1580778000000|2020-02-04 01:00:00|1703.3|1697.3|1702|1696|1703.8|1697.8|1700.4|1694.4|52
1580778300000|2020-02-04 01:05:00|1701.8|1695.8|1701.8|1695.8|1702.8|1696.8|1700.9|1694.9|71
1580778600000|2020-02-04 01:10:00|1701.9|1695.9|1702.9|1696.9|1703|1697|1701.5|1695.5|61
1580778900000|2020-02-04 01:15:00|1703.1|1697.1|1702.1|1696.1|1703.6|1697.6|1702.1|1696.1|24
1580779200000|2020-02-04 01:20:00|1702|1696|1700.9|1694.9|1702.5|1696.5|1700.3|1694.3|24
1580779500000|2020-02-04 01:25:00|1701|1695|1702.3|1696.3|1702.5|1696.5|1700.8|1694.8|43
1580779800000|2020-02-04 01:30:00|1702.1|1696.1|1702.3|1696.3|1702.6|1696.6|1701.8|1695.8|19
1580780100000|2020-02-04 01:35:00|1702.4|1696.4|1702.5|1696.5|1702.8|1696.8|1702.4|1696.4|5
1580780400000|2020-02-04 01:40:00|1702.8|1696.8|1703.6|1697.6|1703.8|1697.8|1702.8|1696.8|4
1580780700000|2020-02-04 01:45:00|1703.5|1697.5|1704.1|1698.1|1704.6|1698.6|1702.4|1696.4|50
1580781000000|2020-02-04 01:50:00|1703.9|1697.9|1704.6|1698.6|1705.5|1699.5|1703.4|1697.4|25
1580781300000|2020-02-04 01:55:00|1704.9|1698.9|1705.1|1699.1|1705.5|1699.5|1704.3|1698.3|20
1580781600000|2020-02-04 02:00:00|1705|1699|1705.4|1699.4|1705.4|1699.4|1704.8|1698.8|11
1580781900000|2020-02-04 02:05:00|1705.3|1699.3|1705.6|1699.6|1705.6|1699.6|1705.3|1699.3|3
1580782200000|2020-02-04 02:10:00|1705.5|1699.5|1705|1699|1705.5|1699.5|1704.9|1698.9|10
1580782500000|2020-02-04 02:15:00|1705.3|1699.3|1704.9|1698.9|1706|1700|1704.9|1698.9|14
1580782800000|2020-02-04 02:20:00|1705|1699|1705.3|1699.3|1705.6|1699.6|1705|1699|6
1580783100000|2020-02-04 02:25:00|1705.4|1699.4|1705.3|1699.3|1705.6|1699.6|1705.1|1699.1|7
1580783400000|2020-02-04 02:30:00|1705.4|1699.4|1706.6|1700.6|1706.6|1700.6|1705.1|1699.1|12
1580783700000|2020-02-04 02:35:00|1706.5|1700.5|1707.1|1701.1|1709.5|1703.5|1705.6|1699.6|28
1580784000000|2020-02-04 02:40:00|1707.8|1701.8|1706.6|1700.6|1707.8|1701.8|1706.6|1700.6|7
1580784300000|2020-02-04 02:45:00|1706.5|1700.5|1705.3|1699.3|1706.5|1700.5|1704.9|1698.9|9
1580784600000|2020-02-04 02:50:00|1704.9|1698.9|1706.6|1700.6|1707.1|1701.1|1704.3|1698.3|23
1580784900000|2020-02-04 02:55:00|1706.9|1700.9|1707.9|1701.9|1708|1702|1706.9|1700.9|16
1580785200000|2020-02-04 03:00:00|1707.8|1701.8|1707|1701|1708.1|1702.1|1706.3|1700.3|30
1580785500000|2020-02-04 03:05:00|1706.8|1700.8|1706.1|1700.1|1707.3|1701.3|1704.5|1698.5|24
1580785800000|2020-02-04 03:10:00|1706.5|1700.5|1707.3|1701.3|1707.3|1701.3|1706.5|1700.5|5
1580786100000|2020-02-04 03:15:00|1707.4|1701.4|1707.1|1701.1|1708.1|1702.1|1707|1701|13
1580786400000|2020-02-04 03:20:00|1707|1701|1707|1701|1707.3|1701.3|1707|1701|6
1580786700000|2020-02-04 03:25:00|1707.8|1701.8|1706.8|1700.8|1708.3|1702.3|1706.8|1700.8|10
1580787000000|2020-02-04 03:30:00|1706.9|1700.9|1705.8|1699.8|1706.9|1700.9|1705.8|1699.8|5
1580787300000|2020-02-04 03:35:00|1706|1700|1705.3|1699.3|1706.3|1700.3|1705.3|1699.3|13
1580787600000|2020-02-04 03:40:00|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1705.4|1699.4|1
1580787900000|2020-02-04 03:45:00|1705.1|1699.1|1704.5|1698.5|1705.4|1699.4|1704.5|1698.5|6
1580788200000|2020-02-04 03:50:00|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1704.6|1698.6|1
1580788500000|2020-02-04 03:55:00|1704.5|1698.5|1704.6|1698.6|1704.6|1698.6|1704.5|1698.5|2
1580788800000|2020-02-04 04:00:00|1704.5|1698.5|1704.6|1698.6|1704.6|1698.6|1704.5|1698.5|2
1580789100000|2020-02-04 04:05:00|1704.9|1698.9|1704.9|1698.9|1705.6|1699.6|1704.9|1698.9|6
1580789400000|2020-02-04 04:10:00|1705.1|1699.1|1704.6|1698.6|1705.1|1699.1|1704.6|1698.6|4
1580789700000|2020-02-04 04:15:00|1704.9|1698.9|1704.5|1698.5|1705.1|1699.1|1704.3|1698.3|9
1580790000000|2020-02-04 04:20:00|1704.9|1698.9|1704.6|1698.6|1705.1|1699.1|1704.6|1698.6|11
1580790300000|2020-02-04 04:25:00|1704.9|1698.9|1704.9|1698.9|1705|1699|1704.6|1698.6|5
1580790600000|2020-02-04 04:30:00|1705.1|1699.1|1704.8|1698.8|1705.1|1699.1|1704.8|1698.8|3
1580790900000|2020-02-04 04:35:00|1704.9|1698.9|1705|1699|1705.5|1699.5|1704.9|1698.9|5
1580791200000|2020-02-04 04:40:00|1705.1|1699.1|1704.6|1698.6|1705.3|1699.3|1704.6|1698.6|7
1580791500000|2020-02-04 04:45:00|1704.5|1698.5|1704.4|1698.4|1704.5|1698.5|1704.4|1698.4|4
1580791800000|2020-02-04 04:50:00|1704.5|1698.5|1700|1694|1705|1699|1700|1694|24
1580792100000|2020-02-04 04:55:00|1699.9|1693.9|1700.3|1694.3|1700.3|1694.3|1699.9|1693.9|3
1580792400000|2020-02-04 05:00:00|1700|1694|1700.6|1694.6|1700.9|1694.9|1700|1694|7
1580792700000|2020-02-04 05:05:00|1700.9|1694.9|1701.3|1695.3|1701.3|1695.3|1700.4|1694.4|11
1580793000000|2020-02-04 05:10:00|1701.1|1695.1|1701.3|1695.3|1701.3|1695.3|1701.1|1695.1|2
1580793300000|2020-02-04 05:15:00|1701.6|1695.6|1701.5|1695.5|1701.6|1695.6|1701.3|1695.3|3
1580793600000|2020-02-04 05:20:00|1701.8|1695.8|1701.3|1695.3|1701.9|1695.9|1701.3|1695.3|4
1580793900000|2020-02-04 05:25:00|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1701.5|1695.5|1
1580794200000|2020-02-04 05:30:00|1701.8|1695.8|1704|1698|1704|1698|1701.3|1695.3|56
1580794500000|2020-02-04 05:35:00|1703.8|1697.8|1702.6|1696.6|1703.8|1697.8|1702.3|1696.3|26
1580794800000|2020-02-04 05:40:00|1702.4|1696.4|1702.3|1696.3|1703|1697|1702|1696|27
1580795100000|2020-02-04 05:45:00|1702.4|1696.4|1702.3|1696.3|1702.9|1696.9|1702.3|1696.3|33
1580795400000|2020-02-04 05:50:00|1702.5|1696.5|1702.3|1696.3|1703|1697|1702|1696|24
1580795700000|2020-02-04 05:55:00|1702.5|1696.5|1702.6|1696.6|1702.9|1696.9|1702.5|1696.5|11
1580796000000|2020-02-04 06:00:00|1702.8|1696.8|1702.5|1696.5|1703|1697|1701.8|1695.8|30
1580796300000|2020-02-04 06:05:00|1702.6|1696.6|1703.3|1697.3|1703.3|1697.3|1702.6|1696.6|6
1580796600000|2020-02-04 06:10:00|1703.1|1697.1|1704.3|1698.3|1704.3|1698.3|1703.1|1697.1|10
1580796900000|2020-02-04 06:15:00|1704.1|1698.1|1704|1698|1704.1|1698.1|1702.4|1696.4|15
1580797200000|2020-02-04 06:20:00|1704.3|1698.3|1705.5|1699.5|1705.5|1699.5|1704.3|1698.3|6
1580797500000|2020-02-04 06:25:00|1705.8|1699.8|1708|1702|1708|1702|1705.8|1699.8|34
1580797800000|2020-02-04 06:30:00|1707.9|1701.9|1708.3|1702.3|1709.4|1703.4|1707.5|1701.5|64
1580798100000|2020-02-04 06:35:00|1708|1702|1709.5|1703.5|1709.6|1703.6|1707.9|1701.9|21
1580798400000|2020-02-04 06:40:00|1709.6|1703.6|1708.4|1702.4|1710|1704|1706.8|1700.8|23
1580798700000|2020-02-04 06:45:00|1708.6|1702.6|1709.8|1703.8|1709.8|1703.8|1707.8|1701.8|33
1580799000000|2020-02-04 06:50:00|1709.6|1703.6|1711.6|1705.6|1711.8|1705.8|1709|1703|22
1580799300000|2020-02-04 06:55:00|1711|1705|1711.4|1705.4|1711.8|1705.8|1709.9|1703.9|19
1580799600000|2020-02-04 07:00:00|1711.6|1705.6|1708.5|1702.5|1711.6|1705.6|1707.3|1701.3|26
1580799900000|2020-02-04 07:05:00|1708.3|1702.3|1707|1701|1708.3|1702.3|1706.5|1700.5|40
1580800200000|2020-02-04 07:10:00|1706.8|1700.8|1705|1699|1706.8|1700.8|1703.3|1697.3|29
1580800500000|2020-02-04 07:15:00|1704.9|1698.9|1704.5|1698.5|1704.9|1698.9|1704.5|1698.5|5
1580800800000|2020-02-04 07:20:00|1704.8|1698.8|1704.3|1698.3|1705.1|1699.1|1704.3|1698.3|8
1580801100000|2020-02-04 07:25:00|1704.1|1698.1|1704.8|1698.8|1705.3|1699.3|1704.1|1698.1|13
1580801400000|2020-02-04 07:30:00|1704.6|1698.6|1704.8|1698.8|1704.8|1698.8|1704.6|1698.6|8
1580801700000|2020-02-04 07:35:00|1704.6|1698.6|1704.6|1698.6|1704.8|1698.8|1704.5|1698.5|6
1580802000000|2020-02-04 07:40:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1
1580802300000|2020-02-04 07:45:00|1704.6|1698.6|1705.1|1699.1|1705.8|1699.8|1704.6|1698.6|15
1580802600000|2020-02-04 07:50:00|1705.3|1699.3|1705.1|1699.1|1705.3|1699.3|1705|1699|4
1580802900000|2020-02-04 07:55:00|1705.3|1699.3|1703.3|1697.3|1705.3|1699.3|1703.3|1697.3|12
1580803200000|2020-02-04 08:00:00|1703.8|1697.8|1703.8|1697.8|1704.8|1698.8|1701.8|1695.8|30
1580803500000|2020-02-04 08:05:00|1704|1698|1705.5|1699.5|1705.8|1699.8|1704|1698|27
1580803800000|2020-02-04 08:10:00|1705.8|1699.8|1707.3|1701.3|1707.8|1701.8|1705.8|1699.8|19
1580804100000|2020-02-04 08:15:00|1707|1701|1709.3|1703.3|1709.3|1703.3|1707|1701|30
1580804400000|2020-02-04 08:20:00|1709|1703|1711.3|1705.3|1711.3|1705.3|1708.8|1702.8|27
1580804700000|2020-02-04 08:25:00|1711.5|1705.5|1715.5|1709.5|1715.8|1709.8|1711.3|1705.3|43
1580805000000|2020-02-04 08:30:00|1715.3|1709.3|1716|1710|1716.3|1710.3|1715.3|1709.3|37
1580805300000|2020-02-04 08:35:00|1715.8|1709.8|1717.3|1711.3|1718.3|1712.3|1715.8|1709.8|31
1580805600000|2020-02-04 08:40:00|1717.5|1711.5|1718.5|1712.5|1724|1718|1717.5|1711.5|82
1580805900000|2020-02-04 08:45:00|1718.3|1712.3|1716.3|1710.3|1719.5|1713.5|1715.8|1709.8|39
1580806200000|2020-02-04 08:50:00|1716|1710|1717.8|1711.8|1717.8|1711.8|1715.8|1709.8|22
1580806500000|2020-02-04 08:55:00|1717.5|1711.5|1719.3|1713.3|1719.8|1713.8|1716.8|1710.8|22
1580806800000|2020-02-04 09:00:00|1719.5|1713.5|1719.3|1713.3|1720.3|1714.3|1719.3|1713.3|34
1580807100000|2020-02-04 09:05:00|1719.5|1713.5|1721|1715|1721|1715|1719.5|1713.5|8
1580807400000|2020-02-04 09:10:00|1721.3|1715.3|1719.8|1713.8|1721.3|1715.3|1719|1713|21
1580807700000|2020-02-04 09:15:00|1720|1714|1719.5|1713.5|1720.5|1714.5|1719.3|1713.3|8
1580808000000|2020-02-04 09:20:00|1719.3|1713.3|1716.8|1710.8|1719.3|1713.3|1716.3|1710.3|22
1580808300000|2020-02-04 09:25:00|1717.5|1711.5|1718|1712|1718|1712|1716.3|1710.3|15
1580808600000|2020-02-04 09:30:00|1717.8|1711.8|1717|1711|1717.8|1711.8|1717|1711|8
1580808900000|2020-02-04 09:35:00|1716.8|1710.8|1714.8|1708.8|1717|1711|1714.8|1708.8|20
1580809200000|2020-02-04 09:40:00|1714.5|1708.5|1714.3|1708.3|1714.5|1708.5|1713.8|1707.8|7
1580809500000|2020-02-04 09:45:00|1714|1708|1714|1708|1714.3|1708.3|1713.8|1707.8|7
1580809800000|2020-02-04 09:50:00|1713.8|1707.8|1715.3|1709.3|1715.5|1709.5|1713.5|1707.5|19
1580810100000|2020-02-04 09:55:00|1715|1709|1716.8|1710.8|1716.8|1710.8|1715|1709|14
1580810400000|2020-02-04 10:00:00|1716.5|1710.5|1717.3|1711.3|1717.8|1711.8|1716.3|1710.3|12
1580810700000|2020-02-04 10:05:00|1717|1711|1716.3|1710.3|1717|1711|1716.3|1710.3|15
1580811000000|2020-02-04 10:10:00|1716.5|1710.5|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|13
1580811300000|2020-02-04 10:15:00|1715.5|1709.5|1716|1710|1716|1710|1715.3|1709.3|14
1580811600000|2020-02-04 10:20:00|1715.8|1709.8|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|18
1580811900000|2020-02-04 10:25:00|1716|1710|1716.3|1710.3|1716.5|1710.5|1715.8|1709.8|9
1580812200000|2020-02-04 10:30:00|1716|1710|1715.3|1709.3|1716|1710|1714.5|1708.5|25
1580812500000|2020-02-04 10:35:00|1715.5|1709.5|1714.8|1708.8|1715.8|1709.8|1714.8|1708.8|13
1580812800000|2020-02-04 10:40:00|1714.5|1708.5|1714.8|1708.8|1714.8|1708.8|1714.5|1708.5|2
1580813100000|2020-02-04 10:45:00|1715|1709|1716.3|1710.3|1716.8|1710.8|1715|1709|16
1580813400000|2020-02-04 10:50:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1580813700000|2020-02-04 10:55:00|1715.5|1709.5|1715.8|1709.8|1716|1710|1715.3|1709.3|7
1580814000000|2020-02-04 11:00:00|1715.5|1709.5|1714.8|1708.8|1715.5|1709.5|1714.5|1708.5|8
1580814300000|2020-02-04 11:05:00|1715|1709|1714.5|1708.5|1715.5|1709.5|1714.3|1708.3|9
1580814600000|2020-02-04 11:10:00|1714.8|1708.8|1716.3|1710.3|1716.5|1710.5|1714.5|1708.5|16
1580814900000|2020-02-04 11:15:00|1716|1710|1714.8|1708.8|1716|1710|1714.8|1708.8|10
1580815200000|2020-02-04 11:20:00|1715|1709|1717.3|1711.3|1717.8|1711.8|1715|1709|25
1580815500000|2020-02-04 11:25:00|1716.8|1710.8|1716.3|1710.3|1716.8|1710.8|1715.5|1709.5|14
1580815800000|2020-02-04 11:30:00|1716|1710|1715.8|1709.8|1717.3|1711.3|1715.5|1709.5|27
1580816100000|2020-02-04 11:35:00|1715.5|1709.5|1715|1709|1715.5|1709.5|1714.5|1708.5|15
1580816400000|2020-02-04 11:40:00|1714.8|1708.8|1714.5|1708.5|1715.5|1709.5|1714.5|1708.5|22
1580816700000|2020-02-04 11:45:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|5
1580817000000|2020-02-04 11:50:00|1714|1708|1712.8|1706.8|1714|1708|1712.5|1706.5|13
1580817300000|2020-02-04 11:55:00|1713|1707|1711.8|1705.8|1713.3|1707.3|1711.8|1705.8|14
1580817600000|2020-02-04 12:00:00|1712.3|1706.3|1712|1706|1712.5|1706.5|1711.8|1705.8|5
1580817900000|2020-02-04 12:05:00|1712.3|1706.3|1712.8|1706.8|1713.5|1707.5|1712.3|1706.3|6
1580818200000|2020-02-04 12:10:00|1713|1707|1713.3|1707.3|1713.3|1707.3|1713|1707|4
1580818500000|2020-02-04 12:15:00|1712.8|1706.8|1712.3|1706.3|1712.8|1706.8|1712|1706|14
1580818800000|2020-02-04 12:20:00|1712.5|1706.5|1712.8|1706.8|1713|1707|1712.5|1706.5|12
1580819100000|2020-02-04 12:25:00|1712.5|1706.5|1713|1707|1713.5|1707.5|1712.3|1706.3|14
1580819400000|2020-02-04 12:30:00|1713.3|1707.3|1712.5|1706.5|1713.5|1707.5|1712.5|1706.5|16
1580819700000|2020-02-04 12:35:00|1712.8|1706.8|1713.5|1707.5|1713.5|1707.5|1712.8|1706.8|8
1580820000000|2020-02-04 12:40:00|1713.3|1707.3|1713.3|1707.3|1713.3|1707.3|1711.8|1705.8|16
1580820300000|2020-02-04 12:45:00|1713|1707|1713.5|1707.5|1713.8|1707.8|1712.8|1706.8|16
1580820600000|2020-02-04 12:50:00|1713.3|1707.3|1717|1711|1718|1712|1713|1707|58
1580820900000|2020-02-04 12:55:00|1716.8|1710.8|1717.3|1711.3|1718.5|1712.5|1715.8|1709.8|37
1580821200000|2020-02-04 13:00:00|1717.5|1711.5|1713.5|1707.5|1717.5|1711.5|1713.5|1707.5|36
1580821500000|2020-02-04 13:05:00|1713.3|1707.3|1713.5|1707.5|1714.5|1708.5|1712.8|1706.8|35
1580821800000|2020-02-04 13:10:00|1714|1708|1716.8|1710.8|1717.5|1711.5|1714|1708|42
1580822100000|2020-02-04 13:15:00|1716.5|1710.5|1716.8|1710.8|1717.5|1711.5|1715.8|1709.8|34
1580822400000|2020-02-04 13:20:00|1717|1711|1717|1711|1717|1711|1716.3|1710.3|10
1580822700000|2020-02-04 13:25:00|1717.3|1711.3|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|13
1580823000000|2020-02-04 13:30:00|1715.5|1709.5|1715.3|1709.3|1717.3|1711.3|1715.3|1709.3|48
1580823300000|2020-02-04 13:35:00|1715|1709|1713.3|1707.3|1716.3|1710.3|1712.3|1706.3|40
1580823600000|2020-02-04 13:40:00|1713|1707|1711|1705|1713|1707|1710.5|1704.5|45
1580823900000|2020-02-04 13:45:00|1711.3|1705.3|1709.8|1703.8|1712|1706|1709.5|1703.5|44
1580824200000|2020-02-04 13:50:00|1709.9|1703.9|1714.4|1708.4|1715.6|1709.6|1709.4|1703.4|68
1580824500000|2020-02-04 13:55:00|1714.1|1708.1|1716.4|1710.4|1717.4|1711.4|1713.9|1707.9|57
1580824800000|2020-02-04 14:00:00|1716.1|1710.1|1710.9|1704.9|1717.1|1711.1|1709.4|1703.4|68
1580825100000|2020-02-04 14:05:00|1710.6|1704.6|1706.9|1700.9|1711.4|1705.4|1706.6|1700.6|59
1580825400000|2020-02-04 14:10:00|1706.6|1700.6|1706.4|1700.4|1707.4|1701.4|1705.1|1699.1|41
1580825700000|2020-02-04 14:15:00|1706.6|1700.6|1707.1|1701.1|1708.9|1702.9|1706.1|1700.1|42
1580826000000|2020-02-04 14:20:00|1706.9|1700.9|1704.4|1698.4|1706.9|1700.9|1704.4|1698.4|27
1580826300000|2020-02-04 14:25:00|1704.6|1698.6|1703.6|1697.6|1705.1|1699.1|1703.6|1697.6|15
1580826600000|2020-02-04 14:30:00|1703.4|1697.4|1701.6|1695.6|1703.4|1697.4|1701.4|1695.4|31
1580826900000|2020-02-04 14:35:00|1701.4|1695.4|1702.9|1696.9|1702.9|1696.9|1700.4|1694.4|34
1580827200000|2020-02-04 14:40:00|1702.6|1696.6|1701.9|1695.9|1703.4|1697.4|1700.1|1694.1|43
1580827500000|2020-02-04 14:45:00|1701.6|1695.6|1698.4|1692.4|1701.9|1695.9|1698.4|1692.4|31
1580827800000|2020-02-04 14:50:00|1698.6|1692.6|1694.6|1688.6|1699.6|1693.6|1694.6|1688.6|41
1580828100000|2020-02-04 14:55:00|1694.9|1688.9|1695.4|1689.4|1697.9|1691.9|1694.9|1688.9|45
1580828400000|2020-02-04 15:00:00|1695.6|1689.6|1693.9|1687.9|1696.9|1690.9|1693.4|1687.4|59
1580828700000|2020-02-04 15:05:00|1694.6|1688.6|1694.4|1688.4|1695.4|1689.4|1693.1|1687.1|31
1580829000000|2020-02-04 15:10:00|1694.1|1688.1|1690.6|1684.6|1694.1|1688.1|1690.6|1684.6|55
1580829300000|2020-02-04 15:15:00|1690.4|1684.4|1692.4|1686.4|1692.6|1686.6|1690.4|1684.4|52
1580829600000|2020-02-04 15:20:00|1692.1|1686.1|1693.4|1687.4|1693.9|1687.9|1691.6|1685.6|44
1580829900000|2020-02-04 15:25:00|1693.9|1687.9|1692.1|1686.1|1694.9|1688.9|1692.1|1686.1|41
1580830200000|2020-02-04 15:30:00|1691.9|1685.9|1695.1|1689.1|1695.4|1689.4|1691.1|1685.1|43
1580830500000|2020-02-04 15:35:00|1695.4|1689.4|1696.6|1690.6|1697.4|1691.4|1694.9|1688.9|65
1580830800000|2020-02-04 15:40:00|1696.4|1690.4|1700.1|1694.1|1701.9|1695.9|1695.9|1689.9|50
1580831100000|2020-02-04 15:45:00|1699.9|1693.9|1697.1|1691.1|1700.4|1694.4|1696.6|1690.6|40
1580831400000|2020-02-04 15:50:00|1696.9|1690.9|1697.4|1691.4|1698.4|1692.4|1696.6|1690.6|41
1580831700000|2020-02-04 15:55:00|1697.1|1691.1|1697.1|1691.1|1698.6|1692.6|1697.1|1691.1|22
1580832000000|2020-02-04 16:00:00|1697.4|1691.4|1697.1|1691.1|1698.1|1692.1|1696.6|1690.6|47
1580832300000|2020-02-04 16:05:00|1696.9|1690.9|1697.6|1691.6|1698.9|1692.9|1695.6|1689.6|35
1580832600000|2020-02-04 16:10:00|1697.1|1691.1|1695.6|1689.6|1697.1|1691.1|1695.1|1689.1|24
1580832900000|2020-02-04 16:15:00|1695.4|1689.4|1695.4|1689.4|1696.4|1690.4|1695.1|1689.1|23
1580833200000|2020-02-04 16:20:00|1695.1|1689.1|1695.1|1689.1|1696.4|1690.4|1695.1|1689.1|27
1580833500000|2020-02-04 16:25:00|1695.4|1689.4|1692.6|1686.6|1695.4|1689.4|1691.4|1685.4|82
1580833800000|2020-02-04 16:30:00|1692.4|1686.4|1689.4|1683.4|1692.4|1686.4|1688.4|1682.4|46
1580834100000|2020-02-04 16:35:00|1688.9|1682.9|1690.9|1684.9|1692.4|1686.4|1688.9|1682.9|35
1580834400000|2020-02-04 16:40:00|1691.1|1685.1|1691.4|1685.4|1691.9|1685.9|1690.9|1684.9|23
1580834700000|2020-02-04 16:45:00|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1689.9|1683.9|20
1580835000000|2020-02-04 16:50:00|1691.4|1685.4|1692.1|1686.1|1692.4|1686.4|1691.1|1685.1|10
1580835300000|2020-02-04 16:55:00|1692.4|1686.4|1693.9|1687.9|1694.1|1688.1|1692.4|1686.4|12
1580835600000|2020-02-04 17:00:00|1693.6|1687.6|1693.9|1687.9|1693.9|1687.9|1692.9|1686.9|11
1580835900000|2020-02-04 17:05:00|1694.1|1688.1|1695.4|1689.4|1695.9|1689.9|1694.1|1688.1|7
1580836200000|2020-02-04 17:10:00|1695.1|1689.1|1695.1|1689.1|1695.4|1689.4|1694.6|1688.6|9
1580836500000|2020-02-04 17:15:00|1695.4|1689.4|1695.4|1689.4|1695.4|1689.4|1695.1|1689.1|5
1580836800000|2020-02-04 17:20:00|1695.1|1689.1|1695.9|1689.9|1695.9|1689.9|1695.1|1689.1|4
1580837100000|2020-02-04 17:25:00|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1695.4|1689.4|6
1580837400000|2020-02-04 17:30:00|1696.4|1690.4|1698.6|1692.6|1698.6|1692.6|1696.4|1690.4|7
1580837700000|2020-02-04 17:35:00|1698.4|1692.4|1698.4|1692.4|1698.4|1692.4|1698.4|1692.4|1
1580838000000|2020-02-04 17:40:00|1698.6|1692.6|1698.6|1692.6|1699.1|1693.1|1698.6|1692.6|5
1580838300000|2020-02-04 17:45:00|1698.4|1692.4|1699.1|1693.1|1699.1|1693.1|1698.4|1692.4|3
1580838600000|2020-02-04 17:50:00|1699.4|1693.4|1699.6|1693.6|1700.6|1694.6|1699.4|1693.4|7
1580838900000|2020-02-04 17:55:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1699.3|1693.3|6
1580864400000|2020-02-05 01:00:00|1702.6|1696.6|1704.4|1698.4|1704.4|1698.4|1702.1|1696.1|26
1580864700000|2020-02-05 01:05:00|1704.1|1698.1|1705.4|1699.4|1705.4|1699.4|1703.6|1697.6|42
1580865000000|2020-02-05 01:10:00|1705.6|1699.6|1706.6|1700.6|1706.6|1700.6|1705.6|1699.6|11
1580865300000|2020-02-05 01:15:00|1705.6|1699.6|1706.1|1700.1|1706.6|1700.6|1705.6|1699.6|9
1580865600000|2020-02-05 01:20:00|1706.6|1700.6|1706.1|1700.1|1706.6|1700.6|1705.9|1699.9|23
1580865900000|2020-02-05 01:25:00|1706.4|1700.4|1707.9|1701.9|1707.9|1701.9|1706.4|1700.4|15
1580866200000|2020-02-05 01:30:00|1707.6|1701.6|1706.9|1700.9|1707.6|1701.6|1706.6|1700.6|19
1580866500000|2020-02-05 01:35:00|1706.6|1700.6|1707.6|1701.6|1707.6|1701.6|1706.6|1700.6|11
1580866800000|2020-02-05 01:40:00|1707.4|1701.4|1707.1|1701.1|1707.4|1701.4|1706.9|1700.9|4
1580867100000|2020-02-05 01:45:00|1706.9|1700.9|1707.4|1701.4|1707.6|1701.6|1706.6|1700.6|6
1580867400000|2020-02-05 01:50:00|1707.6|1701.6|1707.9|1701.9|1707.9|1701.9|1707.4|1701.4|4
1580867700000|2020-02-05 01:55:00|1707.6|1701.6|1708.4|1702.4|1708.4|1702.4|1707.6|1701.6|6
1580868000000|2020-02-05 02:00:00|1708.6|1702.6|1708.4|1702.4|1708.6|1702.6|1708.4|1702.4|2
1580868300000|2020-02-05 02:05:00|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1708.4|1702.4|3
1580868600000|2020-02-05 02:10:00|1708.9|1702.9|1708.9|1702.9|1709.1|1703.1|1708.6|1702.6|5
1580868900000|2020-02-05 02:15:00|1708.6|1702.6|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|2
1580869200000|2020-02-05 02:20:00|1709.1|1703.1|1709.1|1703.1|1709.6|1703.6|1708.9|1702.9|7
1580869500000|2020-02-05 02:25:00|1708.4|1702.4|1708.9|1702.9|1708.9|1702.9|1708.1|1702.1|5
1580869800000|2020-02-05 02:30:00|1708.6|1702.6|1708.6|1702.6|1709.1|1703.1|1708.4|1702.4|6
1580870100000|2020-02-05 02:35:00|1709.4|1703.4|1709.1|1703.1|1709.6|1703.6|1709.1|1703.1|5
1580870400000|2020-02-05 02:40:00|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1709.4|1703.4|1
1580870700000|2020-02-05 02:45:00|1709.6|1703.6|1709.1|1703.1|1709.6|1703.6|1709.1|1703.1|7
1580871000000|2020-02-05 02:50:00|1709.4|1703.4|1709.1|1703.1|1709.6|1703.6|1709.1|1703.1|10
1580871300000|2020-02-05 02:55:00|1709.4|1703.4|1708.9|1702.9|1709.4|1703.4|1708.6|1702.6|7
1580871600000|2020-02-05 03:00:00|1708.6|1702.6|1708.9|1702.9|1709.1|1703.1|1708.4|1702.4|6
1580871900000|2020-02-05 03:05:00|1709.1|1703.1|1709.1|1703.1|1709.6|1703.6|1708.9|1702.9|9
1580872200000|2020-02-05 03:10:00|1708.9|1702.9|1708.4|1702.4|1709.4|1703.4|1708.4|1702.4|6
1580872500000|2020-02-05 03:15:00|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1
1580872800000|2020-02-05 03:20:00|1708.4|1702.4|1708.6|1702.6|1708.6|1702.6|1708.1|1702.1|4
1580873400000|2020-02-05 03:30:00|1708.4|1702.4|1707.4|1701.4|1708.6|1702.6|1707.4|1701.4|8
1580873700000|2020-02-05 03:35:00|1707.6|1701.6|1706.9|1700.9|1707.6|1701.6|1706.6|1700.6|4
1580874000000|2020-02-05 03:40:00|1707.1|1701.1|1706.6|1700.6|1707.1|1701.1|1706.6|1700.6|3
1580874300000|2020-02-05 03:45:00|1706.9|1700.9|1706.6|1700.6|1706.9|1700.9|1706.6|1700.6|2
1580874600000|2020-02-05 03:50:00|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1
1580875500000|2020-02-05 04:05:00|1706.4|1700.4|1706.6|1700.6|1706.6|1700.6|1706.4|1700.4|2
1580875800000|2020-02-05 04:10:00|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1
1580876100000|2020-02-05 04:15:00|1707.4|1701.4|1706.9|1700.9|1707.4|1701.4|1706.9|1700.9|3
1580877000000|2020-02-05 04:30:00|1707.1|1701.1|1707.4|1701.4|1707.4|1701.4|1707.1|1701.1|2
1580877300000|2020-02-05 04:35:00|1707.6|1701.6|1708.4|1702.4|1708.6|1702.6|1707.6|1701.6|6
1580878800000|2020-02-05 05:00:00|1708.1|1702.1|1708.1|1702.1|1708.4|1702.4|1708.1|1702.1|3
1580879400000|2020-02-05 05:10:00|1708.4|1702.4|1708.4|1702.4|1708.4|1702.4|1708.4|1702.4|1
1580879700000|2020-02-05 05:15:00|1708.1|1702.1|1708.4|1702.4|1708.4|1702.4|1708.1|1702.1|2
1580880000000|2020-02-05 05:20:00|1708.1|1702.1|1707.9|1701.9|1708.1|1702.1|1707.6|1701.6|4
1580880300000|2020-02-05 05:25:00|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1
1580880600000|2020-02-05 05:30:00|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1
1580880900000|2020-02-05 05:35:00|1708.1|1702.1|1708.6|1702.6|1709.6|1703.6|1708.1|1702.1|10
1580881200000|2020-02-05 05:40:00|1709.1|1703.1|1709.4|1703.4|1709.4|1703.4|1709.1|1703.1|2
1580881500000|2020-02-05 05:45:00|1709.6|1703.6|1710.4|1704.4|1710.4|1704.4|1709.4|1703.4|13
1580881800000|2020-02-05 05:50:00|1710.1|1704.1|1709.6|1703.6|1710.1|1704.1|1709.6|1703.6|2
1580882100000|2020-02-05 05:55:00|1709.4|1703.4|1709.1|1703.1|1709.4|1703.4|1709.1|1703.1|2
1580882400000|2020-02-05 06:00:00|1709.6|1703.6|1710.4|1704.4|1710.6|1704.6|1709.4|1703.4|12
1580882700000|2020-02-05 06:05:00|1710.6|1704.6|1711.4|1705.4|1711.6|1705.6|1709.9|1703.9|21
1580883000000|2020-02-05 06:10:00|1711.1|1705.1|1711.1|1705.1|1711.1|1705.1|1710.1|1704.1|17
1580883300000|2020-02-05 06:15:00|1710.9|1704.9|1710.1|1704.1|1711.6|1705.6|1709.6|1703.6|29
1580883600000|2020-02-05 06:20:00|1709.9|1703.9|1709.9|1703.9|1709.9|1703.9|1708.9|1702.9|7
1580883900000|2020-02-05 06:25:00|1709.6|1703.6|1709.6|1703.6|1709.9|1703.9|1708.9|1702.9|7
1580884200000|2020-02-05 06:30:00|1709.4|1703.4|1706.1|1700.1|1709.4|1703.4|1705.1|1699.1|28
1580884500000|2020-02-05 06:35:00|1706.4|1700.4|1706.9|1700.9|1706.9|1700.9|1706.4|1700.4|5
1580884800000|2020-02-05 06:40:00|1706.6|1700.6|1707.1|1701.1|1707.1|1701.1|1706.6|1700.6|3
1580885100000|2020-02-05 06:45:00|1706.9|1700.9|1706.4|1700.4|1707.1|1701.1|1706.4|1700.4|6
1580885400000|2020-02-05 06:50:00|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1706.1|1700.1|11
1580885700000|2020-02-05 06:55:00|1706.4|1700.4|1706.4|1700.4|1706.9|1700.9|1706.1|1700.1|17
1580886000000|2020-02-05 07:00:00|1706.6|1700.6|1706.9|1700.9|1706.9|1700.9|1706.1|1700.1|8
1580886300000|2020-02-05 07:05:00|1706.6|1700.6|1706.6|1700.6|1706.9|1700.9|1706.6|1700.6|3
1580886600000|2020-02-05 07:10:00|1706.9|1700.9|1705.6|1699.6|1706.9|1700.9|1705.6|1699.6|8
1580886900000|2020-02-05 07:15:00|1705.9|1699.9|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|3
1580887200000|2020-02-05 07:20:00|1705.9|1699.9|1704.9|1698.9|1705.9|1699.9|1704.4|1698.4|7
1580887500000|2020-02-05 07:25:00|1704.6|1698.6|1704.4|1698.4|1705.1|1699.1|1704.4|1698.4|6
1580887800000|2020-02-05 07:30:00|1704.1|1698.1|1703.1|1697.1|1704.1|1698.1|1702.1|1696.1|13
1580888100000|2020-02-05 07:35:00|1703.4|1697.4|1703.1|1697.1|1704.1|1698.1|1703.1|1697.1|14
1580888400000|2020-02-05 07:40:00|1702.9|1696.9|1702.1|1696.1|1703.1|1697.1|1702.1|1696.1|9
1580888700000|2020-02-05 07:45:00|1702.4|1696.4|1701.6|1695.6|1702.9|1696.9|1701.6|1695.6|6
1580889000000|2020-02-05 07:50:00|1701.4|1695.4|1700.9|1694.9|1701.4|1695.4|1700.9|1694.9|9
1580889300000|2020-02-05 07:55:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|7
1580889600000|2020-02-05 08:00:00|1699.4|1693.4|1699.1|1693.1|1700.4|1694.4|1699.1|1693.1|23
1580889900000|2020-02-05 08:05:00|1699.6|1693.6|1701.4|1695.4|1701.4|1695.4|1699.4|1693.4|14
1580890200000|2020-02-05 08:10:00|1701.1|1695.1|1700.9|1694.9|1701.9|1695.9|1700.4|1694.4|12
1580890500000|2020-02-05 08:15:00|1700.6|1694.6|1701.9|1695.9|1702.4|1696.4|1700.4|1694.4|14
1580890800000|2020-02-05 08:20:00|1701.6|1695.6|1700.4|1694.4|1701.6|1695.6|1700.1|1694.1|17
1580891100000|2020-02-05 08:25:00|1700.1|1694.1|1701.9|1695.9|1701.9|1695.9|1700.1|1694.1|16
1580891400000|2020-02-05 08:30:00|1701.6|1695.6|1702.1|1696.1|1702.9|1696.9|1700.9|1694.9|14
1580891700000|2020-02-05 08:35:00|1702.4|1696.4|1712.1|1706.1|1713.6|1707.6|1702.4|1696.4|81
1580892000000|2020-02-05 08:40:00|1712.4|1706.4|1719.3|1713.3|1719.8|1713.8|1709.9|1703.9|100
1580892300000|2020-02-05 08:45:00|1719|1713|1716.8|1710.8|1719|1713|1715|1709|30
1580892600000|2020-02-05 08:50:00|1716.5|1710.5|1716.3|1710.3|1717.3|1711.3|1716|1710|19
1580892900000|2020-02-05 08:55:00|1716|1710|1714.8|1708.8|1717.8|1711.8|1714.8|1708.8|27
1580893200000|2020-02-05 09:00:00|1715|1709|1713.1|1707.1|1715|1709|1710.1|1704.1|75
1580893500000|2020-02-05 09:05:00|1712.9|1706.9|1715.1|1709.1|1716.6|1710.6|1711.9|1705.9|50
1580893800000|2020-02-05 09:10:00|1715.4|1709.4|1713.4|1707.4|1715.4|1709.4|1712.4|1706.4|37
1580894100000|2020-02-05 09:15:00|1713.1|1707.1|1716.6|1710.6|1716.6|1710.6|1713.1|1707.1|27
1580894400000|2020-02-05 09:20:00|1716.9|1710.9|1716.9|1710.9|1718.1|1712.1|1716.4|1710.4|21
1580894700000|2020-02-05 09:25:00|1716.6|1710.6|1717.1|1711.1|1717.4|1711.4|1716.4|1710.4|8
1580895000000|2020-02-05 09:30:00|1716.9|1710.9|1718.4|1712.4|1718.6|1712.6|1715.9|1709.9|27
1580895300000|2020-02-05 09:35:00|1718.6|1712.6|1724.9|1718.9|1726|1720|1718.4|1712.4|35
1580895600000|2020-02-05 09:40:00|1725.1|1719.1|1730.1|1724.1|1730.1|1724.1|1724.4|1718.4|74
1580895900000|2020-02-05 09:45:00|1730.4|1724.4|1724.4|1718.4|1731.1|1725.1|1724.1|1718.1|44
1580896200000|2020-02-05 09:50:00|1724.6|1718.6|1725.4|1719.4|1725.9|1719.9|1724.4|1718.4|26
1580896500000|2020-02-05 09:55:00|1725.1|1719.1|1722.6|1716.6|1725.9|1719.9|1721.6|1715.6|30
1580896800000|2020-02-05 10:00:00|1722.4|1716.4|1720.9|1714.9|1722.4|1716.4|1720.1|1714.1|34
1580897100000|2020-02-05 10:05:00|1721.1|1715.1|1721.6|1715.6|1721.9|1715.9|1720.9|1714.9|9
1580897400000|2020-02-05 10:10:00|1721.9|1715.9|1721.1|1715.1|1722.4|1716.4|1720.9|1714.9|16
1580897700000|2020-02-05 10:15:00|1721.4|1715.4|1725.6|1719.6|1726.1|1720.1|1721.4|1715.4|42
1580898000000|2020-02-05 10:20:00|1725.4|1719.4|1723.4|1717.4|1725.4|1719.4|1723.4|1717.4|15
1580898300000|2020-02-05 10:25:00|1723.1|1717.1|1720.4|1714.4|1723.1|1717.1|1720.4|1714.4|21
1580898600000|2020-02-05 10:30:00|1720.6|1714.6|1721.1|1715.1|1721.1|1715.1|1720.4|1714.4|11
1580898900000|2020-02-05 10:35:00|1720.9|1714.9|1720.9|1714.9|1721.1|1715.1|1720.6|1714.6|11
1580899200000|2020-02-05 10:40:00|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1
1580899500000|2020-02-05 10:45:00|1721.4|1715.4|1723.9|1717.9|1723.9|1717.9|1721.4|1715.4|5
1580899800000|2020-02-05 10:50:00|1723.6|1717.6|1723.1|1717.1|1723.6|1717.6|1723.1|1717.1|3
1580900100000|2020-02-05 10:55:00|1722.9|1716.9|1723.9|1717.9|1723.9|1717.9|1722.9|1716.9|6
1580900400000|2020-02-05 11:00:00|1724.1|1718.1|1724.4|1718.4|1724.4|1718.4|1724.1|1718.1|2
1580900700000|2020-02-05 11:05:00|1724.6|1718.6|1724.4|1718.4|1725.6|1719.6|1723.4|1717.4|24
1580901000000|2020-02-05 11:10:00|1724.9|1718.9|1724.4|1718.4|1725.1|1719.1|1723.6|1717.6|20
1580901300000|2020-02-05 11:15:00|1724.6|1718.6|1724.4|1718.4|1724.6|1718.6|1724.4|1718.4|4
1580901600000|2020-02-05 11:20:00|1724.6|1718.6|1724.4|1718.4|1724.6|1718.6|1724.4|1718.4|4
1580901900000|2020-02-05 11:25:00|1724.1|1718.1|1722.9|1716.9|1724.1|1718.1|1722.4|1716.4|14
1580902200000|2020-02-05 11:30:00|1722.4|1716.4|1720.9|1714.9|1722.4|1716.4|1720.9|1714.9|10
1580902500000|2020-02-05 11:35:00|1720.6|1714.6|1717.4|1711.4|1720.9|1714.9|1717.4|1711.4|45
1580902800000|2020-02-05 11:40:00|1717.1|1711.1|1713.4|1707.4|1717.9|1711.9|1711.4|1705.4|52
1580903100000|2020-02-05 11:45:00|1713.1|1707.1|1714.4|1708.4|1714.4|1708.4|1711.4|1705.4|37
1580903400000|2020-02-05 11:50:00|1714.6|1708.6|1713.4|1707.4|1714.6|1708.6|1713.1|1707.1|13
1580903700000|2020-02-05 11:55:00|1713.1|1707.1|1712.9|1706.9|1713.6|1707.6|1712.4|1706.4|15
1580904000000|2020-02-05 12:00:00|1712.6|1706.6|1712.4|1706.4|1712.9|1706.9|1711.9|1705.9|13
1580904600000|2020-02-05 12:10:00|1712.1|1706.1|1713.4|1707.4|1713.4|1707.4|1711.9|1705.9|8
1580904900000|2020-02-05 12:15:00|1713.6|1707.6|1715.4|1709.4|1715.4|1709.4|1713.6|1707.6|13
1580905200000|2020-02-05 12:20:00|1715.1|1709.1|1714.6|1708.6|1715.4|1709.4|1713.6|1707.6|15
1580905500000|2020-02-05 12:25:00|1714.9|1708.9|1717.4|1711.4|1718.6|1712.6|1714.9|1708.9|50
1580905800000|2020-02-05 12:30:00|1717.1|1711.1|1719.4|1713.4|1719.4|1713.4|1716.6|1710.6|17
1580906100000|2020-02-05 12:35:00|1718.9|1712.9|1720.9|1714.9|1720.9|1714.9|1718.6|1712.6|25
1580906400000|2020-02-05 12:40:00|1720.4|1714.4|1721.1|1715.1|1721.4|1715.4|1719.6|1713.6|19
1580906700000|2020-02-05 12:45:00|1721.4|1715.4|1719.9|1713.9|1721.4|1715.4|1718.9|1712.9|11
1580907000000|2020-02-05 12:50:00|1719.4|1713.4|1720.6|1714.6|1720.9|1714.9|1718.9|1712.9|19
1580907300000|2020-02-05 12:55:00|1720.4|1714.4|1720.4|1714.4|1723.4|1717.4|1720.1|1714.1|50
1580907600000|2020-02-05 13:00:00|1720.1|1714.1|1716.4|1710.4|1720.4|1714.4|1715.9|1709.9|34
1580907900000|2020-02-05 13:05:00|1716.1|1710.1|1713.9|1707.9|1716.6|1710.6|1713.9|1707.9|31
1580908200000|2020-02-05 13:10:00|1713.6|1707.6|1711.6|1705.6|1713.6|1707.6|1711.1|1705.1|30
1580908500000|2020-02-05 13:15:00|1711.4|1705.4|1711.6|1705.6|1712.9|1706.9|1711.1|1705.1|25
1580908800000|2020-02-05 13:20:00|1712.1|1706.1|1713.9|1707.9|1714.4|1708.4|1712.1|1706.1|28
1580909100000|2020-02-05 13:25:00|1713.6|1707.6|1716.4|1710.4|1716.4|1710.4|1713.6|1707.6|21
1580909400000|2020-02-05 13:30:00|1716.1|1710.1|1715.9|1709.9|1716.9|1710.9|1714.9|1708.9|20
1580909700000|2020-02-05 13:35:00|1715.6|1709.6|1711.6|1705.6|1715.9|1709.9|1711.6|1705.6|27
1580910000000|2020-02-05 13:40:00|1712.4|1706.4|1712.6|1706.6|1713.1|1707.1|1712.1|1706.1|11
1580910300000|2020-02-05 13:45:00|1713.1|1707.1|1712.9|1706.9|1713.1|1707.1|1712.1|1706.1|20
1580910600000|2020-02-05 13:50:00|1713.1|1707.1|1717.9|1711.9|1717.9|1711.9|1713.1|1707.1|25
1580910900000|2020-02-05 13:55:00|1718.1|1712.1|1718.9|1712.9|1720.4|1714.4|1718.1|1712.1|29
1580911200000|2020-02-05 14:00:00|1718.6|1712.6|1718.9|1712.9|1721.9|1715.9|1718.6|1712.6|43
1580911500000|2020-02-05 14:05:00|1719.1|1713.1|1720.9|1714.9|1721.4|1715.4|1718.6|1712.6|22
1580911800000|2020-02-05 14:10:00|1721.1|1715.1|1720.6|1714.6|1721.6|1715.6|1720.4|1714.4|12
1580912100000|2020-02-05 14:15:00|1720.4|1714.4|1720.4|1714.4|1720.6|1714.6|1718.9|1712.9|25
1580912400000|2020-02-05 14:20:00|1720.6|1714.6|1719.1|1713.1|1721.6|1715.6|1718.6|1712.6|21
1580912700000|2020-02-05 14:25:00|1718.9|1712.9|1717.1|1711.1|1718.9|1712.9|1716.1|1710.1|27
1580913000000|2020-02-05 14:30:00|1717.4|1711.4|1717.6|1711.6|1718.9|1712.9|1715.1|1709.1|37
1580913300000|2020-02-05 14:35:00|1717.9|1711.9|1715.4|1709.4|1718.9|1712.9|1715.4|1709.4|29
1580913600000|2020-02-05 14:40:00|1715.1|1709.1|1716.1|1710.1|1716.6|1710.6|1713.4|1707.4|52
1580913900000|2020-02-05 14:45:00|1715.9|1709.9|1719.9|1713.9|1721.1|1715.1|1715.1|1709.1|76
1580914200000|2020-02-05 14:50:00|1720.4|1714.4|1718.9|1712.9|1721.1|1715.1|1718.1|1712.1|49
1580914500000|2020-02-05 14:55:00|1719.1|1713.1|1720.1|1714.1|1720.9|1714.9|1719.1|1713.1|17
1580914800000|2020-02-05 15:00:00|1720.6|1714.6|1719.9|1713.9|1720.6|1714.6|1717.6|1711.6|42
1580915100000|2020-02-05 15:05:00|1719.6|1713.6|1721.8|1715.8|1721.8|1715.8|1718.4|1712.4|41
1580915400000|2020-02-05 15:10:00|1721.5|1715.5|1719.8|1713.8|1722|1716|1719.5|1713.5|44
1580915700000|2020-02-05 15:15:00|1719.5|1713.5|1719.8|1713.8|1720.5|1714.5|1719.5|1713.5|16
1580916000000|2020-02-05 15:20:00|1719.5|1713.5|1718.8|1712.8|1720|1714|1718.5|1712.5|24
1580916300000|2020-02-05 15:25:00|1718.5|1712.5|1718.5|1712.5|1719.3|1713.3|1718|1712|14
1580916600000|2020-02-05 15:30:00|1718.3|1712.3|1718.5|1712.5|1718.8|1712.8|1717.3|1711.3|36
1580916900000|2020-02-05 15:35:00|1718|1712|1715|1709|1718|1712|1714.3|1708.3|51
1580917200000|2020-02-05 15:40:00|1715.3|1709.3|1714|1708|1715.3|1709.3|1712.8|1706.8|31
1580917500000|2020-02-05 15:45:00|1714.3|1708.3|1717.3|1711.3|1717.3|1711.3|1714|1708|30
1580917800000|2020-02-05 15:50:00|1717|1711|1716.8|1710.8|1717.3|1711.3|1716.3|1710.3|17
1580918100000|2020-02-05 15:55:00|1716.5|1710.5|1715.8|1709.8|1716.5|1710.5|1714.3|1708.3|32
1580918400000|2020-02-05 16:00:00|1715.5|1709.5|1718|1712|1718|1712|1713.8|1707.8|36
1580918700000|2020-02-05 16:05:00|1718.3|1712.3|1721.3|1715.3|1721.3|1715.3|1718.3|1712.3|29
1580919000000|2020-02-05 16:10:00|1721.5|1715.5|1725.3|1719.3|1726.3|1720.3|1721.3|1715.3|54
1580919300000|2020-02-05 16:15:00|1725.5|1719.5|1725|1719|1726.8|1720.8|1724.3|1718.3|21
1580919600000|2020-02-05 16:20:00|1725.3|1719.3|1725.8|1719.8|1727.3|1721.3|1725|1719|24
1580919900000|2020-02-05 16:25:00|1726.3|1720.3|1726.8|1720.8|1727.8|1721.8|1726|1720|22
1580920200000|2020-02-05 16:30:00|1726.3|1720.3|1718.8|1712.8|1726.3|1720.3|1716.3|1710.3|113
1580920500000|2020-02-05 16:35:00|1718.5|1712.5|1720|1714|1720.8|1714.8|1718.5|1712.5|34
1580920800000|2020-02-05 16:40:00|1719.8|1713.8|1722.5|1716.5|1722.5|1716.5|1719.8|1713.8|12
1580921100000|2020-02-05 16:45:00|1722.8|1716.8|1721.8|1715.8|1722.8|1716.8|1720.3|1714.3|25
1580921400000|2020-02-05 16:50:00|1721.5|1715.5|1722.5|1716.5|1722.5|1716.5|1721.5|1715.5|15
1580921700000|2020-02-05 16:55:00|1721.8|1715.8|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|8
1580922000000|2020-02-05 17:00:00|1722.3|1716.3|1723.5|1717.5|1723.8|1717.8|1722.3|1716.3|14
1580922600000|2020-02-05 17:10:00|1723.3|1717.3|1724.3|1718.3|1724.3|1718.3|1723.3|1717.3|4
1580922900000|2020-02-05 17:15:00|1724|1718|1724.3|1718.3|1724.8|1718.8|1723.8|1717.8|8
1580923200000|2020-02-05 17:20:00|1724|1718|1723.8|1717.8|1724.3|1718.3|1723.5|1717.5|7
1580923500000|2020-02-05 17:25:00|1724.5|1718.5|1727|1721|1728|1722|1724.5|1718.5|12
1580923800000|2020-02-05 17:30:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|4
1580924100000|2020-02-05 17:35:00|1727.8|1721.8|1728|1722|1728.5|1722.5|1727.8|1721.8|8
1580924400000|2020-02-05 17:40:00|1727.3|1721.3|1727.3|1721.3|1728.3|1722.3|1727.3|1721.3|7
1580924700000|2020-02-05 17:45:00|1727|1721|1723.3|1717.3|1727|1721|1723.3|1717.3|31
1580925000000|2020-02-05 17:50:00|1723|1717|1723.8|1717.8|1724.5|1718.5|1722.8|1716.8|12
1580925300000|2020-02-05 17:55:00|1724|1718|1723.8|1717.8|1724|1718|1723.3|1717.3|5
1580950800000|2020-02-06 01:00:00|1724.8|1718.8|1724.4|1718.4|1725.1|1719.1|1722.9|1716.9|27
1580951100000|2020-02-06 01:05:00|1724.3|1718.3|1724.5|1718.5|1725.5|1719.5|1724.3|1718.3|25
1580951400000|2020-02-06 01:10:00|1724.8|1718.8|1725.3|1719.3|1725.4|1719.4|1724.8|1718.8|9
1580951700000|2020-02-06 01:15:00|1725.4|1719.4|1725.5|1719.5|1726.1|1720.1|1724.8|1718.8|27
1580952000000|2020-02-06 01:20:00|1725.8|1719.8|1726.1|1720.1|1726.1|1720.1|1725|1719|10
1580952300000|2020-02-06 01:25:00|1725.9|1719.9|1725.3|1719.3|1725.9|1719.9|1725|1719|15
1580952600000|2020-02-06 01:30:00|1725|1719|1723.9|1717.9|1725|1719|1723.6|1717.6|56
1580952900000|2020-02-06 01:35:00|1724|1718|1724.8|1718.8|1724.8|1718.8|1724|1718|3
1580953200000|2020-02-06 01:40:00|1724.5|1718.5|1724.6|1718.6|1724.6|1718.6|1724.4|1718.4|6
1580953500000|2020-02-06 01:45:00|1724.5|1718.5|1724.6|1718.6|1724.6|1718.6|1724.5|1718.5|2
1580953800000|2020-02-06 01:50:00|1724.5|1718.5|1725.8|1719.8|1726.1|1720.1|1724.5|1718.5|9
1580954100000|2020-02-06 01:55:00|1726.1|1720.1|1726.4|1720.4|1726.4|1720.4|1725.8|1719.8|52
1580954400000|2020-02-06 02:00:00|1726.1|1720.1|1726.1|1720.1|1726.1|1720.1|1725.5|1719.5|6
1580954700000|2020-02-06 02:05:00|1726.4|1720.4|1727|1721|1727.5|1721.5|1726.4|1720.4|10
1580955000000|2020-02-06 02:10:00|1726.8|1720.8|1727.5|1721.5|1728.1|1722.1|1726.5|1720.5|28
1580955300000|2020-02-06 02:15:00|1727.8|1721.8|1728|1722|1728.3|1722.3|1727|1721|6
1580955600000|2020-02-06 02:20:00|1728.1|1722.1|1728.8|1722.8|1728.9|1722.9|1728.1|1722.1|5
1580955900000|2020-02-06 02:25:00|1728.9|1722.9|1729.3|1723.3|1729.3|1723.3|1728.8|1722.8|13
1580956200000|2020-02-06 02:30:00|1729.1|1723.1|1728.3|1722.3|1729.8|1723.8|1728.3|1722.3|18
1580956500000|2020-02-06 02:35:00|1728.4|1722.4|1729.1|1723.1|1729.1|1723.1|1728.4|1722.4|9
1580956800000|2020-02-06 02:40:00|1729.4|1723.4|1729.6|1723.6|1729.6|1723.6|1729.4|1723.4|5
1580957100000|2020-02-06 02:45:00|1729.5|1723.5|1729.1|1723.1|1729.5|1723.5|1729.1|1723.1|7
1580957400000|2020-02-06 02:50:00|1729.4|1723.4|1728.9|1722.9|1729.5|1723.5|1728.9|1722.9|10
1580957700000|2020-02-06 02:55:00|1729.1|1723.1|1729.5|1723.5|1729.5|1723.5|1728.8|1722.8|17
1580958000000|2020-02-06 03:00:00|1729.6|1723.6|1729.5|1723.5|1729.8|1723.8|1729.5|1723.5|6
1580958300000|2020-02-06 03:05:00|1729.6|1723.6|1729.5|1723.5|1729.6|1723.6|1729.5|1723.5|2
1580958600000|2020-02-06 03:10:00|1729.4|1723.4|1729.8|1723.8|1729.8|1723.8|1729.4|1723.4|5
1580958900000|2020-02-06 03:15:00|1729.9|1723.9|1730.5|1724.5|1730.5|1724.5|1729.9|1723.9|4
1580959200000|2020-02-06 03:20:00|1730.3|1724.3|1730.3|1724.3|1730.5|1724.5|1730|1724|5
1580959500000|2020-02-06 03:25:00|1730.4|1724.4|1729.5|1723.5|1730.4|1724.4|1729.3|1723.3|10
1580959800000|2020-02-06 03:30:00|1729.3|1723.3|1729.4|1723.4|1729.6|1723.6|1729.1|1723.1|7
1580960100000|2020-02-06 03:35:00|1729.5|1723.5|1730.3|1724.3|1730.3|1724.3|1729.5|1723.5|5
1580960400000|2020-02-06 03:40:00|1729.6|1723.6|1729.4|1723.4|1729.6|1723.6|1728.8|1722.8|8
1580960700000|2020-02-06 03:45:00|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1729.5|1723.5|3
1580961000000|2020-02-06 03:50:00|1729.4|1723.4|1727.3|1721.3|1729.4|1723.4|1727.1|1721.1|6
1580961300000|2020-02-06 03:55:00|1727.1|1721.1|1726.8|1720.8|1727.6|1721.6|1726.8|1720.8|7
1580961600000|2020-02-06 04:00:00|1727|1721|1728.3|1722.3|1728.3|1722.3|1727|1721|7
1580961900000|2020-02-06 04:05:00|1728.4|1722.4|1729.3|1723.3|1729.3|1723.3|1728.4|1722.4|3
1580962200000|2020-02-06 04:10:00|1729.5|1723.5|1730.5|1724.5|1730.5|1724.5|1729.5|1723.5|7
1580962500000|2020-02-06 04:15:00|1730.6|1724.6|1731.1|1725.1|1731.1|1725.1|1730.6|1724.6|7
1580962800000|2020-02-06 04:20:00|1731.3|1725.3|1731.4|1725.4|1731.4|1725.4|1731.1|1725.1|8
1580963100000|2020-02-06 04:25:00|1731.1|1725.1|1731.6|1725.6|1731.6|1725.6|1731.1|1725.1|3
1580963400000|2020-02-06 04:30:00|1731.5|1725.5|1731|1725|1731.6|1725.6|1731|1725|10
1580963700000|2020-02-06 04:35:00|1731.1|1725.1|1731.3|1725.3|1731.3|1725.3|1730.9|1724.9|5
1580964000000|2020-02-06 04:40:00|1731.1|1725.1|1731.6|1725.6|1731.6|1725.6|1731.1|1725.1|6
1580964300000|2020-02-06 04:45:00|1731.5|1725.5|1731.6|1725.6|1731.6|1725.6|1731.5|1725.5|4
1580964600000|2020-02-06 04:50:00|1731.5|1725.5|1731.8|1725.8|1732|1726|1731.3|1725.3|10
1580964900000|2020-02-06 04:55:00|1732|1726|1732|1726|1732.4|1726.4|1731.9|1725.9|6
1580965200000|2020-02-06 05:00:00|1731.8|1725.8|1731.5|1725.5|1731.8|1725.8|1731|1725|7
1580965500000|2020-02-06 05:05:00|1731.6|1725.6|1731.6|1725.6|1731.6|1725.6|1731.6|1725.6|1
1580965800000|2020-02-06 05:10:00|1731.5|1725.5|1731.5|1725.5|1731.5|1725.5|1731.5|1725.5|1
1580966100000|2020-02-06 05:15:00|1731.4|1725.4|1732.4|1726.4|1732.5|1726.5|1731.4|1725.4|9
1580966400000|2020-02-06 05:20:00|1732.5|1726.5|1733.3|1727.3|1733.3|1727.3|1732.4|1726.4|8
1580966700000|2020-02-06 05:25:00|1732.8|1726.8|1732.4|1726.4|1733|1727|1731.8|1725.8|9
1580967000000|2020-02-06 05:30:00|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1
1580967300000|2020-02-06 05:35:00|1732.4|1726.4|1731.8|1725.8|1732.5|1726.5|1731.8|1725.8|13
1580967600000|2020-02-06 05:40:00|1731.9|1725.9|1731.6|1725.6|1731.9|1725.9|1731.6|1725.6|10
1580967900000|2020-02-06 05:45:00|1731.5|1725.5|1731.6|1725.6|1731.9|1725.9|1731.5|1725.5|22
1580968200000|2020-02-06 05:50:00|1731.8|1725.8|1731.6|1725.6|1732|1726|1731.6|1725.6|12
1580968500000|2020-02-06 05:55:00|1731.5|1725.5|1733.4|1727.4|1733.5|1727.5|1731.5|1725.5|32
1580968800000|2020-02-06 06:00:00|1733.5|1727.5|1734.6|1728.6|1736|1730|1733.5|1727.5|27
1580969100000|2020-02-06 06:05:00|1734.5|1728.5|1735|1729|1735|1729|1733.9|1727.9|9
1580969400000|2020-02-06 06:10:00|1734.5|1728.5|1735|1729|1735.1|1729.1|1734.5|1728.5|11
1580969700000|2020-02-06 06:15:00|1735.1|1729.1|1735.1|1729.1|1735.3|1729.3|1734.3|1728.3|8
1580970000000|2020-02-06 06:20:00|1735.3|1729.3|1735.8|1729.8|1736.5|1730.5|1735.3|1729.3|24
1580970300000|2020-02-06 06:25:00|1735.6|1729.6|1734.3|1728.3|1735.6|1729.6|1733.8|1727.8|16
1580970600000|2020-02-06 06:30:00|1734.1|1728.1|1734.8|1728.8|1734.8|1728.8|1734.1|1728.1|7
1580970900000|2020-02-06 06:35:00|1734.6|1728.6|1731.6|1725.6|1734.6|1728.6|1731.4|1725.4|15
1580971200000|2020-02-06 06:40:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1730.9|1724.9|7
1580971500000|2020-02-06 06:45:00|1731.4|1725.4|1730.5|1724.5|1731.9|1725.9|1730.3|1724.3|20
1580971800000|2020-02-06 06:50:00|1730.6|1724.6|1731.3|1725.3|1732|1726|1730.5|1724.5|15
1580972100000|2020-02-06 06:55:00|1731.1|1725.1|1730.9|1724.9|1732.4|1726.4|1730.9|1724.9|13
1580972400000|2020-02-06 07:00:00|1730.8|1724.8|1729|1723|1730.8|1724.8|1729|1723|5
1580972700000|2020-02-06 07:05:00|1728.8|1722.8|1729.8|1723.8|1730.3|1724.3|1728.6|1722.6|14
1580973000000|2020-02-06 07:10:00|1729.9|1723.9|1729.3|1723.3|1729.9|1723.9|1729.1|1723.1|5
1580973300000|2020-02-06 07:15:00|1728.8|1722.8|1728.8|1722.8|1728.8|1722.8|1728.3|1722.3|4
1580973600000|2020-02-06 07:20:00|1728.5|1722.5|1728.8|1722.8|1728.8|1722.8|1728|1722|12
1580973900000|2020-02-06 07:25:00|1728.9|1722.9|1728.5|1722.5|1728.9|1722.9|1727.9|1721.9|10
1580974200000|2020-02-06 07:30:00|1728.4|1722.4|1727.3|1721.3|1728.4|1722.4|1726.3|1720.3|21
1580974500000|2020-02-06 07:35:00|1727.5|1721.5|1727.1|1721.1|1727.9|1721.9|1726.1|1720.1|21
1580974800000|2020-02-06 07:40:00|1726.9|1720.9|1725.8|1719.8|1727|1721|1725.5|1719.5|11
1580975100000|2020-02-06 07:45:00|1725.9|1719.9|1725.3|1719.3|1726.5|1720.5|1725.3|1719.3|16
1580975400000|2020-02-06 07:50:00|1725.4|1719.4|1725.8|1719.8|1726.8|1720.8|1725.3|1719.3|14
1580975700000|2020-02-06 07:55:00|1726|1720|1725.3|1719.3|1726|1720|1725|1719|12
1580976000000|2020-02-06 08:00:00|1725|1719|1727.5|1721.5|1727.5|1721.5|1724.3|1718.3|21
1580976300000|2020-02-06 08:05:00|1727.3|1721.3|1727.5|1721.5|1728.5|1722.5|1727.3|1721.3|20
1580976600000|2020-02-06 08:10:00|1727.3|1721.3|1726.5|1720.5|1727.3|1721.3|1726.3|1720.3|16
1580976900000|2020-02-06 08:15:00|1726.3|1720.3|1726|1720|1726.8|1720.8|1726|1720|8
1580977200000|2020-02-06 08:20:00|1726.3|1720.3|1727.8|1721.8|1727.8|1721.8|1725.5|1719.5|17
1580977500000|2020-02-06 08:25:00|1728|1722|1727.3|1721.3|1728|1722|1727.3|1721.3|5
1580977800000|2020-02-06 08:30:00|1726.8|1720.8|1725.8|1719.8|1726.8|1720.8|1725.8|1719.8|5
1580978100000|2020-02-06 08:35:00|1725.5|1719.5|1723.3|1717.3|1725.5|1719.5|1723.3|1717.3|14
1580978400000|2020-02-06 08:40:00|1723.5|1717.5|1724|1718|1725.5|1719.5|1723.5|1717.5|22
1580978700000|2020-02-06 08:45:00|1724.5|1718.5|1725.3|1719.3|1725.3|1719.3|1723.8|1717.8|11
1580979000000|2020-02-06 08:50:00|1725.5|1719.5|1725.5|1719.5|1725.8|1719.8|1725.5|1719.5|7
1580979300000|2020-02-06 08:55:00|1725.8|1719.8|1726|1720|1726.3|1720.3|1725.5|1719.5|10
1580979600000|2020-02-06 09:00:00|1726.3|1720.3|1722.3|1716.3|1726.3|1720.3|1721.3|1715.3|36
1580979900000|2020-02-06 09:05:00|1722.5|1716.5|1723.8|1717.8|1723.8|1717.8|1722.3|1716.3|25
1580980200000|2020-02-06 09:10:00|1723.5|1717.5|1723.3|1717.3|1723.5|1717.5|1722.5|1716.5|9
1580980500000|2020-02-06 09:15:00|1723|1717|1718.5|1712.5|1723.3|1717.3|1718.5|1712.5|33
1580980800000|2020-02-06 09:20:00|1718.3|1712.3|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|23
1580981100000|2020-02-06 09:25:00|1719.5|1713.5|1717.8|1711.8|1719.5|1713.5|1717.3|1711.3|20
1580981400000|2020-02-06 09:30:00|1717.5|1711.5|1717.3|1711.3|1717.8|1711.8|1717.3|1711.3|11
1580981700000|2020-02-06 09:35:00|1717.5|1711.5|1717.3|1711.3|1718|1712|1717.3|1711.3|17
1580982000000|2020-02-06 09:40:00|1717.5|1711.5|1719|1713|1719.5|1713.5|1717.5|1711.5|9
1580982300000|2020-02-06 09:45:00|1718.8|1712.8|1719.3|1713.3|1719.3|1713.3|1718.5|1712.5|5
1580982600000|2020-02-06 09:50:00|1719.5|1713.5|1719.5|1713.5|1719.8|1713.8|1719.3|1713.3|5
1580982900000|2020-02-06 09:55:00|1719.3|1713.3|1720|1714|1720|1714|1719.3|1713.3|14
1580983200000|2020-02-06 10:00:00|1719.8|1713.8|1720|1714|1720|1714|1719.5|1713.5|4
1580983500000|2020-02-06 10:05:00|1719.8|1713.8|1721.8|1715.8|1723.3|1717.3|1719.5|1713.5|28
1580983800000|2020-02-06 10:10:00|1721.5|1715.5|1721.8|1715.8|1722.3|1716.3|1721.3|1715.3|16
1580984100000|2020-02-06 10:15:00|1721.5|1715.5|1723.8|1717.8|1724.3|1718.3|1721.3|1715.3|33
1580984400000|2020-02-06 10:20:00|1723.5|1717.5|1722.8|1716.8|1723.5|1717.5|1722.5|1716.5|6
1580984700000|2020-02-06 10:25:00|1722.5|1716.5|1722|1716|1723|1717|1722|1716|14
1580985000000|2020-02-06 10:30:00|1722.3|1716.3|1721.8|1715.8|1722.5|1716.5|1721.5|1715.5|7
1580985300000|2020-02-06 10:35:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1721.8|1715.8|4
1580985600000|2020-02-06 10:40:00|1721.5|1715.5|1721.8|1715.8|1722.3|1716.3|1721.3|1715.3|11
1580985900000|2020-02-06 10:45:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1720.8|1714.8|13
1580986200000|2020-02-06 10:50:00|1721.5|1715.5|1721.3|1715.3|1721.5|1715.5|1720.8|1714.8|6
1580986500000|2020-02-06 10:55:00|1720.8|1714.8|1722.3|1716.3|1722.3|1716.3|1720.8|1714.8|12
1580986800000|2020-02-06 11:00:00|1722.5|1716.5|1722.8|1716.8|1723.3|1717.3|1722.5|1716.5|5
1580987100000|2020-02-06 11:05:00|1722.5|1716.5|1723.3|1717.3|1723.3|1717.3|1722.3|1716.3|6
1580987400000|2020-02-06 11:10:00|1723.5|1717.5|1724.3|1718.3|1724.3|1718.3|1723.5|1717.5|5
1580987700000|2020-02-06 11:15:00|1724|1718|1726|1720|1726|1720|1723.8|1717.8|10
1580988000000|2020-02-06 11:20:00|1725.8|1719.8|1724.8|1718.8|1726|1720|1724.8|1718.8|13
1580988300000|2020-02-06 11:25:00|1725|1719|1725.3|1719.3|1725.3|1719.3|1724.8|1718.8|11
1580988600000|2020-02-06 11:30:00|1725|1719|1726.3|1720.3|1726.8|1720.8|1724.8|1718.8|14
1580988900000|2020-02-06 11:35:00|1726|1720|1726.8|1720.8|1728.3|1722.3|1725.8|1719.8|34
1580989200000|2020-02-06 11:40:00|1726.5|1720.5|1726.5|1720.5|1726.8|1720.8|1726.3|1720.3|5
1580989500000|2020-02-06 11:45:00|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1
1580989800000|2020-02-06 11:50:00|1726.5|1720.5|1727|1721|1728.3|1722.3|1726.5|1720.5|12
1580990100000|2020-02-06 11:55:00|1727.3|1721.3|1727.5|1721.5|1728|1722|1727.3|1721.3|8
1580990400000|2020-02-06 12:00:00|1727.8|1721.8|1728.8|1722.8|1728.8|1722.8|1727.8|1721.8|11
1580990700000|2020-02-06 12:05:00|1728.5|1722.5|1729.8|1723.8|1730|1724|1728.5|1722.5|15
1580991000000|2020-02-06 12:10:00|1729.5|1723.5|1730|1724|1731.3|1725.3|1729.5|1723.5|20
1580991300000|2020-02-06 12:15:00|1730.3|1724.3|1728.5|1722.5|1730.5|1724.5|1728.3|1722.3|25
1580991600000|2020-02-06 12:20:00|1728.8|1722.8|1728.8|1722.8|1729.3|1723.3|1728.3|1722.3|9
1580991900000|2020-02-06 12:25:00|1729|1723|1729.8|1723.8|1730.8|1724.8|1729|1723|34
1580992200000|2020-02-06 12:30:00|1730|1724|1729.8|1723.8|1730.3|1724.3|1729.8|1723.8|7
1580992500000|2020-02-06 12:35:00|1729.5|1723.5|1730|1724|1730|1724|1729.3|1723.3|13
1580992800000|2020-02-06 12:40:00|1730.3|1724.3|1730|1724|1731|1725|1729.3|1723.3|17
1580993100000|2020-02-06 12:45:00|1729.8|1723.8|1728.5|1722.5|1730|1724|1728.3|1722.3|17
1580993400000|2020-02-06 12:50:00|1728.3|1722.3|1730.3|1724.3|1731|1725|1728.3|1722.3|30
1580993700000|2020-02-06 12:55:00|1730|1724|1726.5|1720.5|1731.3|1725.3|1726.5|1720.5|48
1580994000000|2020-02-06 13:00:00|1726.8|1720.8|1726.8|1720.8|1728|1722|1725.8|1719.8|33
1580994300000|2020-02-06 13:05:00|1727|1721|1727.8|1721.8|1728.8|1722.8|1726.8|1720.8|27
1580994600000|2020-02-06 13:10:00|1728|1722|1730|1724|1730|1724|1728|1722|14
1580994900000|2020-02-06 13:15:00|1729.5|1723.5|1730.8|1724.8|1730.8|1724.8|1728.8|1722.8|19
1580995200000|2020-02-06 13:20:00|1731|1725|1731.5|1725.5|1732.5|1726.5|1730.8|1724.8|34
1580995500000|2020-02-06 13:25:00|1731.8|1725.8|1734|1728|1735.8|1729.8|1731.3|1725.3|37
1580995800000|2020-02-06 13:30:00|1734.3|1728.3|1734.5|1728.5|1734.5|1728.5|1733|1727|22
1580996100000|2020-02-06 13:35:00|1734.3|1728.3|1734.8|1728.8|1734.8|1728.8|1734|1728|29
1580996400000|2020-02-06 13:40:00|1735|1729|1735.3|1729.3|1736|1730|1735|1729|16
1580996700000|2020-02-06 13:45:00|1735|1729|1735.5|1729.5|1735.8|1729.8|1734.3|1728.3|23
1580997000000|2020-02-06 13:50:00|1735.8|1729.8|1735.3|1729.3|1736|1730|1734.3|1728.3|20
1580997300000|2020-02-06 13:55:00|1735|1729|1736.3|1730.3|1736.3|1730.3|1734.8|1728.8|19
1580997600000|2020-02-06 14:00:00|1736|1730|1736.8|1730.8|1737|1731|1735.3|1729.3|18
1580997900000|2020-02-06 14:05:00|1736.5|1730.5|1735.8|1729.8|1736.5|1730.5|1734.3|1728.3|17
1580998200000|2020-02-06 14:10:00|1735.3|1729.3|1734.3|1728.3|1735.3|1729.3|1734.3|1728.3|10
1580998500000|2020-02-06 14:15:00|1734.4|1728.4|1733.3|1727.3|1734.4|1728.4|1732.5|1726.5|16
1580998800000|2020-02-06 14:20:00|1733.5|1727.5|1734.5|1728.5|1735.3|1729.3|1733.5|1727.5|14
1580999100000|2020-02-06 14:25:00|1734.3|1728.3|1734.8|1728.8|1734.8|1728.8|1734.3|1728.3|5
1580999400000|2020-02-06 14:30:00|1735|1729|1734|1728|1735|1729|1732.8|1726.8|20
1580999700000|2020-02-06 14:35:00|1733.8|1727.8|1733.3|1727.3|1734.8|1728.8|1733|1727|34
1581000000000|2020-02-06 14:40:00|1733.5|1727.5|1732.5|1726.5|1733.5|1727.5|1731.5|1725.5|44
1581000300000|2020-02-06 14:45:00|1732.8|1726.8|1734.8|1728.8|1734.8|1728.8|1732.8|1726.8|15
1581000600000|2020-02-06 14:50:00|1734.5|1728.5|1734.8|1728.8|1735.3|1729.3|1734.3|1728.3|10
1581000900000|2020-02-06 14:55:00|1735|1729|1736.3|1730.3|1736.8|1730.8|1734.8|1728.8|18
1581001200000|2020-02-06 15:00:00|1736|1730|1736.8|1730.8|1736.8|1730.8|1735.8|1729.8|8
1581001500000|2020-02-06 15:05:00|1737|1731|1739.8|1733.8|1740|1734|1736.8|1730.8|13
1581001800000|2020-02-06 15:10:00|1740|1734|1741.3|1735.3|1741.5|1735.5|1739.8|1733.8|39
1581002100000|2020-02-06 15:15:00|1741|1735|1739.3|1733.3|1741.3|1735.3|1738|1732|30
1581002400000|2020-02-06 15:20:00|1739|1733|1738.3|1732.3|1739.3|1733.3|1738.3|1732.3|10
1581002700000|2020-02-06 15:25:00|1738.5|1732.5|1740.3|1734.3|1740.8|1734.8|1738.3|1732.3|19
1581003000000|2020-02-06 15:30:00|1740.5|1734.5|1743|1737|1743.8|1737.8|1740.3|1734.3|34
1581003300000|2020-02-06 15:35:00|1743.5|1737.5|1749|1743|1751.3|1745.3|1743.5|1737.5|38
1581003600000|2020-02-06 15:40:00|1748.8|1742.8|1749|1743|1749|1743|1746.5|1740.5|47
1581003900000|2020-02-06 15:45:00|1749.3|1743.3|1751|1745|1754.5|1748.5|1749.3|1743.3|55
1581004200000|2020-02-06 15:50:00|1750.8|1744.8|1749.5|1743.5|1751.3|1745.3|1749.5|1743.5|25
1581004500000|2020-02-06 15:55:00|1749.3|1743.3|1750.8|1744.8|1752.3|1746.3|1748.8|1742.8|47
1581004800000|2020-02-06 16:00:00|1750.5|1744.5|1752.8|1746.8|1752.8|1746.8|1749.8|1743.8|29
1581005100000|2020-02-06 16:05:00|1752.5|1746.5|1750.8|1744.8|1752.5|1746.5|1750.3|1744.3|25
1581005400000|2020-02-06 16:10:00|1750.5|1744.5|1749.3|1743.3|1750.8|1744.8|1748.8|1742.8|21
1581005700000|2020-02-06 16:15:00|1749|1743|1745.8|1739.8|1749|1743|1744.8|1738.8|39
1581006000000|2020-02-06 16:20:00|1745.5|1739.5|1745.3|1739.3|1745.8|1739.8|1744.8|1738.8|11
1581006300000|2020-02-06 16:25:00|1745|1739|1749.3|1743.3|1749.3|1743.3|1744.3|1738.3|25
1581006600000|2020-02-06 16:30:00|1748.5|1742.5|1741.8|1735.8|1748.5|1742.5|1739.3|1733.3|103
1581006900000|2020-02-06 16:35:00|1741.5|1735.5|1741.3|1735.3|1742.3|1736.3|1740.3|1734.3|38
1581007200000|2020-02-06 16:40:00|1740.8|1734.8|1739.5|1733.5|1740.8|1734.8|1739.3|1733.3|30
1581007500000|2020-02-06 16:45:00|1739.3|1733.3|1742.3|1736.3|1743|1737|1739.3|1733.3|25
1581007800000|2020-02-06 16:50:00|1741.8|1735.8|1741.8|1735.8|1742.3|1736.3|1740|1734|17
1581008100000|2020-02-06 16:55:00|1741.5|1735.5|1741.8|1735.8|1741.8|1735.8|1741.3|1735.3|6
1581008400000|2020-02-06 17:00:00|1741|1735|1741.3|1735.3|1741.3|1735.3|1740.5|1734.5|6
1581008700000|2020-02-06 17:05:00|1741|1735|1741|1735|1741|1735|1741|1735|1
1581009000000|2020-02-06 17:10:00|1741.3|1735.3|1742.3|1736.3|1742.3|1736.3|1741.3|1735.3|5
1581009300000|2020-02-06 17:15:00|1742|1736|1742|1736|1742.3|1736.3|1741.3|1735.3|8
1581009600000|2020-02-06 17:20:00|1742.3|1736.3|1741.5|1735.5|1742.3|1736.3|1741.5|1735.5|4
1581009900000|2020-02-06 17:25:00|1741.3|1735.3|1741.8|1735.8|1741.8|1735.8|1741.3|1735.3|5
1581010800000|2020-02-06 17:40:00|1742|1736|1743.5|1737.5|1744|1738|1742|1736|8
1581011100000|2020-02-06 17:45:00|1743.3|1737.3|1743.3|1737.3|1743.3|1737.3|1743.3|1737.3|1
1581011400000|2020-02-06 17:50:00|1743.5|1737.5|1743.5|1737.5|1743.8|1737.8|1743|1737|7
1581011700000|2020-02-06 17:55:00|1743|1737|1742.8|1736.8|1743|1737|1742.8|1736.8|4
1581037200000|2020-02-07 01:00:00|1741.5|1735.5|1742.1|1736.1|1742.5|1736.5|1741.3|1735.3|16
1581037500000|2020-02-07 01:05:00|1742|1736|1742.6|1736.6|1742.6|1736.6|1741.8|1735.8|7
1581037800000|2020-02-07 01:10:00|1742.5|1736.5|1742|1736|1742.5|1736.5|1742|1736|2
1581038100000|2020-02-07 01:15:00|1742.3|1736.3|1743|1737|1743.6|1737.6|1742|1736|21
1581038400000|2020-02-07 01:20:00|1742.8|1736.8|1742.5|1736.5|1742.8|1736.8|1741.6|1735.6|11
1581038700000|2020-02-07 01:25:00|1743.1|1737.1|1742.8|1736.8|1743.1|1737.1|1742.6|1736.6|4
1581039000000|2020-02-07 01:30:00|1742.9|1736.9|1743|1737|1743|1737|1742.8|1736.8|3
1581039300000|2020-02-07 01:35:00|1742.8|1736.8|1744|1738|1744.1|1738.1|1742.5|1736.5|19
1581039600000|2020-02-07 01:40:00|1744.6|1738.6|1744.9|1738.9|1745.1|1739.1|1743.8|1737.8|16
1581039900000|2020-02-07 01:45:00|1745.1|1739.1|1745.3|1739.3|1745.4|1739.4|1745|1739|10
1581040200000|2020-02-07 01:50:00|1745|1739|1746.5|1740.5|1746.6|1740.6|1745|1739|22
1581040500000|2020-02-07 01:55:00|1746.3|1740.3|1746.5|1740.5|1746.9|1740.9|1746.3|1740.3|4
1581040800000|2020-02-07 02:00:00|1746.9|1740.9|1746.5|1740.5|1746.9|1740.9|1746.4|1740.4|14
1581041100000|2020-02-07 02:05:00|1746.4|1740.4|1745.5|1739.5|1746.4|1740.4|1745.5|1739.5|10
1581041400000|2020-02-07 02:10:00|1745.3|1739.3|1744.4|1738.4|1745.3|1739.3|1744|1738|34
1581042600000|2020-02-07 02:30:00|1744.5|1738.5|1744.9|1738.9|1744.9|1738.9|1744|1738|17
1581042900000|2020-02-07 02:35:00|1745|1739|1746.4|1740.4|1746.6|1740.6|1745|1739|10
1581043200000|2020-02-07 02:40:00|1746.6|1740.6|1746.4|1740.4|1746.9|1740.9|1745.5|1739.5|25
1581043500000|2020-02-07 02:45:00|1746.6|1740.6|1746.8|1740.8|1747.1|1741.1|1745.4|1739.4|24
1581043800000|2020-02-07 02:50:00|1747|1741|1747|1741|1747|1741|1746.9|1740.9|5
1581044100000|2020-02-07 02:55:00|1747.1|1741.1|1746.5|1740.5|1747.1|1741.1|1745.8|1739.8|19
1581044400000|2020-02-07 03:00:00|1746.8|1740.8|1748.6|1742.6|1748.6|1742.6|1746.6|1740.6|33
1581044700000|2020-02-07 03:05:00|1748.3|1742.3|1747.5|1741.5|1748.6|1742.6|1747.5|1741.5|12
1581045000000|2020-02-07 03:10:00|1747.8|1741.8|1746.5|1740.5|1747.8|1741.8|1746.5|1740.5|7
1581045300000|2020-02-07 03:15:00|1746.8|1740.8|1747.6|1741.6|1747.6|1741.6|1746.8|1740.8|5
1581045600000|2020-02-07 03:20:00|1747.3|1741.3|1747.1|1741.1|1747.5|1741.5|1746.9|1740.9|7
1581045900000|2020-02-07 03:25:00|1746.9|1740.9|1747|1741|1747|1741|1746.9|1740.9|2
1581046200000|2020-02-07 03:30:00|1747.3|1741.3|1747.8|1741.8|1747.8|1741.8|1747.1|1741.1|5
1581046500000|2020-02-07 03:35:00|1747.6|1741.6|1747.8|1741.8|1747.8|1741.8|1747.6|1741.6|2
1581046800000|2020-02-07 03:40:00|1747.5|1741.5|1747.3|1741.3|1747.5|1741.5|1747.3|1741.3|2
1581047100000|2020-02-07 03:45:00|1747.5|1741.5|1747.3|1741.3|1747.5|1741.5|1747.3|1741.3|2
1581047700000|2020-02-07 03:55:00|1747.5|1741.5|1747.8|1741.8|1747.8|1741.8|1747.5|1741.5|2
1581048000000|2020-02-07 04:00:00|1748.1|1742.1|1748.1|1742.1|1748.6|1742.6|1747.6|1741.6|6
1581048300000|2020-02-07 04:05:00|1748.4|1742.4|1748.3|1742.3|1748.6|1742.6|1748.3|1742.3|4
1581048600000|2020-02-07 04:10:00|1748.1|1742.1|1748.6|1742.6|1748.6|1742.6|1748.1|1742.1|3
1581048900000|2020-02-07 04:15:00|1748.4|1742.4|1748.3|1742.3|1748.4|1742.4|1748.3|1742.3|6
1581049200000|2020-02-07 04:20:00|1747.5|1741.5|1747.8|1741.8|1747.8|1741.8|1747.5|1741.5|3
1581049500000|2020-02-07 04:25:00|1747.6|1741.6|1747.8|1741.8|1747.8|1741.8|1747.6|1741.6|2
1581049800000|2020-02-07 04:30:00|1747.5|1741.5|1747.6|1741.6|1747.6|1741.6|1747.5|1741.5|2
1581050100000|2020-02-07 04:35:00|1747.5|1741.5|1746.6|1740.6|1747.5|1741.5|1746.4|1740.4|8
1581050400000|2020-02-07 04:40:00|1746|1740|1745.1|1739.1|1746|1740|1745|1739|6
1581051900000|2020-02-07 05:05:00|1745.4|1739.4|1744|1738|1745.4|1739.4|1744|1738|4
1581052200000|2020-02-07 05:10:00|1744.1|1738.1|1743.9|1737.9|1744.1|1738.1|1743.8|1737.8|3
1581052500000|2020-02-07 05:15:00|1743.8|1737.8|1744.3|1738.3|1744.3|1738.3|1743.8|1737.8|2
1581053100000|2020-02-07 05:25:00|1744.8|1738.8|1745.4|1739.4|1745.6|1739.6|1744.8|1738.8|7
1581053400000|2020-02-07 05:30:00|1745.5|1739.5|1746.5|1740.5|1746.5|1740.5|1745.5|1739.5|5
1581053700000|2020-02-07 05:35:00|1746.3|1740.3|1746.3|1740.3|1746.5|1740.5|1745.8|1739.8|10
1581054000000|2020-02-07 05:40:00|1746.4|1740.4|1746.5|1740.5|1746.6|1740.6|1746.4|1740.4|4
1581054300000|2020-02-07 05:45:00|1746.8|1740.8|1747.8|1741.8|1748.5|1742.5|1746.8|1740.8|11
1581054600000|2020-02-07 05:50:00|1748|1742|1747.8|1741.8|1748|1742|1747.8|1741.8|2
1581055200000|2020-02-07 06:00:00|1748|1742|1748|1742|1748.3|1742.3|1747.8|1741.8|7
1581055500000|2020-02-07 06:05:00|1748.3|1742.3|1747.8|1741.8|1748.5|1742.5|1747.1|1741.1|8
1581055800000|2020-02-07 06:10:00|1748|1742|1747.8|1741.8|1748|1742|1747.8|1741.8|4
1581056100000|2020-02-07 06:15:00|1748|1742|1748|1742|1748|1742|1748|1742|1
1581056400000|2020-02-07 06:20:00|1748.1|1742.1|1748.6|1742.6|1748.8|1742.8|1748.1|1742.1|5
1581056700000|2020-02-07 06:25:00|1748.4|1742.4|1748|1742|1748.6|1742.6|1747.9|1741.9|7
1581057000000|2020-02-07 06:30:00|1748.1|1742.1|1748.1|1742.1|1748.8|1742.8|1747.8|1741.8|9
1581057300000|2020-02-07 06:35:00|1748|1742|1748.1|1742.1|1748.4|1742.4|1748|1742|8
1581057600000|2020-02-07 06:40:00|1748.3|1742.3|1748.8|1742.8|1748.8|1742.8|1748.3|1742.3|3
1581058200000|2020-02-07 06:50:00|1748.9|1742.9|1748.8|1742.8|1748.9|1742.9|1748.8|1742.8|2
1581058500000|2020-02-07 06:55:00|1748.6|1742.6|1748.1|1742.1|1748.6|1742.6|1748.1|1742.1|3
1581058800000|2020-02-07 07:00:00|1748|1742|1747.5|1741.5|1748.3|1742.3|1747.5|1741.5|7
1581059100000|2020-02-07 07:05:00|1747.3|1741.3|1747.8|1741.8|1747.8|1741.8|1746.8|1740.8|6
1581059400000|2020-02-07 07:10:00|1747.3|1741.3|1746.3|1740.3|1747.3|1741.3|1746.3|1740.3|7
1581059700000|2020-02-07 07:15:00|1746.5|1740.5|1745.8|1739.8|1746.8|1740.8|1745.6|1739.6|13
1581060000000|2020-02-07 07:20:00|1746.3|1740.3|1745.4|1739.4|1746.3|1740.3|1745.3|1739.3|9
1581060300000|2020-02-07 07:25:00|1745.1|1739.1|1744.9|1738.9|1745.1|1739.1|1744.6|1738.6|6
1581060600000|2020-02-07 07:30:00|1745|1739|1745.4|1739.4|1745.5|1739.5|1744.8|1738.8|15
1581060900000|2020-02-07 07:35:00|1745.5|1739.5|1746|1740|1746.3|1740.3|1745.5|1739.5|10
1581061200000|2020-02-07 07:40:00|1746.3|1740.3|1746.9|1740.9|1746.9|1740.9|1746.3|1740.3|5
1581061500000|2020-02-07 07:45:00|1746.8|1740.8|1744.6|1738.6|1746.9|1740.9|1744.6|1738.6|9
1581061800000|2020-02-07 07:50:00|1744.5|1738.5|1745.9|1739.9|1746.8|1740.8|1744.4|1738.4|26
1581062100000|2020-02-07 07:55:00|1745.8|1739.8|1745.5|1739.5|1746.5|1740.5|1745|1739|12
1581062400000|2020-02-07 08:00:00|1745|1739|1738|1732|1745.8|1739.8|1737.5|1731.5|71
1581062700000|2020-02-07 08:05:00|1737.5|1731.5|1735.8|1729.8|1738|1732|1734|1728|38
1581063000000|2020-02-07 08:10:00|1736|1730|1737.5|1731.5|1740.5|1734.5|1736|1730|45
1581063300000|2020-02-07 08:15:00|1737.3|1731.3|1737.5|1731.5|1738|1732|1736.8|1730.8|25
1581063600000|2020-02-07 08:20:00|1737.3|1731.3|1735.3|1729.3|1737.5|1731.5|1735.3|1729.3|16
1581063900000|2020-02-07 08:25:00|1735.5|1729.5|1734.8|1728.8|1735.5|1729.5|1734.8|1728.8|16
1581064200000|2020-02-07 08:30:00|1735|1729|1734.8|1728.8|1736.3|1730.3|1734.8|1728.8|11
1581064500000|2020-02-07 08:35:00|1735|1729|1734.8|1728.8|1735.5|1729.5|1734|1728|11
1581064800000|2020-02-07 08:40:00|1734.5|1728.5|1735.8|1729.8|1735.8|1729.8|1733.8|1727.8|20
1581065100000|2020-02-07 08:45:00|1736|1730|1736|1730|1736.8|1730.8|1736|1730|9
1581065400000|2020-02-07 08:50:00|1736.3|1730.3|1737.8|1731.8|1737.8|1731.8|1736.3|1730.3|9
1581065700000|2020-02-07 08:55:00|1737.5|1731.5|1736.3|1730.3|1737.8|1731.8|1736.3|1730.3|16
1581066000000|2020-02-07 09:00:00|1736.5|1730.5|1737.8|1731.8|1738|1732|1736.3|1730.3|14
1581066300000|2020-02-07 09:05:00|1737.5|1731.5|1737.8|1731.8|1738.8|1732.8|1737|1731|16
1581066600000|2020-02-07 09:10:00|1736.8|1730.8|1735.3|1729.3|1736.8|1730.8|1735.3|1729.3|9
1581066900000|2020-02-07 09:15:00|1735.5|1729.5|1735.3|1729.3|1735.8|1729.8|1735.3|1729.3|6
1581067200000|2020-02-07 09:20:00|1735.5|1729.5|1738.3|1732.3|1738.3|1732.3|1735.5|1729.5|23
1581067500000|2020-02-07 09:25:00|1738.5|1732.5|1737.3|1731.3|1738.5|1732.5|1737.3|1731.3|10
1581067800000|2020-02-07 09:30:00|1737|1731|1738.3|1732.3|1738.3|1732.3|1737|1731|9
1581068100000|2020-02-07 09:35:00|1738.5|1732.5|1737.3|1731.3|1738.5|1732.5|1737.3|1731.3|4
1581068400000|2020-02-07 09:40:00|1737.5|1731.5|1737|1731|1737.5|1731.5|1736.8|1730.8|11
1581068700000|2020-02-07 09:45:00|1737.3|1731.3|1737.3|1731.3|1737.5|1731.5|1736.5|1730.5|11
1581069000000|2020-02-07 09:50:00|1737|1731|1735.8|1729.8|1737.3|1731.3|1735.3|1729.3|14
1581069300000|2020-02-07 09:55:00|1735.5|1729.5|1735.8|1729.8|1736.3|1730.3|1734.5|1728.5|17
1581069600000|2020-02-07 10:00:00|1735.5|1729.5|1736.5|1730.5|1736.8|1730.8|1735.5|1729.5|8
1581069900000|2020-02-07 10:05:00|1737.3|1731.3|1736.5|1730.5|1737.3|1731.3|1736|1730|3
1581070200000|2020-02-07 10:10:00|1736.3|1730.3|1733|1727|1736.3|1730.3|1732.5|1726.5|47
1581070500000|2020-02-07 10:15:00|1732.8|1726.8|1732.5|1726.5|1733.3|1727.3|1731.5|1725.5|17
1581070800000|2020-02-07 10:20:00|1733|1727|1733.8|1727.8|1734|1728|1733|1727|12
1581071100000|2020-02-07 10:25:00|1734|1728|1733.8|1727.8|1734.3|1728.3|1733.3|1727.3|9
1581071400000|2020-02-07 10:30:00|1733.5|1727.5|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|12
1581071700000|2020-02-07 10:35:00|1732|1726|1731.3|1725.3|1732|1726|1731.3|1725.3|13
1581072000000|2020-02-07 10:40:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1731|1725|2
1581072300000|2020-02-07 10:45:00|1731.5|1725.5|1731.8|1725.8|1732.3|1726.3|1731.5|1725.5|8
1581072600000|2020-02-07 10:50:00|1731.5|1725.5|1731.8|1725.8|1731.8|1725.8|1731|1725|15
1581072900000|2020-02-07 10:55:00|1731.5|1725.5|1731.3|1725.3|1731.5|1725.5|1731.3|1725.3|2
1581073200000|2020-02-07 11:00:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1730.8|1724.8|8
1581073500000|2020-02-07 11:05:00|1731|1725|1731.8|1725.8|1732.5|1726.5|1731|1725|13
1581073800000|2020-02-07 11:10:00|1732|1726|1732.8|1726.8|1732.8|1726.8|1731.8|1725.8|8
1581074100000|2020-02-07 11:15:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|5
1581074400000|2020-02-07 11:20:00|1733|1727|1733.3|1727.3|1733.3|1727.3|1733|1727|4
1581074700000|2020-02-07 11:25:00|1733|1727|1731.8|1725.8|1733|1727|1731.8|1725.8|11
1581075000000|2020-02-07 11:30:00|1732|1726|1733.3|1727.3|1733.3|1727.3|1732|1726|12
1581075300000|2020-02-07 11:35:00|1733|1727|1733.3|1727.3|1733.5|1727.5|1733|1727|14
1581075600000|2020-02-07 11:40:00|1733.5|1727.5|1733.3|1727.3|1733.8|1727.8|1733|1727|7
1581075900000|2020-02-07 11:45:00|1733|1727|1733.8|1727.8|1734|1728|1732.3|1726.3|14
1581076200000|2020-02-07 11:50:00|1734|1728|1733.8|1727.8|1734|1728|1733.8|1727.8|2
1581076500000|2020-02-07 11:55:00|1733.5|1727.5|1733.3|1727.3|1733.5|1727.5|1733|1727|4
1581076800000|2020-02-07 12:00:00|1733|1727|1731.8|1725.8|1733|1727|1731.8|1725.8|5
1581077100000|2020-02-07 12:05:00|1731.5|1725.5|1732.3|1726.3|1732.3|1726.3|1731.5|1725.5|4
1581077400000|2020-02-07 12:10:00|1732|1726|1732.3|1726.3|1732.3|1726.3|1732|1726|2
1581077700000|2020-02-07 12:15:00|1732.8|1726.8|1731.8|1725.8|1732.8|1726.8|1731.8|1725.8|6
1581078000000|2020-02-07 12:20:00|1731.5|1725.5|1732.3|1726.3|1732.8|1726.8|1731.3|1725.3|15
1581078600000|2020-02-07 12:30:00|1732|1726|1731.3|1725.3|1732|1726|1731|1725|14
1581078900000|2020-02-07 12:35:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1731|1725|2
1581079200000|2020-02-07 12:40:00|1730.8|1724.8|1728.3|1722.3|1730.8|1724.8|1728.3|1722.3|17
1581079500000|2020-02-07 12:45:00|1728|1722|1726.3|1720.3|1728.3|1722.3|1726|1720|19
1581079800000|2020-02-07 12:50:00|1726.5|1720.5|1726.8|1720.8|1727|1721|1726.3|1720.3|29
1581080100000|2020-02-07 12:55:00|1727|1721|1724|1718|1727|1721|1722.8|1716.8|36
1581080400000|2020-02-07 13:00:00|1723.8|1717.8|1725|1719|1725.3|1719.3|1723.8|1717.8|37
1581080700000|2020-02-07 13:05:00|1725.3|1719.3|1724.5|1718.5|1725.8|1719.8|1724.3|1718.3|20
1581081000000|2020-02-07 13:10:00|1724.8|1718.8|1725|1719|1726.3|1720.3|1724.5|1718.5|33
1581081300000|2020-02-07 13:15:00|1724.8|1718.8|1725|1719|1725.5|1719.5|1724.3|1718.3|28
1581081600000|2020-02-07 13:20:00|1724.8|1718.8|1724.5|1718.5|1725.5|1719.5|1724.5|1718.5|22
1581081900000|2020-02-07 13:25:00|1724.3|1718.3|1720.3|1714.3|1724.5|1718.5|1720|1714|55
1581082200000|2020-02-07 13:30:00|1720|1714|1720.8|1714.8|1722.8|1716.8|1720|1714|44
1581082500000|2020-02-07 13:35:00|1720.5|1714.5|1717.8|1711.8|1720.5|1714.5|1714.8|1708.8|87
1581082800000|2020-02-07 13:40:00|1718|1712|1716.3|1710.3|1718|1712|1716.3|1710.3|26
1581083100000|2020-02-07 13:45:00|1716|1710|1717.8|1711.8|1717.8|1711.8|1715.8|1709.8|16
1581083400000|2020-02-07 13:50:00|1717.3|1711.3|1718.3|1712.3|1718.3|1712.3|1717.3|1711.3|16
1581083700000|2020-02-07 13:55:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1717.3|1711.3|21
1581084000000|2020-02-07 14:00:00|1717.5|1711.5|1716|1710|1717.5|1711.5|1715.5|1709.5|16
1581084300000|2020-02-07 14:05:00|1715.5|1709.5|1715.8|1709.8|1716|1710|1714.3|1708.3|39
1581084600000|2020-02-07 14:10:00|1716|1710|1713|1707|1716.5|1710.5|1713|1707|21
1581084900000|2020-02-07 14:15:00|1712.8|1706.8|1710.3|1704.3|1712.8|1706.8|1710.3|1704.3|25
1581085200000|2020-02-07 14:20:00|1710|1704|1712|1706|1713.3|1707.3|1709.3|1703.3|30
1581085500000|2020-02-07 14:25:00|1712.5|1706.5|1714.3|1708.3|1715.5|1709.5|1712.5|1706.5|22
1581085800000|2020-02-07 14:30:00|1714|1708|1715.3|1709.3|1716|1710|1714|1708|32
1581086100000|2020-02-07 14:35:00|1715|1709|1718.3|1712.3|1718.8|1712.8|1714.3|1708.3|40
1581086400000|2020-02-07 14:40:00|1718|1712|1718.5|1712.5|1719.8|1713.8|1717|1711|39
1581086700000|2020-02-07 14:45:00|1718.3|1712.3|1718.8|1712.8|1718.8|1712.8|1717.8|1711.8|19
1581087000000|2020-02-07 14:50:00|1719|1713|1719.3|1713.3|1719.8|1713.8|1718.3|1712.3|13
1581087300000|2020-02-07 14:55:00|1719|1713|1718.8|1712.8|1719.8|1713.8|1718.8|1712.8|50
1581087600000|2020-02-07 15:00:00|1718.5|1712.5|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|39
1581087900000|2020-02-07 15:05:00|1720|1714|1724|1718|1724.5|1718.5|1720|1714|53
1581088200000|2020-02-07 15:10:00|1723.8|1717.8|1726.3|1720.3|1727|1721|1723.3|1717.3|45
1581088500000|2020-02-07 15:15:00|1726|1720|1723.8|1717.8|1726|1720|1723.3|1717.3|33
1581088800000|2020-02-07 15:20:00|1724|1718|1723.5|1717.5|1724.5|1718.5|1723.3|1717.3|12
1581089100000|2020-02-07 15:25:00|1723.3|1717.3|1724.3|1718.3|1724.3|1718.3|1723.3|1717.3|12
1581089400000|2020-02-07 15:30:00|1724.8|1718.8|1725.5|1719.5|1726|1720|1724.3|1718.3|17
1581089700000|2020-02-07 15:35:00|1725.3|1719.3|1724.8|1718.8|1725.3|1719.3|1724.5|1718.5|6
1581090000000|2020-02-07 15:40:00|1725|1719|1726.3|1720.3|1727|1721|1724.8|1718.8|25
1581090300000|2020-02-07 15:45:00|1726.5|1720.5|1726.8|1720.8|1727|1721|1725|1719|19
1581090600000|2020-02-07 15:50:00|1726.5|1720.5|1726.3|1720.3|1726.5|1720.5|1725.3|1719.3|16
1581090900000|2020-02-07 15:55:00|1726|1720|1725.8|1719.8|1726.3|1720.3|1725.3|1719.3|7
1581091200000|2020-02-07 16:00:00|1726.3|1720.3|1723.8|1717.8|1726.3|1720.3|1723.8|1717.8|16
1581091500000|2020-02-07 16:05:00|1724|1718|1728.3|1722.3|1728.5|1722.5|1722.3|1716.3|26
1581091800000|2020-02-07 16:10:00|1728.5|1722.5|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|5
1581092100000|2020-02-07 16:15:00|1728.8|1722.8|1724.8|1718.8|1728.8|1722.8|1724.5|1718.5|32
1581092400000|2020-02-07 16:20:00|1725|1719|1723.8|1717.8|1725|1719|1721.8|1715.8|32
1581092700000|2020-02-07 16:25:00|1723.5|1717.5|1721.3|1715.3|1723.5|1717.5|1721|1715|26
1581093000000|2020-02-07 16:30:00|1721.5|1715.5|1727.5|1721.5|1727.8|1721.8|1720.5|1714.5|71
1581093300000|2020-02-07 16:35:00|1727.3|1721.3|1725|1719|1727.3|1721.3|1723.3|1717.3|44
1581093600000|2020-02-07 16:40:00|1725.3|1719.3|1724.8|1718.8|1726.5|1720.5|1724.8|1718.8|16
1581093900000|2020-02-07 16:45:00|1724.5|1718.5|1722.5|1716.5|1724.5|1718.5|1722.3|1716.3|21
1581094200000|2020-02-07 16:50:00|1722.3|1716.3|1722.5|1716.5|1722.5|1716.5|1721.8|1715.8|6
1581094500000|2020-02-07 16:55:00|1722.8|1716.8|1724.8|1718.8|1724.8|1718.8|1722.8|1716.8|8
1581094800000|2020-02-07 17:00:00|1724.5|1718.5|1722.8|1716.8|1724.5|1718.5|1722.8|1716.8|12
1581095100000|2020-02-07 17:05:00|1723|1717|1723.3|1717.3|1723.3|1717.3|1722|1716|12
1581095400000|2020-02-07 17:10:00|1724|1718|1723.8|1717.8|1724.3|1718.3|1723.8|1717.8|3
1581095700000|2020-02-07 17:15:00|1723.5|1717.5|1724.3|1718.3|1724.5|1718.5|1723|1717|11
1581096000000|2020-02-07 17:20:00|1724|1718|1723.8|1717.8|1724.5|1718.5|1723.8|1717.8|6
1581096300000|2020-02-07 17:25:00|1724|1718|1723.5|1717.5|1724.3|1718.3|1723.5|1717.5|7
1581096600000|2020-02-07 17:30:00|1723.8|1717.8|1723.3|1717.3|1723.8|1717.8|1722.8|1716.8|7
1581096900000|2020-02-07 17:35:00|1722.8|1716.8|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|9
1581097200000|2020-02-07 17:40:00|1722.5|1716.5|1723.8|1717.8|1723.8|1717.8|1722.5|1716.5|10
1581097500000|2020-02-07 17:45:00|1723.5|1717.5|1723|1717|1723.8|1717.8|1723|1717|6
1581097800000|2020-02-07 17:50:00|1722.8|1716.8|1723.5|1717.5|1723.5|1717.5|1722.8|1716.8|4
1581098100000|2020-02-07 17:55:00|1723.3|1717.3|1723.5|1717.5|1723.8|1717.8|1723.3|1717.3|8
1581296400000|2020-02-10 01:00:00|1726|1714|1726.3|1720.3|1726.3|1720.3|1725.3|1714|6
1581296700000|2020-02-10 01:05:00|1726.4|1720.4|1725|1719|1726.4|1720.4|1723.6|1717.6|18
1581297000000|2020-02-10 01:10:00|1725.1|1719.1|1725.3|1719.3|1725.5|1719.5|1725.1|1719.1|7
1581297300000|2020-02-10 01:15:00|1725.6|1719.6|1725.5|1719.5|1725.6|1719.6|1725.1|1719.1|49
1581297600000|2020-02-10 01:20:00|1725.4|1719.4|1727.5|1721.5|1727.5|1721.5|1725|1719|104
1581297900000|2020-02-10 01:25:00|1727.3|1721.3|1728|1722|1728.5|1722.5|1727.3|1721.3|50
1581298200000|2020-02-10 01:30:00|1727.6|1721.6|1728.3|1722.3|1728.5|1722.5|1727.5|1721.5|26
1581298500000|2020-02-10 01:35:00|1728|1722|1727.6|1721.6|1728.3|1722.3|1727.5|1721.5|12
1581298800000|2020-02-10 01:40:00|1727.5|1721.5|1728.5|1722.5|1728.5|1722.5|1727.5|1721.5|12
1581299400000|2020-02-10 01:50:00|1728.6|1722.6|1730.4|1724.4|1730.5|1724.5|1728.6|1722.6|11
1581299700000|2020-02-10 01:55:00|1730.3|1724.3|1730.9|1724.9|1731.5|1725.5|1730|1724|8
1581300000000|2020-02-10 02:00:00|1730.6|1724.6|1730.6|1724.6|1731.1|1725.1|1730.6|1724.6|10
1581300300000|2020-02-10 02:05:00|1730.5|1724.5|1730.8|1724.8|1731.1|1725.1|1730.4|1724.4|7
1581300600000|2020-02-10 02:10:00|1730.5|1724.5|1730.8|1724.8|1731.1|1725.1|1730.5|1724.5|3
1581300900000|2020-02-10 02:15:00|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|13
1581301200000|2020-02-10 02:20:00|1730.8|1724.8|1729.9|1723.9|1730.8|1724.8|1729.9|1723.9|6
1581301500000|2020-02-10 02:25:00|1729.8|1723.8|1729.6|1723.6|1729.8|1723.8|1729.6|1723.6|2
1581301800000|2020-02-10 02:30:00|1729.8|1723.8|1729.9|1723.9|1730|1724|1729.3|1723.3|12
1581302100000|2020-02-10 02:35:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.9|1723.9|4
1581302400000|2020-02-10 02:40:00|1730|1724|1731.5|1725.5|1731.5|1725.5|1730|1724|10
1581302700000|2020-02-10 02:45:00|1731.1|1725.1|1731.1|1725.1|1731.6|1725.6|1731|1725|10
1581303000000|2020-02-10 02:50:00|1730.8|1724.8|1729.6|1723.6|1730.8|1724.8|1729.4|1723.4|7
1581303300000|2020-02-10 02:55:00|1729.4|1723.4|1730.3|1724.3|1730.6|1724.6|1729|1723|18
1581303600000|2020-02-10 03:00:00|1730.1|1724.1|1730.5|1724.5|1730.9|1724.9|1730.1|1724.1|10
1581303900000|2020-02-10 03:05:00|1730.3|1724.3|1731.5|1725.5|1731.8|1725.8|1730.3|1724.3|26
1581304200000|2020-02-10 03:10:00|1731.4|1725.4|1731.3|1725.3|1731.6|1725.6|1731.3|1725.3|12
1581304500000|2020-02-10 03:15:00|1731|1725|1730.4|1724.4|1731|1725|1730.3|1724.3|5
1581304800000|2020-02-10 03:20:00|1730.3|1724.3|1731.3|1725.3|1732|1726|1729.9|1723.9|24
1581305100000|2020-02-10 03:25:00|1730.9|1724.9|1728.6|1722.6|1730.9|1724.9|1728.6|1722.6|19
1581305400000|2020-02-10 03:30:00|1728.9|1722.9|1726.5|1720.5|1728.9|1722.9|1726.5|1720.5|13
1581305700000|2020-02-10 03:35:00|1726.8|1720.8|1727.4|1721.4|1727.4|1721.4|1726.6|1720.6|7
1581306000000|2020-02-10 03:40:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1581306300000|2020-02-10 03:45:00|1727.5|1721.5|1727.1|1721.1|1727.5|1721.5|1726.8|1720.8|7
1581306600000|2020-02-10 03:50:00|1727|1721|1727.3|1721.3|1727.3|1721.3|1727|1721|3
1581307200000|2020-02-10 04:00:00|1727.1|1721.1|1727.3|1721.3|1727.3|1721.3|1726.1|1720.1|9
1581307500000|2020-02-10 04:05:00|1727.5|1721.5|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|2
1581308100000|2020-02-10 04:15:00|1727|1721|1726.6|1720.6|1727|1721|1726.6|1720.6|2
1581308400000|2020-02-10 04:20:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|2
1581308700000|2020-02-10 04:25:00|1727.1|1721.1|1726.9|1720.9|1727.1|1721.1|1726.9|1720.9|2
1581309000000|2020-02-10 04:30:00|1727|1721|1727|1721|1727|1721|1727|1721|1
1581309300000|2020-02-10 04:35:00|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1
1581309600000|2020-02-10 04:40:00|1727.3|1721.3|1727.5|1721.5|1727.8|1721.8|1727.3|1721.3|4
1581309900000|2020-02-10 04:45:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1581310500000|2020-02-10 04:55:00|1727.5|1721.5|1727.5|1721.5|1727.5|1721.5|1727.3|1721.3|4
1581310800000|2020-02-10 05:00:00|1727.6|1721.6|1727.8|1721.8|1727.8|1721.8|1727.4|1721.4|4
1581311100000|2020-02-10 05:05:00|1727.9|1721.9|1728.3|1722.3|1728.8|1722.8|1727.9|1721.9|6
1581311400000|2020-02-10 05:10:00|1728.4|1722.4|1728.6|1722.6|1728.6|1722.6|1728.4|1722.4|6
1581311700000|2020-02-10 05:15:00|1728.5|1722.5|1728.6|1722.6|1728.6|1722.6|1728.5|1722.5|2
1581312600000|2020-02-10 05:30:00|1728.9|1722.9|1730.1|1724.1|1730.3|1724.3|1728.9|1722.9|6
1581312900000|2020-02-10 05:35:00|1729.8|1723.8|1730|1724|1730|1724|1729.8|1723.8|2
1581313500000|2020-02-10 05:45:00|1729.9|1723.9|1730.8|1724.8|1730.9|1724.9|1729.6|1723.6|10
1581313800000|2020-02-10 05:50:00|1730.9|1724.9|1730.5|1724.5|1730.9|1724.9|1730.5|1724.5|3
1581314100000|2020-02-10 05:55:00|1730.6|1724.6|1731.1|1725.1|1731.1|1725.1|1730.6|1724.6|3
1581314400000|2020-02-10 06:00:00|1731.3|1725.3|1731.3|1725.3|1732.5|1726.5|1731.3|1725.3|52
1581314700000|2020-02-10 06:05:00|1731.6|1725.6|1731.9|1725.9|1732.1|1726.1|1731.4|1725.4|12
1581315000000|2020-02-10 06:10:00|1732.1|1726.1|1732.5|1726.5|1732.5|1726.5|1732.1|1726.1|5
1581315300000|2020-02-10 06:15:00|1732.3|1726.3|1732.4|1726.4|1732.5|1726.5|1731.6|1725.6|8
1581315600000|2020-02-10 06:20:00|1732.3|1726.3|1731.8|1725.8|1732.5|1726.5|1731.8|1725.8|5
1581315900000|2020-02-10 06:25:00|1731.9|1725.9|1732.3|1726.3|1732.5|1726.5|1731.9|1725.9|6
1581316200000|2020-02-10 06:30:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|3
1581316500000|2020-02-10 06:35:00|1733|1727|1733.3|1727.3|1733.4|1727.4|1732.8|1726.8|9
1581316800000|2020-02-10 06:40:00|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1
1581317100000|2020-02-10 06:45:00|1732.4|1726.4|1734.3|1728.3|1735.1|1729.1|1732.1|1726.1|21
1581317400000|2020-02-10 06:50:00|1734.1|1728.1|1731.4|1725.4|1734.1|1728.1|1731.4|1725.4|25
1581317700000|2020-02-10 06:55:00|1731.6|1725.6|1733.4|1727.4|1733.5|1727.5|1731.6|1725.6|27
1581318000000|2020-02-10 07:00:00|1733.5|1727.5|1732.3|1726.3|1733.5|1727.5|1731.8|1725.8|18
1581318300000|2020-02-10 07:05:00|1732.4|1726.4|1732.1|1726.1|1732.9|1726.9|1732.1|1726.1|6
1581318600000|2020-02-10 07:10:00|1732|1726|1729|1723|1732|1726|1729|1723|16
1581318900000|2020-02-10 07:15:00|1729.3|1723.3|1728.3|1722.3|1729.3|1723.3|1728|1722|12
1581319200000|2020-02-10 07:20:00|1728.5|1722.5|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|4
1581319800000|2020-02-10 07:30:00|1728.3|1722.3|1728.4|1722.4|1728.4|1722.4|1727.9|1721.9|8
1581320100000|2020-02-10 07:35:00|1728.1|1722.1|1728.8|1722.8|1728.8|1722.8|1728|1722|7
1581320400000|2020-02-10 07:40:00|1728.5|1722.5|1729.1|1723.1|1729.9|1723.9|1727.9|1721.9|19
1581320700000|2020-02-10 07:45:00|1728.9|1722.9|1729.1|1723.1|1729.4|1723.4|1728.9|1722.9|5
1581321000000|2020-02-10 07:50:00|1729|1723|1728|1722|1729.4|1723.4|1727.5|1721.5|25
1581321300000|2020-02-10 07:55:00|1727.8|1721.8|1725.8|1719.8|1727.8|1721.8|1725|1719|39
1581321600000|2020-02-10 08:00:00|1725.5|1719.5|1724.8|1718.8|1725.5|1719.5|1724.3|1718.3|24
1581321900000|2020-02-10 08:05:00|1725|1719|1724.3|1718.3|1725.3|1719.3|1724.3|1718.3|10
1581322200000|2020-02-10 08:10:00|1724.5|1718.5|1724.3|1718.3|1725.3|1719.3|1724.3|1718.3|14
1581322500000|2020-02-10 08:15:00|1724.8|1718.8|1722.3|1716.3|1724.8|1718.8|1722.3|1716.3|14
1581322800000|2020-02-10 08:20:00|1722|1716|1721.3|1715.3|1722|1716|1721|1715|11
1581323100000|2020-02-10 08:25:00|1721|1715|1720|1714|1721|1715|1720|1714|3
1581323400000|2020-02-10 08:30:00|1719.8|1713.8|1718.5|1712.5|1720|1714|1717.3|1711.3|36
1581323700000|2020-02-10 08:35:00|1718.3|1712.3|1717.3|1711.3|1720.3|1714.3|1716.8|1710.8|30
1581324000000|2020-02-10 08:40:00|1717|1711|1716.8|1710.8|1717.3|1711.3|1716.8|1710.8|8
1581324300000|2020-02-10 08:45:00|1717|1711|1718.3|1712.3|1718.5|1712.5|1717|1711|8
1581324600000|2020-02-10 08:50:00|1718.5|1712.5|1718.3|1712.3|1718.8|1712.8|1717.8|1711.8|18
1581324900000|2020-02-10 08:55:00|1718|1712|1716.8|1710.8|1718|1712|1715.8|1709.8|20
1581325200000|2020-02-10 09:00:00|1716.5|1710.5|1718|1712|1718.3|1712.3|1716.5|1710.5|9
1581325500000|2020-02-10 09:05:00|1717.8|1711.8|1716.8|1710.8|1718.8|1712.8|1716.8|1710.8|23
1581325800000|2020-02-10 09:10:00|1716.5|1710.5|1716.8|1710.8|1717|1711|1716|1710|8
1581326100000|2020-02-10 09:15:00|1716.5|1710.5|1717.8|1711.8|1717.8|1711.8|1716.3|1710.3|7
1581326400000|2020-02-10 09:20:00|1717.5|1711.5|1716.8|1710.8|1718.5|1712.5|1716.8|1710.8|21
1581326700000|2020-02-10 09:25:00|1716.5|1710.5|1716.3|1710.3|1717|1711|1716.3|1710.3|6
1581327000000|2020-02-10 09:30:00|1716|1710|1716.8|1710.8|1716.8|1710.8|1715.3|1709.3|19
1581327300000|2020-02-10 09:35:00|1716.3|1710.3|1715.3|1709.3|1716.5|1710.5|1715.3|1709.3|9
1581327600000|2020-02-10 09:40:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|4
1581327900000|2020-02-10 09:45:00|1715|1709|1715.3|1709.3|1715.5|1709.5|1715|1709|5
1581328200000|2020-02-10 09:50:00|1715|1709|1715.8|1709.8|1716|1710|1714.8|1708.8|7
1581328500000|2020-02-10 09:55:00|1716|1710|1713.3|1707.3|1716.8|1710.8|1713.3|1707.3|23
1581328800000|2020-02-10 10:00:00|1713|1707|1709.8|1703.8|1713|1707|1709.3|1703.3|39
1581329100000|2020-02-10 10:05:00|1710.5|1704.5|1709.3|1703.3|1711|1705|1709.3|1703.3|10
1581329400000|2020-02-10 10:10:00|1709.5|1703.5|1710.8|1704.8|1711.3|1705.3|1709.5|1703.5|13
1581329700000|2020-02-10 10:15:00|1710.5|1704.5|1709.8|1703.8|1711|1705|1709.3|1703.3|8
1581330000000|2020-02-10 10:20:00|1709.5|1703.5|1709.8|1703.8|1709.8|1703.8|1709.5|1703.5|4
1581330300000|2020-02-10 10:25:00|1709.5|1703.5|1709.8|1703.8|1709.8|1703.8|1709.3|1703.3|8
1581330600000|2020-02-10 10:30:00|1710|1704|1710.5|1704.5|1710.5|1704.5|1710|1704|3
1581330900000|2020-02-10 10:35:00|1710.3|1704.3|1710.8|1704.8|1710.8|1704.8|1710.3|1704.3|12
1581331200000|2020-02-10 10:40:00|1710.5|1704.5|1710.8|1704.8|1711|1705|1710.3|1704.3|9
1581331500000|2020-02-10 10:45:00|1710.5|1704.5|1710.8|1704.8|1711|1705|1710.5|1704.5|8
1581331800000|2020-02-10 10:50:00|1711|1705|1710.3|1704.3|1711.8|1705.8|1710.3|1704.3|36
1581332100000|2020-02-10 10:55:00|1710|1704|1709.8|1703.8|1710.5|1704.5|1709.5|1703.5|13
1581332400000|2020-02-10 11:00:00|1710|1704|1709.5|1703.5|1710|1704|1709.5|1703.5|9
1581332700000|2020-02-10 11:05:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709.5|1703.5|2
1581333000000|2020-02-10 11:10:00|1709.3|1703.3|1709.8|1703.8|1709.8|1703.8|1709.3|1703.3|7
1581333300000|2020-02-10 11:15:00|1709.5|1703.5|1709.5|1703.5|1710.3|1704.3|1709.5|1703.5|9
1581333600000|2020-02-10 11:20:00|1709.8|1703.8|1709|1703|1709.8|1703.8|1709|1703|8
1581333900000|2020-02-10 11:25:00|1708.8|1702.8|1708.8|1702.8|1708.8|1702.8|1708|1702|13
1581334200000|2020-02-10 11:30:00|1708.5|1702.5|1708.3|1702.3|1708.8|1702.8|1707.8|1701.8|17
1581334800000|2020-02-10 11:40:00|1708.5|1702.5|1708.3|1702.3|1709.3|1703.3|1708.3|1702.3|8
1581335100000|2020-02-10 11:45:00|1708|1702|1707.8|1701.8|1708|1702|1707.3|1701.3|9
1581335400000|2020-02-10 11:50:00|1708|1702|1706.5|1700.5|1708.3|1702.3|1706.5|1700.5|8
1581335700000|2020-02-10 11:55:00|1706.8|1700.8|1706.8|1700.8|1707.3|1701.3|1706.8|1700.8|5
1581336000000|2020-02-10 12:00:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|2
1581336300000|2020-02-10 12:05:00|1706.5|1700.5|1708.3|1702.3|1708.3|1702.3|1706.3|1700.3|9
1581336600000|2020-02-10 12:10:00|1708|1702|1707.8|1701.8|1708.3|1702.3|1707.8|1701.8|8
1581336900000|2020-02-10 12:15:00|1707.5|1701.5|1709.8|1703.8|1709.8|1703.8|1707.5|1701.5|13
1581337200000|2020-02-10 12:20:00|1709.5|1703.5|1709.3|1703.3|1710.3|1704.3|1708.5|1702.5|26
1581337500000|2020-02-10 12:25:00|1709.5|1703.5|1709.3|1703.3|1710|1704|1708.8|1702.8|12
1581337800000|2020-02-10 12:30:00|1709.5|1703.5|1709.3|1703.3|1709.8|1703.8|1708.8|1702.8|12
1581338100000|2020-02-10 12:35:00|1709.5|1703.5|1711|1705|1711.8|1705.8|1709|1703|16
1581338400000|2020-02-10 12:40:00|1710.8|1704.8|1709.3|1703.3|1711.3|1705.3|1709.3|1703.3|19
1581338700000|2020-02-10 12:45:00|1709.5|1703.5|1710.8|1704.8|1710.8|1704.8|1709.5|1703.5|10
1581339000000|2020-02-10 12:50:00|1710.5|1704.5|1710.5|1704.5|1710.8|1704.8|1709.3|1703.3|21
1581339300000|2020-02-10 12:55:00|1710.3|1704.3|1707.5|1701.5|1710.8|1704.8|1707.5|1701.5|43
1581339600000|2020-02-10 13:00:00|1707.8|1701.8|1707.3|1701.3|1708.3|1702.3|1706.5|1700.5|22
1581339900000|2020-02-10 13:05:00|1707|1701|1706.8|1700.8|1707.3|1701.3|1706.8|1700.8|23
1581340200000|2020-02-10 13:10:00|1707|1701|1707.3|1701.3|1708|1702|1706.8|1700.8|14
1581340500000|2020-02-10 13:15:00|1707.5|1701.5|1707.5|1701.5|1707.8|1701.8|1707.3|1701.3|11
1581340800000|2020-02-10 13:20:00|1707.8|1701.8|1706.8|1700.8|1708|1702|1706.5|1700.5|15
1581341400000|2020-02-10 13:30:00|1707.3|1701.3|1706.8|1700.8|1707.8|1701.8|1706.8|1700.8|5
1581341700000|2020-02-10 13:35:00|1707|1701|1707.5|1701.5|1708|1702|1707|1701|12
1581342000000|2020-02-10 13:40:00|1707.3|1701.3|1707.3|1701.3|1707.8|1701.8|1707.3|1701.3|11
1581342300000|2020-02-10 13:45:00|1707|1701|1706.8|1700.8|1707.3|1701.3|1706.8|1700.8|6
1581342600000|2020-02-10 13:50:00|1706.5|1700.5|1703.8|1697.8|1706.8|1700.8|1703.8|1697.8|19
1581342900000|2020-02-10 13:55:00|1704|1698|1704.1|1698.1|1704.4|1698.4|1703.6|1697.6|20
1581343200000|2020-02-10 14:00:00|1704.4|1698.4|1704.4|1698.4|1704.9|1698.9|1703.6|1697.6|23
1581343500000|2020-02-10 14:05:00|1704.1|1698.1|1703.1|1697.1|1704.1|1698.1|1703.1|1697.1|13
1581343800000|2020-02-10 14:10:00|1703.4|1697.4|1701.1|1695.1|1703.4|1697.4|1700.1|1694.1|18
1581344100000|2020-02-10 14:15:00|1701.6|1695.6|1703.1|1697.1|1703.4|1697.4|1701.6|1695.6|15
1581344400000|2020-02-10 14:20:00|1703.4|1697.4|1704.4|1698.4|1704.9|1698.9|1703.4|1697.4|11
1581344700000|2020-02-10 14:25:00|1704.1|1698.1|1704.9|1698.9|1706.1|1700.1|1703.6|1697.6|23
1581345000000|2020-02-10 14:30:00|1704.6|1698.6|1704.9|1698.9|1704.9|1698.9|1703.9|1697.9|15
1581345300000|2020-02-10 14:35:00|1704.4|1698.4|1705.1|1699.1|1705.9|1699.9|1704.1|1698.1|17
1581345600000|2020-02-10 14:40:00|1704.9|1698.9|1705.4|1699.4|1705.4|1699.4|1704.1|1698.1|14
1581345900000|2020-02-10 14:45:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704.9|1698.9|7
1581346200000|2020-02-10 14:50:00|1704.6|1698.6|1706.6|1700.6|1706.6|1700.6|1704.1|1698.1|22
1581346500000|2020-02-10 14:55:00|1706.9|1700.9|1707.6|1701.6|1707.6|1701.6|1705.6|1699.6|26
1581346800000|2020-02-10 15:00:00|1707.9|1701.9|1708.1|1702.1|1709.4|1703.4|1707.6|1701.6|28
1581347100000|2020-02-10 15:05:00|1707.9|1701.9|1709.1|1703.1|1709.4|1703.4|1707.9|1701.9|13
1581347400000|2020-02-10 15:10:00|1708.9|1702.9|1708.6|1702.6|1708.9|1702.9|1707.9|1701.9|12
1581347700000|2020-02-10 15:15:00|1708.9|1702.9|1708.6|1702.6|1709.4|1703.4|1708.4|1702.4|11
1581348000000|2020-02-10 15:20:00|1708.4|1702.4|1708.6|1702.6|1708.6|1702.6|1708.4|1702.4|4
1581348300000|2020-02-10 15:25:00|1708.4|1702.4|1708.6|1702.6|1709.1|1703.1|1708.4|1702.4|16
1581348600000|2020-02-10 15:30:00|1708.4|1702.4|1709.4|1703.4|1709.4|1703.4|1708.4|1702.4|7
1581348900000|2020-02-10 15:35:00|1709.1|1703.1|1709.4|1703.4|1709.6|1703.6|1708.4|1702.4|23
1581349200000|2020-02-10 15:40:00|1709.1|1703.1|1708.9|1702.9|1710.4|1704.4|1708.9|1702.9|12
1581349500000|2020-02-10 15:45:00|1708.6|1702.6|1709.4|1703.4|1709.9|1703.9|1708.1|1702.1|16
1581349800000|2020-02-10 15:50:00|1709.1|1703.1|1707.6|1701.6|1709.1|1703.1|1706.9|1700.9|21
1581350100000|2020-02-10 15:55:00|1707.4|1701.4|1707.6|1701.6|1707.9|1701.9|1707.1|1701.1|8
1581350400000|2020-02-10 16:00:00|1707.9|1701.9|1707.1|1701.1|1707.9|1701.9|1706.9|1700.9|16
1581350700000|2020-02-10 16:05:00|1706.9|1700.9|1706.9|1700.9|1708.4|1702.4|1706.6|1700.6|18
1581351000000|2020-02-10 16:10:00|1707.1|1701.1|1706.4|1700.4|1707.1|1701.1|1705.6|1699.6|11
1581351300000|2020-02-10 16:15:00|1706.1|1700.1|1706.6|1700.6|1707.1|1701.1|1705.9|1699.9|18
1581351600000|2020-02-10 16:20:00|1706.4|1700.4|1707.1|1701.1|1707.1|1701.1|1705.6|1699.6|12
1581351900000|2020-02-10 16:25:00|1706.6|1700.6|1707.1|1701.1|1707.6|1701.6|1706.4|1700.4|11
1581352200000|2020-02-10 16:30:00|1707.4|1701.4|1705.4|1699.4|1707.6|1701.6|1704.4|1698.4|53
1581352500000|2020-02-10 16:35:00|1705.6|1699.6|1707.6|1701.6|1708.4|1702.4|1705.4|1699.4|33
1581352800000|2020-02-10 16:40:00|1707.9|1701.9|1708.6|1702.6|1708.9|1702.9|1707.9|1701.9|18
1581353100000|2020-02-10 16:45:00|1708.1|1702.1|1708.6|1702.6|1708.6|1702.6|1708.1|1702.1|2
1581353400000|2020-02-10 16:50:00|1708.9|1702.9|1708.6|1702.6|1709.4|1703.4|1708.6|1702.6|11
1581353700000|2020-02-10 16:55:00|1708.4|1702.4|1707.9|1701.9|1708.6|1702.6|1707.9|1701.9|9
1581354000000|2020-02-10 17:00:00|1708.4|1702.4|1709.1|1703.1|1709.1|1703.1|1707.9|1701.9|11
1581354300000|2020-02-10 17:05:00|1708.9|1702.9|1708.9|1702.9|1709.1|1703.1|1708.1|1702.1|9
1581354600000|2020-02-10 17:10:00|1709.1|1703.1|1708.6|1702.6|1709.1|1703.1|1708.6|1702.6|3
1581354900000|2020-02-10 17:15:00|1708.4|1702.4|1709.1|1703.1|1709.1|1703.1|1708.1|1702.1|4
1581355200000|2020-02-10 17:20:00|1708.9|1702.9|1709.1|1703.1|1709.1|1703.1|1708.6|1702.6|8
1581355500000|2020-02-10 17:25:00|1708.9|1702.9|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|3
1581355800000|2020-02-10 17:30:00|1709.1|1703.1|1708.9|1702.9|1709.1|1703.1|1708.9|1702.9|2
1581356100000|2020-02-10 17:35:00|1708.6|1702.6|1708.9|1702.9|1708.9|1702.9|1708.6|1702.6|4
1581356400000|2020-02-10 17:40:00|1709.1|1703.1|1709.1|1703.1|1709.4|1703.4|1709.1|1703.1|3
1581356700000|2020-02-10 17:45:00|1709.6|1703.6|1709.9|1703.9|1709.9|1703.9|1709.4|1703.4|4
1581357000000|2020-02-10 17:50:00|1710.1|1704.1|1709.9|1703.9|1710.1|1704.1|1709.9|1703.9|2
1581357300000|2020-02-10 17:55:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709.4|1703.4|3
1581382800000|2020-02-11 01:00:00|1714.1|1708.1|1716.6|1710.6|1716.6|1710.6|1713.6|1707.6|19
1581383100000|2020-02-11 01:05:00|1716.4|1710.4|1716.4|1710.4|1716.6|1710.6|1715.6|1709.6|16
1581383400000|2020-02-11 01:10:00|1717.1|1711.1|1717.6|1711.6|1717.6|1711.6|1716.6|1710.6|6
1581383700000|2020-02-11 01:15:00|1717.9|1711.9|1719.4|1713.4|1719.4|1713.4|1717.9|1711.9|5
1581384000000|2020-02-11 01:20:00|1719.6|1713.6|1721.4|1715.4|1721.6|1715.6|1718.6|1712.6|21
1581384300000|2020-02-11 01:25:00|1721.1|1715.1|1721.4|1715.4|1722.1|1716.1|1720.4|1714.4|40
1581384600000|2020-02-11 01:30:00|1721.6|1715.6|1722.4|1716.4|1722.9|1716.9|1720.4|1714.4|58
1581384900000|2020-02-11 01:35:00|1722.6|1716.6|1722.1|1716.1|1722.6|1716.6|1721.6|1715.6|28
1581385200000|2020-02-11 01:40:00|1721.9|1715.9|1722.6|1716.6|1722.9|1716.9|1720.9|1714.9|26
1581385500000|2020-02-11 01:45:00|1722.4|1716.4|1724.1|1718.1|1724.1|1718.1|1722.1|1716.1|16
1581385800000|2020-02-11 01:50:00|1723.9|1717.9|1724.9|1718.9|1724.9|1718.9|1723.9|1717.9|9
1581386100000|2020-02-11 01:55:00|1724.6|1718.6|1726.6|1720.6|1726.6|1720.6|1724.6|1718.6|9
1581386400000|2020-02-11 02:00:00|1725.9|1719.9|1726.9|1720.9|1726.9|1720.9|1725.9|1719.9|11
1581386700000|2020-02-11 02:05:00|1727.1|1721.1|1723.9|1717.9|1727.4|1721.4|1723.6|1717.6|17
1581387000000|2020-02-11 02:10:00|1724.9|1718.9|1721.9|1715.9|1724.9|1718.9|1721.4|1715.4|24
1581387300000|2020-02-11 02:15:00|1721.6|1715.6|1722.1|1716.1|1722.4|1716.4|1720.6|1714.6|11
1581387600000|2020-02-11 02:20:00|1722.4|1716.4|1722.6|1716.6|1722.6|1716.6|1722.4|1716.4|2
1581387900000|2020-02-11 02:25:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1
1581388200000|2020-02-11 02:30:00|1722.6|1716.6|1723.1|1717.1|1723.4|1717.4|1722.4|1716.4|9
1581388500000|2020-02-11 02:35:00|1723.4|1717.4|1724.4|1718.4|1724.4|1718.4|1723.1|1717.1|11
1581388800000|2020-02-11 02:40:00|1724.6|1718.6|1725.9|1719.9|1726.6|1720.6|1724.6|1718.6|16
1581389100000|2020-02-11 02:45:00|1725.6|1719.6|1725.1|1719.1|1726.1|1720.1|1725.1|1719.1|14
1581389400000|2020-02-11 02:50:00|1724.9|1718.9|1725.9|1719.9|1726.6|1720.6|1724.4|1718.4|35
1581389700000|2020-02-11 02:55:00|1725.4|1719.4|1726.6|1720.6|1726.6|1720.6|1725.4|1719.4|5
1581390000000|2020-02-11 03:00:00|1726.1|1720.1|1726.1|1720.1|1726.6|1720.6|1725.4|1719.4|11
1581390300000|2020-02-11 03:05:00|1725.9|1719.9|1726.6|1720.6|1726.6|1720.6|1725.1|1719.1|9
1581390600000|2020-02-11 03:10:00|1726.4|1720.4|1725.6|1719.6|1726.4|1720.4|1725.6|1719.6|8
1581390900000|2020-02-11 03:15:00|1725.4|1719.4|1723.6|1717.6|1725.4|1719.4|1722.9|1716.9|17
1581391200000|2020-02-11 03:20:00|1723.4|1717.4|1722.9|1716.9|1723.9|1717.9|1722.9|1716.9|7
1581391500000|2020-02-11 03:25:00|1722.6|1716.6|1722.1|1716.1|1722.6|1716.6|1722.1|1716.1|3
1581391800000|2020-02-11 03:30:00|1722.4|1716.4|1722.4|1716.4|1723.4|1717.4|1722.1|1716.1|9
1581392100000|2020-02-11 03:35:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1721.9|1715.9|3
1581392400000|2020-02-11 03:40:00|1722.6|1716.6|1721.6|1715.6|1722.6|1716.6|1721.6|1715.6|4
1581392700000|2020-02-11 03:45:00|1720.9|1714.9|1721.1|1715.1|1721.4|1715.4|1720.9|1714.9|3
1581393000000|2020-02-11 03:50:00|1721.4|1715.4|1721.4|1715.4|1721.4|1715.4|1721.4|1715.4|1
1581393600000|2020-02-11 04:00:00|1721.1|1715.1|1720.4|1714.4|1721.1|1715.1|1720.4|1714.4|7
1581393900000|2020-02-11 04:05:00|1720.6|1714.6|1720.6|1714.6|1720.9|1714.9|1720.6|1714.6|3
1581394200000|2020-02-11 04:10:00|1720.4|1714.4|1720.1|1714.1|1720.6|1714.6|1720.1|1714.1|4
1581394500000|2020-02-11 04:15:00|1720.4|1714.4|1720.4|1714.4|1720.9|1714.9|1720.4|1714.4|8
1581394800000|2020-02-11 04:20:00|1720.6|1714.6|1720.1|1714.1|1720.6|1714.6|1719.9|1713.9|7
1581395100000|2020-02-11 04:25:00|1720.4|1714.4|1720.1|1714.1|1720.4|1714.4|1720.1|1714.1|4
1581395400000|2020-02-11 04:30:00|1720.4|1714.4|1720.1|1714.1|1720.4|1714.4|1720.1|1714.1|2
1581395700000|2020-02-11 04:35:00|1720.4|1714.4|1720.9|1714.9|1720.9|1714.9|1720.4|1714.4|3
1581396000000|2020-02-11 04:40:00|1721.1|1715.1|1719.9|1713.9|1721.1|1715.1|1719.9|1713.9|4
1581396300000|2020-02-11 04:45:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|6
1581396600000|2020-02-11 04:50:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1720.4|1714.4|7
1581396900000|2020-02-11 04:55:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1720.4|1714.4|7
1581397200000|2020-02-11 05:00:00|1720.9|1714.9|1720.6|1714.6|1720.9|1714.9|1720.6|1714.6|2
1581398100000|2020-02-11 05:15:00|1720.9|1714.9|1721.4|1715.4|1721.4|1715.4|1720.9|1714.9|3
1581398400000|2020-02-11 05:20:00|1720.9|1714.9|1720.9|1714.9|1720.9|1714.9|1720.9|1714.9|1
1581398700000|2020-02-11 05:25:00|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1721.1|1715.1|1
1581399000000|2020-02-11 05:30:00|1721.4|1715.4|1722.4|1716.4|1722.6|1716.6|1721.4|1715.4|5
1581399300000|2020-02-11 05:35:00|1722.1|1716.1|1723.6|1717.6|1723.6|1717.6|1722.1|1716.1|12
1581399600000|2020-02-11 05:40:00|1723.9|1717.9|1724.1|1718.1|1724.4|1718.4|1723.9|1717.9|9
1581399900000|2020-02-11 05:45:00|1723.6|1717.6|1724.1|1718.1|1724.4|1718.4|1723.4|1717.4|18
1581400200000|2020-02-11 05:50:00|1724.4|1718.4|1725.4|1719.4|1725.4|1719.4|1724.1|1718.1|7
1581400500000|2020-02-11 05:55:00|1725.6|1719.6|1725.9|1719.9|1726.1|1720.1|1725.4|1719.4|17
1581400800000|2020-02-11 06:00:00|1725.6|1719.6|1726.1|1720.1|1727.1|1721.1|1725.6|1719.6|24
1581401100000|2020-02-11 06:05:00|1726.4|1720.4|1727.6|1721.6|1727.6|1721.6|1726.1|1720.1|18
1581401400000|2020-02-11 06:10:00|1727.4|1721.4|1726.9|1720.9|1727.4|1721.4|1726.1|1720.1|20
1581401700000|2020-02-11 06:15:00|1726.6|1720.6|1726.6|1720.6|1726.9|1720.9|1725.6|1719.6|22
1581402000000|2020-02-11 06:20:00|1726.1|1720.1|1726.6|1720.6|1727.6|1721.6|1725.4|1719.4|27
1581402300000|2020-02-11 06:25:00|1726.4|1720.4|1726.4|1720.4|1727.4|1721.4|1725.9|1719.9|40
1581402600000|2020-02-11 06:30:00|1726.6|1720.6|1721.6|1715.6|1726.6|1720.6|1721.1|1715.1|52
1581402900000|2020-02-11 06:35:00|1720.9|1714.9|1721.4|1715.4|1722.6|1716.6|1720.9|1714.9|17
1581403200000|2020-02-11 06:40:00|1721.1|1715.1|1720.6|1714.6|1721.1|1715.1|1720.4|1714.4|23
1581403500000|2020-02-11 06:45:00|1720.9|1714.9|1721.1|1715.1|1721.6|1715.6|1720.6|1714.6|8
1581403800000|2020-02-11 06:50:00|1721.4|1715.4|1720.6|1714.6|1721.4|1715.4|1719.9|1713.9|18
1581404100000|2020-02-11 06:55:00|1720.9|1714.9|1719.9|1713.9|1720.9|1714.9|1719.1|1713.1|20
1581404400000|2020-02-11 07:00:00|1719.6|1713.6|1719.6|1713.6|1720.1|1714.1|1718.9|1712.9|11
1581404700000|2020-02-11 07:05:00|1719.4|1713.4|1718.1|1712.1|1719.4|1713.4|1717.9|1711.9|6
1581405000000|2020-02-11 07:10:00|1717.9|1711.9|1715.4|1709.4|1717.9|1711.9|1715.4|1709.4|22
1581405300000|2020-02-11 07:15:00|1715.1|1709.1|1714.6|1708.6|1715.4|1709.4|1714.6|1708.6|9
1581405600000|2020-02-11 07:20:00|1714.4|1708.4|1715.6|1709.6|1716.4|1710.4|1714.1|1708.1|15
1581405900000|2020-02-11 07:25:00|1715.9|1709.9|1716.4|1710.4|1718.1|1712.1|1715.9|1709.9|25
1581406200000|2020-02-11 07:30:00|1716.6|1710.6|1714.1|1708.1|1716.6|1710.6|1712.6|1706.6|26
1581406500000|2020-02-11 07:35:00|1714.4|1708.4|1714.9|1708.9|1714.9|1708.9|1714.1|1708.1|8
1581406800000|2020-02-11 07:40:00|1715.1|1709.1|1716.1|1710.1|1716.1|1710.1|1715.1|1709.1|4
1581407100000|2020-02-11 07:45:00|1715.9|1709.9|1714.9|1708.9|1715.9|1709.9|1714.6|1708.6|10
1581407400000|2020-02-11 07:50:00|1714.6|1708.6|1715.4|1709.4|1715.4|1709.4|1714.4|1708.4|16
1581407700000|2020-02-11 07:55:00|1715.6|1709.6|1715.9|1709.9|1716.1|1710.1|1715.4|1709.4|14
1581408000000|2020-02-11 08:00:00|1715.6|1709.6|1720.9|1714.9|1720.9|1714.9|1715.6|1709.6|44
1581408300000|2020-02-11 08:05:00|1720.6|1714.6|1721.1|1715.1|1721.9|1715.9|1720.1|1714.1|13
1581408600000|2020-02-11 08:10:00|1721.4|1715.4|1718.6|1712.6|1721.4|1715.4|1716.1|1710.1|22
1581408900000|2020-02-11 08:15:00|1718.4|1712.4|1718.4|1712.4|1719.1|1713.1|1717.9|1711.9|19
1581409200000|2020-02-11 08:20:00|1718.1|1712.1|1716.4|1710.4|1718.4|1712.4|1715.9|1709.9|29
1581409500000|2020-02-11 08:25:00|1716.1|1710.1|1715.4|1709.4|1716.4|1710.4|1715.1|1709.1|25
1581409800000|2020-02-11 08:30:00|1715.1|1709.1|1717.1|1711.1|1717.1|1711.1|1714.9|1708.9|15
1581410100000|2020-02-11 08:35:00|1717.4|1711.4|1719.9|1713.9|1719.9|1713.9|1717.4|1711.4|25
1581410400000|2020-02-11 08:40:00|1719.6|1713.6|1717.9|1711.9|1719.6|1713.6|1717.4|1711.4|16
1581410700000|2020-02-11 08:45:00|1718.1|1712.1|1718.4|1712.4|1718.9|1712.9|1717.9|1711.9|13
1581411000000|2020-02-11 08:50:00|1718.1|1712.1|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|7
1581411300000|2020-02-11 08:55:00|1719.1|1713.1|1717.6|1711.6|1719.4|1713.4|1717.6|1711.6|8
1581411600000|2020-02-11 09:00:00|1717.4|1711.4|1718.6|1712.6|1719.9|1713.9|1716.9|1710.9|47
1581411900000|2020-02-11 09:05:00|1718.4|1712.4|1718.9|1712.9|1720.1|1714.1|1718.4|1712.4|20
1581412200000|2020-02-11 09:10:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.1|1712.1|5
1581412500000|2020-02-11 09:15:00|1718.9|1712.9|1720.4|1714.4|1721.4|1715.4|1718.9|1712.9|25
1581412800000|2020-02-11 09:20:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1719.4|1713.4|11
1581413100000|2020-02-11 09:25:00|1720.1|1714.1|1719.9|1713.9|1720.1|1714.1|1719.6|1713.6|8
1581413400000|2020-02-11 09:30:00|1720.4|1714.4|1719.9|1713.9|1720.9|1714.9|1718.9|1712.9|17
1581413700000|2020-02-11 09:35:00|1720.1|1714.1|1719.6|1713.6|1720.9|1714.9|1719.6|1713.6|10
1581414000000|2020-02-11 09:40:00|1720.1|1714.1|1719.6|1713.6|1720.9|1714.9|1719.6|1713.6|16
1581414300000|2020-02-11 09:45:00|1719.4|1713.4|1718.6|1712.6|1719.4|1713.4|1718.1|1712.1|7
1581414600000|2020-02-11 09:50:00|1718.9|1712.9|1719.6|1713.6|1719.6|1713.6|1718.6|1712.6|5
1581414900000|2020-02-11 09:55:00|1719.9|1713.9|1719.1|1713.1|1719.9|1713.9|1719.1|1713.1|3
1581415200000|2020-02-11 10:00:00|1718.6|1712.6|1717.9|1711.9|1718.6|1712.6|1717.1|1711.1|8
1581415500000|2020-02-11 10:05:00|1717.6|1711.6|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|8
1581415800000|2020-02-11 10:10:00|1717.1|1711.1|1717.1|1711.1|1717.4|1711.4|1716.6|1710.6|7
1581416100000|2020-02-11 10:15:00|1716.9|1710.9|1715.9|1709.9|1716.9|1710.9|1714.6|1708.6|13
1581416400000|2020-02-11 10:20:00|1715.6|1709.6|1715.4|1709.4|1715.6|1709.6|1714.9|1708.9|13
1581416700000|2020-02-11 10:25:00|1715.9|1709.9|1716.4|1710.4|1716.9|1710.9|1715.9|1709.9|12
1581417000000|2020-02-11 10:30:00|1715.9|1709.9|1716.9|1710.9|1716.9|1710.9|1715.9|1709.9|5
1581417300000|2020-02-11 10:35:00|1716.6|1710.6|1716.9|1710.9|1716.9|1710.9|1716.4|1710.4|4
1581417600000|2020-02-11 10:40:00|1717.4|1711.4|1717.6|1711.6|1717.6|1711.6|1717.4|1711.4|2
1581417900000|2020-02-11 10:45:00|1717.4|1711.4|1717.4|1711.4|1717.6|1711.6|1717.4|1711.4|5
1581418200000|2020-02-11 10:50:00|1717.1|1711.1|1717.6|1711.6|1717.6|1711.6|1717.1|1711.1|7
1581418500000|2020-02-11 10:55:00|1717.4|1711.4|1717.6|1711.6|1717.6|1711.6|1717.1|1711.1|3
1581418800000|2020-02-11 11:00:00|1717.4|1711.4|1717.6|1711.6|1717.6|1711.6|1717.1|1711.1|6
1581419100000|2020-02-11 11:05:00|1717.4|1711.4|1717.1|1711.1|1717.4|1711.4|1717.1|1711.1|2
1581419400000|2020-02-11 11:10:00|1717.4|1711.4|1717.9|1711.9|1718.1|1712.1|1717.4|1711.4|11
1581419700000|2020-02-11 11:15:00|1718.1|1712.1|1718.6|1712.6|1718.9|1712.9|1718.1|1712.1|4
1581420000000|2020-02-11 11:20:00|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1
1581420300000|2020-02-11 11:25:00|1718.1|1712.1|1717.1|1711.1|1718.1|1712.1|1717.1|1711.1|4
1581420600000|2020-02-11 11:30:00|1716.9|1710.9|1717.9|1711.9|1717.9|1711.9|1716.6|1710.6|9
1581420900000|2020-02-11 11:35:00|1717.6|1711.6|1718.4|1712.4|1718.6|1712.6|1717.1|1711.1|13
1581421200000|2020-02-11 11:40:00|1718.1|1712.1|1717.9|1711.9|1718.1|1712.1|1717.6|1711.6|7
1581421500000|2020-02-11 11:45:00|1718.1|1712.1|1717.9|1711.9|1718.1|1712.1|1717.9|1711.9|2
1581422100000|2020-02-11 11:55:00|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1
1581422400000|2020-02-11 12:00:00|1718.1|1712.1|1717.4|1711.4|1718.1|1712.1|1717.4|1711.4|4
1581422700000|2020-02-11 12:05:00|1717.1|1711.1|1716.9|1710.9|1717.4|1711.4|1716.9|1710.9|4
1581423000000|2020-02-11 12:10:00|1716.4|1710.4|1716.1|1710.1|1716.4|1710.4|1716.1|1710.1|2
1581423300000|2020-02-11 12:15:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1715.6|1709.6|11
1581423600000|2020-02-11 12:20:00|1716.6|1710.6|1717.6|1711.6|1717.6|1711.6|1716.6|1710.6|5
1581423900000|2020-02-11 12:25:00|1717.9|1711.9|1716.6|1710.6|1717.9|1711.9|1716.6|1710.6|8
1581424200000|2020-02-11 12:30:00|1716.9|1710.9|1716.6|1710.6|1716.9|1710.9|1716.4|1710.4|4
1581424500000|2020-02-11 12:35:00|1716.1|1710.1|1716.6|1710.6|1716.9|1710.9|1716.1|1710.1|10
1581424800000|2020-02-11 12:40:00|1716.4|1710.4|1716.4|1710.4|1717.1|1711.1|1716.1|1710.1|9
1581425100000|2020-02-11 12:45:00|1716.1|1710.1|1717.6|1711.6|1718.6|1712.6|1716.1|1710.1|29
1581425400000|2020-02-11 12:50:00|1716.9|1710.9|1718.6|1712.6|1720.1|1714.1|1716.9|1710.9|28
1581425700000|2020-02-11 12:55:00|1718.4|1712.4|1719.6|1713.6|1719.9|1713.9|1717.6|1711.6|34
1581426000000|2020-02-11 13:00:00|1719.9|1713.9|1720.4|1714.4|1720.9|1714.9|1718.9|1712.9|50
1581426300000|2020-02-11 13:05:00|1720.1|1714.1|1720.9|1714.9|1721.1|1715.1|1719.6|1713.6|19
1581426600000|2020-02-11 13:10:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1718.4|1712.4|45
1581426900000|2020-02-11 13:15:00|1719.9|1713.9|1720.1|1714.1|1720.9|1714.9|1719.1|1713.1|20
1581427200000|2020-02-11 13:20:00|1720.4|1714.4|1719.9|1713.9|1720.4|1714.4|1719.6|1713.6|11
1581427500000|2020-02-11 13:25:00|1720.1|1714.1|1720.4|1714.4|1721.1|1715.1|1719.9|1713.9|26
1581427800000|2020-02-11 13:30:00|1720.6|1714.6|1720.4|1714.4|1720.9|1714.9|1719.6|1713.6|15
1581428100000|2020-02-11 13:35:00|1720.1|1714.1|1720.4|1714.4|1720.6|1714.6|1719.9|1713.9|11
1581428400000|2020-02-11 13:40:00|1720.6|1714.6|1720.4|1714.4|1720.6|1714.6|1720.4|1714.4|4
1581428700000|2020-02-11 13:45:00|1720.1|1714.1|1720.4|1714.4|1720.6|1714.6|1720.1|1714.1|6
1581429000000|2020-02-11 13:50:00|1720.1|1714.1|1720.4|1714.4|1720.6|1714.6|1720.1|1714.1|6
1581429300000|2020-02-11 13:55:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.4|1713.4|13
1581429600000|2020-02-11 14:00:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|10
1581429900000|2020-02-11 14:05:00|1720.1|1714.1|1719.9|1713.9|1720.4|1714.4|1719.9|1713.9|4
1581430200000|2020-02-11 14:10:00|1720.1|1714.1|1720.4|1714.4|1720.4|1714.4|1720.1|1714.1|6
1581430500000|2020-02-11 14:15:00|1720.6|1714.6|1720.9|1714.9|1722.1|1716.1|1720.4|1714.4|36
1581430800000|2020-02-11 14:20:00|1721.1|1715.1|1723.6|1717.6|1723.6|1717.6|1721.1|1715.1|25
1581431100000|2020-02-11 14:25:00|1724.1|1718.1|1725.1|1719.1|1725.1|1719.1|1723.4|1717.4|20
1581431400000|2020-02-11 14:30:00|1724.9|1718.9|1725.6|1719.6|1725.6|1719.6|1724.4|1718.4|22
1581431700000|2020-02-11 14:35:00|1725.4|1719.4|1725.4|1719.4|1725.6|1719.6|1724.6|1718.6|15
1581432000000|2020-02-11 14:40:00|1725.1|1719.1|1726.9|1720.9|1726.9|1720.9|1724.6|1718.6|16
1581432300000|2020-02-11 14:45:00|1726.6|1720.6|1726.6|1720.6|1727.4|1721.4|1725.6|1719.6|16
1581432600000|2020-02-11 14:50:00|1726.9|1720.9|1726.6|1720.6|1727.6|1721.6|1726.4|1720.4|19
1581432900000|2020-02-11 14:55:00|1726.4|1720.4|1726.1|1720.1|1726.4|1720.4|1725.6|1719.6|15
1581433200000|2020-02-11 15:00:00|1726.4|1720.4|1728.6|1722.6|1729.1|1723.1|1726.4|1720.4|23
1581433500000|2020-02-11 15:05:00|1728.9|1722.9|1729.6|1723.6|1729.6|1723.6|1727.4|1721.4|25
1581433800000|2020-02-11 15:10:00|1729.9|1723.9|1731.1|1725.1|1731.4|1725.4|1729.9|1723.9|40
1581434100000|2020-02-11 15:15:00|1730.9|1724.9|1733.9|1727.9|1733.9|1727.9|1730.1|1724.1|47
1581434400000|2020-02-11 15:20:00|1733.6|1727.6|1731.9|1725.9|1734.1|1728.1|1731.9|1725.9|18
1581434700000|2020-02-11 15:25:00|1731.6|1725.6|1732.4|1726.4|1733.1|1727.1|1731.4|1725.4|32
1581435000000|2020-02-11 15:30:00|1732.6|1726.6|1730.4|1724.4|1732.6|1726.6|1730.4|1724.4|18
1581435300000|2020-02-11 15:35:00|1730.6|1724.6|1731.9|1725.9|1731.9|1725.9|1729.1|1723.1|23
1581435600000|2020-02-11 15:40:00|1732.1|1726.1|1732.1|1726.1|1733.1|1727.1|1731.9|1725.9|23
1581435900000|2020-02-11 15:45:00|1731.9|1725.9|1732.9|1726.9|1733.4|1727.4|1731.6|1725.6|14
1581436200000|2020-02-11 15:50:00|1733.1|1727.1|1730.9|1724.9|1733.6|1727.6|1730.9|1724.9|21
1581436500000|2020-02-11 15:55:00|1731.4|1725.4|1732.1|1726.1|1732.4|1726.4|1731.4|1725.4|9
1581436800000|2020-02-11 16:00:00|1731.9|1725.9|1732.4|1726.4|1732.4|1726.4|1731.4|1725.4|25
1581437100000|2020-02-11 16:05:00|1732.1|1726.1|1733.1|1727.1|1733.9|1727.9|1731.6|1725.6|22
1581437400000|2020-02-11 16:10:00|1733.4|1727.4|1733.6|1727.6|1734.6|1728.6|1733.4|1727.4|17
1581437700000|2020-02-11 16:15:00|1733.4|1727.4|1734.6|1728.6|1734.6|1728.6|1733.1|1727.1|21
1581438000000|2020-02-11 16:20:00|1734.4|1728.4|1735.1|1729.1|1735.4|1729.4|1734.1|1728.1|26
1581438300000|2020-02-11 16:25:00|1735.6|1729.6|1734.9|1728.9|1736.1|1730.1|1734.9|1728.9|22
1581438600000|2020-02-11 16:30:00|1734.6|1728.6|1735.6|1729.6|1735.6|1729.6|1732.6|1726.6|41
1581438900000|2020-02-11 16:35:00|1735.1|1729.1|1736.4|1730.4|1737.9|1731.9|1734.9|1728.9|31
1581439200000|2020-02-11 16:40:00|1736.1|1730.1|1738.6|1732.6|1738.6|1732.6|1735.4|1729.4|25
1581439500000|2020-02-11 16:45:00|1738.4|1732.4|1737.9|1731.9|1738.4|1732.4|1737.6|1731.6|12
1581439800000|2020-02-11 16:50:00|1738.1|1732.1|1737.9|1731.9|1738.1|1732.1|1737.6|1731.6|14
1581440100000|2020-02-11 16:55:00|1737.6|1731.6|1738.1|1732.1|1738.1|1732.1|1737.6|1731.6|15
1581440400000|2020-02-11 17:00:00|1737.9|1731.9|1737.9|1731.9|1738.1|1732.1|1737.6|1731.6|4
1581440700000|2020-02-11 17:05:00|1738.1|1732.1|1738.1|1732.1|1738.1|1732.1|1738.1|1732.1|1
1581441000000|2020-02-11 17:10:00|1737.9|1731.9|1739.4|1733.4|1739.6|1733.6|1737.9|1731.9|8
1581441300000|2020-02-11 17:15:00|1739.1|1733.1|1741.1|1735.1|1741.4|1735.4|1738.9|1732.9|11
1581441600000|2020-02-11 17:20:00|1741.4|1735.4|1742.1|1736.1|1745.1|1739.1|1741.4|1735.4|41
1581441900000|2020-02-11 17:25:00|1741.9|1735.9|1742.6|1736.6|1742.9|1736.9|1741.9|1735.9|15
1581442200000|2020-02-11 17:30:00|1742.9|1736.9|1743.4|1737.4|1743.4|1737.4|1742.9|1736.9|3
1581442500000|2020-02-11 17:35:00|1743.1|1737.1|1742.4|1736.4|1743.6|1737.6|1742.4|1736.4|5
1581442800000|2020-02-11 17:40:00|1742.1|1736.1|1742.1|1736.1|1742.6|1736.6|1742.1|1736.1|3
1581443100000|2020-02-11 17:45:00|1741.9|1735.9|1741.9|1735.9|1741.9|1735.9|1741.9|1735.9|1
1581443400000|2020-02-11 17:50:00|1741.6|1735.6|1740.1|1734.1|1741.6|1735.6|1739.9|1733.9|8
1581443700000|2020-02-11 17:55:00|1740|1734|1740.1|1734.1|1740.3|1734.3|1740|1734|5
1581469200000|2020-02-12 01:00:00|1738.5|1732.5|1738.4|1732.4|1739.1|1733.1|1738|1732|14
1581469500000|2020-02-12 01:05:00|1738.3|1732.3|1738.5|1732.5|1739|1733|1738.1|1732.1|13
1581469800000|2020-02-12 01:10:00|1738.1|1732.1|1737.8|1731.8|1738.3|1732.3|1737.8|1731.8|11
1581470100000|2020-02-12 01:15:00|1737.5|1731.5|1737.5|1731.5|1738.1|1732.1|1736.5|1730.5|16
1581470400000|2020-02-12 01:20:00|1737.3|1731.3|1738.3|1732.3|1738.3|1732.3|1737.3|1731.3|8
1581470700000|2020-02-12 01:25:00|1737.8|1731.8|1737.8|1731.8|1738.1|1732.1|1737.8|1731.8|8
1581471000000|2020-02-12 01:30:00|1737.3|1731.3|1737.3|1731.3|1737.8|1731.8|1736.6|1730.6|11
1581471300000|2020-02-12 01:35:00|1737.4|1731.4|1737.8|1731.8|1737.8|1731.8|1737.4|1731.4|6
1581471600000|2020-02-12 01:40:00|1737.9|1731.9|1738.4|1732.4|1738.4|1732.4|1737.9|1731.9|4
1581472200000|2020-02-12 01:50:00|1738|1732|1737.3|1731.3|1738|1732|1737.3|1731.3|3
1581472500000|2020-02-12 01:55:00|1737|1731|1737.3|1731.3|1737.4|1731.4|1737|1731|6
1581473100000|2020-02-12 02:05:00|1737.5|1731.5|1737.3|1731.3|1737.5|1731.5|1737|1731|8
1581474300000|2020-02-12 02:25:00|1737.4|1731.4|1737.3|1731.3|1737.8|1731.8|1737.3|1731.3|6
1581474600000|2020-02-12 02:30:00|1737.4|1731.4|1737.4|1731.4|1737.8|1731.8|1737.3|1731.3|10
1581474900000|2020-02-12 02:35:00|1737.3|1731.3|1737.8|1731.8|1737.8|1731.8|1737.3|1731.3|4
1581475200000|2020-02-12 02:40:00|1738|1732|1738.3|1732.3|1738.3|1732.3|1737.8|1731.8|3
1581475500000|2020-02-12 02:45:00|1738.4|1732.4|1737.9|1731.9|1738.4|1732.4|1737.9|1731.9|4
1581475800000|2020-02-12 02:50:00|1738|1732|1738|1732|1738|1732|1738|1732|1
1581476100000|2020-02-12 02:55:00|1737.9|1731.9|1738.5|1732.5|1738.5|1732.5|1737.9|1731.9|6
1581476400000|2020-02-12 03:00:00|1738.4|1732.4|1738|1732|1738.4|1732.4|1737.8|1731.8|5
1581476700000|2020-02-12 03:05:00|1737.9|1731.9|1737.9|1731.9|1737.9|1731.9|1737.8|1731.8|3
1581477000000|2020-02-12 03:10:00|1737.5|1731.5|1737.5|1731.5|1737.5|1731.5|1737.5|1731.5|1
1581477300000|2020-02-12 03:15:00|1737.8|1731.8|1737.5|1731.5|1737.8|1731.8|1737.5|1731.5|2
1581477600000|2020-02-12 03:20:00|1737.8|1731.8|1736.3|1730.3|1737.8|1731.8|1736.3|1730.3|6
1581477900000|2020-02-12 03:25:00|1736.4|1730.4|1736.4|1730.4|1736.8|1730.8|1736.3|1730.3|7
1581478200000|2020-02-12 03:30:00|1736.3|1730.3|1736.5|1730.5|1736.5|1730.5|1736.3|1730.3|3
1581478800000|2020-02-12 03:40:00|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1
1581479400000|2020-02-12 03:50:00|1736.4|1730.4|1736.4|1730.4|1736.6|1730.6|1736.3|1730.3|7
1581479700000|2020-02-12 03:55:00|1736.5|1730.5|1736.5|1730.5|1736.5|1730.5|1736.5|1730.5|1
1581480000000|2020-02-12 04:00:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581480300000|2020-02-12 04:05:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581480600000|2020-02-12 04:10:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581480900000|2020-02-12 04:15:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|4
1581482400000|2020-02-12 04:40:00|1736.5|1730.5|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|3
1581482700000|2020-02-12 04:45:00|1736.5|1730.5|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|3
1581483000000|2020-02-12 04:50:00|1736.5|1730.5|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|3
1581483600000|2020-02-12 05:00:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.6|1730.6|2
1581485400000|2020-02-12 05:30:00|1736.4|1730.4|1737|1731|1737|1731|1736.4|1730.4|5
1581485700000|2020-02-12 05:35:00|1736.8|1730.8|1737|1731|1737|1731|1736.8|1730.8|3
1581486000000|2020-02-12 05:40:00|1736.8|1730.8|1736.9|1730.9|1737|1731|1736.5|1730.5|6
1581486300000|2020-02-12 05:45:00|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1736.3|1730.3|1
1581486600000|2020-02-12 05:50:00|1736.1|1730.1|1736.1|1730.1|1736.1|1730.1|1736|1730|3
1581486900000|2020-02-12 05:55:00|1736.3|1730.3|1734.9|1728.9|1736.3|1730.3|1734.8|1728.8|9
1581487200000|2020-02-12 06:00:00|1734.8|1728.8|1734.6|1728.6|1735.3|1729.3|1734.5|1728.5|18
1581487500000|2020-02-12 06:05:00|1734.8|1728.8|1735.3|1729.3|1735.3|1729.3|1734.8|1728.8|4
1581487800000|2020-02-12 06:10:00|1735.4|1729.4|1735.3|1729.3|1736|1730|1735|1729|11
1581488100000|2020-02-12 06:15:00|1734.9|1728.9|1735.1|1729.1|1735.5|1729.5|1734.9|1728.9|9
1581488400000|2020-02-12 06:20:00|1735.3|1729.3|1736.1|1730.1|1736.1|1730.1|1735.3|1729.3|4
1581488700000|2020-02-12 06:25:00|1736|1730|1735.5|1729.5|1736|1730|1735|1729|10
1581489000000|2020-02-12 06:30:00|1735.8|1729.8|1735.6|1729.6|1735.8|1729.8|1735.3|1729.3|8
1581489300000|2020-02-12 06:35:00|1735.8|1729.8|1735.8|1729.8|1735.9|1729.9|1735.6|1729.6|7
1581489600000|2020-02-12 06:40:00|1735.6|1729.6|1736.1|1730.1|1736.1|1730.1|1735.6|1729.6|4
1581490500000|2020-02-12 06:55:00|1735.9|1729.9|1735.5|1729.5|1735.9|1729.9|1735.5|1729.5|5
1581490800000|2020-02-12 07:00:00|1735.6|1729.6|1734.8|1728.8|1735.6|1729.6|1734.3|1728.3|16
1581491100000|2020-02-12 07:05:00|1734.4|1728.4|1733.3|1727.3|1734.8|1728.8|1733.3|1727.3|15
1581491400000|2020-02-12 07:10:00|1733.4|1727.4|1735.5|1729.5|1735.5|1729.5|1733.4|1727.4|14
1581491700000|2020-02-12 07:15:00|1735.8|1729.8|1736.8|1730.8|1736.8|1730.8|1735.8|1729.8|8
1581492000000|2020-02-12 07:20:00|1736.6|1730.6|1735.8|1729.8|1736.8|1730.8|1735.8|1729.8|7
1581492300000|2020-02-12 07:25:00|1735.6|1729.6|1734.8|1728.8|1735.8|1729.8|1734.8|1728.8|8
1581492600000|2020-02-12 07:30:00|1735.1|1729.1|1735.8|1729.8|1735.9|1729.9|1734.8|1728.8|16
1581492900000|2020-02-12 07:35:00|1734.9|1728.9|1733|1727|1735.3|1729.3|1733|1727|14
1581493200000|2020-02-12 07:40:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1732.9|1726.9|22
1581493500000|2020-02-12 07:45:00|1734|1728|1733.8|1727.8|1734.3|1728.3|1733.3|1727.3|14
1581493800000|2020-02-12 07:50:00|1734|1728|1734.8|1728.8|1734.8|1728.8|1733.8|1727.8|8
1581494100000|2020-02-12 07:55:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734|1728|6
1581494400000|2020-02-12 08:00:00|1734.3|1728.3|1733.3|1727.3|1734.5|1728.5|1732.5|1726.5|29
1581494700000|2020-02-12 08:05:00|1733.5|1727.5|1734.3|1728.3|1735|1729|1733.3|1727.3|20
1581495000000|2020-02-12 08:10:00|1734|1728|1735|1729|1735|1729|1733.8|1727.8|8
1581495300000|2020-02-12 08:15:00|1734.8|1728.8|1734.8|1728.8|1735|1729|1734.8|1728.8|7
1581495600000|2020-02-12 08:20:00|1734.5|1728.5|1737.3|1731.3|1738.5|1732.5|1734.3|1728.3|41
1581495900000|2020-02-12 08:25:00|1737.5|1731.5|1737.8|1731.8|1739|1733|1737.3|1731.3|28
1581496200000|2020-02-12 08:30:00|1738|1732|1737.5|1731.5|1738.3|1732.3|1737.3|1731.3|15
1581496500000|2020-02-12 08:35:00|1737|1731|1736.5|1730.5|1737|1731|1736|1730|13
1581496800000|2020-02-12 08:40:00|1736.3|1730.3|1736|1730|1736.8|1730.8|1735.3|1729.3|9
1581497100000|2020-02-12 08:45:00|1735.8|1729.8|1735.5|1729.5|1736.8|1730.8|1735.3|1729.3|15
1581497400000|2020-02-12 08:50:00|1735.3|1729.3|1735.5|1729.5|1735.8|1729.8|1735|1729|5
1581497700000|2020-02-12 08:55:00|1735.3|1729.3|1734.8|1728.8|1735.3|1729.3|1734|1728|15
1581498000000|2020-02-12 09:00:00|1734.5|1728.5|1734|1728|1735.3|1729.3|1734|1728|14
1581498300000|2020-02-12 09:05:00|1734.5|1728.5|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|12
1581498600000|2020-02-12 09:10:00|1735|1729|1734.5|1728.5|1736.8|1730.8|1734.5|1728.5|21
1581498900000|2020-02-12 09:15:00|1734.8|1728.8|1734|1728|1735.3|1729.3|1734|1728|6
1581499200000|2020-02-12 09:20:00|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1732.8|1726.8|23
1581499500000|2020-02-12 09:25:00|1733.5|1727.5|1735.3|1729.3|1735.8|1729.8|1733.3|1727.3|10
1581499800000|2020-02-12 09:30:00|1735|1729|1739.3|1733.3|1739.5|1733.5|1735|1729|29
1581500100000|2020-02-12 09:35:00|1739.5|1733.5|1740.5|1734.5|1741.3|1735.3|1739.5|1733.5|17
1581500400000|2020-02-12 09:40:00|1740.3|1734.3|1740.3|1734.3|1740.8|1734.8|1739.8|1733.8|12
1581500700000|2020-02-12 09:45:00|1740|1734|1740.5|1734.5|1740.8|1734.8|1739|1733|25
1581501000000|2020-02-12 09:50:00|1740.8|1734.8|1738.5|1732.5|1740.8|1734.8|1738.3|1732.3|14
1581501300000|2020-02-12 09:55:00|1738.8|1732.8|1740.3|1734.3|1741.3|1735.3|1738.8|1732.8|21
1581501600000|2020-02-12 10:00:00|1740|1734|1740.3|1734.3|1740.3|1734.3|1740|1734|2
1581501900000|2020-02-12 10:05:00|1740.8|1734.8|1740.8|1734.8|1742.3|1736.3|1740.8|1734.8|19
1581502200000|2020-02-12 10:10:00|1740.5|1734.5|1739.8|1733.8|1740.5|1734.5|1739.5|1733.5|11
1581502500000|2020-02-12 10:15:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|2
1581502800000|2020-02-12 10:20:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|2
1581503100000|2020-02-12 10:25:00|1739.5|1733.5|1739|1733|1739.5|1733.5|1738.8|1732.8|7
1581503400000|2020-02-12 10:30:00|1738.8|1732.8|1737.8|1731.8|1738.8|1732.8|1737.8|1731.8|3
1581503700000|2020-02-12 10:35:00|1738|1732|1738.3|1732.3|1739.3|1733.3|1738|1732|11
1581504000000|2020-02-12 10:40:00|1738.5|1732.5|1739.3|1733.3|1739.3|1733.3|1738.5|1732.5|5
1581504300000|2020-02-12 10:45:00|1739.8|1733.8|1740.3|1734.3|1740.3|1734.3|1739.8|1733.8|2
1581504600000|2020-02-12 10:50:00|1740.5|1734.5|1740.5|1734.5|1740.8|1734.8|1740.3|1734.3|9
1581504900000|2020-02-12 10:55:00|1740.8|1734.8|1741.5|1735.5|1742.3|1736.3|1740.8|1734.8|13
1581505200000|2020-02-12 11:00:00|1742|1736|1742.3|1736.3|1743|1737|1742|1736|10
1581505500000|2020-02-12 11:05:00|1741.3|1735.3|1742.8|1736.8|1742.8|1736.8|1741.3|1735.3|12
1581505800000|2020-02-12 11:10:00|1742.5|1736.5|1742.3|1736.3|1742.8|1736.8|1742.3|1736.3|6
1581506100000|2020-02-12 11:15:00|1742.5|1736.5|1742.3|1736.3|1742.8|1736.8|1742|1736|15
1581506400000|2020-02-12 11:20:00|1742|1736|1743.5|1737.5|1743.5|1737.5|1741.5|1735.5|18
1581506700000|2020-02-12 11:25:00|1743.3|1737.3|1742.3|1736.3|1743.3|1737.3|1742.3|1736.3|7
1581507000000|2020-02-12 11:30:00|1742|1736|1741.8|1735.8|1742.3|1736.3|1741.8|1735.8|6
1581507300000|2020-02-12 11:35:00|1741.3|1735.3|1740.8|1734.8|1741.3|1735.3|1740.8|1734.8|2
1581507600000|2020-02-12 11:40:00|1740.5|1734.5|1741.8|1735.8|1741.8|1735.8|1740.3|1734.3|10
1581507900000|2020-02-12 11:45:00|1741.5|1735.5|1740.3|1734.3|1741.5|1735.5|1739.8|1733.8|16
1581508200000|2020-02-12 11:50:00|1740.5|1734.5|1740|1734|1741|1735|1740|1734|9
1581508500000|2020-02-12 11:55:00|1740.3|1734.3|1740|1734|1740.3|1734.3|1739.3|1733.3|6
1581508800000|2020-02-12 12:00:00|1739.8|1733.8|1738.5|1732.5|1739.8|1733.8|1737.3|1731.3|25
1581509100000|2020-02-12 12:05:00|1738.8|1732.8|1738.5|1732.5|1738.8|1732.8|1737.8|1731.8|9
1581509400000|2020-02-12 12:10:00|1738.3|1732.3|1737.8|1731.8|1739|1733|1737.8|1731.8|15
1581509700000|2020-02-12 12:15:00|1737.5|1731.5|1737.3|1731.3|1737.5|1731.5|1736.5|1730.5|12
1581510000000|2020-02-12 12:20:00|1736.8|1730.8|1735.8|1729.8|1738.8|1732.8|1735.8|1729.8|29
1581510300000|2020-02-12 12:25:00|1735.5|1729.5|1736.3|1730.3|1737|1731|1734.8|1728.8|27
1581510600000|2020-02-12 12:30:00|1736|1730|1735.3|1729.3|1736.5|1730.5|1735.3|1729.3|22
1581510900000|2020-02-12 12:35:00|1735.5|1729.5|1736.3|1730.3|1736.5|1730.5|1735.5|1729.5|10
1581511200000|2020-02-12 12:40:00|1736|1730|1735.3|1729.3|1736|1730|1735.3|1729.3|14
1581511500000|2020-02-12 12:45:00|1735.5|1729.5|1737.5|1731.5|1738|1732|1735.5|1729.5|19
1581511800000|2020-02-12 12:50:00|1737.3|1731.3|1735.8|1729.8|1738.8|1732.8|1735.8|1729.8|20
1581512100000|2020-02-12 12:55:00|1735.5|1729.5|1733.8|1727.8|1737.3|1731.3|1733.8|1727.8|40
1581512400000|2020-02-12 13:00:00|1734|1728|1733.5|1727.5|1735|1729|1733.3|1727.3|20
1581512700000|2020-02-12 13:05:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1733|1727|9
1581513000000|2020-02-12 13:10:00|1733.5|1727.5|1731.8|1725.8|1734|1728|1731.8|1725.8|9
1581513300000|2020-02-12 13:15:00|1732|1726|1733.8|1727.8|1733.8|1727.8|1732|1726|18
1581513600000|2020-02-12 13:20:00|1734|1728|1735.8|1729.8|1736|1730|1733.8|1727.8|27
1581513900000|2020-02-12 13:25:00|1736|1730|1735.5|1729.5|1736.8|1730.8|1735.3|1729.3|20
1581514200000|2020-02-12 13:30:00|1735.3|1729.3|1737.8|1731.8|1738.8|1732.8|1735|1729|24
1581514500000|2020-02-12 13:35:00|1738|1732|1738.5|1732.5|1738.8|1732.8|1737|1731|24
1581514800000|2020-02-12 13:40:00|1738.3|1732.3|1738|1732|1738.5|1732.5|1738|1732|10
1581515100000|2020-02-12 13:45:00|1738.5|1732.5|1737.5|1731.5|1739|1733|1737.5|1731.5|10
1581515400000|2020-02-12 13:50:00|1737.3|1731.3|1735.8|1729.8|1737.3|1731.3|1734|1728|16
1581515700000|2020-02-12 13:55:00|1736|1730|1735.8|1729.8|1736.8|1730.8|1735.8|1729.8|8
1581516000000|2020-02-12 14:00:00|1735.5|1729.5|1735.3|1729.3|1736.3|1730.3|1734.8|1728.8|12
1581516300000|2020-02-12 14:05:00|1735.5|1729.5|1736.8|1730.8|1736.8|1730.8|1735.5|1729.5|7
1581516600000|2020-02-12 14:10:00|1736.5|1730.5|1735.8|1729.8|1736.5|1730.5|1735.8|1729.8|7
1581516900000|2020-02-12 14:15:00|1735.5|1729.5|1735.3|1729.3|1735.5|1729.5|1734.8|1728.8|6
1581517200000|2020-02-12 14:20:00|1735|1729|1737.5|1731.5|1737.5|1731.5|1734.5|1728.5|19
1581517500000|2020-02-12 14:25:00|1737.3|1731.3|1737.3|1731.3|1737.8|1731.8|1736.3|1730.3|20
1581517800000|2020-02-12 14:30:00|1737|1731|1737.8|1731.8|1737.8|1731.8|1737|1731|8
1581518100000|2020-02-12 14:35:00|1737.5|1731.5|1736.8|1730.8|1737.8|1731.8|1736.3|1730.3|25
1581518400000|2020-02-12 14:40:00|1736.5|1730.5|1735.8|1729.8|1736.8|1730.8|1735.5|1729.5|9
1581518700000|2020-02-12 14:45:00|1735.5|1729.5|1737.8|1731.8|1738.3|1732.3|1735|1729|35
1581519000000|2020-02-12 14:50:00|1737.5|1731.5|1738.5|1732.5|1739.5|1733.5|1736.8|1730.8|33
1581519300000|2020-02-12 14:55:00|1738.8|1732.8|1742|1736|1742.3|1736.3|1738.8|1732.8|42
1581519600000|2020-02-12 15:00:00|1742.3|1736.3|1740.8|1734.8|1742.8|1736.8|1740.8|1734.8|44
1581519900000|2020-02-12 15:05:00|1740.5|1734.5|1741.8|1735.8|1742.3|1736.3|1740.3|1734.3|25
1581520200000|2020-02-12 15:10:00|1741.5|1735.5|1741.3|1735.3|1742.3|1736.3|1741.3|1735.3|10
1581520500000|2020-02-12 15:15:00|1741.5|1735.5|1738.3|1732.3|1741.8|1735.8|1736.3|1730.3|34
1581520800000|2020-02-12 15:20:00|1738|1732|1737.5|1731.5|1738.5|1732.5|1736.8|1730.8|21
1581521100000|2020-02-12 15:25:00|1737.3|1731.3|1737.3|1731.3|1738|1732|1736.3|1730.3|23
1581521400000|2020-02-12 15:30:00|1737|1731|1740.3|1734.3|1740.3|1734.3|1736.3|1730.3|36
1581521700000|2020-02-12 15:35:00|1740|1734|1740.5|1734.5|1741|1735|1739.8|1733.8|22
1581522000000|2020-02-12 15:40:00|1740|1734|1739.8|1733.8|1740|1734|1738|1732|10
1581522300000|2020-02-12 15:45:00|1739.5|1733.5|1737.8|1731.8|1740|1734|1737.3|1731.3|15
1581522600000|2020-02-12 15:50:00|1737.5|1731.5|1736.3|1730.3|1737.5|1731.5|1736.3|1730.3|9
1581522900000|2020-02-12 15:55:00|1736.5|1730.5|1737.3|1731.3|1737.5|1731.5|1736.5|1730.5|12
1581523200000|2020-02-12 16:00:00|1737.5|1731.5|1739.5|1733.5|1739.5|1733.5|1736.8|1730.8|19
1581523500000|2020-02-12 16:05:00|1739.3|1733.3|1738.5|1732.5|1739.3|1733.3|1738|1732|15
1581523800000|2020-02-12 16:10:00|1738.3|1732.3|1738|1732|1738.3|1732.3|1736.8|1730.8|25
1581524100000|2020-02-12 16:15:00|1738.3|1732.3|1741.3|1735.3|1741.8|1735.8|1738.3|1732.3|25
1581524400000|2020-02-12 16:20:00|1740.8|1734.8|1741|1735|1741.3|1735.3|1740.5|1734.5|8
1581524700000|2020-02-12 16:25:00|1740.8|1734.8|1741.3|1735.3|1741.5|1735.5|1740.3|1734.3|17
1581525000000|2020-02-12 16:30:00|1740.5|1734.5|1740.3|1734.3|1742.3|1736.3|1738.3|1732.3|63
1581525300000|2020-02-12 16:35:00|1740.5|1734.5|1739.8|1733.8|1741|1735|1738.8|1732.8|31
1581525600000|2020-02-12 16:40:00|1739.5|1733.5|1740.8|1734.8|1740.8|1734.8|1739.3|1733.3|14
1581525900000|2020-02-12 16:45:00|1740.5|1734.5|1739.8|1733.8|1740.5|1734.5|1739.5|1733.5|22
1581526200000|2020-02-12 16:50:00|1740|1734|1740.3|1734.3|1740.3|1734.3|1739.5|1733.5|12
1581526500000|2020-02-12 16:55:00|1739.5|1733.5|1739.3|1733.3|1739.8|1733.8|1739.3|1733.3|6
1581526800000|2020-02-12 17:00:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|4
1581527400000|2020-02-12 17:10:00|1739.3|1733.3|1739.3|1733.3|1739.3|1733.3|1737.8|1731.8|10
1581528300000|2020-02-12 17:25:00|1739.5|1733.5|1739.3|1733.3|1739.5|1733.5|1739.3|1733.3|2
1581528600000|2020-02-12 17:30:00|1739|1733|1738|1732|1739|1733|1737.8|1731.8|5
1581528900000|2020-02-12 17:35:00|1738.3|1732.3|1738|1732|1738.3|1732.3|1737.8|1731.8|4
1581529200000|2020-02-12 17:40:00|1738.3|1732.3|1738.3|1732.3|1738.3|1732.3|1738.3|1732.3|1
1581529500000|2020-02-12 17:45:00|1738.5|1732.5|1738.5|1732.5|1738.5|1732.5|1738.3|1732.3|5
1581529800000|2020-02-12 17:50:00|1738.3|1732.3|1737.8|1731.8|1738.3|1732.3|1737.3|1731.3|4
1581530100000|2020-02-12 17:55:00|1738|1732|1738.5|1732.5|1738.5|1732.5|1738|1732|3
1581555600000|2020-02-13 01:00:00|1733.5|1727.5|1732.8|1726.8|1733.5|1727.5|1732.5|1726.5|9
1581555900000|2020-02-13 01:05:00|1732.5|1726.5|1733|1727|1733.4|1727.4|1732.5|1726.5|16
1581556200000|2020-02-13 01:10:00|1733.9|1727.9|1734.3|1728.3|1734.3|1728.3|1733|1727|10
1581556500000|2020-02-13 01:15:00|1734|1728|1733.5|1727.5|1734.5|1728.5|1733.5|1727.5|17
1581556800000|2020-02-13 01:20:00|1733.8|1727.8|1733.5|1727.5|1734.4|1728.4|1733.5|1727.5|11
1581557100000|2020-02-13 01:25:00|1733.8|1727.8|1733.5|1727.5|1734.1|1728.1|1733.5|1727.5|6
1581557400000|2020-02-13 01:30:00|1733.4|1727.4|1733.8|1727.8|1734|1728|1733.4|1727.4|6
1581557700000|2020-02-13 01:35:00|1733.9|1727.9|1734.5|1728.5|1734.6|1728.6|1733.9|1727.9|14
1581558000000|2020-02-13 01:40:00|1734.3|1728.3|1734.5|1728.5|1734.5|1728.5|1733.9|1727.9|6
1581558300000|2020-02-13 01:45:00|1735.3|1729.3|1735.8|1729.8|1736.1|1730.1|1735.3|1729.3|8
1581558600000|2020-02-13 01:50:00|1735.5|1729.5|1735.8|1729.8|1735.8|1729.8|1735.3|1729.3|18
1581558900000|2020-02-13 01:55:00|1736.1|1730.1|1735.5|1729.5|1736.1|1730.1|1735.5|1729.5|10
1581559200000|2020-02-13 02:00:00|1735.4|1729.4|1734.6|1728.6|1735.8|1729.8|1734.1|1728.1|31
1581559500000|2020-02-13 02:05:00|1735.3|1729.3|1735.8|1729.8|1735.8|1729.8|1734.6|1728.6|9
1581559800000|2020-02-13 02:10:00|1735.6|1729.6|1735.9|1729.9|1735.9|1729.9|1735.6|1729.6|4
1581560100000|2020-02-13 02:15:00|1735.6|1729.6|1735.6|1729.6|1735.9|1729.9|1735.6|1729.6|4
1581560400000|2020-02-13 02:20:00|1735.4|1729.4|1735.4|1729.4|1735.8|1729.8|1735.4|1729.4|4
1581560700000|2020-02-13 02:25:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1
1581561000000|2020-02-13 02:30:00|1735.1|1729.1|1734.6|1728.6|1735.1|1729.1|1734.4|1728.4|9
1581561300000|2020-02-13 02:35:00|1734.4|1728.4|1734.5|1728.5|1735|1729|1734|1728|6
1581561600000|2020-02-13 02:40:00|1734.3|1728.3|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|5
1581561900000|2020-02-13 02:45:00|1734.8|1728.8|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|3
1581562200000|2020-02-13 02:50:00|1734.1|1728.1|1734.4|1728.4|1734.4|1728.4|1733.9|1727.9|5
1581562500000|2020-02-13 02:55:00|1734.5|1728.5|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|4
1581562800000|2020-02-13 03:00:00|1735.4|1729.4|1735.3|1729.3|1735.4|1729.4|1735.1|1729.1|4
1581563100000|2020-02-13 03:05:00|1735.4|1729.4|1735.3|1729.3|1735.4|1729.4|1734.8|1728.8|5
1581563400000|2020-02-13 03:10:00|1735|1729|1734.9|1728.9|1735|1729|1734.6|1728.6|9
1581563700000|2020-02-13 03:15:00|1734.8|1728.8|1734.9|1728.9|1735.3|1729.3|1734.8|1728.8|11
1581564000000|2020-02-13 03:20:00|1734.6|1728.6|1734.3|1728.3|1734.6|1728.6|1734.3|1728.3|7
1581564300000|2020-02-13 03:25:00|1734.4|1728.4|1734|1728|1734.9|1728.9|1733.9|1727.9|6
1581564600000|2020-02-13 03:30:00|1733.9|1727.9|1732.9|1726.9|1733.9|1727.9|1732.8|1726.8|24
1581564900000|2020-02-13 03:35:00|1733|1727|1732.9|1726.9|1733|1727|1732.6|1726.6|14
1581565200000|2020-02-13 03:40:00|1732.6|1726.6|1732.9|1726.9|1732.9|1726.9|1732.6|1726.6|2
1581565500000|2020-02-13 03:45:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732|1726|8
1581565800000|2020-02-13 03:50:00|1732.6|1726.6|1732.6|1726.6|1732.8|1726.8|1732.5|1726.5|27
1581566100000|2020-02-13 03:55:00|1732.5|1726.5|1732.3|1726.3|1732.5|1726.5|1732.3|1726.3|4
1581567000000|2020-02-13 04:10:00|1732.5|1726.5|1732.5|1726.5|1732.5|1726.5|1732.5|1726.5|1
1581567300000|2020-02-13 04:15:00|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1
1581568500000|2020-02-13 04:35:00|1732.5|1726.5|1732.3|1726.3|1732.5|1726.5|1732.3|1726.3|4
1581569400000|2020-02-13 04:50:00|1732.5|1726.5|1732.3|1726.3|1732.5|1726.5|1732.3|1726.3|2
1581569700000|2020-02-13 04:55:00|1732.1|1726.1|1731.9|1725.9|1732.1|1726.1|1731.9|1725.9|2
1581570000000|2020-02-13 05:00:00|1732.1|1726.1|1731.9|1725.9|1732.3|1726.3|1731.9|1725.9|8
1581570600000|2020-02-13 05:10:00|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1732.3|1726.3|1
1581571500000|2020-02-13 05:25:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.4|1726.4|9
1581571800000|2020-02-13 05:30:00|1732.6|1726.6|1732.3|1726.3|1732.8|1726.8|1732.3|1726.3|14
1581572100000|2020-02-13 05:35:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|4
1581572400000|2020-02-13 05:40:00|1732.6|1726.6|1732.6|1726.6|1732.8|1726.8|1732.5|1726.5|6
1581572700000|2020-02-13 05:45:00|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1
1581573000000|2020-02-13 05:50:00|1732.9|1726.9|1733.6|1727.6|1733.6|1727.6|1732.9|1726.9|3
1581573300000|2020-02-13 05:55:00|1733.5|1727.5|1733.3|1727.3|1733.6|1727.6|1733.3|1727.3|3
1581573600000|2020-02-13 06:00:00|1733.4|1727.4|1733.8|1727.8|1733.8|1727.8|1733.4|1727.4|4
1581573900000|2020-02-13 06:05:00|1733.9|1727.9|1734.9|1728.9|1734.9|1728.9|1733.4|1727.4|6
1581574200000|2020-02-13 06:10:00|1734.5|1728.5|1734|1728|1734.6|1728.6|1734|1728|5
1581574500000|2020-02-13 06:15:00|1734.3|1728.3|1733.9|1727.9|1734.3|1728.3|1733.9|1727.9|3
1581575100000|2020-02-13 06:25:00|1733.8|1727.8|1734.3|1728.3|1734.5|1728.5|1733.8|1727.8|4
1581575400000|2020-02-13 06:30:00|1734.1|1728.1|1733.8|1727.8|1734.1|1728.1|1733.8|1727.8|4
1581575700000|2020-02-13 06:35:00|1734|1728|1733.3|1727.3|1734|1728|1733.3|1727.3|4
1581576000000|2020-02-13 06:40:00|1733|1727|1732|1726|1733.3|1727.3|1731.8|1725.8|14
1581576300000|2020-02-13 06:45:00|1730.9|1724.9|1730.6|1724.6|1730.9|1724.9|1729.9|1723.9|13
1581576600000|2020-02-13 06:50:00|1730.8|1724.8|1731.8|1725.8|1732.1|1726.1|1730.6|1724.6|19
1581576900000|2020-02-13 06:55:00|1731.5|1725.5|1731.8|1725.8|1731.8|1725.8|1731.3|1725.3|3
1581577200000|2020-02-13 07:00:00|1731.5|1725.5|1731.4|1725.4|1731.9|1725.9|1730.8|1724.8|15
1581577500000|2020-02-13 07:05:00|1731|1725|1731.8|1725.8|1731.9|1725.9|1731|1725|5
1581577800000|2020-02-13 07:10:00|1731.5|1725.5|1731.6|1725.6|1732|1726|1731.5|1725.5|5
1581578100000|2020-02-13 07:15:00|1731.8|1725.8|1732.5|1726.5|1732.5|1726.5|1731.5|1725.5|13
1581578400000|2020-02-13 07:20:00|1732.8|1726.8|1733.8|1727.8|1733.8|1727.8|1732.8|1726.8|5
1581578700000|2020-02-13 07:25:00|1733.6|1727.6|1735.4|1729.4|1735.4|1729.4|1733.6|1727.6|12
1581579000000|2020-02-13 07:30:00|1735.5|1729.5|1734.9|1728.9|1735.8|1729.8|1734.3|1728.3|14
1581579300000|2020-02-13 07:35:00|1735|1729|1733.8|1727.8|1735.5|1729.5|1733.3|1727.3|15
1581579600000|2020-02-13 07:40:00|1734.3|1728.3|1734|1728|1734.3|1728.3|1733.8|1727.8|6
1581579900000|2020-02-13 07:45:00|1733.8|1727.8|1731.4|1725.4|1733.8|1727.8|1731.3|1725.3|14
1581580200000|2020-02-13 07:50:00|1731.5|1725.5|1730.3|1724.3|1731.6|1725.6|1730.3|1724.3|23
1581580500000|2020-02-13 07:55:00|1730|1724|1729.5|1723.5|1730|1724|1727.3|1721.3|52
1581580800000|2020-02-13 08:00:00|1729.3|1723.3|1733.3|1727.3|1733.3|1727.3|1729|1723|35
1581581100000|2020-02-13 08:05:00|1733|1727|1735.8|1729.8|1736.8|1730.8|1733|1727|34
1581581400000|2020-02-13 08:10:00|1735.5|1729.5|1735.8|1729.8|1735.8|1729.8|1735|1729|20
1581581700000|2020-02-13 08:15:00|1736|1730|1736.8|1730.8|1737.8|1731.8|1736|1730|18
1581582000000|2020-02-13 08:20:00|1736.5|1730.5|1735.3|1729.3|1738|1732|1735.3|1729.3|13
1581582300000|2020-02-13 08:25:00|1735|1729|1736|1730|1736|1730|1734.3|1728.3|14
1581582600000|2020-02-13 08:30:00|1736.3|1730.3|1734.5|1728.5|1736.3|1730.3|1734.3|1728.3|38
1581582900000|2020-02-13 08:35:00|1734.8|1728.8|1735|1729|1735.3|1729.3|1734.5|1728.5|7
1581583200000|2020-02-13 08:40:00|1734.8|1728.8|1735.8|1729.8|1735.8|1729.8|1734.3|1728.3|9
1581583500000|2020-02-13 08:45:00|1736|1730|1737.3|1731.3|1737.5|1731.5|1735.8|1729.8|13
1581583800000|2020-02-13 08:50:00|1737.5|1731.5|1738|1732|1738|1732|1737.5|1731.5|9
1581584100000|2020-02-13 08:55:00|1737.8|1731.8|1737.8|1731.8|1738|1732|1737.8|1731.8|3
1581584400000|2020-02-13 09:00:00|1738|1732|1736.8|1730.8|1738|1732|1736.8|1730.8|4
1581584700000|2020-02-13 09:05:00|1736.5|1730.5|1737.3|1731.3|1737.5|1731.5|1736|1730|15
1581585000000|2020-02-13 09:10:00|1737|1731|1739|1733|1739|1733|1736.3|1730.3|12
1581585300000|2020-02-13 09:15:00|1738.8|1732.8|1738.8|1732.8|1739.3|1733.3|1738.3|1732.3|12
1581585600000|2020-02-13 09:20:00|1738.5|1732.5|1738.8|1732.8|1738.8|1732.8|1738.5|1732.5|2
1581585900000|2020-02-13 09:25:00|1738.3|1732.3|1737|1731|1738.3|1732.3|1737|1731|10
1581586200000|2020-02-13 09:30:00|1737.3|1731.3|1737.8|1731.8|1737.8|1731.8|1737.3|1731.3|5
1581586800000|2020-02-13 09:40:00|1737.3|1731.3|1736.8|1730.8|1737.3|1731.3|1736.8|1730.8|2
1581587100000|2020-02-13 09:45:00|1737|1731|1736.8|1730.8|1737.3|1731.3|1736.8|1730.8|4
1581587400000|2020-02-13 09:50:00|1736.5|1730.5|1734.5|1728.5|1736.5|1730.5|1734|1728|18
1581587700000|2020-02-13 09:55:00|1734|1728|1734|1728|1734|1728|1733.5|1727.5|17
1581588000000|2020-02-13 10:00:00|1733.8|1727.8|1734.8|1728.8|1734.8|1728.8|1733.3|1727.3|10
1581588300000|2020-02-13 10:05:00|1734.5|1728.5|1733.8|1727.8|1734.5|1728.5|1733.8|1727.8|8
1581588600000|2020-02-13 10:10:00|1734|1728|1733|1727|1734.3|1728.3|1732.8|1726.8|8
1581588900000|2020-02-13 10:15:00|1732.8|1726.8|1733|1727|1733|1727|1732.8|1726.8|2
1581589200000|2020-02-13 10:20:00|1732.8|1726.8|1732.5|1726.5|1733|1727|1732.3|1726.3|6
1581589500000|2020-02-13 10:25:00|1732.3|1726.3|1731.5|1725.5|1732.3|1726.3|1731.5|1725.5|21
1581589800000|2020-02-13 10:30:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.5|1725.5|6
1581590100000|2020-02-13 10:35:00|1732.8|1726.8|1733.3|1727.3|1734.3|1728.3|1732.8|1726.8|20
1581590400000|2020-02-13 10:40:00|1733.5|1727.5|1732.8|1726.8|1733.5|1727.5|1732.8|1726.8|6
1581590700000|2020-02-13 10:45:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|8
1581591000000|2020-02-13 10:50:00|1732.5|1726.5|1733.3|1727.3|1733.3|1727.3|1732.3|1726.3|7
1581591300000|2020-02-13 10:55:00|1733|1727|1732.8|1726.8|1733|1727|1732.5|1726.5|4
1581591600000|2020-02-13 11:00:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|6
1581591900000|2020-02-13 11:05:00|1732.5|1726.5|1733.3|1727.3|1733.5|1727.5|1732.3|1726.3|10
1581592200000|2020-02-13 11:10:00|1733|1727|1733|1727|1733.3|1727.3|1733|1727|3
1581592500000|2020-02-13 11:15:00|1732.8|1726.8|1733.5|1727.5|1733.8|1727.8|1732.3|1726.3|15
1581592800000|2020-02-13 11:20:00|1733.3|1727.3|1733.3|1727.3|1733.5|1727.5|1733|1727|8
1581593100000|2020-02-13 11:25:00|1733|1727|1733|1727|1733|1727|1733|1727|1
1581593400000|2020-02-13 11:30:00|1732.8|1726.8|1733.5|1727.5|1733.5|1727.5|1732.8|1726.8|6
1581594000000|2020-02-13 11:40:00|1734|1728|1733.5|1727.5|1734|1728|1733.5|1727.5|3
1581594300000|2020-02-13 11:45:00|1733.3|1727.3|1733.3|1727.3|1733.3|1727.3|1733|1727|5
1581594600000|2020-02-13 11:50:00|1733.5|1727.5|1732.8|1726.8|1733.8|1727.8|1732.5|1726.5|13
1581594900000|2020-02-13 11:55:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1581595200000|2020-02-13 12:00:00|1733|1727|1733|1727|1733|1727|1733|1727|1
1581596400000|2020-02-13 12:20:00|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1
1581597000000|2020-02-13 12:30:00|1732.5|1726.5|1733.3|1727.3|1733.3|1727.3|1732.5|1726.5|5
1581597300000|2020-02-13 12:35:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732.8|1726.8|8
1581597600000|2020-02-13 12:40:00|1733|1727|1732|1726|1733|1727|1731.8|1725.8|5
1581597900000|2020-02-13 12:45:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.8|1725.8|11
1581598200000|2020-02-13 12:50:00|1732|1726|1732.5|1726.5|1732.5|1726.5|1732|1726|3
1581598500000|2020-02-13 12:55:00|1732.8|1726.8|1731|1725|1733|1727|1730.8|1724.8|13
1581598800000|2020-02-13 13:00:00|1730.8|1724.8|1730.3|1724.3|1731.5|1725.5|1729.8|1723.8|28
1581599100000|2020-02-13 13:05:00|1729.8|1723.8|1730|1724|1730.5|1724.5|1729.8|1723.8|7
1581599400000|2020-02-13 13:10:00|1730.3|1724.3|1730.8|1724.8|1731|1725|1729.8|1723.8|10
1581599700000|2020-02-13 13:15:00|1731|1725|1731|1725|1731.5|1725.5|1730.8|1724.8|10
1581600000000|2020-02-13 13:20:00|1731.3|1725.3|1732.8|1726.8|1732.8|1726.8|1730.8|1724.8|8
1581600300000|2020-02-13 13:25:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1733|1727|9
1581600600000|2020-02-13 13:30:00|1733.3|1727.3|1735|1729|1735|1729|1733.3|1727.3|10
1581600900000|2020-02-13 13:35:00|1735.3|1729.3|1738|1732|1738.5|1732.5|1735.3|1729.3|24
1581601200000|2020-02-13 13:40:00|1738.3|1732.3|1737.5|1731.5|1738.5|1732.5|1737|1731|17
1581601500000|2020-02-13 13:45:00|1737.3|1731.3|1738.5|1732.5|1738.5|1732.5|1736.8|1730.8|14
1581601800000|2020-02-13 13:50:00|1738.8|1732.8|1742.3|1736.3|1742.8|1736.8|1738.3|1732.3|43
1581602100000|2020-02-13 13:55:00|1742|1736|1743.3|1737.3|1744.5|1738.5|1741.3|1735.3|24
1581602400000|2020-02-13 14:00:00|1742.8|1736.8|1743.8|1737.8|1744|1738|1742.5|1736.5|16
1581602700000|2020-02-13 14:05:00|1744|1738|1744|1738|1745.8|1739.8|1743.8|1737.8|20
1581603000000|2020-02-13 14:10:00|1744.3|1738.3|1743.5|1737.5|1745.3|1739.3|1743.3|1737.3|16
1581603300000|2020-02-13 14:15:00|1743.8|1737.8|1743.5|1737.5|1744|1738|1743.3|1737.3|10
1581603600000|2020-02-13 14:20:00|1743.8|1737.8|1742.8|1736.8|1743.8|1737.8|1742.3|1736.3|14
1581603900000|2020-02-13 14:25:00|1743|1737|1743.8|1737.8|1743.8|1737.8|1742.8|1736.8|17
1581604200000|2020-02-13 14:30:00|1743.5|1737.5|1742.5|1736.5|1744|1738|1741.8|1735.8|18
1581604500000|2020-02-13 14:35:00|1742.3|1736.3|1744.8|1738.8|1745.8|1739.8|1742.3|1736.3|20
1581604800000|2020-02-13 14:40:00|1745|1739|1745.5|1739.5|1746|1740|1744.8|1738.8|17
1581605100000|2020-02-13 14:45:00|1745.8|1739.8|1748.8|1742.8|1750.3|1744.3|1745.5|1739.5|24
1581605400000|2020-02-13 14:50:00|1749|1743|1748.8|1742.8|1749.8|1743.8|1747.8|1741.8|23
1581605700000|2020-02-13 14:55:00|1749|1743|1748.5|1742.5|1749.5|1743.5|1748.5|1742.5|15
1581606000000|2020-02-13 15:00:00|1748.8|1742.8|1746.5|1740.5|1749.3|1743.3|1746.3|1740.3|27
1581606300000|2020-02-13 15:05:00|1746.8|1740.8|1748.5|1742.5|1749|1743|1745.8|1739.8|22
1581606600000|2020-02-13 15:10:00|1748.8|1742.8|1748.8|1742.8|1749.3|1743.3|1748.5|1742.5|13
1581606900000|2020-02-13 15:15:00|1749|1743|1749|1743|1749.3|1743.3|1748.5|1742.5|18
1581607200000|2020-02-13 15:20:00|1748.5|1742.5|1749.3|1743.3|1749.8|1743.8|1748.5|1742.5|10
1581607500000|2020-02-13 15:25:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1749|1743|8
1581607800000|2020-02-13 15:30:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1748.5|1742.5|22
1581608100000|2020-02-13 15:35:00|1749.5|1743.5|1748.8|1742.8|1749.5|1743.5|1748.3|1742.3|11
1581608400000|2020-02-13 15:40:00|1749|1743|1748.8|1742.8|1749.5|1743.5|1748.5|1742.5|15
1581608700000|2020-02-13 15:45:00|1749|1743|1748.5|1742.5|1749.3|1743.3|1748.5|1742.5|7
1581609000000|2020-02-13 15:50:00|1748.8|1742.8|1748.5|1742.5|1749.3|1743.3|1747.8|1741.8|9
1581609300000|2020-02-13 15:55:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1748.8|1742.8|8
1581609900000|2020-02-13 16:05:00|1750|1744|1749.8|1743.8|1750|1744|1749.8|1743.8|2
1581610500000|2020-02-13 16:15:00|1750.3|1744.3|1750.8|1744.8|1750.8|1744.8|1750.3|1744.3|4
1581610800000|2020-02-13 16:20:00|1750.5|1744.5|1748.8|1742.8|1750.5|1744.5|1748.8|1742.8|8
1581611100000|2020-02-13 16:25:00|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1745.8|1739.8|33
1581611400000|2020-02-13 16:30:00|1748.8|1742.8|1750|1744|1750.3|1744.3|1742.8|1736.8|87
1581611700000|2020-02-13 16:35:00|1749.8|1743.8|1749.3|1743.3|1750|1744|1748|1742|25
1581612000000|2020-02-13 16:40:00|1749|1743|1749|1743|1749.3|1743.3|1747.5|1741.5|10
1581612300000|2020-02-13 16:45:00|1749.3|1743.3|1749.3|1743.3|1749.5|1743.5|1749.3|1743.3|3
1581612600000|2020-02-13 16:50:00|1749|1743|1748.3|1742.3|1749|1743|1747.8|1741.8|8
1581612900000|2020-02-13 16:55:00|1748|1742|1747.8|1741.8|1748.3|1742.3|1747.5|1741.5|9
1581613200000|2020-02-13 17:00:00|1747.5|1741.5|1747.5|1741.5|1747.8|1741.8|1747|1741|7
1581613500000|2020-02-13 17:05:00|1747.3|1741.3|1747.5|1741.5|1747.5|1741.5|1746.8|1740.8|8
1581613800000|2020-02-13 17:10:00|1747.8|1741.8|1747.5|1741.5|1747.8|1741.8|1747.3|1741.3|4
1581614100000|2020-02-13 17:15:00|1747.8|1741.8|1746.8|1740.8|1747.8|1741.8|1746.8|1740.8|5
1581614400000|2020-02-13 17:20:00|1746.5|1740.5|1746.8|1740.8|1746.8|1740.8|1746.5|1740.5|2
1581614700000|2020-02-13 17:25:00|1747|1741|1745.8|1739.8|1747|1741|1745.8|1739.8|5
1581615000000|2020-02-13 17:30:00|1746.3|1740.3|1746.5|1740.5|1746.5|1740.5|1746.3|1740.3|2
1581615300000|2020-02-13 17:35:00|1747|1741|1746|1740|1747.3|1741.3|1745|1739|9
1581615600000|2020-02-13 17:40:00|1746.8|1740.8|1753.5|1747.5|1753.5|1747.5|1746.8|1740.8|26
1581615900000|2020-02-13 17:45:00|1753.8|1747.8|1758|1752|1758|1752|1753.8|1747.8|22
1581616200000|2020-02-13 17:50:00|1757.8|1751.8|1755.3|1749.3|1757.8|1751.8|1754.5|1748.5|19
1581616500000|2020-02-13 17:55:00|1754.5|1748.5|1753.5|1747.5|1754.5|1748.5|1753.3|1747.3|9
1581642000000|2020-02-14 01:00:00|1750.6|1744.6|1748.9|1742.9|1750.8|1744.8|1748.8|1742.8|39
1581642300000|2020-02-14 01:05:00|1748.8|1742.8|1748.5|1742.5|1749.6|1743.6|1747.4|1741.4|33
1581642600000|2020-02-14 01:10:00|1748.4|1742.4|1745.9|1739.9|1749.3|1743.3|1745.9|1739.9|46
1581642900000|2020-02-14 01:15:00|1746.1|1740.1|1744.9|1738.9|1746.1|1740.1|1744.6|1738.6|16
1581643200000|2020-02-14 01:20:00|1745|1739|1744.5|1738.5|1745.6|1739.6|1744.4|1738.4|38
1581643500000|2020-02-14 01:25:00|1744.4|1738.4|1743.9|1737.9|1744.4|1738.4|1743.5|1737.5|18
1581643800000|2020-02-14 01:30:00|1743.8|1737.8|1744.3|1738.3|1744.3|1738.3|1743.8|1737.8|5
1581644100000|2020-02-14 01:35:00|1744|1738|1744.9|1738.9|1744.9|1738.9|1743.9|1737.9|17
1581644400000|2020-02-14 01:40:00|1744.6|1738.6|1744.5|1738.5|1744.6|1738.6|1744.4|1738.4|6
1581644700000|2020-02-14 01:45:00|1744.4|1738.4|1744.4|1738.4|1744.8|1738.8|1744.3|1738.3|5
1581645000000|2020-02-14 01:50:00|1744.3|1738.3|1743.5|1737.5|1744.3|1738.3|1743.5|1737.5|8
1581645300000|2020-02-14 01:55:00|1743.8|1737.8|1743.6|1737.6|1743.8|1737.8|1743.4|1737.4|6
1581645600000|2020-02-14 02:00:00|1743.4|1737.4|1742.6|1736.6|1743.4|1737.4|1742.4|1736.4|7
1581645900000|2020-02-14 02:05:00|1742.9|1736.9|1742.1|1736.1|1743|1737|1742.1|1736.1|24
1581646200000|2020-02-14 02:10:00|1741.9|1735.9|1743|1737|1743.3|1737.3|1741.9|1735.9|20
1581646500000|2020-02-14 02:15:00|1743.1|1737.1|1745.4|1739.4|1745.4|1739.4|1743|1737|14
1581646800000|2020-02-14 02:20:00|1745.5|1739.5|1746.1|1740.1|1746.1|1740.1|1744.8|1738.8|7
1581647100000|2020-02-14 02:25:00|1745.9|1739.9|1745.6|1739.6|1745.9|1739.9|1745.6|1739.6|2
1581647400000|2020-02-14 02:30:00|1745.5|1739.5|1742.1|1736.1|1745.5|1739.5|1742.1|1736.1|33
1581647700000|2020-02-14 02:35:00|1742.3|1736.3|1741.9|1735.9|1742.4|1736.4|1741.9|1735.9|10
1581648000000|2020-02-14 02:40:00|1742.5|1736.5|1743.3|1737.3|1743.3|1737.3|1741.5|1735.5|7
1581648300000|2020-02-14 02:45:00|1743.4|1737.4|1743.8|1737.8|1744.3|1738.3|1743.4|1737.4|6
1581648600000|2020-02-14 02:50:00|1744.1|1738.1|1744|1738|1744.1|1738.1|1744|1738|2
1581648900000|2020-02-14 02:55:00|1744.3|1738.3|1744.5|1738.5|1744.8|1738.8|1744.3|1738.3|4
1581649200000|2020-02-14 03:00:00|1744.8|1738.8|1744.8|1738.8|1744.8|1738.8|1744.8|1738.8|1
1581649800000|2020-02-14 03:10:00|1744.3|1738.3|1743.8|1737.8|1744.3|1738.3|1743.8|1737.8|5
1581650100000|2020-02-14 03:15:00|1743.6|1737.6|1743.4|1737.4|1743.6|1737.6|1743.4|1737.4|2
1581650400000|2020-02-14 03:20:00|1743.6|1737.6|1744|1738|1744|1738|1743.6|1737.6|2
1581650700000|2020-02-14 03:25:00|1744.1|1738.1|1744.1|1738.1|1744.5|1738.5|1744.1|1738.1|5
1581651000000|2020-02-14 03:30:00|1743.9|1737.9|1744.9|1738.9|1744.9|1738.9|1743.9|1737.9|11
1581651300000|2020-02-14 03:35:00|1744.8|1738.8|1744.3|1738.3|1745|1739|1744.1|1738.1|13
1581651600000|2020-02-14 03:40:00|1744.1|1738.1|1744.3|1738.3|1744.3|1738.3|1743.9|1737.9|4
1581651900000|2020-02-14 03:45:00|1744.5|1738.5|1744.1|1738.1|1744.5|1738.5|1744.1|1738.1|3
1581652200000|2020-02-14 03:50:00|1744.3|1738.3|1743.9|1737.9|1744.3|1738.3|1743.9|1737.9|3
1581652800000|2020-02-14 04:00:00|1744.1|1738.1|1744.3|1738.3|1744.3|1738.3|1743.6|1737.6|11
1581653100000|2020-02-14 04:05:00|1744.4|1738.4|1744.4|1738.4|1744.5|1738.5|1744.3|1738.3|5
1581653400000|2020-02-14 04:10:00|1744.1|1738.1|1744.5|1738.5|1744.5|1738.5|1744.1|1738.1|3
1581653700000|2020-02-14 04:15:00|1744.4|1738.4|1744.4|1738.4|1744.5|1738.5|1744.4|1738.4|5
1581654000000|2020-02-14 04:20:00|1744.3|1738.3|1744.4|1738.4|1744.5|1738.5|1744.3|1738.3|3
1581654300000|2020-02-14 04:25:00|1744.1|1738.1|1744.4|1738.4|1744.4|1738.4|1743.9|1737.9|9
1581654600000|2020-02-14 04:30:00|1744.3|1738.3|1744.3|1738.3|1744.5|1738.5|1744.3|1738.3|6
1581654900000|2020-02-14 04:35:00|1744.1|1738.1|1744.3|1738.3|1744.3|1738.3|1743.9|1737.9|3
1581655200000|2020-02-14 04:40:00|1744.4|1738.4|1744.8|1738.8|1744.8|1738.8|1744.4|1738.4|3
1581655500000|2020-02-14 04:45:00|1744.5|1738.5|1744.4|1738.4|1744.5|1738.5|1744.4|1738.4|2
1581656400000|2020-02-14 05:00:00|1744.3|1738.3|1744.4|1738.4|1744.4|1738.4|1744.3|1738.3|2
1581657000000|2020-02-14 05:10:00|1744.8|1738.8|1745|1739|1745.4|1739.4|1744.8|1738.8|5
1581657300000|2020-02-14 05:15:00|1744.8|1738.8|1745.3|1739.3|1745.3|1739.3|1744.8|1738.8|2
1581657900000|2020-02-14 05:25:00|1744.9|1738.9|1743.4|1737.4|1744.9|1738.9|1743.4|1737.4|7
1581658200000|2020-02-14 05:30:00|1743.3|1737.3|1743.1|1737.1|1743.5|1737.5|1742.9|1736.9|7
1581658500000|2020-02-14 05:35:00|1742.9|1736.9|1744.3|1738.3|1744.5|1738.5|1742.9|1736.9|14
1581658800000|2020-02-14 05:40:00|1744.5|1738.5|1744.1|1738.1|1744.5|1738.5|1744.1|1738.1|3
1581659100000|2020-02-14 05:45:00|1744|1738|1743.9|1737.9|1744|1738|1743.8|1737.8|4
1581659400000|2020-02-14 05:50:00|1744.1|1738.1|1744.4|1738.4|1744.4|1738.4|1744.1|1738.1|2
1581659700000|2020-02-14 05:55:00|1744.3|1738.3|1743.9|1737.9|1744.3|1738.3|1743.9|1737.9|5
1581660000000|2020-02-14 06:00:00|1744.1|1738.1|1744.1|1738.1|1745.4|1739.4|1744.1|1738.1|11
1581660300000|2020-02-14 06:05:00|1744|1738|1743.9|1737.9|1744.1|1738.1|1743.6|1737.6|6
1581660600000|2020-02-14 06:10:00|1744.3|1738.3|1744.3|1738.3|1744.6|1738.6|1743.9|1737.9|64
1581660900000|2020-02-14 06:15:00|1744.4|1738.4|1743.9|1737.9|1744.4|1738.4|1743.9|1737.9|3
1581661200000|2020-02-14 06:20:00|1744.1|1738.1|1743.9|1737.9|1744.1|1738.1|1743.4|1737.4|17
1581661500000|2020-02-14 06:25:00|1744.1|1738.1|1743.8|1737.8|1744.6|1738.6|1743.8|1737.8|18
1581661800000|2020-02-14 06:30:00|1743.9|1737.9|1743.8|1737.8|1744.6|1738.6|1743.8|1737.8|16
1581662100000|2020-02-14 06:35:00|1744.3|1738.3|1742.1|1736.1|1744.8|1738.8|1742.1|1736.1|23
1581662400000|2020-02-14 06:40:00|1742.4|1736.4|1743.9|1737.9|1744.5|1738.5|1742.3|1736.3|35
1581662700000|2020-02-14 06:45:00|1744|1738|1743.6|1737.6|1744.3|1738.3|1743.6|1737.6|17
1581663000000|2020-02-14 06:50:00|1743.9|1737.9|1743.4|1737.4|1744|1738|1741.9|1735.9|24
1581663300000|2020-02-14 06:55:00|1743.3|1737.3|1743.3|1737.3|1744.3|1738.3|1743|1737|25
1581663600000|2020-02-14 07:00:00|1743|1737|1746.4|1740.4|1746.4|1740.4|1743|1737|28
1581663900000|2020-02-14 07:05:00|1746.3|1740.3|1746.8|1740.8|1746.9|1740.9|1746|1740|11
1581664200000|2020-02-14 07:10:00|1746.5|1740.5|1746.5|1740.5|1746.5|1740.5|1746|1740|4
1581664500000|2020-02-14 07:15:00|1746.8|1740.8|1746|1740|1746.8|1740.8|1746|1740|12
1581664800000|2020-02-14 07:20:00|1746.3|1740.3|1746.8|1740.8|1746.8|1740.8|1746.3|1740.3|7
1581665100000|2020-02-14 07:25:00|1747|1741|1747.8|1741.8|1747.8|1741.8|1747|1741|3
1581665400000|2020-02-14 07:30:00|1748|1742|1747.6|1741.6|1748.5|1742.5|1747.1|1741.1|18
1581665700000|2020-02-14 07:35:00|1747.3|1741.3|1747.8|1741.8|1747.8|1741.8|1746.5|1740.5|14
1581666000000|2020-02-14 07:40:00|1747.6|1741.6|1745.8|1739.8|1747.6|1741.6|1745.8|1739.8|8
1581666300000|2020-02-14 07:45:00|1746|1740|1748.6|1742.6|1748.6|1742.6|1746|1740|18
1581666600000|2020-02-14 07:50:00|1748.4|1742.4|1748|1742|1748.4|1742.4|1747.8|1741.8|10
1581666900000|2020-02-14 07:55:00|1747.8|1741.8|1749|1743|1749|1743|1747.5|1741.5|19
1581667200000|2020-02-14 08:00:00|1749.3|1743.3|1749|1743|1749.5|1743.5|1748.8|1742.8|34
1581667500000|2020-02-14 08:05:00|1748.8|1742.8|1747.5|1741.5|1748.8|1742.8|1746.5|1740.5|29
1581667800000|2020-02-14 08:10:00|1747.8|1741.8|1747.8|1741.8|1748.8|1742.8|1747.5|1741.5|14
1581668100000|2020-02-14 08:15:00|1748.3|1742.3|1747.3|1741.3|1748.5|1742.5|1746.8|1740.8|21
1581668400000|2020-02-14 08:20:00|1747|1741|1737.5|1731.5|1747|1741|1736.8|1730.8|76
1581668700000|2020-02-14 08:25:00|1737.8|1731.8|1739.8|1733.8|1739.8|1733.8|1736.8|1730.8|32
1581669000000|2020-02-14 08:30:00|1740.3|1734.3|1740.8|1734.8|1740.8|1734.8|1739.8|1733.8|9
1581669300000|2020-02-14 08:35:00|1740.5|1734.5|1739.5|1733.5|1740.5|1734.5|1739.3|1733.3|14
1581669600000|2020-02-14 08:40:00|1739.8|1733.8|1738.8|1732.8|1739.8|1733.8|1738.5|1732.5|8
1581669900000|2020-02-14 08:45:00|1738.5|1732.5|1739.5|1733.5|1739.5|1733.5|1738.5|1732.5|7
1581670200000|2020-02-14 08:50:00|1739.8|1733.8|1740.3|1734.3|1740.3|1734.3|1739.8|1733.8|2
1581670500000|2020-02-14 08:55:00|1740|1734|1738.5|1732.5|1740|1734|1738|1732|14
1581670800000|2020-02-14 09:00:00|1738.3|1732.3|1739.8|1733.8|1741|1735|1738.3|1732.3|31
1581671100000|2020-02-14 09:05:00|1739.5|1733.5|1739.3|1733.3|1740|1734|1738.5|1732.5|12
1581671400000|2020-02-14 09:10:00|1739.8|1733.8|1739.3|1733.3|1739.8|1733.8|1739.3|1733.3|3
1581671700000|2020-02-14 09:15:00|1739.5|1733.5|1740.3|1734.3|1740.3|1734.3|1739.5|1733.5|6
1581672000000|2020-02-14 09:20:00|1740|1734|1741|1735|1741.8|1735.8|1739.8|1733.8|14
1581672300000|2020-02-14 09:25:00|1741.3|1735.3|1741.5|1735.5|1741.8|1735.8|1741|1735|9
1581672600000|2020-02-14 09:30:00|1741.3|1735.3|1740|1734|1741.3|1735.3|1739.5|1733.5|9
1581672900000|2020-02-14 09:35:00|1739.8|1733.8|1741.3|1735.3|1741.3|1735.3|1739.8|1733.8|7
1581673200000|2020-02-14 09:40:00|1741|1735|1741.5|1735.5|1741.5|1735.5|1741|1735|5
1581673500000|2020-02-14 09:45:00|1741.3|1735.3|1742|1736|1742|1736|1741|1735|22
1581673800000|2020-02-14 09:50:00|1741.8|1735.8|1742|1736|1742.3|1736.3|1741.8|1735.8|4
1581674100000|2020-02-14 09:55:00|1742.5|1736.5|1741.5|1735.5|1743|1737|1741|1735|20
1581674400000|2020-02-14 10:00:00|1741.8|1735.8|1740.5|1734.5|1741.8|1735.8|1740.5|1734.5|8
1581674700000|2020-02-14 10:05:00|1740.3|1734.3|1740.8|1734.8|1740.8|1734.8|1740|1734|3
1581675000000|2020-02-14 10:10:00|1740.3|1734.3|1740|1734|1740.3|1734.3|1740|1734|2
1581675900000|2020-02-14 10:25:00|1739.8|1733.8|1739.3|1733.3|1740|1734|1739.3|1733.3|5
1581676200000|2020-02-14 10:30:00|1739.5|1733.5|1738|1732|1739.8|1733.8|1738|1732|9
1581676500000|2020-02-14 10:35:00|1737.8|1731.8|1737|1731|1737.8|1731.8|1735.8|1729.8|16
1581676800000|2020-02-14 10:40:00|1736.8|1730.8|1737.5|1731.5|1737.5|1731.5|1736.8|1730.8|4
1581677100000|2020-02-14 10:45:00|1737.3|1731.3|1738|1732|1738.3|1732.3|1737.3|1731.3|11
1581677400000|2020-02-14 10:50:00|1737.8|1731.8|1737.3|1731.3|1737.8|1731.8|1737.3|1731.3|5
1581677700000|2020-02-14 10:55:00|1737|1731|1737|1731|1737.3|1731.3|1736.5|1730.5|6
1581678000000|2020-02-14 11:00:00|1736.8|1730.8|1736|1730|1736.8|1730.8|1736|1730|9
1581678300000|2020-02-14 11:05:00|1735.8|1729.8|1735|1729|1735.8|1729.8|1735|1729|8
1581678600000|2020-02-14 11:10:00|1735.3|1729.3|1736.3|1730.3|1736.3|1730.3|1735|1729|6
1581678900000|2020-02-14 11:15:00|1736|1730|1736|1730|1736.3|1730.3|1736|1730|3
1581679200000|2020-02-14 11:20:00|1735.8|1729.8|1736.8|1730.8|1736.8|1730.8|1735.8|1729.8|7
1581679500000|2020-02-14 11:25:00|1736.5|1730.5|1736.3|1730.3|1736.8|1730.8|1736|1730|10
1581679800000|2020-02-14 11:30:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1736|1730|6
1581680700000|2020-02-14 11:45:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735.3|1729.3|11
1581681300000|2020-02-14 11:55:00|1736.5|1730.5|1737.8|1731.8|1737.8|1731.8|1736.5|1730.5|6
1581681600000|2020-02-14 12:00:00|1738|1732|1736.8|1730.8|1738.3|1732.3|1736.8|1730.8|12
1581681900000|2020-02-14 12:05:00|1736.5|1730.5|1735.3|1729.3|1736.5|1730.5|1734.8|1728.8|13
1581682500000|2020-02-14 12:15:00|1735|1729|1735.3|1729.3|1735.3|1729.3|1735|1729|2
1581682800000|2020-02-14 12:20:00|1735|1729|1735|1729|1735|1729|1735|1729|1
1581683100000|2020-02-14 12:25:00|1735.5|1729.5|1735.8|1729.8|1736|1730|1735.5|1729.5|3
1581683400000|2020-02-14 12:30:00|1735.5|1729.5|1736|1730|1736|1730|1735.5|1729.5|5
1581683700000|2020-02-14 12:35:00|1735.8|1729.8|1736.3|1730.3|1736.3|1730.3|1735|1729|12
1581684000000|2020-02-14 12:40:00|1736|1730|1735.8|1729.8|1736|1730|1735.5|1729.5|4
1581684300000|2020-02-14 12:45:00|1735|1729|1735.8|1729.8|1736|1730|1735|1729|6
1581684600000|2020-02-14 12:50:00|1735.5|1729.5|1737.3|1731.3|1737.8|1731.8|1735.5|1729.5|23
1581684900000|2020-02-14 12:55:00|1737.5|1731.5|1734.8|1728.8|1738|1732|1734.3|1728.3|54
1581685200000|2020-02-14 13:00:00|1735|1729|1734.5|1728.5|1735.8|1729.8|1734.5|1728.5|22
1581685500000|2020-02-14 13:05:00|1734.8|1728.8|1734.8|1728.8|1735|1729|1734.3|1728.3|6
1581685800000|2020-02-14 13:10:00|1735|1729|1734.3|1728.3|1735.3|1729.3|1734.3|1728.3|6
1581686100000|2020-02-14 13:15:00|1734.5|1728.5|1733.8|1727.8|1734.8|1728.8|1733.8|1727.8|10
1581686400000|2020-02-14 13:20:00|1733.5|1727.5|1733.5|1727.5|1734|1728|1733.3|1727.3|17
1581686700000|2020-02-14 13:25:00|1733.8|1727.8|1733|1727|1733.8|1727.8|1732.8|1726.8|17
1581687000000|2020-02-14 13:30:00|1732.8|1726.8|1733.3|1727.3|1733.8|1727.8|1732.5|1726.5|17
1581687300000|2020-02-14 13:35:00|1733|1727|1732.8|1726.8|1733.5|1727.5|1732.8|1726.8|14
1581687600000|2020-02-14 13:40:00|1733|1727|1733|1727|1733|1727|1732.8|1726.8|5
1581687900000|2020-02-14 13:45:00|1733.3|1727.3|1732.5|1726.5|1733.3|1727.3|1732|1726|10
1581688200000|2020-02-14 13:50:00|1732.3|1726.3|1731.3|1725.3|1732.5|1726.5|1729.3|1723.3|29
1581688500000|2020-02-14 13:55:00|1731.5|1725.5|1732|1726|1732.3|1726.3|1730.8|1724.8|13
1581688800000|2020-02-14 14:00:00|1731.8|1725.8|1732.8|1726.8|1733.3|1727.3|1731.8|1725.8|9
1581689100000|2020-02-14 14:05:00|1733|1727|1734.3|1728.3|1735.3|1729.3|1732.8|1726.8|13
1581689400000|2020-02-14 14:10:00|1735|1729|1734.5|1728.5|1735|1729|1734.5|1728.5|3
1581689700000|2020-02-14 14:15:00|1734.3|1728.3|1735.5|1729.5|1735.8|1729.8|1734.3|1728.3|8
1581690000000|2020-02-14 14:20:00|1735.8|1729.8|1736.8|1730.8|1737|1731|1735.8|1729.8|11
1581690300000|2020-02-14 14:25:00|1736.5|1730.5|1736.8|1730.8|1737.8|1731.8|1736.3|1730.3|19
1581690600000|2020-02-14 14:30:00|1736.5|1730.5|1736.5|1730.5|1737.3|1731.3|1736.5|1730.5|6
1581690900000|2020-02-14 14:35:00|1736.8|1730.8|1735.8|1729.8|1736.8|1730.8|1734.8|1728.8|18
1581691500000|2020-02-14 14:45:00|1736|1730|1736|1730|1736.3|1730.3|1736|1730|3
1581691800000|2020-02-14 14:50:00|1735.8|1729.8|1736|1730|1736.3|1730.3|1735.3|1729.3|10
1581692100000|2020-02-14 14:55:00|1736.3|1730.3|1736.5|1730.5|1736.5|1730.5|1736|1730|8
1581692400000|2020-02-14 15:00:00|1736.8|1730.8|1735.3|1729.3|1736.8|1730.8|1735.3|1729.3|11
1581692700000|2020-02-14 15:05:00|1734.5|1728.5|1731.3|1725.3|1735|1729|1731.3|1725.3|27
1581693000000|2020-02-14 15:10:00|1731.5|1725.5|1730.3|1724.3|1732|1726|1730.3|1724.3|15
1581693300000|2020-02-14 15:15:00|1730.8|1724.8|1732.8|1726.8|1732.8|1726.8|1730.8|1724.8|19
1581693600000|2020-02-14 15:20:00|1732.5|1726.5|1732.5|1726.5|1733.5|1727.5|1732.5|1726.5|9
1581693900000|2020-02-14 15:25:00|1733|1727|1732.5|1726.5|1733|1727|1732.5|1726.5|5
1581694200000|2020-02-14 15:30:00|1732.3|1726.3|1729|1723|1732.3|1726.3|1728.5|1722.5|26
1581694500000|2020-02-14 15:35:00|1729.5|1723.5|1727|1721|1729.5|1723.5|1726.3|1720.3|32
1581694800000|2020-02-14 15:40:00|1727.3|1721.3|1727|1721|1727.8|1721.8|1727|1721|10
1581695100000|2020-02-14 15:45:00|1727.3|1721.3|1729|1723|1729.3|1723.3|1727.3|1721.3|7
1581695400000|2020-02-14 15:50:00|1729.3|1723.3|1728.3|1722.3|1729.3|1723.3|1727|1721|23
1581695700000|2020-02-14 15:55:00|1728|1722|1728.3|1722.3|1728.5|1722.5|1727.3|1721.3|12
1581696000000|2020-02-14 16:00:00|1728.5|1722.5|1729.3|1723.3|1730.8|1724.8|1728.5|1722.5|13
1581696300000|2020-02-14 16:05:00|1729.5|1723.5|1728.5|1722.5|1729.5|1723.5|1728.3|1722.3|14
1581696600000|2020-02-14 16:10:00|1728.8|1722.8|1729.3|1723.3|1729.3|1723.3|1728.5|1722.5|7
1581696900000|2020-02-14 16:15:00|1729|1723|1729|1723|1729.5|1723.5|1728.8|1722.8|7
1581697200000|2020-02-14 16:20:00|1729.3|1723.3|1728.8|1722.8|1729.3|1723.3|1728.8|1722.8|4
1581697800000|2020-02-14 16:30:00|1728.5|1722.5|1725.5|1719.5|1728.8|1722.8|1725|1719|34
1581698100000|2020-02-14 16:35:00|1725.3|1719.3|1724.8|1718.8|1725.5|1719.5|1724.8|1718.8|19
1581698400000|2020-02-14 16:40:00|1725|1719|1725.3|1719.3|1725.3|1719.3|1724.8|1718.8|8
1581698700000|2020-02-14 16:45:00|1724.8|1718.8|1725.5|1719.5|1725.8|1719.8|1724.8|1718.8|9
1581699000000|2020-02-14 16:50:00|1725.3|1719.3|1726|1720|1726.8|1720.8|1725.3|1719.3|10
1581699300000|2020-02-14 16:55:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1726.3|1720.3|3
1581699600000|2020-02-14 17:00:00|1726.5|1720.5|1725.3|1719.3|1726.8|1720.8|1724.8|1718.8|14
1581699900000|2020-02-14 17:05:00|1725.5|1719.5|1726|1720|1726|1720|1725.3|1719.3|13
1581700200000|2020-02-14 17:10:00|1726.3|1720.3|1726.5|1720.5|1726.5|1720.5|1726.3|1720.3|2
1581700500000|2020-02-14 17:15:00|1726.3|1720.3|1726.5|1720.5|1726.5|1720.5|1725.5|1719.5|13
1581700800000|2020-02-14 17:20:00|1726.3|1720.3|1726.3|1720.3|1726.5|1720.5|1726.3|1720.3|3
1581701100000|2020-02-14 17:25:00|1726|1720|1725.5|1719.5|1726|1720|1725.5|1719.5|2
1581701400000|2020-02-14 17:30:00|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1
1581701700000|2020-02-14 17:35:00|1724.8|1718.8|1725.3|1719.3|1725.5|1719.5|1724.8|1718.8|4
1581702000000|2020-02-14 17:40:00|1725.5|1719.5|1725.3|1719.3|1725.5|1719.5|1725.3|1719.3|2
1581702300000|2020-02-14 17:45:00|1725|1719|1724.8|1718.8|1725|1719|1724.3|1718.3|7
1581702600000|2020-02-14 17:50:00|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1
1581702900000|2020-02-14 17:55:00|1725.5|1719.5|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|4
1581901200000|2020-02-17 01:00:00|1727.3|1715.3|1726.5|1720.5|1727.3|1720.8|1726.3|1715.3|7
1581901500000|2020-02-17 01:05:00|1726.3|1720.3|1726.3|1720.3|1726.6|1720.6|1725.9|1719.9|15
1581901800000|2020-02-17 01:10:00|1726.5|1720.5|1726.8|1720.8|1727.4|1721.4|1726.5|1720.5|9
1581902100000|2020-02-17 01:15:00|1726.9|1720.9|1727.3|1721.3|1727.5|1721.5|1726.9|1720.9|18
1581902400000|2020-02-17 01:20:00|1727.4|1721.4|1727.8|1721.8|1727.8|1721.8|1727.4|1721.4|3
1581902700000|2020-02-17 01:25:00|1727.3|1721.3|1727.5|1721.5|1727.6|1721.6|1727.3|1721.3|4
1581903000000|2020-02-17 01:30:00|1727.4|1721.4|1727.5|1721.5|1728|1722|1727.3|1721.3|11
1581903300000|2020-02-17 01:35:00|1727.6|1721.6|1727.9|1721.9|1728|1722|1727.4|1721.4|10
1581903600000|2020-02-17 01:40:00|1727.5|1721.5|1726.9|1720.9|1727.6|1721.6|1726.9|1720.9|16
1581903900000|2020-02-17 01:45:00|1727.1|1721.1|1727.4|1721.4|1727.4|1721.4|1727.1|1721.1|3
1581904200000|2020-02-17 01:50:00|1727.5|1721.5|1727.1|1721.1|1727.5|1721.5|1727|1721|7
1581904800000|2020-02-17 02:00:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.1|1721.1|3
1581905100000|2020-02-17 02:05:00|1727.4|1721.4|1727.6|1721.6|1728|1722|1727.3|1721.3|11
1581905400000|2020-02-17 02:10:00|1727.8|1721.8|1727.9|1721.9|1728.3|1722.3|1727.8|1721.8|12
1581905700000|2020-02-17 02:15:00|1728|1722|1728|1722|1728|1722|1728|1722|1
1581906000000|2020-02-17 02:20:00|1728.3|1722.3|1728.3|1722.3|1728.3|1722.3|1727.9|1721.9|11
1581906900000|2020-02-17 02:35:00|1728.5|1722.5|1728.3|1722.3|1728.6|1722.6|1727.9|1721.9|11
1581907500000|2020-02-17 02:45:00|1728.1|1722.1|1728.3|1722.3|1728.6|1722.6|1726.9|1720.9|26
1581907800000|2020-02-17 02:50:00|1728.5|1722.5|1727.5|1721.5|1728.5|1722.5|1727.1|1721.1|48
1581908100000|2020-02-17 02:55:00|1727.8|1721.8|1728.3|1722.3|1728.6|1722.6|1727.8|1721.8|10
1581908400000|2020-02-17 03:00:00|1728.4|1722.4|1728.3|1722.3|1728.6|1722.6|1727.9|1721.9|11
1581908700000|2020-02-17 03:05:00|1728|1722|1728|1722|1728.4|1722.4|1728|1722|4
1581909000000|2020-02-17 03:10:00|1728.3|1722.3|1728.5|1722.5|1728.6|1722.6|1728.3|1722.3|4
1581909600000|2020-02-17 03:20:00|1728.6|1722.6|1728.3|1722.3|1728.6|1722.6|1727.5|1721.5|27
1581909900000|2020-02-17 03:25:00|1728|1722|1727.9|1721.9|1728.3|1722.3|1727.9|1721.9|8
1581910200000|2020-02-17 03:30:00|1728|1722|1727|1721|1728|1722|1727|1721|7
1581910500000|2020-02-17 03:35:00|1727.3|1721.3|1725.6|1719.6|1727.5|1721.5|1725.5|1719.5|11
1581910800000|2020-02-17 03:40:00|1725.5|1719.5|1725|1719|1725.8|1719.8|1724.8|1718.8|15
1581911100000|2020-02-17 03:45:00|1724.8|1718.8|1724.3|1718.3|1724.8|1718.8|1724.3|1718.3|3
1581911400000|2020-02-17 03:50:00|1724.5|1718.5|1723.1|1717.1|1724.8|1718.8|1723.1|1717.1|9
1581911700000|2020-02-17 03:55:00|1723.3|1717.3|1723.6|1717.6|1723.8|1717.8|1723|1717|8
1581912000000|2020-02-17 04:00:00|1723.4|1717.4|1724|1718|1724.3|1718.3|1723.4|1717.4|7
1581912300000|2020-02-17 04:05:00|1723.9|1717.9|1724.3|1718.3|1724.3|1718.3|1723.8|1717.8|9
1581912600000|2020-02-17 04:10:00|1724|1718|1723.8|1717.8|1724|1718|1723.8|1717.8|2
1581912900000|2020-02-17 04:15:00|1723.9|1717.9|1723.9|1717.9|1724.1|1718.1|1723.8|1717.8|9
1581913200000|2020-02-17 04:20:00|1724|1718|1723.8|1717.8|1724.3|1718.3|1723.8|1717.8|6
1581913500000|2020-02-17 04:25:00|1723.9|1717.9|1724.3|1718.3|1724.3|1718.3|1723.5|1717.5|8
1581913800000|2020-02-17 04:30:00|1724|1718|1724.1|1718.1|1724.1|1718.1|1724|1718|2
1581914100000|2020-02-17 04:35:00|1724.3|1718.3|1722.5|1716.5|1724.8|1718.8|1721.6|1715.6|13
1581914400000|2020-02-17 04:40:00|1722.6|1716.6|1720.9|1714.9|1722.8|1716.8|1720.5|1714.5|19
1581914700000|2020-02-17 04:45:00|1721|1715|1722.4|1716.4|1722.4|1716.4|1721|1715|8
1581915000000|2020-02-17 04:50:00|1722.5|1716.5|1723.3|1717.3|1723.3|1717.3|1722.5|1716.5|4
1581915300000|2020-02-17 04:55:00|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1
1581915600000|2020-02-17 05:00:00|1723.3|1717.3|1723.3|1717.3|1723.3|1717.3|1723|1717|3
1581916200000|2020-02-17 05:10:00|1723.4|1717.4|1723.8|1717.8|1723.8|1717.8|1723.4|1717.4|2
1581916500000|2020-02-17 05:15:00|1723.9|1717.9|1724.4|1718.4|1724.4|1718.4|1723.9|1717.9|12
1581916800000|2020-02-17 05:20:00|1724.1|1718.1|1724|1718|1724.1|1718.1|1723.8|1717.8|4
1581917100000|2020-02-17 05:25:00|1724.3|1718.3|1724.3|1718.3|1724.5|1718.5|1724|1718|5
1581917400000|2020-02-17 05:30:00|1724.6|1718.6|1726.8|1720.8|1727.4|1721.4|1724.5|1718.5|44
1581917700000|2020-02-17 05:35:00|1726.9|1720.9|1727.5|1721.5|1727.6|1721.6|1726.8|1720.8|16
1581918000000|2020-02-17 05:40:00|1726.8|1720.8|1726.6|1720.6|1727.1|1721.1|1726.3|1720.3|7
1581918300000|2020-02-17 05:45:00|1726.5|1720.5|1726.6|1720.6|1726.6|1720.6|1726.5|1720.5|4
1581918600000|2020-02-17 05:50:00|1726.8|1720.8|1726.9|1720.9|1727.6|1721.6|1726.8|1720.8|38
1581918900000|2020-02-17 05:55:00|1727.1|1721.1|1727.3|1721.3|1727.3|1721.3|1726.8|1720.8|9
1581919200000|2020-02-17 06:00:00|1727|1721|1727.5|1721.5|1727.5|1721.5|1727|1721|5
1581919500000|2020-02-17 06:05:00|1727.4|1721.4|1727|1721|1727.5|1721.5|1726.5|1720.5|13
1581920100000|2020-02-17 06:15:00|1726.8|1720.8|1727|1721|1727.3|1721.3|1726.3|1720.3|21
1581920400000|2020-02-17 06:20:00|1726.9|1720.9|1726.8|1720.8|1726.9|1720.9|1726.5|1720.5|4
1581920700000|2020-02-17 06:25:00|1727|1721|1726|1720|1727.1|1721.1|1725.6|1719.6|19
1581921000000|2020-02-17 06:30:00|1725.6|1719.6|1726.6|1720.6|1727.5|1721.5|1725.1|1719.1|73
1581921300000|2020-02-17 06:35:00|1726.5|1720.5|1726.9|1720.9|1727.3|1721.3|1726.3|1720.3|7
1581921600000|2020-02-17 06:40:00|1726.8|1720.8|1726.8|1720.8|1727|1721|1726.1|1720.1|7
1581922200000|2020-02-17 06:50:00|1726.9|1720.9|1727.6|1721.6|1727.6|1721.6|1726.9|1720.9|6
1581922500000|2020-02-17 06:55:00|1727.8|1721.8|1727.6|1721.6|1727.8|1721.8|1727.1|1721.1|14
1581923100000|2020-02-17 07:05:00|1727.5|1721.5|1727.4|1721.4|1727.5|1721.5|1727.4|1721.4|2
1581923400000|2020-02-17 07:10:00|1727.3|1721.3|1726.3|1720.3|1727.3|1721.3|1726.3|1720.3|4
1581923700000|2020-02-17 07:15:00|1725.6|1719.6|1725.9|1719.9|1725.9|1719.9|1725.1|1719.1|8
1581924000000|2020-02-17 07:20:00|1725.8|1719.8|1725.3|1719.3|1727|1721|1725.3|1719.3|18
1581924300000|2020-02-17 07:25:00|1725|1719|1723.8|1717.8|1725.3|1719.3|1723.5|1717.5|17
1581924600000|2020-02-17 07:30:00|1723.5|1717.5|1722.1|1716.1|1723.9|1717.9|1721.8|1715.8|22
1581924900000|2020-02-17 07:35:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1721.9|1715.9|6
1581925200000|2020-02-17 07:40:00|1722.6|1716.6|1724.6|1718.6|1724.6|1718.6|1722.6|1716.6|12
1581925500000|2020-02-17 07:45:00|1724.8|1718.8|1724.3|1718.3|1725.3|1719.3|1723.9|1717.9|16
1581925800000|2020-02-17 07:50:00|1724.5|1718.5|1724.8|1718.8|1724.8|1718.8|1724.3|1718.3|4
1581926100000|2020-02-17 07:55:00|1725|1719|1719.8|1713.8|1725.3|1719.3|1719.8|1713.8|61
1581926400000|2020-02-17 08:00:00|1720.3|1714.3|1721.8|1715.8|1723.8|1717.8|1720.3|1714.3|22
1581926700000|2020-02-17 08:05:00|1721.5|1715.5|1720.8|1714.8|1721.5|1715.5|1720.3|1714.3|9
1581927000000|2020-02-17 08:10:00|1720.5|1714.5|1719.8|1713.8|1722|1716|1719.8|1713.8|21
1581927300000|2020-02-17 08:15:00|1719.5|1713.5|1718|1712|1719.5|1713.5|1717.8|1711.8|13
1581927600000|2020-02-17 08:20:00|1717.8|1711.8|1719.8|1713.8|1719.8|1713.8|1717.8|1711.8|10
1581927900000|2020-02-17 08:25:00|1720|1714|1720.3|1714.3|1720.8|1714.8|1719.8|1713.8|10
1581928200000|2020-02-17 08:30:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1720|1714|2
1581928500000|2020-02-17 08:35:00|1720|1714|1720.3|1714.3|1720.5|1714.5|1720|1714|4
1581928800000|2020-02-17 08:40:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1720|1714|8
1581929100000|2020-02-17 08:45:00|1720.5|1714.5|1720.3|1714.3|1720.8|1714.8|1720.3|1714.3|7
1581929400000|2020-02-17 08:50:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1720|1714|4
1581929700000|2020-02-17 08:55:00|1720.5|1714.5|1720.5|1714.5|1720.5|1714.5|1719.8|1713.8|7
1581930000000|2020-02-17 09:00:00|1720.8|1714.8|1719.8|1713.8|1721.8|1715.8|1718.8|1712.8|25
1581930300000|2020-02-17 09:05:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1720|1714|2
1581930600000|2020-02-17 09:10:00|1720.5|1714.5|1720.8|1714.8|1721|1715|1720.5|1714.5|8
1581930900000|2020-02-17 09:15:00|1721|1715|1724.3|1718.3|1724.3|1718.3|1721|1715|17
1581931200000|2020-02-17 09:20:00|1725.3|1719.3|1724.8|1718.8|1725.5|1719.5|1723.8|1717.8|28
1581931500000|2020-02-17 09:25:00|1725|1719|1723.8|1717.8|1725|1719|1723.5|1717.5|18
1581931800000|2020-02-17 09:30:00|1723.5|1717.5|1724|1718|1724|1718|1723.5|1717.5|7
1581932100000|2020-02-17 09:35:00|1724.3|1718.3|1724.3|1718.3|1724.8|1718.8|1724.3|1718.3|5
1581932400000|2020-02-17 09:40:00|1724.5|1718.5|1724.3|1718.3|1724.8|1718.8|1724.3|1718.3|4
1581932700000|2020-02-17 09:45:00|1724.5|1718.5|1724.8|1718.8|1724.8|1718.8|1724.5|1718.5|2
1581933000000|2020-02-17 09:50:00|1724.5|1718.5|1724.3|1718.3|1724.5|1718.5|1724.3|1718.3|2
1581933900000|2020-02-17 10:05:00|1723.8|1717.8|1723.5|1717.5|1723.8|1717.8|1723|1717|9
1581934200000|2020-02-17 10:10:00|1723.8|1717.8|1722.8|1716.8|1723.8|1717.8|1722|1716|14
1581934500000|2020-02-17 10:15:00|1723|1717|1723|1717|1723.5|1717.5|1722.3|1716.3|12
1581934800000|2020-02-17 10:20:00|1722.8|1716.8|1723.3|1717.3|1723.5|1717.5|1722.8|1716.8|7
1581935100000|2020-02-17 10:25:00|1723.5|1717.5|1724|1718|1724|1718|1723.5|1717.5|5
1581935400000|2020-02-17 10:30:00|1724.3|1718.3|1723.8|1717.8|1725|1719|1723.8|1717.8|9
1581935700000|2020-02-17 10:35:00|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1723.5|1717.5|1
1581936000000|2020-02-17 10:40:00|1723.3|1717.3|1723.5|1717.5|1724|1718|1723.3|1717.3|7
1581936300000|2020-02-17 10:45:00|1723|1717|1723|1717|1723|1717|1722.5|1716.5|4
1581936600000|2020-02-17 10:50:00|1722.5|1716.5|1721.3|1715.3|1722.5|1716.5|1721|1715|7
1581937200000|2020-02-17 11:00:00|1721|1715|1720.3|1714.3|1721|1715|1720.3|1714.3|6
1581937500000|2020-02-17 11:05:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.5|1714.5|2
1581938100000|2020-02-17 11:15:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.5|1714.5|5
1581938400000|2020-02-17 11:20:00|1720.5|1714.5|1720.8|1714.8|1721|1715|1720.3|1714.3|6
1581938700000|2020-02-17 11:25:00|1720.5|1714.5|1722.3|1716.3|1722.5|1716.5|1720.3|1714.3|11
1581939000000|2020-02-17 11:30:00|1721.8|1715.8|1720.8|1714.8|1721.8|1715.8|1720.8|1714.8|4
1581939300000|2020-02-17 11:35:00|1721|1715|1720.8|1714.8|1721|1715|1720.8|1714.8|4
1581939600000|2020-02-17 11:40:00|1721|1715|1720.8|1714.8|1721|1715|1720.8|1714.8|2
1581939900000|2020-02-17 11:45:00|1720.3|1714.3|1720.3|1714.3|1720.5|1714.5|1720.3|1714.3|3
1581940200000|2020-02-17 11:50:00|1719.8|1713.8|1718.8|1712.8|1719.8|1713.8|1718.5|1712.5|9
1581940500000|2020-02-17 11:55:00|1718.5|1712.5|1719.3|1713.3|1720|1714|1718.5|1712.5|10
1581940800000|2020-02-17 12:00:00|1719|1713|1718.8|1712.8|1719.3|1713.3|1718.8|1712.8|6
1581941100000|2020-02-17 12:05:00|1719.3|1713.3|1719.5|1713.5|1719.8|1713.8|1719|1713|12
1581941400000|2020-02-17 12:10:00|1719.3|1713.3|1715.8|1709.8|1719.3|1713.3|1714.5|1708.5|31
1581941700000|2020-02-17 12:15:00|1716|1710|1716.5|1710.5|1716.5|1710.5|1715.8|1709.8|5
1581942000000|2020-02-17 12:20:00|1716.3|1710.3|1716|1710|1716.8|1710.8|1715.8|1709.8|15
1581942300000|2020-02-17 12:25:00|1715.8|1709.8|1717.8|1711.8|1718.3|1712.3|1715.8|1709.8|14
1581942600000|2020-02-17 12:30:00|1718|1712|1719.3|1713.3|1719.3|1713.3|1718|1712|38
1581942900000|2020-02-17 12:35:00|1719|1713|1718.5|1712.5|1719.3|1713.3|1718|1712|22
1581943200000|2020-02-17 12:40:00|1718.8|1712.8|1719.5|1713.5|1719.8|1713.8|1718.8|1712.8|20
1581943500000|2020-02-17 12:45:00|1719.3|1713.3|1721.3|1715.3|1721.5|1715.5|1719.3|1713.3|13
1581943800000|2020-02-17 12:50:00|1721.5|1715.5|1719.8|1713.8|1721.5|1715.5|1719.5|1713.5|19
1581944100000|2020-02-17 12:55:00|1719.5|1713.5|1715.3|1709.3|1721.3|1715.3|1714.8|1708.8|92
1581944400000|2020-02-17 13:00:00|1715.5|1709.5|1711.8|1705.8|1715.8|1709.8|1709.3|1703.3|68
1581944700000|2020-02-17 13:05:00|1712|1706|1710.5|1704.5|1712|1706|1710|1704|23
1581945000000|2020-02-17 13:10:00|1710.8|1704.8|1715.3|1709.3|1715.8|1709.8|1710.8|1704.8|52
1581945300000|2020-02-17 13:15:00|1715.5|1709.5|1716|1710|1717|1711|1715|1709|35
1581945600000|2020-02-17 13:20:00|1716.3|1710.3|1717.5|1711.5|1717.5|1711.5|1715.8|1709.8|28
1581945900000|2020-02-17 13:25:00|1718|1712|1718.5|1712.5|1719.5|1713.5|1718|1712|34
1581946200000|2020-02-17 13:30:00|1718|1712|1717.5|1711.5|1718.8|1712.8|1717.3|1711.3|23
1581946500000|2020-02-17 13:35:00|1717.8|1711.8|1718.5|1712.5|1718.5|1712.5|1717.8|1711.8|16
1581946800000|2020-02-17 13:40:00|1718.3|1712.3|1718.3|1712.3|1719|1713|1718|1712|19
1581947100000|2020-02-17 13:45:00|1718.5|1712.5|1720.3|1714.3|1721|1715|1718.5|1712.5|22
1581947400000|2020-02-17 13:50:00|1720|1714|1720.3|1714.3|1720.5|1714.5|1719|1713|28
1581947700000|2020-02-17 13:55:00|1720|1714|1721|1715|1721.3|1715.3|1720|1714|15
1581948000000|2020-02-17 14:00:00|1721.3|1715.3|1719.8|1713.8|1721.3|1715.3|1718.8|1712.8|36
1581948300000|2020-02-17 14:05:00|1720|1714|1718.5|1712.5|1720|1714|1717.8|1711.8|19
1581948600000|2020-02-17 14:10:00|1719|1713|1719.5|1713.5|1720|1714|1718.8|1712.8|14
1581948900000|2020-02-17 14:15:00|1719.8|1713.8|1720|1714|1720.3|1714.3|1719.3|1713.3|16
1581949200000|2020-02-17 14:20:00|1720.3|1714.3|1720|1714|1720.5|1714.5|1720|1714|13
1581949500000|2020-02-17 14:25:00|1720.3|1714.3|1721.3|1715.3|1721.3|1715.3|1720.3|1714.3|12
1581949800000|2020-02-17 14:30:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1721.3|1715.3|12
1581950100000|2020-02-17 14:35:00|1721.5|1715.5|1722.8|1716.8|1724|1718|1721.5|1715.5|18
1581950400000|2020-02-17 14:40:00|1723|1717|1724|1718|1724.3|1718.3|1722.3|1716.3|23
1581950700000|2020-02-17 14:45:00|1724.3|1718.3|1723.8|1717.8|1724.8|1718.8|1723.8|1717.8|9
1581951000000|2020-02-17 14:50:00|1723.5|1717.5|1722.3|1716.3|1723.8|1717.8|1721.5|1715.5|26
1581951300000|2020-02-17 14:55:00|1722.5|1716.5|1722.8|1716.8|1723|1717|1721.8|1715.8|15
1581951600000|2020-02-17 15:00:00|1723|1717|1723.8|1717.8|1724.3|1718.3|1722.8|1716.8|15
1581951900000|2020-02-17 15:05:00|1724|1718|1724.3|1718.3|1725.3|1719.3|1723.8|1717.8|15
1581952200000|2020-02-17 15:10:00|1724.8|1718.8|1723.8|1717.8|1724.8|1718.8|1723.5|1717.5|6
1581952500000|2020-02-17 15:15:00|1724|1718|1724.8|1718.8|1725.3|1719.3|1723.8|1717.8|19
1581952800000|2020-02-17 15:20:00|1724.5|1718.5|1726.8|1720.8|1726.8|1720.8|1724.5|1718.5|16
1581953100000|2020-02-17 15:25:00|1726.3|1720.3|1726.5|1720.5|1726.8|1720.8|1725.8|1719.8|11
1581953400000|2020-02-17 15:30:00|1726.3|1720.3|1725|1719|1726.3|1720.3|1724.3|1718.3|18
1581953700000|2020-02-17 15:35:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|4
1581954000000|2020-02-17 15:40:00|1725.3|1719.3|1726|1720|1726.5|1720.5|1725.3|1719.3|19
1581954300000|2020-02-17 15:45:00|1725.8|1719.8|1726|1720|1726.5|1720.5|1724.8|1718.8|11
1581954600000|2020-02-17 15:50:00|1726.3|1720.3|1726.5|1720.5|1726.8|1720.8|1726|1720|10
1581954900000|2020-02-17 15:55:00|1727|1721|1727.5|1721.5|1729.3|1723.3|1727|1721|20
1581955200000|2020-02-17 16:00:00|1727.8|1721.8|1726.5|1720.5|1727.8|1721.8|1726.5|1720.5|12
1581955500000|2020-02-17 16:05:00|1726.8|1720.8|1728.3|1722.3|1728.3|1722.3|1726.8|1720.8|12
1581955800000|2020-02-17 16:10:00|1728.5|1722.5|1727.3|1721.3|1728.8|1722.8|1727|1721|12
1581956100000|2020-02-17 16:15:00|1727.5|1721.5|1726.8|1720.8|1728.3|1722.3|1726.5|1720.5|13
1581956400000|2020-02-17 16:20:00|1727|1721|1727.5|1721.5|1728.5|1722.5|1726.5|1720.5|14
1581956700000|2020-02-17 16:25:00|1727.8|1721.8|1724.8|1718.8|1727.8|1721.8|1724.8|1718.8|21
1581957000000|2020-02-17 16:30:00|1725|1719|1724.3|1718.3|1726.8|1720.8|1724|1718|42
1581957300000|2020-02-17 16:35:00|1724.5|1718.5|1724.8|1718.8|1725.8|1719.8|1724.5|1718.5|19
1581957600000|2020-02-17 16:40:00|1724.5|1718.5|1722.3|1716.3|1724.5|1718.5|1721.8|1715.8|32
1581957900000|2020-02-17 16:45:00|1722.8|1716.8|1722.8|1716.8|1723.3|1717.3|1722.5|1716.5|15
1581958200000|2020-02-17 16:50:00|1722.5|1716.5|1722.5|1716.5|1722.8|1716.8|1722|1716|9
1581958500000|2020-02-17 16:55:00|1721.8|1715.8|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|7
1581958800000|2020-02-17 17:00:00|1723|1717|1721.8|1715.8|1723.3|1717.3|1721.5|1715.5|9
1581959100000|2020-02-17 17:05:00|1722|1716|1721.8|1715.8|1722|1716|1721.8|1715.8|4
1581959400000|2020-02-17 17:10:00|1722|1716|1722.3|1716.3|1722.3|1716.3|1721.3|1715.3|9
1581959700000|2020-02-17 17:15:00|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1
1581960000000|2020-02-17 17:20:00|1722.3|1716.3|1722|1716|1722.3|1716.3|1721.5|1715.5|7
1581960300000|2020-02-17 17:25:00|1721.8|1715.8|1721.8|1715.8|1721.8|1715.8|1721.8|1715.8|1
1581960900000|2020-02-17 17:35:00|1722|1716|1722.8|1716.8|1722.8|1716.8|1722|1716|4
1581961500000|2020-02-17 17:45:00|1721.8|1715.8|1721.5|1715.5|1721.8|1715.8|1721.5|1715.5|2
1581961800000|2020-02-17 17:50:00|1722.5|1716.5|1720|1714|1722.5|1716.5|1720|1714|6
1581962100000|2020-02-17 17:55:00|1720.5|1714.5|1718.8|1712.8|1720.8|1714.8|1718.8|1712.8|10
1581987600000|2020-02-18 01:00:00|1721.5|1715.5|1722.3|1716.3|1722.9|1716.9|1720.5|1714.5|15
1581987900000|2020-02-18 01:05:00|1722.1|1716.1|1721.5|1715.5|1722.3|1716.3|1720.5|1714.5|33
1581988200000|2020-02-18 01:10:00|1720.9|1714.9|1721.1|1715.1|1721.5|1715.5|1720.8|1714.8|11
1581988500000|2020-02-18 01:15:00|1721.9|1715.9|1722.3|1716.3|1722.8|1716.8|1721.5|1715.5|6
1581988800000|2020-02-18 01:20:00|1722.5|1716.5|1723.3|1717.3|1723.3|1717.3|1722.5|1716.5|7
1581989100000|2020-02-18 01:25:00|1723.5|1717.5|1724.1|1718.1|1724.1|1718.1|1723.5|1717.5|7
1581989400000|2020-02-18 01:30:00|1723.9|1717.9|1726.3|1720.3|1726.3|1720.3|1723.9|1717.9|32
1581989700000|2020-02-18 01:35:00|1726.1|1720.1|1726.5|1720.5|1727.3|1721.3|1725.6|1719.6|20
1581990000000|2020-02-18 01:40:00|1726.6|1720.6|1727.5|1721.5|1727.5|1721.5|1726.6|1720.6|18
1581990300000|2020-02-18 01:45:00|1727.3|1721.3|1726.6|1720.6|1727.6|1721.6|1726|1720|21
1581990600000|2020-02-18 01:50:00|1727.5|1721.5|1726.6|1720.6|1727.5|1721.5|1726.5|1720.5|8
1581990900000|2020-02-18 01:55:00|1727|1721|1728.4|1722.4|1728.4|1722.4|1727|1721|4
1581991200000|2020-02-18 02:00:00|1728.1|1722.1|1729|1723|1729|1723|1728.1|1722.1|8
1581991800000|2020-02-18 02:10:00|1728.6|1722.6|1729|1723|1729.1|1723.1|1728.5|1722.5|5
1581992100000|2020-02-18 02:15:00|1728.8|1722.8|1729|1723|1729|1723|1728.8|1722.8|2
1581992400000|2020-02-18 02:20:00|1729.3|1723.3|1728.9|1722.9|1729.3|1723.3|1728.9|1722.9|3
1581992700000|2020-02-18 02:25:00|1728.8|1722.8|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|2
1581993000000|2020-02-18 02:30:00|1728.4|1722.4|1728|1722|1728.5|1722.5|1728|1722|7
1581993900000|2020-02-18 02:45:00|1727.8|1721.8|1727.8|1721.8|1727.9|1721.9|1727.8|1721.8|3
1581994800000|2020-02-18 03:00:00|1728|1722|1728.4|1722.4|1729.1|1723.1|1728|1722|10
1581995100000|2020-02-18 03:05:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1581996000000|2020-02-18 03:20:00|1728.5|1722.5|1728|1722|1728.5|1722.5|1728|1722|2
1581996300000|2020-02-18 03:25:00|1727.8|1721.8|1727.5|1721.5|1728.3|1722.3|1727.3|1721.3|7
1581996600000|2020-02-18 03:30:00|1727.4|1721.4|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|7
1581996900000|2020-02-18 03:35:00|1727.5|1721.5|1726.9|1720.9|1727.5|1721.5|1726.8|1720.8|4
1581997200000|2020-02-18 03:40:00|1726.6|1720.6|1727.4|1721.4|1727.4|1721.4|1726.4|1720.4|7
1581997500000|2020-02-18 03:45:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1581998100000|2020-02-18 03:55:00|1727.4|1721.4|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|3
1581998400000|2020-02-18 04:00:00|1727.5|1721.5|1726.9|1720.9|1727.5|1721.5|1726.6|1720.6|7
1581999000000|2020-02-18 04:10:00|1726.8|1720.8|1726.9|1720.9|1726.9|1720.9|1726.5|1720.5|5
1581999900000|2020-02-18 04:25:00|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1
1582000800000|2020-02-18 04:40:00|1726.3|1720.3|1726|1720|1726.4|1720.4|1725.9|1719.9|4
1582001100000|2020-02-18 04:45:00|1725.9|1719.9|1726.1|1720.1|1726.1|1720.1|1725.9|1719.9|2
1582001700000|2020-02-18 04:55:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726.3|1720.3|3
1582002000000|2020-02-18 05:00:00|1726.1|1720.1|1726.4|1720.4|1726.4|1720.4|1726.1|1720.1|3
1582003800000|2020-02-18 05:30:00|1726.6|1720.6|1726.9|1720.9|1727|1721|1726.6|1720.6|4
1582004100000|2020-02-18 05:35:00|1727|1721|1727.5|1721.5|1727.5|1721.5|1727|1721|2
1582004400000|2020-02-18 05:40:00|1727.8|1721.8|1728.5|1722.5|1728.5|1722.5|1727.8|1721.8|7
1582004700000|2020-02-18 05:45:00|1727.9|1721.9|1728.8|1722.8|1728.8|1722.8|1727.8|1721.8|6
1582005000000|2020-02-18 05:50:00|1728.5|1722.5|1727.9|1721.9|1728.5|1722.5|1727.9|1721.9|2
1582005300000|2020-02-18 05:55:00|1727.8|1721.8|1727.8|1721.8|1727.8|1721.8|1727.8|1721.8|1
1582005600000|2020-02-18 06:00:00|1727.5|1721.5|1727.3|1721.3|1727.5|1721.5|1727.3|1721.3|2
1582005900000|2020-02-18 06:05:00|1727.5|1721.5|1727.5|1721.5|1727.8|1721.8|1727.3|1721.3|7
1582006200000|2020-02-18 06:10:00|1727.3|1721.3|1726.3|1720.3|1727.5|1721.5|1726.3|1720.3|7
1582006500000|2020-02-18 06:15:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1582006800000|2020-02-18 06:20:00|1726.3|1720.3|1725.3|1719.3|1727.4|1721.4|1725|1719|14
1582007100000|2020-02-18 06:25:00|1725.4|1719.4|1726|1720|1726.9|1720.9|1725.4|1719.4|16
1582007400000|2020-02-18 06:30:00|1726.1|1720.1|1725.9|1719.9|1726.9|1720.9|1725.9|1719.9|10
1582007700000|2020-02-18 06:35:00|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1
1582008000000|2020-02-18 06:40:00|1725.9|1719.9|1723.9|1717.9|1725.9|1719.9|1723.4|1717.4|18
1582008300000|2020-02-18 06:45:00|1723.6|1717.6|1725.5|1719.5|1725.5|1719.5|1723.5|1717.5|11
1582008600000|2020-02-18 06:50:00|1726|1720|1724.3|1718.3|1726|1720|1724.3|1718.3|7
1582008900000|2020-02-18 06:55:00|1724|1718|1723.9|1717.9|1724.3|1718.3|1723.5|1717.5|8
1582009200000|2020-02-18 07:00:00|1723.8|1717.8|1721.6|1715.6|1724|1718|1721.6|1715.6|12
1582009500000|2020-02-18 07:05:00|1721.8|1715.8|1722.5|1716.5|1722.8|1716.8|1721.8|1715.8|8
1582009800000|2020-02-18 07:10:00|1722.8|1716.8|1723.3|1717.3|1723.3|1717.3|1722.8|1716.8|9
1582010100000|2020-02-18 07:15:00|1723.5|1717.5|1723|1717|1724|1718|1723|1717|8
1582010400000|2020-02-18 07:20:00|1722.8|1716.8|1722.6|1716.6|1722.8|1716.8|1722.4|1716.4|5
1582010700000|2020-02-18 07:25:00|1722.8|1716.8|1724.3|1718.3|1724.8|1718.8|1722.8|1716.8|10
1582011000000|2020-02-18 07:30:00|1724|1718|1724.5|1718.5|1724.6|1718.6|1723.5|1717.5|17
1582011300000|2020-02-18 07:35:00|1724.4|1718.4|1723.4|1717.4|1724.4|1718.4|1723.4|1717.4|6
1582011600000|2020-02-18 07:40:00|1723.1|1717.1|1721.1|1715.1|1723.1|1717.1|1721.1|1715.1|9
1582011900000|2020-02-18 07:45:00|1721.3|1715.3|1720.6|1714.6|1721.3|1715.3|1720.6|1714.6|5
1582012200000|2020-02-18 07:50:00|1720.5|1714.5|1719.8|1713.8|1720.6|1714.6|1719.5|1713.5|12
1582012500000|2020-02-18 07:55:00|1720|1714|1719.8|1713.8|1720.3|1714.3|1719.8|1713.8|10
1582012800000|2020-02-18 08:00:00|1720|1714|1720.8|1714.8|1721|1715|1718|1712|26
1582013100000|2020-02-18 08:05:00|1720.5|1714.5|1717.5|1711.5|1720.8|1714.8|1717.5|1711.5|16
1582013400000|2020-02-18 08:10:00|1717.3|1711.3|1719.3|1713.3|1720|1714|1716.5|1710.5|38
1582013700000|2020-02-18 08:15:00|1719.5|1713.5|1717.8|1711.8|1719.5|1713.5|1717.5|1711.5|17
1582014000000|2020-02-18 08:20:00|1718|1712|1717.3|1711.3|1718|1712|1716.5|1710.5|15
1582014300000|2020-02-18 08:25:00|1717|1711|1717.3|1711.3|1717.8|1711.8|1716.5|1710.5|11
1582014600000|2020-02-18 08:30:00|1717.5|1711.5|1718.3|1712.3|1719.5|1713.5|1717.5|1711.5|26
1582014900000|2020-02-18 08:35:00|1718.5|1712.5|1719.3|1713.3|1720|1714|1718.5|1712.5|7
1582015200000|2020-02-18 08:40:00|1719.8|1713.8|1719.3|1713.3|1720|1714|1719|1713|7
1582015500000|2020-02-18 08:45:00|1719|1713|1719|1713|1719|1713|1719|1713|1
1582015800000|2020-02-18 08:50:00|1719.5|1713.5|1720|1714|1720|1714|1719.5|1713.5|6
1582016400000|2020-02-18 09:00:00|1719.5|1713.5|1720|1714|1720.8|1714.8|1719.5|1713.5|11
1582016700000|2020-02-18 09:05:00|1719.8|1713.8|1717.8|1711.8|1719.8|1713.8|1717.5|1711.5|11
1582017000000|2020-02-18 09:10:00|1718|1712|1717|1711|1718|1712|1717|1711|10
1582017300000|2020-02-18 09:15:00|1717.3|1711.3|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|8
1582017600000|2020-02-18 09:20:00|1717.5|1711.5|1717.8|1711.8|1718|1712|1717.3|1711.3|6
1582017900000|2020-02-18 09:25:00|1718.3|1712.3|1719.5|1713.5|1719.5|1713.5|1718.3|1712.3|4
1582018200000|2020-02-18 09:30:00|1719.3|1713.3|1719.8|1713.8|1719.8|1713.8|1718.8|1712.8|13
1582018500000|2020-02-18 09:35:00|1719.5|1713.5|1719.3|1713.3|1720|1714|1719.3|1713.3|11
1582018800000|2020-02-18 09:40:00|1718.8|1712.8|1718.3|1712.3|1718.8|1712.8|1718.3|1712.3|3
1582019100000|2020-02-18 09:45:00|1718.5|1712.5|1718.8|1712.8|1718.8|1712.8|1718.3|1712.3|6
1582019400000|2020-02-18 09:50:00|1719|1713|1719|1713|1720|1714|1718.8|1712.8|13
1582019700000|2020-02-18 09:55:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1
1582020000000|2020-02-18 10:00:00|1719|1713|1716.8|1710.8|1719|1713|1716.5|1710.5|15
1582020300000|2020-02-18 10:05:00|1717|1711|1715.3|1709.3|1717.3|1711.3|1715.3|1709.3|11
1582020600000|2020-02-18 10:10:00|1715|1709|1715.8|1709.8|1716.3|1710.3|1715|1709|7
1582020900000|2020-02-18 10:15:00|1716|1710|1716|1710|1716|1710|1715.8|1709.8|5
1582021200000|2020-02-18 10:20:00|1715.8|1709.8|1715|1709|1716|1710|1715|1709|10
1582021500000|2020-02-18 10:25:00|1715.3|1709.3|1715|1709|1715.5|1709.5|1715|1709|5
1582021800000|2020-02-18 10:30:00|1714.8|1708.8|1715|1709|1715|1709|1714.8|1708.8|2
1582022400000|2020-02-18 10:40:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|7
1582022700000|2020-02-18 10:45:00|1715.3|1709.3|1715.5|1709.5|1716|1710|1714.8|1708.8|10
1582023000000|2020-02-18 10:50:00|1715.8|1709.8|1715.8|1709.8|1716|1710|1715.8|1709.8|3
1582023300000|2020-02-18 10:55:00|1716.3|1710.3|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|4
1582023600000|2020-02-18 11:00:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1582023900000|2020-02-18 11:05:00|1716.5|1710.5|1716.3|1710.3|1716.5|1710.5|1716|1710|6
1582024200000|2020-02-18 11:10:00|1715.8|1709.8|1716|1710|1716.3|1710.3|1715.3|1709.3|7
1582024500000|2020-02-18 11:15:00|1715.8|1709.8|1716|1710|1716.3|1710.3|1715.8|1709.8|6
1582024800000|2020-02-18 11:20:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|4
1582025100000|2020-02-18 11:25:00|1715.8|1709.8|1717.3|1711.3|1717.5|1711.5|1715.8|1709.8|9
1582025400000|2020-02-18 11:30:00|1717|1711|1716.3|1710.3|1717.5|1711.5|1715.5|1709.5|20
1582025700000|2020-02-18 11:35:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1582026300000|2020-02-18 11:45:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|2
1582026900000|2020-02-18 11:55:00|1716|1710|1715.8|1709.8|1716.3|1710.3|1715.8|1709.8|3
1582027200000|2020-02-18 12:00:00|1715.5|1709.5|1715.3|1709.3|1715.5|1709.5|1715.3|1709.3|2
1582027500000|2020-02-18 12:05:00|1715|1709|1714.3|1708.3|1715|1709|1714.3|1708.3|3
1582027800000|2020-02-18 12:10:00|1714.5|1708.5|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|6
1582028100000|2020-02-18 12:15:00|1714|1708|1712.8|1706.8|1714|1708|1712.8|1706.8|17
1582028400000|2020-02-18 12:20:00|1713|1707|1712.3|1706.3|1713|1707|1711.8|1705.8|16
1582028700000|2020-02-18 12:25:00|1712.5|1706.5|1712.8|1706.8|1712.8|1706.8|1712.3|1706.3|7
1582029000000|2020-02-18 12:30:00|1712.5|1706.5|1712.3|1706.3|1712.8|1706.8|1712.3|1706.3|4
1582029300000|2020-02-18 12:35:00|1712.5|1706.5|1712.3|1706.3|1712.8|1706.8|1712.3|1706.3|10
1582029900000|2020-02-18 12:45:00|1712.8|1706.8|1713|1707|1713|1707|1712.5|1706.5|10
1582030200000|2020-02-18 12:50:00|1712.8|1706.8|1712.5|1706.5|1713|1707|1712.3|1706.3|8
1582030500000|2020-02-18 12:55:00|1712.8|1706.8|1711.8|1705.8|1712.8|1706.8|1711|1705|36
1582030800000|2020-02-18 13:00:00|1711.5|1705.5|1712.8|1706.8|1714.3|1708.3|1711.3|1705.3|85
1582031100000|2020-02-18 13:05:00|1713.3|1707.3|1715.8|1709.8|1716|1710|1713|1707|29
1582031400000|2020-02-18 13:10:00|1716|1710|1718.8|1712.8|1720|1714|1715.8|1709.8|51
1582031700000|2020-02-18 13:15:00|1719|1713|1719|1713|1720|1714|1718.8|1712.8|27
1582032000000|2020-02-18 13:20:00|1719.3|1713.3|1720|1714|1720.5|1714.5|1719.3|1713.3|32
1582032300000|2020-02-18 13:25:00|1720.3|1714.3|1721.5|1715.5|1721.8|1715.8|1720|1714|41
1582032600000|2020-02-18 13:30:00|1721.8|1715.8|1723|1717|1723|1717|1721.5|1715.5|22
1582032900000|2020-02-18 13:35:00|1722.8|1716.8|1718.3|1712.3|1722.8|1716.8|1718.3|1712.3|39
1582033200000|2020-02-18 13:40:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1717.3|1711.3|22
1582033500000|2020-02-18 13:45:00|1718|1712|1718|1712|1718.5|1712.5|1717.5|1711.5|10
1582033800000|2020-02-18 13:50:00|1718.3|1712.3|1719|1713|1720|1714|1718|1712|34
1582034100000|2020-02-18 13:55:00|1719.3|1713.3|1719.3|1713.3|1719.8|1713.8|1719|1713|13
1582034400000|2020-02-18 14:00:00|1719.5|1713.5|1719.8|1713.8|1720.8|1714.8|1719.3|1713.3|32
1582034700000|2020-02-18 14:05:00|1719.5|1713.5|1721.3|1715.3|1721.3|1715.3|1719.5|1713.5|27
1582035000000|2020-02-18 14:10:00|1721.5|1715.5|1721.5|1715.5|1722|1716|1720.3|1714.3|17
1582035300000|2020-02-18 14:15:00|1721.3|1715.3|1722.3|1716.3|1723|1717|1721.3|1715.3|31
1582035600000|2020-02-18 14:20:00|1722.5|1716.5|1722.3|1716.3|1722.5|1716.5|1722|1716|8
1582035900000|2020-02-18 14:25:00|1722|1716|1720.3|1714.3|1722|1716|1719.8|1713.8|30
1582036200000|2020-02-18 14:30:00|1720|1714|1721.8|1715.8|1722|1716|1720|1714|22
1582036500000|2020-02-18 14:35:00|1722|1716|1724.8|1718.8|1724.8|1718.8|1721.8|1715.8|30
1582036800000|2020-02-18 14:40:00|1725|1719|1725.8|1719.8|1726.3|1720.3|1725|1719|30
1582037100000|2020-02-18 14:45:00|1725.5|1719.5|1724.8|1718.8|1726.3|1720.3|1724.5|1718.5|25
1582037400000|2020-02-18 14:50:00|1724.5|1718.5|1724.8|1718.8|1724.8|1718.8|1724.3|1718.3|20
1582037700000|2020-02-18 14:55:00|1724.5|1718.5|1720.3|1714.3|1724.5|1718.5|1720|1714|33
1582038000000|2020-02-18 15:00:00|1720|1714|1719.3|1713.3|1720.3|1714.3|1718|1712|31
1582038300000|2020-02-18 15:05:00|1718.8|1712.8|1719.5|1713.5|1719.5|1713.5|1718.5|1712.5|21
1582038600000|2020-02-18 15:10:00|1719.3|1713.3|1719.3|1713.3|1720.8|1714.8|1718.8|1712.8|18
1582038900000|2020-02-18 15:15:00|1719.5|1713.5|1719.3|1713.3|1719.8|1713.8|1718.8|1712.8|17
1582039200000|2020-02-18 15:20:00|1719|1713|1720.3|1714.3|1720.3|1714.3|1718.3|1712.3|13
1582039500000|2020-02-18 15:25:00|1720|1714|1719.8|1713.8|1720.8|1714.8|1718.8|1712.8|23
1582039800000|2020-02-18 15:30:00|1720|1714|1719.5|1713.5|1720.8|1714.8|1719|1713|23
1582040100000|2020-02-18 15:35:00|1719.8|1713.8|1719.8|1713.8|1720|1714|1718.5|1712.5|18
1582040400000|2020-02-18 15:40:00|1719.3|1713.3|1721.3|1715.3|1721.3|1715.3|1719.3|1713.3|11
1582040700000|2020-02-18 15:45:00|1721|1715|1721.3|1715.3|1723.8|1717.8|1720.8|1714.8|41
1582041000000|2020-02-18 15:50:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.3|1714.3|9
1582041300000|2020-02-18 15:55:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|4
1582041600000|2020-02-18 16:00:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1719.8|1713.8|16
1582041900000|2020-02-18 16:05:00|1721|1715|1720.8|1714.8|1722.5|1716.5|1720.8|1714.8|24
1582042200000|2020-02-18 16:10:00|1720.5|1714.5|1719.3|1713.3|1720.8|1714.8|1719.3|1713.3|17
1582042500000|2020-02-18 16:15:00|1718.8|1712.8|1718.8|1712.8|1719|1713|1718|1712|15
1582042800000|2020-02-18 16:20:00|1719|1713|1720.5|1714.5|1720.5|1714.5|1718.8|1712.8|16
1582043100000|2020-02-18 16:25:00|1720.8|1714.8|1719.8|1713.8|1721.3|1715.3|1719.3|1713.3|14
1582043400000|2020-02-18 16:30:00|1720.3|1714.3|1722.8|1716.8|1723.8|1717.8|1720.3|1714.3|33
1582043700000|2020-02-18 16:35:00|1722.5|1716.5|1720.3|1714.3|1722.8|1716.8|1720|1714|38
1582044000000|2020-02-18 16:40:00|1720.5|1714.5|1718.8|1712.8|1720.5|1714.5|1718.5|1712.5|21
1582044300000|2020-02-18 16:45:00|1719|1713|1720.3|1714.3|1721|1715|1719|1713|18
1582044600000|2020-02-18 16:50:00|1720.5|1714.5|1720.8|1714.8|1721.3|1715.3|1720.3|1714.3|11
1582044900000|2020-02-18 16:55:00|1720.5|1714.5|1720|1714|1720.8|1714.8|1720|1714|8
1582045200000|2020-02-18 17:00:00|1720.5|1714.5|1720.5|1714.5|1722.3|1716.3|1720.3|1714.3|19
1582045500000|2020-02-18 17:05:00|1720.3|1714.3|1720|1714|1720.8|1714.8|1719.3|1713.3|20
1582045800000|2020-02-18 17:10:00|1720.3|1714.3|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|9
1582046100000|2020-02-18 17:15:00|1721.3|1715.3|1721|1715|1721.3|1715.3|1721|1715|6
1582046400000|2020-02-18 17:20:00|1721.3|1715.3|1721.5|1715.5|1721.5|1715.5|1721|1715|4
1582046700000|2020-02-18 17:25:00|1721.3|1715.3|1721.5|1715.5|1721.5|1715.5|1721.3|1715.3|2
1582047000000|2020-02-18 17:30:00|1721.8|1715.8|1722|1716|1722.5|1716.5|1721.8|1715.8|6
1582047300000|2020-02-18 17:35:00|1721.8|1715.8|1721.8|1715.8|1722.5|1716.5|1721.8|1715.8|5
1582047600000|2020-02-18 17:40:00|1722|1716|1721.3|1715.3|1722|1716|1721.3|1715.3|8
1582047900000|2020-02-18 17:45:00|1721|1715|1720.5|1714.5|1721|1715|1720.5|1714.5|5
1582048200000|2020-02-18 17:50:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.5|1714.5|2
1582048500000|2020-02-18 17:55:00|1720.8|1714.8|1721|1715|1721.5|1715.5|1720.8|1714.8|6
1582074000000|2020-02-19 01:00:00|1724|1718|1723.3|1717.3|1724.3|1718.3|1723.3|1717.3|13
1582074300000|2020-02-19 01:05:00|1723|1717|1723.9|1717.9|1724.3|1718.3|1722.5|1716.5|20
1582074600000|2020-02-19 01:10:00|1724.3|1718.3|1724.9|1718.9|1725.3|1719.3|1723.9|1717.9|14
1582074900000|2020-02-19 01:15:00|1725.3|1719.3|1725.4|1719.4|1725.5|1719.5|1724.3|1718.3|18
1582075800000|2020-02-19 01:30:00|1725.3|1719.3|1725.4|1719.4|1725.4|1719.4|1725|1719|4
1582076100000|2020-02-19 01:35:00|1725.5|1719.5|1725|1719|1725.5|1719.5|1724.8|1718.8|8
1582076400000|2020-02-19 01:40:00|1725.6|1719.6|1725.5|1719.5|1725.6|1719.6|1725|1719|6
1582076700000|2020-02-19 01:45:00|1725.3|1719.3|1725.3|1719.3|1725.4|1719.4|1725|1719|5
1582077000000|2020-02-19 01:50:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.4|1719.4|2
1582077300000|2020-02-19 01:55:00|1725.8|1719.8|1725.9|1719.9|1726|1720|1725.8|1719.8|3
1582077600000|2020-02-19 02:00:00|1725.6|1719.6|1725.6|1719.6|1725.8|1719.8|1725.6|1719.6|3
1582078200000|2020-02-19 02:10:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.4|1719.4|2
1582078500000|2020-02-19 02:15:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.4|1719.4|2
1582078800000|2020-02-19 02:20:00|1725.8|1719.8|1725.6|1719.6|1725.8|1719.8|1725.6|1719.6|2
1582079100000|2020-02-19 02:25:00|1725.3|1719.3|1725.4|1719.4|1725.4|1719.4|1725.3|1719.3|2
1582079400000|2020-02-19 02:30:00|1725.3|1719.3|1725.4|1719.4|1725.4|1719.4|1724.8|1718.8|12
1582079700000|2020-02-19 02:35:00|1725.3|1719.3|1724.8|1718.8|1725.3|1719.3|1724.8|1718.8|3
1582080300000|2020-02-19 02:45:00|1725.3|1719.3|1724.8|1718.8|1725.6|1719.6|1724.8|1718.8|8
1582080600000|2020-02-19 02:50:00|1724.5|1718.5|1724.4|1718.4|1724.6|1718.6|1724.4|1718.4|3
1582080900000|2020-02-19 02:55:00|1724.5|1718.5|1724.5|1718.5|1724.5|1718.5|1724.5|1718.5|1
1582081200000|2020-02-19 03:00:00|1724.6|1718.6|1724.8|1718.8|1724.8|1718.8|1724.6|1718.6|2
1582081500000|2020-02-19 03:05:00|1725|1719|1724.9|1718.9|1725|1719|1724.9|1718.9|2
1582081800000|2020-02-19 03:10:00|1725.1|1719.1|1725|1719|1725.1|1719.1|1725|1719|2
1582082100000|2020-02-19 03:15:00|1725.1|1719.1|1725.6|1719.6|1725.6|1719.6|1725.1|1719.1|2
1582082400000|2020-02-19 03:20:00|1726|1720|1725.6|1719.6|1726|1720|1725.6|1719.6|3
1582082700000|2020-02-19 03:25:00|1726|1720|1724.5|1718.5|1726|1720|1724.4|1718.4|9
1582083000000|2020-02-19 03:30:00|1724.3|1718.3|1724.1|1718.1|1724.4|1718.4|1724.1|1718.1|4
1582083600000|2020-02-19 03:40:00|1724.4|1718.4|1724.4|1718.4|1724.4|1718.4|1724.4|1718.4|1
1582084200000|2020-02-19 03:50:00|1723.9|1717.9|1723.8|1717.8|1723.9|1717.9|1723.8|1717.8|2
1582085100000|2020-02-19 04:05:00|1724.1|1718.1|1725.1|1719.1|1725.1|1719.1|1724.1|1718.1|7
1582085400000|2020-02-19 04:10:00|1725|1719|1725|1719|1725|1719|1725|1719|1
1582085700000|2020-02-19 04:15:00|1724.6|1718.6|1725.6|1719.6|1725.6|1719.6|1724.6|1718.6|2
1582086300000|2020-02-19 04:25:00|1725.4|1719.4|1725.4|1719.4|1725.4|1719.4|1725.4|1719.4|1
1582086600000|2020-02-19 04:30:00|1725.1|1719.1|1724.8|1718.8|1725.1|1719.1|1724.8|1718.8|2
1582086900000|2020-02-19 04:35:00|1724.9|1718.9|1724.8|1718.8|1724.9|1718.9|1724.8|1718.8|2
1582087200000|2020-02-19 04:40:00|1725|1719|1725.6|1719.6|1725.6|1719.6|1725|1719|4
1582087800000|2020-02-19 04:50:00|1725.5|1719.5|1725.4|1719.4|1725.5|1719.5|1725.4|1719.4|2
1582089300000|2020-02-19 05:15:00|1725|1719|1724.8|1718.8|1725|1719|1724.8|1718.8|2
1582089600000|2020-02-19 05:20:00|1725|1719|1724.5|1718.5|1725|1719|1724.5|1718.5|4
1582090200000|2020-02-19 05:30:00|1724.3|1718.3|1725.1|1719.1|1725.3|1719.3|1724.3|1718.3|4
1582090500000|2020-02-19 05:35:00|1725|1719|1725.6|1719.6|1725.8|1719.8|1725|1719|5
1582090800000|2020-02-19 05:40:00|1725.8|1719.8|1726|1720|1726.8|1720.8|1725.8|1719.8|7
1582091400000|2020-02-19 05:50:00|1726.1|1720.1|1726.3|1720.3|1726.3|1720.3|1726.1|1720.1|2
1582091700000|2020-02-19 05:55:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1
1582092000000|2020-02-19 06:00:00|1726.3|1720.3|1726|1720|1726.3|1720.3|1726|1720|2
1582092300000|2020-02-19 06:05:00|1726.6|1720.6|1726.8|1720.8|1726.8|1720.8|1726.6|1720.6|2
1582092600000|2020-02-19 06:10:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1582092900000|2020-02-19 06:15:00|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1726.8|1720.8|1
1582093200000|2020-02-19 06:20:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1582093500000|2020-02-19 06:25:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|2
1582093800000|2020-02-19 06:30:00|1726.4|1720.4|1725.8|1719.8|1726.4|1720.4|1725.6|1719.6|8
1582094100000|2020-02-19 06:35:00|1725.4|1719.4|1725.8|1719.8|1725.8|1719.8|1725.4|1719.4|12
1582094700000|2020-02-19 06:45:00|1725.5|1719.5|1725.4|1719.4|1725.8|1719.8|1725.4|1719.4|12
1582095000000|2020-02-19 06:50:00|1725|1719|1723.6|1717.6|1725.5|1719.5|1722.8|1716.8|15
1582095300000|2020-02-19 06:55:00|1723.8|1717.8|1722.4|1716.4|1723.8|1717.8|1722.3|1716.3|11
1582095600000|2020-02-19 07:00:00|1722.6|1716.6|1722.4|1716.4|1722.6|1716.6|1722.4|1716.4|6
1582095900000|2020-02-19 07:05:00|1722.1|1716.1|1722.1|1716.1|1722.1|1716.1|1721.8|1715.8|7
1582096200000|2020-02-19 07:10:00|1722|1716|1722.1|1716.1|1722.1|1716.1|1721.8|1715.8|4
1582096500000|2020-02-19 07:15:00|1722|1716|1722.3|1716.3|1722.3|1716.3|1721.1|1715.1|9
1582096800000|2020-02-19 07:20:00|1722.1|1716.1|1722.5|1716.5|1722.6|1716.6|1721.8|1715.8|21
1582097100000|2020-02-19 07:25:00|1722.3|1716.3|1722.8|1716.8|1722.8|1716.8|1721.8|1715.8|9
1582097400000|2020-02-19 07:30:00|1722.4|1716.4|1723.4|1717.4|1723.8|1717.8|1722|1716|13
1582097700000|2020-02-19 07:35:00|1723.3|1717.3|1722.1|1716.1|1723.6|1717.6|1722|1716|13
1582098000000|2020-02-19 07:40:00|1721.9|1715.9|1721.6|1715.6|1722|1716|1721.5|1715.5|12
1582098300000|2020-02-19 07:45:00|1721.9|1715.9|1722.3|1716.3|1722.3|1716.3|1721.9|1715.9|4
1582098600000|2020-02-19 07:50:00|1722.5|1716.5|1720.9|1714.9|1723.3|1717.3|1720.9|1714.9|11
1582098900000|2020-02-19 07:55:00|1720.8|1714.8|1721|1715|1721|1715|1720.8|1714.8|4
1582099200000|2020-02-19 08:00:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|11
1582099500000|2020-02-19 08:05:00|1720|1714|1720.3|1714.3|1720.3|1714.3|1719.5|1713.5|6
1582099800000|2020-02-19 08:10:00|1720.5|1714.5|1719.3|1713.3|1720.5|1714.5|1718.5|1712.5|15
1582100100000|2020-02-19 08:15:00|1719|1713|1720.3|1714.3|1720.3|1714.3|1719|1713|7
1582100400000|2020-02-19 08:20:00|1720.5|1714.5|1720.8|1714.8|1721|1715|1720.3|1714.3|8
1582100700000|2020-02-19 08:25:00|1720.5|1714.5|1720.3|1714.3|1720.8|1714.8|1720.3|1714.3|4
1582101000000|2020-02-19 08:30:00|1720.5|1714.5|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|15
1582101300000|2020-02-19 08:35:00|1720.3|1714.3|1720.3|1714.3|1720.8|1714.8|1720.3|1714.3|13
1582101600000|2020-02-19 08:40:00|1720.5|1714.5|1719.5|1713.5|1720.5|1714.5|1718.5|1712.5|13
1582101900000|2020-02-19 08:45:00|1719.8|1713.8|1719.8|1713.8|1719.8|1713.8|1719.3|1713.3|19
1582102200000|2020-02-19 08:50:00|1720|1714|1719.8|1713.8|1720.5|1714.5|1719.5|1713.5|12
1582102500000|2020-02-19 08:55:00|1720|1714|1720.5|1714.5|1720.5|1714.5|1719.8|1713.8|13
1582102800000|2020-02-19 09:00:00|1720.3|1714.3|1720.3|1714.3|1720.8|1714.8|1719.8|1713.8|17
1582103100000|2020-02-19 09:05:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1719.3|1713.3|8
1582103400000|2020-02-19 09:10:00|1721|1715|1720.8|1714.8|1721|1715|1720.5|1714.5|8
1582103700000|2020-02-19 09:15:00|1721.3|1715.3|1721|1715|1721.3|1715.3|1720.8|1714.8|4
1582104000000|2020-02-19 09:20:00|1720.8|1714.8|1720.3|1714.3|1720.8|1714.8|1719.5|1713.5|11
1582104300000|2020-02-19 09:25:00|1720|1714|1720.5|1714.5|1720.5|1714.5|1720|1714|3
1582104600000|2020-02-19 09:30:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|10
1582104900000|2020-02-19 09:35:00|1720.8|1714.8|1720|1714|1721|1715|1719.8|1713.8|11
1582105200000|2020-02-19 09:40:00|1720.3|1714.3|1721.3|1715.3|1721.8|1715.8|1719.8|1713.8|22
1582105500000|2020-02-19 09:45:00|1721.5|1715.5|1720.8|1714.8|1722.3|1716.3|1720.8|1714.8|10
1582105800000|2020-02-19 09:50:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|7
1582106100000|2020-02-19 09:55:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|6
1582106400000|2020-02-19 10:00:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|4
1582106700000|2020-02-19 10:05:00|1720.5|1714.5|1720.5|1714.5|1720.5|1714.5|1720.3|1714.3|7
1582107000000|2020-02-19 10:10:00|1720|1714|1719.5|1713.5|1720|1714|1719.5|1713.5|4
1582107600000|2020-02-19 10:20:00|1719.3|1713.3|1719.5|1713.5|1719.5|1713.5|1719.3|1713.3|2
1582107900000|2020-02-19 10:25:00|1719.3|1713.3|1719.3|1713.3|1719.3|1713.3|1718.5|1712.5|8
1582108200000|2020-02-19 10:30:00|1719|1713|1719.3|1713.3|1719.8|1713.8|1718.8|1712.8|12
1582108500000|2020-02-19 10:35:00|1719.5|1713.5|1719|1713|1719.5|1713.5|1718.8|1712.8|5
1582108800000|2020-02-19 10:40:00|1718.8|1712.8|1719.3|1713.3|1719.3|1713.3|1718.5|1712.5|7
1582109100000|2020-02-19 10:45:00|1719.5|1713.5|1718.8|1712.8|1719.5|1713.5|1718.8|1712.8|6
1582109400000|2020-02-19 10:50:00|1719|1713|1718.8|1712.8|1719.3|1713.3|1718.5|1712.5|8
1582109700000|2020-02-19 10:55:00|1718.5|1712.5|1719|1713|1719|1713|1718.5|1712.5|9
1582110000000|2020-02-19 11:00:00|1718.8|1712.8|1718|1712|1718.8|1712.8|1717.8|1711.8|6
1582110300000|2020-02-19 11:05:00|1717.8|1711.8|1718|1712|1718|1712|1717.5|1711.5|4
1582110900000|2020-02-19 11:15:00|1717.8|1711.8|1717.3|1711.3|1717.8|1711.8|1717.3|1711.3|3
1582111200000|2020-02-19 11:20:00|1717|1711|1716.8|1710.8|1717|1711|1716.8|1710.8|4
1582111500000|2020-02-19 11:25:00|1717|1711|1716.8|1710.8|1717|1711|1716.8|1710.8|4
1582111800000|2020-02-19 11:30:00|1716.5|1710.5|1715.8|1709.8|1716.5|1710.5|1715.3|1709.3|8
1582112100000|2020-02-19 11:35:00|1715.5|1709.5|1715.3|1709.3|1716.5|1710.5|1715.3|1709.3|13
1582112400000|2020-02-19 11:40:00|1715.5|1709.5|1714.8|1708.8|1715.5|1709.5|1714.5|1708.5|11
1582112700000|2020-02-19 11:45:00|1714.3|1708.3|1714.8|1708.8|1715|1709|1714.3|1708.3|5
1582113000000|2020-02-19 11:50:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1
1582113300000|2020-02-19 11:55:00|1715.5|1709.5|1715.3|1709.3|1716|1710|1715.3|1709.3|9
1582113600000|2020-02-19 12:00:00|1715.5|1709.5|1715.3|1709.3|1715.5|1709.5|1715|1709|12
1582113900000|2020-02-19 12:05:00|1715|1709|1715|1709|1715.5|1709.5|1715|1709|7
1582114200000|2020-02-19 12:10:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714|1708|8
1582114500000|2020-02-19 12:15:00|1714|1708|1714|1708|1714.3|1708.3|1714|1708|5
1582114800000|2020-02-19 12:20:00|1714.3|1708.3|1714|1708|1714.3|1708.3|1714|1708|4
1582115100000|2020-02-19 12:25:00|1714.3|1708.3|1714.5|1708.5|1714.5|1708.5|1714.3|1708.3|6
1582115400000|2020-02-19 12:30:00|1714.3|1708.3|1714.3|1708.3|1715|1709|1714.3|1708.3|8
1582115700000|2020-02-19 12:35:00|1714.5|1708.5|1715|1709|1715|1709|1714.5|1708.5|4
1582116000000|2020-02-19 12:40:00|1715.3|1709.3|1715|1709|1715.5|1709.5|1714.3|1708.3|16
1582116300000|2020-02-19 12:45:00|1715.3|1709.3|1715.3|1709.3|1715.8|1709.8|1715.3|1709.3|13
1582116600000|2020-02-19 12:50:00|1715.5|1709.5|1714.5|1708.5|1716|1710|1714.5|1708.5|18
1582116900000|2020-02-19 12:55:00|1714.8|1708.8|1715.5|1709.5|1715.5|1709.5|1714.5|1708.5|10
1582117200000|2020-02-19 13:00:00|1715.3|1709.3|1716.3|1710.3|1717|1711|1715.3|1709.3|48
1582117500000|2020-02-19 13:05:00|1716.5|1710.5|1716.5|1710.5|1716.5|1710.5|1716.5|1710.5|1
1582117800000|2020-02-19 13:10:00|1716.3|1710.3|1716.5|1710.5|1716.5|1710.5|1716.3|1710.3|6
1582118100000|2020-02-19 13:15:00|1716.8|1710.8|1717.3|1711.3|1718.3|1712.3|1716.8|1710.8|22
1582118400000|2020-02-19 13:20:00|1717.5|1711.5|1718.8|1712.8|1719|1713|1717.5|1711.5|27
1582118700000|2020-02-19 13:25:00|1719|1713|1718.3|1712.3|1719|1713|1717.8|1711.8|22
1582119000000|2020-02-19 13:30:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1716.5|1710.5|24
1582119300000|2020-02-19 13:35:00|1718|1712|1717.8|1711.8|1719|1713|1717.8|1711.8|9
1582119600000|2020-02-19 13:40:00|1718|1712|1717.8|1711.8|1718.8|1712.8|1717.8|1711.8|7
1582119900000|2020-02-19 13:45:00|1718|1712|1715.8|1709.8|1718.3|1712.3|1715.3|1709.3|28
1582120200000|2020-02-19 13:50:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1714.8|1708.8|14
1582120800000|2020-02-19 14:00:00|1714.8|1708.8|1714.8|1708.8|1715.3|1709.3|1714.3|1708.3|10
1582121100000|2020-02-19 14:05:00|1715.3|1709.3|1717|1711|1717|1711|1715.3|1709.3|12
1582121400000|2020-02-19 14:10:00|1716.8|1710.8|1717|1711|1717.3|1711.3|1716.8|1710.8|8
1582121700000|2020-02-19 14:15:00|1716.8|1710.8|1716.8|1710.8|1717|1711|1716.5|1710.5|6
1582122000000|2020-02-19 14:20:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1715.3|1709.3|10
1582122300000|2020-02-19 14:25:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|3
1582122600000|2020-02-19 14:30:00|1716.5|1710.5|1716.5|1710.5|1717.8|1711.8|1715.8|1709.8|19
1582122900000|2020-02-19 14:35:00|1716.3|1710.3|1717.3|1711.3|1717.5|1711.5|1716.3|1710.3|8
1582123200000|2020-02-19 14:40:00|1717|1711|1717.3|1711.3|1717.5|1711.5|1716.3|1710.3|17
1582123500000|2020-02-19 14:45:00|1717.5|1711.5|1716.3|1710.3|1718|1712|1716.3|1710.3|9
1582123800000|2020-02-19 14:50:00|1716|1710|1716.3|1710.3|1716.8|1710.8|1715.8|1709.8|8
1582124100000|2020-02-19 14:55:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1714.3|1708.3|33
1582124400000|2020-02-19 15:00:00|1716.5|1710.5|1715.3|1709.3|1717.3|1711.3|1714.8|1708.8|23
1582124700000|2020-02-19 15:05:00|1715|1709|1714.5|1708.5|1715.3|1709.3|1714.3|1708.3|13
1582125000000|2020-02-19 15:10:00|1714.8|1708.8|1715.8|1709.8|1716|1710|1714.8|1708.8|15
1582125300000|2020-02-19 15:15:00|1715.3|1709.3|1714.5|1708.5|1715.8|1709.8|1713.8|1707.8|15
1582125600000|2020-02-19 15:20:00|1714.8|1708.8|1714.5|1708.5|1715|1709|1714.5|1708.5|3
1582125900000|2020-02-19 15:25:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|2
1582126200000|2020-02-19 15:30:00|1715|1709|1716|1710|1716.3|1710.3|1715|1709|13
1582126500000|2020-02-19 15:35:00|1716.3|1710.3|1715.3|1709.3|1716.3|1710.3|1715|1709|9
1582126800000|2020-02-19 15:40:00|1715|1709|1716.8|1710.8|1717.3|1711.3|1715|1709|19
1582127100000|2020-02-19 15:45:00|1717.3|1711.3|1716.5|1710.5|1717.5|1711.5|1716.3|1710.3|18
1582127400000|2020-02-19 15:50:00|1716.8|1710.8|1717.5|1711.5|1717.5|1711.5|1715.8|1709.8|14
1582127700000|2020-02-19 15:55:00|1717|1711|1715.8|1709.8|1717|1711|1715.8|1709.8|29
1582128000000|2020-02-19 16:00:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1715.5|1709.5|25
1582128300000|2020-02-19 16:05:00|1716.5|1710.5|1719.3|1713.3|1719.5|1713.5|1715.8|1709.8|26
1582128600000|2020-02-19 16:10:00|1719|1713|1718.8|1712.8|1720|1714|1718.5|1712.5|24
1582128900000|2020-02-19 16:15:00|1718.5|1712.5|1718.8|1712.8|1719.5|1713.5|1718.5|1712.5|30
1582129200000|2020-02-19 16:20:00|1718.5|1712.5|1718|1712|1719|1713|1717.8|1711.8|23
1582129500000|2020-02-19 16:25:00|1718.3|1712.3|1717.8|1711.8|1718.3|1712.3|1717.8|1711.8|19
1582129800000|2020-02-19 16:30:00|1718|1712|1723.8|1717.8|1723.8|1717.8|1717.3|1711.3|55
1582130100000|2020-02-19 16:35:00|1723.5|1717.5|1723.8|1717.8|1723.8|1717.8|1722.3|1716.3|27
1582130400000|2020-02-19 16:40:00|1724|1718|1724|1718|1724.5|1718.5|1723.3|1717.3|20
1582130700000|2020-02-19 16:45:00|1723.8|1717.8|1723.8|1717.8|1724|1718|1723.3|1717.3|15
1582131000000|2020-02-19 16:50:00|1724|1718|1723.8|1717.8|1724.8|1718.8|1723.8|1717.8|11
1582131300000|2020-02-19 16:55:00|1723.5|1717.5|1725|1719|1725.8|1719.8|1723.5|1717.5|15
1582131600000|2020-02-19 17:00:00|1724.8|1718.8|1725.5|1719.5|1725.8|1719.8|1724.5|1718.5|10
1582131900000|2020-02-19 17:05:00|1725.3|1719.3|1725|1719|1725.3|1719.3|1724.8|1718.8|8
1582132500000|2020-02-19 17:15:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|2
1582132800000|2020-02-19 17:20:00|1725.3|1719.3|1725.3|1719.3|1725.5|1719.5|1725.3|1719.3|3
1582133100000|2020-02-19 17:25:00|1725|1719|1724.8|1718.8|1725|1719|1724.8|1718.8|2
1582134000000|2020-02-19 17:40:00|1724.5|1718.5|1724.5|1718.5|1724.8|1718.8|1724.5|1718.5|5
1582134300000|2020-02-19 17:45:00|1724.8|1718.8|1725|1719|1725|1719|1724.8|1718.8|4
1582134600000|2020-02-19 17:50:00|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1725.3|1719.3|1
1582134900000|2020-02-19 17:55:00|1725.5|1719.5|1725.8|1719.8|1725.8|1719.8|1725.5|1719.5|2
1582160400000|2020-02-20 01:00:00|1726.3|1720.3|1726.8|1720.8|1726.9|1720.9|1726.3|1720.3|7
1582160700000|2020-02-20 01:05:00|1726.6|1720.6|1726.9|1720.9|1727|1721|1726.6|1720.6|4
1582161000000|2020-02-20 01:10:00|1727|1721|1727|1721|1727.1|1721.1|1726.3|1720.3|8
1582161300000|2020-02-20 01:15:00|1726.8|1720.8|1726.1|1720.1|1727|1721|1726.1|1720.1|4
1582161600000|2020-02-20 01:20:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1582161900000|2020-02-20 01:25:00|1726.5|1720.5|1726|1720|1726.5|1720.5|1726|1720|2
1582162200000|2020-02-20 01:30:00|1725.8|1719.8|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|6
1582162500000|2020-02-20 01:35:00|1725|1719|1725.5|1719.5|1725.5|1719.5|1724.5|1718.5|7
1582162800000|2020-02-20 01:40:00|1725.6|1719.6|1725.4|1719.4|1726.4|1720.4|1725.1|1719.1|9
1582163100000|2020-02-20 01:45:00|1725.3|1719.3|1725|1719|1725.3|1719.3|1724.5|1718.5|8
1582163400000|2020-02-20 01:50:00|1724.8|1718.8|1724.5|1718.5|1725|1719|1724.5|1718.5|7
1582163700000|2020-02-20 01:55:00|1724.3|1718.3|1724.3|1718.3|1724.3|1718.3|1724|1718|4
1582164300000|2020-02-20 02:05:00|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1724.1|1718.1|1
1582164600000|2020-02-20 02:10:00|1724.3|1718.3|1724|1718|1724.4|1718.4|1723.4|1717.4|8
1582164900000|2020-02-20 02:15:00|1723.8|1717.8|1725.3|1719.3|1725.3|1719.3|1723.8|1717.8|8
1582165200000|2020-02-20 02:20:00|1725.1|1719.1|1725.3|1719.3|1725.3|1719.3|1724.9|1718.9|3
1582165500000|2020-02-20 02:25:00|1725.5|1719.5|1725.1|1719.1|1725.8|1719.8|1725.1|1719.1|11
1582165800000|2020-02-20 02:30:00|1725.5|1719.5|1724.3|1718.3|1726.1|1720.1|1724.3|1718.3|18
1582166100000|2020-02-20 02:35:00|1724|1718|1723|1717|1724.1|1718.1|1722.3|1716.3|20
1582166400000|2020-02-20 02:40:00|1722.8|1716.8|1721.6|1715.6|1722.8|1716.8|1721.1|1715.1|13
1582166700000|2020-02-20 02:45:00|1721.9|1715.9|1722.3|1716.3|1722.3|1716.3|1721.9|1715.9|6
1582169400000|2020-02-20 03:30:00|1722|1716|1721.8|1715.8|1722|1716|1721.8|1715.8|2
1582169700000|2020-02-20 03:35:00|1721.6|1715.6|1722.3|1716.3|1722.3|1716.3|1721.6|1715.6|3
1582170000000|2020-02-20 03:40:00|1722.5|1716.5|1722|1716|1722.8|1716.8|1722|1716|6
1582170300000|2020-02-20 03:45:00|1722.5|1716.5|1722|1716|1722.5|1716.5|1722|1716|3
1582170600000|2020-02-20 03:50:00|1723.4|1717.4|1722.8|1716.8|1723.4|1717.4|1722|1716|7
1582170900000|2020-02-20 03:55:00|1723.3|1717.3|1723|1717|1723.3|1717.3|1722.8|1716.8|3
1582171200000|2020-02-20 04:00:00|1722.8|1716.8|1722.4|1716.4|1722.8|1716.8|1722.4|1716.4|5
1582171500000|2020-02-20 04:05:00|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1722.5|1716.5|1
1582172100000|2020-02-20 04:15:00|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1
1582172400000|2020-02-20 04:20:00|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1722.4|1716.4|1
1582173900000|2020-02-20 04:45:00|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1722.6|1716.6|1
1582174200000|2020-02-20 04:50:00|1722.8|1716.8|1722.5|1716.5|1722.8|1716.8|1722.5|1716.5|2
1582175100000|2020-02-20 05:05:00|1722.6|1716.6|1722.6|1716.6|1722.8|1716.8|1722.6|1716.6|3
1582175700000|2020-02-20 05:15:00|1722.3|1716.3|1722.5|1716.5|1722.5|1716.5|1722.3|1716.3|2
1582177200000|2020-02-20 05:40:00|1722.3|1716.3|1722.3|1716.3|1722.3|1716.3|1722.3|1716.3|1
1582177500000|2020-02-20 05:45:00|1722.1|1716.1|1722.3|1716.3|1722.3|1716.3|1722.1|1716.1|2
1582177800000|2020-02-20 05:50:00|1721.6|1715.6|1721.4|1715.4|1721.6|1715.6|1721.4|1715.4|2
1582178100000|2020-02-20 05:55:00|1721.5|1715.5|1721.4|1715.4|1721.5|1715.5|1721.4|1715.4|2
1582178400000|2020-02-20 06:00:00|1721.3|1715.3|1720.5|1714.5|1722|1716|1720.4|1714.4|21
1582178700000|2020-02-20 06:05:00|1720.9|1714.9|1720.8|1714.8|1721.1|1715.1|1720.4|1714.4|9
1582179000000|2020-02-20 06:10:00|1720.9|1714.9|1721.9|1715.9|1721.9|1715.9|1720.9|1714.9|8
1582179300000|2020-02-20 06:15:00|1722|1716|1721.8|1715.8|1722|1716|1721|1715|9
1582179600000|2020-02-20 06:20:00|1721.9|1715.9|1722.3|1716.3|1722.3|1716.3|1721.9|1715.9|4
1582179900000|2020-02-20 06:25:00|1722.1|1716.1|1722.4|1716.4|1722.5|1716.5|1722.1|1716.1|4
1582180200000|2020-02-20 06:30:00|1722.5|1716.5|1722.6|1716.6|1722.6|1716.6|1721.4|1715.4|12
1582180500000|2020-02-20 06:35:00|1722.4|1716.4|1722.4|1716.4|1722.5|1716.5|1722.1|1716.1|6
1582180800000|2020-02-20 06:40:00|1722.1|1716.1|1721|1715|1722.4|1716.4|1721|1715|7
1582181100000|2020-02-20 06:45:00|1720.9|1714.9|1720.4|1714.4|1720.9|1714.9|1720.1|1714.1|8
1582181400000|2020-02-20 06:50:00|1720.3|1714.3|1720.1|1714.1|1720.3|1714.3|1720.1|1714.1|2
1582181700000|2020-02-20 06:55:00|1720.3|1714.3|1720.4|1714.4|1720.5|1714.5|1720.3|1714.3|3
1582182000000|2020-02-20 07:00:00|1720.8|1714.8|1721.5|1715.5|1721.8|1715.8|1720.6|1714.6|14
1582182300000|2020-02-20 07:05:00|1721.3|1715.3|1721|1715|1721.3|1715.3|1721|1715|2
1582182600000|2020-02-20 07:10:00|1721.1|1715.1|1721.9|1715.9|1721.9|1715.9|1720.9|1714.9|8
1582182900000|2020-02-20 07:15:00|1721.8|1715.8|1721.1|1715.1|1721.8|1715.8|1720.4|1714.4|8
1582183200000|2020-02-20 07:20:00|1721|1715|1720.4|1714.4|1721|1715|1720.4|1714.4|6
1582183500000|2020-02-20 07:25:00|1720.3|1714.3|1721.8|1715.8|1721.8|1715.8|1720.3|1714.3|6
1582183800000|2020-02-20 07:30:00|1721.9|1715.9|1722|1716|1723.4|1717.4|1721.6|1715.6|22
1582184100000|2020-02-20 07:35:00|1721.8|1715.8|1722.3|1716.3|1722.3|1716.3|1721.1|1715.1|11
1582184400000|2020-02-20 07:40:00|1721.8|1715.8|1721.5|1715.5|1721.8|1715.8|1721.1|1715.1|11
1582184700000|2020-02-20 07:45:00|1721.8|1715.8|1721.8|1715.8|1722.3|1716.3|1721.8|1715.8|10
1582185000000|2020-02-20 07:50:00|1721.6|1715.6|1721.3|1715.3|1721.6|1715.6|1720.8|1714.8|8
1582185300000|2020-02-20 07:55:00|1721.5|1715.5|1720.3|1714.3|1721.5|1715.5|1720.3|1714.3|4
1582185600000|2020-02-20 08:00:00|1720|1714|1718.5|1712.5|1720|1714|1718.5|1712.5|19
1582185900000|2020-02-20 08:05:00|1718.3|1712.3|1719.3|1713.3|1719.3|1713.3|1718|1712|13
1582186200000|2020-02-20 08:10:00|1719|1713|1718.8|1712.8|1719.3|1713.3|1718.3|1712.3|16
1582186500000|2020-02-20 08:15:00|1718.5|1712.5|1718.3|1712.3|1718.5|1712.5|1718.3|1712.3|6
1582186800000|2020-02-20 08:20:00|1718|1712|1715.8|1709.8|1718|1712|1715.8|1709.8|24
1582187100000|2020-02-20 08:25:00|1715.5|1709.5|1716.3|1710.3|1717.3|1711.3|1715.5|1709.5|19
1582187400000|2020-02-20 08:30:00|1716.5|1710.5|1717|1711|1717.3|1711.3|1716.5|1710.5|7
1582187700000|2020-02-20 08:35:00|1716.8|1710.8|1718.3|1712.3|1718.3|1712.3|1716.8|1710.8|14
1582188000000|2020-02-20 08:40:00|1718|1712|1717.8|1711.8|1718|1712|1717.8|1711.8|2
1582188600000|2020-02-20 08:50:00|1717.5|1711.5|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|6
1582188900000|2020-02-20 08:55:00|1717.5|1711.5|1718.3|1712.3|1718.8|1712.8|1717.3|1711.3|11
1582189200000|2020-02-20 09:00:00|1718|1712|1718.8|1712.8|1718.8|1712.8|1717.8|1711.8|5
1582189500000|2020-02-20 09:05:00|1718.5|1712.5|1717.8|1711.8|1718.8|1712.8|1717.3|1711.3|16
1582189800000|2020-02-20 09:10:00|1717.5|1711.5|1717.3|1711.3|1717.5|1711.5|1717.3|1711.3|2
1582190100000|2020-02-20 09:15:00|1717|1711|1716.8|1710.8|1717|1711|1716.8|1710.8|6
1582190400000|2020-02-20 09:20:00|1716.5|1710.5|1716.3|1710.3|1716.5|1710.5|1716|1710|4
1582190700000|2020-02-20 09:25:00|1716|1710|1716|1710|1716.5|1710.5|1715.8|1709.8|8
1582191000000|2020-02-20 09:30:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1
1582191300000|2020-02-20 09:35:00|1716|1710|1715.8|1709.8|1716.3|1710.3|1715.8|1709.8|8
1582191600000|2020-02-20 09:40:00|1716|1710|1715.3|1709.3|1716|1710|1715.3|1709.3|10
1582191900000|2020-02-20 09:45:00|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1715|1709|4
1582192200000|2020-02-20 09:50:00|1715.3|1709.3|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|5
1582192500000|2020-02-20 09:55:00|1716|1710|1716|1710|1716|1710|1715.8|1709.8|5
1582192800000|2020-02-20 10:00:00|1715.8|1709.8|1716.3|1710.3|1717|1711|1715.5|1709.5|10
1582193100000|2020-02-20 10:05:00|1716.5|1710.5|1716.5|1710.5|1716.5|1710.5|1715.5|1709.5|8
1582193400000|2020-02-20 10:10:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1582193700000|2020-02-20 10:15:00|1716.3|1710.3|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|4
1582194000000|2020-02-20 10:20:00|1716.3|1710.3|1716.8|1710.8|1716.8|1710.8|1716|1710|5
1582194300000|2020-02-20 10:25:00|1716.5|1710.5|1716.5|1710.5|1716.8|1710.8|1716.3|1710.3|7
1582194600000|2020-02-20 10:30:00|1716.8|1710.8|1715.8|1709.8|1717.8|1711.8|1715.8|1709.8|9
1582194900000|2020-02-20 10:35:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1582195200000|2020-02-20 10:40:00|1716|1710|1715.8|1709.8|1716.5|1710.5|1715.8|1709.8|4
1582195800000|2020-02-20 10:50:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.3|1709.3|4
1582196100000|2020-02-20 10:55:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|3
1582196400000|2020-02-20 11:00:00|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1715.5|1709.5|1
1582196700000|2020-02-20 11:05:00|1715.3|1709.3|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|3
1582197000000|2020-02-20 11:10:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|2
1582197600000|2020-02-20 11:20:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1716|1710|2
1582197900000|2020-02-20 11:25:00|1716|1710|1715.8|1709.8|1716|1710|1715.8|1709.8|2
1582198500000|2020-02-20 11:35:00|1716|1710|1715.5|1709.5|1716.3|1710.3|1715.5|1709.5|7
1582198800000|2020-02-20 11:40:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1
1582199100000|2020-02-20 11:45:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|2
1582199700000|2020-02-20 11:55:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|3
1582200000000|2020-02-20 12:00:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1
1582201200000|2020-02-20 12:20:00|1715.5|1709.5|1716.3|1710.3|1716.3|1710.3|1715.5|1709.5|6
1582201500000|2020-02-20 12:25:00|1716.5|1710.5|1716|1710|1716.8|1710.8|1716|1710|15
1582201800000|2020-02-20 12:30:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1582202100000|2020-02-20 12:35:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|11
1582202400000|2020-02-20 12:40:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1716|1710|2
1582202700000|2020-02-20 12:45:00|1716|1710|1716.5|1710.5|1716.5|1710.5|1716|1710|5
1582203000000|2020-02-20 12:50:00|1716.8|1710.8|1718|1712|1718|1712|1716.8|1710.8|8
1582203300000|2020-02-20 12:55:00|1718.3|1712.3|1717.3|1711.3|1718.8|1712.8|1717.3|1711.3|11
1582203600000|2020-02-20 13:00:00|1717.5|1711.5|1718.3|1712.3|1718.8|1712.8|1716.8|1710.8|35
1582203900000|2020-02-20 13:05:00|1717.8|1711.8|1719.3|1713.3|1719.3|1713.3|1717.3|1711.3|18
1582204200000|2020-02-20 13:10:00|1718.8|1712.8|1718.8|1712.8|1719|1713|1717.5|1711.5|9
1582204500000|2020-02-20 13:15:00|1718.5|1712.5|1716.8|1710.8|1718.8|1712.8|1716.5|1710.5|17
1582204800000|2020-02-20 13:20:00|1716.3|1710.3|1714.8|1708.8|1717|1711|1714.3|1708.3|41
1582205100000|2020-02-20 13:25:00|1714.5|1708.5|1712.8|1706.8|1714.5|1708.5|1712.3|1706.3|24
1582205400000|2020-02-20 13:30:00|1713|1707|1714|1708|1715.3|1709.3|1712.8|1706.8|27
1582205700000|2020-02-20 13:35:00|1713.8|1707.8|1715|1709|1715.3|1709.3|1713|1707|17
1582206000000|2020-02-20 13:40:00|1714.8|1708.8|1714.3|1708.3|1715|1709|1714.3|1708.3|9
1582206300000|2020-02-20 13:45:00|1714.5|1708.5|1715.3|1709.3|1715.5|1709.5|1714|1708|20
1582206600000|2020-02-20 13:50:00|1714.8|1708.8|1715|1709|1715|1709|1714.3|1708.3|14
1582206900000|2020-02-20 13:55:00|1714.8|1708.8|1715.5|1709.5|1716.3|1710.3|1714.8|1708.8|13
1582207200000|2020-02-20 14:00:00|1715.3|1709.3|1717.3|1711.3|1717.3|1711.3|1715.3|1709.3|15
1582207500000|2020-02-20 14:05:00|1717.5|1711.5|1717.3|1711.3|1717.8|1711.8|1716.3|1710.3|22
1582207800000|2020-02-20 14:10:00|1717|1711|1716.5|1710.5|1717.5|1711.5|1716.3|1710.3|9
1582208100000|2020-02-20 14:15:00|1716.8|1710.8|1717.5|1711.5|1718|1712|1716.3|1710.3|19
1582208400000|2020-02-20 14:20:00|1717.8|1711.8|1717.5|1711.5|1717.8|1711.8|1717|1711|8
1582208700000|2020-02-20 14:25:00|1717.3|1711.3|1717.5|1711.5|1718|1712|1717|1711|11
1582209000000|2020-02-20 14:30:00|1717.8|1711.8|1716.5|1710.5|1717.8|1711.8|1715.5|1709.5|20
1582209300000|2020-02-20 14:35:00|1716.3|1710.3|1717|1711|1717|1711|1715.5|1709.5|18
1582209600000|2020-02-20 14:40:00|1716.8|1710.8|1716.8|1710.8|1717.8|1711.8|1716.3|1710.3|17
1582209900000|2020-02-20 14:45:00|1716.5|1710.5|1718.5|1712.5|1718.8|1712.8|1716.3|1710.3|38
1582210200000|2020-02-20 14:50:00|1718.8|1712.8|1719.3|1713.3|1719.8|1713.8|1718.8|1712.8|27
1582210500000|2020-02-20 14:55:00|1719|1713|1718.3|1712.3|1719.8|1713.8|1718.3|1712.3|11
1582210800000|2020-02-20 15:00:00|1718|1712|1716.5|1710.5|1718.3|1712.3|1716.3|1710.3|15
1582211100000|2020-02-20 15:05:00|1716.8|1710.8|1715.8|1709.8|1716.8|1710.8|1715.8|1709.8|17
1582211400000|2020-02-20 15:10:00|1716|1710|1716.3|1710.3|1716.8|1710.8|1716|1710|7
1582211700000|2020-02-20 15:15:00|1716.5|1710.5|1716.8|1710.8|1717|1711|1716.5|1710.5|8
1582212000000|2020-02-20 15:20:00|1717.5|1711.5|1717.5|1711.5|1718.5|1712.5|1717.5|1711.5|15
1582212300000|2020-02-20 15:25:00|1717.8|1711.8|1717.3|1711.3|1718.5|1712.5|1717.3|1711.3|17
1582212600000|2020-02-20 15:30:00|1717.5|1711.5|1717.3|1711.3|1718|1712|1715.8|1709.8|28
1582212900000|2020-02-20 15:35:00|1717.5|1711.5|1717.8|1711.8|1717.8|1711.8|1717|1711|20
1582213200000|2020-02-20 15:40:00|1717.5|1711.5|1717.5|1711.5|1718|1712|1716.8|1710.8|21
1582213500000|2020-02-20 15:45:00|1717.3|1711.3|1717.5|1711.5|1718.5|1712.5|1717|1711|22
1582213800000|2020-02-20 15:50:00|1717.8|1711.8|1715.8|1709.8|1717.8|1711.8|1715.8|1709.8|12
1582214100000|2020-02-20 15:55:00|1716|1710|1717.8|1711.8|1717.8|1711.8|1716|1710|11
1582214400000|2020-02-20 16:00:00|1718|1712|1716.3|1710.3|1718.8|1712.8|1715.8|1709.8|23
1582214700000|2020-02-20 16:05:00|1716|1710|1716.3|1710.3|1716.3|1710.3|1716|1710|2
1582215000000|2020-02-20 16:10:00|1716.5|1710.5|1716.3|1710.3|1716.8|1710.8|1715.8|1709.8|11
1582215300000|2020-02-20 16:15:00|1715.8|1709.8|1715.8|1709.8|1716|1710|1714.8|1708.8|15
1582215600000|2020-02-20 16:20:00|1715.5|1709.5|1714.5|1708.5|1715.5|1709.5|1714.5|1708.5|22
1582215900000|2020-02-20 16:25:00|1713.8|1707.8|1712.8|1706.8|1714.5|1708.5|1712.8|1706.8|9
1582216200000|2020-02-20 16:30:00|1712.5|1706.5|1713.3|1707.3|1713.5|1707.5|1711.5|1705.5|39
1582216500000|2020-02-20 16:35:00|1713|1707|1713.8|1707.8|1714.5|1708.5|1712.5|1706.5|33
1582216800000|2020-02-20 16:40:00|1713.5|1707.5|1714.8|1708.8|1714.8|1708.8|1713.3|1707.3|19
1582217100000|2020-02-20 16:45:00|1714.5|1708.5|1714.3|1708.3|1714.8|1708.8|1714.3|1708.3|11
1582217400000|2020-02-20 16:50:00|1714.8|1708.8|1714.8|1708.8|1714.8|1708.8|1714.3|1708.3|7
1582217700000|2020-02-20 16:55:00|1715|1709|1715.8|1709.8|1716.8|1710.8|1715|1709|23
1582218000000|2020-02-20 17:00:00|1716|1710|1716.5|1710.5|1716.8|1710.8|1715.8|1709.8|8
1582218300000|2020-02-20 17:05:00|1716.3|1710.3|1717|1711|1717.3|1711.3|1716.3|1710.3|3
1582218600000|2020-02-20 17:10:00|1716.8|1710.8|1717|1711|1717.3|1711.3|1716.3|1710.3|11
1582218900000|2020-02-20 17:15:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|5
1582219200000|2020-02-20 17:20:00|1716|1710|1715.5|1709.5|1716|1710|1715.5|1709.5|3
1582219500000|2020-02-20 17:25:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|2
1582219800000|2020-02-20 17:30:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|2
1582220400000|2020-02-20 17:40:00|1715.8|1709.8|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|2
1582220700000|2020-02-20 17:45:00|1715.8|1709.8|1714.8|1708.8|1715.8|1709.8|1714.8|1708.8|5
1582221300000|2020-02-20 17:55:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1715|1709|4
1582246800000|2020-02-21 01:00:00|1715.4|1709.4|1714.5|1708.5|1715.4|1709.4|1714.5|1708.5|16
1582247100000|2020-02-21 01:05:00|1714.6|1708.6|1714.5|1708.5|1715.3|1709.3|1714.5|1708.5|16
1582247400000|2020-02-21 01:10:00|1714.4|1708.4|1714.4|1708.4|1714.4|1708.4|1714.4|1708.4|1
1582247700000|2020-02-21 01:15:00|1714.3|1708.3|1713.5|1707.5|1714.3|1708.3|1713.5|1707.5|14
1582248000000|2020-02-21 01:20:00|1713.6|1707.6|1712.8|1706.8|1713.8|1707.8|1712.8|1706.8|15
1582248300000|2020-02-21 01:25:00|1712.5|1706.5|1712.3|1706.3|1712.9|1706.9|1711.9|1705.9|22
1582248600000|2020-02-21 01:30:00|1712.4|1706.4|1712.6|1706.6|1712.9|1706.9|1712.1|1706.1|8
1582248900000|2020-02-21 01:35:00|1712.8|1706.8|1712.5|1706.5|1713|1707|1712.4|1706.4|9
1582249200000|2020-02-21 01:40:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1582249500000|2020-02-21 01:45:00|1712.8|1706.8|1712.4|1706.4|1713.3|1707.3|1712.4|1706.4|16
1582249800000|2020-02-21 01:50:00|1712.6|1706.6|1712.8|1706.8|1713.1|1707.1|1711.9|1705.9|12
1582250400000|2020-02-21 02:00:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1582251000000|2020-02-21 02:10:00|1713.1|1707.1|1712.4|1706.4|1713.3|1707.3|1712.4|1706.4|11
1582251900000|2020-02-21 02:25:00|1712.1|1706.1|1712.1|1706.1|1712.8|1706.8|1712.1|1706.1|5
1582252200000|2020-02-21 02:30:00|1712|1706|1712|1706|1712|1706|1712|1706|1
1582252500000|2020-02-21 02:35:00|1711.8|1705.8|1710.6|1704.6|1711.8|1705.8|1710.6|1704.6|6
1582252800000|2020-02-21 02:40:00|1710.8|1704.8|1711|1705|1711|1705|1710.8|1704.8|2
1582253100000|2020-02-21 02:45:00|1710.9|1704.9|1710.5|1704.5|1711|1705|1710.5|1704.5|5
1582253400000|2020-02-21 02:50:00|1710.8|1704.8|1710.5|1704.5|1710.8|1704.8|1710.5|1704.5|2
1582253700000|2020-02-21 02:55:00|1710.3|1704.3|1710.3|1704.3|1710.3|1704.3|1710.3|1704.3|1
1582254000000|2020-02-21 03:00:00|1710.4|1704.4|1710.5|1704.5|1710.8|1704.8|1710.4|1704.4|4
1582254300000|2020-02-21 03:05:00|1710.8|1704.8|1710.8|1704.8|1710.8|1704.8|1710.5|1704.5|3
1582254600000|2020-02-21 03:10:00|1710.5|1704.5|1711|1705|1711|1705|1710.5|1704.5|5
1582254900000|2020-02-21 03:15:00|1709.9|1703.9|1710.8|1704.8|1710.8|1704.8|1709.9|1703.9|8
1582255200000|2020-02-21 03:20:00|1710.6|1704.6|1710.3|1704.3|1710.6|1704.6|1710.3|1704.3|3
1582255500000|2020-02-21 03:25:00|1710.4|1704.4|1710.5|1704.5|1710.5|1704.5|1710.4|1704.4|2
1582256700000|2020-02-21 03:45:00|1711|1705|1711|1705|1711|1705|1711|1705|1
1582257600000|2020-02-21 04:00:00|1710.8|1704.8|1710.6|1704.6|1710.8|1704.8|1710.6|1704.6|6
1582257900000|2020-02-21 04:05:00|1711.3|1705.3|1711.4|1705.4|1711.5|1705.5|1711.3|1705.3|3
1582258200000|2020-02-21 04:10:00|1711.5|1705.5|1711.3|1705.3|1711.5|1705.5|1711.3|1705.3|2
1582258800000|2020-02-21 04:20:00|1711.4|1705.4|1711.3|1705.3|1711.4|1705.4|1711.3|1705.3|2
1582259400000|2020-02-21 04:30:00|1711.1|1705.1|1712|1706|1712.1|1706.1|1711.1|1705.1|4
1582259700000|2020-02-21 04:35:00|1711.9|1705.9|1711|1705|1711.9|1705.9|1711|1705|4
1582260000000|2020-02-21 04:40:00|1710.8|1704.8|1710.8|1704.8|1711|1705|1710.8|1704.8|3
1582260300000|2020-02-21 04:45:00|1711|1705|1710.8|1704.8|1711|1705|1710.8|1704.8|4
1582260600000|2020-02-21 04:50:00|1711|1705|1710.8|1704.8|1711|1705|1710.8|1704.8|4
1582260900000|2020-02-21 04:55:00|1711|1705|1710.8|1704.8|1711|1705|1710.8|1704.8|4
1582261200000|2020-02-21 05:00:00|1711|1705|1711|1705|1711|1705|1711|1705|1
1582262100000|2020-02-21 05:15:00|1711.1|1705.1|1711|1705|1711.3|1705.3|1710.8|1704.8|4
1582262400000|2020-02-21 05:20:00|1710.8|1704.8|1710.8|1704.8|1710.8|1704.8|1710.8|1704.8|1
1582262700000|2020-02-21 05:25:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1711|1705|2
1582263000000|2020-02-21 05:30:00|1711|1705|1710.6|1704.6|1711.3|1705.3|1710.6|1704.6|17
1582263300000|2020-02-21 05:35:00|1710.5|1704.5|1709.1|1703.1|1710.5|1704.5|1708.9|1702.9|9
1582263600000|2020-02-21 05:40:00|1708.9|1702.9|1708.8|1702.8|1708.9|1702.9|1708.8|1702.8|2
1582263900000|2020-02-21 05:45:00|1708.5|1702.5|1708.6|1702.6|1708.9|1702.9|1708.5|1702.5|13
1582264200000|2020-02-21 05:50:00|1708.5|1702.5|1708.6|1702.6|1708.9|1702.9|1708.5|1702.5|9
1582264500000|2020-02-21 05:55:00|1708.8|1702.8|1708.8|1702.8|1709.1|1703.1|1708.8|1702.8|7
1582264800000|2020-02-21 06:00:00|1708.9|1702.9|1709|1703|1709.1|1703.1|1708.5|1702.5|13
1582265100000|2020-02-21 06:05:00|1709.1|1703.1|1708.4|1702.4|1709.1|1703.1|1708.4|1702.4|7
1582265400000|2020-02-21 06:10:00|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1708.6|1702.6|1
1582265700000|2020-02-21 06:15:00|1708.5|1702.5|1708.5|1702.5|1708.9|1702.9|1708.5|1702.5|5
1582266300000|2020-02-21 06:25:00|1708.6|1702.6|1708.4|1702.4|1708.6|1702.6|1708.4|1702.4|7
1582266900000|2020-02-21 06:35:00|1708.9|1702.9|1708.8|1702.8|1708.9|1702.9|1708.4|1702.4|6
1582267200000|2020-02-21 06:40:00|1708.9|1702.9|1709.1|1703.1|1709.1|1703.1|1708.9|1702.9|2
1582267500000|2020-02-21 06:45:00|1708.9|1702.9|1709.1|1703.1|1709.1|1703.1|1708.9|1702.9|2
1582267800000|2020-02-21 06:50:00|1709.3|1703.3|1709.1|1703.1|1709.3|1703.3|1708.8|1702.8|7
1582268100000|2020-02-21 06:55:00|1708.9|1702.9|1708.9|1702.9|1708.9|1702.9|1708.8|1702.8|5
1582268400000|2020-02-21 07:00:00|1709.4|1703.4|1708.9|1702.9|1709.6|1703.6|1708.8|1702.8|8
1582268700000|2020-02-21 07:05:00|1708.8|1702.8|1708.9|1702.9|1708.9|1702.9|1708.8|1702.8|2
1582269000000|2020-02-21 07:10:00|1708.8|1702.8|1708.9|1702.9|1709.1|1703.1|1708.8|1702.8|4
1582269300000|2020-02-21 07:15:00|1709.1|1703.1|1708.5|1702.5|1709.1|1703.1|1708.4|1702.4|6
1582269600000|2020-02-21 07:20:00|1708.4|1702.4|1708.4|1702.4|1708.5|1702.5|1708.4|1702.4|5
1582269900000|2020-02-21 07:25:00|1708.5|1702.5|1708.8|1702.8|1709|1703|1708.5|1702.5|4
1582270200000|2020-02-21 07:30:00|1708.5|1702.5|1708.3|1702.3|1708.5|1702.5|1708.3|1702.3|3
1582270500000|2020-02-21 07:35:00|1708.1|1702.1|1708.3|1702.3|1708.3|1702.3|1708.1|1702.1|2
1582270800000|2020-02-21 07:40:00|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1708.1|1702.1|1
1582271100000|2020-02-21 07:45:00|1708.4|1702.4|1708.4|1702.4|1708.6|1702.6|1708.3|1702.3|6
1582271400000|2020-02-21 07:50:00|1708.8|1702.8|1708.8|1702.8|1709.1|1703.1|1708.8|1702.8|4
1582271700000|2020-02-21 07:55:00|1708.5|1702.5|1708.3|1702.3|1708.5|1702.5|1708|1702|6
1582272000000|2020-02-21 08:00:00|1708|1702|1704.3|1698.3|1708|1702|1704.3|1698.3|24
1582272300000|2020-02-21 08:05:00|1704.5|1698.5|1705|1699|1705.3|1699.3|1704.5|1698.5|5
1582272600000|2020-02-21 08:10:00|1704.8|1698.8|1706.8|1700.8|1707.3|1701.3|1704.8|1698.8|20
1582272900000|2020-02-21 08:15:00|1706.5|1700.5|1706.8|1700.8|1707|1701|1706.3|1700.3|11
1582273200000|2020-02-21 08:20:00|1707|1701|1706|1700|1707|1701|1705.3|1699.3|12
1582273500000|2020-02-21 08:25:00|1706.5|1700.5|1706.3|1700.3|1707|1701|1706.3|1700.3|10
1582273800000|2020-02-21 08:30:00|1706.5|1700.5|1707.8|1701.8|1707.8|1701.8|1706.5|1700.5|11
1582274100000|2020-02-21 08:35:00|1708|1702|1708.8|1702.8|1708.8|1702.8|1707.8|1701.8|17
1582274400000|2020-02-21 08:40:00|1709|1703|1708.8|1702.8|1709.3|1703.3|1708.5|1702.5|8
1582274700000|2020-02-21 08:45:00|1709|1703|1707.8|1701.8|1709.3|1703.3|1707.8|1701.8|13
1582275000000|2020-02-21 08:50:00|1707.5|1701.5|1708.3|1702.3|1708.3|1702.3|1707.5|1701.5|8
1582275300000|2020-02-21 08:55:00|1708.5|1702.5|1708.8|1702.8|1709.3|1703.3|1708.5|1702.5|9
1582275600000|2020-02-21 09:00:00|1709|1703|1709.3|1703.3|1711.3|1705.3|1708.3|1702.3|57
1582275900000|2020-02-21 09:05:00|1709|1703|1708|1702|1709.3|1703.3|1707.8|1701.8|19
1582276200000|2020-02-21 09:10:00|1708.3|1702.3|1708.3|1702.3|1708.3|1702.3|1707.8|1701.8|5
1582276500000|2020-02-21 09:15:00|1708|1702|1708.3|1702.3|1708.3|1702.3|1707.5|1701.5|12
1582276800000|2020-02-21 09:20:00|1707.8|1701.8|1708.5|1702.5|1709|1703|1707.8|1701.8|10
1582277100000|2020-02-21 09:25:00|1708.3|1702.3|1709.5|1703.5|1709.5|1703.5|1708.3|1702.3|7
1582277400000|2020-02-21 09:30:00|1709.8|1703.8|1710.5|1704.5|1710.5|1704.5|1709.8|1703.8|4
1582277700000|2020-02-21 09:35:00|1710.3|1704.3|1710.3|1704.3|1710.5|1704.5|1710.3|1704.3|3
1582278000000|2020-02-21 09:40:00|1710.5|1704.5|1710|1704|1710.5|1704.5|1709.5|1703.5|8
1582278300000|2020-02-21 09:45:00|1709.8|1703.8|1709.8|1703.8|1709.8|1703.8|1709.5|1703.5|3
1582278600000|2020-02-21 09:50:00|1709.5|1703.5|1708.3|1702.3|1709.5|1703.5|1708.3|1702.3|9
1582278900000|2020-02-21 09:55:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1708.5|1702.5|2
1582279200000|2020-02-21 10:00:00|1709.3|1703.3|1709.3|1703.3|1709.3|1703.3|1708.5|1702.5|8
1582279500000|2020-02-21 10:05:00|1709.5|1703.5|1709.5|1703.5|1710.3|1704.3|1709.3|1703.3|14
1582279800000|2020-02-21 10:10:00|1709.8|1703.8|1709.5|1703.5|1709.8|1703.8|1709.3|1703.3|5
1582280100000|2020-02-21 10:15:00|1709.8|1703.8|1709.3|1703.3|1709.8|1703.8|1709.3|1703.3|5
1582280400000|2020-02-21 10:20:00|1709|1703|1708.5|1702.5|1709|1703|1708|1702|12
1582280700000|2020-02-21 10:25:00|1708.3|1702.3|1708.5|1702.5|1709|1703|1708.3|1702.3|12
1582281000000|2020-02-21 10:30:00|1708.8|1702.8|1709|1703|1709|1703|1708.5|1702.5|4
1582281600000|2020-02-21 10:40:00|1708.5|1702.5|1708.5|1702.5|1709|1703|1708.5|1702.5|7
1582281900000|2020-02-21 10:45:00|1708.8|1702.8|1709.5|1703.5|1709.5|1703.5|1708.3|1702.3|7
1582282200000|2020-02-21 10:50:00|1709.3|1703.3|1708.3|1702.3|1709.3|1703.3|1708.3|1702.3|8
1582282500000|2020-02-21 10:55:00|1708.5|1702.5|1708.3|1702.3|1708.8|1702.8|1708.3|1702.3|4
1582282800000|2020-02-21 11:00:00|1708.5|1702.5|1708.3|1702.3|1708.8|1702.8|1708|1702|6
1582283100000|2020-02-21 11:05:00|1708.5|1702.5|1709|1703|1709|1703|1708|1702|11
1582283700000|2020-02-21 11:15:00|1709.3|1703.3|1709|1703|1709.5|1703.5|1709|1703|5
1582284000000|2020-02-21 11:20:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.3|1702.3|3
1582284300000|2020-02-21 11:25:00|1708.3|1702.3|1707|1701|1708.3|1702.3|1707|1701|9
1582284600000|2020-02-21 11:30:00|1706.8|1700.8|1706.8|1700.8|1707|1701|1706.5|1700.5|5
1582284900000|2020-02-21 11:35:00|1706.5|1700.5|1708|1702|1708|1702|1706.5|1700.5|7
1582285200000|2020-02-21 11:40:00|1707.8|1701.8|1707.5|1701.5|1708|1702|1707.5|1701.5|4
1582285500000|2020-02-21 11:45:00|1707.8|1701.8|1708.5|1702.5|1708.5|1702.5|1707.8|1701.8|4
1582285800000|2020-02-21 11:50:00|1708.8|1702.8|1709|1703|1709|1703|1708.8|1702.8|2
1582286100000|2020-02-21 11:55:00|1709.3|1703.3|1709.3|1703.3|1709.3|1703.3|1709|1703|3
1582286400000|2020-02-21 12:00:00|1709|1703|1708.8|1702.8|1709|1703|1708.8|1702.8|2
1582286700000|2020-02-21 12:05:00|1709.3|1703.3|1709.5|1703.5|1709.5|1703.5|1709.3|1703.3|6
1582287000000|2020-02-21 12:10:00|1709.3|1703.3|1710|1704|1710|1704|1709.3|1703.3|3
1582287300000|2020-02-21 12:15:00|1709.8|1703.8|1709.8|1703.8|1710.3|1704.3|1709.8|1703.8|5
1582287900000|2020-02-21 12:25:00|1709.5|1703.5|1710.3|1704.3|1710.5|1704.5|1709.5|1703.5|13
1582288200000|2020-02-21 12:30:00|1710|1704|1708.8|1702.8|1710|1704|1708.8|1702.8|5
1582288500000|2020-02-21 12:35:00|1709|1703|1708.5|1702.5|1709.3|1703.3|1708.5|1702.5|5
1582288800000|2020-02-21 12:40:00|1708.8|1702.8|1709|1703|1709|1703|1708.5|1702.5|10
1582289100000|2020-02-21 12:45:00|1708.8|1702.8|1708.8|1702.8|1709|1703|1708.8|1702.8|3
1582289400000|2020-02-21 12:50:00|1709.3|1703.3|1709.3|1703.3|1709.8|1703.8|1709.3|1703.3|8
1582289700000|2020-02-21 12:55:00|1709.5|1703.5|1707.8|1701.8|1709.8|1703.8|1707.8|1701.8|32
1582290000000|2020-02-21 13:00:00|1708|1702|1706|1700|1708|1702|1705.8|1699.8|22
1582290300000|2020-02-21 13:05:00|1706.3|1700.3|1706.3|1700.3|1706.5|1700.5|1705.8|1699.8|11
1582290600000|2020-02-21 13:10:00|1706|1700|1706|1700|1706.3|1700.3|1705.3|1699.3|11
1582290900000|2020-02-21 13:15:00|1706.3|1700.3|1707|1701|1707.5|1701.5|1706.3|1700.3|18
1582291200000|2020-02-21 13:20:00|1707.3|1701.3|1708|1702|1708.3|1702.3|1707|1701|20
1582291500000|2020-02-21 13:25:00|1708.3|1702.3|1708|1702|1709|1703|1707.8|1701.8|15
1582291800000|2020-02-21 13:30:00|1708.3|1702.3|1708|1702|1708.5|1702.5|1707.8|1701.8|14
1582292100000|2020-02-21 13:35:00|1708.3|1702.3|1709.3|1703.3|1709.5|1703.5|1708|1702|13
1582292400000|2020-02-21 13:40:00|1709.5|1703.5|1710|1704|1710|1704|1709.5|1703.5|12
1582292700000|2020-02-21 13:45:00|1710.5|1704.5|1710.8|1704.8|1712|1706|1710.3|1704.3|29
1582293000000|2020-02-21 13:50:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1711|1705|10
1582293300000|2020-02-21 13:55:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1710.5|1704.5|9
1582293600000|2020-02-21 14:00:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1711|1705|4
1582293900000|2020-02-21 14:05:00|1711.5|1705.5|1710.3|1704.3|1711.5|1705.5|1710|1704|10
1582294200000|2020-02-21 14:10:00|1710.5|1704.5|1710.5|1704.5|1710.5|1704.5|1710|1704|4
1582294500000|2020-02-21 14:15:00|1710.8|1704.8|1710.8|1704.8|1711.3|1705.3|1710.5|1704.5|11
1582294800000|2020-02-21 14:20:00|1711|1705|1710.3|1704.3|1711|1705|1710.3|1704.3|4
1582295100000|2020-02-21 14:25:00|1710.5|1704.5|1709.5|1703.5|1710.8|1704.8|1707.5|1701.5|16
1582295400000|2020-02-21 14:30:00|1709.3|1703.3|1709|1703|1709.5|1703.5|1707.8|1701.8|20
1582295700000|2020-02-21 14:35:00|1708.5|1702.5|1708.3|1702.3|1709|1703|1708.3|1702.3|9
1582296000000|2020-02-21 14:40:00|1708.5|1702.5|1706.8|1700.8|1708.5|1702.5|1706.8|1700.8|4
1582296300000|2020-02-21 14:45:00|1707.3|1701.3|1708.5|1702.5|1708.8|1702.8|1706.8|1700.8|27
1582296600000|2020-02-21 14:50:00|1708.8|1702.8|1707.8|1701.8|1709.8|1703.8|1707.8|1701.8|24
1582296900000|2020-02-21 14:55:00|1707.5|1701.5|1708.5|1702.5|1708.8|1702.8|1707|1701|24
1582297200000|2020-02-21 15:00:00|1708.8|1702.8|1707|1701|1708.8|1702.8|1706.8|1700.8|22
1582297500000|2020-02-21 15:05:00|1707.3|1701.3|1708.3|1702.3|1708.8|1702.8|1707.3|1701.3|15
1582297800000|2020-02-21 15:10:00|1708.5|1702.5|1709.5|1703.5|1709.5|1703.5|1708.3|1702.3|18
1582298100000|2020-02-21 15:15:00|1709.3|1703.3|1711|1705|1711|1705|1709.3|1703.3|20
1582298400000|2020-02-21 15:20:00|1711.3|1705.3|1714.3|1708.3|1714.3|1708.3|1711.3|1705.3|31
1582298700000|2020-02-21 15:25:00|1714.8|1708.8|1713.8|1707.8|1715|1709|1713.3|1707.3|23
1582299000000|2020-02-21 15:30:00|1714|1708|1714.5|1708.5|1714.5|1708.5|1712.5|1706.5|30
1582299300000|2020-02-21 15:35:00|1714.3|1708.3|1715.3|1709.3|1716.3|1710.3|1714.3|1708.3|21
1582299600000|2020-02-21 15:40:00|1715.5|1709.5|1717|1711|1718.5|1712.5|1715.5|1709.5|30
1582299900000|2020-02-21 15:45:00|1717.3|1711.3|1720.3|1714.3|1720.5|1714.5|1717|1711|23
1582300200000|2020-02-21 15:50:00|1720|1714|1717.8|1711.8|1720|1714|1716.8|1710.8|24
1582300500000|2020-02-21 15:55:00|1717.5|1711.5|1717.3|1711.3|1718|1712|1717.3|1711.3|24
1582300800000|2020-02-21 16:00:00|1717.5|1711.5|1716.3|1710.3|1717.5|1711.5|1716.3|1710.3|5
1582301100000|2020-02-21 16:05:00|1716|1710|1711.3|1705.3|1716|1710|1711|1705|39
1582301400000|2020-02-21 16:10:00|1711|1705|1712.8|1706.8|1712.8|1706.8|1710.8|1704.8|18
1582301700000|2020-02-21 16:15:00|1713|1707|1711.8|1705.8|1713.3|1707.3|1711.8|1705.8|18
1582302000000|2020-02-21 16:20:00|1712|1706|1712.3|1706.3|1713.3|1707.3|1712|1706|16
1582302300000|2020-02-21 16:25:00|1712|1706|1715|1709|1716.5|1710.5|1711.3|1705.3|26
1582302600000|2020-02-21 16:30:00|1714.8|1708.8|1716.8|1710.8|1717.3|1711.3|1714.8|1708.8|52
1582302900000|2020-02-21 16:35:00|1716.5|1710.5|1714.3|1708.3|1717|1711|1714.3|1708.3|27
1582303200000|2020-02-21 16:40:00|1714|1708|1713.3|1707.3|1715.3|1709.3|1713.3|1707.3|15
1582303500000|2020-02-21 16:45:00|1713|1707|1712.8|1706.8|1713|1707|1711.8|1705.8|17
1582303800000|2020-02-21 16:50:00|1712.5|1706.5|1712.8|1706.8|1712.8|1706.8|1712.3|1706.3|8
1582304100000|2020-02-21 16:55:00|1713|1707|1712.8|1706.8|1713.5|1707.5|1712.8|1706.8|8
1582304400000|2020-02-21 17:00:00|1713|1707|1712.5|1706.5|1713|1707|1712.5|1706.5|3
1582304700000|2020-02-21 17:05:00|1712.8|1706.8|1712.5|1706.5|1713|1707|1712.5|1706.5|4
1582305000000|2020-02-21 17:10:00|1712.8|1706.8|1712.8|1706.8|1713|1707|1712.8|1706.8|3
1582305300000|2020-02-21 17:15:00|1712.5|1706.5|1712.8|1706.8|1713|1707|1712.5|1706.5|6
1582305600000|2020-02-21 17:20:00|1713|1707|1713.3|1707.3|1713.3|1707.3|1712.8|1706.8|4
1582305900000|2020-02-21 17:25:00|1713.5|1707.5|1714|1708|1714.8|1708.8|1713.3|1707.3|12
1582306200000|2020-02-21 17:30:00|1713.5|1707.5|1713.5|1707.5|1713.5|1707.5|1712.5|1706.5|8
1582306500000|2020-02-21 17:35:00|1713.8|1707.8|1714|1708|1714|1708|1713.8|1707.8|2
1582306800000|2020-02-21 17:40:00|1713.8|1707.8|1713.3|1707.3|1713.8|1707.8|1713.3|1707.3|3
1582307100000|2020-02-21 17:45:00|1713|1707|1713.3|1707.3|1713.3|1707.3|1712.8|1706.8|4
1582307400000|2020-02-21 17:50:00|1713.5|1707.5|1713.3|1707.3|1713.5|1707.5|1713.3|1707.3|2
1582307700000|2020-02-21 17:55:00|1713|1707|1713|1707|1713|1707|1713|1707|1
1582506000000|2020-02-24 01:00:00|1717.3|1705.3|1706.9|1700.9|1717.3|1705.3|1706.9|1700.9|25
1582506300000|2020-02-24 01:05:00|1706.8|1700.8|1705|1699|1706.9|1700.9|1704.5|1698.5|40
1582506600000|2020-02-24 01:10:00|1704.8|1698.8|1703.8|1697.8|1704.8|1698.8|1703.4|1697.4|24
1582506900000|2020-02-24 01:15:00|1703.6|1697.6|1703.6|1697.6|1704|1698|1702.3|1696.3|61
1582507200000|2020-02-24 01:20:00|1703.5|1697.5|1703.4|1697.4|1703.5|1697.5|1702.8|1696.8|28
1582507500000|2020-02-24 01:25:00|1703.3|1697.3|1703.1|1697.1|1703.3|1697.3|1702.9|1696.9|10
1582507800000|2020-02-24 01:30:00|1703.4|1697.4|1702.6|1696.6|1703.5|1697.5|1701.9|1695.9|37
1582508100000|2020-02-24 01:35:00|1702.5|1696.5|1702.3|1696.3|1702.6|1696.6|1701.8|1695.8|17
1582508400000|2020-02-24 01:40:00|1701.9|1695.9|1702.9|1696.9|1703|1697|1701.8|1695.8|25
1582508700000|2020-02-24 01:45:00|1702.8|1696.8|1703.6|1697.6|1703.6|1697.6|1702.8|1696.8|12
1582509000000|2020-02-24 01:50:00|1704.1|1698.1|1704.3|1698.3|1704.4|1698.4|1703.8|1697.8|6
1582509300000|2020-02-24 01:55:00|1704.5|1698.5|1704.3|1698.3|1705|1699|1704.3|1698.3|7
1582509600000|2020-02-24 02:00:00|1704|1698|1703|1697|1704.5|1698.5|1702.5|1696.5|18
1582509900000|2020-02-24 02:05:00|1702.5|1696.5|1702.8|1696.8|1703.3|1697.3|1702.5|1696.5|12
1582510200000|2020-02-24 02:10:00|1702.9|1696.9|1703|1697|1703|1697|1702.8|1696.8|3
1582510500000|2020-02-24 02:15:00|1702.9|1696.9|1703|1697|1703|1697|1702.9|1696.9|2
1582510800000|2020-02-24 02:20:00|1702.9|1696.9|1702.9|1696.9|1703|1697|1702.9|1696.9|3
1582511400000|2020-02-24 02:30:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1702.4|1696.4|20
1582511700000|2020-02-24 02:35:00|1703|1697|1702.9|1696.9|1703|1697|1702.9|1696.9|2
1582512000000|2020-02-24 02:40:00|1703|1697|1702.9|1696.9|1703|1697|1702.9|1696.9|4
1582512300000|2020-02-24 02:45:00|1703.1|1697.1|1703.4|1697.4|1703.4|1697.4|1703.1|1697.1|3
1582512600000|2020-02-24 02:50:00|1703.1|1697.1|1703.1|1697.1|1703.3|1697.3|1702.5|1696.5|9
1582512900000|2020-02-24 02:55:00|1703.4|1697.4|1702.9|1696.9|1703.4|1697.4|1702.9|1696.9|4
1582513200000|2020-02-24 03:00:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1702.6|1696.6|2
1582513500000|2020-02-24 03:05:00|1703|1697|1703.1|1697.1|1703.4|1697.4|1703|1697|5
1582513800000|2020-02-24 03:10:00|1703.3|1697.3|1703.3|1697.3|1703.3|1697.3|1703.3|1697.3|1
1582514100000|2020-02-24 03:15:00|1703.5|1697.5|1703.4|1697.4|1703.5|1697.5|1703.4|1697.4|2
1582514400000|2020-02-24 03:20:00|1703.3|1697.3|1703.4|1697.4|1703.4|1697.4|1703.3|1697.3|2
1582515900000|2020-02-24 03:45:00|1703.8|1697.8|1703.8|1697.8|1703.8|1697.8|1703.6|1697.6|3
1582516200000|2020-02-24 03:50:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1582521900000|2020-02-24 05:25:00|1704|1698|1703.8|1697.8|1704.4|1698.4|1703.8|1697.8|6
1582522200000|2020-02-24 05:30:00|1703.9|1697.9|1704.1|1698.1|1704.3|1698.3|1703.9|1697.9|3
1582522500000|2020-02-24 05:35:00|1704.4|1698.4|1704.1|1698.1|1704.4|1698.4|1704.1|1698.1|2
1582523100000|2020-02-24 05:45:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1582523400000|2020-02-24 05:50:00|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1703.6|1697.6|1
1582524000000|2020-02-24 06:00:00|1703.5|1697.5|1702.9|1696.9|1703.5|1697.5|1702.6|1696.6|7
1582524300000|2020-02-24 06:05:00|1702.4|1696.4|1702.9|1696.9|1702.9|1696.9|1702.4|1696.4|2
1582524600000|2020-02-24 06:10:00|1702.8|1696.8|1703.1|1697.1|1703.4|1697.4|1702.8|1696.8|5
1582524900000|2020-02-24 06:15:00|1703.3|1697.3|1703.4|1697.4|1703.5|1697.5|1702.9|1696.9|6
1582525500000|2020-02-24 06:25:00|1703.8|1697.8|1707.4|1701.4|1707.4|1701.4|1703.6|1697.6|29
1582525800000|2020-02-24 06:30:00|1707.1|1701.1|1707.1|1701.1|1708.1|1702.1|1707|1701|23
1582526100000|2020-02-24 06:35:00|1706.3|1700.3|1706.6|1700.6|1706.6|1700.6|1706.3|1700.3|3
1582526400000|2020-02-24 06:40:00|1706.4|1700.4|1705.3|1699.3|1706.4|1700.4|1705.3|1699.3|3
1582526700000|2020-02-24 06:45:00|1704.5|1698.5|1704.3|1698.3|1704.5|1698.5|1704.3|1698.3|2
1582527000000|2020-02-24 06:50:00|1704.1|1698.1|1704.1|1698.1|1704.3|1698.3|1703.9|1697.9|7
1582527300000|2020-02-24 06:55:00|1704.3|1698.3|1704.4|1698.4|1704.4|1698.4|1702.8|1696.8|10
1582527600000|2020-02-24 07:00:00|1704.6|1698.6|1703.9|1697.9|1704.6|1698.6|1703.5|1697.5|11
1582527900000|2020-02-24 07:05:00|1703.8|1697.8|1703.3|1697.3|1703.8|1697.8|1703.3|1697.3|4
1582528200000|2020-02-24 07:10:00|1703.4|1697.4|1703.3|1697.3|1703.4|1697.4|1703.3|1697.3|2
1582528500000|2020-02-24 07:15:00|1703|1697|1703.3|1697.3|1703.5|1697.5|1703|1697|5
1582528800000|2020-02-24 07:20:00|1703|1697|1703|1697|1703.4|1697.4|1703|1697|5
1582529100000|2020-02-24 07:25:00|1703.3|1697.3|1703|1697|1703.4|1697.4|1703|1697|7
1582529400000|2020-02-24 07:30:00|1702.9|1696.9|1703.3|1697.3|1703.4|1697.4|1702.9|1696.9|7
1582529700000|2020-02-24 07:35:00|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1703.3|1697.3|3
1582530000000|2020-02-24 07:40:00|1703.3|1697.3|1702.9|1696.9|1703.3|1697.3|1702.4|1696.4|10
1582530300000|2020-02-24 07:45:00|1702.8|1696.8|1703.4|1697.4|1703.8|1697.8|1702.8|1696.8|9
1582530600000|2020-02-24 07:50:00|1703.5|1697.5|1702.4|1696.4|1703.5|1697.5|1702|1696|15
1582530900000|2020-02-24 07:55:00|1702.3|1696.3|1703|1697|1703.8|1697.8|1702.3|1696.3|10
1582531200000|2020-02-24 08:00:00|1703.3|1697.3|1701.3|1695.3|1703.3|1697.3|1701.3|1695.3|9
1582531500000|2020-02-24 08:05:00|1701.5|1695.5|1699.8|1693.8|1701.5|1695.5|1699.8|1693.8|9
1582531800000|2020-02-24 08:10:00|1699.3|1693.3|1699.5|1693.5|1700.8|1694.8|1699.3|1693.3|13
1582532100000|2020-02-24 08:15:00|1699.3|1693.3|1699.8|1693.8|1699.8|1693.8|1699.3|1693.3|9
1582532400000|2020-02-24 08:20:00|1700.3|1694.3|1702|1696|1702.3|1696.3|1700.3|1694.3|10
1582532700000|2020-02-24 08:25:00|1702.3|1696.3|1703.5|1697.5|1703.8|1697.8|1701.5|1695.5|17
1582533000000|2020-02-24 08:30:00|1703.3|1697.3|1699.8|1693.8|1703.3|1697.3|1699.5|1693.5|26
1582533300000|2020-02-24 08:35:00|1699.5|1693.5|1699.5|1693.5|1699.5|1693.5|1699.3|1693.3|3
1582533600000|2020-02-24 08:40:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.3|1693.3|8
1582533900000|2020-02-24 08:45:00|1699.3|1693.3|1700.3|1694.3|1700.8|1694.8|1699.3|1693.3|14
1582534200000|2020-02-24 08:50:00|1700.5|1694.5|1699.8|1693.8|1700.8|1694.8|1699.3|1693.3|12
1582534500000|2020-02-24 08:55:00|1700|1694|1700.5|1694.5|1701.3|1695.3|1699.5|1693.5|18
1582534800000|2020-02-24 09:00:00|1700.3|1694.3|1700.3|1694.3|1700.3|1694.3|1699.3|1693.3|22
1582535100000|2020-02-24 09:05:00|1700.5|1694.5|1701.8|1695.8|1702.3|1696.3|1700.3|1694.3|18
1582535400000|2020-02-24 09:10:00|1701.5|1695.5|1699.8|1693.8|1702|1696|1699.8|1693.8|16
1582535700000|2020-02-24 09:15:00|1699.3|1693.3|1700.3|1694.3|1700.3|1694.3|1699.3|1693.3|17
1582536000000|2020-02-24 09:20:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.8|1694.8|3
1582536300000|2020-02-24 09:25:00|1701.8|1695.8|1702.3|1696.3|1702.3|1696.3|1701.5|1695.5|9
1582536600000|2020-02-24 09:30:00|1701.8|1695.8|1704|1698|1704.8|1698.8|1701.8|1695.8|32
1582536900000|2020-02-24 09:35:00|1704.3|1698.3|1702.8|1696.8|1704.3|1698.3|1702.8|1696.8|15
1582537200000|2020-02-24 09:40:00|1703.3|1697.3|1703.5|1697.5|1703.8|1697.8|1703.3|1697.3|8
1582537500000|2020-02-24 09:45:00|1703.8|1697.8|1704.3|1698.3|1704.8|1698.8|1703.8|1697.8|14
1582537800000|2020-02-24 09:50:00|1704.5|1698.5|1704.3|1698.3|1705.3|1699.3|1704|1698|14
1582538100000|2020-02-24 09:55:00|1704.5|1698.5|1704.8|1698.8|1705.3|1699.3|1704.5|1698.5|5
1582538400000|2020-02-24 10:00:00|1705|1699|1705.3|1699.3|1706.3|1700.3|1705|1699|16
1582538700000|2020-02-24 10:05:00|1705|1699|1705.5|1699.5|1706|1700|1705|1699|12
1582539000000|2020-02-24 10:10:00|1705.3|1699.3|1704.8|1698.8|1705.5|1699.5|1704.3|1698.3|11
1582539300000|2020-02-24 10:15:00|1704.5|1698.5|1704.8|1698.8|1705|1699|1704.5|1698.5|10
1582539600000|2020-02-24 10:20:00|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1704|1698|3
1582539900000|2020-02-24 10:25:00|1704|1698|1704|1698|1704.3|1698.3|1703.3|1697.3|13
1582540200000|2020-02-24 10:30:00|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1
1582540500000|2020-02-24 10:35:00|1704.5|1698.5|1705|1699|1705|1699|1704.5|1698.5|12
1582541100000|2020-02-24 10:45:00|1704.8|1698.8|1704.8|1698.8|1705|1699|1704.8|1698.8|5
1582541400000|2020-02-24 10:50:00|1704.5|1698.5|1703.8|1697.8|1704.5|1698.5|1703.3|1697.3|6
1582541700000|2020-02-24 10:55:00|1704|1698|1703.8|1697.8|1704|1698|1703.8|1697.8|2
1582542000000|2020-02-24 11:00:00|1703.5|1697.5|1702.5|1696.5|1703.5|1697.5|1702.3|1696.3|9
1582542300000|2020-02-24 11:05:00|1702.3|1696.3|1701.8|1695.8|1702.3|1696.3|1701.5|1695.5|7
1582542600000|2020-02-24 11:10:00|1702|1696|1702.3|1696.3|1702.3|1696.3|1702|1696|2
1582543200000|2020-02-24 11:20:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1
1582543500000|2020-02-24 11:25:00|1702|1696|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|9
1582543800000|2020-02-24 11:30:00|1702.5|1696.5|1702.8|1696.8|1703|1697|1701.8|1695.8|18
1582544100000|2020-02-24 11:35:00|1703|1697|1702.8|1696.8|1703|1697|1702.8|1696.8|2
1582544400000|2020-02-24 11:40:00|1702.5|1696.5|1702.8|1696.8|1702.8|1696.8|1702.5|1696.5|2
1582544700000|2020-02-24 11:45:00|1703|1697|1702.8|1696.8|1703.3|1697.3|1702.8|1696.8|4
1582545000000|2020-02-24 11:50:00|1703|1697|1702.5|1696.5|1703|1697|1702.3|1696.3|13
1582545300000|2020-02-24 11:55:00|1702.8|1696.8|1702|1696|1702.8|1696.8|1702|1696|18
1582545600000|2020-02-24 12:00:00|1702.3|1696.3|1703|1697|1703.3|1697.3|1702.3|1696.3|5
1582545900000|2020-02-24 12:05:00|1702.8|1696.8|1701.5|1695.5|1702.8|1696.8|1701.5|1695.5|4
1582546200000|2020-02-24 12:10:00|1701.3|1695.3|1702|1696|1702|1696|1701.3|1695.3|5
1582546500000|2020-02-24 12:15:00|1702.3|1696.3|1701.5|1695.5|1702.3|1696.3|1700.8|1694.8|18
1582546800000|2020-02-24 12:20:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1
1582547100000|2020-02-24 12:25:00|1702.3|1696.3|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|3
1582547400000|2020-02-24 12:30:00|1701.5|1695.5|1700.8|1694.8|1701.5|1695.5|1700.3|1694.3|20
1582547700000|2020-02-24 12:35:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700.5|1694.5|2
1582548000000|2020-02-24 12:40:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700.5|1694.5|2
1582548900000|2020-02-24 12:55:00|1701|1695|1700.8|1694.8|1701.5|1695.5|1700.8|1694.8|11
1582549200000|2020-02-24 13:00:00|1700|1694|1700.5|1694.5|1701|1695|1699.8|1693.8|28
1582549500000|2020-02-24 13:05:00|1700.8|1694.8|1702.5|1696.5|1702.8|1696.8|1700.5|1694.5|14
1582549800000|2020-02-24 13:10:00|1702.3|1696.3|1702.3|1696.3|1702.8|1696.8|1701.5|1695.5|16
1582550100000|2020-02-24 13:15:00|1702|1696|1703.5|1697.5|1703.5|1697.5|1702|1696|15
1582550400000|2020-02-24 13:20:00|1703.8|1697.8|1703.3|1697.3|1704|1698|1702.5|1696.5|18
1582550700000|2020-02-24 13:25:00|1703|1697|1702.8|1696.8|1704|1698|1702.5|1696.5|39
1582551000000|2020-02-24 13:30:00|1703|1697|1700.5|1694.5|1703.5|1697.5|1700.5|1694.5|26
1582551300000|2020-02-24 13:35:00|1700.8|1694.8|1695.8|1689.8|1700.8|1694.8|1695.8|1689.8|16
1582551600000|2020-02-24 13:40:00|1696.8|1690.8|1699.8|1693.8|1700.3|1694.3|1696.5|1690.5|31
1582551900000|2020-02-24 13:45:00|1700|1694|1699|1693|1700.3|1694.3|1698.5|1692.5|20
1582552200000|2020-02-24 13:50:00|1698.8|1692.8|1699.8|1693.8|1700.3|1694.3|1698.8|1692.8|11
1582552800000|2020-02-24 14:00:00|1700|1694|1701.8|1695.8|1702|1696|1700|1694|17
1582553100000|2020-02-24 14:05:00|1701.5|1695.5|1700.3|1694.3|1701.8|1695.8|1700.3|1694.3|17
1582553400000|2020-02-24 14:10:00|1700|1694|1699.8|1693.8|1700.3|1694.3|1699.5|1693.5|14
1582553700000|2020-02-24 14:15:00|1699.5|1693.5|1701.3|1695.3|1701.3|1695.3|1698.8|1692.8|11
1582554000000|2020-02-24 14:20:00|1702.3|1696.3|1703.5|1697.5|1703.8|1697.8|1701.5|1695.5|24
1582554300000|2020-02-24 14:25:00|1703.8|1697.8|1701.8|1695.8|1703.8|1697.8|1701.3|1695.3|28
1582554600000|2020-02-24 14:30:00|1701.5|1695.5|1701.3|1695.3|1702.3|1696.3|1700.5|1694.5|19
1582554900000|2020-02-24 14:35:00|1701.5|1695.5|1700.3|1694.3|1701.8|1695.8|1700|1694|15
1582555200000|2020-02-24 14:40:00|1700.5|1694.5|1700.5|1694.5|1701.5|1695.5|1699.5|1693.5|20
1582555500000|2020-02-24 14:45:00|1700.3|1694.3|1699.5|1693.5|1701.3|1695.3|1699.5|1693.5|19
1582555800000|2020-02-24 14:50:00|1699.8|1693.8|1700.3|1694.3|1700.3|1694.3|1699.3|1693.3|14
1582556100000|2020-02-24 14:55:00|1700|1694|1700.8|1694.8|1701.3|1695.3|1699.5|1693.5|18
1582556400000|2020-02-24 15:00:00|1700.5|1694.5|1702.8|1696.8|1702.8|1696.8|1700.3|1694.3|13
1582556700000|2020-02-24 15:05:00|1703.3|1697.3|1704.8|1698.8|1706.5|1700.5|1703.3|1697.3|42
1582557000000|2020-02-24 15:10:00|1704.5|1698.5|1705.3|1699.3|1705.8|1699.8|1704.3|1698.3|19
1582557300000|2020-02-24 15:15:00|1705.5|1699.5|1705.8|1699.8|1705.8|1699.8|1703.5|1697.5|27
1582557600000|2020-02-24 15:20:00|1706|1700|1705.5|1699.5|1706.8|1700.8|1704.3|1698.3|23
1582557900000|2020-02-24 15:25:00|1705.3|1699.3|1705.8|1699.8|1705.8|1699.8|1705|1699|9
1582558200000|2020-02-24 15:30:00|1706|1700|1707.3|1701.3|1707.5|1701.5|1705.3|1699.3|20
1582558500000|2020-02-24 15:35:00|1706.5|1700.5|1702.8|1696.8|1706.8|1700.8|1702.3|1696.3|35
1582558800000|2020-02-24 15:40:00|1702.5|1696.5|1703.8|1697.8|1704|1698|1702.5|1696.5|13
1582559100000|2020-02-24 15:45:00|1703.5|1697.5|1703|1697|1703.5|1697.5|1701.8|1695.8|22
1582559400000|2020-02-24 15:50:00|1703.5|1697.5|1703.5|1697.5|1704|1698|1702|1696|16
1582559700000|2020-02-24 15:55:00|1703.3|1697.3|1701.8|1695.8|1703.3|1697.3|1701.8|1695.8|11
1582560000000|2020-02-24 16:00:00|1701.5|1695.5|1702|1696|1702.8|1696.8|1701.5|1695.5|17
1582560300000|2020-02-24 16:05:00|1701.8|1695.8|1702.5|1696.5|1702.8|1696.8|1701.8|1695.8|13
1582560600000|2020-02-24 16:10:00|1702.8|1696.8|1702.3|1696.3|1703.3|1697.3|1701.8|1695.8|21
1582560900000|2020-02-24 16:15:00|1702|1696|1702.8|1696.8|1703|1697|1702|1696|23
1582561200000|2020-02-24 16:20:00|1703|1697|1701.8|1695.8|1703.3|1697.3|1701.8|1695.8|20
1582561500000|2020-02-24 16:25:00|1702|1696|1700.5|1694.5|1702|1696|1700.5|1694.5|15
1582561800000|2020-02-24 16:30:00|1700.8|1694.8|1701.5|1695.5|1702.3|1696.3|1699.5|1693.5|39
1582562100000|2020-02-24 16:35:00|1701.3|1695.3|1701.8|1695.8|1702.3|1696.3|1701|1695|19
1582562400000|2020-02-24 16:40:00|1702.3|1696.3|1701.3|1695.3|1704.8|1698.8|1701.3|1695.3|40
1582562700000|2020-02-24 16:45:00|1701.8|1695.8|1702.3|1696.3|1703.8|1697.8|1701.8|1695.8|27
1582563000000|2020-02-24 16:50:00|1702.8|1696.8|1703.8|1697.8|1704.3|1698.3|1702.8|1696.8|9
1582563300000|2020-02-24 16:55:00|1703.5|1697.5|1703.5|1697.5|1703.5|1697.5|1702.5|1696.5|10
1582563600000|2020-02-24 17:00:00|1704.3|1698.3|1703.3|1697.3|1704.8|1698.8|1703.3|1697.3|11
1582563900000|2020-02-24 17:05:00|1703|1697|1702.3|1696.3|1703|1697|1702.3|1696.3|6
1582564200000|2020-02-24 17:10:00|1701.3|1695.3|1699.8|1693.8|1701.3|1695.3|1699.3|1693.3|17
1582564500000|2020-02-24 17:15:00|1700|1694|1700.5|1694.5|1700.5|1694.5|1700|1694|3
1582564800000|2020-02-24 17:20:00|1701.5|1695.5|1702.3|1696.3|1702.3|1696.3|1701.5|1695.5|11
1582565100000|2020-02-24 17:25:00|1702.5|1696.5|1703.8|1697.8|1703.8|1697.8|1702.5|1696.5|5
1582565400000|2020-02-24 17:30:00|1703.5|1697.5|1704.5|1698.5|1704.5|1698.5|1703.5|1697.5|7
1582565700000|2020-02-24 17:35:00|1704.8|1698.8|1704|1698|1704.8|1698.8|1703.5|1697.5|14
1582566000000|2020-02-24 17:40:00|1703.8|1697.8|1703.5|1697.5|1703.8|1697.8|1703.5|1697.5|6
1582566300000|2020-02-24 17:45:00|1703.3|1697.3|1703|1697|1703.3|1697.3|1703|1697|2
1582566600000|2020-02-24 17:50:00|1702.8|1696.8|1702.8|1696.8|1702.8|1696.8|1702.5|1696.5|3
1582566900000|2020-02-24 17:55:00|1702.5|1696.5|1701.3|1695.3|1702.5|1696.5|1701.3|1695.3|6
1582592400000|2020-02-25 01:00:00|1704.5|1698.5|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|7
1582592700000|2020-02-25 01:05:00|1704.5|1698.5|1704|1698|1704.5|1698.5|1703.8|1697.8|5
1582593000000|2020-02-25 01:10:00|1704.1|1698.1|1704.9|1698.9|1704.9|1698.9|1703.9|1697.9|9
1582593300000|2020-02-25 01:15:00|1704.4|1698.4|1704|1698|1704.6|1698.6|1704|1698|4
1582593600000|2020-02-25 01:20:00|1704.3|1698.3|1703.8|1697.8|1704.3|1698.3|1703.8|1697.8|3
1582593900000|2020-02-25 01:25:00|1703.9|1697.9|1704|1698|1704|1698|1703.9|1697.9|2
1582594200000|2020-02-25 01:30:00|1704.4|1698.4|1702.8|1696.8|1704.4|1698.4|1702.8|1696.8|3
1582594500000|2020-02-25 01:35:00|1703.3|1697.3|1703.8|1697.8|1704.3|1698.3|1703.3|1697.3|11
1582594800000|2020-02-25 01:40:00|1703.5|1697.5|1704.5|1698.5|1704.5|1698.5|1703.4|1697.4|9
1582595100000|2020-02-25 01:45:00|1704.6|1698.6|1704.9|1698.9|1704.9|1698.9|1704.6|1698.6|3
1582595400000|2020-02-25 01:50:00|1704.6|1698.6|1704.5|1698.5|1704.6|1698.6|1704.5|1698.5|2
1582595700000|2020-02-25 01:55:00|1704.3|1698.3|1704|1698|1704.3|1698.3|1703.9|1697.9|4
1582596000000|2020-02-25 02:00:00|1704.1|1698.1|1704.8|1698.8|1705.1|1699.1|1704.1|1698.1|15
1582596600000|2020-02-25 02:10:00|1705.3|1699.3|1704.8|1698.8|1705.3|1699.3|1704.8|1698.8|2
1582596900000|2020-02-25 02:15:00|1705|1699|1705|1699|1705|1699|1705|1699|1
1582597200000|2020-02-25 02:20:00|1704.8|1698.8|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|7
1582597500000|2020-02-25 02:25:00|1706|1700|1705.8|1699.8|1706|1700|1705.8|1699.8|2
1582597800000|2020-02-25 02:30:00|1706|1700|1706.4|1700.4|1706.4|1700.4|1705.8|1699.8|5
1582598100000|2020-02-25 02:35:00|1706.3|1700.3|1706|1700|1706.8|1700.8|1706|1700|8
1582598700000|2020-02-25 02:45:00|1705.9|1699.9|1706|1700|1706|1700|1705.9|1699.9|2
1582599000000|2020-02-25 02:50:00|1705.8|1699.8|1705.5|1699.5|1705.8|1699.8|1705.5|1699.5|2
1582600200000|2020-02-25 03:10:00|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1704.5|1698.5|5
1582600500000|2020-02-25 03:15:00|1705|1699|1704.4|1698.4|1705|1699|1704.4|1698.4|5
1582600800000|2020-02-25 03:20:00|1704.5|1698.5|1704.1|1698.1|1704.8|1698.8|1704.1|1698.1|5
1582601100000|2020-02-25 03:25:00|1704.3|1698.3|1704.1|1698.1|1704.3|1698.3|1704.1|1698.1|2
1582601400000|2020-02-25 03:30:00|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1703.9|1697.9|1
1582602000000|2020-02-25 03:40:00|1704.1|1698.1|1703.9|1697.9|1704.1|1698.1|1703.9|1697.9|2
1582602300000|2020-02-25 03:45:00|1704|1698|1704|1698|1704|1698|1704|1698|1
1582602600000|2020-02-25 03:50:00|1704.3|1698.3|1704.5|1698.5|1704.6|1698.6|1704.3|1698.3|5
1582603200000|2020-02-25 04:00:00|1703.8|1697.8|1703.4|1697.4|1703.8|1697.8|1703.4|1697.4|3
1582605000000|2020-02-25 04:30:00|1703.9|1697.9|1704.5|1698.5|1704.5|1698.5|1703.8|1697.8|3
1582605300000|2020-02-25 04:35:00|1704.3|1698.3|1703|1697|1704.3|1698.3|1702.9|1696.9|7
1582605600000|2020-02-25 04:40:00|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1703.1|1697.1|1
1582605900000|2020-02-25 04:45:00|1703.3|1697.3|1702.6|1696.6|1703.3|1697.3|1702.5|1696.5|5
1582606200000|2020-02-25 04:50:00|1702.8|1696.8|1702.8|1696.8|1702.8|1696.8|1702.8|1696.8|1
1582606500000|2020-02-25 04:55:00|1702.5|1696.5|1701.4|1695.4|1702.5|1696.5|1701.4|1695.4|2
1582607100000|2020-02-25 05:05:00|1701.8|1695.8|1701.6|1695.6|1701.8|1695.8|1701.6|1695.6|2
1582607700000|2020-02-25 05:15:00|1701.4|1695.4|1701.3|1695.3|1701.4|1695.4|1701.3|1695.3|2
1582608300000|2020-02-25 05:25:00|1700.8|1694.8|1700.5|1694.5|1700.8|1694.8|1700.4|1694.4|7
1582608600000|2020-02-25 05:30:00|1700.6|1694.6|1700.6|1694.6|1700.9|1694.9|1700.5|1694.5|35
1582608900000|2020-02-25 05:35:00|1700.9|1694.9|1701.5|1695.5|1701.5|1695.5|1700.6|1694.6|10
1582609200000|2020-02-25 05:40:00|1702|1696|1701.8|1695.8|1702|1696|1701.5|1695.5|10
1582609500000|2020-02-25 05:45:00|1701.6|1695.6|1702.3|1696.3|1702.3|1696.3|1701.6|1695.6|5
1582611300000|2020-02-25 06:15:00|1702|1696|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|8
1582611600000|2020-02-25 06:20:00|1702.4|1696.4|1702.8|1696.8|1702.8|1696.8|1701.8|1695.8|11
1582611900000|2020-02-25 06:25:00|1702.9|1696.9|1704.8|1698.8|1704.9|1698.9|1702.9|1696.9|16
1582612200000|2020-02-25 06:30:00|1704.5|1698.5|1705|1699|1705.1|1699.1|1704.3|1698.3|14
1582612500000|2020-02-25 06:35:00|1705.1|1699.1|1705.5|1699.5|1705.5|1699.5|1705.1|1699.1|5
1582612800000|2020-02-25 06:40:00|1705.8|1699.8|1706.3|1700.3|1706.3|1700.3|1705.4|1699.4|9
1582613400000|2020-02-25 06:50:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|2
1582613700000|2020-02-25 06:55:00|1706.5|1700.5|1706.3|1700.3|1706.5|1700.5|1705.9|1699.9|4
1582614000000|2020-02-25 07:00:00|1706.5|1700.5|1707.1|1701.1|1707.1|1701.1|1706.1|1700.1|7
1582614300000|2020-02-25 07:05:00|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1
1582614600000|2020-02-25 07:10:00|1707.6|1701.6|1706.3|1700.3|1707.6|1701.6|1706.3|1700.3|7
1582614900000|2020-02-25 07:15:00|1705.9|1699.9|1706.3|1700.3|1706.8|1700.8|1705.9|1699.9|6
1582615200000|2020-02-25 07:20:00|1706.8|1700.8|1706.6|1700.6|1706.8|1700.8|1706.3|1700.3|20
1582615500000|2020-02-25 07:25:00|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1706.6|1700.6|3
1582615800000|2020-02-25 07:30:00|1706.9|1700.9|1706.6|1700.6|1706.9|1700.9|1706|1700|16
1582616100000|2020-02-25 07:35:00|1706.5|1700.5|1706.4|1700.4|1706.8|1700.8|1705.8|1699.8|16
1582616400000|2020-02-25 07:40:00|1706.6|1700.6|1706.3|1700.3|1706.6|1700.6|1705.3|1699.3|12
1582616700000|2020-02-25 07:45:00|1706|1700|1705.5|1699.5|1706|1700|1705.5|1699.5|7
1582617000000|2020-02-25 07:50:00|1706.1|1700.1|1706.3|1700.3|1706.6|1700.6|1706|1700|7
1582617300000|2020-02-25 07:55:00|1706|1700|1704.8|1698.8|1706|1700|1704.5|1698.5|14
1582617600000|2020-02-25 08:00:00|1704.5|1698.5|1705.8|1699.8|1706.3|1700.3|1704.3|1698.3|18
1582617900000|2020-02-25 08:05:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|11
1582618200000|2020-02-25 08:10:00|1706.5|1700.5|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|3
1582618500000|2020-02-25 08:15:00|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1704.3|1698.3|13
1582618800000|2020-02-25 08:20:00|1706.3|1700.3|1705.3|1699.3|1706.3|1700.3|1704.8|1698.8|12
1582619100000|2020-02-25 08:25:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|5
1582619400000|2020-02-25 08:30:00|1705.5|1699.5|1707.3|1701.3|1707.3|1701.3|1705.3|1699.3|9
1582619700000|2020-02-25 08:35:00|1707.5|1701.5|1708.8|1702.8|1709.5|1703.5|1707.5|1701.5|24
1582620000000|2020-02-25 08:40:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1707.3|1701.3|13
1582620300000|2020-02-25 08:45:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1708|1702|5
1582620600000|2020-02-25 08:50:00|1708.5|1702.5|1708.3|1702.3|1708.5|1702.5|1708.3|1702.3|2
1582621200000|2020-02-25 09:00:00|1708.5|1702.5|1709.3|1703.3|1709.3|1703.3|1708.3|1702.3|10
1582621500000|2020-02-25 09:05:00|1709|1703|1708.3|1702.3|1709.3|1703.3|1708.3|1702.3|10
1582621800000|2020-02-25 09:10:00|1708|1702|1706.8|1700.8|1708|1702|1706.8|1700.8|8
1582622100000|2020-02-25 09:15:00|1706.5|1700.5|1707|1701|1708.5|1702.5|1706.3|1700.3|18
1582622400000|2020-02-25 09:20:00|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|7
1582622700000|2020-02-25 09:25:00|1706.5|1700.5|1706.8|1700.8|1707.3|1701.3|1706.5|1700.5|5
1582623000000|2020-02-25 09:30:00|1706.5|1700.5|1706.8|1700.8|1707.3|1701.3|1706.3|1700.3|11
1582623300000|2020-02-25 09:35:00|1707.3|1701.3|1707|1701|1707.5|1701.5|1707|1701|4
1582623600000|2020-02-25 09:40:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|2
1582624200000|2020-02-25 09:50:00|1706.5|1700.5|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|7
1582624500000|2020-02-25 09:55:00|1706.5|1700.5|1706|1700|1706.8|1700.8|1706|1700|5
1582624800000|2020-02-25 10:00:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|5
1582625100000|2020-02-25 10:05:00|1706|1700|1705.8|1699.8|1706.3|1700.3|1705.8|1699.8|8
1582625400000|2020-02-25 10:10:00|1705.5|1699.5|1705.3|1699.3|1705.8|1699.8|1705.3|1699.3|4
1582625700000|2020-02-25 10:15:00|1705.5|1699.5|1705.3|1699.3|1705.8|1699.8|1704.8|1698.8|13
1582626000000|2020-02-25 10:20:00|1705|1699|1705|1699|1705|1699|1704.8|1698.8|3
1582627500000|2020-02-25 10:45:00|1705.3|1699.3|1705.3|1699.3|1705.3|1699.3|1705.3|1699.3|1
1582627800000|2020-02-25 10:50:00|1705.5|1699.5|1706.8|1700.8|1706.8|1700.8|1705.5|1699.5|4
1582628100000|2020-02-25 10:55:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|3
1582629300000|2020-02-25 11:15:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.5|1700.5|2
1582629600000|2020-02-25 11:20:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1705.3|1699.3|10
1582629900000|2020-02-25 11:25:00|1706.8|1700.8|1706.3|1700.3|1707|1701|1705.8|1699.8|11
1582630200000|2020-02-25 11:30:00|1706|1700|1706.8|1700.8|1706.8|1700.8|1705.8|1699.8|10
1582630500000|2020-02-25 11:35:00|1707|1701|1708.3|1702.3|1708.5|1702.5|1707|1701|11
1582630800000|2020-02-25 11:40:00|1708.5|1702.5|1707.8|1701.8|1708.5|1702.5|1707.8|1701.8|8
1582631100000|2020-02-25 11:45:00|1707.5|1701.5|1707.3|1701.3|1707.5|1701.5|1707.3|1701.3|2
1582631400000|2020-02-25 11:50:00|1707.5|1701.5|1706.8|1700.8|1708.5|1702.5|1706.8|1700.8|19
1582631700000|2020-02-25 11:55:00|1707.5|1701.5|1707|1701|1707.5|1701.5|1706.3|1700.3|10
1582632000000|2020-02-25 12:00:00|1707.3|1701.3|1707|1701|1707.3|1701.3|1706.8|1700.8|4
1582632300000|2020-02-25 12:05:00|1706.8|1700.8|1707.3|1701.3|1707.3|1701.3|1706.3|1700.3|14
1582632600000|2020-02-25 12:10:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|3
1582632900000|2020-02-25 12:15:00|1706|1700|1705.8|1699.8|1706|1700|1705.3|1699.3|10
1582633200000|2020-02-25 12:20:00|1705.5|1699.5|1705.8|1699.8|1706.3|1700.3|1705.5|1699.5|26
1582633500000|2020-02-25 12:25:00|1706|1700|1706.3|1700.3|1706.3|1700.3|1706|1700|2
1582633800000|2020-02-25 12:30:00|1706|1700|1706.3|1700.3|1706.3|1700.3|1705.8|1699.8|13
1582634100000|2020-02-25 12:35:00|1706.5|1700.5|1707.8|1701.8|1707.8|1701.8|1706.5|1700.5|12
1582634400000|2020-02-25 12:40:00|1707.3|1701.3|1707.3|1701.3|1707.5|1701.5|1706.8|1700.8|6
1582634700000|2020-02-25 12:45:00|1707.5|1701.5|1708.3|1702.3|1708.5|1702.5|1707.5|1701.5|7
1582635000000|2020-02-25 12:50:00|1708.5|1702.5|1708.5|1702.5|1708.8|1702.8|1707.8|1701.8|13
1582635300000|2020-02-25 12:55:00|1708.3|1702.3|1708|1702|1708.5|1702.5|1706.8|1700.8|27
1582635600000|2020-02-25 13:00:00|1708.3|1702.3|1707.5|1701.5|1708.5|1702.5|1706.8|1700.8|28
1582635900000|2020-02-25 13:05:00|1707.3|1701.3|1707.3|1701.3|1707.5|1701.5|1707|1701|9
1582636200000|2020-02-25 13:10:00|1707.5|1701.5|1708.3|1702.3|1708.8|1702.8|1707.5|1701.5|14
1582636500000|2020-02-25 13:15:00|1708.5|1702.5|1708.8|1702.8|1709|1703|1708.5|1702.5|6
1582636800000|2020-02-25 13:20:00|1709|1703|1709.5|1703.5|1710.5|1704.5|1709|1703|18
1582637100000|2020-02-25 13:25:00|1709.8|1703.8|1709.3|1703.3|1710|1704|1708.8|1702.8|23
1582637400000|2020-02-25 13:30:00|1709.5|1703.5|1709|1703|1709.5|1703.5|1708|1702|19
1582637700000|2020-02-25 13:35:00|1709.3|1703.3|1709.3|1703.3|1709.5|1703.5|1709.3|1703.3|3
1582638000000|2020-02-25 13:40:00|1709|1703|1709.3|1703.3|1710.3|1704.3|1708.8|1702.8|16
1582638300000|2020-02-25 13:45:00|1709|1703|1710.8|1704.8|1710.8|1704.8|1709|1703|7
1582638600000|2020-02-25 13:50:00|1711|1705|1710.8|1704.8|1713|1707|1710.3|1704.3|32
1582638900000|2020-02-25 13:55:00|1711|1705|1710.5|1704.5|1711|1705|1709.8|1703.8|9
1582639200000|2020-02-25 14:00:00|1710.8|1704.8|1713|1707|1713|1707|1710.8|1704.8|18
1582639500000|2020-02-25 14:05:00|1712.8|1706.8|1711.8|1705.8|1713|1707|1710.8|1704.8|18
1582639800000|2020-02-25 14:10:00|1712|1706|1712.5|1706.5|1712.8|1706.8|1711.8|1705.8|7
1582640100000|2020-02-25 14:15:00|1712.8|1706.8|1714.5|1708.5|1715|1709|1712.8|1706.8|16
1582640400000|2020-02-25 14:20:00|1714.8|1708.8|1715.5|1709.5|1715.8|1709.8|1714.8|1708.8|14
1582640700000|2020-02-25 14:25:00|1715.8|1709.8|1715|1709|1716.3|1710.3|1714.8|1708.8|15
1582641000000|2020-02-25 14:30:00|1714.8|1708.8|1712.5|1706.5|1715.8|1709.8|1712.5|1706.5|45
1582641300000|2020-02-25 14:35:00|1712.8|1706.8|1715|1709|1715.3|1709.3|1712.3|1706.3|35
1582641600000|2020-02-25 14:40:00|1715.3|1709.3|1715.8|1709.8|1715.8|1709.8|1715|1709|12
1582641900000|2020-02-25 14:45:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1714.3|1708.3|25
1582642200000|2020-02-25 14:50:00|1715.5|1709.5|1717.8|1711.8|1717.8|1711.8|1715.5|1709.5|12
1582642500000|2020-02-25 14:55:00|1717.5|1711.5|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|12
1582642800000|2020-02-25 15:00:00|1717.5|1711.5|1713.3|1707.3|1717.5|1711.5|1713|1707|34
1582643100000|2020-02-25 15:05:00|1713.5|1707.5|1713.8|1707.8|1715.3|1709.3|1713.5|1707.5|30
1582643400000|2020-02-25 15:10:00|1713.5|1707.5|1713|1707|1713.5|1707.5|1712.5|1706.5|21
1582643700000|2020-02-25 15:15:00|1711.8|1705.8|1709.8|1703.8|1713|1707|1709.5|1703.5|32
1582644000000|2020-02-25 15:20:00|1709.5|1703.5|1711.8|1705.8|1712.5|1706.5|1708.8|1702.8|29
1582644300000|2020-02-25 15:25:00|1711.3|1705.3|1708.8|1702.8|1711.3|1705.3|1707.3|1701.3|37
1582644600000|2020-02-25 15:30:00|1708.5|1702.5|1709.3|1703.3|1710.8|1704.8|1708.3|1702.3|25
1582644900000|2020-02-25 15:35:00|1709.5|1703.5|1709.8|1703.8|1710.5|1704.5|1708.3|1702.3|35
1582645200000|2020-02-25 15:40:00|1709.3|1703.3|1710.3|1704.3|1710.3|1704.3|1708.8|1702.8|23
1582645500000|2020-02-25 15:45:00|1710|1704|1710.3|1704.3|1711.3|1705.3|1709.8|1703.8|21
1582645800000|2020-02-25 15:50:00|1710|1704|1710.8|1704.8|1711|1705|1708|1702|26
1582646100000|2020-02-25 15:55:00|1710.5|1704.5|1710.8|1704.8|1711.3|1705.3|1710.3|1704.3|17
1582646400000|2020-02-25 16:00:00|1710.5|1704.5|1710.8|1704.8|1711|1705|1710.3|1704.3|23
1582646700000|2020-02-25 16:05:00|1711.3|1705.3|1709.3|1703.3|1712|1706|1709.3|1703.3|22
1582647000000|2020-02-25 16:10:00|1709|1703|1708.3|1702.3|1709.5|1703.5|1708.3|1702.3|15
1582647300000|2020-02-25 16:15:00|1708|1702|1709|1703|1709|1703|1707.8|1701.8|30
1582647600000|2020-02-25 16:20:00|1708.8|1702.8|1707.3|1701.3|1709.5|1703.5|1707.3|1701.3|22
1582647900000|2020-02-25 16:25:00|1707|1701|1705.8|1699.8|1707|1701|1705.3|1699.3|26
1582648200000|2020-02-25 16:30:00|1705.5|1699.5|1705.3|1699.3|1707|1701|1704.5|1698.5|44
1582648500000|2020-02-25 16:35:00|1705|1699|1706.8|1700.8|1707|1701|1705|1699|25
1582648800000|2020-02-25 16:40:00|1706.5|1700.5|1708|1702|1708.3|1702.3|1705.3|1699.3|21
1582649100000|2020-02-25 16:45:00|1708.3|1702.3|1707.8|1701.8|1708.3|1702.3|1707.5|1701.5|16
1582649400000|2020-02-25 16:50:00|1708|1702|1708.3|1702.3|1708.3|1702.3|1708|1702|4
1582649700000|2020-02-25 16:55:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1707.5|1701.5|9
1582650000000|2020-02-25 17:00:00|1709|1703|1709|1703|1709.3|1703.3|1708.8|1702.8|5
1582650600000|2020-02-25 17:10:00|1708.8|1702.8|1708.3|1702.3|1710.3|1704.3|1708.3|1702.3|17
1582650900000|2020-02-25 17:15:00|1707.8|1701.8|1707|1701|1707.8|1701.8|1707|1701|5
1582651200000|2020-02-25 17:20:00|1706.8|1700.8|1705.8|1699.8|1706.8|1700.8|1705.3|1699.3|6
1582651500000|2020-02-25 17:25:00|1706|1700|1705.8|1699.8|1706|1700|1705.8|1699.8|4
1582651800000|2020-02-25 17:30:00|1706|1700|1706.5|1700.5|1706.5|1700.5|1706|1700|3
1582652100000|2020-02-25 17:35:00|1706|1700|1706|1700|1706|1700|1705.8|1699.8|3
1582652400000|2020-02-25 17:40:00|1706.3|1700.3|1706.5|1700.5|1707|1701|1706.3|1700.3|6
1582653000000|2020-02-25 17:50:00|1706.3|1700.3|1706|1700|1706.5|1700.5|1705.8|1699.8|5
1582653300000|2020-02-25 17:55:00|1705.8|1699.8|1706|1700|1706|1700|1705.8|1699.8|2
1582678800000|2020-02-26 01:00:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1704.8|1698.8|31
1582679100000|2020-02-26 01:05:00|1706|1700|1706.8|1700.8|1707.5|1701.5|1706|1700|14
1582679400000|2020-02-26 01:10:00|1706.5|1700.5|1706.8|1700.8|1707.5|1701.5|1706.5|1700.5|10
1582679700000|2020-02-26 01:15:00|1706.9|1700.9|1707.3|1701.3|1707.3|1701.3|1706.9|1700.9|8
1582680000000|2020-02-26 01:20:00|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1707.6|1701.6|1
1582680600000|2020-02-26 01:30:00|1707.8|1701.8|1707.6|1701.6|1707.8|1701.8|1707.6|1701.6|2
1582680900000|2020-02-26 01:35:00|1707.8|1701.8|1707.8|1701.8|1708.3|1702.3|1707.6|1701.6|24
1582681200000|2020-02-26 01:40:00|1708|1702|1706.8|1700.8|1708|1702|1706.5|1700.5|22
1582681500000|2020-02-26 01:45:00|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1706.9|1700.9|1
1582681800000|2020-02-26 01:50:00|1706.8|1700.8|1706.8|1700.8|1706.9|1700.9|1706.8|1700.8|5
1582682400000|2020-02-26 02:00:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.3|1700.3|3
1582682700000|2020-02-26 02:05:00|1706.9|1700.9|1707.5|1701.5|1707.5|1701.5|1706.9|1700.9|7
1582683000000|2020-02-26 02:10:00|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1
1582683300000|2020-02-26 02:15:00|1707.5|1701.5|1707.8|1701.8|1707.8|1701.8|1707.5|1701.5|2
1582683600000|2020-02-26 02:20:00|1707.4|1701.4|1707.8|1701.8|1707.8|1701.8|1707.4|1701.4|3
1582683900000|2020-02-26 02:25:00|1707.5|1701.5|1707.5|1701.5|1707.5|1701.5|1707.3|1701.3|3
1582684200000|2020-02-26 02:30:00|1707.3|1701.3|1707.5|1701.5|1707.6|1701.6|1707.1|1701.1|6
1582684500000|2020-02-26 02:35:00|1707.3|1701.3|1707.5|1701.5|1707.5|1701.5|1707.3|1701.3|2
1582684800000|2020-02-26 02:40:00|1707.3|1701.3|1707.3|1701.3|1707.3|1701.3|1707.3|1701.3|1
1582685100000|2020-02-26 02:45:00|1707|1701|1706.9|1700.9|1707|1701|1706.9|1700.9|2
1582685400000|2020-02-26 02:50:00|1706.6|1700.6|1706.3|1700.3|1706.6|1700.6|1706.3|1700.3|3
1582686000000|2020-02-26 03:00:00|1706.4|1700.4|1706.9|1700.9|1706.9|1700.9|1706.4|1700.4|4
1582686600000|2020-02-26 03:10:00|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1706.8|1700.8|1
1582686900000|2020-02-26 03:15:00|1706.6|1700.6|1706.3|1700.3|1706.6|1700.6|1706.3|1700.3|2
1582687200000|2020-02-26 03:20:00|1706.4|1700.4|1706.5|1700.5|1706.5|1700.5|1706.4|1700.4|2
1582687800000|2020-02-26 03:30:00|1706.3|1700.3|1706.6|1700.6|1706.6|1700.6|1706|1700|4
1582688100000|2020-02-26 03:35:00|1706.9|1700.9|1706.6|1700.6|1706.9|1700.9|1706.6|1700.6|2
1582688700000|2020-02-26 03:45:00|1706.8|1700.8|1706.6|1700.6|1706.8|1700.8|1706.6|1700.6|2
1582689000000|2020-02-26 03:50:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1
1582689300000|2020-02-26 03:55:00|1706.3|1700.3|1706.3|1700.3|1706.3|1700.3|1706.3|1700.3|1
1582689600000|2020-02-26 04:00:00|1706|1700|1706|1700|1706|1700|1706|1700|1
1582693200000|2020-02-26 05:00:00|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1
1582693500000|2020-02-26 05:05:00|1705.9|1699.9|1705.9|1699.9|1706|1700|1705.9|1699.9|3
1582693800000|2020-02-26 05:10:00|1705.6|1699.6|1705|1699|1705.6|1699.6|1704.8|1698.8|4
1582694100000|2020-02-26 05:15:00|1705.1|1699.1|1705.3|1699.3|1705.3|1699.3|1705|1699|3
1582694400000|2020-02-26 05:20:00|1705.1|1699.1|1705.3|1699.3|1705.3|1699.3|1705|1699|3
1582694700000|2020-02-26 05:25:00|1705.5|1699.5|1705.5|1699.5|1706|1700|1705.5|1699.5|5
1582695000000|2020-02-26 05:30:00|1705.3|1699.3|1705.3|1699.3|1705.4|1699.4|1704.9|1698.9|5
1582695300000|2020-02-26 05:35:00|1704.6|1698.6|1702.4|1696.4|1704.6|1698.6|1702.4|1696.4|8
1582695600000|2020-02-26 05:40:00|1702.5|1696.5|1702.4|1696.4|1702.5|1696.5|1702.4|1696.4|4
1582695900000|2020-02-26 05:45:00|1702.3|1696.3|1701.8|1695.8|1702.3|1696.3|1701.8|1695.8|4
1582696200000|2020-02-26 05:50:00|1702|1696|1701.6|1695.6|1702.3|1696.3|1700.6|1694.6|14
1582696500000|2020-02-26 05:55:00|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1701.4|1695.4|1
1582696800000|2020-02-26 06:00:00|1701.5|1695.5|1701.9|1695.9|1702.1|1696.1|1701.5|1695.5|4
1582697400000|2020-02-26 06:10:00|1702|1696|1701.5|1695.5|1702|1696|1701.5|1695.5|4
1582697700000|2020-02-26 06:15:00|1701.4|1695.4|1701.6|1695.6|1701.9|1695.9|1701.4|1695.4|4
1582698000000|2020-02-26 06:20:00|1701.9|1695.9|1702.1|1696.1|1702.4|1696.4|1701.9|1695.9|5
1582698300000|2020-02-26 06:25:00|1702.8|1696.8|1703.1|1697.1|1703.3|1697.3|1702.1|1696.1|9
1582698600000|2020-02-26 06:30:00|1703.4|1697.4|1703|1697|1703.4|1697.4|1703|1697|4
1582698900000|2020-02-26 06:35:00|1703.3|1697.3|1703.9|1697.9|1703.9|1697.9|1703.3|1697.3|5
1582699200000|2020-02-26 06:40:00|1703.6|1697.6|1703.5|1697.5|1703.6|1697.6|1703.4|1697.4|4
1582699500000|2020-02-26 06:45:00|1703.3|1697.3|1703.3|1697.3|1703.5|1697.5|1703.3|1697.3|5
1582699800000|2020-02-26 06:50:00|1703.4|1697.4|1703.1|1697.1|1703.6|1697.6|1703.1|1697.1|5
1582700100000|2020-02-26 06:55:00|1703.3|1697.3|1703.5|1697.5|1703.5|1697.5|1703.1|1697.1|4
1582700400000|2020-02-26 07:00:00|1703.4|1697.4|1702.8|1696.8|1703.4|1697.4|1702.3|1696.3|10
1582700700000|2020-02-26 07:05:00|1702.4|1696.4|1701.9|1695.9|1702.8|1696.8|1701.9|1695.9|12
1582701000000|2020-02-26 07:10:00|1702|1696|1701.8|1695.8|1702|1696|1700.9|1694.9|9
1582701300000|2020-02-26 07:15:00|1701.9|1695.9|1701.9|1695.9|1702.8|1696.8|1701.8|1695.8|12
1582701600000|2020-02-26 07:20:00|1702.1|1696.1|1702.3|1696.3|1702.3|1696.3|1702|1696|5
1582701900000|2020-02-26 07:25:00|1701.9|1695.9|1700.9|1694.9|1701.9|1695.9|1700.5|1694.5|18
1582702200000|2020-02-26 07:30:00|1700.8|1694.8|1697.8|1691.8|1700.8|1694.8|1697.8|1691.8|14
1582702500000|2020-02-26 07:35:00|1697.5|1691.5|1698.3|1692.3|1698.3|1692.3|1697.3|1691.3|6
1582702800000|2020-02-26 07:40:00|1698.5|1692.5|1697.3|1691.3|1698.8|1692.8|1697.3|1691.3|16
1582703100000|2020-02-26 07:45:00|1697|1691|1697.9|1691.9|1699|1693|1696.3|1690.3|42
1582703400000|2020-02-26 07:50:00|1698|1692|1698.1|1692.1|1698.3|1692.3|1697.4|1691.4|13
1582703700000|2020-02-26 07:55:00|1698.3|1692.3|1703|1697|1703|1697|1698.3|1692.3|46
1582704000000|2020-02-26 08:00:00|1702.8|1696.8|1702.3|1696.3|1703|1697|1701.3|1695.3|38
1582704300000|2020-02-26 08:05:00|1702.5|1696.5|1704|1698|1704.3|1698.3|1702.5|1696.5|12
1582704600000|2020-02-26 08:10:00|1703.8|1697.8|1703.8|1697.8|1704|1698|1703.3|1697.3|10
1582704900000|2020-02-26 08:15:00|1704|1698|1703.8|1697.8|1704|1698|1703.8|1697.8|8
1582705200000|2020-02-26 08:20:00|1704.3|1698.3|1704.3|1698.3|1704.8|1698.8|1704.3|1698.3|4
1582705500000|2020-02-26 08:25:00|1704.5|1698.5|1704.8|1698.8|1705.8|1699.8|1704.5|1698.5|23
1582705800000|2020-02-26 08:30:00|1705|1699|1705.3|1699.3|1705.3|1699.3|1704.8|1698.8|6
1582706100000|2020-02-26 08:35:00|1705.5|1699.5|1703.8|1697.8|1706.3|1700.3|1703.8|1697.8|16
1582706400000|2020-02-26 08:40:00|1703.5|1697.5|1704.3|1698.3|1704.3|1698.3|1702.8|1696.8|13
1582706700000|2020-02-26 08:45:00|1704|1698|1703.5|1697.5|1704|1698|1702.8|1696.8|10
1582707000000|2020-02-26 08:50:00|1703.8|1697.8|1706.3|1700.3|1707.5|1701.5|1703.8|1697.8|32
1582707300000|2020-02-26 08:55:00|1706.5|1700.5|1705|1699|1706.8|1700.8|1705|1699|16
1582707600000|2020-02-26 09:00:00|1704.8|1698.8|1702.8|1696.8|1704.8|1698.8|1701.8|1695.8|42
1582707900000|2020-02-26 09:05:00|1702.3|1696.3|1702.3|1696.3|1702.8|1696.8|1702.3|1696.3|10
1582708200000|2020-02-26 09:10:00|1702.8|1696.8|1705.3|1699.3|1706.8|1700.8|1702.8|1696.8|26
1582708500000|2020-02-26 09:15:00|1705|1699|1706|1700|1706.5|1700.5|1703.5|1697.5|28
1582708800000|2020-02-26 09:20:00|1706.3|1700.3|1702.8|1696.8|1706.3|1700.3|1702.8|1696.8|13
1582709100000|2020-02-26 09:25:00|1701.8|1695.8|1702.3|1696.3|1702.8|1696.8|1701|1695|19
1582709400000|2020-02-26 09:30:00|1701.8|1695.8|1698.3|1692.3|1701.8|1695.8|1698|1692|33
1582709700000|2020-02-26 09:35:00|1698.8|1692.8|1696.8|1690.8|1700|1694|1696.8|1690.8|25
1582710000000|2020-02-26 09:40:00|1697|1691|1694.3|1688.3|1697.3|1691.3|1694.3|1688.3|24
1582710300000|2020-02-26 09:45:00|1694|1688|1695.3|1689.3|1696.3|1690.3|1694|1688|27
1582710600000|2020-02-26 09:50:00|1695.8|1689.8|1696.8|1690.8|1697.3|1691.3|1695.8|1689.8|8
1582710900000|2020-02-26 09:55:00|1696.3|1690.3|1697.3|1691.3|1697.8|1691.8|1696.3|1690.3|10
1582711200000|2020-02-26 10:00:00|1697.5|1691.5|1699|1693|1699|1693|1697.5|1691.5|13
1582711500000|2020-02-26 10:05:00|1699.3|1693.3|1698.8|1692.8|1699.8|1693.8|1698.3|1692.3|14
1582711800000|2020-02-26 10:10:00|1699|1693|1699|1693|1699.3|1693.3|1698|1692|13
1582712100000|2020-02-26 10:15:00|1699.3|1693.3|1699.3|1693.3|1700.3|1694.3|1699|1693|14
1582712400000|2020-02-26 10:20:00|1699.5|1693.5|1700.8|1694.8|1701|1695|1699.5|1693.5|14
1582712700000|2020-02-26 10:25:00|1701|1695|1701.5|1695.5|1701.8|1695.8|1700.8|1694.8|9
1582713000000|2020-02-26 10:30:00|1701.8|1695.8|1701.3|1695.3|1701.8|1695.8|1700.5|1694.5|10
1582713300000|2020-02-26 10:35:00|1701.5|1695.5|1700.8|1694.8|1701.8|1695.8|1700.5|1694.5|10
1582713600000|2020-02-26 10:40:00|1701|1695|1700.8|1694.8|1701.3|1695.3|1700.3|1694.3|13
1582713900000|2020-02-26 10:45:00|1701|1695|1701|1695|1701|1695|1700.8|1694.8|9
1582714200000|2020-02-26 10:50:00|1700.8|1694.8|1700.3|1694.3|1701|1695|1700.3|1694.3|13
1582714500000|2020-02-26 10:55:00|1699|1693|1699.8|1693.8|1700|1694|1699|1693|4
1582714800000|2020-02-26 11:00:00|1700|1694|1700.3|1694.3|1700.3|1694.3|1700|1694|4
1582715100000|2020-02-26 11:05:00|1700|1694|1700|1694|1700.5|1694.5|1700|1694|11
1582715400000|2020-02-26 11:10:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.5|1693.5|2
1582715700000|2020-02-26 11:15:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.5|1693.5|2
1582716000000|2020-02-26 11:20:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.5|1693.5|12
1582716300000|2020-02-26 11:25:00|1699.8|1693.8|1699.5|1693.5|1699.8|1693.8|1699.3|1693.3|22
1582716600000|2020-02-26 11:30:00|1699.3|1693.3|1699.3|1693.3|1699.3|1693.3|1699.3|1693.3|1
1582716900000|2020-02-26 11:35:00|1699.5|1693.5|1699.8|1693.8|1700.8|1694.8|1699|1693|15
1582717200000|2020-02-26 11:40:00|1700.3|1694.3|1700.8|1694.8|1700.8|1694.8|1700|1694|11
1582717500000|2020-02-26 11:45:00|1701|1695|1700.3|1694.3|1701.3|1695.3|1700.3|1694.3|11
1582717800000|2020-02-26 11:50:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.5|1694.5|9
1582718100000|2020-02-26 11:55:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.3|1694.3|7
1582718400000|2020-02-26 12:00:00|1701|1695|1701.3|1695.3|1701.3|1695.3|1700.8|1694.8|10
1582718700000|2020-02-26 12:05:00|1701.8|1695.8|1702.3|1696.3|1702.3|1696.3|1700.8|1694.8|12
1582719000000|2020-02-26 12:10:00|1702|1696|1701|1695|1702.3|1696.3|1701|1695|16
1582719300000|2020-02-26 12:15:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700.3|1694.3|7
1582719600000|2020-02-26 12:20:00|1701|1695|1700.8|1694.8|1701.5|1695.5|1700.8|1694.8|10
1582719900000|2020-02-26 12:25:00|1701|1695|1701|1695|1701.3|1695.3|1700.5|1694.5|11
1582720200000|2020-02-26 12:30:00|1700.8|1694.8|1701.3|1695.3|1701.3|1695.3|1700.8|1694.8|5
1582720500000|2020-02-26 12:35:00|1701|1695|1699.8|1693.8|1701.3|1695.3|1699.3|1693.3|14
1582720800000|2020-02-26 12:40:00|1699.5|1693.5|1700|1694|1700.5|1694.5|1699.5|1693.5|9
1582721100000|2020-02-26 12:45:00|1700.5|1694.5|1700.5|1694.5|1700.5|1694.5|1700.3|1694.3|5
1582721400000|2020-02-26 12:50:00|1700.8|1694.8|1700.5|1694.5|1701.3|1695.3|1700.5|1694.5|12
1582721700000|2020-02-26 12:55:00|1700.8|1694.8|1701.8|1695.8|1704.8|1698.8|1699.8|1693.8|51
1582722000000|2020-02-26 13:00:00|1702|1696|1700.8|1694.8|1703.3|1697.3|1700.5|1694.5|38
1582722300000|2020-02-26 13:05:00|1701|1695|1700.3|1694.3|1701|1695|1699.8|1693.8|9
1582722600000|2020-02-26 13:10:00|1700.5|1694.5|1701|1695|1701|1695|1700|1694|10
1582722900000|2020-02-26 13:15:00|1701.3|1695.3|1702.8|1696.8|1703|1697|1701.3|1695.3|17
1582723200000|2020-02-26 13:20:00|1702.5|1696.5|1702.3|1696.3|1702.5|1696.5|1701.5|1695.5|12
1582723500000|2020-02-26 13:25:00|1701.8|1695.8|1703|1697|1703|1697|1701.8|1695.8|14
1582723800000|2020-02-26 13:30:00|1702.8|1696.8|1703.5|1697.5|1703.5|1697.5|1702.3|1696.3|15
1582724100000|2020-02-26 13:35:00|1703.3|1697.3|1703.5|1697.5|1704|1698|1703|1697|11
1582724400000|2020-02-26 13:40:00|1703.3|1697.3|1703.8|1697.8|1703.8|1697.8|1703.3|1697.3|3
1582724700000|2020-02-26 13:45:00|1704|1698|1703|1697|1704|1698|1702.8|1696.8|11
1582725000000|2020-02-26 13:50:00|1702.8|1696.8|1704.3|1698.3|1704.3|1698.3|1702.8|1696.8|6
1582725300000|2020-02-26 13:55:00|1704.5|1698.5|1704.3|1698.3|1704.5|1698.5|1703.5|1697.5|9
1582725600000|2020-02-26 14:00:00|1704|1698|1704.3|1698.3|1704.3|1698.3|1704|1698|4
1582725900000|2020-02-26 14:05:00|1704.5|1698.5|1702.8|1696.8|1704.5|1698.5|1702.8|1696.8|19
1582726200000|2020-02-26 14:10:00|1703.3|1697.3|1702.8|1696.8|1703.3|1697.3|1702.8|1696.8|5
1582726500000|2020-02-26 14:15:00|1703|1697|1703.3|1697.3|1703.5|1697.5|1702.8|1696.8|10
1582726800000|2020-02-26 14:20:00|1703|1697|1703.8|1697.8|1703.8|1697.8|1702.8|1696.8|8
1582727100000|2020-02-26 14:25:00|1704|1698|1703|1697|1704|1698|1703|1697|9
1582727400000|2020-02-26 14:30:00|1702.8|1696.8|1702.3|1696.3|1703.5|1697.5|1702|1696|16
1582727700000|2020-02-26 14:35:00|1702.5|1696.5|1703|1697|1703.8|1697.8|1702.5|1696.5|12
1582728000000|2020-02-26 14:40:00|1702.8|1696.8|1703.8|1697.8|1704.3|1698.3|1702.5|1696.5|21
1582728300000|2020-02-26 14:45:00|1704|1698|1705|1699|1705|1699|1704|1698|11
1582728600000|2020-02-26 14:50:00|1704.8|1698.8|1705.8|1699.8|1706|1700|1704.8|1698.8|22
1582728900000|2020-02-26 14:55:00|1705.5|1699.5|1706.3|1700.3|1706.3|1700.3|1705.5|1699.5|15
1582729200000|2020-02-26 15:00:00|1705.8|1699.8|1705.8|1699.8|1706.3|1700.3|1705.3|1699.3|16
1582729500000|2020-02-26 15:05:00|1705.5|1699.5|1705|1699|1705.8|1699.8|1704.8|1698.8|21
1582729800000|2020-02-26 15:10:00|1705.3|1699.3|1706.3|1700.3|1706.3|1700.3|1705.3|1699.3|5
1582730100000|2020-02-26 15:15:00|1705.8|1699.8|1705.3|1699.3|1705.8|1699.8|1705.3|1699.3|4
1582730400000|2020-02-26 15:20:00|1705|1699|1705.3|1699.3|1705.3|1699.3|1705|1699|2
1582730700000|2020-02-26 15:25:00|1705.5|1699.5|1705.5|1699.5|1706.3|1700.3|1705.5|1699.5|6
1582731000000|2020-02-26 15:30:00|1705.8|1699.8|1705.3|1699.3|1705.8|1699.8|1705.3|1699.3|5
1582731300000|2020-02-26 15:35:00|1705.8|1699.8|1705.3|1699.3|1706.3|1700.3|1705.3|1699.3|10
1582731600000|2020-02-26 15:40:00|1705.5|1699.5|1705.8|1699.8|1706|1700|1705.5|1699.5|6
1582731900000|2020-02-26 15:45:00|1706|1700|1707.8|1701.8|1710.3|1704.3|1706|1700|46
1582732200000|2020-02-26 15:50:00|1707.3|1701.3|1707.8|1701.8|1708.5|1702.5|1707.3|1701.3|14
1582732500000|2020-02-26 15:55:00|1707.3|1701.3|1707.5|1701.5|1707.5|1701.5|1705.8|1699.8|14
1582732800000|2020-02-26 16:00:00|1707|1701|1706.3|1700.3|1707|1701|1706.3|1700.3|6
1582733100000|2020-02-26 16:05:00|1706.5|1700.5|1706|1700|1707|1701|1705.3|1699.3|14
1582733400000|2020-02-26 16:10:00|1705.5|1699.5|1705|1699|1705.5|1699.5|1704.5|1698.5|13
1582733700000|2020-02-26 16:15:00|1704.8|1698.8|1703.8|1697.8|1704.8|1698.8|1703.3|1697.3|22
1582734000000|2020-02-26 16:20:00|1703.5|1697.5|1703.8|1697.8|1703.8|1697.8|1702.8|1696.8|21
1582734300000|2020-02-26 16:25:00|1704.3|1698.3|1702.3|1696.3|1705|1699|1701.8|1695.8|27
1582734600000|2020-02-26 16:30:00|1702|1696|1699|1693|1705|1699|1699|1693|64
1582734900000|2020-02-26 16:35:00|1699.3|1693.3|1701.8|1695.8|1702|1696|1699.3|1693.3|46
1582735200000|2020-02-26 16:40:00|1701.5|1695.5|1700.3|1694.3|1701.5|1695.5|1700|1694|12
1582735500000|2020-02-26 16:45:00|1700.5|1694.5|1700.3|1694.3|1700.5|1694.5|1700.3|1694.3|4
1582735800000|2020-02-26 16:50:00|1700|1694|1700.5|1694.5|1700.5|1694.5|1699.5|1693.5|6
1582736100000|2020-02-26 16:55:00|1700.8|1694.8|1700.5|1694.5|1701.5|1695.5|1699.8|1693.8|25
1582736400000|2020-02-26 17:00:00|1700.8|1694.8|1699.5|1693.5|1700.8|1694.8|1699|1693|5
1582736700000|2020-02-26 17:05:00|1699.3|1693.3|1699.8|1693.8|1699.8|1693.8|1699|1693|6
1582737300000|2020-02-26 17:15:00|1700.3|1694.3|1701.3|1695.3|1701.3|1695.3|1700.3|1694.3|2
1582737600000|2020-02-26 17:20:00|1701.5|1695.5|1700.8|1694.8|1701.8|1695.8|1699.8|1693.8|10
1582737900000|2020-02-26 17:25:00|1701|1695|1701.3|1695.3|1701.8|1695.8|1701|1695|6
1582738200000|2020-02-26 17:30:00|1701.5|1695.5|1699.5|1693.5|1701.8|1695.8|1699.5|1693.5|10
1582738500000|2020-02-26 17:35:00|1699.8|1693.8|1699.5|1693.5|1700|1694|1699|1693|5
1582739100000|2020-02-26 17:45:00|1699.8|1693.8|1701.5|1695.5|1701.8|1695.8|1699.8|1693.8|12
1582739400000|2020-02-26 17:50:00|1702|1696|1702.5|1696.5|1702.5|1696.5|1702|1696|7
1582739700000|2020-02-26 17:55:00|1701.8|1695.8|1701.5|1695.5|1702.3|1696.3|1701.3|1695.3|6
1582765200000|2020-02-27 01:00:00|1703|1697|1702.9|1696.9|1703.1|1697.1|1702.3|1696.3|11
1582765500000|2020-02-27 01:05:00|1702.6|1696.6|1701.5|1695.5|1702.6|1696.6|1700.8|1694.8|19
1582766100000|2020-02-27 01:15:00|1701.3|1695.3|1702.4|1696.4|1703.1|1697.1|1701|1695|11
1582766400000|2020-02-27 01:20:00|1703|1697|1702.9|1696.9|1703|1697|1702.4|1696.4|5
1582766700000|2020-02-27 01:25:00|1702.6|1696.6|1702.8|1696.8|1702.8|1696.8|1702|1696|12
1582767000000|2020-02-27 01:30:00|1702.5|1696.5|1702.3|1696.3|1702.6|1696.6|1702.3|1696.3|4
1582767300000|2020-02-27 01:35:00|1702.1|1696.1|1701.4|1695.4|1702.3|1696.3|1701.4|1695.4|6
1582767600000|2020-02-27 01:40:00|1701.8|1695.8|1701.8|1695.8|1701.9|1695.9|1701.8|1695.8|3
1582767900000|2020-02-27 01:45:00|1702|1696|1702.3|1696.3|1702.5|1696.5|1702|1696|3
1582768200000|2020-02-27 01:50:00|1702.8|1696.8|1702.3|1696.3|1702.8|1696.8|1702.3|1696.3|3
1582768500000|2020-02-27 01:55:00|1702.4|1696.4|1702.3|1696.3|1702.4|1696.4|1702.3|1696.3|2
1582768800000|2020-02-27 02:00:00|1702.1|1696.1|1702.4|1696.4|1702.4|1696.4|1701.9|1695.9|5
1582769100000|2020-02-27 02:05:00|1702.6|1696.6|1702.3|1696.3|1702.6|1696.6|1702.3|1696.3|2
1582769400000|2020-02-27 02:10:00|1702.8|1696.8|1702.4|1696.4|1702.8|1696.8|1702.4|1696.4|2
1582770300000|2020-02-27 02:25:00|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1701.8|1695.8|1
1582770900000|2020-02-27 02:35:00|1702|1696|1702|1696|1702|1696|1702|1696|1
1582771200000|2020-02-27 02:40:00|1701.9|1695.9|1700.3|1694.3|1701.9|1695.9|1700.3|1694.3|11
1582771500000|2020-02-27 02:45:00|1700.4|1694.4|1700.4|1694.4|1700.5|1694.5|1700.4|1694.4|3
1582771800000|2020-02-27 02:50:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1
1582772100000|2020-02-27 02:55:00|1700|1694|1700|1694|1700|1694|1700|1694|1
1582772700000|2020-02-27 03:05:00|1700.1|1694.1|1700|1694|1700.1|1694.1|1700|1694|2
1582773900000|2020-02-27 03:25:00|1700.4|1694.4|1701|1695|1701|1695|1700.4|1694.4|12
1582774200000|2020-02-27 03:30:00|1700.8|1694.8|1699.9|1693.9|1700.8|1694.8|1699.9|1693.9|5
1582774500000|2020-02-27 03:35:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1
1582775400000|2020-02-27 03:50:00|1699.4|1693.4|1698.5|1692.5|1699.4|1693.4|1698|1692|10
1582776300000|2020-02-27 04:05:00|1698.8|1692.8|1698.6|1692.6|1698.8|1692.8|1698.5|1692.5|4
1582776600000|2020-02-27 04:10:00|1698.9|1692.9|1699.3|1693.3|1699.4|1693.4|1698.8|1692.8|6
1582777200000|2020-02-27 04:20:00|1699|1693|1698.5|1692.5|1699|1693|1698.5|1692.5|3
1582777500000|2020-02-27 04:25:00|1698.4|1692.4|1699.5|1693.5|1699.5|1693.5|1698.4|1692.4|5
1582777800000|2020-02-27 04:30:00|1699.4|1693.4|1699|1693|1699.4|1693.4|1699|1693|3
1582779900000|2020-02-27 05:05:00|1699.3|1693.3|1699|1693|1699.3|1693.3|1699|1693|2
1582780200000|2020-02-27 05:10:00|1699.3|1693.3|1699.3|1693.3|1699.6|1693.6|1699.3|1693.3|4
1582780500000|2020-02-27 05:15:00|1699|1693|1699|1693|1699|1693|1699|1693|1
1582782900000|2020-02-27 05:55:00|1698.5|1692.5|1698.8|1692.8|1698.8|1692.8|1698.5|1692.5|2
1582783200000|2020-02-27 06:00:00|1698.5|1692.5|1698.6|1692.6|1698.6|1692.6|1698.5|1692.5|2
1582783500000|2020-02-27 06:05:00|1698|1692|1697.4|1691.4|1698|1692|1697.4|1691.4|4
1582784100000|2020-02-27 06:15:00|1697.3|1691.3|1695.9|1689.9|1697.3|1691.3|1695.3|1689.3|16
1582784400000|2020-02-27 06:20:00|1696|1690|1696.6|1690.6|1696.6|1690.6|1696|1690|3
1582784700000|2020-02-27 06:25:00|1696.9|1690.9|1697.4|1691.4|1697.4|1691.4|1696.9|1690.9|3
1582785000000|2020-02-27 06:30:00|1697.5|1691.5|1697.1|1691.1|1697.5|1691.5|1697.1|1691.1|3
1582785300000|2020-02-27 06:35:00|1697.8|1691.8|1697.6|1691.6|1697.8|1691.8|1697.4|1691.4|5
1582786200000|2020-02-27 06:50:00|1697.9|1691.9|1697.6|1691.6|1698.5|1692.5|1697.6|1691.6|5
1582786500000|2020-02-27 06:55:00|1697.9|1691.9|1697.6|1691.6|1698.1|1692.1|1697.5|1691.5|7
1582786800000|2020-02-27 07:00:00|1697.9|1691.9|1697.6|1691.6|1698.5|1692.5|1697.4|1691.4|25
1582787100000|2020-02-27 07:05:00|1697.4|1691.4|1697.9|1691.9|1698|1692|1697.4|1691.4|10
1582787400000|2020-02-27 07:10:00|1698|1692|1697.6|1691.6|1698.3|1692.3|1697.3|1691.3|13
1582787700000|2020-02-27 07:15:00|1697.8|1691.8|1698.1|1692.1|1698.3|1692.3|1697.5|1691.5|6
1582788000000|2020-02-27 07:20:00|1698.4|1692.4|1700.3|1694.3|1700.3|1694.3|1698.1|1692.1|15
1582788300000|2020-02-27 07:25:00|1700.5|1694.5|1699.8|1693.8|1701.3|1695.3|1699.6|1693.6|16
1582788600000|2020-02-27 07:30:00|1699.6|1693.6|1700.6|1694.6|1700.6|1694.6|1699.4|1693.4|17
1582788900000|2020-02-27 07:35:00|1700.8|1694.8|1700.8|1694.8|1700.8|1694.8|1700.8|1694.8|1
1582789200000|2020-02-27 07:40:00|1700.9|1694.9|1700.5|1694.5|1701|1695|1700.3|1694.3|10
1582789500000|2020-02-27 07:45:00|1701.1|1695.1|1700.8|1694.8|1702.3|1696.3|1700.5|1694.5|16
1582789800000|2020-02-27 07:50:00|1700.5|1694.5|1700.8|1694.8|1700.8|1694.8|1700|1694|9
1582790100000|2020-02-27 07:55:00|1700.5|1694.5|1703.3|1697.3|1703.3|1697.3|1700.5|1694.5|25
1582790400000|2020-02-27 08:00:00|1703|1697|1697.8|1691.8|1703|1697|1697.5|1691.5|24
1582790700000|2020-02-27 08:05:00|1697.5|1691.5|1697.8|1691.8|1697.8|1691.8|1697|1691|8
1582791000000|2020-02-27 08:10:00|1698|1692|1699|1693|1699|1693|1697.8|1691.8|22
1582791300000|2020-02-27 08:15:00|1699.3|1693.3|1699.8|1693.8|1701.8|1695.8|1699|1693|38
1582791600000|2020-02-27 08:20:00|1699|1693|1697|1691|1699.5|1693.5|1697|1691|28
1582791900000|2020-02-27 08:25:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1697|1691|11
1582792200000|2020-02-27 08:30:00|1697.3|1691.3|1697.5|1691.5|1697.5|1691.5|1696.5|1690.5|11
1582792500000|2020-02-27 08:35:00|1697.3|1691.3|1696.5|1690.5|1698|1692|1695.8|1689.8|25
1582792800000|2020-02-27 08:40:00|1696.3|1690.3|1696.8|1690.8|1697.3|1691.3|1696|1690|16
1582793100000|2020-02-27 08:45:00|1697|1691|1698.8|1692.8|1699|1693|1696.8|1690.8|16
1582793400000|2020-02-27 08:50:00|1698.5|1692.5|1699|1693|1699.8|1693.8|1698|1692|17
1582793700000|2020-02-27 08:55:00|1698.8|1692.8|1699.3|1693.3|1699.8|1693.8|1698.8|1692.8|7
1582794000000|2020-02-27 09:00:00|1699.5|1693.5|1701.8|1695.8|1702.3|1696.3|1699.5|1693.5|19
1582794600000|2020-02-27 09:10:00|1701.5|1695.5|1700|1694|1701.5|1695.5|1700|1694|12
1582794900000|2020-02-27 09:15:00|1700.3|1694.3|1699.3|1693.3|1700.3|1694.3|1698.3|1692.3|12
1582795200000|2020-02-27 09:20:00|1699|1693|1699.3|1693.3|1699.5|1693.5|1698.5|1692.5|14
1582795500000|2020-02-27 09:25:00|1699.5|1693.5|1699|1693|1700.3|1694.3|1699|1693|14
1582795800000|2020-02-27 09:30:00|1699.3|1693.3|1699.5|1693.5|1699.5|1693.5|1698.3|1692.3|20
1582796100000|2020-02-27 09:35:00|1699.3|1693.3|1696.5|1690.5|1699.3|1693.3|1696.5|1690.5|20
1582796400000|2020-02-27 09:40:00|1696.8|1690.8|1697|1691|1697|1691|1696.8|1690.8|4
1582796700000|2020-02-27 09:45:00|1697.3|1691.3|1698.3|1692.3|1698.5|1692.5|1696.8|1690.8|21
1582797000000|2020-02-27 09:50:00|1698.5|1692.5|1698.3|1692.3|1698.5|1692.5|1698.3|1692.3|2
1582797300000|2020-02-27 09:55:00|1698|1692|1698.8|1692.8|1699|1693|1697.8|1691.8|7
1582797600000|2020-02-27 10:00:00|1699|1693|1699.8|1693.8|1700|1694|1698.8|1692.8|11
1582797900000|2020-02-27 10:05:00|1699.5|1693.5|1699.8|1693.8|1700.5|1694.5|1699.3|1693.3|10
1582798200000|2020-02-27 10:10:00|1699.5|1693.5|1698.3|1692.3|1699.8|1693.8|1697.8|1691.8|10
1582798500000|2020-02-27 10:15:00|1698|1692|1697.8|1691.8|1698|1692|1697.8|1691.8|6
1582798800000|2020-02-27 10:20:00|1697.5|1691.5|1697.8|1691.8|1697.8|1691.8|1697|1691|15
1582799100000|2020-02-27 10:25:00|1698.3|1692.3|1699.3|1693.3|1699.3|1693.3|1698|1692|18
1582799400000|2020-02-27 10:30:00|1699|1693|1698.8|1692.8|1699.3|1693.3|1698.3|1692.3|9
1582799700000|2020-02-27 10:35:00|1699|1693|1698.8|1692.8|1699.3|1693.3|1698.3|1692.3|7
1582800000000|2020-02-27 10:40:00|1699|1693|1697.8|1691.8|1699|1693|1697.8|1691.8|4
1582800300000|2020-02-27 10:45:00|1698|1692|1698.8|1692.8|1698.8|1692.8|1697.8|1691.8|10
1582800600000|2020-02-27 10:50:00|1699|1693|1697.8|1691.8|1699|1693|1697.8|1691.8|6
1582800900000|2020-02-27 10:55:00|1697.5|1691.5|1698.3|1692.3|1698.3|1692.3|1697.5|1691.5|9
1582801200000|2020-02-27 11:00:00|1698.5|1692.5|1698.8|1692.8|1699|1693|1698.5|1692.5|4
1582801800000|2020-02-27 11:10:00|1699.3|1693.3|1699.3|1693.3|1699.5|1693.5|1699.3|1693.3|9
1582802400000|2020-02-27 11:20:00|1699|1693|1698.5|1692.5|1699|1693|1698.5|1692.5|3
1582802700000|2020-02-27 11:25:00|1698.3|1692.3|1697.3|1691.3|1698.3|1692.3|1697|1691|15
1582803000000|2020-02-27 11:30:00|1697.5|1691.5|1696.3|1690.3|1697.8|1691.8|1696.3|1690.3|14
1582803300000|2020-02-27 11:35:00|1696|1690|1692.5|1686.5|1696.5|1690.5|1692|1686|44
1582803600000|2020-02-27 11:40:00|1692.3|1686.3|1693.8|1687.8|1693.8|1687.8|1692.3|1686.3|17
1582803900000|2020-02-27 11:45:00|1693.5|1687.5|1693|1687|1694.5|1688.5|1693|1687|12
1582804200000|2020-02-27 11:50:00|1693.3|1687.3|1693|1687|1693.5|1687.5|1693|1687|6
1582804800000|2020-02-27 12:00:00|1692.8|1686.8|1692.8|1686.8|1692.8|1686.8|1691.8|1685.8|8
1582805100000|2020-02-27 12:05:00|1693|1687|1690.8|1684.8|1693|1687|1690.5|1684.5|13
1582805400000|2020-02-27 12:10:00|1690.5|1684.5|1691|1685|1691|1685|1690.5|1684.5|9
1582806000000|2020-02-27 12:20:00|1691.3|1685.3|1693|1687|1693|1687|1691.3|1685.3|14
1582806300000|2020-02-27 12:25:00|1693.5|1687.5|1692.8|1686.8|1694|1688|1692.5|1686.5|17
1582806600000|2020-02-27 12:30:00|1692.5|1686.5|1692|1686|1693.3|1687.3|1692|1686|26
1582806900000|2020-02-27 12:35:00|1692.3|1686.3|1692|1686|1692.3|1686.3|1692|1686|6
1582807200000|2020-02-27 12:40:00|1692.5|1686.5|1693.3|1687.3|1693.5|1687.5|1692.5|1686.5|10
1582807500000|2020-02-27 12:45:00|1693.5|1687.5|1692.8|1686.8|1693.5|1687.5|1692.8|1686.8|5
1582807800000|2020-02-27 12:50:00|1693.3|1687.3|1694.8|1688.8|1694.8|1688.8|1693|1687|18
1582808100000|2020-02-27 12:55:00|1694|1688|1694.5|1688.5|1694.8|1688.8|1692.8|1686.8|44
1582808400000|2020-02-27 13:00:00|1694.8|1688.8|1693|1687|1695|1689|1693|1687|17
1582808700000|2020-02-27 13:05:00|1693.5|1687.5|1694|1688|1694|1688|1693|1687|19
1582809000000|2020-02-27 13:10:00|1694.5|1688.5|1694.8|1688.8|1695.5|1689.5|1694.5|1688.5|14
1582809300000|2020-02-27 13:15:00|1695|1689|1694.3|1688.3|1695|1689|1693.5|1687.5|14
1582809600000|2020-02-27 13:20:00|1693.8|1687.8|1694.8|1688.8|1694.8|1688.8|1693.8|1687.8|8
1582809900000|2020-02-27 13:25:00|1694.3|1688.3|1694.3|1688.3|1694.8|1688.8|1694.3|1688.3|5
1582810200000|2020-02-27 13:30:00|1694|1688|1694.8|1688.8|1694.8|1688.8|1693.8|1687.8|12
1582810500000|2020-02-27 13:35:00|1694.5|1688.5|1695.3|1689.3|1696|1690|1694.3|1688.3|13
1582810800000|2020-02-27 13:40:00|1695|1689|1696.8|1690.8|1696.8|1690.8|1694.8|1688.8|14
1582811100000|2020-02-27 13:45:00|1696.5|1690.5|1697.3|1691.3|1697.3|1691.3|1696.3|1690.3|10
1582811400000|2020-02-27 13:50:00|1697|1691|1695.3|1689.3|1697|1691|1695.3|1689.3|15
1582811700000|2020-02-27 13:55:00|1695|1689|1694.5|1688.5|1695|1689|1694.3|1688.3|10
1582812000000|2020-02-27 14:00:00|1694.3|1688.3|1694.8|1688.8|1695|1689|1693.8|1687.8|13
1582812300000|2020-02-27 14:05:00|1694.5|1688.5|1693.8|1687.8|1694.8|1688.8|1693.8|1687.8|8
1582812600000|2020-02-27 14:10:00|1693.3|1687.3|1692|1686|1693.3|1687.3|1691.8|1685.8|27
1582812900000|2020-02-27 14:15:00|1691.5|1685.5|1693.3|1687.3|1693.5|1687.5|1691|1685|28
1582813200000|2020-02-27 14:20:00|1693|1687|1692.8|1686.8|1693|1687|1692.3|1686.3|12
1582813500000|2020-02-27 14:25:00|1692.5|1686.5|1693.3|1687.3|1693.5|1687.5|1692.5|1686.5|9
1582813800000|2020-02-27 14:30:00|1692.8|1686.8|1693.3|1687.3|1693.5|1687.5|1691.5|1685.5|21
1582814100000|2020-02-27 14:35:00|1693.5|1687.5|1693.3|1687.3|1693.8|1687.8|1693.3|1687.3|4
1582814400000|2020-02-27 14:40:00|1693.5|1687.5|1693.8|1687.8|1693.8|1687.8|1693.3|1687.3|5
1582814700000|2020-02-27 14:45:00|1694.3|1688.3|1693.3|1687.3|1694.5|1688.5|1693|1687|17
1582815000000|2020-02-27 14:50:00|1693|1687|1691.8|1685.8|1693|1687|1691.5|1685.5|15
1582815300000|2020-02-27 14:55:00|1691.5|1685.5|1690.8|1684.8|1692|1686|1690.8|1684.8|10
1582815600000|2020-02-27 15:00:00|1691|1685|1691.8|1685.8|1692|1686|1690.8|1684.8|12
1582815900000|2020-02-27 15:05:00|1691.5|1685.5|1691.3|1685.3|1691.5|1685.5|1690.8|1684.8|7
1582816200000|2020-02-27 15:10:00|1691|1685|1692|1686|1692.3|1686.3|1691|1685|15
1582816500000|2020-02-27 15:15:00|1692.3|1686.3|1690.8|1684.8|1692.8|1686.8|1690.8|1684.8|25
1582816800000|2020-02-27 15:20:00|1690.5|1684.5|1690.5|1684.5|1690.8|1684.8|1690|1684|13
1582817100000|2020-02-27 15:25:00|1690|1684|1691|1685|1691.8|1685.8|1690|1684|13
1582817400000|2020-02-27 15:30:00|1690.5|1684.5|1686.3|1680.3|1690.5|1684.5|1685|1679|43
1582817700000|2020-02-27 15:35:00|1686.8|1680.8|1689.3|1683.3|1689.3|1683.3|1686|1680|36
1582818000000|2020-02-27 15:40:00|1689|1683|1686.3|1680.3|1689|1683|1686|1680|23
1582818300000|2020-02-27 15:45:00|1686.5|1680.5|1687.8|1681.8|1687.8|1681.8|1686.3|1680.3|6
1582818600000|2020-02-27 15:50:00|1688.3|1682.3|1690.3|1684.3|1691|1685|1688|1682|22
1582818900000|2020-02-27 15:55:00|1690|1684|1689.8|1683.8|1690.8|1684.8|1689|1683|26
1582819200000|2020-02-27 16:00:00|1689.5|1683.5|1690.3|1684.3|1690.3|1684.3|1688.3|1682.3|41
1582819500000|2020-02-27 16:05:00|1690|1684|1691.3|1685.3|1691.8|1685.8|1689.8|1683.8|25
1582819800000|2020-02-27 16:10:00|1691.8|1685.8|1687.5|1681.5|1691.8|1685.8|1687.3|1681.3|33
1582820100000|2020-02-27 16:15:00|1687.3|1681.3|1687.5|1681.5|1688.5|1682.5|1687|1681|24
1582820400000|2020-02-27 16:20:00|1687.8|1681.8|1689|1683|1689.3|1683.3|1687.8|1681.8|15
1582820700000|2020-02-27 16:25:00|1688.8|1682.8|1689.5|1683.5|1689.8|1683.8|1687.8|1681.8|24
1582821000000|2020-02-27 16:30:00|1689.8|1683.8|1691|1685|1692.5|1686.5|1687.8|1681.8|76
1582821300000|2020-02-27 16:35:00|1691.5|1685.5|1693.5|1687.5|1693.8|1687.8|1691.5|1685.5|36
1582821600000|2020-02-27 16:40:00|1693.8|1687.8|1693|1687|1695.3|1689.3|1693|1687|17
1582821900000|2020-02-27 16:45:00|1692.8|1686.8|1693|1687|1693|1687|1690.8|1684.8|23
1582822200000|2020-02-27 16:50:00|1692.8|1686.8|1691.8|1685.8|1693.3|1687.3|1691.8|1685.8|19
1582822500000|2020-02-27 16:55:00|1692|1686|1693.3|1687.3|1693.3|1687.3|1690.8|1684.8|22
1582822800000|2020-02-27 17:00:00|1693|1687|1692.8|1686.8|1693.5|1687.5|1691|1685|28
1582823100000|2020-02-27 17:05:00|1692.3|1686.3|1692.3|1686.3|1692.3|1686.3|1690.5|1684.5|17
1582823400000|2020-02-27 17:10:00|1692|1686|1692|1686|1692.3|1686.3|1691.5|1685.5|6
1582823700000|2020-02-27 17:15:00|1692.3|1686.3|1691.5|1685.5|1692.3|1686.3|1691.5|1685.5|11
1582824000000|2020-02-27 17:20:00|1691.3|1685.3|1692|1686|1692.3|1686.3|1691.3|1685.3|5
1582824300000|2020-02-27 17:25:00|1692.3|1686.3|1692.8|1686.8|1693|1687|1692.3|1686.3|6
1582824600000|2020-02-27 17:30:00|1693|1687|1692.8|1686.8|1693|1687|1692.8|1686.8|4
1582824900000|2020-02-27 17:35:00|1693|1687|1694.8|1688.8|1694.8|1688.8|1692.8|1686.8|9
1582825200000|2020-02-27 17:40:00|1695|1689|1694.8|1688.8|1695|1689|1694.8|1688.8|2
1582825500000|2020-02-27 17:45:00|1694.5|1688.5|1693.8|1687.8|1694.5|1688.5|1693.8|1687.8|4
1582825800000|2020-02-27 17:50:00|1693.5|1687.5|1693|1687|1693.5|1687.5|1692|1686|16
1582826100000|2020-02-27 17:55:00|1693.3|1687.3|1693|1687|1693.3|1687.3|1692.3|1686.3|13
1582851600000|2020-02-28 01:00:00|1693.1|1687.1|1691|1685|1693.1|1687.1|1691|1685|12
1582851900000|2020-02-28 01:05:00|1691.3|1685.3|1689.3|1683.3|1691.5|1685.5|1688.8|1682.8|22
1582852200000|2020-02-28 01:10:00|1689|1683|1687.8|1681.8|1689.3|1683.3|1687.4|1681.4|15
1582852500000|2020-02-28 01:15:00|1687.6|1681.6|1687.6|1681.6|1687.6|1681.6|1687.4|1681.4|5
1582852800000|2020-02-28 01:20:00|1687.4|1681.4|1688.8|1682.8|1690|1684|1687.4|1681.4|15
1582853100000|2020-02-28 01:25:00|1688.6|1682.6|1687.3|1681.3|1688.6|1682.6|1686.9|1680.9|14
1582853400000|2020-02-28 01:30:00|1687.1|1681.1|1685.6|1679.6|1687.4|1681.4|1685.4|1679.4|30
1582853700000|2020-02-28 01:35:00|1685.8|1679.8|1687.5|1681.5|1687.5|1681.5|1685.8|1679.8|8
1582854000000|2020-02-28 01:40:00|1687.3|1681.3|1687.8|1681.8|1687.9|1681.9|1686.9|1680.9|11
1582854300000|2020-02-28 01:45:00|1687.9|1681.9|1688.5|1682.5|1688.5|1682.5|1687.9|1681.9|3
1582854600000|2020-02-28 01:50:00|1688.3|1682.3|1688.1|1682.1|1688.3|1682.3|1687.9|1681.9|6
1582854900000|2020-02-28 01:55:00|1688.3|1682.3|1689.5|1683.5|1689.5|1683.5|1688.3|1682.3|8
1582855200000|2020-02-28 02:00:00|1689.3|1683.3|1687.6|1681.6|1689.3|1683.3|1687.6|1681.6|24
1582855500000|2020-02-28 02:05:00|1687.8|1681.8|1687.3|1681.3|1687.8|1681.8|1687.3|1681.3|8
1582855800000|2020-02-28 02:10:00|1687.5|1681.5|1688.3|1682.3|1688.8|1682.8|1687.5|1681.5|5
1582856100000|2020-02-28 02:15:00|1688.4|1682.4|1688.3|1682.3|1688.4|1682.4|1688.1|1682.1|4
1582856400000|2020-02-28 02:20:00|1688|1682|1688.3|1682.3|1688.3|1682.3|1688|1682|2
1582856700000|2020-02-28 02:25:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1
1582857000000|2020-02-28 02:30:00|1688.3|1682.3|1687.4|1681.4|1688.5|1682.5|1687|1681|21
1582857300000|2020-02-28 02:35:00|1687.3|1681.3|1686|1680|1687.3|1681.3|1686|1680|7
1582857600000|2020-02-28 02:40:00|1686.4|1680.4|1685.3|1679.3|1686.5|1680.5|1684.8|1678.8|27
1582857900000|2020-02-28 02:45:00|1685|1679|1684.4|1678.4|1685|1679|1683.8|1677.8|9
1582858200000|2020-02-28 02:50:00|1684.3|1678.3|1682.9|1676.9|1684.5|1678.5|1682.5|1676.5|20
1582858500000|2020-02-28 02:55:00|1682.6|1676.6|1683|1677|1683.8|1677.8|1682.6|1676.6|14
1582858800000|2020-02-28 03:00:00|1682.9|1676.9|1682.4|1676.4|1683.3|1677.3|1682.4|1676.4|27
1582859100000|2020-02-28 03:05:00|1682.5|1676.5|1682.6|1676.6|1683.3|1677.3|1682.5|1676.5|13
1582859400000|2020-02-28 03:10:00|1682.4|1676.4|1682.8|1676.8|1683|1677|1682.3|1676.3|13
1582859700000|2020-02-28 03:15:00|1683|1677|1683.3|1677.3|1683.4|1677.4|1682.8|1676.8|13
1582860000000|2020-02-28 03:20:00|1683|1677|1682.8|1676.8|1683|1677|1682.3|1676.3|12
1582860300000|2020-02-28 03:25:00|1682.6|1676.6|1682|1676|1682.6|1676.6|1681.5|1675.5|12
1582860600000|2020-02-28 03:30:00|1681.9|1675.9|1681.6|1675.6|1681.9|1675.9|1681.4|1675.4|10
1582860900000|2020-02-28 03:35:00|1681.4|1675.4|1681.4|1675.4|1682.4|1676.4|1681|1675|27
1582861200000|2020-02-28 03:40:00|1681.1|1675.1|1680.4|1674.4|1682|1676|1680.4|1674.4|33
1582861500000|2020-02-28 03:45:00|1680.5|1674.5|1680.3|1674.3|1680.8|1674.8|1680.1|1674.1|8
1582861800000|2020-02-28 03:50:00|1680|1674|1680|1674|1680|1674|1679.8|1673.8|7
1582862400000|2020-02-28 04:00:00|1680.3|1674.3|1680.6|1674.6|1680.8|1674.8|1680|1674|10
1582862700000|2020-02-28 04:05:00|1680.5|1674.5|1680|1674|1680.5|1674.5|1680|1674|6
1582863000000|2020-02-28 04:10:00|1680.3|1674.3|1680|1674|1680.3|1674.3|1680|1674|2
1582863300000|2020-02-28 04:15:00|1680.3|1674.3|1680|1674|1680.3|1674.3|1679.5|1673.5|6
1582863600000|2020-02-28 04:20:00|1680.3|1674.3|1680.3|1674.3|1680.4|1674.4|1680|1674|5
1582863900000|2020-02-28 04:25:00|1680.4|1674.4|1680.6|1674.6|1680.9|1674.9|1680.4|1674.4|4
1582864200000|2020-02-28 04:30:00|1680.9|1674.9|1680.8|1674.8|1681.8|1675.8|1680.4|1674.4|15
1582864500000|2020-02-28 04:35:00|1681|1675|1681.3|1675.3|1681.3|1675.3|1681|1675|2
1582864800000|2020-02-28 04:40:00|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1680.8|1674.8|1
1582865400000|2020-02-28 04:50:00|1681|1675|1681.8|1675.8|1681.8|1675.8|1681|1675|6
1582865700000|2020-02-28 04:55:00|1681.5|1675.5|1681.8|1675.8|1681.8|1675.8|1681.5|1675.5|2
1582866000000|2020-02-28 05:00:00|1681.6|1675.6|1681.8|1675.8|1681.8|1675.8|1681.6|1675.6|2
1582866300000|2020-02-28 05:05:00|1681.6|1675.6|1680.9|1674.9|1681.6|1675.6|1680.9|1674.9|4
1582866600000|2020-02-28 05:10:00|1681.3|1675.3|1681.3|1675.3|1681.5|1675.5|1680.9|1674.9|10
1582866900000|2020-02-28 05:15:00|1681.5|1675.5|1681.3|1675.3|1681.5|1675.5|1681.3|1675.3|2
1582867500000|2020-02-28 05:25:00|1681.1|1675.1|1681.3|1675.3|1681.5|1675.5|1681.1|1675.1|6
1582867800000|2020-02-28 05:30:00|1680.9|1674.9|1677.5|1671.5|1680.9|1674.9|1676.4|1670.4|26
1582868100000|2020-02-28 05:35:00|1677.8|1671.8|1678.6|1672.6|1679.5|1673.5|1677.8|1671.8|23
1582868400000|2020-02-28 05:40:00|1678.5|1672.5|1676.1|1670.1|1678.5|1672.5|1676|1670|9
1582868700000|2020-02-28 05:45:00|1676.3|1670.3|1676.6|1670.6|1677|1671|1676.3|1670.3|14
1582869000000|2020-02-28 05:50:00|1676.8|1670.8|1676.3|1670.3|1677|1671|1676.1|1670.1|16
1582869300000|2020-02-28 05:55:00|1675.6|1669.6|1676|1670|1676.6|1670.6|1675.3|1669.3|10
1582869600000|2020-02-28 06:00:00|1676.5|1670.5|1676.8|1670.8|1677.3|1671.3|1676.5|1670.5|10
1582869900000|2020-02-28 06:05:00|1676.9|1670.9|1676.9|1670.9|1677.5|1671.5|1676.9|1670.9|16
1582870200000|2020-02-28 06:10:00|1676.8|1670.8|1675.8|1669.8|1676.8|1670.8|1675.5|1669.5|11
1582870500000|2020-02-28 06:15:00|1674.8|1668.8|1674.4|1668.4|1675.1|1669.1|1674.4|1668.4|7
1582870800000|2020-02-28 06:20:00|1674.3|1668.3|1674.5|1668.5|1674.5|1668.5|1674.3|1668.3|3
1582871100000|2020-02-28 06:25:00|1674.4|1668.4|1674.5|1668.5|1674.8|1668.8|1674.4|1668.4|6
1582871400000|2020-02-28 06:30:00|1674|1668|1672.4|1666.4|1674.9|1668.9|1672.4|1666.4|21
1582871700000|2020-02-28 06:35:00|1672.3|1666.3|1672.6|1666.6|1672.6|1666.6|1671.9|1665.9|21
1582872000000|2020-02-28 06:40:00|1672.4|1666.4|1671.3|1665.3|1672.8|1666.8|1669.5|1663.5|24
1582872300000|2020-02-28 06:45:00|1671.5|1665.5|1669.1|1663.1|1671.6|1665.6|1668.9|1662.9|29
1582872600000|2020-02-28 06:50:00|1668.9|1662.9|1669.6|1663.6|1670.3|1664.3|1668.4|1662.4|21
1582872900000|2020-02-28 06:55:00|1669.8|1663.8|1670.5|1664.5|1670.6|1664.6|1669.8|1663.8|7
1582873200000|2020-02-28 07:00:00|1670.8|1664.8|1673.3|1667.3|1673.8|1667.8|1670.1|1664.1|43
1582873500000|2020-02-28 07:05:00|1673.5|1667.5|1673.1|1667.1|1673.6|1667.6|1672.8|1666.8|38
1582873800000|2020-02-28 07:10:00|1673.4|1667.4|1669|1663|1673.4|1667.4|1669|1663|14
1582874100000|2020-02-28 07:15:00|1669.6|1663.6|1669.3|1663.3|1670|1664|1668.1|1662.1|36
1582874400000|2020-02-28 07:20:00|1669.5|1663.5|1669.3|1663.3|1669.5|1663.5|1668.6|1662.6|14
1582874700000|2020-02-28 07:25:00|1669|1663|1668.9|1662.9|1669.3|1663.3|1668.9|1662.9|7
1582875000000|2020-02-28 07:30:00|1668.8|1662.8|1669.8|1663.8|1669.8|1663.8|1668.5|1662.5|19
1582875300000|2020-02-28 07:35:00|1670|1664|1670.3|1664.3|1670.8|1664.8|1669.6|1663.6|26
1582875600000|2020-02-28 07:40:00|1670|1664|1670|1664|1670.1|1664.1|1669.3|1663.3|17
1582875900000|2020-02-28 07:45:00|1669.8|1663.8|1670.1|1664.1|1670.1|1664.1|1669.3|1663.3|17
1582876200000|2020-02-28 07:50:00|1669.9|1663.9|1670.1|1664.1|1670.3|1664.3|1669.3|1663.3|10
1582876500000|2020-02-28 07:55:00|1670|1664|1670.5|1664.5|1670.8|1664.8|1670|1664|15
1582876800000|2020-02-28 08:00:00|1670.8|1664.8|1671.5|1665.5|1673|1667|1670.3|1664.3|31
1582877100000|2020-02-28 08:05:00|1671.8|1665.8|1670.8|1664.8|1673|1667|1670.3|1664.3|29
1582877400000|2020-02-28 08:10:00|1671.3|1665.3|1671.5|1665.5|1672|1666|1670.8|1664.8|17
1582877700000|2020-02-28 08:15:00|1671.8|1665.8|1671.8|1665.8|1672|1666|1669.8|1663.8|30
1582878000000|2020-02-28 08:20:00|1672|1666|1672.3|1666.3|1672.8|1666.8|1672|1666|18
1582878300000|2020-02-28 08:25:00|1672|1666|1672.3|1666.3|1672.5|1666.5|1671.8|1665.8|17
1582878600000|2020-02-28 08:30:00|1672|1666|1672.5|1666.5|1672.8|1666.8|1672|1666|12
1582878900000|2020-02-28 08:35:00|1672.8|1666.8|1673.3|1667.3|1673.8|1667.8|1672.3|1666.3|20
1582879200000|2020-02-28 08:40:00|1673.5|1667.5|1673.5|1667.5|1673.5|1667.5|1673.5|1667.5|1
1582879500000|2020-02-28 08:45:00|1674|1668|1674.8|1668.8|1675.3|1669.3|1673.8|1667.8|23
1582879800000|2020-02-28 08:50:00|1675|1669|1675.5|1669.5|1676.3|1670.3|1674.5|1668.5|23
1582880100000|2020-02-28 08:55:00|1676|1670|1675|1669|1676.5|1670.5|1674.8|1668.8|19
1582880400000|2020-02-28 09:00:00|1675.3|1669.3|1675.8|1669.8|1676.3|1670.3|1675|1669|18
1582880700000|2020-02-28 09:05:00|1676|1670|1677.8|1671.8|1678.5|1672.5|1675.8|1669.8|20
1582881000000|2020-02-28 09:10:00|1678|1672|1678.3|1672.3|1678.3|1672.3|1678|1672|14
1582881300000|2020-02-28 09:15:00|1678.5|1672.5|1680.3|1674.3|1680.3|1674.3|1678.3|1672.3|18
1582881600000|2020-02-28 09:20:00|1680|1674|1680.3|1674.3|1680.8|1674.8|1679.8|1673.8|15
1582881900000|2020-02-28 09:25:00|1680.5|1674.5|1680.8|1674.8|1680.8|1674.8|1679|1673|19
1582882200000|2020-02-28 09:30:00|1680.5|1674.5|1677.5|1671.5|1680.8|1674.8|1677.3|1671.3|25
1582882500000|2020-02-28 09:35:00|1677.3|1671.3|1678.5|1672.5|1679.8|1673.8|1677.3|1671.3|22
1582882800000|2020-02-28 09:40:00|1679.3|1673.3|1678.8|1672.8|1679.8|1673.8|1678.8|1672.8|12
1582883100000|2020-02-28 09:45:00|1679.3|1673.3|1679.3|1673.3|1680.5|1674.5|1678.8|1672.8|22
1582883400000|2020-02-28 09:50:00|1679.5|1673.5|1677.8|1671.8|1680.3|1674.3|1677.8|1671.8|24
1582883700000|2020-02-28 09:55:00|1678|1672|1678.5|1672.5|1679|1673|1678|1672|23
1582884000000|2020-02-28 10:00:00|1678.8|1672.8|1679|1673|1679|1673|1678.3|1672.3|20
1582884300000|2020-02-28 10:05:00|1679.5|1673.5|1680.3|1674.3|1680.3|1674.3|1679.5|1673.5|18
1582884600000|2020-02-28 10:10:00|1679.8|1673.8|1681.3|1675.3|1681.3|1675.3|1679.3|1673.3|22
1582884900000|2020-02-28 10:15:00|1681.5|1675.5|1680.8|1674.8|1681.8|1675.8|1680.8|1674.8|13
1582885200000|2020-02-28 10:20:00|1681|1675|1682.3|1676.3|1682.3|1676.3|1681|1675|11
1582885500000|2020-02-28 10:25:00|1681.8|1675.8|1682.8|1676.8|1683|1677|1681.8|1675.8|8
1582885800000|2020-02-28 10:30:00|1682.3|1676.3|1682.8|1676.8|1682.8|1676.8|1681|1675|31
1582886100000|2020-02-28 10:35:00|1683|1677|1682.8|1676.8|1683.3|1677.3|1681.8|1675.8|30
1582886400000|2020-02-28 10:40:00|1682.5|1676.5|1682|1676|1682.8|1676.8|1681.8|1675.8|17
1582886700000|2020-02-28 10:45:00|1682.3|1676.3|1682.3|1676.3|1682.3|1676.3|1681.3|1675.3|10
1582887000000|2020-02-28 10:50:00|1682.8|1676.8|1682.8|1676.8|1682.8|1676.8|1682.3|1676.3|11
1582887300000|2020-02-28 10:55:00|1683.3|1677.3|1682.8|1676.8|1683.3|1677.3|1682.5|1676.5|6
1582887600000|2020-02-28 11:00:00|1683|1677|1684.3|1678.3|1684.3|1678.3|1682.5|1676.5|18
1582887900000|2020-02-28 11:05:00|1684|1678|1686.8|1680.8|1686.8|1680.8|1683.3|1677.3|20
1582888200000|2020-02-28 11:10:00|1686.5|1680.5|1687.8|1681.8|1689|1683|1686.3|1680.3|38
1582888500000|2020-02-28 11:15:00|1687.5|1681.5|1691.3|1685.3|1693|1687|1687.5|1681.5|39
1582888800000|2020-02-28 11:20:00|1691.5|1685.5|1690.3|1684.3|1691.5|1685.5|1689.8|1683.8|14
1582889100000|2020-02-28 11:25:00|1689.8|1683.8|1690.3|1684.3|1690.8|1684.8|1689|1683|24
1582889400000|2020-02-28 11:30:00|1690.5|1684.5|1690.8|1684.8|1691.8|1685.8|1690|1684|27
1582889700000|2020-02-28 11:35:00|1691|1685|1691.8|1685.8|1692.3|1686.3|1691|1685|18
1582890000000|2020-02-28 11:40:00|1691.5|1685.5|1690.8|1684.8|1691.5|1685.5|1689.8|1683.8|25
1582890300000|2020-02-28 11:45:00|1691|1685|1696.3|1690.3|1697|1691|1691|1685|21
1582890600000|2020-02-28 11:50:00|1695.8|1689.8|1696|1690|1696|1690|1692.3|1686.3|49
1582890900000|2020-02-28 11:55:00|1696.3|1690.3|1695.5|1689.5|1696.5|1690.5|1693.8|1687.8|19
1582891200000|2020-02-28 12:00:00|1695.3|1689.3|1692.3|1686.3|1695.3|1689.3|1692.3|1686.3|48
1582891500000|2020-02-28 12:05:00|1692|1686|1690.8|1684.8|1692|1686|1690.3|1684.3|15
1582891800000|2020-02-28 12:10:00|1690.5|1684.5|1692.3|1686.3|1692.3|1686.3|1690.3|1684.3|17
1582892100000|2020-02-28 12:15:00|1692|1686|1691.5|1685.5|1692.8|1686.8|1691.3|1685.3|17
1582892400000|2020-02-28 12:20:00|1691|1685|1691.3|1685.3|1693.3|1687.3|1690.8|1684.8|31
1582892700000|2020-02-28 12:25:00|1691|1685|1690.8|1684.8|1691|1685|1690.3|1684.3|13
1582893000000|2020-02-28 12:30:00|1691|1685|1690.3|1684.3|1692|1686|1690.3|1684.3|29
1582893300000|2020-02-28 12:35:00|1690.8|1684.8|1691.3|1685.3|1691.5|1685.5|1690.3|1684.3|12
1582893600000|2020-02-28 12:40:00|1691.5|1685.5|1691.8|1685.8|1692.3|1686.3|1691.3|1685.3|14
1582893900000|2020-02-28 12:45:00|1691.5|1685.5|1689.5|1683.5|1691.5|1685.5|1688.5|1682.5|29
1582894200000|2020-02-28 12:50:00|1689.8|1683.8|1689|1683|1689.8|1683.8|1688.5|1682.5|8
1582894500000|2020-02-28 12:55:00|1689.3|1683.3|1686|1680|1689.5|1683.5|1686|1680|43
1582894800000|2020-02-28 13:00:00|1685.8|1679.8|1685.5|1679.5|1688.5|1682.5|1684.5|1678.5|55
1582895100000|2020-02-28 13:05:00|1685.3|1679.3|1687|1681|1687.3|1681.3|1685|1679|24
1582895400000|2020-02-28 13:10:00|1686.8|1680.8|1686|1680|1687.8|1681.8|1686|1680|18
1582895700000|2020-02-28 13:15:00|1685.5|1679.5|1684.8|1678.8|1686.3|1680.3|1684.8|1678.8|18
1582896000000|2020-02-28 13:20:00|1685|1679|1685.1|1679.1|1685.5|1679.5|1684.4|1678.4|20
1582896300000|2020-02-28 13:25:00|1685.6|1679.6|1687.4|1681.4|1688.1|1682.1|1685.1|1679.1|26
1582896600000|2020-02-28 13:30:00|1687.1|1681.1|1685.6|1679.6|1687.6|1681.6|1685.6|1679.6|15
1582896900000|2020-02-28 13:35:00|1685.9|1679.9|1685.6|1679.6|1686.1|1680.1|1685.1|1679.1|15
1582897200000|2020-02-28 13:40:00|1685.9|1679.9|1685.1|1679.1|1685.9|1679.9|1685.1|1679.1|9
1582897500000|2020-02-28 13:45:00|1685.4|1679.4|1685.1|1679.1|1685.6|1679.6|1684.9|1678.9|10
1582897800000|2020-02-28 13:50:00|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1
1582898100000|2020-02-28 13:55:00|1686.4|1680.4|1686.1|1680.1|1687.4|1681.4|1686.1|1680.1|16
1582898400000|2020-02-28 14:00:00|1685.6|1679.6|1688.1|1682.1|1688.4|1682.4|1685.6|1679.6|12
1582898700000|2020-02-28 14:05:00|1688.6|1682.6|1687.6|1681.6|1689.9|1683.9|1686.9|1680.9|40
1582899000000|2020-02-28 14:10:00|1687.1|1681.1|1687.1|1681.1|1687.4|1681.4|1686.6|1680.6|10
1582899300000|2020-02-28 14:15:00|1687.6|1681.6|1687.1|1681.1|1687.9|1681.9|1686.6|1680.6|16
1582899600000|2020-02-28 14:20:00|1686.9|1680.9|1685.9|1679.9|1687.4|1681.4|1685.9|1679.9|23
1582899900000|2020-02-28 14:25:00|1686.1|1680.1|1687.1|1681.1|1687.1|1681.1|1685.9|1679.9|14
1582900200000|2020-02-28 14:30:00|1687.4|1681.4|1689.9|1683.9|1689.9|1683.9|1687.4|1681.4|36
1582900500000|2020-02-28 14:35:00|1689.6|1683.6|1689.6|1683.6|1690.1|1684.1|1687.6|1681.6|28
1582900800000|2020-02-28 14:40:00|1689.4|1683.4|1688.9|1682.9|1689.9|1683.9|1688.4|1682.4|27
1582901100000|2020-02-28 14:45:00|1689.1|1683.1|1689.9|1683.9|1690.4|1684.4|1688.1|1682.1|26
1582901400000|2020-02-28 14:50:00|1690.1|1684.1|1686.4|1680.4|1690.4|1684.4|1685.6|1679.6|25
1582901700000|2020-02-28 14:55:00|1686.1|1680.1|1685.9|1679.9|1687.1|1681.1|1685.9|1679.9|34
1582902000000|2020-02-28 15:00:00|1685.6|1679.6|1683.9|1677.9|1685.9|1679.9|1683.6|1677.6|45
1582902300000|2020-02-28 15:05:00|1683.6|1677.6|1684.6|1678.6|1685.9|1679.9|1683.6|1677.6|46
1582902600000|2020-02-28 15:10:00|1684.9|1678.9|1680.9|1674.9|1684.9|1678.9|1680.4|1674.4|34
1582902900000|2020-02-28 15:15:00|1680.6|1674.6|1680.9|1674.9|1681.4|1675.4|1680.4|1674.4|10
1582903200000|2020-02-28 15:20:00|1680.4|1674.4|1679.4|1673.4|1680.4|1674.4|1679.1|1673.1|15
1582903500000|2020-02-28 15:25:00|1678.9|1672.9|1677.9|1671.9|1678.9|1672.9|1677.9|1671.9|23
1582903800000|2020-02-28 15:30:00|1678.1|1672.1|1680.4|1674.4|1680.6|1674.6|1677.9|1671.9|29
1582904100000|2020-02-28 15:35:00|1680.6|1674.6|1678.1|1672.1|1680.6|1674.6|1677.1|1671.1|78
1582904400000|2020-02-28 15:40:00|1677.9|1671.9|1676.9|1670.9|1678.9|1672.9|1676.6|1670.6|22
1582904700000|2020-02-28 15:45:00|1676.6|1670.6|1677.9|1671.9|1678.6|1672.6|1676.1|1670.1|44
1582905000000|2020-02-28 15:50:00|1678.4|1672.4|1679.4|1673.4|1680.6|1674.6|1678.4|1672.4|31
1582905300000|2020-02-28 15:55:00|1679.6|1673.6|1680.4|1674.4|1680.4|1674.4|1678.1|1672.1|34
1582905600000|2020-02-28 16:00:00|1680.1|1674.1|1680.9|1674.9|1680.9|1674.9|1680.1|1674.1|13
1582905900000|2020-02-28 16:05:00|1681.1|1675.1|1681.1|1675.1|1681.6|1675.6|1679.4|1673.4|26
1582906200000|2020-02-28 16:10:00|1680.9|1674.9|1680.4|1674.4|1681.1|1675.1|1680.1|1674.1|47
1582906500000|2020-02-28 16:15:00|1680.1|1674.1|1682.4|1676.4|1682.4|1676.4|1679.1|1673.1|30
1582906800000|2020-02-28 16:20:00|1682.6|1676.6|1681.6|1675.6|1683.9|1677.9|1681.6|1675.6|15
1582907100000|2020-02-28 16:25:00|1681.9|1675.9|1691.9|1685.9|1692.4|1686.4|1681.9|1675.9|70
1582907400000|2020-02-28 16:30:00|1691.6|1685.6|1696|1690|1698.3|1692.3|1691|1685|129
1582907700000|2020-02-28 16:35:00|1696.3|1690.3|1695.5|1689.5|1697|1691|1694.3|1688.3|57
1582908000000|2020-02-28 16:40:00|1695.3|1689.3|1697.3|1691.3|1698.8|1692.8|1694.5|1688.5|46
1582908300000|2020-02-28 16:45:00|1697.5|1691.5|1697|1691|1698.5|1692.5|1696.3|1690.3|13
1582908600000|2020-02-28 16:50:00|1697.3|1691.3|1696.8|1690.8|1697.3|1691.3|1695.8|1689.8|13
1582908900000|2020-02-28 16:55:00|1697|1691|1696|1690|1697|1691|1696|1690|8
1582909200000|2020-02-28 17:00:00|1695.5|1689.5|1696.8|1690.8|1697|1691|1695.5|1689.5|8
1582909500000|2020-02-28 17:05:00|1697|1691|1697|1691|1697.3|1691.3|1696.5|1690.5|12
1582909800000|2020-02-28 17:10:00|1697.3|1691.3|1697|1691|1697.3|1691.3|1697|1691|4
1582910100000|2020-02-28 17:15:00|1696.8|1690.8|1697|1691|1697.5|1691.5|1696.8|1690.8|7
1582910400000|2020-02-28 17:20:00|1697.3|1691.3|1695.5|1689.5|1697.5|1691.5|1695.5|1689.5|11
1582910700000|2020-02-28 17:25:00|1695.3|1689.3|1696|1690|1696|1690|1695.3|1689.3|12
1582911000000|2020-02-28 17:30:00|1696.3|1690.3|1696.8|1690.8|1696.8|1690.8|1696|1690|11
1582911300000|2020-02-28 17:35:00|1696.5|1690.5|1696.5|1690.5|1697|1691|1696.3|1690.3|7
1582911600000|2020-02-28 17:40:00|1696.8|1690.8|1695.5|1689.5|1696.8|1690.8|1695.3|1689.3|10
1582911900000|2020-02-28 17:45:00|1695.8|1689.8|1696.8|1690.8|1697|1691|1695.8|1689.8|5
1582912200000|2020-02-28 17:50:00|1697|1691|1696.8|1690.8|1697|1691|1696.5|1690.5|4
1582912500000|2020-02-28 17:55:00|1696.6|1690.6|1696.9|1690.9|1696.9|1690.9|1696.6|1690.6|2
1583110800000|2020-03-02 01:00:00|1705.5|1693.5|1691.6|1685.6|1705.5|1693.5|1689.4|1683.4|14
1583111100000|2020-03-02 01:05:00|1691.5|1685.5|1690.6|1684.6|1691.5|1685.5|1690.6|1684.6|4
1583111400000|2020-03-02 01:10:00|1690.8|1684.8|1692.3|1686.3|1692.6|1686.6|1690.8|1684.8|15
1583111700000|2020-03-02 01:15:00|1692.1|1686.1|1692.3|1686.3|1692.5|1686.5|1691.1|1685.1|18
1583112000000|2020-03-02 01:20:00|1692.5|1686.5|1692.3|1686.3|1693.9|1687.9|1692.3|1686.3|18
1583112300000|2020-03-02 01:25:00|1692.4|1686.4|1690.9|1684.9|1692.6|1686.6|1690.9|1684.9|12
1583112600000|2020-03-02 01:30:00|1691|1685|1693.3|1687.3|1693.3|1687.3|1691|1685|19
1583112900000|2020-03-02 01:35:00|1693.5|1687.5|1693.8|1687.8|1694.6|1688.6|1693.1|1687.1|17
1583113200000|2020-03-02 01:40:00|1694|1688|1693.3|1687.3|1694.1|1688.1|1693.3|1687.3|16
1583113500000|2020-03-02 01:45:00|1693.4|1687.4|1692.5|1686.5|1693.4|1687.4|1692.4|1686.4|16
1583113800000|2020-03-02 01:50:00|1692.8|1686.8|1692.5|1686.5|1693.6|1687.6|1692.5|1686.5|10
1583114100000|2020-03-02 01:55:00|1692.4|1686.4|1690.5|1684.5|1692.6|1686.6|1690.5|1684.5|25
1583114400000|2020-03-02 02:00:00|1690.8|1684.8|1691.8|1685.8|1692.3|1686.3|1690.5|1684.5|34
1583114700000|2020-03-02 02:05:00|1692.3|1686.3|1693.1|1687.1|1693.8|1687.8|1691.4|1685.4|16
1583115000000|2020-03-02 02:10:00|1693.6|1687.6|1695.3|1689.3|1696.4|1690.4|1693.1|1687.1|27
1583115300000|2020-03-02 02:15:00|1695.1|1689.1|1697.1|1691.1|1697.1|1691.1|1695.1|1689.1|10
1583115600000|2020-03-02 02:20:00|1697.5|1691.5|1698.4|1692.4|1698.6|1692.6|1697.5|1691.5|6
1583115900000|2020-03-02 02:25:00|1698.6|1692.6|1699.6|1693.6|1700|1694|1698.6|1692.6|10
1583116200000|2020-03-02 02:30:00|1699.5|1693.5|1699.6|1693.6|1700.3|1694.3|1696.4|1690.4|49
1583116500000|2020-03-02 02:35:00|1700|1694|1701.4|1695.4|1701.4|1695.4|1699.5|1693.5|16
1583116800000|2020-03-02 02:40:00|1701.1|1695.1|1699.8|1693.8|1701.1|1695.1|1699.5|1693.5|22
1583117100000|2020-03-02 02:45:00|1699.9|1693.9|1701|1695|1701|1695|1699.9|1693.9|14
1583117400000|2020-03-02 02:50:00|1701.3|1695.3|1700.9|1694.9|1701.5|1695.5|1700.6|1694.6|34
1583117700000|2020-03-02 02:55:00|1701|1695|1701.3|1695.3|1702.3|1696.3|1700.5|1694.5|36
1583118000000|2020-03-02 03:00:00|1701.5|1695.5|1701.6|1695.6|1702.4|1696.4|1700.6|1694.6|18
1583118300000|2020-03-02 03:05:00|1701.9|1695.9|1702.1|1696.1|1702.5|1696.5|1701.4|1695.4|11
1583118600000|2020-03-02 03:10:00|1702.4|1696.4|1701.3|1695.3|1702.5|1696.5|1701.3|1695.3|14
1583118900000|2020-03-02 03:15:00|1701.4|1695.4|1702.1|1696.1|1702.1|1696.1|1701.1|1695.1|13
1583119200000|2020-03-02 03:20:00|1702.3|1696.3|1701.8|1695.8|1702.4|1696.4|1701.8|1695.8|3
1583119500000|2020-03-02 03:25:00|1701.6|1695.6|1701.8|1695.8|1701.8|1695.8|1701.4|1695.4|4
1583119800000|2020-03-02 03:30:00|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1701.9|1695.9|1
1583120400000|2020-03-02 03:40:00|1701.8|1695.8|1701.9|1695.9|1701.9|1695.9|1701.8|1695.8|2
1583120700000|2020-03-02 03:45:00|1701.8|1695.8|1701.8|1695.8|1701.9|1695.9|1701.8|1695.8|3
1583121000000|2020-03-02 03:50:00|1701.9|1695.9|1701.8|1695.8|1701.9|1695.9|1701.8|1695.8|2
1583121300000|2020-03-02 03:55:00|1701.9|1695.9|1702.8|1696.8|1702.8|1696.8|1701.9|1695.9|4
1583121600000|2020-03-02 04:00:00|1703|1697|1703.6|1697.6|1703.6|1697.6|1702.5|1696.5|13
1583121900000|2020-03-02 04:05:00|1703.3|1697.3|1703.8|1697.8|1703.8|1697.8|1703.3|1697.3|3
1583122200000|2020-03-02 04:10:00|1705.3|1699.3|1704.6|1698.6|1705.3|1699.3|1704.3|1698.3|3
1583122500000|2020-03-02 04:15:00|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1704.8|1698.8|1
1583122800000|2020-03-02 04:20:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|8
1583123100000|2020-03-02 04:25:00|1705.6|1699.6|1705.6|1699.6|1705.6|1699.6|1705.1|1699.1|6
1583123700000|2020-03-02 04:35:00|1705.5|1699.5|1705.8|1699.8|1705.8|1699.8|1705.5|1699.5|2
1583124000000|2020-03-02 04:40:00|1706|1700|1706.6|1700.6|1706.6|1700.6|1706|1700|4
1583124300000|2020-03-02 04:45:00|1706.4|1700.4|1705.8|1699.8|1706.4|1700.4|1705.6|1699.6|3
1583124600000|2020-03-02 04:50:00|1706|1700|1706.5|1700.5|1706.5|1700.5|1706|1700|3
1583124900000|2020-03-02 04:55:00|1706.3|1700.3|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|5
1583125200000|2020-03-02 05:00:00|1706.6|1700.6|1706|1700|1706.6|1700.6|1705.8|1699.8|4
1583125500000|2020-03-02 05:05:00|1705.8|1699.8|1705.4|1699.4|1705.8|1699.8|1705.3|1699.3|5
1583125800000|2020-03-02 05:10:00|1705.3|1699.3|1704.6|1698.6|1705.5|1699.5|1704.6|1698.6|5
1583126100000|2020-03-02 05:15:00|1704.9|1698.9|1704.9|1698.9|1705.5|1699.5|1704.9|1698.9|4
1583126400000|2020-03-02 05:20:00|1705.1|1699.1|1704.3|1698.3|1705.5|1699.5|1704.3|1698.3|8
1583126700000|2020-03-02 05:25:00|1704.1|1698.1|1705|1699|1705|1699|1704.1|1698.1|7
1583127000000|2020-03-02 05:30:00|1705.5|1699.5|1704.8|1698.8|1705.5|1699.5|1704.5|1698.5|16
1583127300000|2020-03-02 05:35:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704|1698|22
1583127600000|2020-03-02 05:40:00|1705.1|1699.1|1705.1|1699.1|1705.5|1699.5|1705.1|1699.1|5
1583127900000|2020-03-02 05:45:00|1704.9|1698.9|1705.6|1699.6|1705.6|1699.6|1704.9|1698.9|7
1583128200000|2020-03-02 05:50:00|1705.8|1699.8|1706.3|1700.3|1706.3|1700.3|1705.8|1699.8|5
1583128500000|2020-03-02 05:55:00|1706.5|1700.5|1706.5|1700.5|1706.5|1700.5|1706.3|1700.3|4
1583128800000|2020-03-02 06:00:00|1707|1701|1707.3|1701.3|1707.3|1701.3|1707|1701|3
1583129100000|2020-03-02 06:05:00|1707.1|1701.1|1707.6|1701.6|1707.6|1701.6|1707.1|1701.1|3
1583129400000|2020-03-02 06:10:00|1707.5|1701.5|1707|1701|1707.5|1701.5|1706.5|1700.5|9
1583129700000|2020-03-02 06:15:00|1707.1|1701.1|1706.6|1700.6|1707.3|1701.3|1706.6|1700.6|4
1583130000000|2020-03-02 06:20:00|1706.5|1700.5|1706.1|1700.1|1706.5|1700.5|1706|1700|5
1583130300000|2020-03-02 06:25:00|1706.4|1700.4|1706.4|1700.4|1706.6|1700.6|1705.8|1699.8|8
1583130600000|2020-03-02 06:30:00|1706.6|1700.6|1706.1|1700.1|1706.8|1700.8|1706|1700|6
1583130900000|2020-03-02 06:35:00|1705.9|1699.9|1713.6|1707.6|1713.8|1707.8|1705.5|1699.5|30
1583131200000|2020-03-02 06:40:00|1712.9|1706.9|1711.8|1705.8|1712.9|1706.9|1711.6|1705.6|15
1583131500000|2020-03-02 06:45:00|1711.9|1705.9|1712.3|1706.3|1712.6|1706.6|1711.6|1705.6|13
1583131800000|2020-03-02 06:50:00|1712.1|1706.1|1711.6|1705.6|1712.5|1706.5|1711.6|1705.6|11
1583132100000|2020-03-02 06:55:00|1711.5|1705.5|1710|1704|1711.5|1705.5|1710|1704|7
1583132400000|2020-03-02 07:00:00|1709.5|1703.5|1709.8|1703.8|1709.9|1703.9|1708.8|1702.8|18
1583132700000|2020-03-02 07:05:00|1709.5|1703.5|1709.1|1703.1|1709.9|1703.9|1707.9|1701.9|23
1583133000000|2020-03-02 07:10:00|1709.4|1703.4|1709.3|1703.3|1709.9|1703.9|1709.3|1703.3|11
1583133300000|2020-03-02 07:15:00|1709.5|1703.5|1709.8|1703.8|1709.8|1703.8|1709.4|1703.4|6
1583133600000|2020-03-02 07:20:00|1709.5|1703.5|1708.4|1702.4|1709.5|1703.5|1708.1|1702.1|8
1583133900000|2020-03-02 07:25:00|1708.6|1702.6|1708.1|1702.1|1709.8|1703.8|1708.1|1702.1|17
1583134200000|2020-03-02 07:30:00|1707.9|1701.9|1707.5|1701.5|1708.1|1702.1|1707.3|1701.3|9
1583134500000|2020-03-02 07:35:00|1707.8|1701.8|1708.9|1702.9|1709.9|1703.9|1707.8|1701.8|16
1583134800000|2020-03-02 07:40:00|1709|1703|1709.3|1703.3|1709.6|1703.6|1708.4|1702.4|30
1583135100000|2020-03-02 07:45:00|1709.5|1703.5|1711.3|1705.3|1711.8|1705.8|1709.5|1703.5|31
1583135400000|2020-03-02 07:50:00|1711.5|1705.5|1709.9|1703.9|1711.8|1705.8|1709.4|1703.4|28
1583135700000|2020-03-02 07:55:00|1710|1704|1704.5|1698.5|1710|1704|1704|1698|101
1583136000000|2020-03-02 08:00:00|1704.8|1698.8|1712.3|1706.3|1712.3|1706.3|1704.5|1698.5|70
1583136300000|2020-03-02 08:05:00|1712.5|1706.5|1716|1710|1716.5|1710.5|1711.5|1705.5|56
1583136600000|2020-03-02 08:10:00|1716.3|1710.3|1713|1707|1716.3|1710.3|1711.8|1705.8|38
1583136900000|2020-03-02 08:15:00|1713.3|1707.3|1713.8|1707.8|1718.3|1712.3|1712.8|1706.8|52
1583137200000|2020-03-02 08:20:00|1713.5|1707.5|1714.3|1708.3|1716.3|1710.3|1713.5|1707.5|55
1583137500000|2020-03-02 08:25:00|1714.5|1708.5|1714.8|1708.8|1714.8|1708.8|1713.5|1707.5|22
1583137800000|2020-03-02 08:30:00|1714.3|1708.3|1715.3|1709.3|1717.8|1711.8|1714.3|1708.3|48
1583138100000|2020-03-02 08:35:00|1714.8|1708.8|1714|1708|1715|1709|1713.8|1707.8|8
1583138400000|2020-03-02 08:40:00|1714.5|1708.5|1714.8|1708.8|1714.8|1708.8|1714.3|1708.3|8
1583138700000|2020-03-02 08:45:00|1714.5|1708.5|1713.8|1707.8|1714.8|1708.8|1713.3|1707.3|18
1583139000000|2020-03-02 08:50:00|1714|1708|1713.8|1707.8|1714.8|1708.8|1713.3|1707.3|19
1583139300000|2020-03-02 08:55:00|1714|1708|1712.8|1706.8|1714.3|1708.3|1712.8|1706.8|19
1583139600000|2020-03-02 09:00:00|1713|1707|1709.3|1703.3|1713|1707|1709.3|1703.3|20
1583139900000|2020-03-02 09:05:00|1709.5|1703.5|1707.8|1701.8|1710.3|1704.3|1707.8|1701.8|36
1583140200000|2020-03-02 09:10:00|1708|1702|1708|1702|1708|1702|1707.3|1701.3|15
1583140500000|2020-03-02 09:15:00|1707.8|1701.8|1708.8|1702.8|1708.8|1702.8|1707.3|1701.3|11
1583140800000|2020-03-02 09:20:00|1709.3|1703.3|1713.8|1707.8|1713.8|1707.8|1709.3|1703.3|31
1583141100000|2020-03-02 09:25:00|1713.5|1707.5|1710.8|1704.8|1713.5|1707.5|1710.5|1704.5|32
1583141400000|2020-03-02 09:30:00|1711|1705|1708.3|1702.3|1711.3|1705.3|1708.3|1702.3|34
1583141700000|2020-03-02 09:35:00|1708.5|1702.5|1707.3|1701.3|1708.8|1702.8|1707.3|1701.3|5
1583142000000|2020-03-02 09:40:00|1707.5|1701.5|1706.8|1700.8|1707.8|1701.8|1706.8|1700.8|4
1583142300000|2020-03-02 09:45:00|1707.3|1701.3|1707.3|1701.3|1707.8|1701.8|1706.8|1700.8|20
1583142600000|2020-03-02 09:50:00|1707|1701|1706.3|1700.3|1707.3|1701.3|1706|1700|10
1583142900000|2020-03-02 09:55:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|7
1583143200000|2020-03-02 10:00:00|1707|1701|1705.5|1699.5|1707.3|1701.3|1705.3|1699.3|28
1583143500000|2020-03-02 10:05:00|1705.8|1699.8|1705.6|1699.6|1706.3|1700.3|1704.9|1698.9|22
1583143800000|2020-03-02 10:10:00|1705.4|1699.4|1705.4|1699.4|1705.6|1699.6|1704.9|1698.9|12
1583144100000|2020-03-02 10:15:00|1705.1|1699.1|1705.9|1699.9|1706.1|1700.1|1704.6|1698.6|12
1583144400000|2020-03-02 10:20:00|1706.1|1700.1|1704.9|1698.9|1706.4|1700.4|1704.6|1698.6|14
1583145000000|2020-03-02 10:30:00|1705.1|1699.1|1704.6|1698.6|1705.4|1699.4|1704.4|1698.4|9
1583145300000|2020-03-02 10:35:00|1704.9|1698.9|1704.6|1698.6|1705.1|1699.1|1704.4|1698.4|6
1583145600000|2020-03-02 10:40:00|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1704.9|1698.9|1
1583145900000|2020-03-02 10:45:00|1704.6|1698.6|1704.4|1698.4|1704.6|1698.6|1704.4|1698.4|2
1583146200000|2020-03-02 10:50:00|1704.1|1698.1|1703.9|1697.9|1704.1|1698.1|1702.4|1696.4|23
1583146500000|2020-03-02 10:55:00|1703.6|1697.6|1703.9|1697.9|1704.4|1698.4|1703.6|1697.6|16
1583146800000|2020-03-02 11:00:00|1704.1|1698.1|1703.6|1697.6|1704.1|1698.1|1703.6|1697.6|6
1583147100000|2020-03-02 11:05:00|1703.4|1697.4|1701.6|1695.6|1703.4|1697.4|1700.4|1694.4|33
1583147400000|2020-03-02 11:10:00|1701.4|1695.4|1700.1|1694.1|1701.6|1695.6|1700.1|1694.1|9
1583147700000|2020-03-02 11:15:00|1700.6|1694.6|1702.1|1696.1|1702.1|1696.1|1700.6|1694.6|10
1583148000000|2020-03-02 11:20:00|1701.9|1695.9|1703.9|1697.9|1703.9|1697.9|1701.9|1695.9|29
1583148300000|2020-03-02 11:25:00|1703.6|1697.6|1699.9|1693.9|1703.6|1697.6|1699.9|1693.9|36
1583148600000|2020-03-02 11:30:00|1699.6|1693.6|1698.4|1692.4|1699.9|1693.9|1698.1|1692.1|38
1583148900000|2020-03-02 11:35:00|1698.9|1692.9|1703.1|1697.1|1703.1|1697.1|1698.9|1692.9|24
1583149200000|2020-03-02 11:40:00|1703.4|1697.4|1702.6|1696.6|1703.4|1697.4|1701.6|1695.6|22
1583149500000|2020-03-02 11:45:00|1702.4|1696.4|1700.6|1694.6|1702.4|1696.4|1700.1|1694.1|31
1583149800000|2020-03-02 11:50:00|1701.1|1695.1|1700.1|1694.1|1701.1|1695.1|1700.1|1694.1|5
1583150100000|2020-03-02 11:55:00|1699.9|1693.9|1698.4|1692.4|1700.1|1694.1|1697.6|1691.6|25
1583150400000|2020-03-02 12:00:00|1698.6|1692.6|1696.4|1690.4|1699.4|1693.4|1696.1|1690.1|49
1583150700000|2020-03-02 12:05:00|1696.9|1690.9|1697.4|1691.4|1698.4|1692.4|1696.4|1690.4|19
1583151000000|2020-03-02 12:10:00|1697.9|1691.9|1698.4|1692.4|1698.4|1692.4|1697.9|1691.9|2
1583151300000|2020-03-02 12:15:00|1698.9|1692.9|1699.4|1693.4|1700.6|1694.6|1698.9|1692.9|26
1583151600000|2020-03-02 12:20:00|1699.1|1693.1|1700.6|1694.6|1700.6|1694.6|1699.1|1693.1|22
1583151900000|2020-03-02 12:25:00|1700.1|1694.1|1700.6|1694.6|1701.1|1695.1|1698.9|1692.9|56
1583152200000|2020-03-02 12:30:00|1700.9|1694.9|1700.6|1694.6|1700.9|1694.9|1699.6|1693.6|15
1583152500000|2020-03-02 12:35:00|1700.9|1694.9|1701.9|1695.9|1701.9|1695.9|1700.4|1694.4|7
1583152800000|2020-03-02 12:40:00|1701.6|1695.6|1699.6|1693.6|1701.9|1695.9|1699.6|1693.6|18
1583153100000|2020-03-02 12:45:00|1699.4|1693.4|1700.4|1694.4|1700.9|1694.9|1699.4|1693.4|8
1583153400000|2020-03-02 12:50:00|1700.6|1694.6|1700.4|1694.4|1700.9|1694.9|1700.1|1694.1|6
1583153700000|2020-03-02 12:55:00|1700.9|1694.9|1702.1|1696.1|1704.4|1698.4|1699.4|1693.4|50
1583154000000|2020-03-02 13:00:00|1702.4|1696.4|1703.6|1697.6|1704.4|1698.4|1701.1|1695.1|44
1583154300000|2020-03-02 13:05:00|1703.9|1697.9|1703.6|1697.6|1704.4|1698.4|1703.1|1697.1|20
1583154600000|2020-03-02 13:10:00|1703.9|1697.9|1705.9|1699.9|1705.9|1699.9|1703.9|1697.9|12
1583154900000|2020-03-02 13:15:00|1705.4|1699.4|1706.9|1700.9|1708.9|1702.9|1705.4|1699.4|34
1583155200000|2020-03-02 13:20:00|1707.1|1701.1|1707.6|1701.6|1708.1|1702.1|1706.4|1700.4|33
1583155500000|2020-03-02 13:25:00|1707.9|1701.9|1706.9|1700.9|1708.1|1702.1|1705.9|1699.9|30
1583155800000|2020-03-02 13:30:00|1706.4|1700.4|1707.9|1701.9|1707.9|1701.9|1706.1|1700.1|25
1583156100000|2020-03-02 13:35:00|1707.6|1701.6|1705.9|1699.9|1707.9|1701.9|1705.9|1699.9|20
1583156400000|2020-03-02 13:40:00|1706.6|1700.6|1705.4|1699.4|1706.9|1700.9|1705.1|1699.1|21
1583156700000|2020-03-02 13:45:00|1705.6|1699.6|1705.4|1699.4|1706.4|1700.4|1704.9|1698.9|24
1583157000000|2020-03-02 13:50:00|1705.1|1699.1|1705.4|1699.4|1705.4|1699.4|1704.1|1698.1|37
1583157300000|2020-03-02 13:55:00|1705.6|1699.6|1707.4|1701.4|1708.6|1702.6|1705.4|1699.4|46
1583157600000|2020-03-02 14:00:00|1707.1|1701.1|1706.9|1700.9|1707.6|1701.6|1704.6|1698.6|44
1583157900000|2020-03-02 14:05:00|1707.1|1701.1|1706.6|1700.6|1707.6|1701.6|1706.4|1700.4|20
1583158200000|2020-03-02 14:10:00|1706.4|1700.4|1707.9|1701.9|1707.9|1701.9|1706.1|1700.1|17
1583158500000|2020-03-02 14:15:00|1707.4|1701.4|1708.6|1702.6|1708.6|1702.6|1707.1|1701.1|16
1583158800000|2020-03-02 14:20:00|1708.9|1702.9|1710.9|1704.9|1710.9|1704.9|1706.9|1700.9|25
1583159100000|2020-03-02 14:25:00|1710.6|1704.6|1709.6|1703.6|1710.6|1704.6|1707.9|1701.9|54
1583159400000|2020-03-02 14:30:00|1709.4|1703.4|1709.6|1703.6|1710.9|1704.9|1707.9|1701.9|42
1583159700000|2020-03-02 14:35:00|1710.1|1704.1|1709.6|1703.6|1710.1|1704.1|1709.6|1703.6|17
1583160000000|2020-03-02 14:40:00|1709.9|1703.9|1711.1|1705.1|1712.6|1706.6|1709.9|1703.9|38
1583160300000|2020-03-02 14:45:00|1710.9|1704.9|1711.1|1705.1|1712.6|1706.6|1710.9|1704.9|17
1583160600000|2020-03-02 14:50:00|1711.4|1705.4|1714.6|1708.6|1715.6|1709.6|1711.4|1705.4|17
1583160900000|2020-03-02 14:55:00|1714.9|1708.9|1715.9|1709.9|1716.9|1710.9|1713.6|1707.6|43
1583161200000|2020-03-02 15:00:00|1716.1|1710.1|1717.1|1711.1|1717.4|1711.4|1715.1|1709.1|23
1583161500000|2020-03-02 15:05:00|1717.4|1711.4|1717.1|1711.1|1718.4|1712.4|1715.6|1709.6|29
1583161800000|2020-03-02 15:10:00|1717.4|1711.4|1719.6|1713.6|1719.9|1713.9|1716.9|1710.9|12
1583162100000|2020-03-02 15:15:00|1719.1|1713.1|1717.9|1711.9|1719.6|1713.6|1717.6|1711.6|43
1583162400000|2020-03-02 15:20:00|1717.6|1711.6|1719.1|1713.1|1719.4|1713.4|1717.6|1711.6|24
1583162700000|2020-03-02 15:25:00|1719.4|1713.4|1721.4|1715.4|1721.4|1715.4|1718.4|1712.4|27
1583163000000|2020-03-02 15:30:00|1721.1|1715.1|1721.4|1715.4|1721.6|1715.6|1719.6|1713.6|20
1583163300000|2020-03-02 15:35:00|1721.6|1715.6|1721.4|1715.4|1722.1|1716.1|1720.1|1714.1|19
1583163600000|2020-03-02 15:40:00|1721.1|1715.1|1721.4|1715.4|1721.6|1715.6|1719.9|1713.9|23
1583163900000|2020-03-02 15:45:00|1721.6|1715.6|1721.1|1715.1|1721.6|1715.6|1719.1|1713.1|30
1583164200000|2020-03-02 15:50:00|1721.4|1715.4|1721.1|1715.1|1721.9|1715.9|1721.1|1715.1|12
1583164500000|2020-03-02 15:55:00|1721.4|1715.4|1718.9|1712.9|1721.4|1715.4|1718.1|1712.1|33
1583164800000|2020-03-02 16:00:00|1718.6|1712.6|1716.6|1710.6|1718.9|1712.9|1715.6|1709.6|27
1583165100000|2020-03-02 16:05:00|1717.1|1711.1|1715.4|1709.4|1717.1|1711.1|1714.1|1708.1|26
1583165400000|2020-03-02 16:10:00|1715.6|1709.6|1721.1|1715.1|1721.6|1715.6|1715.6|1709.6|71
1583165700000|2020-03-02 16:15:00|1721.4|1715.4|1718.6|1712.6|1721.9|1715.9|1718.6|1712.6|22
1583166000000|2020-03-02 16:20:00|1718.9|1712.9|1721.1|1715.1|1721.1|1715.1|1718.4|1712.4|36
1583166300000|2020-03-02 16:25:00|1721.4|1715.4|1721.6|1715.6|1721.6|1715.6|1720.4|1714.4|15
1583166600000|2020-03-02 16:30:00|1721.4|1715.4|1719.6|1713.6|1721.9|1715.9|1719.1|1713.1|39
1583166900000|2020-03-02 16:35:00|1719.4|1713.4|1720.1|1714.1|1720.6|1714.6|1718.6|1712.6|40
1583167200000|2020-03-02 16:40:00|1720.4|1714.4|1721.4|1715.4|1721.6|1715.6|1719.1|1713.1|26
1583167500000|2020-03-02 16:45:00|1721.1|1715.1|1719.6|1713.6|1721.1|1715.1|1719.6|1713.6|26
1583167800000|2020-03-02 16:50:00|1719.9|1713.9|1719.9|1713.9|1720.6|1714.6|1719.6|1713.6|12
1583168100000|2020-03-02 16:55:00|1719.6|1713.6|1718.1|1712.1|1720.1|1714.1|1716.9|1710.9|24
1583168400000|2020-03-02 17:00:00|1717.4|1711.4|1719.9|1713.9|1719.9|1713.9|1716.9|1710.9|26
1583168700000|2020-03-02 17:05:00|1719.6|1713.6|1718.1|1712.1|1719.9|1713.9|1717.9|1711.9|16
1583169000000|2020-03-02 17:10:00|1717.9|1711.9|1719.6|1713.6|1719.6|1713.6|1717.9|1711.9|7
1583169300000|2020-03-02 17:15:00|1719.4|1713.4|1719.4|1713.4|1719.6|1713.6|1718.9|1712.9|6
1583169600000|2020-03-02 17:20:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.6|1712.6|4
1583169900000|2020-03-02 17:25:00|1718.6|1712.6|1720.4|1714.4|1720.4|1714.4|1718.6|1712.6|7
1583170200000|2020-03-02 17:30:00|1720.6|1714.6|1720.9|1714.9|1721.4|1715.4|1720.6|1714.6|8
1583170500000|2020-03-02 17:35:00|1721.1|1715.1|1721.4|1715.4|1721.6|1715.6|1720.9|1714.9|11
1583170800000|2020-03-02 17:40:00|1721.6|1715.6|1720.9|1714.9|1721.6|1715.6|1720.4|1714.4|9
1583171100000|2020-03-02 17:45:00|1720.6|1714.6|1720.6|1714.6|1720.9|1714.9|1720.4|1714.4|5
1583171400000|2020-03-02 17:50:00|1721.1|1715.1|1721.4|1715.4|1722.1|1716.1|1720.4|1714.4|13
1583171700000|2020-03-02 17:55:00|1722|1716|1722.1|1716.1|1722.1|1716.1|1721.3|1715.3|8
1583197200000|2020-03-03 01:00:00|1720.9|1714.9|1719.9|1713.9|1721.6|1715.6|1719.9|1713.9|19
1583197500000|2020-03-03 01:05:00|1720.1|1714.1|1719.9|1713.9|1721.1|1715.1|1719.9|1713.9|21
1583197800000|2020-03-03 01:10:00|1720.1|1714.1|1719.6|1713.6|1720.1|1714.1|1719.6|1713.6|11
1583198100000|2020-03-03 01:15:00|1719.4|1713.4|1719.1|1713.1|1720.4|1714.4|1718.6|1712.6|18
1583198400000|2020-03-03 01:20:00|1719.6|1713.6|1720.6|1714.6|1720.6|1714.6|1719.6|1713.6|11
1583198700000|2020-03-03 01:25:00|1720.9|1714.9|1720.9|1714.9|1720.9|1714.9|1720.4|1714.4|15
1583199000000|2020-03-03 01:30:00|1720.6|1714.6|1720.4|1714.4|1721.1|1715.1|1719.9|1713.9|18
1583199300000|2020-03-03 01:35:00|1720.9|1714.9|1719.9|1713.9|1720.9|1714.9|1719.9|1713.9|10
1583199600000|2020-03-03 01:40:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|14
1583199900000|2020-03-03 01:45:00|1719.9|1713.9|1719.6|1713.6|1719.9|1713.9|1719.6|1713.6|2
1583200200000|2020-03-03 01:50:00|1719.9|1713.9|1719.4|1713.4|1719.9|1713.9|1719.4|1713.4|3
1583200500000|2020-03-03 01:55:00|1719.6|1713.6|1719.6|1713.6|1719.6|1713.6|1719.1|1713.1|7
1583200800000|2020-03-03 02:00:00|1719.4|1713.4|1719.4|1713.4|1719.9|1713.9|1718.9|1712.9|12
1583201100000|2020-03-03 02:05:00|1719.6|1713.6|1719.9|1713.9|1719.9|1713.9|1719.6|1713.6|2
1583201400000|2020-03-03 02:10:00|1719.6|1713.6|1719.1|1713.1|1719.6|1713.6|1718.6|1712.6|12
1583201700000|2020-03-03 02:15:00|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1719.4|1713.4|1
1583202000000|2020-03-03 02:20:00|1719.1|1713.1|1719.4|1713.4|1719.4|1713.4|1719.1|1713.1|2
1583202600000|2020-03-03 02:30:00|1719.1|1713.1|1719.4|1713.4|1719.6|1713.6|1719.1|1713.1|6
1583202900000|2020-03-03 02:35:00|1719.1|1713.1|1719.9|1713.9|1719.9|1713.9|1719.1|1713.1|6
1583203200000|2020-03-03 02:40:00|1719.4|1713.4|1718.6|1712.6|1719.9|1713.9|1718.4|1712.4|11
1583203500000|2020-03-03 02:45:00|1718.1|1712.1|1719.1|1713.1|1719.1|1713.1|1717.4|1711.4|8
1583203800000|2020-03-03 02:50:00|1718.9|1712.9|1717.9|1711.9|1718.9|1712.9|1717.6|1711.6|5
1583204100000|2020-03-03 02:55:00|1718.1|1712.1|1717.6|1711.6|1718.1|1712.1|1717.6|1711.6|5
1583204400000|2020-03-03 03:00:00|1717.9|1711.9|1717.6|1711.6|1717.9|1711.9|1717.6|1711.6|2
1583204700000|2020-03-03 03:05:00|1717.9|1711.9|1717.9|1711.9|1717.9|1711.9|1717.9|1711.9|1
1583205000000|2020-03-03 03:10:00|1717.6|1711.6|1718.4|1712.4|1718.4|1712.4|1717.4|1711.4|6
1583205600000|2020-03-03 03:20:00|1718.1|1712.1|1717.9|1711.9|1718.1|1712.1|1717.6|1711.6|7
1583206500000|2020-03-03 03:35:00|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1718.4|1712.4|1
1583206800000|2020-03-03 03:40:00|1718.6|1712.6|1718.6|1712.6|1719.9|1713.9|1718.4|1712.4|12
1583207100000|2020-03-03 03:45:00|1718.4|1712.4|1718.4|1712.4|1718.9|1712.9|1718.4|1712.4|5
1583207400000|2020-03-03 03:50:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1718.4|1712.4|3
1583207700000|2020-03-03 03:55:00|1718.4|1712.4|1718.6|1712.6|1718.9|1712.9|1718.4|1712.4|4
1583208000000|2020-03-03 04:00:00|1718.9|1712.9|1718.9|1712.9|1719.4|1713.4|1718.9|1712.9|4
1583208300000|2020-03-03 04:05:00|1718.6|1712.6|1718.6|1712.6|1718.9|1712.9|1718.6|1712.6|3
1583208600000|2020-03-03 04:10:00|1718.9|1712.9|1717.9|1711.9|1718.9|1712.9|1717.9|1711.9|6
1583208900000|2020-03-03 04:15:00|1718.1|1712.1|1717.9|1711.9|1718.4|1712.4|1717.9|1711.9|6
1583209200000|2020-03-03 04:20:00|1718.1|1712.1|1717.6|1711.6|1718.1|1712.1|1717.6|1711.6|7
1583209500000|2020-03-03 04:25:00|1717.4|1711.4|1717.1|1711.1|1717.4|1711.4|1716.9|1710.9|7
1583209800000|2020-03-03 04:30:00|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1
1583210100000|2020-03-03 04:35:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1
1583210400000|2020-03-03 04:40:00|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1716.9|1710.9|1
1583210700000|2020-03-03 04:45:00|1717.1|1711.1|1717.4|1711.4|1717.4|1711.4|1717.1|1711.1|2
1583211000000|2020-03-03 04:50:00|1717.1|1711.1|1719.9|1713.9|1720.1|1714.1|1717.1|1711.1|15
1583211300000|2020-03-03 04:55:00|1720.1|1714.1|1720.6|1714.6|1720.6|1714.6|1719.9|1713.9|10
1583211600000|2020-03-03 05:00:00|1720.9|1714.9|1723.1|1717.1|1723.1|1717.1|1720.9|1714.9|8
1583211900000|2020-03-03 05:05:00|1722.9|1716.9|1721.9|1715.9|1722.9|1716.9|1721.9|1715.9|2
1583212200000|2020-03-03 05:10:00|1721.6|1715.6|1722.6|1716.6|1722.6|1716.6|1721.6|1715.6|7
1583212500000|2020-03-03 05:15:00|1722.9|1716.9|1722.9|1716.9|1723.1|1717.1|1722.9|1716.9|3
1583212800000|2020-03-03 05:20:00|1723.1|1717.1|1723.1|1717.1|1723.1|1717.1|1722.9|1716.9|3
1583213100000|2020-03-03 05:25:00|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1722.9|1716.9|1
1583213400000|2020-03-03 05:30:00|1722.6|1716.6|1722.9|1716.9|1722.9|1716.9|1722.1|1716.1|22
1583213700000|2020-03-03 05:35:00|1722.6|1716.6|1720.6|1714.6|1722.6|1716.6|1720.6|1714.6|22
1583214000000|2020-03-03 05:40:00|1720.9|1714.9|1721.4|1715.4|1721.6|1715.6|1719.9|1713.9|30
1583214300000|2020-03-03 05:45:00|1721.6|1715.6|1721.4|1715.4|1721.9|1715.9|1720.6|1714.6|20
1583214600000|2020-03-03 05:50:00|1721.6|1715.6|1721.6|1715.6|1722.1|1716.1|1721.4|1715.4|7
1583214900000|2020-03-03 05:55:00|1721.9|1715.9|1722.9|1716.9|1723.4|1717.4|1721.6|1715.6|133
1583215200000|2020-03-03 06:00:00|1723.1|1717.1|1722.1|1716.1|1723.1|1717.1|1721.6|1715.6|13
1583215500000|2020-03-03 06:05:00|1721.9|1715.9|1721.9|1715.9|1721.9|1715.9|1721.1|1715.1|42
1583215800000|2020-03-03 06:10:00|1721.6|1715.6|1721.9|1715.9|1722.1|1716.1|1721.1|1715.1|44
1583216100000|2020-03-03 06:15:00|1721.6|1715.6|1719.4|1713.4|1721.6|1715.6|1719.4|1713.4|11
1583216400000|2020-03-03 06:20:00|1719.9|1713.9|1719.6|1713.6|1719.9|1713.9|1719.1|1713.1|13
1583216700000|2020-03-03 06:25:00|1719.9|1713.9|1720.6|1714.6|1720.6|1714.6|1719.9|1713.9|8
1583217000000|2020-03-03 06:30:00|1720.9|1714.9|1720.9|1714.9|1721.4|1715.4|1720.6|1714.6|17
1583217300000|2020-03-03 06:35:00|1720.6|1714.6|1719.4|1713.4|1720.6|1714.6|1719.4|1713.4|5
1583217600000|2020-03-03 06:40:00|1718.9|1712.9|1718.6|1712.6|1719.4|1713.4|1718.4|1712.4|8
1583217900000|2020-03-03 06:45:00|1718.4|1712.4|1718.1|1712.1|1718.9|1712.9|1718.1|1712.1|7
1583218200000|2020-03-03 06:50:00|1718.6|1712.6|1718.6|1712.6|1718.9|1712.9|1718.6|1712.6|3
1583218500000|2020-03-03 06:55:00|1718.4|1712.4|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|7
1583218800000|2020-03-03 07:00:00|1718.6|1712.6|1718.4|1712.4|1718.6|1712.6|1718.1|1712.1|8
1583219100000|2020-03-03 07:05:00|1718.6|1712.6|1718.6|1712.6|1718.6|1712.6|1717.9|1711.9|7
1583219400000|2020-03-03 07:10:00|1718.4|1712.4|1718.6|1712.6|1718.6|1712.6|1717.4|1711.4|11
1583219700000|2020-03-03 07:15:00|1718.4|1712.4|1717.6|1711.6|1718.4|1712.4|1717.4|1711.4|7
1583220000000|2020-03-03 07:20:00|1716.9|1710.9|1716.6|1710.6|1716.9|1710.9|1716.4|1710.4|8
1583220300000|2020-03-03 07:25:00|1716.9|1710.9|1717.6|1711.6|1717.9|1711.9|1716.9|1710.9|5
1583220600000|2020-03-03 07:30:00|1717.4|1711.4|1716.9|1710.9|1718.4|1712.4|1716.6|1710.6|16
1583220900000|2020-03-03 07:35:00|1716.6|1710.6|1717.6|1711.6|1718.6|1712.6|1716.6|1710.6|17
1583221200000|2020-03-03 07:40:00|1717.9|1711.9|1718.4|1712.4|1718.6|1712.6|1717.9|1711.9|7
1583221500000|2020-03-03 07:45:00|1718.1|1712.1|1717.6|1711.6|1718.1|1712.1|1716.9|1710.9|8
1583221800000|2020-03-03 07:50:00|1717.4|1711.4|1717.4|1711.4|1717.9|1711.9|1716.6|1710.6|15
1583222100000|2020-03-03 07:55:00|1717.6|1711.6|1717.1|1711.1|1717.6|1711.6|1717.1|1711.1|3
1583222400000|2020-03-03 08:00:00|1716.9|1710.9|1716.4|1710.4|1717.1|1711.1|1715.1|1709.1|34
1583222700000|2020-03-03 08:05:00|1716.1|1710.1|1718.6|1712.6|1718.6|1712.6|1715.9|1709.9|30
1583223000000|2020-03-03 08:10:00|1718.1|1712.1|1717.9|1711.9|1719.1|1713.1|1717.6|1711.6|14
1583223300000|2020-03-03 08:15:00|1718.1|1712.1|1719.1|1713.1|1719.4|1713.4|1717.1|1711.1|18
1583223600000|2020-03-03 08:20:00|1718.9|1712.9|1719.4|1713.4|1720.1|1714.1|1718.6|1712.6|25
1583223900000|2020-03-03 08:25:00|1719.3|1713.3|1719.8|1713.8|1720.3|1714.3|1718.8|1712.8|22
1583224200000|2020-03-03 08:30:00|1720|1714|1720.8|1714.8|1721.3|1715.3|1720|1714|13
1583224500000|2020-03-03 08:35:00|1720.3|1714.3|1721.3|1715.3|1721.3|1715.3|1719.5|1713.5|8
1583224800000|2020-03-03 08:40:00|1720.8|1714.8|1722|1716|1722|1716|1720.8|1714.8|30
1583225100000|2020-03-03 08:45:00|1722.3|1716.3|1720.5|1714.5|1722.3|1716.3|1720|1714|24
1583225400000|2020-03-03 08:50:00|1720.3|1714.3|1717.3|1711.3|1720.3|1714.3|1717|1711|18
1583225700000|2020-03-03 08:55:00|1717.5|1711.5|1717.5|1711.5|1718.3|1712.3|1716.3|1710.3|19
1583226000000|2020-03-03 09:00:00|1717.8|1711.8|1718.8|1712.8|1719|1713|1717.8|1711.8|20
1583226300000|2020-03-03 09:05:00|1719|1713|1719.8|1713.8|1720.3|1714.3|1718.8|1712.8|24
1583226600000|2020-03-03 09:10:00|1720|1714|1720.8|1714.8|1721.3|1715.3|1720|1714|8
1583226900000|2020-03-03 09:15:00|1721|1715|1721.8|1715.8|1721.8|1715.8|1720.5|1714.5|15
1583227200000|2020-03-03 09:20:00|1721.5|1715.5|1721.8|1715.8|1721.8|1715.8|1721|1715|11
1583227500000|2020-03-03 09:25:00|1722|1716|1723|1717|1723|1717|1721.8|1715.8|9
1583227800000|2020-03-03 09:30:00|1722.5|1716.5|1724.5|1718.5|1724.5|1718.5|1722.3|1716.3|19
1583228100000|2020-03-03 09:35:00|1724.3|1718.3|1725.5|1719.5|1726.8|1720.8|1724.3|1718.3|39
1583228400000|2020-03-03 09:40:00|1725.8|1719.8|1725.8|1719.8|1726|1720|1725.5|1719.5|9
1583228700000|2020-03-03 09:45:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1583229000000|2020-03-03 09:50:00|1725.5|1719.5|1726.5|1720.5|1727.8|1721.8|1725.5|1719.5|18
1583229300000|2020-03-03 09:55:00|1727|1721|1727.3|1721.3|1727.3|1721.3|1726.8|1720.8|8
1583229600000|2020-03-03 10:00:00|1727|1721|1728.3|1722.3|1728.3|1722.3|1726.5|1720.5|18
1583229900000|2020-03-03 10:05:00|1728.5|1722.5|1727.5|1721.5|1728.5|1722.5|1727.3|1721.3|12
1583230200000|2020-03-03 10:10:00|1727.8|1721.8|1727.8|1721.8|1728.8|1722.8|1727.5|1721.5|10
1583230500000|2020-03-03 10:15:00|1727.5|1721.5|1727|1721|1727.8|1721.8|1726.8|1720.8|10
1583230800000|2020-03-03 10:20:00|1727.3|1721.3|1726.8|1720.8|1728|1722|1725.8|1719.8|22
1583231100000|2020-03-03 10:25:00|1726.5|1720.5|1726.3|1720.3|1727|1721|1726.3|1720.3|11
1583231400000|2020-03-03 10:30:00|1725.8|1719.8|1725.8|1719.8|1726.3|1720.3|1725.3|1719.3|12
1583231700000|2020-03-03 10:35:00|1726|1720|1726.3|1720.3|1726.5|1720.5|1725.8|1719.8|10
1583232000000|2020-03-03 10:40:00|1725.8|1719.8|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|2
1583232300000|2020-03-03 10:45:00|1725.5|1719.5|1723.5|1717.5|1725.5|1719.5|1723.5|1717.5|8
1583232600000|2020-03-03 10:50:00|1723.3|1717.3|1723.5|1717.5|1723.5|1717.5|1722.8|1716.8|7
1583232900000|2020-03-03 10:55:00|1723.8|1717.8|1724.8|1718.8|1725|1719|1723.8|1717.8|12
1583233200000|2020-03-03 11:00:00|1724.5|1718.5|1722.8|1716.8|1724.5|1718.5|1722.8|1716.8|8
1583233500000|2020-03-03 11:05:00|1723|1717|1721.8|1715.8|1723|1717|1721.8|1715.8|11
1583233800000|2020-03-03 11:10:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1720.3|1714.3|14
1583234100000|2020-03-03 11:15:00|1721.5|1715.5|1721.8|1715.8|1721.8|1715.8|1721.3|1715.3|9
1583234400000|2020-03-03 11:20:00|1722|1716|1722.3|1716.3|1722.8|1716.8|1722|1716|9
1583234700000|2020-03-03 11:25:00|1722|1716|1721.8|1715.8|1722.3|1716.3|1721.8|1715.8|6
1583235000000|2020-03-03 11:30:00|1722|1716|1721.5|1715.5|1722.3|1716.3|1721.5|1715.5|13
1583235300000|2020-03-03 11:35:00|1721.8|1715.8|1721.8|1715.8|1721.8|1715.8|1721.3|1715.3|5
1583235900000|2020-03-03 11:45:00|1722.3|1716.3|1722|1716|1722.3|1716.3|1722|1716|2
1583236200000|2020-03-03 11:50:00|1721.8|1715.8|1722|1716|1722|1716|1721.5|1715.5|6
1583236500000|2020-03-03 11:55:00|1722.3|1716.3|1722.8|1716.8|1722.8|1716.8|1722.3|1716.3|3
1583236800000|2020-03-03 12:00:00|1723|1717|1725|1719|1725.3|1719.3|1723|1717|25
1583237100000|2020-03-03 12:05:00|1724.8|1718.8|1723.8|1717.8|1724.8|1718.8|1722.8|1716.8|13
1583237400000|2020-03-03 12:10:00|1724|1718|1724.8|1718.8|1725.3|1719.3|1723.8|1717.8|27
1583237700000|2020-03-03 12:15:00|1725|1719|1724.8|1718.8|1726.3|1720.3|1724.5|1718.5|11
1583238000000|2020-03-03 12:20:00|1724.5|1718.5|1725|1719|1725|1719|1724.3|1718.3|12
1583238300000|2020-03-03 12:25:00|1724.3|1718.3|1724.8|1718.8|1724.8|1718.8|1723.3|1717.3|13
1583238600000|2020-03-03 12:30:00|1725|1719|1724.5|1718.5|1725.3|1719.3|1723.5|1717.5|17
1583238900000|2020-03-03 12:35:00|1724.8|1718.8|1723.8|1717.8|1724.8|1718.8|1721.8|1715.8|23
1583239200000|2020-03-03 12:40:00|1723.5|1717.5|1723.3|1717.3|1724|1718|1722.5|1716.5|27
1583239500000|2020-03-03 12:45:00|1723.5|1717.5|1723.5|1717.5|1723.8|1717.8|1723.3|1717.3|7
1583239800000|2020-03-03 12:50:00|1723.3|1717.3|1723.3|1717.3|1723.5|1717.5|1723.3|1717.3|3
1583240100000|2020-03-03 12:55:00|1723.5|1717.5|1725.3|1719.3|1725.5|1719.5|1723.5|1717.5|25
1583240400000|2020-03-03 13:00:00|1725|1719|1727|1721|1727|1721|1723|1717|39
1583240700000|2020-03-03 13:05:00|1726.5|1720.5|1727|1721|1727|1721|1726|1720|17
1583241000000|2020-03-03 13:10:00|1726.8|1720.8|1725.5|1719.5|1727.5|1721.5|1725|1719|34
1583241300000|2020-03-03 13:15:00|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1725.5|1719.5|3
1583241600000|2020-03-03 13:20:00|1725.5|1719.5|1725.8|1719.8|1725.8|1719.8|1725.5|1719.5|12
1583241900000|2020-03-03 13:25:00|1725.5|1719.5|1726|1720|1726.8|1720.8|1725.5|1719.5|29
1583242200000|2020-03-03 13:30:00|1725.8|1719.8|1727|1721|1727|1721|1725.8|1719.8|6
1583242500000|2020-03-03 13:35:00|1726.8|1720.8|1726.5|1720.5|1727|1721|1726.3|1720.3|13
1583242800000|2020-03-03 13:40:00|1726.3|1720.3|1726.3|1720.3|1726.3|1720.3|1724.8|1718.8|18
1583243100000|2020-03-03 13:45:00|1726|1720|1726.3|1720.3|1726.5|1720.5|1725.8|1719.8|19
1583243400000|2020-03-03 13:50:00|1726.5|1720.5|1726.8|1720.8|1727.3|1721.3|1726.5|1720.5|12
1583243700000|2020-03-03 13:55:00|1727|1721|1728|1722|1728|1722|1726.8|1720.8|11
1583244000000|2020-03-03 14:00:00|1727.8|1721.8|1728.3|1722.3|1728.8|1722.8|1727.8|1721.8|11
1583244300000|2020-03-03 14:05:00|1728.5|1722.5|1728|1722|1728.8|1722.8|1728|1722|9
1583244600000|2020-03-03 14:10:00|1727.8|1721.8|1727.3|1721.3|1728.3|1722.3|1726.8|1720.8|22
1583244900000|2020-03-03 14:15:00|1726.8|1720.8|1727.3|1721.3|1727.8|1721.8|1726.3|1720.3|28
1583245200000|2020-03-03 14:20:00|1726.8|1720.8|1721.8|1715.8|1726.8|1720.8|1721.8|1715.8|45
1583245500000|2020-03-03 14:25:00|1721.3|1715.3|1724.8|1718.8|1725|1719|1721.3|1715.3|39
1583245800000|2020-03-03 14:30:00|1725|1719|1724|1718|1725.8|1719.8|1723|1717|41
1583246100000|2020-03-03 14:35:00|1723.8|1717.8|1725.3|1719.3|1726|1720|1723.8|1717.8|16
1583246400000|2020-03-03 14:40:00|1725|1719|1724.8|1718.8|1725.8|1719.8|1724.8|1718.8|16
1583246700000|2020-03-03 14:45:00|1725|1719|1724.8|1718.8|1725.3|1719.3|1724|1718|9
1583247000000|2020-03-03 14:50:00|1725|1719|1727.3|1721.3|1727.8|1721.8|1725|1719|25
1583247300000|2020-03-03 14:55:00|1727.8|1721.8|1726|1720|1729.3|1723.3|1726|1720|31
1583247600000|2020-03-03 15:00:00|1726.3|1720.3|1730.5|1724.5|1735.8|1729.8|1725.5|1719.5|111
1583247900000|2020-03-03 15:05:00|1730.8|1724.8|1732.3|1726.3|1733|1727|1729|1723|67
1583248200000|2020-03-03 15:10:00|1732.5|1726.5|1732.3|1726.3|1734.3|1728.3|1731.8|1725.8|78
1583248500000|2020-03-03 15:15:00|1732.5|1726.5|1730.8|1724.8|1733.5|1727.5|1729.3|1723.3|79
1583248800000|2020-03-03 15:20:00|1731|1725|1736.5|1730.5|1736.5|1730.5|1731|1725|44
1583249100000|2020-03-03 15:25:00|1736.8|1730.8|1734|1728|1736.8|1730.8|1733.5|1727.5|54
1583249400000|2020-03-03 15:30:00|1733.8|1727.8|1731.5|1725.5|1733.8|1727.8|1730.8|1724.8|33
1583249700000|2020-03-03 15:35:00|1732|1726|1732.3|1726.3|1733.3|1727.3|1731.8|1725.8|28
1583250000000|2020-03-03 15:40:00|1732.8|1726.8|1730.3|1724.3|1734|1728|1730.3|1724.3|31
1583250300000|2020-03-03 15:45:00|1730.8|1724.8|1732|1726|1732|1726|1730.8|1724.8|28
1583250600000|2020-03-03 15:50:00|1732.3|1726.3|1733.8|1727.8|1733.8|1727.8|1730.8|1724.8|27
1583250900000|2020-03-03 15:55:00|1733.3|1727.3|1735|1729|1736|1730|1732.5|1726.5|41
1583251200000|2020-03-03 16:00:00|1734.8|1728.8|1732.3|1726.3|1734.8|1728.8|1730.8|1724.8|52
1583251500000|2020-03-03 16:05:00|1732|1726|1728|1722|1732|1726|1727.8|1721.8|42
1583251800000|2020-03-03 16:10:00|1727.8|1721.8|1725.8|1719.8|1727.8|1721.8|1724.3|1718.3|58
1583252100000|2020-03-03 16:15:00|1726|1720|1727.8|1721.8|1729|1723|1725.3|1719.3|50
1583252400000|2020-03-03 16:20:00|1727.5|1721.5|1722.3|1716.3|1727.5|1721.5|1722.3|1716.3|96
1583252700000|2020-03-03 16:25:00|1722.8|1716.8|1723.8|1717.8|1725.3|1719.3|1722.3|1716.3|85
1583253000000|2020-03-03 16:30:00|1723.6|1717.6|1723|1717|1723.6|1717.6|1720.9|1714.9|75
1583253300000|2020-03-03 16:35:00|1722.8|1716.8|1726|1720|1727.5|1721.5|1722.3|1716.3|57
1583253600000|2020-03-03 16:40:00|1725.8|1719.8|1725.5|1719.5|1725.8|1719.8|1725|1719|32
1583253900000|2020-03-03 16:45:00|1725.8|1719.8|1725.8|1719.8|1726.5|1720.5|1725.3|1719.3|16
1583254200000|2020-03-03 16:50:00|1725.5|1719.5|1728.8|1722.8|1729|1723|1725.5|1719.5|33
1583254500000|2020-03-03 16:55:00|1728.5|1722.5|1726.8|1720.8|1728.5|1722.5|1726.5|1720.5|19
1583254800000|2020-03-03 17:00:00|1725.3|1719.3|1726.3|1720.3|1726.8|1720.8|1725.3|1719.3|7
1583255100000|2020-03-03 17:05:00|1726.5|1720.5|1727|1721|1727|1721|1726.5|1720.5|3
1583255400000|2020-03-03 17:10:00|1727.3|1721.3|1727.5|1721.5|1727.5|1721.5|1727|1721|14
1583255700000|2020-03-03 17:15:00|1728|1722|1728.1|1722.1|1729.1|1723.1|1727.6|1721.6|26
1583256000000|2020-03-03 17:20:00|1727.6|1721.6|1727|1721|1727.6|1721.6|1726.6|1720.6|13
1583256300000|2020-03-03 17:25:00|1727.3|1721.3|1725.9|1719.9|1727.3|1721.3|1725.6|1719.6|13
1583256600000|2020-03-03 17:30:00|1726|1720|1726|1720|1726|1720|1725.9|1719.9|3
1583256900000|2020-03-03 17:35:00|1726.3|1720.3|1726|1720|1726.3|1720.3|1725.8|1719.8|5
1583257200000|2020-03-03 17:40:00|1725.8|1719.8|1726|1720|1726|1720|1725.8|1719.8|3
1583257500000|2020-03-03 17:45:00|1726.3|1720.3|1727|1721|1727|1721|1726.3|1720.3|3
1583257800000|2020-03-03 17:50:00|1727.1|1721.1|1727|1721|1727.8|1721.8|1727|1721|3
1583258100000|2020-03-03 17:55:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1726.6|1720.6|3
1583283600000|2020-03-04 01:00:00|1730.4|1724.4|1731|1725|1731.1|1725.1|1729.9|1723.9|15
1583283900000|2020-03-04 01:05:00|1731.3|1725.3|1730.8|1724.8|1731.5|1725.5|1729.9|1723.9|25
1583284200000|2020-03-04 01:10:00|1730.5|1724.5|1730.1|1724.1|1731.4|1725.4|1730|1724|12
1583284500000|2020-03-04 01:15:00|1730|1724|1730.1|1724.1|1730.3|1724.3|1729.9|1723.9|21
1583284800000|2020-03-04 01:20:00|1729.9|1723.9|1731|1725|1731.1|1725.1|1729.3|1723.3|30
1583285100000|2020-03-04 01:25:00|1730.8|1724.8|1730|1724|1730.8|1724.8|1729.4|1723.4|19
1583285400000|2020-03-04 01:30:00|1729.8|1723.8|1726.5|1720.5|1729.8|1723.8|1726|1720|34
1583285700000|2020-03-04 01:35:00|1726.3|1720.3|1726.5|1720.5|1727.4|1721.4|1726|1720|21
1583286000000|2020-03-04 01:40:00|1725.9|1719.9|1726.4|1720.4|1726.9|1720.9|1725.5|1719.5|11
1583286300000|2020-03-04 01:45:00|1726.5|1720.5|1726|1720|1726.8|1720.8|1726|1720|23
1583286600000|2020-03-04 01:50:00|1725.8|1719.8|1724.6|1718.6|1725.8|1719.8|1724.5|1718.5|39
1583286900000|2020-03-04 01:55:00|1724.5|1718.5|1723.9|1717.9|1724.6|1718.6|1723.9|1717.9|4
1583287200000|2020-03-04 02:00:00|1723.8|1717.8|1722.1|1716.1|1723.8|1717.8|1722|1716|27
1583287500000|2020-03-04 02:05:00|1722|1716|1720.9|1714.9|1722|1716|1720.5|1714.5|27
1583287800000|2020-03-04 02:10:00|1720.6|1714.6|1720.4|1714.4|1720.6|1714.6|1720.3|1714.3|16
1583288100000|2020-03-04 02:15:00|1720.6|1714.6|1721.6|1715.6|1721.8|1715.8|1720.6|1714.6|5
1583288400000|2020-03-04 02:20:00|1721.8|1715.8|1722.3|1716.3|1722.3|1716.3|1721.6|1715.6|7
1583288700000|2020-03-04 02:25:00|1721.8|1715.8|1722.4|1716.4|1722.4|1716.4|1721.8|1715.8|2
1583289000000|2020-03-04 02:30:00|1722.3|1716.3|1721.3|1715.3|1722.4|1716.4|1721|1715|56
1583289300000|2020-03-04 02:35:00|1721.4|1715.4|1720.8|1714.8|1721.4|1715.4|1720.5|1714.5|10
1583289600000|2020-03-04 02:40:00|1720.9|1714.9|1723.8|1717.8|1724.4|1718.4|1720.9|1714.9|12
1583290200000|2020-03-04 02:50:00|1724|1718|1725.5|1719.5|1726.1|1720.1|1723.8|1717.8|10
1583290500000|2020-03-04 02:55:00|1725.3|1719.3|1725.1|1719.1|1725.8|1719.8|1724.8|1718.8|10
1583290800000|2020-03-04 03:00:00|1725.6|1719.6|1725.8|1719.8|1726.5|1720.5|1725.6|1719.6|18
1583291100000|2020-03-04 03:05:00|1726.6|1720.6|1726.8|1720.8|1726.8|1720.8|1726.6|1720.6|2
1583291400000|2020-03-04 03:10:00|1726.5|1720.5|1726.5|1720.5|1726.5|1720.5|1726|1720|5
1583292000000|2020-03-04 03:20:00|1726.8|1720.8|1725.9|1719.9|1726.8|1720.8|1725.9|1719.9|7
1583292300000|2020-03-04 03:25:00|1726.3|1720.3|1726.3|1720.3|1726.4|1720.4|1725.9|1719.9|9
1583292600000|2020-03-04 03:30:00|1726.4|1720.4|1726.5|1720.5|1726.5|1720.5|1726.4|1720.4|2
1583293500000|2020-03-04 03:45:00|1726.6|1720.6|1726.8|1720.8|1726.9|1720.9|1726.6|1720.6|5
1583293800000|2020-03-04 03:50:00|1726.6|1720.6|1726.8|1720.8|1726.8|1720.8|1726.6|1720.6|2
1583294100000|2020-03-04 03:55:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583294400000|2020-03-04 04:00:00|1726|1720|1725.8|1719.8|1726|1720|1725.4|1719.4|5
1583295000000|2020-03-04 04:10:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1583295300000|2020-03-04 04:15:00|1725.8|1719.8|1725.8|1719.8|1726|1720|1725.6|1719.6|5
1583295600000|2020-03-04 04:20:00|1725.5|1719.5|1726|1720|1726|1720|1725.5|1719.5|5
1583295900000|2020-03-04 04:25:00|1725.8|1719.8|1726.3|1720.3|1726.3|1720.3|1725.8|1719.8|5
1583296200000|2020-03-04 04:30:00|1726|1720|1726|1720|1726|1720|1726|1720|1
1583296800000|2020-03-04 04:40:00|1726.3|1720.3|1726.6|1720.6|1726.6|1720.6|1725.9|1719.9|4
1583297100000|2020-03-04 04:45:00|1726.5|1720.5|1727|1721|1727.5|1721.5|1726.4|1720.4|6
1583297400000|2020-03-04 04:50:00|1726.8|1720.8|1726.9|1720.9|1726.9|1720.9|1726.6|1720.6|5
1583297700000|2020-03-04 04:55:00|1726.6|1720.6|1726.9|1720.9|1726.9|1720.9|1726.6|1720.6|4
1583298000000|2020-03-04 05:00:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583299200000|2020-03-04 05:20:00|1726.9|1720.9|1727|1721|1727|1721|1726.9|1720.9|2
1583299500000|2020-03-04 05:25:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|2
1583299800000|2020-03-04 05:30:00|1726.8|1720.8|1726.5|1720.5|1726.8|1720.8|1725.9|1719.9|8
1583300100000|2020-03-04 05:35:00|1726.3|1720.3|1726.3|1720.3|1726.5|1720.5|1726.3|1720.3|3
1583300400000|2020-03-04 05:40:00|1726.1|1720.1|1726.5|1720.5|1726.5|1720.5|1725.9|1719.9|5
1583300700000|2020-03-04 05:45:00|1726.8|1720.8|1727.3|1721.3|1727.5|1721.5|1726.5|1720.5|8
1583301000000|2020-03-04 05:50:00|1727|1721|1726.9|1720.9|1727.1|1721.1|1726.9|1720.9|4
1583301300000|2020-03-04 05:55:00|1725.9|1719.9|1726|1720|1726|1720|1725.9|1719.9|2
1583301600000|2020-03-04 06:00:00|1725.5|1719.5|1725.9|1719.9|1726.1|1720.1|1725.4|1719.4|18
1583301900000|2020-03-04 06:05:00|1726|1720|1726.8|1720.8|1726.8|1720.8|1725.9|1719.9|4
1583302200000|2020-03-04 06:10:00|1727.1|1721.1|1726.4|1720.4|1728|1722|1726.1|1720.1|25
1583302500000|2020-03-04 06:15:00|1726.5|1720.5|1726.4|1720.4|1727.8|1721.8|1726.4|1720.4|17
1583302800000|2020-03-04 06:20:00|1726.3|1720.3|1725.8|1719.8|1726.3|1720.3|1725.8|1719.8|7
1583303100000|2020-03-04 06:25:00|1725.3|1719.3|1725.3|1719.3|1725.4|1719.4|1725.3|1719.3|3
1583303400000|2020-03-04 06:30:00|1725.4|1719.4|1725.9|1719.9|1726|1720|1725.4|1719.4|4
1583303700000|2020-03-04 06:35:00|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1725.8|1719.8|1
1583304000000|2020-03-04 06:40:00|1725.9|1719.9|1726.3|1720.3|1727.4|1721.4|1725.9|1719.9|6
1583304300000|2020-03-04 06:45:00|1726.5|1720.5|1727.1|1721.1|1727.1|1721.1|1726.5|1720.5|4
1583304600000|2020-03-04 06:50:00|1726.6|1720.6|1726.6|1720.6|1727.4|1721.4|1726.6|1720.6|11
1583304900000|2020-03-04 06:55:00|1726.8|1720.8|1725.3|1719.3|1727.6|1721.6|1725.3|1719.3|12
1583305200000|2020-03-04 07:00:00|1725.4|1719.4|1725.3|1719.3|1725.8|1719.8|1725.3|1719.3|6
1583305500000|2020-03-04 07:05:00|1724.9|1718.9|1725.1|1719.1|1725.6|1719.6|1724.4|1718.4|13
1583305800000|2020-03-04 07:10:00|1724.9|1718.9|1724.8|1718.8|1724.9|1718.9|1724.3|1718.3|15
1583306100000|2020-03-04 07:15:00|1724.9|1718.9|1726.8|1720.8|1726.8|1720.8|1724.9|1718.9|12
1583306400000|2020-03-04 07:20:00|1726.9|1720.9|1726.9|1720.9|1727.8|1721.8|1726.5|1720.5|20
1583306700000|2020-03-04 07:25:00|1726.8|1720.8|1726.3|1720.3|1727.3|1721.3|1725.3|1719.3|30
1583307000000|2020-03-04 07:30:00|1726.5|1720.5|1725.3|1719.3|1726.5|1720.5|1724.4|1718.4|26
1583307300000|2020-03-04 07:35:00|1724.8|1718.8|1724.8|1718.8|1724.8|1718.8|1724.8|1718.8|1
1583307900000|2020-03-04 07:45:00|1725|1719|1726.8|1720.8|1726.8|1720.8|1725|1719|9
1583308200000|2020-03-04 07:50:00|1726.6|1720.6|1725.6|1719.6|1726.6|1720.6|1725.3|1719.3|16
1583308500000|2020-03-04 07:55:00|1725.8|1719.8|1725|1719|1725.8|1719.8|1725|1719|5
1583308800000|2020-03-04 08:00:00|1724.8|1718.8|1726|1720|1726.3|1720.3|1724.3|1718.3|23
1583309100000|2020-03-04 08:05:00|1725.8|1719.8|1726.5|1720.5|1726.8|1720.8|1725.5|1719.5|16
1583309400000|2020-03-04 08:10:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1726.3|1720.3|13
1583309700000|2020-03-04 08:15:00|1727.3|1721.3|1728.8|1722.8|1728.8|1722.8|1727|1721|12
1583310000000|2020-03-04 08:20:00|1729|1723|1729|1723|1729|1723|1727.8|1721.8|13
1583310300000|2020-03-04 08:25:00|1729.3|1723.3|1730.3|1724.3|1730.3|1724.3|1729.3|1723.3|6
1583310600000|2020-03-04 08:30:00|1730|1724|1730|1724|1730|1724|1728.5|1722.5|19
1583310900000|2020-03-04 08:35:00|1730.3|1724.3|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1583311200000|2020-03-04 08:40:00|1730.5|1724.5|1734.3|1728.3|1734.8|1728.8|1730.5|1724.5|23
1583311500000|2020-03-04 08:45:00|1734|1728|1734.8|1728.8|1734.8|1728.8|1732.3|1726.3|13
1583311800000|2020-03-04 08:50:00|1735|1729|1735|1729|1735.8|1729.8|1734.5|1728.5|12
1583312100000|2020-03-04 08:55:00|1735.3|1729.3|1735.8|1729.8|1735.8|1729.8|1735|1729|5
1583312400000|2020-03-04 09:00:00|1736|1730|1735.5|1729.5|1736.5|1730.5|1735.5|1729.5|12
1583312700000|2020-03-04 09:05:00|1735.8|1729.8|1734|1728|1735.8|1729.8|1733.8|1727.8|20
1583313000000|2020-03-04 09:10:00|1734.3|1728.3|1735.3|1729.3|1735.3|1729.3|1734.3|1728.3|6
1583313300000|2020-03-04 09:15:00|1735|1729|1735|1729|1735.3|1729.3|1734.8|1728.8|11
1583313600000|2020-03-04 09:20:00|1735.3|1729.3|1735.8|1729.8|1735.8|1729.8|1735.3|1729.3|5
1583313900000|2020-03-04 09:25:00|1735.5|1729.5|1735.3|1729.3|1735.5|1729.5|1734.3|1728.3|18
1583314200000|2020-03-04 09:30:00|1735|1729|1735.5|1729.5|1735.5|1729.5|1735|1729|3
1583314500000|2020-03-04 09:35:00|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1
1583314800000|2020-03-04 09:40:00|1736|1730|1736.3|1730.3|1736.8|1730.8|1736|1730|6
1583315100000|2020-03-04 09:45:00|1735.8|1729.8|1735.3|1729.3|1735.8|1729.8|1734.8|1728.8|17
1583315700000|2020-03-04 09:55:00|1735|1729|1735.3|1729.3|1735.3|1729.3|1734.8|1728.8|5
1583316000000|2020-03-04 10:00:00|1735.5|1729.5|1736.5|1730.5|1736.8|1730.8|1735.5|1729.5|9
1583316300000|2020-03-04 10:05:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735.3|1729.3|9
1583316600000|2020-03-04 10:10:00|1736|1730|1735.8|1729.8|1736|1730|1735.8|1729.8|2
1583316900000|2020-03-04 10:15:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735.8|1729.8|7
1583317200000|2020-03-04 10:20:00|1735.8|1729.8|1736|1730|1736|1730|1735.8|1729.8|2
1583317500000|2020-03-04 10:25:00|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1735.8|1729.8|1
1583317800000|2020-03-04 10:30:00|1736|1730|1735.3|1729.3|1736|1730|1734.8|1728.8|17
1583318100000|2020-03-04 10:35:00|1734.8|1728.8|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|3
1583318400000|2020-03-04 10:40:00|1734.5|1728.5|1734|1728|1735|1729|1733.8|1727.8|8
1583318700000|2020-03-04 10:45:00|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1
1583319300000|2020-03-04 10:55:00|1734|1728|1734|1728|1734|1728|1733.8|1727.8|3
1583319600000|2020-03-04 11:00:00|1733.8|1727.8|1734|1728|1734|1728|1733.8|1727.8|8
1583319900000|2020-03-04 11:05:00|1734.3|1728.3|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|4
1583320200000|2020-03-04 11:10:00|1734|1728|1733.5|1727.5|1734|1728|1733.3|1727.3|4
1583320500000|2020-03-04 11:15:00|1733.3|1727.3|1731.3|1725.3|1733.3|1727.3|1731|1725|13
1583320800000|2020-03-04 11:20:00|1731|1725|1730.5|1724.5|1731.3|1725.3|1730.5|1724.5|10
1583321100000|2020-03-04 11:25:00|1730.8|1724.8|1732.5|1726.5|1732.5|1726.5|1730.3|1724.3|16
1583321400000|2020-03-04 11:30:00|1733|1727|1733.3|1727.3|1733.8|1727.8|1732.3|1726.3|24
1583321700000|2020-03-04 11:35:00|1733.5|1727.5|1734.3|1728.3|1734.3|1728.3|1733.5|1727.5|9
1583322000000|2020-03-04 11:40:00|1734|1728|1734.8|1728.8|1734.8|1728.8|1733.8|1727.8|18
1583322600000|2020-03-04 11:50:00|1734|1728|1733.3|1727.3|1734|1728|1732.8|1726.8|11
1583323200000|2020-03-04 12:00:00|1733|1727|1733.3|1727.3|1733.3|1727.3|1731.8|1725.8|19
1583323500000|2020-03-04 12:05:00|1733.5|1727.5|1733.3|1727.3|1734|1728|1733.3|1727.3|5
1583323800000|2020-03-04 12:10:00|1733.5|1727.5|1733.8|1727.8|1733.8|1727.8|1733.5|1727.5|2
1583324100000|2020-03-04 12:15:00|1734|1728|1733.8|1727.8|1734.3|1728.3|1733.3|1727.3|8
1583324700000|2020-03-04 12:25:00|1733.5|1727.5|1733.3|1727.3|1733.5|1727.5|1732.8|1726.8|12
1583325000000|2020-03-04 12:30:00|1733.5|1727.5|1733|1727|1734|1728|1733|1727|9
1583325300000|2020-03-04 12:35:00|1732.8|1726.8|1733.8|1727.8|1734|1728|1732.8|1726.8|7
1583325600000|2020-03-04 12:40:00|1733.3|1727.3|1733.8|1727.8|1733.8|1727.8|1732.8|1726.8|8
1583325900000|2020-03-04 12:45:00|1734|1728|1734.8|1728.8|1735|1729|1733.8|1727.8|8
1583326200000|2020-03-04 12:50:00|1735|1729|1735.5|1729.5|1735.8|1729.8|1734.8|1728.8|17
1583326500000|2020-03-04 12:55:00|1735.8|1729.8|1735.8|1729.8|1736.8|1730.8|1735.3|1729.3|18
1583326800000|2020-03-04 13:00:00|1735.3|1729.3|1733.8|1727.8|1735.5|1729.5|1733.8|1727.8|21
1583327100000|2020-03-04 13:05:00|1733.3|1727.3|1733|1727|1734.3|1728.3|1731.8|1725.8|25
1583327400000|2020-03-04 13:10:00|1732.8|1726.8|1732.8|1726.8|1733|1727|1730.5|1724.5|37
1583327700000|2020-03-04 13:15:00|1733|1727|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|15
1583328000000|2020-03-04 13:20:00|1731.8|1725.8|1732.3|1726.3|1733.3|1727.3|1731.8|1725.8|25
1583328300000|2020-03-04 13:25:00|1732|1726|1732.8|1726.8|1733|1727|1731.8|1725.8|15
1583328600000|2020-03-04 13:30:00|1732.5|1726.5|1733.5|1727.5|1733.8|1727.8|1732.3|1726.3|15
1583328900000|2020-03-04 13:35:00|1733.8|1727.8|1733.3|1727.3|1734.3|1728.3|1733.3|1727.3|16
1583329200000|2020-03-04 13:40:00|1733|1727|1733|1727|1733.5|1727.5|1732.8|1726.8|10
1583329500000|2020-03-04 13:45:00|1733.3|1727.3|1734|1728|1734.3|1728.3|1733.3|1727.3|10
1583329800000|2020-03-04 13:50:00|1734.3|1728.3|1733.5|1727.5|1734.8|1728.8|1733|1727|13
1583330100000|2020-03-04 13:55:00|1733.3|1727.3|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|13
1583330400000|2020-03-04 14:00:00|1731.8|1725.8|1730|1724|1731.8|1725.8|1730|1724|14
1583330700000|2020-03-04 14:05:00|1730.3|1724.3|1728.3|1722.3|1730.5|1724.5|1728|1722|21
1583331000000|2020-03-04 14:10:00|1728.5|1722.5|1730.8|1724.8|1730.8|1724.8|1728.5|1722.5|11
1583331300000|2020-03-04 14:15:00|1731|1725|1731|1725|1731.3|1725.3|1730.3|1724.3|13
1583331600000|2020-03-04 14:20:00|1732|1726|1732|1726|1732.8|1726.8|1731.3|1725.3|15
1583331900000|2020-03-04 14:25:00|1732.3|1726.3|1731.5|1725.5|1732.3|1726.3|1731.3|1725.3|8
1583332200000|2020-03-04 14:30:00|1731.8|1725.8|1731|1725|1733.3|1727.3|1731|1725|24
1583332500000|2020-03-04 14:35:00|1730.5|1724.5|1730.8|1724.8|1731.5|1725.5|1729|1723|39
1583332800000|2020-03-04 14:40:00|1731|1725|1729.8|1723.8|1732|1726|1729.3|1723.3|19
1583333100000|2020-03-04 14:45:00|1730.5|1724.5|1731.8|1725.8|1732.3|1726.3|1730|1724|12
1583333400000|2020-03-04 14:50:00|1732|1726|1732|1726|1733.5|1727.5|1731.8|1725.8|17
1583333700000|2020-03-04 14:55:00|1731.8|1725.8|1733.8|1727.8|1733.8|1727.8|1731.8|1725.8|32
1583334000000|2020-03-04 15:00:00|1734.3|1728.3|1733.3|1727.3|1735.5|1729.5|1732.5|1726.5|36
1583334300000|2020-03-04 15:05:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732|1726|21
1583334600000|2020-03-04 15:10:00|1733|1727|1734.8|1728.8|1734.8|1728.8|1733|1727|8
1583334900000|2020-03-04 15:15:00|1734.5|1728.5|1736|1730|1736|1730|1734.5|1728.5|10
1583335200000|2020-03-04 15:20:00|1735.5|1729.5|1734.5|1728.5|1735.5|1729.5|1734.5|1728.5|13
1583335500000|2020-03-04 15:25:00|1734.3|1728.3|1733.8|1727.8|1734.3|1728.3|1733.8|1727.8|5
1583335800000|2020-03-04 15:30:00|1734|1728|1732.5|1726.5|1734.3|1728.3|1732.5|1726.5|15
1583336100000|2020-03-04 15:35:00|1732.8|1726.8|1733.3|1727.3|1734.5|1728.5|1732.8|1726.8|14
1583336400000|2020-03-04 15:40:00|1733.8|1727.8|1732.5|1726.5|1733.8|1727.8|1732.5|1726.5|9
1583336700000|2020-03-04 15:45:00|1732.8|1726.8|1735.3|1729.3|1736.3|1730.3|1732.8|1726.8|23
1583337000000|2020-03-04 15:50:00|1734.8|1728.8|1734.8|1728.8|1735|1729|1734.3|1728.3|7
1583337300000|2020-03-04 15:55:00|1734.3|1728.3|1734|1728|1734.3|1728.3|1733.8|1727.8|8
1583337600000|2020-03-04 16:00:00|1734.3|1728.3|1734.8|1728.8|1735.3|1729.3|1734.3|1728.3|17
1583337900000|2020-03-04 16:05:00|1735|1729|1731.8|1725.8|1735|1729|1731.8|1725.8|12
1583338200000|2020-03-04 16:10:00|1731.3|1725.3|1732.5|1726.5|1732.8|1726.8|1731.3|1725.3|24
1583338500000|2020-03-04 16:15:00|1732.3|1726.3|1730.5|1724.5|1732.3|1726.3|1730.3|1724.3|22
1583338800000|2020-03-04 16:20:00|1730.8|1724.8|1729.3|1723.3|1731|1725|1728.8|1722.8|25
1583339100000|2020-03-04 16:25:00|1729.5|1723.5|1725|1719|1729.5|1723.5|1724.5|1718.5|13
1583339400000|2020-03-04 16:30:00|1725.3|1719.3|1728.8|1722.8|1729.8|1723.8|1724.8|1718.8|74
1583339700000|2020-03-04 16:35:00|1729.3|1723.3|1726.8|1720.8|1729.5|1723.5|1726.8|1720.8|24
1583340000000|2020-03-04 16:40:00|1727.3|1721.3|1726.5|1720.5|1727.8|1721.8|1725.8|1719.8|26
1583340300000|2020-03-04 16:45:00|1726.3|1720.3|1726|1720|1727.3|1721.3|1726|1720|13
1583340600000|2020-03-04 16:50:00|1725.8|1719.8|1725.8|1719.8|1726.3|1720.3|1725.8|1719.8|5
1583340900000|2020-03-04 16:55:00|1726|1720|1727.5|1721.5|1727.8|1721.8|1726|1720|15
1583341200000|2020-03-04 17:00:00|1727.8|1721.8|1727.3|1721.3|1727.8|1721.8|1727|1721|4
1583341500000|2020-03-04 17:05:00|1727.5|1721.5|1727.3|1721.3|1727.5|1721.5|1727|1721|3
1583341800000|2020-03-04 17:10:00|1727|1721|1727|1721|1727|1721|1726.8|1720.8|3
1583342100000|2020-03-04 17:15:00|1727.5|1721.5|1727.5|1721.5|1727.8|1721.8|1727.5|1721.5|3
1583342400000|2020-03-04 17:20:00|1727.8|1721.8|1727.5|1721.5|1727.8|1721.8|1727.5|1721.5|2
1583342700000|2020-03-04 17:25:00|1727.3|1721.3|1727|1721|1727.3|1721.3|1726.8|1720.8|11
1583343000000|2020-03-04 17:30:00|1726.8|1720.8|1727|1721|1727|1721|1726.8|1720.8|2
1583343300000|2020-03-04 17:35:00|1727.3|1721.3|1728|1722|1728.8|1722.8|1726.8|1720.8|9
1583343600000|2020-03-04 17:40:00|1727.8|1721.8|1727|1721|1727.8|1721.8|1726.8|1720.8|5
1583343900000|2020-03-04 17:45:00|1727.3|1721.3|1728|1722|1728|1722|1727.3|1721.3|3
1583344200000|2020-03-04 17:50:00|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1727.3|1721.3|1
1583344500000|2020-03-04 17:55:00|1727.1|1721.1|1727.1|1721.1|1727.4|1721.4|1727.1|1721.1|5
1583370000000|2020-03-05 01:00:00|1729.6|1723.6|1728|1722|1729.8|1723.8|1727.8|1721.8|41
1583370300000|2020-03-05 01:05:00|1727.8|1721.8|1727.3|1721.3|1728.1|1722.1|1726.5|1720.5|41
1583370600000|2020-03-05 01:10:00|1727.1|1721.1|1727.8|1721.8|1728.4|1722.4|1727.1|1721.1|13
1583370900000|2020-03-05 01:15:00|1728|1722|1726.9|1720.9|1728.1|1722.1|1726.5|1720.5|58
1583371200000|2020-03-05 01:20:00|1727|1721|1726.4|1720.4|1727.1|1721.1|1726.4|1720.4|7
1583371500000|2020-03-05 01:25:00|1726.5|1720.5|1726.5|1720.5|1726.9|1720.9|1726.5|1720.5|5
1583371800000|2020-03-05 01:30:00|1726.6|1720.6|1725.4|1719.4|1726.6|1720.6|1725.3|1719.3|10
1583372100000|2020-03-05 01:35:00|1725.5|1719.5|1726.3|1720.3|1726.3|1720.3|1725.5|1719.5|4
1583372400000|2020-03-05 01:40:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|2
1583372700000|2020-03-05 01:45:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726|1720|4
1583373000000|2020-03-05 01:50:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583373300000|2020-03-05 01:55:00|1726.4|1720.4|1727.1|1721.1|1727.3|1721.3|1726.3|1720.3|7
1583373600000|2020-03-05 02:00:00|1726.9|1720.9|1726.5|1720.5|1726.9|1720.9|1726|1720|7
1583373900000|2020-03-05 02:05:00|1726.6|1720.6|1726.4|1720.4|1726.6|1720.6|1726.4|1720.4|4
1583374200000|2020-03-05 02:10:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1725.8|1719.8|6
1583374500000|2020-03-05 02:15:00|1727.4|1721.4|1728.1|1722.1|1728.4|1722.4|1727.4|1721.4|6
1583374800000|2020-03-05 02:20:00|1728.3|1722.3|1728|1722|1728.4|1722.4|1728|1722|7
1583375100000|2020-03-05 02:25:00|1728.3|1722.3|1728.1|1722.1|1728.3|1722.3|1728.1|1722.1|2
1583375400000|2020-03-05 02:30:00|1727.9|1721.9|1726.8|1720.8|1728.1|1722.1|1726.5|1720.5|30
1583375700000|2020-03-05 02:35:00|1726.6|1720.6|1729|1723|1729.4|1723.4|1726.4|1720.4|21
1583376000000|2020-03-05 02:40:00|1728.8|1722.8|1729.3|1723.3|1729.3|1723.3|1728.8|1722.8|3
1583376300000|2020-03-05 02:45:00|1728.9|1722.9|1730|1724|1730|1724|1728.6|1722.6|9
1583376600000|2020-03-05 02:50:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.9|1723.9|3
1583376900000|2020-03-05 02:55:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.6|1723.6|5
1583377200000|2020-03-05 03:00:00|1730.4|1724.4|1730.5|1724.5|1730.6|1724.6|1730.4|1724.4|3
1583377500000|2020-03-05 03:05:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1583377800000|2020-03-05 03:10:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378100000|2020-03-05 03:15:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378700000|2020-03-05 03:25:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.5|1724.5|2
1583380800000|2020-03-05 04:00:00|1730.5|1724.5|1730.5|1724.5|1730.5|1724.5|1730.3|1724.3|3
1583381400000|2020-03-05 04:10:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1
1583385900000|2020-03-05 05:25:00|1729.8|1723.8|1730.3|1724.3|1730.3|1724.3|1729.8|1723.8|3
1583386200000|2020-03-05 05:30:00|1730.4|1724.4|1731|1725|1731.4|1725.4|1730.4|1724.4|10
1583386500000|2020-03-05 05:35:00|1730.8|1724.8|1731.3|1725.3|1731.4|1725.4|1730.8|1724.8|5
1583386800000|2020-03-05 05:40:00|1731.5|1725.5|1730.4|1724.4|1732|1726|1730.4|1724.4|10
1583387100000|2020-03-05 05:45:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730.3|1724.3|5
1583387400000|2020-03-05 05:50:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|6
1583387700000|2020-03-05 05:55:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1
1583388000000|2020-03-05 06:00:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1731.1|1725.1|5
1583388300000|2020-03-05 06:05:00|1731.4|1725.4|1731.6|1725.6|1731.8|1725.8|1731.3|1725.3|8
1583388600000|2020-03-05 06:10:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.6|1725.6|3
1583388900000|2020-03-05 06:15:00|1732|1726|1732.3|1726.3|1732.5|1726.5|1732|1726|12
1583389200000|2020-03-05 06:20:00|1732.5|1726.5|1731.5|1725.5|1732.5|1726.5|1731.3|1725.3|11
1583389500000|2020-03-05 06:25:00|1731.3|1725.3|1731.3|1725.3|1731.3|1725.3|1731.1|1725.1|5
1583389800000|2020-03-05 06:30:00|1731.1|1725.1|1730.4|1724.4|1731.3|1725.3|1729.8|1723.8|50
1583390100000|2020-03-05 06:35:00|1730.5|1724.5|1730.3|1724.3|1730.8|1724.8|1729.9|1723.9|19
1583390400000|2020-03-05 06:40:00|1730.4|1724.4|1730|1724|1730.5|1724.5|1729.8|1723.8|20
1583390700000|2020-03-05 06:45:00|1730.1|1724.1|1730.5|1724.5|1730.5|1724.5|1729.9|1723.9|17
1583391000000|2020-03-05 06:50:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|2
1583391300000|2020-03-05 06:55:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.1|1724.1|3
1583391600000|2020-03-05 07:00:00|1730.4|1724.4|1730.9|1724.9|1730.9|1724.9|1730.4|1724.4|3
1583391900000|2020-03-05 07:05:00|1731.1|1725.1|1731|1725|1731.8|1725.8|1730.9|1724.9|7
1583392200000|2020-03-05 07:10:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1731|1725|4
1583392500000|2020-03-05 07:15:00|1731.8|1725.8|1732|1726|1732|1726|1731.5|1725.5|4
1583392800000|2020-03-05 07:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1731.5|1725.5|4
1583393100000|2020-03-05 07:25:00|1730.8|1724.8|1730.5|1724.5|1731.3|1725.3|1730.4|1724.4|6
1583393400000|2020-03-05 07:30:00|1730.8|1724.8|1731.3|1725.3|1731.3|1725.3|1730.8|1724.8|3
1583394000000|2020-03-05 07:40:00|1731.5|1725.5|1731.9|1725.9|1731.9|1725.9|1731.5|1725.5|3
1583394300000|2020-03-05 07:45:00|1731.8|1725.8|1732.1|1726.1|1732.1|1726.1|1730.9|1724.9|12
1583394600000|2020-03-05 07:50:00|1731.9|1725.9|1731.5|1725.5|1731.9|1725.9|1731.5|1725.5|9
1583394900000|2020-03-05 07:55:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|9
1583395200000|2020-03-05 08:00:00|1731.5|1725.5|1732.8|1726.8|1733|1727|1731.3|1725.3|19
1583395500000|2020-03-05 08:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1583395800000|2020-03-05 08:10:00|1733|1727|1732.8|1726.8|1733|1727|1732.8|1726.8|2
1583396100000|2020-03-05 08:15:00|1733|1727|1734.3|1728.3|1734.3|1728.3|1733|1727|5
1583396400000|2020-03-05 08:20:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|23
1583396700000|2020-03-05 08:25:00|1734.3|1728.3|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|13
1583397000000|2020-03-05 08:30:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.5|1728.5|3
1583397300000|2020-03-05 08:35:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1
1583397600000|2020-03-05 08:40:00|1735|1729|1735.8|1729.8|1735.8|1729.8|1735|1729|7
1583397900000|2020-03-05 08:45:00|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1
1583398200000|2020-03-05 08:50:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735|1729|3
1583398500000|2020-03-05 08:55:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|3
1583398800000|2020-03-05 09:00:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|12
1583399100000|2020-03-05 09:05:00|1734.3|1728.3|1731|1725|1734.5|1728.5|1730.5|1724.5|25
1583399400000|2020-03-05 09:10:00|1730.8|1724.8|1731.5|1725.5|1732.3|1726.3|1730.8|1724.8|12
1583399700000|2020-03-05 09:15:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1730.5|1724.5|8
1583400000000|2020-03-05 09:20:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|13
1583400300000|2020-03-05 09:25:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1730.8|1724.8|6
1583400600000|2020-03-05 09:30:00|1732|1726|1730.8|1724.8|1732|1726|1730.3|1724.3|17
1583400900000|2020-03-05 09:35:00|1731|1725|1730.8|1724.8|1731|1725|1730.3|1724.3|6
1583401200000|2020-03-05 09:40:00|1730.3|1724.3|1729.5|1723.5|1730.3|1724.3|1729.5|1723.5|4
1583401500000|2020-03-05 09:45:00|1729.3|1723.3|1730.3|1724.3|1730.3|1724.3|1729|1723|13
1583401800000|2020-03-05 09:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729|1723|7
1583402100000|2020-03-05 09:55:00|1730|1724|1730.8|1724.8|1731.3|1725.3|1730|1724|12
1583402400000|2020-03-05 10:00:00|1730.5|1724.5|1732.8|1726.8|1732.8|1726.8|1730.5|1724.5|14
1583402700000|2020-03-05 10:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1731.8|1725.8|16
1583403000000|2020-03-05 10:10:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732|1726|12
1583403300000|2020-03-05 10:15:00|1733|1727|1732.8|1726.8|1733.8|1727.8|1732.3|1726.3|23
1583403600000|2020-03-05 10:20:00|1733|1727|1733.3|1727.3|1734.8|1728.8|1732.8|1726.8|24
1583403900000|2020-03-05 10:25:00|1733.5|1727.5|1734.8|1728.8|1735|1729|1733.3|1727.3|12
1583404200000|2020-03-05 10:30:00|1735|1729|1734|1728|1735|1729|1733|1727|13
1583404500000|2020-03-05 10:35:00|1734.3|1728.3|1735|1729|1735.5|1729.5|1734.3|1728.3|13
1583404800000|2020-03-05 10:40:00|1735.3|1729.3|1734|1728|1735.3|1729.3|1733.8|1727.8|8
1583405100000|2020-03-05 10:45:00|1734.3|1728.3|1734.5|1728.5|1735.5|1729.5|1734.3|1728.3|10
1583405400000|2020-03-05 10:50:00|1734.3|1728.3|1734.3|1728.3|1734.3|1728.3|1734|1728|7
1583405700000|2020-03-05 10:55:00|1734|1728|1732.5|1726.5|1734.5|1728.5|1732.5|1726.5|20
1583406000000|2020-03-05 11:00:00|1732.8|1726.8|1733.3|1727.3|1733.5|1727.5|1732.5|1726.5|12
1583406300000|2020-03-05 11:05:00|1733.5|1727.5|1734.3|1728.3|1735.3|1729.3|1733.5|1727.5|20
1583406600000|2020-03-05 11:10:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|10
1583406900000|2020-03-05 11:15:00|1734.3|1728.3|1732.8|1726.8|1734.3|1728.3|1732.8|1726.8|5
1583407200000|2020-03-05 11:20:00|1732.3|1726.3|1730.8|1724.8|1732.3|1726.3|1730.5|1724.5|11
1583407500000|2020-03-05 11:25:00|1731|1725|1730.8|1724.8|1731.3|1725.3|1730.5|1724.5|9
1583407800000|2020-03-05 11:30:00|1731|1725|1731|1725|1731.5|1725.5|1730.5|1724.5|16
1583408100000|2020-03-05 11:35:00|1730.8|1724.8|1730.3|1724.3|1731.5|1725.5|1730.3|1724.3|26
1583408400000|2020-03-05 11:40:00|1730.5|1724.5|1731.3|1725.3|1731.5|1725.5|1730.5|1724.5|8
1583408700000|2020-03-05 11:45:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583409000000|2020-03-05 11:50:00|1731.3|1725.3|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|7
1583409300000|2020-03-05 11:55:00|1731.3|1725.3|1730.5|1724.5|1731.3|1725.3|1730.3|1724.3|4
1583409600000|2020-03-05 12:00:00|1730.8|1724.8|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|9
1583409900000|2020-03-05 12:05:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.8|1725.8|3
1583410200000|2020-03-05 12:10:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|10
1583410500000|2020-03-05 12:15:00|1733|1727|1733|1727|1733|1727|1732.8|1726.8|3
1583410800000|2020-03-05 12:20:00|1733.3|1727.3|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|10
1583411100000|2020-03-05 12:25:00|1732.5|1726.5|1731.5|1725.5|1732.8|1726.8|1731.5|1725.5|8
1583411400000|2020-03-05 12:30:00|1731.8|1725.8|1731.5|1725.5|1731.8|1725.8|1731.5|1725.5|6
1583411700000|2020-03-05 12:35:00|1732.3|1726.3|1731.8|1725.8|1733.3|1727.3|1731.8|1725.8|14
1583412000000|2020-03-05 12:40:00|1732.3|1726.3|1732.3|1726.3|1732.8|1726.8|1732|1726|11
1583412300000|2020-03-05 12:45:00|1732|1726|1731.5|1725.5|1732|1726|1731.5|1725.5|7
1583412600000|2020-03-05 12:50:00|1731.3|1725.3|1732.5|1726.5|1732.5|1726.5|1731|1725|14
1583412900000|2020-03-05 12:55:00|1732.3|1726.3|1730.5|1724.5|1732.5|1726.5|1730.5|1724.5|56
1583413200000|2020-03-05 13:00:00|1730.3|1724.3|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|49
1583413500000|2020-03-05 13:05:00|1729|1723|1730|1724|1731.3|1725.3|1729|1723|28
1583413800000|2020-03-05 13:10:00|1730.3|1724.3|1729|1723|1730.3|1724.3|1728.8|1722.8|17
1583414100000|2020-03-05 13:15:00|1728.8|1722.8|1728.5|1722.5|1728.8|1722.8|1727.5|1721.5|15
1583414400000|2020-03-05 13:20:00|1728.8|1722.8|1728|1722|1728.8|1722.8|1726.8|1720.8|17
1583414700000|2020-03-05 13:25:00|1728.3|1722.3|1729.3|1723.3|1729.3|1723.3|1728|1722|16
1583415000000|2020-03-05 13:30:00|1729.5|1723.5|1729.8|1723.8|1730.3|1724.3|1729.3|1723.3|20
1583415300000|2020-03-05 13:35:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1730|1724|10
1583415600000|2020-03-05 13:40:00|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|3
1583415900000|2020-03-05 13:45:00|1730.3|1724.3|1730.5|1724.5|1730.8|1724.8|1730.3|1724.3|8
1583416200000|2020-03-05 13:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729.3|1723.3|9
1583416500000|2020-03-05 13:55:00|1728.5|1722.5|1729.5|1723.5|1730|1724|1728.3|1722.3|13
1583416800000|2020-03-05 14:00:00|1729.8|1723.8|1729.8|1723.8|1730|1724|1729.5|1723.5|5
1583417100000|2020-03-05 14:05:00|1729.5|1723.5|1729.5|1723.5|1729.5|1723.5|1728.5|1722.5|8
1583417400000|2020-03-05 14:10:00|1729.3|1723.3|1729|1723|1729.8|1723.8|1728.5|1722.5|20
1583417700000|2020-03-05 14:15:00|1728.8|1722.8|1728.8|1722.8|1728.8|1722.8|1728|1722|7
1583418000000|2020-03-05 14:20:00|1729|1723|1729.8|1723.8|1729.8|1723.8|1729|1723|4
1583418300000|2020-03-05 14:25:00|1729.3|1723.3|1729.3|1723.3|1729.5|1723.5|1729|1723|12
1583418600000|2020-03-05 14:30:00|1729|1723|1729.5|1723.5|1729.8|1723.8|1729|1723|7
1583418900000|2020-03-05 14:35:00|1729.8|1723.8|1730|1724|1730.3|1724.3|1729.5|1723.5|12
1583419200000|2020-03-05 14:40:00|1729.8|1723.8|1729.5|1723.5|1730|1724|1729|1723|12
1583419500000|2020-03-05 14:45:00|1730|1724|1730.5|1724.5|1731.8|1725.8|1729.5|1723.5|19
1583419800000|2020-03-05 14:50:00|1730.3|1724.3|1730.8|1724.8|1731.3|1725.3|1729.8|1723.8|24
1583420100000|2020-03-05 14:55:00|1731.3|1725.3|1730.8|1724.8|1731.5|1725.5|1730|1724|18
1583420400000|2020-03-05 15:00:00|1731|1725|1731|1725|1732.3|1726.3|1730.8|1724.8|17
1583420700000|2020-03-05 15:05:00|1731.3|1725.3|1731|1725|1731.3|1725.3|1730.8|1724.8|8
1583421000000|2020-03-05 15:10:00|1731.3|1725.3|1731.3|1725.3|1731.8|1725.8|1731|1725|7
1583421300000|2020-03-05 15:15:00|1731.5|1725.5|1730.3|1724.3|1731.8|1725.8|1730|1724|23
1583421600000|2020-03-05 15:20:00|1729.8|1723.8|1730.5|1724.5|1730.8|1724.8|1729.3|1723.3|23
1583421900000|2020-03-05 15:25:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730|1724|16
1583422200000|2020-03-05 15:30:00|1731.8|1725.8|1730.8|1724.8|1731.8|1725.8|1730.5|1724.5|16
1583422500000|2020-03-05 15:35:00|1730.3|1724.3|1729.3|1723.3|1730.3|1724.3|1729.3|1723.3|11
1583422800000|2020-03-05 15:40:00|1729.5|1723.5|1728|1722|1729.5|1723.5|1727.8|1721.8|16
1583423100000|2020-03-05 15:45:00|1728.3|1722.3|1727|1721|1728.3|1722.3|1726.8|1720.8|18
1583423400000|2020-03-05 15:50:00|1727.5|1721.5|1730.3|1724.3|1730.5|1724.5|1727.5|1721.5|14
1583423700000|2020-03-05 15:55:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1729.3|1723.3|11
1583424000000|2020-03-05 16:00:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1583424300000|2020-03-05 16:05:00|1731|1725|1730.8|1724.8|1731.5|1725.5|1730.8|1724.8|17
1583424600000|2020-03-05 16:10:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1731|1725|6
1583424900000|2020-03-05 16:15:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583425200000|2020-03-05 16:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1730.3|1724.3|21
1583425500000|2020-03-05 16:25:00|1730.8|1724.8|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|11
1583425800000|2020-03-05 16:30:00|1728.3|1722.3|1723.8|1717.8|1729|1723|1723.8|1717.8|45
1583426100000|2020-03-05 16:35:00|1724|1718|1723.3|1717.3|1724.8|1718.8|1722.8|1716.8|37
1583426400000|2020-03-05 16:40:00|1723.5|1717.5|1722.8|1716.8|1723.8|1717.8|1722.5|1716.5|18
1583426700000|2020-03-05 16:45:00|1723|1717|1722.8|1716.8|1723.5|1717.5|1722.8|1716.8|5
1583427000000|2020-03-05 16:50:00|1722.5|1716.5|1722|1716|1722.8|1716.8|1721.8|1715.8|15
1583427300000|2020-03-05 16:55:00|1722.3|1716.3|1721.3|1715.3|1722.3|1716.3|1720.5|1714.5|21
1583427600000|2020-03-05 17:00:00|1721|1715|1721.3|1715.3|1721.5|1715.5|1721|1715|8
1583427900000|2020-03-05 17:05:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.8|1714.8|8
1583428200000|2020-03-05 17:10:00|1720.5|1714.5|1720.5|1714.5|1721|1715|1720.5|1714.5|6
1583428500000|2020-03-05 17:15:00|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1
1583428800000|2020-03-05 17:20:00|1720.5|1714.5|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|5
1583429100000|2020-03-05 17:25:00|1720.3|1714.3|1721|1715|1721.3|1715.3|1720.3|1714.3|6
1583429400000|2020-03-05 17:30:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.5|1714.5|4
1583429700000|2020-03-05 17:35:00|1720.8|1714.8|1721.8|1715.8|1722|1716|1720.5|1714.5|22
1583430000000|2020-03-05 17:40:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1721.5|1715.5|4
1583430900000|2020-03-05 17:55:00|1721.9|1715.9|1721.9|1715.9|1722.4|1716.4|1721.9|1715.9|3
1583370000000|2020-03-05 01:00:00|1729.6|1723.6|1728|1722|1729.8|1723.8|1727.8|1721.8|41
1583370300000|2020-03-05 01:05:00|1727.8|1721.8|1727.3|1721.3|1728.1|1722.1|1726.5|1720.5|41
1583370600000|2020-03-05 01:10:00|1727.1|1721.1|1727.8|1721.8|1728.4|1722.4|1727.1|1721.1|13
1583370900000|2020-03-05 01:15:00|1728|1722|1726.9|1720.9|1728.1|1722.1|1726.5|1720.5|58
1583371200000|2020-03-05 01:20:00|1727|1721|1726.4|1720.4|1727.1|1721.1|1726.4|1720.4|7
1583371500000|2020-03-05 01:25:00|1726.5|1720.5|1726.5|1720.5|1726.9|1720.9|1726.5|1720.5|5
1583371800000|2020-03-05 01:30:00|1726.6|1720.6|1725.4|1719.4|1726.6|1720.6|1725.3|1719.3|10
1583372100000|2020-03-05 01:35:00|1725.5|1719.5|1726.3|1720.3|1726.3|1720.3|1725.5|1719.5|4
1583372400000|2020-03-05 01:40:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|2
1583372700000|2020-03-05 01:45:00|1726.4|1720.4|1726.4|1720.4|1726.4|1720.4|1726|1720|4
1583373000000|2020-03-05 01:50:00|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1726.6|1720.6|1
1583373300000|2020-03-05 01:55:00|1726.4|1720.4|1727.1|1721.1|1727.3|1721.3|1726.3|1720.3|7
1583373600000|2020-03-05 02:00:00|1726.9|1720.9|1726.5|1720.5|1726.9|1720.9|1726|1720|7
1583373900000|2020-03-05 02:05:00|1726.6|1720.6|1726.4|1720.4|1726.6|1720.6|1726.4|1720.4|4
1583374200000|2020-03-05 02:10:00|1726.3|1720.3|1726.8|1720.8|1726.8|1720.8|1725.8|1719.8|6
1583374500000|2020-03-05 02:15:00|1727.4|1721.4|1728.1|1722.1|1728.4|1722.4|1727.4|1721.4|6
1583374800000|2020-03-05 02:20:00|1728.3|1722.3|1728|1722|1728.4|1722.4|1728|1722|7
1583375100000|2020-03-05 02:25:00|1728.3|1722.3|1728.1|1722.1|1728.3|1722.3|1728.1|1722.1|2
1583375400000|2020-03-05 02:30:00|1727.9|1721.9|1726.8|1720.8|1728.1|1722.1|1726.5|1720.5|30
1583375700000|2020-03-05 02:35:00|1726.6|1720.6|1729|1723|1729.4|1723.4|1726.4|1720.4|21
1583376000000|2020-03-05 02:40:00|1728.8|1722.8|1729.3|1723.3|1729.3|1723.3|1728.8|1722.8|3
1583376300000|2020-03-05 02:45:00|1728.9|1722.9|1730|1724|1730|1724|1728.6|1722.6|9
1583376600000|2020-03-05 02:50:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.9|1723.9|3
1583376900000|2020-03-05 02:55:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.6|1723.6|5
1583377200000|2020-03-05 03:00:00|1730.4|1724.4|1730.5|1724.5|1730.6|1724.6|1730.4|1724.4|3
1583377500000|2020-03-05 03:05:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1583377800000|2020-03-05 03:10:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378100000|2020-03-05 03:15:00|1730.5|1724.5|1730.4|1724.4|1730.5|1724.5|1730.4|1724.4|2
1583378700000|2020-03-05 03:25:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.5|1724.5|2
1583380800000|2020-03-05 04:00:00|1730.5|1724.5|1730.5|1724.5|1730.5|1724.5|1730.3|1724.3|3
1583381400000|2020-03-05 04:10:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1
1583385900000|2020-03-05 05:25:00|1729.8|1723.8|1730.3|1724.3|1730.3|1724.3|1729.8|1723.8|3
1583386200000|2020-03-05 05:30:00|1730.4|1724.4|1731|1725|1731.4|1725.4|1730.4|1724.4|10
1583386500000|2020-03-05 05:35:00|1730.8|1724.8|1731.3|1725.3|1731.4|1725.4|1730.8|1724.8|5
1583386800000|2020-03-05 05:40:00|1731.5|1725.5|1730.4|1724.4|1732|1726|1730.4|1724.4|10
1583387100000|2020-03-05 05:45:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730.3|1724.3|5
1583387400000|2020-03-05 05:50:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|6
1583387700000|2020-03-05 05:55:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1
1583388000000|2020-03-05 06:00:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1731.1|1725.1|5
1583388300000|2020-03-05 06:05:00|1731.4|1725.4|1731.6|1725.6|1731.8|1725.8|1731.3|1725.3|8
1583388600000|2020-03-05 06:10:00|1731.8|1725.8|1731.8|1725.8|1731.8|1725.8|1731.6|1725.6|3
1583388900000|2020-03-05 06:15:00|1732|1726|1732.3|1726.3|1732.5|1726.5|1732|1726|12
1583389200000|2020-03-05 06:20:00|1732.5|1726.5|1731.5|1725.5|1732.5|1726.5|1731.3|1725.3|11
1583389500000|2020-03-05 06:25:00|1731.3|1725.3|1731.3|1725.3|1731.3|1725.3|1731.1|1725.1|5
1583389800000|2020-03-05 06:30:00|1731.1|1725.1|1730.4|1724.4|1731.3|1725.3|1729.8|1723.8|50
1583390100000|2020-03-05 06:35:00|1730.5|1724.5|1730.3|1724.3|1730.8|1724.8|1729.9|1723.9|19
1583390400000|2020-03-05 06:40:00|1730.4|1724.4|1730|1724|1730.5|1724.5|1729.8|1723.8|20
1583390700000|2020-03-05 06:45:00|1730.1|1724.1|1730.5|1724.5|1730.5|1724.5|1729.9|1723.9|17
1583391000000|2020-03-05 06:50:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|2
1583391300000|2020-03-05 06:55:00|1730.3|1724.3|1730.3|1724.3|1730.3|1724.3|1730.1|1724.1|3
1583391600000|2020-03-05 07:00:00|1730.4|1724.4|1730.9|1724.9|1730.9|1724.9|1730.4|1724.4|3
1583391900000|2020-03-05 07:05:00|1731.1|1725.1|1731|1725|1731.8|1725.8|1730.9|1724.9|7
1583392200000|2020-03-05 07:10:00|1731.3|1725.3|1731.5|1725.5|1731.5|1725.5|1731|1725|4
1583392500000|2020-03-05 07:15:00|1731.8|1725.8|1732|1726|1732|1726|1731.5|1725.5|4
1583392800000|2020-03-05 07:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1731.5|1725.5|4
1583393100000|2020-03-05 07:25:00|1730.8|1724.8|1730.5|1724.5|1731.3|1725.3|1730.4|1724.4|6
1583393400000|2020-03-05 07:30:00|1730.8|1724.8|1731.3|1725.3|1731.3|1725.3|1730.8|1724.8|3
1583394000000|2020-03-05 07:40:00|1731.5|1725.5|1731.9|1725.9|1731.9|1725.9|1731.5|1725.5|3
1583394300000|2020-03-05 07:45:00|1731.8|1725.8|1732.1|1726.1|1732.1|1726.1|1730.9|1724.9|12
1583394600000|2020-03-05 07:50:00|1731.9|1725.9|1731.5|1725.5|1731.9|1725.9|1731.5|1725.5|9
1583394900000|2020-03-05 07:55:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|9
1583395200000|2020-03-05 08:00:00|1731.5|1725.5|1732.8|1726.8|1733|1727|1731.3|1725.3|19
1583395500000|2020-03-05 08:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1583395800000|2020-03-05 08:10:00|1733|1727|1732.8|1726.8|1733|1727|1732.8|1726.8|2
1583396100000|2020-03-05 08:15:00|1733|1727|1734.3|1728.3|1734.3|1728.3|1733|1727|5
1583396400000|2020-03-05 08:20:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.3|1728.3|23
1583396700000|2020-03-05 08:25:00|1734.3|1728.3|1734.3|1728.3|1734.8|1728.8|1734.3|1728.3|13
1583397000000|2020-03-05 08:30:00|1734.5|1728.5|1734.5|1728.5|1734.8|1728.8|1734.5|1728.5|3
1583397300000|2020-03-05 08:35:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1
1583397600000|2020-03-05 08:40:00|1735|1729|1735.8|1729.8|1735.8|1729.8|1735|1729|7
1583397900000|2020-03-05 08:45:00|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1735.5|1729.5|1
1583398200000|2020-03-05 08:50:00|1735.3|1729.3|1735.3|1729.3|1735.3|1729.3|1735|1729|3
1583398500000|2020-03-05 08:55:00|1734.8|1728.8|1734.8|1728.8|1734.8|1728.8|1734.5|1728.5|3
1583398800000|2020-03-05 09:00:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|12
1583399100000|2020-03-05 09:05:00|1734.3|1728.3|1731|1725|1734.5|1728.5|1730.5|1724.5|25
1583399400000|2020-03-05 09:10:00|1730.8|1724.8|1731.5|1725.5|1732.3|1726.3|1730.8|1724.8|12
1583399700000|2020-03-05 09:15:00|1731|1725|1731.3|1725.3|1731.3|1725.3|1730.5|1724.5|8
1583400000000|2020-03-05 09:20:00|1731.8|1725.8|1731.3|1725.3|1732|1726|1731.3|1725.3|13
1583400300000|2020-03-05 09:25:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1730.8|1724.8|6
1583400600000|2020-03-05 09:30:00|1732|1726|1730.8|1724.8|1732|1726|1730.3|1724.3|17
1583400900000|2020-03-05 09:35:00|1731|1725|1730.8|1724.8|1731|1725|1730.3|1724.3|6
1583401200000|2020-03-05 09:40:00|1730.3|1724.3|1729.5|1723.5|1730.3|1724.3|1729.5|1723.5|4
1583401500000|2020-03-05 09:45:00|1729.3|1723.3|1730.3|1724.3|1730.3|1724.3|1729|1723|13
1583401800000|2020-03-05 09:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729|1723|7
1583402100000|2020-03-05 09:55:00|1730|1724|1730.8|1724.8|1731.3|1725.3|1730|1724|12
1583402400000|2020-03-05 10:00:00|1730.5|1724.5|1732.8|1726.8|1732.8|1726.8|1730.5|1724.5|14
1583402700000|2020-03-05 10:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1731.8|1725.8|16
1583403000000|2020-03-05 10:10:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732|1726|12
1583403300000|2020-03-05 10:15:00|1733|1727|1732.8|1726.8|1733.8|1727.8|1732.3|1726.3|23
1583403600000|2020-03-05 10:20:00|1733|1727|1733.3|1727.3|1734.8|1728.8|1732.8|1726.8|24
1583403900000|2020-03-05 10:25:00|1733.5|1727.5|1734.8|1728.8|1735|1729|1733.3|1727.3|12
1583404200000|2020-03-05 10:30:00|1735|1729|1734|1728|1735|1729|1733|1727|13
1583404500000|2020-03-05 10:35:00|1734.3|1728.3|1735|1729|1735.5|1729.5|1734.3|1728.3|13
1583404800000|2020-03-05 10:40:00|1735.3|1729.3|1734|1728|1735.3|1729.3|1733.8|1727.8|8
1583405100000|2020-03-05 10:45:00|1734.3|1728.3|1734.5|1728.5|1735.5|1729.5|1734.3|1728.3|10
1583405400000|2020-03-05 10:50:00|1734.3|1728.3|1734.3|1728.3|1734.3|1728.3|1734|1728|7
1583405700000|2020-03-05 10:55:00|1734|1728|1732.5|1726.5|1734.5|1728.5|1732.5|1726.5|20
1583406000000|2020-03-05 11:00:00|1732.8|1726.8|1733.3|1727.3|1733.5|1727.5|1732.5|1726.5|12
1583406300000|2020-03-05 11:05:00|1733.5|1727.5|1734.3|1728.3|1735.3|1729.3|1733.5|1727.5|20
1583406600000|2020-03-05 11:10:00|1734.5|1728.5|1734|1728|1734.5|1728.5|1733.8|1727.8|10
1583406900000|2020-03-05 11:15:00|1734.3|1728.3|1732.8|1726.8|1734.3|1728.3|1732.8|1726.8|5
1583407200000|2020-03-05 11:20:00|1732.3|1726.3|1730.8|1724.8|1732.3|1726.3|1730.5|1724.5|11
1583407500000|2020-03-05 11:25:00|1731|1725|1730.8|1724.8|1731.3|1725.3|1730.5|1724.5|9
1583407800000|2020-03-05 11:30:00|1731|1725|1731|1725|1731.5|1725.5|1730.5|1724.5|16
1583408100000|2020-03-05 11:35:00|1730.8|1724.8|1730.3|1724.3|1731.5|1725.5|1730.3|1724.3|26
1583408400000|2020-03-05 11:40:00|1730.5|1724.5|1731.3|1725.3|1731.5|1725.5|1730.5|1724.5|8
1583408700000|2020-03-05 11:45:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583409000000|2020-03-05 11:50:00|1731.3|1725.3|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|7
1583409300000|2020-03-05 11:55:00|1731.3|1725.3|1730.5|1724.5|1731.3|1725.3|1730.3|1724.3|4
1583409600000|2020-03-05 12:00:00|1730.8|1724.8|1731.5|1725.5|1731.5|1725.5|1730.5|1724.5|9
1583409900000|2020-03-05 12:05:00|1731.8|1725.8|1732.3|1726.3|1732.3|1726.3|1731.8|1725.8|3
1583410200000|2020-03-05 12:10:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|10
1583410500000|2020-03-05 12:15:00|1733|1727|1733|1727|1733|1727|1732.8|1726.8|3
1583410800000|2020-03-05 12:20:00|1733.3|1727.3|1732.3|1726.3|1733.5|1727.5|1732.3|1726.3|10
1583411100000|2020-03-05 12:25:00|1732.5|1726.5|1731.5|1725.5|1732.8|1726.8|1731.5|1725.5|8
1583411400000|2020-03-05 12:30:00|1731.8|1725.8|1731.5|1725.5|1731.8|1725.8|1731.5|1725.5|6
1583411700000|2020-03-05 12:35:00|1732.3|1726.3|1731.8|1725.8|1733.3|1727.3|1731.8|1725.8|14
1583412000000|2020-03-05 12:40:00|1732.3|1726.3|1732.3|1726.3|1732.8|1726.8|1732|1726|11
1583412300000|2020-03-05 12:45:00|1732|1726|1731.5|1725.5|1732|1726|1731.5|1725.5|7
1583412600000|2020-03-05 12:50:00|1731.3|1725.3|1732.5|1726.5|1732.5|1726.5|1731|1725|14
1583412900000|2020-03-05 12:55:00|1732.3|1726.3|1730.5|1724.5|1732.5|1726.5|1730.5|1724.5|56
1583413200000|2020-03-05 13:00:00|1730.3|1724.3|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|49
1583413500000|2020-03-05 13:05:00|1729|1723|1730|1724|1731.3|1725.3|1729|1723|28
1583413800000|2020-03-05 13:10:00|1730.3|1724.3|1729|1723|1730.3|1724.3|1728.8|1722.8|17
1583414100000|2020-03-05 13:15:00|1728.8|1722.8|1728.5|1722.5|1728.8|1722.8|1727.5|1721.5|15
1583414400000|2020-03-05 13:20:00|1728.8|1722.8|1728|1722|1728.8|1722.8|1726.8|1720.8|17
1583414700000|2020-03-05 13:25:00|1728.3|1722.3|1729.3|1723.3|1729.3|1723.3|1728|1722|16
1583415000000|2020-03-05 13:30:00|1729.5|1723.5|1729.8|1723.8|1730.3|1724.3|1729.3|1723.3|20
1583415300000|2020-03-05 13:35:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1730|1724|10
1583415600000|2020-03-05 13:40:00|1731|1725|1730.5|1724.5|1731|1725|1730.5|1724.5|3
1583415900000|2020-03-05 13:45:00|1730.3|1724.3|1730.5|1724.5|1730.8|1724.8|1730.3|1724.3|8
1583416200000|2020-03-05 13:50:00|1729.8|1723.8|1729.8|1723.8|1729.8|1723.8|1729.3|1723.3|9
1583416500000|2020-03-05 13:55:00|1728.5|1722.5|1729.5|1723.5|1730|1724|1728.3|1722.3|13
1583416800000|2020-03-05 14:00:00|1729.8|1723.8|1729.8|1723.8|1730|1724|1729.5|1723.5|5
1583417100000|2020-03-05 14:05:00|1729.5|1723.5|1729.5|1723.5|1729.5|1723.5|1728.5|1722.5|8
1583417400000|2020-03-05 14:10:00|1729.3|1723.3|1729|1723|1729.8|1723.8|1728.5|1722.5|20
1583417700000|2020-03-05 14:15:00|1728.8|1722.8|1728.8|1722.8|1728.8|1722.8|1728|1722|7
1583418000000|2020-03-05 14:20:00|1729|1723|1729.8|1723.8|1729.8|1723.8|1729|1723|4
1583418300000|2020-03-05 14:25:00|1729.3|1723.3|1729.3|1723.3|1729.5|1723.5|1729|1723|12
1583418600000|2020-03-05 14:30:00|1729|1723|1729.5|1723.5|1729.8|1723.8|1729|1723|7
1583418900000|2020-03-05 14:35:00|1729.8|1723.8|1730|1724|1730.3|1724.3|1729.5|1723.5|12
1583419200000|2020-03-05 14:40:00|1729.8|1723.8|1729.5|1723.5|1730|1724|1729|1723|12
1583419500000|2020-03-05 14:45:00|1730|1724|1730.5|1724.5|1731.8|1725.8|1729.5|1723.5|19
1583419800000|2020-03-05 14:50:00|1730.3|1724.3|1730.8|1724.8|1731.3|1725.3|1729.8|1723.8|24
1583420100000|2020-03-05 14:55:00|1731.3|1725.3|1730.8|1724.8|1731.5|1725.5|1730|1724|18
1583420400000|2020-03-05 15:00:00|1731|1725|1731|1725|1732.3|1726.3|1730.8|1724.8|17
1583420700000|2020-03-05 15:05:00|1731.3|1725.3|1731|1725|1731.3|1725.3|1730.8|1724.8|8
1583421000000|2020-03-05 15:10:00|1731.3|1725.3|1731.3|1725.3|1731.8|1725.8|1731|1725|7
1583421300000|2020-03-05 15:15:00|1731.5|1725.5|1730.3|1724.3|1731.8|1725.8|1730|1724|23
1583421600000|2020-03-05 15:20:00|1729.8|1723.8|1730.5|1724.5|1730.8|1724.8|1729.3|1723.3|23
1583421900000|2020-03-05 15:25:00|1730.3|1724.3|1731.5|1725.5|1731.5|1725.5|1730|1724|16
1583422200000|2020-03-05 15:30:00|1731.8|1725.8|1730.8|1724.8|1731.8|1725.8|1730.5|1724.5|16
1583422500000|2020-03-05 15:35:00|1730.3|1724.3|1729.3|1723.3|1730.3|1724.3|1729.3|1723.3|11
1583422800000|2020-03-05 15:40:00|1729.5|1723.5|1728|1722|1729.5|1723.5|1727.8|1721.8|16
1583423100000|2020-03-05 15:45:00|1728.3|1722.3|1727|1721|1728.3|1722.3|1726.8|1720.8|18
1583423400000|2020-03-05 15:50:00|1727.5|1721.5|1730.3|1724.3|1730.5|1724.5|1727.5|1721.5|14
1583423700000|2020-03-05 15:55:00|1730|1724|1730.8|1724.8|1730.8|1724.8|1729.3|1723.3|11
1583424000000|2020-03-05 16:00:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1583424300000|2020-03-05 16:05:00|1731|1725|1730.8|1724.8|1731.5|1725.5|1730.8|1724.8|17
1583424600000|2020-03-05 16:10:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1731|1725|6
1583424900000|2020-03-05 16:15:00|1731.5|1725.5|1731.5|1725.5|1731.8|1725.8|1731.3|1725.3|9
1583425200000|2020-03-05 16:20:00|1731.8|1725.8|1731.5|1725.5|1732|1726|1730.3|1724.3|21
1583425500000|2020-03-05 16:25:00|1730.8|1724.8|1728.8|1722.8|1730.8|1724.8|1728.3|1722.3|11
1583425800000|2020-03-05 16:30:00|1728.3|1722.3|1723.8|1717.8|1729|1723|1723.8|1717.8|45
1583426100000|2020-03-05 16:35:00|1724|1718|1723.3|1717.3|1724.8|1718.8|1722.8|1716.8|37
1583426400000|2020-03-05 16:40:00|1723.5|1717.5|1722.8|1716.8|1723.8|1717.8|1722.5|1716.5|18
1583426700000|2020-03-05 16:45:00|1723|1717|1722.8|1716.8|1723.5|1717.5|1722.8|1716.8|5
1583427000000|2020-03-05 16:50:00|1722.5|1716.5|1722|1716|1722.8|1716.8|1721.8|1715.8|15
1583427300000|2020-03-05 16:55:00|1722.3|1716.3|1721.3|1715.3|1722.3|1716.3|1720.5|1714.5|21
1583427600000|2020-03-05 17:00:00|1721|1715|1721.3|1715.3|1721.5|1715.5|1721|1715|8
1583427900000|2020-03-05 17:05:00|1721|1715|1720.8|1714.8|1721.3|1715.3|1720.8|1714.8|8
1583428200000|2020-03-05 17:10:00|1720.5|1714.5|1720.5|1714.5|1721|1715|1720.5|1714.5|6
1583428500000|2020-03-05 17:15:00|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1720.8|1714.8|1
1583428800000|2020-03-05 17:20:00|1720.5|1714.5|1720.5|1714.5|1720.8|1714.8|1720.3|1714.3|5
1583429100000|2020-03-05 17:25:00|1720.3|1714.3|1721|1715|1721.3|1715.3|1720.3|1714.3|6
1583429400000|2020-03-05 17:30:00|1720.8|1714.8|1720.5|1714.5|1720.8|1714.8|1720.5|1714.5|4
1583429700000|2020-03-05 17:35:00|1720.8|1714.8|1721.8|1715.8|1722|1716|1720.5|1714.5|22
1583430000000|2020-03-05 17:40:00|1721.5|1715.5|1721.8|1715.8|1722|1716|1721.5|1715.5|4
1583430900000|2020-03-05 17:55:00|1721.9|1715.9|1721.9|1715.9|1722.4|1716.4|1721.9|1715.9|3
1583456400000|2020-03-06 01:00:00|1716.9|1710.9|1717|1711|1717|1711|1714.3|1708.3|64
1583456700000|2020-03-06 01:05:00|1717.5|1711.5|1718.3|1712.3|1719.8|1713.8|1717.3|1711.3|39
1583457000000|2020-03-06 01:10:00|1718.5|1712.5|1719|1713|1719.6|1713.6|1718.5|1712.5|22
1583457300000|2020-03-06 01:15:00|1719.1|1713.1|1718.9|1712.9|1720|1714|1718.9|1712.9|12
1583457600000|2020-03-06 01:20:00|1718.6|1712.6|1719|1713|1719.4|1713.4|1718.3|1712.3|45
1583457900000|2020-03-06 01:25:00|1719.3|1713.3|1718.3|1712.3|1720|1714|1718.1|1712.1|122
1583458200000|2020-03-06 01:30:00|1718.5|1712.5|1717.1|1711.1|1719.1|1713.1|1716.5|1710.5|105
1583458500000|2020-03-06 01:35:00|1716.9|1710.9|1717.5|1711.5|1717.5|1711.5|1716.9|1710.9|12
1583458800000|2020-03-06 01:40:00|1717.8|1711.8|1717|1711|1718.1|1712.1|1716.5|1710.5|58
1583459100000|2020-03-06 01:45:00|1716.9|1710.9|1716.1|1710.1|1716.9|1710.9|1716.1|1710.1|3
1583459400000|2020-03-06 01:50:00|1715.5|1709.5|1716.1|1710.1|1716.3|1710.3|1715.5|1709.5|7
1583459700000|2020-03-06 01:55:00|1716.3|1710.3|1716|1710|1716.3|1710.3|1716|1710|2
1583460000000|2020-03-06 02:00:00|1716.3|1710.3|1716.5|1710.5|1717.8|1711.8|1716|1710|26
1583460300000|2020-03-06 02:05:00|1716.3|1710.3|1716.8|1710.8|1717|1711|1716.3|1710.3|9
1583460600000|2020-03-06 02:10:00|1716.3|1710.3|1715|1709|1716.3|1710.3|1714.5|1708.5|41
1583460900000|2020-03-06 02:15:00|1714.8|1708.8|1715.1|1709.1|1715.1|1709.1|1714.8|1708.8|3
1583461200000|2020-03-06 02:20:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1
1583461500000|2020-03-06 02:25:00|1715.4|1709.4|1715.1|1709.1|1715.4|1709.4|1715.1|1709.1|2
1583461800000|2020-03-06 02:30:00|1715.4|1709.4|1716.4|1710.4|1716.4|1710.4|1715.1|1709.1|35
1583462100000|2020-03-06 02:35:00|1716.1|1710.1|1718.4|1712.4|1718.4|1712.4|1716.1|1710.1|8
1583462400000|2020-03-06 02:40:00|1719.3|1713.3|1718|1712|1719.4|1713.4|1717.8|1711.8|17
1583462700000|2020-03-06 02:45:00|1717.9|1711.9|1717.3|1711.3|1717.9|1711.9|1717.1|1711.1|5
1583463000000|2020-03-06 02:50:00|1716.9|1710.9|1716.1|1710.1|1717.3|1711.3|1716.1|1710.1|9
1583463300000|2020-03-06 02:55:00|1715.9|1709.9|1714.9|1708.9|1716.1|1710.1|1714.9|1708.9|15
1583463600000|2020-03-06 03:00:00|1715.1|1709.1|1714.8|1708.8|1715.1|1709.1|1714.4|1708.4|10
1583463900000|2020-03-06 03:05:00|1714.6|1708.6|1715.4|1709.4|1715.4|1709.4|1714.6|1708.6|10
1583464200000|2020-03-06 03:10:00|1715.5|1709.5|1716|1710|1716|1710|1715.5|1709.5|2
1583464800000|2020-03-06 03:20:00|1717|1711|1716.6|1710.6|1717.8|1711.8|1716.6|1710.6|6
1583465100000|2020-03-06 03:25:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1716|1710|10
1583465400000|2020-03-06 03:30:00|1716.4|1710.4|1716.4|1710.4|1716.8|1710.8|1715.8|1709.8|6
1583465700000|2020-03-06 03:35:00|1716.8|1710.8|1716.3|1710.3|1716.8|1710.8|1716.1|1710.1|4
1583466000000|2020-03-06 03:40:00|1716.4|1710.4|1716.3|1710.3|1716.4|1710.4|1716.3|1710.3|2
1583466300000|2020-03-06 03:45:00|1715.9|1709.9|1716.4|1710.4|1716.4|1710.4|1715.9|1709.9|5
1583467200000|2020-03-06 04:00:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.5|1709.5|3
1583467500000|2020-03-06 04:05:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1
1583467800000|2020-03-06 04:10:00|1715.5|1709.5|1716|1710|1716.4|1710.4|1715.5|1709.5|8
1583468100000|2020-03-06 04:15:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1
1583468700000|2020-03-06 04:25:00|1716|1710|1716|1710|1716|1710|1716|1710|1
1583469000000|2020-03-06 04:30:00|1715.9|1709.9|1716.1|1710.1|1716.1|1710.1|1715.9|1709.9|2
1583470500000|2020-03-06 04:55:00|1715.9|1709.9|1712.8|1706.8|1715.9|1709.9|1712.8|1706.8|10
1583470800000|2020-03-06 05:00:00|1712.6|1706.6|1713.9|1707.9|1713.9|1707.9|1712.6|1706.6|5
1583471100000|2020-03-06 05:05:00|1714|1708|1714|1708|1714|1708|1713.9|1707.9|3
1583471700000|2020-03-06 05:15:00|1714.3|1708.3|1714.3|1708.3|1714.3|1708.3|1714|1708|4
1583472000000|2020-03-06 05:20:00|1714.4|1708.4|1714.1|1708.1|1714.4|1708.4|1714.1|1708.1|3
1583472600000|2020-03-06 05:30:00|1713.9|1707.9|1711.1|1705.1|1713.9|1707.9|1710.6|1704.6|9
1583472900000|2020-03-06 05:35:00|1711.3|1705.3|1712.4|1706.4|1712.9|1706.9|1711.3|1705.3|11
1583473200000|2020-03-06 05:40:00|1712.3|1706.3|1711.9|1705.9|1712.3|1706.3|1711.6|1705.6|6
1583473500000|2020-03-06 05:45:00|1712.1|1706.1|1712.9|1706.9|1713.3|1707.3|1712.1|1706.1|10
1583473800000|2020-03-06 05:50:00|1713.3|1707.3|1713.3|1707.3|1713.8|1707.8|1713.3|1707.3|7
1583474100000|2020-03-06 05:55:00|1713.1|1707.1|1712.8|1706.8|1713.4|1707.4|1712.4|1706.4|29
1583474400000|2020-03-06 06:00:00|1713|1707|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|8
1583474700000|2020-03-06 06:05:00|1713.8|1707.8|1713.9|1707.9|1713.9|1707.9|1713.5|1707.5|15
1583475000000|2020-03-06 06:10:00|1713.8|1707.8|1713.3|1707.3|1713.8|1707.8|1713|1707|9
1583475300000|2020-03-06 06:15:00|1713|1707|1713.6|1707.6|1713.6|1707.6|1713|1707|4
1583476200000|2020-03-06 06:30:00|1713.4|1707.4|1714.5|1708.5|1714.8|1708.8|1712.9|1706.9|12
1583476500000|2020-03-06 06:35:00|1715.3|1709.3|1716.3|1710.3|1716.3|1710.3|1714.8|1708.8|11
1583476800000|2020-03-06 06:40:00|1715.9|1709.9|1714.5|1708.5|1715.9|1709.9|1714.5|1708.5|13
1583477100000|2020-03-06 06:45:00|1714.3|1708.3|1711|1705|1714.3|1708.3|1711|1705|9
1583477400000|2020-03-06 06:50:00|1710.5|1704.5|1711.9|1705.9|1712|1706|1710.5|1704.5|8
1583477700000|2020-03-06 06:55:00|1711.8|1705.8|1712.3|1706.3|1712.3|1706.3|1711.8|1705.8|6
1583478000000|2020-03-06 07:00:00|1712.5|1706.5|1712.8|1706.8|1714.4|1708.4|1712.5|1706.5|22
1583478300000|2020-03-06 07:05:00|1713.1|1707.1|1713.3|1707.3|1714.1|1708.1|1713.1|1707.1|12
1583478600000|2020-03-06 07:10:00|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1713.1|1707.1|1
1583478900000|2020-03-06 07:15:00|1713.6|1707.6|1714.3|1708.3|1714.3|1708.3|1713.5|1707.5|10
1583479200000|2020-03-06 07:20:00|1714.8|1708.8|1712.3|1706.3|1715.3|1709.3|1712.3|1706.3|24
1583479500000|2020-03-06 07:25:00|1712|1706|1712.8|1706.8|1712.9|1706.9|1712|1706|5
1583479800000|2020-03-06 07:30:00|1712.5|1706.5|1712.4|1706.4|1712.5|1706.5|1711.6|1705.6|9
1583480100000|2020-03-06 07:35:00|1712.1|1706.1|1712.3|1706.3|1712.3|1706.3|1712.1|1706.1|2
1583480400000|2020-03-06 07:40:00|1712.4|1706.4|1712.5|1706.5|1712.8|1706.8|1712.4|1706.4|3
1583480700000|2020-03-06 07:45:00|1712.6|1706.6|1711.9|1705.9|1712.8|1706.8|1711.9|1705.9|5
1583481000000|2020-03-06 07:50:00|1712.5|1706.5|1712.5|1706.5|1712.5|1706.5|1711.9|1705.9|10
1583481300000|2020-03-06 07:55:00|1712.8|1706.8|1712|1706|1713.5|1707.5|1712|1706|25
1583481600000|2020-03-06 08:00:00|1712.3|1706.3|1714.3|1708.3|1714.5|1708.5|1711.8|1705.8|17
1583481900000|2020-03-06 08:05:00|1714.5|1708.5|1714.8|1708.8|1715.3|1709.3|1714.5|1708.5|6
1583482200000|2020-03-06 08:10:00|1714.5|1708.5|1718.3|1712.3|1718.3|1712.3|1714.5|1708.5|29
1583482500000|2020-03-06 08:15:00|1718.8|1712.8|1716.8|1710.8|1718.8|1712.8|1716.5|1710.5|28
1583482800000|2020-03-06 08:20:00|1716.5|1710.5|1714.3|1708.3|1716.5|1710.5|1713.5|1707.5|13
1583483100000|2020-03-06 08:25:00|1714|1708|1716.8|1710.8|1716.8|1710.8|1714|1708|28
1583483400000|2020-03-06 08:30:00|1717|1711|1714|1708|1717.3|1711.3|1714|1708|19
1583483700000|2020-03-06 08:35:00|1714.3|1708.3|1714.5|1708.5|1714.8|1708.8|1714|1708|7
1583484000000|2020-03-06 08:40:00|1714.8|1708.8|1715.3|1709.3|1715.8|1709.8|1714.8|1708.8|10
1583484300000|2020-03-06 08:45:00|1715|1709|1715.8|1709.8|1716|1710|1715|1709|11
1583484600000|2020-03-06 08:50:00|1716|1710|1717.3|1711.3|1717.8|1711.8|1716|1710|21
1583484900000|2020-03-06 08:55:00|1717.8|1711.8|1716.8|1710.8|1718.5|1712.5|1716.8|1710.8|22
1583485200000|2020-03-06 09:00:00|1716.5|1710.5|1717.3|1711.3|1717.3|1711.3|1716.5|1710.5|2
1583485500000|2020-03-06 09:05:00|1716.8|1710.8|1716.3|1710.3|1716.8|1710.8|1716.3|1710.3|6
1583485800000|2020-03-06 09:10:00|1716|1710|1717|1711|1717|1711|1715.3|1709.3|22
1583486100000|2020-03-06 09:15:00|1717.5|1711.5|1717|1711|1717.5|1711.5|1716|1710|12
1583486400000|2020-03-06 09:20:00|1716.8|1710.8|1716.3|1710.3|1717|1711|1716|1710|12
1583486700000|2020-03-06 09:25:00|1716|1710|1717.3|1711.3|1717.3|1711.3|1716|1710|4
1583487000000|2020-03-06 09:30:00|1717|1711|1718.3|1712.3|1718.3|1712.3|1717|1711|10
1583487300000|2020-03-06 09:35:00|1718.5|1712.5|1718.5|1712.5|1719.3|1713.3|1717.8|1711.8|20
1583487600000|2020-03-06 09:40:00|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1716.8|1710.8|9
1583487900000|2020-03-06 09:45:00|1717.3|1711.3|1718.3|1712.3|1718.8|1712.8|1717.3|1711.3|9
1583488200000|2020-03-06 09:50:00|1718|1712|1717|1711|1718|1712|1717|1711|12
1583488500000|2020-03-06 09:55:00|1717.3|1711.3|1716.8|1710.8|1717.5|1711.5|1716.3|1710.3|15
1583488800000|2020-03-06 10:00:00|1717|1711|1715.5|1709.5|1717.5|1711.5|1714.8|1708.8|27
1583489100000|2020-03-06 10:05:00|1715.3|1709.3|1714.8|1708.8|1716|1710|1714.8|1708.8|17
1583489400000|2020-03-06 10:10:00|1714.5|1708.5|1714.8|1708.8|1715.5|1709.5|1714.5|1708.5|11
1583489700000|2020-03-06 10:15:00|1715.3|1709.3|1715.3|1709.3|1715.5|1709.5|1715|1709|7
1583490000000|2020-03-06 10:20:00|1715|1709|1712|1706|1715.3|1709.3|1712|1706|24
1583490300000|2020-03-06 10:25:00|1712.3|1706.3|1712.5|1706.5|1712.8|1706.8|1712|1706|15
1583490600000|2020-03-06 10:30:00|1712.8|1706.8|1713.8|1707.8|1713.8|1707.8|1712.8|1706.8|6
1583490900000|2020-03-06 10:35:00|1713.5|1707.5|1713.8|1707.8|1714.3|1708.3|1712.3|1706.3|32
1583491200000|2020-03-06 10:40:00|1713.5|1707.5|1714.5|1708.5|1714.5|1708.5|1713.5|1707.5|13
1583491500000|2020-03-06 10:45:00|1714.3|1708.3|1716|1710|1716.8|1710.8|1714.3|1708.3|22
1583491800000|2020-03-06 10:50:00|1716.3|1710.3|1716.3|1710.3|1716.3|1710.3|1716|1710|3
1583492100000|2020-03-06 10:55:00|1716|1710|1716.3|1710.3|1716.5|1710.5|1716|1710|6
1583492400000|2020-03-06 11:00:00|1716.5|1710.5|1716.3|1710.3|1717|1711|1716|1710|12
1583492700000|2020-03-06 11:05:00|1716|1710|1715.8|1709.8|1716.3|1710.3|1715.8|1709.8|3
1583493000000|2020-03-06 11:10:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.3|1709.3|14
1583493300000|2020-03-06 11:15:00|1716|1710|1714.8|1708.8|1716.8|1710.8|1714.8|1708.8|17
1583493600000|2020-03-06 11:20:00|1715|1709|1715.8|1709.8|1716|1710|1715|1709|5
1583493900000|2020-03-06 11:25:00|1715.5|1709.5|1715.3|1709.3|1715.8|1709.8|1715.3|1709.3|6
1583494500000|2020-03-06 11:35:00|1715|1709|1715.3|1709.3|1715.3|1709.3|1714.8|1708.8|4
1583494800000|2020-03-06 11:40:00|1715.5|1709.5|1715.3|1709.3|1715.5|1709.5|1715.3|1709.3|2
1583495100000|2020-03-06 11:45:00|1715.5|1709.5|1715.5|1709.5|1715.8|1709.8|1715.3|1709.3|5
1583495400000|2020-03-06 11:50:00|1715.3|1709.3|1715|1709|1715.3|1709.3|1714.5|1708.5|10
1583495700000|2020-03-06 11:55:00|1715.3|1709.3|1715.8|1709.8|1716|1710|1714.8|1708.8|14
1583496000000|2020-03-06 12:00:00|1715.5|1709.5|1716|1710|1716.3|1710.3|1715.3|1709.3|7
1583496300000|2020-03-06 12:05:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|3
1583496600000|2020-03-06 12:10:00|1716|1710|1715.3|1709.3|1716.3|1710.3|1714.5|1708.5|15
1583496900000|2020-03-06 12:15:00|1715|1709|1715.8|1709.8|1715.8|1709.8|1714.8|1708.8|10
1583497200000|2020-03-06 12:20:00|1715.3|1709.3|1714.5|1708.5|1715.3|1709.3|1714.5|1708.5|4
1583497500000|2020-03-06 12:25:00|1714.3|1708.3|1714|1708|1714.8|1708.8|1714|1708|12
1583497800000|2020-03-06 12:30:00|1714.3|1708.3|1713.8|1707.8|1714.3|1708.3|1713.5|1707.5|7
1583498100000|2020-03-06 12:35:00|1713.5|1707.5|1713.5|1707.5|1713.8|1707.8|1713.5|1707.5|3
1583498400000|2020-03-06 12:40:00|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1713.5|1707.5|3
1583498700000|2020-03-06 12:45:00|1713.5|1707.5|1713.5|1707.5|1714|1708|1713.3|1707.3|13
1583499000000|2020-03-06 12:50:00|1713.8|1707.8|1711.8|1705.8|1714|1708|1711.8|1705.8|12
1583499300000|2020-03-06 12:55:00|1711.5|1705.5|1711|1705|1712.8|1706.8|1710|1704|42
1583499600000|2020-03-06 13:00:00|1711.3|1705.3|1709.8|1703.8|1712|1706|1709.5|1703.5|35
1583499900000|2020-03-06 13:05:00|1710.5|1704.5|1710.3|1704.3|1710.8|1704.8|1708.8|1702.8|40
1583500200000|2020-03-06 13:10:00|1710.5|1704.5|1708.3|1702.3|1710.8|1704.8|1706.3|1700.3|23
1583500500000|2020-03-06 13:15:00|1708.5|1702.5|1709.3|1703.3|1709.3|1703.3|1708.3|1702.3|15
1583500800000|2020-03-06 13:20:00|1709.5|1703.5|1708|1702|1709.8|1703.8|1708|1702|14
1583501100000|2020-03-06 13:25:00|1708.3|1702.3|1709|1703|1712|1706|1708|1702|40
1583501400000|2020-03-06 13:30:00|1709.3|1703.3|1711.3|1705.3|1712.3|1706.3|1709.3|1703.3|43
1583501700000|2020-03-06 13:35:00|1711.5|1705.5|1710|1704|1711.8|1705.8|1710|1704|25
1583502000000|2020-03-06 13:40:00|1709.8|1703.8|1709.5|1703.5|1710.8|1704.8|1709|1703|25
1583502300000|2020-03-06 13:45:00|1709.3|1703.3|1708.3|1702.3|1709.5|1703.5|1708.3|1702.3|22
1583502600000|2020-03-06 13:50:00|1708.5|1702.5|1708.8|1702.8|1709.5|1703.5|1708.3|1702.3|30
1583502900000|2020-03-06 13:55:00|1708.5|1702.5|1709|1703|1709.5|1703.5|1707.8|1701.8|27
1583503200000|2020-03-06 14:00:00|1708.8|1702.8|1708.8|1702.8|1710|1704|1708.5|1702.5|30
1583503500000|2020-03-06 14:05:00|1708.5|1702.5|1707|1701|1709|1703|1705.8|1699.8|30
1583503800000|2020-03-06 14:10:00|1706.8|1700.8|1707|1701|1707.5|1701.5|1706.8|1700.8|8
1583504100000|2020-03-06 14:15:00|1706.8|1700.8|1708.5|1702.5|1709.5|1703.5|1706.8|1700.8|39
1583504400000|2020-03-06 14:20:00|1708.8|1702.8|1706.3|1700.3|1709|1703|1706.3|1700.3|24
1583504700000|2020-03-06 14:25:00|1706|1700|1707.5|1701.5|1708.8|1702.8|1706|1700|18
1583505000000|2020-03-06 14:30:00|1708.3|1702.3|1706.3|1700.3|1708.5|1702.5|1706.3|1700.3|26
1583505300000|2020-03-06 14:35:00|1706.8|1700.8|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|9
1583505600000|2020-03-06 14:40:00|1706|1700|1703.8|1697.8|1706.3|1700.3|1703.8|1697.8|22
1583505900000|2020-03-06 14:45:00|1703.5|1697.5|1703.3|1697.3|1704.5|1698.5|1703.3|1697.3|21
1583506200000|2020-03-06 14:50:00|1703|1697|1699.5|1693.5|1703|1697|1698.8|1692.8|27
1583506500000|2020-03-06 14:55:00|1699.3|1693.3|1699.3|1693.3|1700.3|1694.3|1699|1693|31
1583506800000|2020-03-06 15:00:00|1699.5|1693.5|1699|1693|1700.3|1694.3|1698.8|1692.8|26
1583507100000|2020-03-06 15:05:00|1699.5|1693.5|1699|1693|1700.8|1694.8|1698.8|1692.8|22
1583507400000|2020-03-06 15:10:00|1698.8|1692.8|1699.3|1693.3|1700.3|1694.3|1698.3|1692.3|34
1583507700000|2020-03-06 15:15:00|1699.5|1693.5|1697.3|1691.3|1699.8|1693.8|1697.3|1691.3|18
1583508000000|2020-03-06 15:20:00|1697.8|1691.8|1698.3|1692.3|1698.8|1692.8|1697.3|1691.3|23
1583508300000|2020-03-06 15:25:00|1698.5|1692.5|1699.8|1693.8|1701|1695|1698.3|1692.3|37
1583508600000|2020-03-06 15:30:00|1699.5|1693.5|1701.8|1695.8|1704.5|1698.5|1699.5|1693.5|69
1583508900000|2020-03-06 15:35:00|1702.3|1696.3|1703.3|1697.3|1704.8|1698.8|1701.5|1695.5|47
1583509200000|2020-03-06 15:40:00|1703|1697|1702.3|1696.3|1703.8|1697.8|1702|1696|36
1583509500000|2020-03-06 15:45:00|1702|1696|1700|1694|1702|1696|1699.3|1693.3|30
1583509800000|2020-03-06 15:50:00|1700.3|1694.3|1698.3|1692.3|1700.3|1694.3|1698.3|1692.3|21
1583510100000|2020-03-06 15:55:00|1698|1692|1695|1689|1698.3|1692.3|1694.5|1688.5|35
1583510400000|2020-03-06 16:00:00|1695.5|1689.5|1699.8|1693.8|1700.5|1694.5|1695.3|1689.3|41
1583510700000|2020-03-06 16:05:00|1699.5|1693.5|1700|1694|1700.8|1694.8|1699.3|1693.3|16
1583511000000|2020-03-06 16:10:00|1699.8|1693.8|1699.8|1693.8|1700.8|1694.8|1699|1693|23
1583511300000|2020-03-06 16:15:00|1700|1694|1698.8|1692.8|1700.3|1694.3|1698.3|1692.3|26
1583511600000|2020-03-06 16:20:00|1698.5|1692.5|1696.3|1690.3|1698.8|1692.8|1695.3|1689.3|25
1583511900000|2020-03-06 16:25:00|1696.5|1690.5|1695|1689|1697.8|1691.8|1694|1688|54
1583512200000|2020-03-06 16:30:00|1695.3|1689.3|1689.8|1683.8|1696.8|1690.8|1689.3|1683.3|81
1583512500000|2020-03-06 16:35:00|1689.3|1683.3|1689.8|1683.8|1691.3|1685.3|1687.8|1681.8|34
1583512800000|2020-03-06 16:40:00|1690|1684|1690.3|1684.3|1691|1685|1689.8|1683.8|27
1583513100000|2020-03-06 16:45:00|1690|1684|1689.5|1683.5|1690.3|1684.3|1689.5|1683.5|11
1583513400000|2020-03-06 16:50:00|1689|1683|1689|1683|1689.3|1683.3|1688.8|1682.8|7
1583513700000|2020-03-06 16:55:00|1688.8|1682.8|1688.5|1682.5|1689|1683|1688|1682|7
1583514000000|2020-03-06 17:00:00|1688.8|1682.8|1688.8|1682.8|1689.3|1683.3|1688.8|1682.8|6
1583514300000|2020-03-06 17:05:00|1689.3|1683.3|1688.8|1682.8|1689.3|1683.3|1688.3|1682.3|6
1583514600000|2020-03-06 17:10:00|1688.5|1682.5|1687|1681|1688.8|1682.8|1685.4|1679.4|21
1583514900000|2020-03-06 17:15:00|1687.3|1681.3|1686.8|1680.8|1687.3|1681.3|1686.8|1680.8|9
1583515200000|2020-03-06 17:20:00|1687.3|1681.3|1687|1681|1688|1682|1686.8|1680.8|15
1583515500000|2020-03-06 17:25:00|1687.3|1681.3|1687.3|1681.3|1687.3|1681.3|1687|1681|5
1583515800000|2020-03-06 17:30:00|1687|1681|1687.3|1681.3|1688.3|1682.3|1687|1681|17
1583516100000|2020-03-06 17:35:00|1687.5|1681.5|1689|1683|1689|1683|1687.5|1681.5|7
1583516400000|2020-03-06 17:40:00|1688.8|1682.8|1689|1683|1689|1683|1688.8|1682.8|2
1583516700000|2020-03-06 17:45:00|1688.8|1682.8|1689|1683|1689|1683|1688.8|1682.8|6
1583517000000|2020-03-06 17:50:00|1688.8|1682.8|1688.3|1682.3|1689|1683|1688|1682|10
1583517300000|2020-03-06 17:55:00|1688.4|1682.4|1689.1|1683.1|1689.1|1683.1|1688.4|1682.4|3
1583715600000|2020-03-09 01:00:00|1691.8|1679.8|1682.5|1676.5|1691.8|1679.8|1679|1673|35
1583715900000|2020-03-09 01:05:00|1682.4|1676.4|1679|1673|1682.8|1676.8|1679|1673|78
1583716200000|2020-03-09 01:10:00|1679.4|1673.4|1678.4|1672.4|1681.5|1675.5|1678.3|1672.3|54
1583716500000|2020-03-09 01:15:00|1677.5|1671.5|1678|1672|1680.4|1674.4|1676.8|1670.8|60
1583716800000|2020-03-09 01:20:00|1678.3|1672.3|1680.6|1674.6|1680.6|1674.6|1678.3|1672.3|77
1583717100000|2020-03-09 01:25:00|1680.9|1674.9|1681.8|1675.8|1682.3|1676.3|1680.9|1674.9|60
1583717400000|2020-03-09 01:30:00|1681.5|1675.5|1680|1674|1682.8|1676.8|1679.5|1673.5|32
1583717700000|2020-03-09 01:35:00|1679.5|1673.5|1678.8|1672.8|1679.5|1673.5|1678.5|1672.5|10
1583718000000|2020-03-09 01:40:00|1678.5|1672.5|1677.4|1671.4|1679.5|1673.5|1676.9|1670.9|29
1583718300000|2020-03-09 01:45:00|1677.3|1671.3|1678.8|1672.8|1679.5|1673.5|1677.3|1671.3|26
1583718600000|2020-03-09 01:50:00|1678.9|1672.9|1677.9|1671.9|1682.4|1676.4|1677.9|1671.9|41
1583718900000|2020-03-09 01:55:00|1678.1|1672.1|1677.9|1671.9|1679.1|1673.1|1677.4|1671.4|30
1583719200000|2020-03-09 02:00:00|1678.6|1672.6|1678.9|1672.9|1679.1|1673.1|1677.9|1671.9|17
1583719500000|2020-03-09 02:05:00|1679.1|1673.1|1681.4|1675.4|1681.6|1675.6|1679|1673|20
1583719800000|2020-03-09 02:10:00|1681|1675|1680.1|1674.1|1681|1675|1680|1674|9
1583720100000|2020-03-09 02:15:00|1680.8|1674.8|1680.8|1674.8|1681|1675|1680.1|1674.1|13
1583720400000|2020-03-09 02:20:00|1681|1675|1681|1675|1681|1675|1681|1675|1
1583720700000|2020-03-09 02:25:00|1681.3|1675.3|1676.3|1670.3|1681.4|1675.4|1675.9|1669.9|29
1583721000000|2020-03-09 02:30:00|1676.1|1670.1|1678|1672|1678|1672|1675.8|1669.8|20
1583721300000|2020-03-09 02:35:00|1677.9|1671.9|1677.1|1671.1|1677.9|1671.9|1677.1|1671.1|4
1583721600000|2020-03-09 02:40:00|1677.4|1671.4|1677.8|1671.8|1677.8|1671.8|1677.4|1671.4|2
1583721900000|2020-03-09 02:45:00|1677.5|1671.5|1677.4|1671.4|1677.8|1671.8|1677.1|1671.1|14
1583722200000|2020-03-09 02:50:00|1677.6|1671.6|1677.9|1671.9|1677.9|1671.9|1677.6|1671.6|2
1583722500000|2020-03-09 02:55:00|1677.8|1671.8|1677.9|1671.9|1677.9|1671.9|1677.8|1671.8|4
1583722800000|2020-03-09 03:00:00|1677.8|1671.8|1677.5|1671.5|1677.8|1671.8|1676.8|1670.8|4
1583723100000|2020-03-09 03:05:00|1677.6|1671.6|1676|1670|1677.8|1671.8|1675.5|1669.5|19
1583723400000|2020-03-09 03:10:00|1675.9|1669.9|1674.9|1668.9|1676|1670|1673.3|1667.3|26
1583723700000|2020-03-09 03:15:00|1675|1669|1675|1669|1675|1669|1674.9|1668.9|3
1583724000000|2020-03-09 03:20:00|1675.3|1669.3|1676.1|1670.1|1676.1|1670.1|1675.3|1669.3|3
1583724300000|2020-03-09 03:25:00|1676.3|1670.3|1675.6|1669.6|1677.1|1671.1|1675.6|1669.6|18
1583724600000|2020-03-09 03:30:00|1675.3|1669.3|1674.5|1668.5|1675.3|1669.3|1674.4|1668.4|5
1583725200000|2020-03-09 03:40:00|1674.6|1668.6|1677.1|1671.1|1677.3|1671.3|1674.6|1668.6|18
1583725500000|2020-03-09 03:45:00|1677.3|1671.3|1677.5|1671.5|1677.8|1671.8|1677.3|1671.3|4
1583725800000|2020-03-09 03:50:00|1677.3|1671.3|1676.6|1670.6|1677.3|1671.3|1676.6|1670.6|4
1583726100000|2020-03-09 03:55:00|1676.9|1670.9|1676.4|1670.4|1677.3|1671.3|1676.3|1670.3|17
1583726400000|2020-03-09 04:00:00|1676.3|1670.3|1676|1670|1676.3|1670.3|1675.8|1669.8|8
1583726700000|2020-03-09 04:05:00|1676.3|1670.3|1676|1670|1676.3|1670.3|1676|1670|4
1583727000000|2020-03-09 04:10:00|1676.3|1670.3|1675|1669|1676.3|1670.3|1674.8|1668.8|13
1583727300000|2020-03-09 04:15:00|1675.1|1669.1|1672.1|1666.1|1675.4|1669.4|1671.8|1665.8|37
1583727600000|2020-03-09 04:20:00|1672.3|1666.3|1673.3|1667.3|1673.5|1667.5|1672.3|1666.3|8
1583727900000|2020-03-09 04:25:00|1673.5|1667.5|1673|1667|1673.5|1667.5|1673|1667|5
1583728200000|2020-03-09 04:30:00|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1
1583728800000|2020-03-09 04:40:00|1673|1667|1673|1667|1673|1667|1673|1667|1
1583729100000|2020-03-09 04:45:00|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1
1583729400000|2020-03-09 04:50:00|1673|1667|1672.9|1666.9|1673.3|1667.3|1672.9|1666.9|4
1583729700000|2020-03-09 04:55:00|1673|1667|1672.5|1666.5|1673|1667|1672.5|1666.5|4
1583730000000|2020-03-09 05:00:00|1672.3|1666.3|1671.5|1665.5|1672.3|1666.3|1671.5|1665.5|4
1583730300000|2020-03-09 05:05:00|1671.9|1665.9|1671.9|1665.9|1671.9|1665.9|1671.8|1665.8|3
1583730600000|2020-03-09 05:10:00|1672.3|1666.3|1671.3|1665.3|1672.3|1666.3|1671.3|1665.3|6
1583730900000|2020-03-09 05:15:00|1671.1|1665.1|1671.1|1665.1|1671.1|1665.1|1671.1|1665.1|1
1583731500000|2020-03-09 05:25:00|1671.3|1665.3|1671.3|1665.3|1671.3|1665.3|1671.3|1665.3|1
1583731800000|2020-03-09 05:30:00|1671.1|1665.1|1670.8|1664.8|1671.1|1665.1|1670.5|1664.5|6
1583732100000|2020-03-09 05:35:00|1671|1665|1671|1665|1671|1665|1670.5|1664.5|5
1583732400000|2020-03-09 05:40:00|1670.9|1664.9|1670.8|1664.8|1671|1665|1670.4|1664.4|9
1583732700000|2020-03-09 05:45:00|1671|1665|1670.9|1664.9|1671|1665|1670.9|1664.9|2
1583733000000|2020-03-09 05:50:00|1670.8|1664.8|1671|1665|1671|1665|1670.5|1664.5|7
1583733300000|2020-03-09 05:55:00|1670.8|1664.8|1671|1665|1671|1665|1670.3|1664.3|8
1583733600000|2020-03-09 06:00:00|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1670.9|1664.9|1
1583733900000|2020-03-09 06:05:00|1670.8|1664.8|1670.9|1664.9|1670.9|1664.9|1670.5|1664.5|6
1583734200000|2020-03-09 06:10:00|1671|1665|1670.6|1664.6|1671|1665|1670.6|1664.6|6
1583734500000|2020-03-09 06:15:00|1670.5|1664.5|1669.3|1663.3|1670.5|1664.5|1669.3|1663.3|13
1583734800000|2020-03-09 06:20:00|1669.4|1663.4|1668.9|1662.9|1669.4|1663.4|1668.5|1662.5|9
1583735100000|2020-03-09 06:25:00|1668.5|1662.5|1666.1|1660.1|1668.5|1662.5|1665|1659|17
1583735400000|2020-03-09 06:30:00|1666.3|1660.3|1665.3|1659.3|1666.5|1660.5|1664.5|1658.5|20
1583735700000|2020-03-09 06:35:00|1665.5|1659.5|1664.6|1658.6|1665.5|1659.5|1662.5|1656.5|23
1583736000000|2020-03-09 06:40:00|1664.5|1658.5|1665.9|1659.9|1665.9|1659.9|1664.4|1658.4|10
1583736300000|2020-03-09 06:45:00|1665.8|1659.8|1666.5|1660.5|1666.5|1660.5|1665.8|1659.8|6
1583736600000|2020-03-09 06:50:00|1666|1660|1665.1|1659.1|1666|1660|1664.4|1658.4|7
1583736900000|2020-03-09 06:55:00|1665|1659|1665.3|1659.3|1665.3|1659.3|1664.9|1658.9|4
1583737200000|2020-03-09 07:00:00|1664.9|1658.9|1666.5|1660.5|1666.5|1660.5|1664.9|1658.9|12
1583737500000|2020-03-09 07:05:00|1666.3|1660.3|1665.4|1659.4|1666.3|1660.3|1665.4|1659.4|4
1583737800000|2020-03-09 07:10:00|1665.5|1659.5|1662.5|1656.5|1665.5|1659.5|1662.5|1656.5|12
1583738100000|2020-03-09 07:15:00|1663|1657|1662.4|1656.4|1663.4|1657.4|1662.4|1656.4|10
1583738400000|2020-03-09 07:20:00|1662.9|1656.9|1663.4|1657.4|1665.1|1659.1|1662.4|1656.4|37
1583738700000|2020-03-09 07:25:00|1663.3|1657.3|1665.1|1659.1|1665.4|1659.4|1663.3|1657.3|20
1583739000000|2020-03-09 07:30:00|1664.9|1658.9|1659.9|1653.9|1664.9|1658.9|1659.9|1653.9|23
1583739300000|2020-03-09 07:35:00|1659.6|1653.6|1650.4|1644.4|1660.5|1654.5|1650.4|1644.4|73
1583739600000|2020-03-09 07:40:00|1650.3|1644.3|1647.4|1641.4|1652.9|1646.9|1647.1|1641.1|61
1583739900000|2020-03-09 07:45:00|1647.3|1641.3|1653.1|1647.1|1653.3|1647.3|1647.3|1641.3|78
1583740200000|2020-03-09 07:50:00|1653|1647|1652.9|1646.9|1653.5|1647.5|1651.3|1645.3|20
1583740500000|2020-03-09 07:55:00|1653|1647|1647.5|1641.5|1653|1647|1647|1641|40
1583740800000|2020-03-09 08:00:00|1647.8|1641.8|1651.8|1645.8|1655.3|1649.3|1647.8|1641.8|77
1583741100000|2020-03-09 08:05:00|1652.5|1646.5|1652.8|1646.8|1652.8|1646.8|1652|1646|13
1583741400000|2020-03-09 08:10:00|1652.5|1646.5|1650.8|1644.8|1652.8|1646.8|1648.8|1642.8|35
1583741700000|2020-03-09 08:15:00|1650.5|1644.5|1652.3|1646.3|1652.5|1646.5|1650.3|1644.3|19
1583742000000|2020-03-09 08:20:00|1652|1646|1652.3|1646.3|1652.5|1646.5|1651|1645|21
1583742300000|2020-03-09 08:25:00|1652.5|1646.5|1653.8|1647.8|1653.8|1647.8|1652.5|1646.5|7
1583742600000|2020-03-09 08:30:00|1654.3|1648.3|1657.8|1651.8|1658|1652|1654.3|1648.3|20
1583742900000|2020-03-09 08:35:00|1657.5|1651.5|1657.8|1651.8|1657.8|1651.8|1654.5|1648.5|27
1583743200000|2020-03-09 08:40:00|1657.5|1651.5|1657.8|1651.8|1657.8|1651.8|1657|1651|8
1583743500000|2020-03-09 08:45:00|1658|1652|1658.3|1652.3|1660.8|1654.8|1658|1652|35
1583743800000|2020-03-09 08:50:00|1658.5|1652.5|1661.3|1655.3|1662|1656|1658.5|1652.5|35
1583744100000|2020-03-09 08:55:00|1661|1655|1661.3|1655.3|1661.3|1655.3|1659.8|1653.8|26
1583744400000|2020-03-09 09:00:00|1661.5|1655.5|1661.8|1655.8|1662.3|1656.3|1660|1654|25
1583744700000|2020-03-09 09:05:00|1662|1656|1663.8|1657.8|1665.3|1659.3|1661.8|1655.8|26
1583745000000|2020-03-09 09:10:00|1663.5|1657.5|1662.8|1656.8|1664|1658|1662.8|1656.8|14
1583745300000|2020-03-09 09:15:00|1662.5|1656.5|1662|1656|1663|1657|1661.8|1655.8|16
1583745600000|2020-03-09 09:20:00|1661.8|1655.8|1663.8|1657.8|1663.8|1657.8|1661.3|1655.3|20
1583745900000|2020-03-09 09:25:00|1663.5|1657.5|1662.3|1656.3|1663.8|1657.8|1662|1656|13
1583746200000|2020-03-09 09:30:00|1662|1656|1662.3|1656.3|1662.8|1656.8|1662|1656|19
1583746500000|2020-03-09 09:35:00|1662|1656|1664|1658|1664|1658|1661.8|1655.8|40
1583746800000|2020-03-09 09:40:00|1663.8|1657.8|1662.8|1656.8|1665.3|1659.3|1662.8|1656.8|17
1583747100000|2020-03-09 09:45:00|1663|1657|1665|1659|1665.3|1659.3|1663|1657|23
1583747400000|2020-03-09 09:50:00|1664.5|1658.5|1666.3|1660.3|1666.3|1660.3|1664.5|1658.5|14
1583747700000|2020-03-09 09:55:00|1666|1660|1665.3|1659.3|1666.3|1660.3|1664.8|1658.8|18
1583748000000|2020-03-09 10:00:00|1665.5|1659.5|1662.3|1656.3|1665.8|1659.8|1662.3|1656.3|26
1583748300000|2020-03-09 10:05:00|1662|1656|1662.8|1656.8|1662.8|1656.8|1662|1656|20
1583748600000|2020-03-09 10:10:00|1662.5|1656.5|1662.8|1656.8|1663|1657|1661.8|1655.8|13
1583748900000|2020-03-09 10:15:00|1663|1657|1665.5|1659.5|1665.5|1659.5|1662.8|1656.8|26
1583749200000|2020-03-09 10:20:00|1665|1659|1665.8|1659.8|1666.3|1660.3|1664.3|1658.3|16
1583749500000|2020-03-09 10:25:00|1666|1660|1667.8|1661.8|1670|1664|1665.8|1659.8|27
1583749800000|2020-03-09 10:30:00|1667.5|1661.5|1667.5|1661.5|1668|1662|1666.8|1660.8|23
1583750100000|2020-03-09 10:35:00|1667.3|1661.3|1667.8|1661.8|1667.8|1661.8|1665.8|1659.8|32
1583750400000|2020-03-09 10:40:00|1668|1662|1667.8|1661.8|1668|1662|1667.8|1661.8|6
1583750700000|2020-03-09 10:45:00|1668|1662|1668.8|1662.8|1668.8|1662.8|1666.8|1660.8|19
1583751000000|2020-03-09 10:50:00|1669|1663|1669|1663|1669.5|1663.5|1667|1661|17
1583751300000|2020-03-09 10:55:00|1668.8|1662.8|1666.3|1660.3|1668.8|1662.8|1664.8|1658.8|31
1583751600000|2020-03-09 11:00:00|1666|1660|1664.8|1658.8|1666|1660|1664.8|1658.8|20
1583751900000|2020-03-09 11:05:00|1664.3|1658.3|1664.5|1658.5|1664.5|1658.5|1664|1658|12
1583752200000|2020-03-09 11:10:00|1664.8|1658.8|1667.3|1661.3|1667.3|1661.3|1664.8|1658.8|22
1583752500000|2020-03-09 11:15:00|1667.5|1661.5|1666.8|1660.8|1669.3|1663.3|1666.3|1660.3|12
1583752800000|2020-03-09 11:20:00|1667|1661|1667.5|1661.5|1668|1662|1666.3|1660.3|18
1583753100000|2020-03-09 11:25:00|1667.8|1661.8|1668.3|1662.3|1668.3|1662.3|1667.5|1661.5|10
1583753400000|2020-03-09 11:30:00|1668|1662|1669|1663|1670|1664|1667.8|1661.8|28
1583753700000|2020-03-09 11:35:00|1668.8|1662.8|1669.3|1663.3|1669.5|1663.5|1668.3|1662.3|13
1583754000000|2020-03-09 11:40:00|1669.5|1663.5|1668.8|1662.8|1670|1664|1668.8|1662.8|7
1583754300000|2020-03-09 11:45:00|1668.5|1662.5|1667.8|1661.8|1668.5|1662.5|1667.3|1661.3|9
1583754600000|2020-03-09 11:50:00|1668|1662|1667.8|1661.8|1669.3|1663.3|1667.8|1661.8|10
1583754900000|2020-03-09 11:55:00|1667.5|1661.5|1667|1661|1667.5|1661.5|1666.3|1660.3|9
1583755200000|2020-03-09 12:00:00|1666.8|1660.8|1668|1662|1668.3|1662.3|1666.8|1660.8|10
1583755800000|2020-03-09 12:10:00|1668.3|1662.3|1667|1661|1668.3|1662.3|1666.3|1660.3|9
1583756100000|2020-03-09 12:15:00|1666.8|1660.8|1668.3|1662.3|1669.8|1663.8|1666.8|1660.8|18
1583756400000|2020-03-09 12:20:00|1668.5|1662.5|1669.8|1663.8|1670|1664|1668.3|1662.3|22
1583756700000|2020-03-09 12:25:00|1669.5|1663.5|1670.8|1664.8|1672|1666|1669.5|1663.5|32
1583757000000|2020-03-09 12:30:00|1670.5|1664.5|1670.3|1664.3|1670.8|1664.8|1668.5|1662.5|43
1583757300000|2020-03-09 12:35:00|1670|1664|1667.5|1661.5|1670.5|1664.5|1667.5|1661.5|43
1583757600000|2020-03-09 12:40:00|1667.3|1661.3|1671.3|1665.3|1671.3|1665.3|1667.3|1661.3|32
1583757900000|2020-03-09 12:45:00|1671|1665|1669.8|1663.8|1671.3|1665.3|1669|1663|29
1583758200000|2020-03-09 12:50:00|1670|1664|1668.8|1662.8|1670|1664|1668.8|1662.8|16
1583758500000|2020-03-09 12:55:00|1669|1663|1668|1662|1670|1664|1666.8|1660.8|30
1583758800000|2020-03-09 13:00:00|1667.8|1661.8|1669.5|1663.5|1670|1664|1667.3|1661.3|47
1583759100000|2020-03-09 13:05:00|1669.3|1663.3|1668.8|1662.8|1669.8|1663.8|1668.8|1662.8|19
1583759400000|2020-03-09 13:10:00|1668.5|1662.5|1667.3|1661.3|1668.8|1662.8|1666.5|1660.5|18
1583759700000|2020-03-09 13:15:00|1667.8|1661.8|1669.3|1663.3|1669.8|1663.8|1667.8|1661.8|16
1583760000000|2020-03-09 13:20:00|1669|1663|1668.8|1662.8|1669.3|1663.3|1668.5|1662.5|14
1583760300000|2020-03-09 13:25:00|1668.5|1662.5|1667.8|1661.8|1669.3|1663.3|1667.5|1661.5|29
1583760600000|2020-03-09 13:30:00|1667.5|1661.5|1667.8|1661.8|1668.8|1662.8|1667|1661|32
1583760900000|2020-03-09 13:35:00|1667.5|1661.5|1667.5|1661.5|1668|1662|1667|1661|26
1583761200000|2020-03-09 13:40:00|1667.3|1661.3|1668.8|1662.8|1668.8|1662.8|1667|1661|32
1583761500000|2020-03-09 13:45:00|1668.5|1662.5|1667.5|1661.5|1669|1663|1666.8|1660.8|43
1583761800000|2020-03-09 13:50:00|1667.8|1661.8|1671.5|1665.5|1672.3|1666.3|1667.8|1661.8|31
1583762100000|2020-03-09 13:55:00|1671.3|1665.3|1673.5|1667.5|1676|1670|1671|1665|64
1583762400000|2020-03-09 14:00:00|1673.3|1667.3|1673|1667|1673.5|1667.5|1671|1665|37
1583762700000|2020-03-09 14:05:00|1672.5|1666.5|1674|1668|1676.8|1670.8|1672.3|1666.3|40
1583763000000|2020-03-09 14:10:00|1674.3|1668.3|1677.3|1671.3|1679|1673|1673|1667|69
1583763300000|2020-03-09 14:15:00|1677.5|1671.5|1676|1670|1677.5|1671.5|1675|1669|43
1583763600000|2020-03-09 14:20:00|1675|1669|1674|1668|1677|1671|1674|1668|36
1583763900000|2020-03-09 14:25:00|1673.8|1667.8|1672.5|1666.5|1673.8|1667.8|1671.5|1665.5|38
1583764200000|2020-03-09 14:30:00|1672.3|1666.3|1669|1663|1673.3|1667.3|1669|1663|74
1583764500000|2020-03-09 14:35:00|1669.8|1663.8|1671.3|1665.3|1673.5|1667.5|1669.5|1663.5|44
1583764800000|2020-03-09 14:40:00|1671.5|1665.5|1671.5|1665.5|1672|1666|1671.3|1665.3|19
1583765100000|2020-03-09 14:45:00|1671.8|1665.8|1671.5|1665.5|1672.5|1666.5|1671.5|1665.5|16
1583765400000|2020-03-09 14:50:00|1671.8|1665.8|1671|1665|1672|1666|1671|1665|13
1583765700000|2020-03-09 14:55:00|1670.8|1664.8|1674.3|1668.3|1675.8|1669.8|1670.8|1664.8|37
1583766000000|2020-03-09 15:00:00|1674.5|1668.5|1673.8|1667.8|1675.8|1669.8|1673.3|1667.3|32
1583766300000|2020-03-09 15:05:00|1674|1668|1673|1667|1674.8|1668.8|1672.5|1666.5|24
1583766600000|2020-03-09 15:10:00|1672.8|1666.8|1676|1670|1676|1670|1672.3|1666.3|25
1583766900000|2020-03-09 15:15:00|1676.3|1670.3|1676.8|1670.8|1677.5|1671.5|1676|1670|30
1583767200000|2020-03-09 15:20:00|1677.3|1671.3|1677.8|1671.8|1678.3|1672.3|1676.5|1670.5|19
1583767500000|2020-03-09 15:25:00|1677.5|1671.5|1678.3|1672.3|1678.3|1672.3|1676.3|1670.3|27
1583767800000|2020-03-09 15:30:00|1678|1672|1677|1671|1678|1672|1676|1670|27
1583768100000|2020-03-09 15:35:00|1677.5|1671.5|1677.5|1671.5|1678|1672|1676.3|1670.3|36
1583768400000|2020-03-09 15:40:00|1677.3|1671.3|1677|1671|1678|1672|1675.8|1669.8|41
1583768700000|2020-03-09 15:45:00|1677.3|1671.3|1682|1676|1682.5|1676.5|1677|1671|37
1583769000000|2020-03-09 15:50:00|1682.3|1676.3|1687.8|1681.8|1688.8|1682.8|1681.3|1675.3|69
1583769300000|2020-03-09 15:55:00|1687.3|1681.3|1686.3|1680.3|1687.8|1681.8|1685|1679|51
1583769600000|2020-03-09 16:00:00|1686.5|1680.5|1683.8|1677.8|1687.3|1681.3|1682|1676|59
1583769900000|2020-03-09 16:05:00|1684|1678|1691.8|1685.8|1691.8|1685.8|1684|1678|64
1583770200000|2020-03-09 16:10:00|1691.5|1685.5|1695.5|1689.5|1696.8|1690.8|1688.5|1682.5|69
1583770500000|2020-03-09 16:15:00|1695.8|1689.8|1692.8|1686.8|1696.8|1690.8|1692.3|1686.3|51
1583770800000|2020-03-09 16:20:00|1692.5|1686.5|1690.5|1684.5|1692.8|1686.8|1690.5|1684.5|56
1583771100000|2020-03-09 16:25:00|1690.3|1684.3|1692|1686|1692.3|1686.3|1688.8|1682.8|64
1583771400000|2020-03-09 16:30:00|1691.8|1685.8|1688.8|1682.8|1692.5|1686.5|1687.8|1681.8|74
1583771700000|2020-03-09 16:35:00|1689.3|1683.3|1688.8|1682.8|1689.5|1683.5|1688|1682|30
1583772000000|2020-03-09 16:40:00|1689.3|1683.3|1692|1686|1692.8|1686.8|1689.3|1683.3|46
1583772300000|2020-03-09 16:45:00|1691.5|1685.5|1691.3|1685.3|1691.5|1685.5|1690.5|1684.5|10
1583772600000|2020-03-09 16:50:00|1691.5|1685.5|1692.5|1686.5|1692.8|1686.8|1691.3|1685.3|26
1583772900000|2020-03-09 16:55:00|1692.3|1686.3|1692.5|1686.5|1692.5|1686.5|1692|1686|8
1583773200000|2020-03-09 17:00:00|1692.8|1686.8|1691.3|1685.3|1692.8|1686.8|1690.8|1684.8|22
1583773500000|2020-03-09 17:05:00|1691|1685|1692|1686|1692.3|1686.3|1689.8|1683.8|19
1583773800000|2020-03-09 17:10:00|1692.3|1686.3|1692.3|1686.3|1692.8|1686.8|1691.5|1685.5|14
1583774100000|2020-03-09 17:15:00|1692|1686|1690.5|1684.5|1692|1686|1690.5|1684.5|4
1583774400000|2020-03-09 17:20:00|1690.8|1684.8|1691.3|1685.3|1691.5|1685.5|1690.5|1684.5|10
1583774700000|2020-03-09 17:25:00|1691.5|1685.5|1692.5|1686.5|1692.8|1686.8|1691.5|1685.5|17
1583775000000|2020-03-09 17:30:00|1692.3|1686.3|1692|1686|1692.5|1686.5|1692|1686|5
1583775600000|2020-03-09 17:40:00|1691.5|1685.5|1691.5|1685.5|1691.5|1685.5|1691|1685|9
1583775900000|2020-03-09 17:45:00|1691.3|1685.3|1691.3|1685.3|1691.5|1685.5|1690.8|1684.8|21
1583776200000|2020-03-09 17:50:00|1691|1685|1691|1685|1691|1685|1690.8|1684.8|5
1583776500000|2020-03-09 17:55:00|1691.3|1685.3|1691|1685|1691.3|1685.3|1691|1685|2
1583802000000|2020-03-10 01:00:00|1694.5|1682.5|1689.6|1683.6|1694.5|1684.4|1686.1|1680.1|36
1583802300000|2020-03-10 01:05:00|1690.1|1684.1|1685.4|1679.4|1691.4|1685.4|1685.4|1679.4|46
1583802600000|2020-03-10 01:10:00|1685.1|1679.1|1685.6|1679.6|1686.4|1680.4|1684.3|1678.3|24
1583802900000|2020-03-10 01:15:00|1685.9|1679.9|1684.9|1678.9|1686.3|1680.3|1684.6|1678.6|9
1583803200000|2020-03-10 01:20:00|1684.6|1678.6|1685.4|1679.4|1685.4|1679.4|1684.3|1678.3|20
1583803500000|2020-03-10 01:25:00|1685.6|1679.6|1687.4|1681.4|1687.6|1681.6|1685.6|1679.6|10
1583803800000|2020-03-10 01:30:00|1687.6|1681.6|1687.9|1681.9|1688.4|1682.4|1687.4|1681.4|10
1583804100000|2020-03-10 01:35:00|1688|1682|1688.9|1682.9|1688.9|1682.9|1687.6|1681.6|10
1583804400000|2020-03-10 01:40:00|1689.1|1683.1|1687.6|1681.6|1689.5|1683.5|1687.4|1681.4|44
1583804700000|2020-03-10 01:45:00|1687.4|1681.4|1686.3|1680.3|1688.4|1682.4|1686|1680|20
1583805000000|2020-03-10 01:50:00|1686.6|1680.6|1686.5|1680.5|1687.1|1681.1|1686.5|1680.5|6
1583805300000|2020-03-10 01:55:00|1686.4|1680.4|1686.6|1680.6|1687|1681|1686.4|1680.4|6
1583805600000|2020-03-10 02:00:00|1686.3|1680.3|1685.1|1679.1|1686.3|1680.3|1684.5|1678.5|53
1583805900000|2020-03-10 02:05:00|1685.4|1679.4|1684.9|1678.9|1685.6|1679.6|1684.4|1678.4|6
1583806200000|2020-03-10 02:10:00|1684.4|1678.4|1684.4|1678.4|1684.4|1678.4|1684.4|1678.4|1
1583806500000|2020-03-10 02:15:00|1683.6|1677.6|1684.1|1678.1|1684.1|1678.1|1683.4|1677.4|6
1583806800000|2020-03-10 02:20:00|1684|1678|1683.6|1677.6|1684|1678|1683.4|1677.4|5
1583807100000|2020-03-10 02:25:00|1683.9|1677.9|1683.9|1677.9|1684.1|1678.1|1683.9|1677.9|6
1583807400000|2020-03-10 02:30:00|1683.6|1677.6|1684|1678|1684.3|1678.3|1683.6|1677.6|9
1583807700000|2020-03-10 02:35:00|1683.8|1677.8|1682.9|1676.9|1684|1678|1682.4|1676.4|19
1583808000000|2020-03-10 02:40:00|1683.1|1677.1|1680.5|1674.5|1683.1|1677.1|1680.5|1674.5|31
1583808300000|2020-03-10 02:45:00|1680.8|1674.8|1682.9|1676.9|1682.9|1676.9|1680.4|1674.4|18
1583808600000|2020-03-10 02:50:00|1682.6|1676.6|1683.1|1677.1|1684.8|1678.8|1681.8|1675.8|16
1583808900000|2020-03-10 02:55:00|1682.6|1676.6|1681|1675|1683.6|1677.6|1680.6|1674.6|13
1583809200000|2020-03-10 03:00:00|1680.9|1674.9|1680.6|1674.6|1681.1|1675.1|1680.4|1674.4|11
1583809800000|2020-03-10 03:10:00|1680.4|1674.4|1680.6|1674.6|1681.1|1675.1|1680.3|1674.3|6
1583810100000|2020-03-10 03:15:00|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1681.1|1675.1|1
1583810400000|2020-03-10 03:20:00|1681.4|1675.4|1683.9|1677.9|1684|1678|1681.4|1675.4|11
1583810700000|2020-03-10 03:25:00|1684.1|1678.1|1686.4|1680.4|1688.1|1682.1|1683.6|1677.6|35
1583811000000|2020-03-10 03:30:00|1686.6|1680.6|1686.1|1680.1|1687.3|1681.3|1684.9|1678.9|26
1583811300000|2020-03-10 03:35:00|1686.6|1680.6|1689.4|1683.4|1689.4|1683.4|1686.6|1680.6|22
1583811600000|2020-03-10 03:40:00|1689.6|1683.6|1689.6|1683.6|1691.4|1685.4|1689.4|1683.4|23
1583811900000|2020-03-10 03:45:00|1689.8|1683.8|1689.8|1683.8|1690.1|1684.1|1689.8|1683.8|6
1583812200000|2020-03-10 03:50:00|1690|1684|1690.4|1684.4|1690.4|1684.4|1690|1684|3
1583812500000|2020-03-10 03:55:00|1690|1684|1690|1684|1690|1684|1689.9|1683.9|3
1583812800000|2020-03-10 04:00:00|1690.1|1684.1|1691.1|1685.1|1691.1|1685.1|1690.1|1684.1|4
1583813400000|2020-03-10 04:10:00|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1
1583814300000|2020-03-10 04:25:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1583814900000|2020-03-10 04:35:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1691.4|1685.4|2
1583815200000|2020-03-10 04:40:00|1691.4|1685.4|1690.4|1684.4|1691.4|1685.4|1690.4|1684.4|4
1583815500000|2020-03-10 04:45:00|1690.9|1684.9|1690.4|1684.4|1690.9|1684.9|1690.4|1684.4|4
1583815800000|2020-03-10 04:50:00|1690.9|1684.9|1691.1|1685.1|1691.6|1685.6|1690.9|1684.9|5
1583816100000|2020-03-10 04:55:00|1691.3|1685.3|1691.3|1685.3|1691.3|1685.3|1691.3|1685.3|1
1583816400000|2020-03-10 05:00:00|1691.4|1685.4|1693.1|1687.1|1693.3|1687.3|1691.4|1685.4|7
1583816700000|2020-03-10 05:05:00|1693.4|1687.4|1693.9|1687.9|1694.6|1688.6|1693.4|1687.4|10
1583817000000|2020-03-10 05:10:00|1694.1|1688.1|1695.4|1689.4|1695.4|1689.4|1694.1|1688.1|11
1583817300000|2020-03-10 05:15:00|1695.5|1689.5|1694.6|1688.6|1695.5|1689.5|1694.6|1688.6|9
1583817600000|2020-03-10 05:20:00|1694.4|1688.4|1694.1|1688.1|1694.4|1688.4|1694.1|1688.1|2
1583817900000|2020-03-10 05:25:00|1694.4|1688.4|1694.1|1688.1|1694.4|1688.4|1694.1|1688.1|2
1583818200000|2020-03-10 05:30:00|1694.4|1688.4|1694.4|1688.4|1694.9|1688.9|1694.1|1688.1|26
1583818500000|2020-03-10 05:35:00|1694.6|1688.6|1695.9|1689.9|1695.9|1689.9|1694.6|1688.6|10
1583818800000|2020-03-10 05:40:00|1696.1|1690.1|1696.9|1690.9|1697.1|1691.1|1695.9|1689.9|20
1583819100000|2020-03-10 05:45:00|1697.1|1691.1|1695.6|1689.6|1697.1|1691.1|1695.4|1689.4|12
1583819400000|2020-03-10 05:50:00|1695.9|1689.9|1695.6|1689.6|1696|1690|1695.6|1689.6|6
1583819700000|2020-03-10 05:55:00|1695.3|1689.3|1695.5|1689.5|1695.5|1689.5|1695.3|1689.3|4
1583820000000|2020-03-10 06:00:00|1695.6|1689.6|1696.4|1690.4|1696.4|1690.4|1695.4|1689.4|12
1583820300000|2020-03-10 06:05:00|1697.1|1691.1|1695.9|1689.9|1697.1|1691.1|1695.6|1689.6|5
1583820600000|2020-03-10 06:10:00|1696.4|1690.4|1696.1|1690.1|1697|1691|1696.1|1690.1|10
1583820900000|2020-03-10 06:15:00|1695.9|1689.9|1696.1|1690.1|1696.1|1690.1|1695.9|1689.9|2
1583821200000|2020-03-10 06:20:00|1695.9|1689.9|1695.8|1689.8|1695.9|1689.9|1695.8|1689.8|2
1583821500000|2020-03-10 06:25:00|1695.9|1689.9|1695.8|1689.8|1695.9|1689.9|1695.8|1689.8|2
1583822100000|2020-03-10 06:35:00|1695.9|1689.9|1695.8|1689.8|1696.5|1690.5|1695.8|1689.8|7
1583822400000|2020-03-10 06:40:00|1695.6|1689.6|1695.6|1689.6|1695.6|1689.6|1695.6|1689.6|1
1583822700000|2020-03-10 06:45:00|1695.4|1689.4|1695.6|1689.6|1695.6|1689.6|1695.4|1689.4|6
1583823000000|2020-03-10 06:50:00|1695.5|1689.5|1695.9|1689.9|1696.1|1690.1|1695.4|1689.4|14
1583823300000|2020-03-10 06:55:00|1696.1|1690.1|1694.4|1688.4|1696.1|1690.1|1694.4|1688.4|7
1583823600000|2020-03-10 07:00:00|1694.1|1688.1|1695.4|1689.4|1695.4|1689.4|1693.9|1687.9|8
1583823900000|2020-03-10 07:05:00|1695.1|1689.1|1694.9|1688.9|1695.6|1689.6|1694.9|1688.9|10
1583824200000|2020-03-10 07:10:00|1694.6|1688.6|1692.4|1686.4|1694.6|1688.6|1692.3|1686.3|9
1583824500000|2020-03-10 07:15:00|1692.6|1686.6|1692.4|1686.4|1695.1|1689.1|1692.4|1686.4|19
1583824800000|2020-03-10 07:20:00|1692.6|1686.6|1691.3|1685.3|1692.8|1686.8|1691.1|1685.1|13
1583825100000|2020-03-10 07:25:00|1690.5|1684.5|1691.4|1685.4|1691.6|1685.6|1690.5|1684.5|7
1583825400000|2020-03-10 07:30:00|1691.1|1685.1|1688.1|1682.1|1691.1|1685.1|1686.8|1680.8|22
1583825700000|2020-03-10 07:35:00|1688.6|1682.6|1688.6|1682.6|1688.9|1682.9|1687.9|1681.9|8
1583826000000|2020-03-10 07:40:00|1688.8|1682.8|1686.9|1680.9|1688.8|1682.8|1686.9|1680.9|22
1583826300000|2020-03-10 07:45:00|1686.6|1680.6|1686.3|1680.3|1686.6|1680.6|1685.9|1679.9|7
1583826600000|2020-03-10 07:50:00|1687.4|1681.4|1691.9|1685.9|1691.9|1685.9|1686.9|1680.9|32
1583826900000|2020-03-10 07:55:00|1692.1|1686.1|1692.8|1686.8|1693|1687|1691.3|1685.3|26
1583827200000|2020-03-10 08:00:00|1692.5|1686.5|1690.8|1684.8|1692.5|1686.5|1689.3|1683.3|58
1583827500000|2020-03-10 08:05:00|1690.5|1684.5|1690.8|1684.8|1693|1687|1689.8|1683.8|33
1583827800000|2020-03-10 08:10:00|1690.5|1684.5|1692.3|1686.3|1692.8|1686.8|1690.3|1684.3|27
1583828100000|2020-03-10 08:15:00|1692|1686|1691.5|1685.5|1692|1686|1691.3|1685.3|9
1583828400000|2020-03-10 08:20:00|1691.8|1685.8|1692.3|1686.3|1693|1687|1691.8|1685.8|10
1583828700000|2020-03-10 08:25:00|1692.5|1686.5|1694.5|1688.5|1694.5|1688.5|1692.5|1686.5|11
1583829000000|2020-03-10 08:30:00|1694.3|1688.3|1695|1689|1695|1689|1693.8|1687.8|11
1583829300000|2020-03-10 08:35:00|1694.8|1688.8|1696.5|1690.5|1696.5|1690.5|1694.3|1688.3|15
1583829600000|2020-03-10 08:40:00|1696.8|1690.8|1696.3|1690.3|1696.8|1690.8|1695.3|1689.3|15
1583829900000|2020-03-10 08:45:00|1696.5|1690.5|1695.3|1689.3|1697|1691|1695.3|1689.3|10
1583830200000|2020-03-10 08:50:00|1695.5|1689.5|1696.8|1690.8|1696.8|1690.8|1695.5|1689.5|13
1583830500000|2020-03-10 08:55:00|1697.3|1691.3|1696.3|1690.3|1697.8|1691.8|1696.3|1690.3|20
1583830800000|2020-03-10 09:00:00|1696.5|1690.5|1695.8|1689.8|1697.3|1691.3|1695.5|1689.5|12
1583831100000|2020-03-10 09:05:00|1695.5|1689.5|1696.3|1690.3|1696.5|1690.5|1695.5|1689.5|13
1583831400000|2020-03-10 09:10:00|1696.8|1690.8|1699|1693|1699|1693|1696.8|1690.8|13
1583831700000|2020-03-10 09:15:00|1698.3|1692.3|1700.3|1694.3|1700.8|1694.8|1697|1691|31
1583832000000|2020-03-10 09:20:00|1700.5|1694.5|1706|1700|1706|1700|1699.8|1693.8|43
1583832300000|2020-03-10 09:25:00|1706.3|1700.3|1705.8|1699.8|1706.8|1700.8|1704.3|1698.3|22
1583832600000|2020-03-10 09:30:00|1705.5|1699.5|1705.3|1699.3|1706|1700|1704.3|1698.3|32
1583832900000|2020-03-10 09:35:00|1705|1699|1704.3|1698.3|1705.8|1699.8|1704.3|1698.3|17
1583833200000|2020-03-10 09:40:00|1704|1698|1704.3|1698.3|1706.8|1700.8|1703.5|1697.5|39
1583833500000|2020-03-10 09:45:00|1704.5|1698.5|1705.8|1699.8|1706|1700|1704.5|1698.5|13
1583833800000|2020-03-10 09:50:00|1706|1700|1711.5|1705.5|1713|1707|1706|1700|45
1583834100000|2020-03-10 09:55:00|1711.8|1705.8|1710.3|1704.3|1711.8|1705.8|1709.3|1703.3|38
1583834400000|2020-03-10 10:00:00|1710.5|1704.5|1714.5|1708.5|1714.8|1708.8|1710.5|1704.5|44
1583834700000|2020-03-10 10:05:00|1714.3|1708.3|1713.5|1707.5|1714.3|1708.3|1712.8|1706.8|20
1583835000000|2020-03-10 10:10:00|1713.8|1707.8|1714|1708|1714|1708|1712.5|1706.5|17
1583835300000|2020-03-10 10:15:00|1713.8|1707.8|1711|1705|1713.8|1707.8|1710.5|1704.5|25
1583835600000|2020-03-10 10:20:00|1711.3|1705.3|1711.3|1705.3|1712|1706|1711|1705|15
1583835900000|2020-03-10 10:25:00|1711.5|1705.5|1712|1706|1712.8|1706.8|1710.8|1704.8|23
1583836200000|2020-03-10 10:30:00|1711.8|1705.8|1710.3|1704.3|1711.8|1705.8|1710.3|1704.3|21
1583836500000|2020-03-10 10:35:00|1710|1704|1711.8|1705.8|1711.8|1705.8|1709.5|1703.5|18
1583836800000|2020-03-10 10:40:00|1711.5|1705.5|1710.8|1704.8|1711.8|1705.8|1710.8|1704.8|14
1583837100000|2020-03-10 10:45:00|1711|1705|1716.3|1710.3|1717|1711|1710.8|1704.8|31
1583837400000|2020-03-10 10:50:00|1716.8|1710.8|1715|1709|1717|1711|1713.3|1707.3|32
1583837700000|2020-03-10 10:55:00|1715.8|1709.8|1713.3|1707.3|1716.8|1710.8|1713|1707|31
1583838000000|2020-03-10 11:00:00|1712.8|1706.8|1715.3|1709.3|1715.3|1709.3|1712.8|1706.8|13
1583838300000|2020-03-10 11:05:00|1715|1709|1713.3|1707.3|1715.3|1709.3|1712.8|1706.8|23
1583838600000|2020-03-10 11:10:00|1713|1707|1715.3|1709.3|1715.3|1709.3|1711.8|1705.8|26
1583838900000|2020-03-10 11:15:00|1714.8|1708.8|1712.8|1706.8|1714.8|1708.8|1712.8|1706.8|8
1583839200000|2020-03-10 11:20:00|1712.5|1706.5|1713.3|1707.3|1713.8|1707.8|1711.8|1705.8|40
1583839500000|2020-03-10 11:25:00|1713.5|1707.5|1714.5|1708.5|1715.5|1709.5|1713.5|1707.5|22
1583839800000|2020-03-10 11:30:00|1714.3|1708.3|1715.8|1709.8|1715.8|1709.8|1714|1708|16
1583840100000|2020-03-10 11:35:00|1715.5|1709.5|1715.8|1709.8|1715.8|1709.8|1715.5|1709.5|2
1583840400000|2020-03-10 11:40:00|1715.5|1709.5|1715.8|1709.8|1716.8|1710.8|1714.8|1708.8|16
1583840700000|2020-03-10 11:45:00|1715.5|1709.5|1715.8|1709.8|1716.3|1710.3|1714.8|1708.8|17
1583841000000|2020-03-10 11:50:00|1715.5|1709.5|1715.8|1709.8|1716.3|1710.3|1714.8|1708.8|13
1583841300000|2020-03-10 11:55:00|1716.3|1710.3|1716.5|1710.5|1716.5|1710.5|1716.3|1710.3|6
1583841600000|2020-03-10 12:00:00|1716.3|1710.3|1715|1709|1716.5|1710.5|1715|1709|11
1583841900000|2020-03-10 12:05:00|1714.8|1708.8|1714.8|1708.8|1715.3|1709.3|1713.5|1707.5|31
1583842200000|2020-03-10 12:10:00|1715|1709|1714.8|1708.8|1715|1709|1714.8|1708.8|6
1583842500000|2020-03-10 12:15:00|1714.5|1708.5|1711.5|1705.5|1714.8|1708.8|1711.5|1705.5|22
1583842800000|2020-03-10 12:20:00|1711.3|1705.3|1708.8|1702.8|1711.8|1705.8|1708.8|1702.8|36
1583843100000|2020-03-10 12:25:00|1709|1703|1709.8|1703.8|1709.8|1703.8|1707.3|1701.3|35
1583843400000|2020-03-10 12:30:00|1709.5|1703.5|1712.8|1706.8|1713|1707|1709.3|1703.3|69
1583843700000|2020-03-10 12:35:00|1713|1707|1710.5|1704.5|1713|1707|1710|1704|42
1583844000000|2020-03-10 12:40:00|1710.8|1704.8|1711.8|1705.8|1712.3|1706.3|1710.5|1704.5|22
1583844300000|2020-03-10 12:45:00|1712.3|1706.3|1712.3|1706.3|1712.5|1706.5|1711.3|1705.3|15
1583844600000|2020-03-10 12:50:00|1712.8|1706.8|1711.8|1705.8|1713.8|1707.8|1711.8|1705.8|30
1583844900000|2020-03-10 12:55:00|1712|1706|1711.5|1705.5|1713|1707|1711.3|1705.3|29
1583845200000|2020-03-10 13:00:00|1712|1706|1713.3|1707.3|1713.8|1707.8|1711.5|1705.5|46
1583845500000|2020-03-10 13:05:00|1713|1707|1710.8|1704.8|1713.3|1707.3|1709.8|1703.8|28
1583845800000|2020-03-10 13:10:00|1710.3|1704.3|1711.8|1705.8|1712.3|1706.3|1708.5|1702.5|29
1583846100000|2020-03-10 13:15:00|1711.5|1705.5|1711.3|1705.3|1712.5|1706.5|1710.3|1704.3|28
1583846400000|2020-03-10 13:20:00|1711.5|1705.5|1712.5|1706.5|1713.5|1707.5|1711.5|1705.5|24
1583846700000|2020-03-10 13:25:00|1712.8|1706.8|1712.8|1706.8|1713|1707|1711.8|1705.8|20
1583847000000|2020-03-10 13:30:00|1712.5|1706.5|1706.5|1700.5|1712.5|1706.5|1706.5|1700.5|41
1583847300000|2020-03-10 13:35:00|1706.3|1700.3|1704.5|1698.5|1706.5|1700.5|1702.5|1696.5|54
1583847600000|2020-03-10 13:40:00|1704.3|1698.3|1705|1699|1706|1700|1703.8|1697.8|49
1583847900000|2020-03-10 13:45:00|1705.3|1699.3|1703.8|1697.8|1705.3|1699.3|1702.5|1696.5|35
1583848200000|2020-03-10 13:50:00|1704|1698|1706.5|1700.5|1706.8|1700.8|1703.5|1697.5|26
1583848500000|2020-03-10 13:55:00|1706.3|1700.3|1707.5|1701.5|1708|1702|1706.3|1700.3|17
1583848800000|2020-03-10 14:00:00|1707.3|1701.3|1707.3|1701.3|1707.5|1701.5|1706|1700|16
1583849100000|2020-03-10 14:05:00|1707|1701|1705.8|1699.8|1707.3|1701.3|1705.3|1699.3|13
1583849400000|2020-03-10 14:10:00|1706|1700|1707.5|1701.5|1708|1702|1706|1700|8
1583849700000|2020-03-10 14:15:00|1707.8|1701.8|1708.3|1702.3|1708.8|1702.8|1707|1701|15
1583850000000|2020-03-10 14:20:00|1708.5|1702.5|1708.8|1702.8|1709.8|1703.8|1708.5|1702.5|12
1583850300000|2020-03-10 14:25:00|1708.5|1702.5|1708.8|1702.8|1708.8|1702.8|1708.5|1702.5|2
1583850600000|2020-03-10 14:30:00|1708.5|1702.5|1707.8|1701.8|1708.5|1702.5|1706.8|1700.8|26
1583850900000|2020-03-10 14:35:00|1707.3|1701.3|1704.8|1698.8|1707.5|1701.5|1704.8|1698.8|13
1583851200000|2020-03-10 14:40:00|1705|1699|1706.8|1700.8|1707.5|1701.5|1704|1698|36
1583851500000|2020-03-10 14:45:00|1707.3|1701.3|1704.8|1698.8|1708|1702|1704.8|1698.8|18
1583851800000|2020-03-10 14:50:00|1705.3|1699.3|1699.8|1693.8|1705.5|1699.5|1699.5|1693.5|25
1583852100000|2020-03-10 14:55:00|1700|1694|1704.3|1698.3|1704.3|1698.3|1700|1694|41
1583852400000|2020-03-10 15:00:00|1705|1699|1706.3|1700.3|1708.8|1702.8|1705|1699|33
1583852700000|2020-03-10 15:05:00|1706|1700|1709.3|1703.3|1710.3|1704.3|1705.5|1699.5|37
1583853000000|2020-03-10 15:10:00|1709.8|1703.8|1706.8|1700.8|1711.5|1705.5|1706.8|1700.8|23
1583853300000|2020-03-10 15:15:00|1707.3|1701.3|1706.8|1700.8|1708|1702|1706.3|1700.3|21
1583853600000|2020-03-10 15:20:00|1706.5|1700.5|1700.3|1694.3|1706.8|1700.8|1700.3|1694.3|33
1583853900000|2020-03-10 15:25:00|1700.8|1694.8|1703|1697|1703|1697|1700.3|1694.3|24
1583854200000|2020-03-10 15:30:00|1702.8|1696.8|1700.3|1694.3|1703|1697|1700.3|1694.3|50
1583854500000|2020-03-10 15:35:00|1700.5|1694.5|1702.3|1696.3|1703|1697|1700.3|1694.3|40
1583854800000|2020-03-10 15:40:00|1702.5|1696.5|1701.3|1695.3|1703|1697|1700.8|1694.8|44
1583855100000|2020-03-10 15:45:00|1701|1695|1699.5|1693.5|1701.5|1695.5|1699|1693|30
1583855400000|2020-03-10 15:50:00|1700.3|1694.3|1699.8|1693.8|1701.5|1695.5|1699.8|1693.8|14
1583855700000|2020-03-10 15:55:00|1699.5|1693.5|1698|1692|1700|1694|1698|1692|25
1583856000000|2020-03-10 16:00:00|1698.3|1692.3|1700.8|1694.8|1703.3|1697.3|1698|1692|46
1583856300000|2020-03-10 16:05:00|1701|1695|1699|1693|1702.3|1696.3|1698.8|1692.8|48
1583856600000|2020-03-10 16:10:00|1699.3|1693.3|1701|1695|1701|1695|1699.3|1693.3|45
1583856900000|2020-03-10 16:15:00|1700.8|1694.8|1694.5|1688.5|1700.8|1694.8|1694.3|1688.3|55
1583857200000|2020-03-10 16:20:00|1694.3|1688.3|1696|1690|1696.3|1690.3|1693|1687|32
1583857500000|2020-03-10 16:25:00|1695.8|1689.8|1698.3|1692.3|1698.3|1692.3|1695.5|1689.5|33
1583857800000|2020-03-10 16:30:00|1698.5|1692.5|1699.8|1693.8|1703.3|1697.3|1698.5|1692.5|67
1583858100000|2020-03-10 16:35:00|1699.5|1693.5|1700.5|1694.5|1702.3|1696.3|1698.8|1692.8|42
1583858400000|2020-03-10 16:40:00|1700.8|1694.8|1701|1695|1702.5|1696.5|1700.3|1694.3|46
1583858700000|2020-03-10 16:45:00|1701.3|1695.3|1703|1697|1703|1697|1700.8|1694.8|18
1583859000000|2020-03-10 16:50:00|1702.8|1696.8|1704|1698|1704|1698|1702|1696|11
1583859300000|2020-03-10 16:55:00|1704.1|1698.1|1701.9|1695.9|1704.6|1698.6|1701.6|1695.6|20
1583859600000|2020-03-10 17:00:00|1702.1|1696.1|1699.9|1693.9|1702.1|1696.1|1699.6|1693.6|13
1583859900000|2020-03-10 17:05:00|1700.1|1694.1|1700.4|1694.4|1700.4|1694.4|1699.6|1693.6|9
1583860200000|2020-03-10 17:10:00|1699.6|1693.6|1699.4|1693.4|1699.9|1693.9|1699.1|1693.1|8
1583860500000|2020-03-10 17:15:00|1699.1|1693.1|1702.4|1696.4|1702.4|1696.4|1699.1|1693.1|12
1583860800000|2020-03-10 17:20:00|1702.6|1696.6|1703.4|1697.4|1703.4|1697.4|1702.4|1696.4|9
1583861100000|2020-03-10 17:25:00|1702.9|1696.9|1702.1|1696.1|1702.9|1696.9|1702.1|1696.1|6
1583861400000|2020-03-10 17:30:00|1702.4|1696.4|1701.4|1695.4|1702.6|1696.6|1700.9|1694.9|10
1583861700000|2020-03-10 17:35:00|1701.6|1695.6|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|7
1583862000000|2020-03-10 17:40:00|1701.9|1695.9|1703.6|1697.6|1703.6|1697.6|1701.6|1695.6|12
1583862300000|2020-03-10 17:45:00|1703.4|1697.4|1704.1|1698.1|1704.6|1698.6|1703.4|1697.4|25
1583862600000|2020-03-10 17:50:00|1703.9|1697.9|1703.1|1697.1|1704.1|1698.1|1703.1|1697.1|6
1583862900000|2020-03-10 17:55:00|1702.9|1696.9|1701.9|1695.9|1703.6|1697.6|1701.9|1695.9|9
1583888400000|2020-03-11 01:00:00|1706.8|1694.8|1703.9|1697.9|1706.8|1698.4|1703.6|1694.8|16
1583888700000|2020-03-11 01:05:00|1703|1697|1702.3|1696.3|1703.3|1697.3|1700.9|1694.9|30
1583889000000|2020-03-11 01:10:00|1702.5|1696.5|1700.5|1694.5|1702.5|1696.5|1700.5|1694.5|25
1583889300000|2020-03-11 01:15:00|1700.8|1694.8|1697.5|1691.5|1700.9|1694.9|1697.5|1691.5|44
1583889600000|2020-03-11 01:20:00|1697.4|1691.4|1695.8|1689.8|1698.3|1692.3|1695.1|1689.1|61
1583889900000|2020-03-11 01:25:00|1695.5|1689.5|1693.4|1687.4|1696|1690|1693.4|1687.4|36
1583890200000|2020-03-11 01:30:00|1693.6|1687.6|1692.4|1686.4|1695.3|1689.3|1692.4|1686.4|26
1583890500000|2020-03-11 01:35:00|1692.3|1686.3|1690.9|1684.9|1692.3|1686.3|1690.4|1684.4|32
1583890800000|2020-03-11 01:40:00|1690.8|1684.8|1689.4|1683.4|1690.8|1684.8|1689.3|1683.3|19
1583891100000|2020-03-11 01:45:00|1689.8|1683.8|1692.3|1686.3|1692.3|1686.3|1689.8|1683.8|9
1583891400000|2020-03-11 01:50:00|1692.4|1686.4|1693.4|1687.4|1693.9|1687.9|1692.4|1686.4|27
1583891700000|2020-03-11 01:55:00|1693.6|1687.6|1693.4|1687.4|1693.9|1687.9|1693.4|1687.4|5
1583892000000|2020-03-11 02:00:00|1693|1687|1690|1684|1693.3|1687.3|1690|1684|28
1583892300000|2020-03-11 02:05:00|1690.5|1684.5|1689.9|1683.9|1690.5|1684.5|1689.4|1683.4|29
1583892600000|2020-03-11 02:10:00|1690|1684|1691.5|1685.5|1692.3|1686.3|1689.9|1683.9|27
1583892900000|2020-03-11 02:15:00|1691.8|1685.8|1691.9|1685.9|1692.3|1686.3|1691.3|1685.3|8
1583893200000|2020-03-11 02:20:00|1691.8|1685.8|1692|1686|1692|1686|1691.5|1685.5|7
1583893500000|2020-03-11 02:25:00|1692.4|1686.4|1692.5|1686.5|1693|1687|1692.4|1686.4|6
1583893800000|2020-03-11 02:30:00|1692.3|1686.3|1690.9|1684.9|1692.3|1686.3|1690.4|1684.4|20
1583894100000|2020-03-11 02:35:00|1691.3|1685.3|1691.6|1685.6|1692|1686|1690.6|1684.6|12
1583894400000|2020-03-11 02:40:00|1692.1|1686.1|1692|1686|1692.1|1686.1|1691|1685|17
1583894700000|2020-03-11 02:45:00|1692.4|1686.4|1693.3|1687.3|1693.3|1687.3|1692|1686|10
1583895000000|2020-03-11 02:50:00|1693.4|1687.4|1692.9|1686.9|1694.5|1688.5|1692.8|1686.8|27
1583895300000|2020-03-11 02:55:00|1692.8|1686.8|1689.8|1683.8|1692.8|1686.8|1689.5|1683.5|43
1583895600000|2020-03-11 03:00:00|1690.4|1684.4|1692.1|1686.1|1692.3|1686.3|1689.8|1683.8|27
1583895900000|2020-03-11 03:05:00|1692.4|1686.4|1695.4|1689.4|1695.6|1689.6|1692.3|1686.3|34
1583896200000|2020-03-11 03:10:00|1695.3|1689.3|1696.4|1690.4|1696.4|1690.4|1695.3|1689.3|9
1583896500000|2020-03-11 03:15:00|1696.5|1690.5|1698.1|1692.1|1698.4|1692.4|1696.5|1690.5|35
1583896800000|2020-03-11 03:20:00|1698.4|1692.4|1695.3|1689.3|1698.6|1692.6|1695.3|1689.3|21
1583897100000|2020-03-11 03:25:00|1694.9|1688.9|1695.3|1689.3|1695.6|1689.6|1694.5|1688.5|12
1583897400000|2020-03-11 03:30:00|1695.1|1689.1|1694.5|1688.5|1695.1|1689.1|1694.3|1688.3|6
1583897700000|2020-03-11 03:35:00|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1694.3|1688.3|3
1583898000000|2020-03-11 03:40:00|1694.8|1688.8|1694.5|1688.5|1695.3|1689.3|1694.3|1688.3|8
1583898300000|2020-03-11 03:45:00|1694.3|1688.3|1693.8|1687.8|1694.3|1688.3|1693.6|1687.6|3
1583898600000|2020-03-11 03:50:00|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1693.9|1687.9|1
1583898900000|2020-03-11 03:55:00|1694.1|1688.1|1694.6|1688.6|1694.8|1688.8|1694.1|1688.1|3
1583899200000|2020-03-11 04:00:00|1695.5|1689.5|1700|1694|1700|1694|1695.5|1689.5|28
1583899500000|2020-03-11 04:05:00|1699.4|1693.4|1699.8|1693.8|1700.9|1694.9|1699.3|1693.3|15
1583899800000|2020-03-11 04:10:00|1699.6|1693.6|1699.3|1693.3|1700.3|1694.3|1699.3|1693.3|10
1583900100000|2020-03-11 04:15:00|1699|1693|1698.8|1692.8|1699|1693|1698.6|1692.6|8
1583900400000|2020-03-11 04:20:00|1698.5|1692.5|1698.3|1692.3|1698.5|1692.5|1697.8|1691.8|6
1583900700000|2020-03-11 04:25:00|1698.1|1692.1|1698.1|1692.1|1698.1|1692.1|1697.9|1691.9|3
1583901000000|2020-03-11 04:30:00|1698|1692|1697.5|1691.5|1698.1|1692.1|1697.5|1691.5|5
1583901300000|2020-03-11 04:35:00|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1697.6|1691.6|1
1583901600000|2020-03-11 04:40:00|1697.8|1691.8|1697.8|1691.8|1697.8|1691.8|1697.6|1691.6|3
1583901900000|2020-03-11 04:45:00|1697.6|1691.6|1698.1|1692.1|1698.3|1692.3|1697.6|1691.6|7
1583902200000|2020-03-11 04:50:00|1698|1692|1698.3|1692.3|1698.3|1692.3|1698|1692|5
1583902500000|2020-03-11 04:55:00|1698.1|1692.1|1698.3|1692.3|1698.3|1692.3|1698.1|1692.1|4
1583902800000|2020-03-11 05:00:00|1698.1|1692.1|1696.8|1690.8|1698.8|1692.8|1696.8|1690.8|10
1583903100000|2020-03-11 05:05:00|1697|1691|1696.3|1690.3|1697|1691|1696.3|1690.3|6
1583903400000|2020-03-11 05:10:00|1696|1690|1696|1690|1696|1690|1696|1690|1
1583904000000|2020-03-11 05:20:00|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1696.3|1690.3|1
1583904300000|2020-03-11 05:25:00|1696|1690|1696.8|1690.8|1696.8|1690.8|1695.8|1689.8|7
1583904600000|2020-03-11 05:30:00|1696.5|1690.5|1693.6|1687.6|1696.5|1690.5|1693.4|1687.4|64
1583904900000|2020-03-11 05:35:00|1693.9|1687.9|1692.9|1686.9|1693.9|1687.9|1692.5|1686.5|13
1583905200000|2020-03-11 05:40:00|1692.5|1686.5|1692.6|1686.6|1692.9|1686.9|1692.4|1686.4|23
1583905500000|2020-03-11 05:45:00|1692.9|1686.9|1692.5|1686.5|1693.9|1687.9|1692.4|1686.4|39
1583905800000|2020-03-11 05:50:00|1692.3|1686.3|1690.4|1684.4|1692.3|1686.3|1690.4|1684.4|9
1583906100000|2020-03-11 05:55:00|1690.3|1684.3|1690.8|1684.8|1690.8|1684.8|1689.4|1683.4|25
1583906400000|2020-03-11 06:00:00|1690.9|1684.9|1692.3|1686.3|1692.3|1686.3|1690.8|1684.8|11
1583906700000|2020-03-11 06:05:00|1692.1|1686.1|1691.4|1685.4|1693.9|1687.9|1691.4|1685.4|21
1583907000000|2020-03-11 06:10:00|1691.1|1685.1|1691.5|1685.5|1691.5|1685.5|1691.1|1685.1|3
1583907300000|2020-03-11 06:15:00|1691.6|1685.6|1692.3|1686.3|1692.3|1686.3|1691.6|1685.6|2
1583907900000|2020-03-11 06:25:00|1692|1686|1692.4|1686.4|1692.4|1686.4|1691.8|1685.8|5
1583908200000|2020-03-11 06:30:00|1692.3|1686.3|1692.3|1686.3|1692.9|1686.9|1691.9|1685.9|9
1583908500000|2020-03-11 06:35:00|1693|1687|1692.3|1686.3|1693.9|1687.9|1692.3|1686.3|12
1583908800000|2020-03-11 06:40:00|1692.1|1686.1|1692.6|1686.6|1692.8|1686.8|1690.9|1684.9|15
1583909100000|2020-03-11 06:45:00|1692.5|1686.5|1693.3|1687.3|1694.1|1688.1|1692.5|1686.5|7
1583909400000|2020-03-11 06:50:00|1693.4|1687.4|1690.9|1684.9|1693.4|1687.4|1690.9|1684.9|14
1583909700000|2020-03-11 06:55:00|1690.6|1684.6|1691.3|1685.3|1691.6|1685.6|1690.1|1684.1|14
1583910000000|2020-03-11 07:00:00|1691.5|1685.5|1691.1|1685.1|1692.9|1686.9|1691.1|1685.1|22
1583910300000|2020-03-11 07:05:00|1691.3|1685.3|1691.6|1685.6|1692.5|1686.5|1691.3|1685.3|13
1583910600000|2020-03-11 07:10:00|1691.8|1685.8|1693.4|1687.4|1693.5|1687.5|1691.8|1685.8|10
1583910900000|2020-03-11 07:15:00|1693.5|1687.5|1693.3|1687.3|1693.6|1687.6|1692.5|1686.5|12
1583911200000|2020-03-11 07:20:00|1693|1687|1692|1686|1693|1687|1692|1686|5
1583911500000|2020-03-11 07:25:00|1691.8|1685.8|1691.3|1685.3|1692.3|1686.3|1691.3|1685.3|11
1583911800000|2020-03-11 07:30:00|1691.4|1685.4|1692.8|1686.8|1692.9|1686.9|1691.4|1685.4|15
1583912100000|2020-03-11 07:35:00|1693|1687|1692.3|1686.3|1693.6|1687.6|1692.1|1686.1|17
1583912400000|2020-03-11 07:40:00|1692.4|1686.4|1692.3|1686.3|1692.8|1686.8|1692.3|1686.3|10
1583913000000|2020-03-11 07:50:00|1692.4|1686.4|1696.3|1690.3|1696.4|1690.4|1692.3|1686.3|28
1583913300000|2020-03-11 07:55:00|1696.6|1690.6|1700.3|1694.3|1700.3|1694.3|1695.8|1689.8|39
1583913600000|2020-03-11 08:00:00|1700.5|1694.5|1694.8|1688.8|1700.8|1694.8|1694.8|1688.8|46
1583913900000|2020-03-11 08:05:00|1694.5|1688.5|1694.3|1688.3|1694.8|1688.8|1692.5|1686.5|32
1583914200000|2020-03-11 08:10:00|1693.8|1687.8|1694.3|1688.3|1694.5|1688.5|1693.8|1687.8|9
1583914500000|2020-03-11 08:15:00|1694|1688|1693.8|1687.8|1694.3|1688.3|1693.3|1687.3|23
1583914800000|2020-03-11 08:20:00|1693.5|1687.5|1693.3|1687.3|1693.5|1687.5|1693.3|1687.3|4
1583915400000|2020-03-11 08:30:00|1693|1687|1696.5|1690.5|1697.3|1691.3|1693|1687|38
1583915700000|2020-03-11 08:35:00|1696.3|1690.3|1698.3|1692.3|1698.3|1692.3|1695.8|1689.8|27
1583916000000|2020-03-11 08:40:00|1698|1692|1698|1692|1699|1693|1697.5|1691.5|21
1583916300000|2020-03-11 08:45:00|1698.3|1692.3|1698|1692|1699.8|1693.8|1698|1692|22
1583916600000|2020-03-11 08:50:00|1697.8|1691.8|1698.8|1692.8|1699.3|1693.3|1697.8|1691.8|7
1583916900000|2020-03-11 08:55:00|1698.5|1692.5|1697|1691|1698.8|1692.8|1697|1691|16
1583917200000|2020-03-11 09:00:00|1697.3|1691.3|1696.5|1690.5|1698|1692|1696.3|1690.3|13
1583917500000|2020-03-11 09:05:00|1696.8|1690.8|1695|1689|1696.8|1690.8|1695|1689|18
1583917800000|2020-03-11 09:10:00|1695.3|1689.3|1695.8|1689.8|1696|1690|1695|1689|10
1583918100000|2020-03-11 09:15:00|1695.5|1689.5|1694|1688|1695.8|1689.8|1694|1688|20
1583918400000|2020-03-11 09:20:00|1694.3|1688.3|1694|1688|1694.5|1688.5|1694|1688|4
1583918700000|2020-03-11 09:25:00|1693.8|1687.8|1692|1686|1694|1688|1692|1686|7
1583919000000|2020-03-11 09:30:00|1692.3|1686.3|1692.3|1686.3|1693|1687|1692|1686|8
1583919300000|2020-03-11 09:35:00|1692|1686|1694.3|1688.3|1695|1689|1692|1686|19
1583919600000|2020-03-11 09:40:00|1694|1688|1693.5|1687.5|1694|1688|1691|1685|43
1583919900000|2020-03-11 09:45:00|1693.3|1687.3|1694|1688|1695.8|1689.8|1691.8|1685.8|42
1583920200000|2020-03-11 09:50:00|1693.8|1687.8|1693.3|1687.3|1694|1688|1693.3|1687.3|20
1583920500000|2020-03-11 09:55:00|1693|1687|1695|1689|1695|1689|1692.3|1686.3|20
1583920800000|2020-03-11 10:00:00|1694.8|1688.8|1692.5|1686.5|1695.8|1689.8|1692.5|1686.5|32
1583921100000|2020-03-11 10:05:00|1692.8|1686.8|1691.3|1685.3|1692.8|1686.8|1691.3|1685.3|13
1583921400000|2020-03-11 10:10:00|1691.5|1685.5|1692.3|1686.3|1692.8|1686.8|1691.3|1685.3|18
1583921700000|2020-03-11 10:15:00|1692.5|1686.5|1692|1686|1694|1688|1691.3|1685.3|21
1583922000000|2020-03-11 10:20:00|1692.3|1686.3|1692.8|1686.8|1693|1687|1692.3|1686.3|11
1583922300000|2020-03-11 10:25:00|1693|1687|1691.8|1685.8|1695.3|1689.3|1691.5|1685.5|29
1583922600000|2020-03-11 10:30:00|1692|1686|1693.5|1687.5|1693.8|1687.8|1692|1686|15
1583922900000|2020-03-11 10:35:00|1692.8|1686.8|1691.8|1685.8|1692.8|1686.8|1691.3|1685.3|11
1583923200000|2020-03-11 10:40:00|1691.5|1685.5|1692|1686|1692|1686|1691.3|1685.3|6
1583923500000|2020-03-11 10:45:00|1691.8|1685.8|1692.8|1686.8|1694.3|1688.3|1691.8|1685.8|28
1583923800000|2020-03-11 10:50:00|1692.5|1686.5|1694.5|1688.5|1694.8|1688.8|1691.3|1685.3|27
1583924100000|2020-03-11 10:55:00|1694.8|1688.8|1695.5|1689.5|1695.8|1689.8|1694.8|1688.8|13
1583924400000|2020-03-11 11:00:00|1695.8|1689.8|1695.8|1689.8|1695.8|1689.8|1695.3|1689.3|10
1583924700000|2020-03-11 11:05:00|1695.5|1689.5|1694.8|1688.8|1695.5|1689.5|1693|1687|26
1583925000000|2020-03-11 11:10:00|1694.5|1688.5|1696|1690|1696.3|1690.3|1694.3|1688.3|11
1583925300000|2020-03-11 11:15:00|1695.8|1689.8|1694.3|1688.3|1695.8|1689.8|1694.3|1688.3|6
1583925600000|2020-03-11 11:20:00|1693.8|1687.8|1694.3|1688.3|1694.8|1688.8|1692.8|1686.8|16
1583925900000|2020-03-11 11:25:00|1694|1688|1691.5|1685.5|1694|1688|1691.5|1685.5|15
1583926200000|2020-03-11 11:30:00|1691.3|1685.3|1692.8|1686.8|1692.8|1686.8|1691.3|1685.3|6
1583926500000|2020-03-11 11:35:00|1692.5|1686.5|1692.8|1686.8|1692.8|1686.8|1691.3|1685.3|9
1583926800000|2020-03-11 11:40:00|1692.3|1686.3|1692.8|1686.8|1693.8|1687.8|1692.3|1686.3|9
1583927100000|2020-03-11 11:45:00|1693|1687|1693.8|1687.8|1694.3|1688.3|1692.8|1686.8|14
1583927400000|2020-03-11 11:50:00|1694|1688|1693|1687|1694.3|1688.3|1693|1687|6
1583927700000|2020-03-11 11:55:00|1693.3|1687.3|1693|1687|1693.3|1687.3|1693|1687|4
1583928000000|2020-03-11 12:00:00|1693.3|1687.3|1694.8|1688.8|1695|1689|1692.8|1686.8|20
1583928300000|2020-03-11 12:05:00|1694.5|1688.5|1693|1687|1694.8|1688.8|1693|1687|14
1583928600000|2020-03-11 12:10:00|1693.3|1687.3|1693.8|1687.8|1695|1689|1693|1687|12
1583928900000|2020-03-11 12:15:00|1693.5|1687.5|1691.8|1685.8|1693.5|1687.5|1691.3|1685.3|20
1583929200000|2020-03-11 12:20:00|1691.5|1685.5|1692|1686|1692|1686|1691.3|1685.3|21
1583929500000|2020-03-11 12:25:00|1692.5|1686.5|1691.8|1685.8|1693|1687|1691.8|1685.8|19
1583929800000|2020-03-11 12:30:00|1691.5|1685.5|1691|1685|1692|1686|1691|1685|21
1583930100000|2020-03-11 12:35:00|1692|1686|1693.8|1687.8|1694|1688|1692|1686|16
1583930400000|2020-03-11 12:40:00|1693.5|1687.5|1694.3|1688.3|1694.3|1688.3|1693.5|1687.5|5
1583930700000|2020-03-11 12:45:00|1694|1688|1695|1689|1696.5|1690.5|1694|1688|11
1583931000000|2020-03-11 12:50:00|1694.8|1688.8|1694.8|1688.8|1695|1689|1694.5|1688.5|5
1583931300000|2020-03-11 12:55:00|1694.5|1688.5|1690.8|1684.8|1694.8|1688.8|1689.3|1683.3|38
1583931600000|2020-03-11 13:00:00|1690.5|1684.5|1689.8|1683.8|1691.5|1685.5|1689|1683|29
1583931900000|2020-03-11 13:05:00|1689.5|1683.5|1688.3|1682.3|1689.5|1683.5|1688.3|1682.3|10
1583932200000|2020-03-11 13:10:00|1688|1682|1689.5|1683.5|1689.5|1683.5|1686.8|1680.8|17
1583932500000|2020-03-11 13:15:00|1689.3|1683.3|1690.5|1684.5|1690.5|1684.5|1688.8|1682.8|21
1583932800000|2020-03-11 13:20:00|1690.8|1684.8|1692|1686|1693.8|1687.8|1690.8|1684.8|31
1583933100000|2020-03-11 13:25:00|1691.5|1685.5|1691|1685|1691.8|1685.8|1690.8|1684.8|20
1583933400000|2020-03-11 13:30:00|1690.8|1684.8|1694|1688|1694.5|1688.5|1690.8|1684.8|33
1583933700000|2020-03-11 13:35:00|1693.5|1687.5|1693.3|1687.3|1693.5|1687.5|1692.5|1686.5|10
1583934000000|2020-03-11 13:40:00|1692.8|1686.8|1692.3|1686.3|1693|1687|1692.3|1686.3|23
1583934300000|2020-03-11 13:45:00|1692.5|1686.5|1692.5|1686.5|1693.3|1687.3|1692.3|1686.3|23
1583934600000|2020-03-11 13:50:00|1692.3|1686.3|1693|1687|1693|1687|1691.5|1685.5|25
1583934900000|2020-03-11 13:55:00|1692.8|1686.8|1692|1686|1692.8|1686.8|1691|1685|26
1583935200000|2020-03-11 14:00:00|1692.3|1686.3|1690.3|1684.3|1692.8|1686.8|1690.3|1684.3|19
1583935500000|2020-03-11 14:05:00|1690|1684|1692.8|1686.8|1692.8|1686.8|1689|1683|22
1583935800000|2020-03-11 14:10:00|1693.3|1687.3|1696.8|1690.8|1700|1694|1693|1687|52
1583936100000|2020-03-11 14:15:00|1697.3|1691.3|1696.8|1690.8|1699|1693|1695.3|1689.3|32
1583936400000|2020-03-11 14:20:00|1696.5|1690.5|1696|1690|1699.3|1693.3|1695.3|1689.3|36
1583936700000|2020-03-11 14:25:00|1695.8|1689.8|1695.3|1689.3|1696.3|1690.3|1694.8|1688.8|18
1583937000000|2020-03-11 14:30:00|1695|1689|1694.8|1688.8|1695.5|1689.5|1693.3|1687.3|37
1583937300000|2020-03-11 14:35:00|1694.3|1688.3|1692.3|1686.3|1694.5|1688.5|1692|1686|42
1583937600000|2020-03-11 14:40:00|1692|1686|1694.3|1688.3|1695.3|1689.3|1692|1686|31
1583937900000|2020-03-11 14:45:00|1694|1688|1693.3|1687.3|1695.8|1689.8|1693.3|1687.3|41
1583938200000|2020-03-11 14:50:00|1693.5|1687.5|1693.8|1687.8|1695.3|1689.3|1691.5|1685.5|58
1583938500000|2020-03-11 14:55:00|1693.5|1687.5|1696.8|1690.8|1697|1691|1693.5|1687.5|54
1583938800000|2020-03-11 15:00:00|1696.5|1690.5|1694|1688|1699.8|1693.8|1693|1687|74
1583939100000|2020-03-11 15:05:00|1693.8|1687.8|1691.8|1685.8|1694.3|1688.3|1690.8|1684.8|38
1583939400000|2020-03-11 15:10:00|1691.5|1685.5|1689.3|1683.3|1691.8|1685.8|1689|1683|66
1583939700000|2020-03-11 15:15:00|1689.5|1683.5|1687.8|1681.8|1691|1685|1687.3|1681.3|36
1583940000000|2020-03-11 15:20:00|1687.5|1681.5|1686.5|1680.5|1688|1682|1685.8|1679.8|39
1583940300000|2020-03-11 15:25:00|1686.3|1680.3|1685.3|1679.3|1686.3|1680.3|1684.5|1678.5|20
1583940600000|2020-03-11 15:30:00|1685|1679|1685.8|1679.8|1687|1681|1685|1679|18
1583940900000|2020-03-11 15:35:00|1685.5|1679.5|1685.8|1679.8|1686|1680|1685.3|1679.3|28
1583941200000|2020-03-11 15:40:00|1685.5|1679.5|1682.5|1676.5|1686|1680|1682.5|1676.5|27
1583941500000|2020-03-11 15:45:00|1682.3|1676.3|1683.3|1677.3|1683.9|1677.9|1679.5|1673.5|40
1583941800000|2020-03-11 15:50:00|1682.8|1676.8|1679.5|1673.5|1682.8|1676.8|1678.8|1672.8|32
1583942100000|2020-03-11 15:55:00|1679.3|1673.3|1679.3|1673.3|1679.5|1673.5|1678.8|1672.8|22
1583942400000|2020-03-11 16:00:00|1679|1673|1677.3|1671.3|1679.8|1673.8|1676.8|1670.8|30
1583942700000|2020-03-11 16:05:00|1677.5|1671.5|1679|1673|1680|1674|1677.5|1671.5|23
1583943000000|2020-03-11 16:10:00|1678.8|1672.8|1681.8|1675.8|1682.3|1676.3|1678.8|1672.8|35
1583943300000|2020-03-11 16:15:00|1682|1676|1683.5|1677.5|1683.5|1677.5|1680.3|1674.3|38
1583943600000|2020-03-11 16:20:00|1683.3|1677.3|1677.8|1671.8|1683.3|1677.3|1677.8|1671.8|41
1583943900000|2020-03-11 16:25:00|1678|1672|1678.8|1672.8|1679.3|1673.3|1676.5|1670.5|32
1583944200000|2020-03-11 16:30:00|1678.5|1672.5|1678.5|1672.5|1680|1674|1674|1668|74
1583944500000|2020-03-11 16:35:00|1678.8|1672.8|1676.5|1670.5|1678.8|1672.8|1676.3|1670.3|42
1583944800000|2020-03-11 16:40:00|1676.3|1670.3|1675.3|1669.3|1678.8|1672.8|1675.3|1669.3|52
1583945100000|2020-03-11 16:45:00|1674.8|1668.8|1675.8|1669.8|1676.3|1670.3|1674.8|1668.8|15
1583945400000|2020-03-11 16:50:00|1676.3|1670.3|1675|1669|1677.5|1671.5|1674.8|1668.8|19
1583945700000|2020-03-11 16:55:00|1674.8|1668.8|1676.6|1670.6|1676.6|1670.6|1674.5|1668.5|13
1583946000000|2020-03-11 17:00:00|1676.4|1670.4|1676.4|1670.4|1676.6|1670.6|1676.4|1670.4|5
1583946300000|2020-03-11 17:05:00|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1
1583946600000|2020-03-11 17:10:00|1676.4|1670.4|1676.6|1670.6|1676.9|1670.9|1676.1|1670.1|6
1583946900000|2020-03-11 17:15:00|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1677.1|1671.1|1
1583947200000|2020-03-11 17:20:00|1677.4|1671.4|1677.1|1671.1|1677.9|1671.9|1677.1|1671.1|5
1583947500000|2020-03-11 17:25:00|1677.4|1671.4|1678.9|1672.9|1678.9|1672.9|1677.1|1671.1|15
1583947800000|2020-03-11 17:30:00|1678.6|1672.6|1678.6|1672.6|1679.1|1673.1|1678.6|1672.6|5
1583948100000|2020-03-11 17:35:00|1678.4|1672.4|1679.6|1673.6|1679.6|1673.6|1678.4|1672.4|6
1583948400000|2020-03-11 17:40:00|1679.4|1673.4|1675.9|1669.9|1679.4|1673.4|1675.9|1669.9|12
1583948700000|2020-03-11 17:45:00|1674.9|1668.9|1674.4|1668.4|1675.9|1669.9|1674.4|1668.4|15
1583949000000|2020-03-11 17:50:00|1674.9|1668.9|1675.4|1669.4|1676.1|1670.1|1674.6|1668.6|9
1583949300000|2020-03-11 17:55:00|1675.6|1669.6|1676.1|1670.1|1676.4|1670.4|1675.6|1669.6|6
1583974800000|2020-03-12 01:00:00|1678.5|1666.5|1675.5|1669.5|1678.5|1671.8|1675.5|1666.5|8
1583975100000|2020-03-12 01:05:00|1676|1670|1677|1671|1677.6|1671.6|1674.6|1668.6|33
1583975400000|2020-03-12 01:10:00|1677.3|1671.3|1676.8|1670.8|1677.9|1671.9|1676.3|1670.3|69
1583975700000|2020-03-12 01:15:00|1676.5|1670.5|1675.9|1669.9|1676.6|1670.6|1674.1|1668.1|22
1583976000000|2020-03-12 01:20:00|1676|1670|1675.1|1669.1|1676.3|1670.3|1674.8|1668.8|15
1583976300000|2020-03-12 01:25:00|1674.9|1668.9|1673.8|1667.8|1674.9|1668.9|1673.4|1667.4|9
1583976600000|2020-03-12 01:30:00|1673.5|1667.5|1674.1|1668.1|1674.6|1668.6|1673.5|1667.5|18
1583976900000|2020-03-12 01:35:00|1673.9|1667.9|1673.5|1667.5|1674.1|1668.1|1673.3|1667.3|23
1583977200000|2020-03-12 01:40:00|1673.8|1667.8|1673.5|1667.5|1674|1668|1673|1667|29
1583977500000|2020-03-12 01:45:00|1673.4|1667.4|1673.4|1667.4|1674.3|1668.3|1672.8|1666.8|20
1583977800000|2020-03-12 01:50:00|1673.5|1667.5|1672|1666|1673.9|1667.9|1670.5|1664.5|24
1583978100000|2020-03-12 01:55:00|1671.9|1665.9|1671|1665|1671.9|1665.9|1671|1665|18
1583978400000|2020-03-12 02:00:00|1670.8|1664.8|1671.3|1665.3|1671.5|1665.5|1670.5|1664.5|10
1583978700000|2020-03-12 02:05:00|1671|1665|1668.5|1662.5|1671|1665|1668.5|1662.5|14
1583979000000|2020-03-12 02:10:00|1668.9|1662.9|1669.3|1663.3|1669.5|1663.5|1666.6|1660.6|41
1583979300000|2020-03-12 02:15:00|1669.1|1663.1|1668.9|1662.9|1669.1|1663.1|1668.3|1662.3|9
1583979600000|2020-03-12 02:20:00|1668.6|1662.6|1668.6|1662.6|1669.5|1663.5|1668.4|1662.4|22
1583979900000|2020-03-12 02:25:00|1668.8|1662.8|1669.3|1663.3|1669.3|1663.3|1668.8|1662.8|25
1583980200000|2020-03-12 02:30:00|1669.1|1663.1|1670.6|1664.6|1670.6|1664.6|1669|1663|28
1583980500000|2020-03-12 02:35:00|1670.8|1664.8|1671.3|1665.3|1671.8|1665.8|1670.8|1664.8|15
1583980800000|2020-03-12 02:40:00|1671.5|1665.5|1674.8|1668.8|1674.8|1668.8|1671.5|1665.5|45
1583981100000|2020-03-12 02:45:00|1674.5|1668.5|1672.6|1666.6|1674.5|1668.5|1672|1666|20
1583981400000|2020-03-12 02:50:00|1672.4|1666.4|1670.4|1664.4|1672.4|1666.4|1669.8|1663.8|16
1583981700000|2020-03-12 02:55:00|1670.5|1664.5|1669.8|1663.8|1670.8|1664.8|1669.6|1663.6|6
1583982000000|2020-03-12 03:00:00|1670.1|1664.1|1669.9|1663.9|1671|1665|1669|1663|18
1583982300000|2020-03-12 03:05:00|1670.3|1664.3|1672.8|1666.8|1674.6|1668.6|1670.3|1664.3|43
1583982600000|2020-03-12 03:10:00|1673|1667|1674|1668|1676.1|1670.1|1673|1667|64
1583982900000|2020-03-12 03:15:00|1673.9|1667.9|1670.4|1664.4|1674.5|1668.5|1670|1664|27
1583983200000|2020-03-12 03:20:00|1670.5|1664.5|1670.3|1664.3|1672|1666|1670|1664|16
1583983500000|2020-03-12 03:25:00|1669.8|1663.8|1669.5|1663.5|1669.8|1663.8|1668.9|1662.9|6
1583983800000|2020-03-12 03:30:00|1669.8|1663.8|1669.4|1663.4|1671|1665|1669.4|1663.4|18
1583984100000|2020-03-12 03:35:00|1669.5|1663.5|1671.3|1665.3|1671.9|1665.9|1669.5|1663.5|13
1583984400000|2020-03-12 03:40:00|1671.1|1665.1|1671.3|1665.3|1671.3|1665.3|1671|1665|9
1583984700000|2020-03-12 03:45:00|1671.6|1665.6|1672|1666|1672.3|1666.3|1671.6|1665.6|3
1583985300000|2020-03-12 03:55:00|1672.4|1666.4|1673|1667|1673|1667|1672.4|1666.4|5
1583985600000|2020-03-12 04:00:00|1672.9|1666.9|1671.4|1665.4|1672.9|1666.9|1671.3|1665.3|10
1583985900000|2020-03-12 04:05:00|1671.3|1665.3|1671.8|1665.8|1671.8|1665.8|1671.1|1665.1|8
1583986200000|2020-03-12 04:10:00|1671.9|1665.9|1671.8|1665.8|1671.9|1665.9|1671.8|1665.8|2
1583986500000|2020-03-12 04:15:00|1671.9|1665.9|1672|1666|1672.4|1666.4|1671.5|1665.5|7
1583986800000|2020-03-12 04:20:00|1672.1|1666.1|1671.8|1665.8|1672.1|1666.1|1671.8|1665.8|8
1583987100000|2020-03-12 04:25:00|1671.9|1665.9|1672.3|1666.3|1672.3|1666.3|1671.8|1665.8|9
1583987400000|2020-03-12 04:30:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1
1583987700000|2020-03-12 04:35:00|1672.6|1666.6|1674.3|1668.3|1674.5|1668.5|1672.6|1666.6|13
1583988000000|2020-03-12 04:40:00|1674.1|1668.1|1673.1|1667.1|1674.1|1668.1|1673.1|1667.1|4
1583988300000|2020-03-12 04:45:00|1673.3|1667.3|1672.4|1666.4|1673.3|1667.3|1672.4|1666.4|10
1583988600000|2020-03-12 04:50:00|1672.6|1666.6|1672.3|1666.3|1672.6|1666.6|1672.3|1666.3|7
1583988900000|2020-03-12 04:55:00|1672.4|1666.4|1671.9|1665.9|1672.6|1666.6|1671.9|1665.9|8
1583989200000|2020-03-12 05:00:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.3|1666.3|10
1583989500000|2020-03-12 05:05:00|1672.3|1666.3|1672.3|1666.3|1672.3|1666.3|1672.3|1666.3|1
1583989800000|2020-03-12 05:10:00|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1
1583990100000|2020-03-12 05:15:00|1671.5|1665.5|1673.1|1667.1|1673.1|1667.1|1671.1|1665.1|9
1583990400000|2020-03-12 05:20:00|1673.4|1667.4|1676.6|1670.6|1676.6|1670.6|1673.4|1667.4|10
1583990700000|2020-03-12 05:25:00|1675.5|1669.5|1672.8|1666.8|1675.8|1669.8|1672.8|1666.8|17
1583991000000|2020-03-12 05:30:00|1672.3|1666.3|1672.5|1666.5|1673.1|1667.1|1672.1|1666.1|10
1583991300000|2020-03-12 05:35:00|1672.4|1666.4|1673.5|1667.5|1673.5|1667.5|1672.4|1666.4|12
1583991600000|2020-03-12 05:40:00|1673.1|1667.1|1673.5|1667.5|1673.5|1667.5|1672.8|1666.8|7
1583991900000|2020-03-12 05:45:00|1673|1667|1671|1665|1673|1667|1670.5|1664.5|12
1583992200000|2020-03-12 05:50:00|1670.9|1664.9|1671.3|1665.3|1671.3|1665.3|1670.8|1664.8|5
1583992500000|2020-03-12 05:55:00|1671.5|1665.5|1673|1667|1673.3|1667.3|1671.5|1665.5|14
1583992800000|2020-03-12 06:00:00|1672.8|1666.8|1670.5|1664.5|1672.9|1666.9|1670.4|1664.4|15
1583993100000|2020-03-12 06:05:00|1670.4|1664.4|1668|1662|1670.6|1664.6|1667.8|1661.8|24
1583993400000|2020-03-12 06:10:00|1667.8|1661.8|1669.8|1663.8|1670.1|1664.1|1667.5|1661.5|24
1583993700000|2020-03-12 06:15:00|1670.3|1664.3|1669.8|1663.8|1670.8|1664.8|1669.1|1663.1|18
1583994000000|2020-03-12 06:20:00|1670.1|1664.1|1669.4|1663.4|1670.5|1664.5|1668.5|1662.5|19
1583994300000|2020-03-12 06:25:00|1669.8|1663.8|1670.5|1664.5|1670.5|1664.5|1669.3|1663.3|8
1583994600000|2020-03-12 06:30:00|1670.8|1664.8|1671.3|1665.3|1671.3|1665.3|1670.5|1664.5|8
1583994900000|2020-03-12 06:35:00|1670.8|1664.8|1670.8|1664.8|1673.1|1667.1|1670.8|1664.8|60
1583995200000|2020-03-12 06:40:00|1670.5|1664.5|1670|1664|1670.5|1664.5|1669.3|1663.3|26
1583995500000|2020-03-12 06:45:00|1669.8|1663.8|1668.9|1662.9|1669.8|1663.8|1668.9|1662.9|11
1583995800000|2020-03-12 06:50:00|1668.8|1662.8|1669.3|1663.3|1669.5|1663.5|1668.8|1662.8|6
1583996100000|2020-03-12 06:55:00|1669.5|1663.5|1668.6|1662.6|1670.4|1664.4|1668.6|1662.6|13
1583996400000|2020-03-12 07:00:00|1668.4|1662.4|1666.8|1660.8|1668.8|1662.8|1666.3|1660.3|17
1583996700000|2020-03-12 07:05:00|1666.9|1660.9|1663.9|1657.9|1667|1661|1663.9|1657.9|22
1583997000000|2020-03-12 07:10:00|1664.1|1658.1|1669.6|1663.6|1669.6|1663.6|1664.1|1658.1|21
1583997300000|2020-03-12 07:15:00|1669.4|1663.4|1667.4|1661.4|1669.4|1663.4|1667.4|1661.4|24
1583997600000|2020-03-12 07:20:00|1667.8|1661.8|1666.9|1660.9|1669.5|1663.5|1666.9|1660.9|23
1583997900000|2020-03-12 07:25:00|1666.6|1660.6|1666.9|1660.9|1667.5|1661.5|1666.1|1660.1|10
1583998200000|2020-03-12 07:30:00|1666.8|1660.8|1666.8|1660.8|1667.3|1661.3|1666.4|1660.4|10
1583998500000|2020-03-12 07:35:00|1666.6|1660.6|1666.9|1660.9|1667.3|1661.3|1666.4|1660.4|12
1583998800000|2020-03-12 07:40:00|1667|1661|1666.8|1660.8|1667|1661|1666.5|1660.5|6
1583999100000|2020-03-12 07:45:00|1667.3|1661.3|1667.9|1661.9|1669.1|1663.1|1667.3|1661.3|20
1583999400000|2020-03-12 07:50:00|1668|1662|1671.9|1665.9|1672|1666|1667.8|1661.8|24
1583999700000|2020-03-12 07:55:00|1671.8|1665.8|1675|1669|1675|1669|1671.8|1665.8|41
1584000000000|2020-03-12 08:00:00|1674.8|1668.8|1674.8|1668.8|1675.8|1669.8|1672.3|1666.3|48
1584000300000|2020-03-12 08:05:00|1675|1669|1673.5|1667.5|1676|1670|1673.3|1667.3|27
1584000600000|2020-03-12 08:10:00|1673.3|1667.3|1674.3|1668.3|1674.3|1668.3|1672.3|1666.3|12
1584000900000|2020-03-12 08:15:00|1674|1668|1672.3|1666.3|1674|1668|1672|1666|10
1584001200000|2020-03-12 08:20:00|1672.8|1666.8|1671.5|1665.5|1673|1667|1671.5|1665.5|7
1584001500000|2020-03-12 08:25:00|1671.8|1665.8|1671.8|1665.8|1671.8|1665.8|1671.3|1665.3|3
1584001800000|2020-03-12 08:30:00|1671.5|1665.5|1673|1667|1673.3|1667.3|1671.3|1665.3|14
1584002100000|2020-03-12 08:35:00|1672.8|1666.8|1674|1668|1674|1668|1672.3|1666.3|6
1584002400000|2020-03-12 08:40:00|1673.8|1667.8|1673|1667|1673.8|1667.8|1673|1667|5
1584002700000|2020-03-12 08:45:00|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1673.3|1667.3|1
1584003000000|2020-03-12 08:50:00|1673.5|1667.5|1673.3|1667.3|1673.5|1667.5|1673.3|1667.3|2
1584003300000|2020-03-12 08:55:00|1673|1667|1671.8|1665.8|1673|1667|1671.8|1665.8|5
1584003600000|2020-03-12 09:00:00|1672|1666|1671.5|1665.5|1672.3|1666.3|1671.5|1665.5|5
1584003900000|2020-03-12 09:05:00|1671.8|1665.8|1671.8|1665.8|1672|1666|1671.8|1665.8|5
1584004200000|2020-03-12 09:10:00|1671.5|1665.5|1671.5|1665.5|1671.8|1665.8|1671.5|1665.5|3
1584005100000|2020-03-12 09:25:00|1671.3|1665.3|1671.5|1665.5|1671.8|1665.8|1671.3|1665.3|6
1584005400000|2020-03-12 09:30:00|1671.8|1665.8|1670.8|1664.8|1671.8|1665.8|1670.8|1664.8|3
1584005700000|2020-03-12 09:35:00|1670.5|1664.5|1668|1662|1670.5|1664.5|1668|1662|14
1584006000000|2020-03-12 09:40:00|1667.8|1661.8|1669|1663|1669|1663|1667.3|1661.3|27
1584006300000|2020-03-12 09:45:00|1669.3|1663.3|1668.5|1662.5|1670|1664|1668|1662|34
1584006600000|2020-03-12 09:50:00|1668.3|1662.3|1670.5|1664.5|1671|1665|1668.3|1662.3|14
1584006900000|2020-03-12 09:55:00|1670.8|1664.8|1667.8|1661.8|1670.8|1664.8|1667.8|1661.8|40
1584007200000|2020-03-12 10:00:00|1668.5|1662.5|1668.8|1662.8|1670.5|1664.5|1668.5|1662.5|22
1584007500000|2020-03-12 10:05:00|1669.3|1663.3|1669.3|1663.3|1670|1664|1668.8|1662.8|24
1584007800000|2020-03-12 10:10:00|1669.8|1663.8|1670.5|1664.5|1671.3|1665.3|1669.8|1663.8|13
1584008100000|2020-03-12 10:15:00|1670.3|1664.3|1672|1666|1672.3|1666.3|1670.3|1664.3|19
1584008400000|2020-03-12 10:20:00|1671.8|1665.8|1671.5|1665.5|1672|1666|1670.8|1664.8|14
1584008700000|2020-03-12 10:25:00|1671.3|1665.3|1671.3|1665.3|1672|1666|1670.8|1664.8|12
1584009000000|2020-03-12 10:30:00|1671.5|1665.5|1671|1665|1672|1666|1671|1665|7
1584009300000|2020-03-12 10:35:00|1671.3|1665.3|1671.5|1665.5|1673.3|1667.3|1671.3|1665.3|23
1584009600000|2020-03-12 10:40:00|1671.8|1665.8|1671.5|1665.5|1673.8|1667.8|1671.5|1665.5|28
1584009900000|2020-03-12 10:45:00|1671.8|1665.8|1671|1665|1671.8|1665.8|1670.3|1664.3|20
1584010200000|2020-03-12 10:50:00|1671.3|1665.3|1670.5|1664.5|1671.3|1665.3|1669.8|1663.8|24
1584010500000|2020-03-12 10:55:00|1670.3|1664.3|1669.8|1663.8|1670.5|1664.5|1669.5|1663.5|11
1584010800000|2020-03-12 11:00:00|1670.3|1664.3|1669.5|1663.5|1670.3|1664.3|1669.3|1663.3|11
1584011100000|2020-03-12 11:05:00|1669.8|1663.8|1670|1664|1671|1665|1669|1663|17
1584011400000|2020-03-12 11:10:00|1670.3|1664.3|1668.8|1662.8|1670.3|1664.3|1668.8|1662.8|14
1584011700000|2020-03-12 11:15:00|1668.5|1662.5|1668.8|1662.8|1668.8|1662.8|1668.5|1662.5|4
1584012000000|2020-03-12 11:20:00|1668.5|1662.5|1669.5|1663.5|1669.5|1663.5|1668.3|1662.3|5
1584012300000|2020-03-12 11:25:00|1669.3|1663.3|1670.8|1664.8|1670.8|1664.8|1669.3|1663.3|11
1584012600000|2020-03-12 11:30:00|1670.5|1664.5|1671|1665|1671|1665|1668.8|1662.8|25
1584012900000|2020-03-12 11:35:00|1670.8|1664.8|1669.8|1663.8|1670.8|1664.8|1669.8|1663.8|12
1584013200000|2020-03-12 11:40:00|1670.3|1664.3|1668.8|1662.8|1670.8|1664.8|1668.8|1662.8|21
1584013500000|2020-03-12 11:45:00|1669|1663|1667.3|1661.3|1669|1663|1666.8|1660.8|29
1584013800000|2020-03-12 11:50:00|1667|1661|1666.5|1660.5|1667.3|1661.3|1666.3|1660.3|15
1584014100000|2020-03-12 11:55:00|1665.8|1659.8|1666.3|1660.3|1666.3|1660.3|1665.8|1659.8|3
1584014400000|2020-03-12 12:00:00|1666.5|1660.5|1667.8|1661.8|1668.3|1662.3|1666.5|1660.5|22
1584014700000|2020-03-12 12:05:00|1668.3|1662.3|1668|1662|1669.3|1663.3|1667.8|1661.8|28
1584015000000|2020-03-12 12:10:00|1668.3|1662.3|1668.3|1662.3|1669|1663|1667.3|1661.3|18
1584015300000|2020-03-12 12:15:00|1668|1662|1670.3|1664.3|1671|1665|1668|1662|23
1584015600000|2020-03-12 12:20:00|1670|1664|1667.8|1661.8|1670.3|1664.3|1666.8|1660.8|34
1584015900000|2020-03-12 12:25:00|1668|1662|1666.8|1660.8|1668.3|1662.3|1666|1660|33
1584016200000|2020-03-12 12:30:00|1666.5|1660.5|1665.8|1659.8|1668|1662|1665.8|1659.8|21
1584016500000|2020-03-12 12:35:00|1665.5|1659.5|1665.3|1659.3|1665.8|1659.8|1665.3|1659.3|14
1584016800000|2020-03-12 12:40:00|1665.8|1659.8|1665.8|1659.8|1667.8|1661.8|1665.8|1659.8|28
1584017100000|2020-03-12 12:45:00|1665.3|1659.3|1662.8|1656.8|1666.3|1660.3|1662.8|1656.8|20
1584017400000|2020-03-12 12:50:00|1663|1657|1661.3|1655.3|1663|1657|1660.3|1654.3|12
1584017700000|2020-03-12 12:55:00|1661.5|1655.5|1661.3|1655.3|1662|1656|1659.5|1653.5|31
1584018000000|2020-03-12 13:00:00|1661.8|1655.8|1664|1658|1664.8|1658.8|1660.3|1654.3|41
1584018300000|2020-03-12 13:05:00|1663.8|1657.8|1665.3|1659.3|1665.8|1659.8|1662.5|1656.5|38
1584018600000|2020-03-12 13:10:00|1665.5|1659.5|1661.8|1655.8|1666|1660|1661.5|1655.5|40
1584018900000|2020-03-12 13:15:00|1661.3|1655.3|1659|1653|1661.3|1655.3|1659|1653|6
1584019200000|2020-03-12 13:20:00|1658.8|1652.8|1658|1652|1658.8|1652.8|1655|1649|20
1584019500000|2020-03-12 13:25:00|1657.8|1651.8|1663.5|1657.5|1663.5|1657.5|1657|1651|39
1584019800000|2020-03-12 13:30:00|1663.3|1657.3|1658|1652|1664|1658|1657.8|1651.8|32
1584020100000|2020-03-12 13:35:00|1657.8|1651.8|1658|1652|1658.5|1652.5|1657.8|1651.8|10
1584020400000|2020-03-12 13:40:00|1657.8|1651.8|1657.8|1651.8|1657.8|1651.8|1657.8|1651.8|1
1584020700000|2020-03-12 13:45:00|1658|1652|1657.3|1651.3|1660.3|1654.3|1657.3|1651.3|20
1584021000000|2020-03-12 13:50:00|1657.8|1651.8|1657.8|1651.8|1660.3|1654.3|1657.3|1651.3|27
1584021300000|2020-03-12 13:55:00|1658|1652|1657.8|1651.8|1661|1655|1657.5|1651.5|27
1584021600000|2020-03-12 14:00:00|1657.5|1651.5|1657.8|1651.8|1657.8|1651.8|1657.5|1651.5|20
1584021900000|2020-03-12 14:05:00|1657.5|1651.5|1658|1652|1660.8|1654.8|1657.5|1651.5|38
1584022200000|2020-03-12 14:10:00|1657.8|1651.8|1658.5|1652.5|1658.8|1652.8|1657.5|1651.5|21
1584022500000|2020-03-12 14:15:00|1658.3|1652.3|1660.8|1654.8|1661.3|1655.3|1658.3|1652.3|24
1584022800000|2020-03-12 14:20:00|1660.5|1654.5|1660.8|1654.8|1662|1656|1660|1654|27
1584023100000|2020-03-12 14:25:00|1661|1655|1660.3|1654.3|1663.5|1657.5|1660.3|1654.3|47
1584023400000|2020-03-12 14:30:00|1660|1654|1663|1657|1663.3|1657.3|1659.5|1653.5|35
1584023700000|2020-03-12 14:35:00|1662.8|1656.8|1662.5|1656.5|1664.8|1658.8|1662.5|1656.5|22
1584024000000|2020-03-12 14:40:00|1662.3|1656.3|1665.3|1659.3|1666.3|1660.3|1661.5|1655.5|33
1584024300000|2020-03-12 14:45:00|1665.5|1659.5|1665.5|1659.5|1666.8|1660.8|1665|1659|26
1584024600000|2020-03-12 14:50:00|1665.3|1659.3|1666|1660|1666|1660|1664|1658|27
1584024900000|2020-03-12 14:55:00|1665.5|1659.5|1664.5|1658.5|1666|1660|1664.5|1658.5|15
1584025200000|2020-03-12 15:00:00|1664.8|1658.8|1664.5|1658.5|1665|1659|1663.3|1657.3|21
1584025500000|2020-03-12 15:05:00|1664.3|1658.3|1664|1658|1665|1659|1661.8|1655.8|44
1584025800000|2020-03-12 15:10:00|1664.3|1658.3|1665.8|1659.8|1665.8|1659.8|1663.5|1657.5|35
1584026100000|2020-03-12 15:15:00|1666.3|1660.3|1663.8|1657.8|1666.3|1660.3|1663.5|1657.5|21
1584026400000|2020-03-12 15:20:00|1664|1658|1664|1658|1665.8|1659.8|1663.5|1657.5|24
1584026700000|2020-03-12 15:25:00|1663.8|1657.8|1662.8|1656.8|1664|1658|1662.3|1656.3|18
1584027000000|2020-03-12 15:30:00|1662.5|1656.5|1663.3|1657.3|1663.3|1657.3|1662|1656|16
1584027300000|2020-03-12 15:35:00|1663.5|1657.5|1664.5|1658.5|1664.5|1658.5|1663.5|1657.5|15
1584027600000|2020-03-12 15:40:00|1665.3|1659.3|1666.5|1660.5|1666.8|1660.8|1665.3|1659.3|24
1584027900000|2020-03-12 15:45:00|1666|1660|1665.3|1659.3|1666|1660|1664.8|1658.8|16
1584028200000|2020-03-12 15:50:00|1665.5|1659.5|1665.3|1659.3|1666.5|1660.5|1663.8|1657.8|26
1584028500000|2020-03-12 15:55:00|1665.5|1659.5|1665.5|1659.5|1666.3|1660.3|1664.8|1658.8|29
1584028800000|2020-03-12 16:00:00|1665.8|1659.8|1668.8|1662.8|1668.8|1662.8|1665.3|1659.3|28
1584029100000|2020-03-12 16:05:00|1669.3|1663.3|1670.5|1664.5|1671|1665|1668|1662|32
1584029400000|2020-03-12 16:10:00|1670.3|1664.3|1670.8|1664.8|1671|1665|1669.3|1663.3|19
1584029700000|2020-03-12 16:15:00|1670.3|1664.3|1668.3|1662.3|1670.8|1664.8|1668.3|1662.3|16
1584030000000|2020-03-12 16:20:00|1667.3|1661.3|1661.5|1655.5|1668.3|1662.3|1661.5|1655.5|43
1584030300000|2020-03-12 16:25:00|1661.3|1655.3|1660.3|1654.3|1662|1656|1659.8|1653.8|41
1584030600000|2020-03-12 16:30:00|1660.8|1654.8|1659.8|1653.8|1661.5|1655.5|1659.3|1653.3|53
1584030900000|2020-03-12 16:35:00|1659.5|1653.5|1660.3|1654.3|1661|1655|1659.5|1653.5|28
1584031200000|2020-03-12 16:40:00|1660.5|1654.5|1660|1654|1661.3|1655.3|1659.8|1653.8|42
1584031500000|2020-03-12 16:45:00|1660.3|1654.3|1660|1654|1661|1655|1660|1654|15
1584031800000|2020-03-12 16:50:00|1659.3|1653.3|1662.5|1654.5|1662.5|1655.5|1659.3|1653.3|13
1584032100000|2020-03-12 16:55:00|1661.5|1655.5|1669.5|1663.5|1671.5|1665.5|1661.5|1653.8|52
1584032400000|2020-03-12 17:00:00|1669.8|1663.8|1668.8|1662.8|1670.8|1664.8|1667.8|1661.8|30
1584032700000|2020-03-12 17:05:00|1668.5|1662.5|1669|1663|1669.8|1663.8|1668.5|1662.5|13
1584033000000|2020-03-12 17:10:00|1668.8|1662.8|1666|1660|1668.8|1662.8|1665|1659|18
1584033300000|2020-03-12 17:15:00|1666.3|1660.3|1665.3|1659.3|1666.5|1660.5|1665.3|1659.3|5
1584033600000|2020-03-12 17:20:00|1665.8|1659.8|1663|1657|1666|1660|1663|1657|13
1584033900000|2020-03-12 17:25:00|1663.3|1657.3|1663.3|1657.3|1663.3|1657.3|1663.3|1657.3|1
1584034200000|2020-03-12 17:30:00|1663.5|1657.5|1665|1659|1666|1660|1663.5|1657.5|14
1584034500000|2020-03-12 17:35:00|1665.3|1659.3|1665|1659|1665.5|1659.5|1664.8|1658.8|11
1584034800000|2020-03-12 17:40:00|1664.8|1658.8|1663|1657|1664.8|1658.8|1663|1657|9
1584035100000|2020-03-12 17:45:00|1663.3|1657.3|1663|1657|1663.8|1657.8|1663|1657|10
1584035400000|2020-03-12 17:50:00|1663.3|1657.3|1663.8|1657.8|1663.8|1657.8|1663.3|1657.3|3
1584035700000|2020-03-12 17:55:00|1663.5|1657.5|1663.8|1657.8|1664|1658|1663|1657|10
1584061200000|2020-03-13 01:00:00|1666.8|1654.8|1657.3|1651.3|1666.8|1654.8|1656.4|1650.4|30
1584061500000|2020-03-13 01:05:00|1656.9|1650.9|1658.5|1652.5|1658.5|1652.5|1656.8|1650.8|17
1584061800000|2020-03-13 01:10:00|1658.4|1652.4|1658.6|1652.6|1658.9|1652.9|1658.1|1652.1|6
1584062100000|2020-03-13 01:15:00|1658.5|1652.5|1656.6|1650.6|1658.5|1652.5|1656.3|1650.3|27
1584062400000|2020-03-13 01:20:00|1656.4|1650.4|1659.1|1653.1|1659.1|1653.1|1656.4|1650.4|14
1584062700000|2020-03-13 01:25:00|1658.9|1652.9|1659.1|1653.1|1660.1|1654.1|1658.9|1652.9|3
1584063000000|2020-03-13 01:30:00|1659.3|1653.3|1657.9|1651.9|1659.6|1653.6|1657.9|1651.9|9
1584063300000|2020-03-13 01:35:00|1657.1|1651.1|1656.3|1650.3|1657.9|1651.9|1656.1|1650.1|20
1584063600000|2020-03-13 01:40:00|1656.4|1650.4|1656.1|1650.1|1656.4|1650.4|1655.9|1649.9|6
1584063900000|2020-03-13 01:45:00|1655.4|1649.4|1656.4|1650.4|1656.4|1650.4|1655.4|1649.4|8
1584064500000|2020-03-13 01:55:00|1656.9|1650.9|1656.1|1650.1|1656.9|1650.9|1656.1|1650.1|3
1584064800000|2020-03-13 02:00:00|1655.9|1649.9|1656.4|1650.4|1656.5|1650.5|1654.9|1648.9|8
1584065100000|2020-03-13 02:05:00|1657.1|1651.1|1656.9|1650.9|1657.8|1651.8|1656.9|1650.9|18
1584065400000|2020-03-13 02:10:00|1656.6|1650.6|1658.4|1652.4|1658.9|1652.9|1656.4|1650.4|40
1584065700000|2020-03-13 02:15:00|1658.6|1652.6|1658.1|1652.1|1658.6|1652.6|1658.1|1652.1|4
1584066000000|2020-03-13 02:20:00|1657.6|1651.6|1656.9|1650.9|1658.4|1652.4|1656.6|1650.6|14
1584066300000|2020-03-13 02:25:00|1657.4|1651.4|1657.4|1651.4|1657.4|1651.4|1657.4|1651.4|1
1584066600000|2020-03-13 02:30:00|1657.1|1651.1|1659.1|1653.1|1660.1|1654.1|1657.1|1651.1|7
1584066900000|2020-03-13 02:35:00|1659.6|1653.6|1660.9|1654.9|1661.1|1655.1|1659.5|1653.5|6
1584067200000|2020-03-13 02:40:00|1660.6|1654.6|1658.6|1652.6|1660.6|1654.6|1658.6|1652.6|10
1584067500000|2020-03-13 02:45:00|1658.1|1652.1|1659.9|1653.9|1659.9|1653.9|1658|1652|6
1584067800000|2020-03-13 02:50:00|1660.1|1654.1|1662.4|1656.4|1662.4|1656.4|1660.1|1654.1|5
1584068100000|2020-03-13 02:55:00|1661.9|1655.9|1663|1657|1663|1657|1660.6|1654.6|11
1584068400000|2020-03-13 03:00:00|1663.1|1657.1|1661.1|1655.1|1663.1|1657.1|1661.1|1655.1|9
1584068700000|2020-03-13 03:05:00|1661.4|1655.4|1660.6|1654.6|1661.9|1655.9|1660.6|1654.6|10
1584069000000|2020-03-13 03:10:00|1660.9|1654.9|1662.5|1656.5|1662.5|1656.5|1660.9|1654.9|6
1584069300000|2020-03-13 03:15:00|1662.6|1656.6|1662.9|1656.9|1663|1657|1662.5|1656.5|8
1584069600000|2020-03-13 03:20:00|1662.8|1656.8|1663.4|1657.4|1663.8|1657.8|1662.8|1656.8|11
1584069900000|2020-03-13 03:25:00|1663.1|1657.1|1663.5|1657.5|1664.1|1658.1|1663.1|1657.1|8
1584070200000|2020-03-13 03:30:00|1663.3|1657.3|1663.1|1657.1|1663.6|1657.6|1663.1|1657.1|6
1584070500000|2020-03-13 03:35:00|1662.9|1656.9|1662.4|1656.4|1663.3|1657.3|1662.3|1656.3|7
1584071400000|2020-03-13 03:50:00|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1
1584071700000|2020-03-13 03:55:00|1662.5|1656.5|1662.5|1656.5|1662.5|1656.5|1662.5|1656.5|1
1584072000000|2020-03-13 04:00:00|1662.4|1656.4|1662.3|1656.3|1662.4|1656.4|1662.3|1656.3|2
1584072600000|2020-03-13 04:10:00|1662.5|1656.5|1662.8|1656.8|1662.9|1656.9|1662.5|1656.5|3
1584072900000|2020-03-13 04:15:00|1662.9|1656.9|1662.9|1656.9|1662.9|1656.9|1662.9|1656.9|1
1584073200000|2020-03-13 04:20:00|1663.1|1657.1|1663.4|1657.4|1663.6|1657.6|1663.1|1657.1|5
1584073500000|2020-03-13 04:25:00|1663.6|1657.6|1663.5|1657.5|1663.6|1657.6|1663.4|1657.4|5
1584073800000|2020-03-13 04:30:00|1663.6|1657.6|1663.9|1657.9|1663.9|1657.9|1663.5|1657.5|4
1584074100000|2020-03-13 04:35:00|1663.6|1657.6|1663.9|1657.9|1663.9|1657.9|1663.6|1657.6|2
1584074700000|2020-03-13 04:45:00|1663.4|1657.4|1664.9|1658.9|1665|1659|1663.4|1657.4|5
1584075000000|2020-03-13 04:50:00|1665.1|1659.1|1665.1|1659.1|1665.5|1659.5|1665.1|1659.1|3
1584075300000|2020-03-13 04:55:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1664.9|1658.9|2
1584075900000|2020-03-13 05:05:00|1665.6|1659.6|1666.3|1660.3|1666.4|1660.4|1665.6|1659.6|6
1584076200000|2020-03-13 05:10:00|1666.4|1660.4|1669.6|1663.6|1670.1|1664.1|1666.3|1660.3|50
1584076500000|2020-03-13 05:15:00|1669.4|1663.4|1674.1|1668.1|1674.6|1668.6|1669.4|1663.4|89
1584076800000|2020-03-13 05:20:00|1675.4|1669.4|1671.1|1665.1|1678.1|1672.1|1670.9|1664.9|35
1584077100000|2020-03-13 05:25:00|1671|1665|1673.4|1667.4|1674.6|1668.6|1671|1665|24
1584077400000|2020-03-13 05:30:00|1673.1|1667.1|1675.8|1669.8|1679.1|1673.1|1672.6|1666.6|133
1584077700000|2020-03-13 05:35:00|1675.6|1669.6|1674.9|1668.9|1676|1670|1673.9|1667.9|31
1584078000000|2020-03-13 05:40:00|1674.6|1668.6|1674.6|1668.6|1674.9|1668.9|1674.4|1668.4|5
1584078600000|2020-03-13 05:50:00|1674.9|1668.9|1675.9|1669.9|1675.9|1669.9|1674.9|1668.9|18
1584078900000|2020-03-13 05:55:00|1675.8|1669.8|1676.6|1670.6|1677.1|1671.1|1675.1|1669.1|18
1584079200000|2020-03-13 06:00:00|1676.1|1670.1|1669.5|1663.5|1676.1|1670.1|1668.6|1662.6|36
1584079500000|2020-03-13 06:05:00|1669.4|1663.4|1670.3|1664.3|1670.5|1664.5|1669.1|1663.1|45
1584079800000|2020-03-13 06:10:00|1670.1|1664.1|1669.6|1663.6|1670.5|1664.5|1668.1|1662.1|43
1584080100000|2020-03-13 06:15:00|1669.9|1663.9|1669|1663|1670.1|1664.1|1666.4|1660.4|75
1584080400000|2020-03-13 06:20:00|1668.6|1662.6|1667.5|1661.5|1669.6|1663.6|1667.3|1661.3|54
1584080700000|2020-03-13 06:25:00|1666.5|1660.5|1667.3|1661.3|1667.9|1661.9|1666.4|1660.4|24
1584081000000|2020-03-13 06:30:00|1667.1|1661.1|1667.1|1661.1|1667.3|1661.3|1667.1|1661.1|3
1584081300000|2020-03-13 06:35:00|1667.4|1661.4|1667.6|1661.6|1667.6|1661.6|1667.1|1661.1|7
1584081600000|2020-03-13 06:40:00|1667.8|1661.8|1669.6|1663.6|1669.8|1663.8|1667.5|1661.5|21
1584081900000|2020-03-13 06:45:00|1669.8|1663.8|1668.6|1662.6|1669.8|1663.8|1667.1|1661.1|14
1584082200000|2020-03-13 06:50:00|1668.4|1662.4|1670.1|1664.1|1670.1|1664.1|1668.4|1662.4|7
1584082500000|2020-03-13 06:55:00|1670.3|1664.3|1670.1|1664.1|1670.3|1664.3|1670.1|1664.1|2
1584082800000|2020-03-13 07:00:00|1669.5|1663.5|1670.1|1664.1|1670.1|1664.1|1667.6|1661.6|30
1584083100000|2020-03-13 07:05:00|1669.9|1663.9|1670.6|1664.6|1671.1|1665.1|1669.9|1663.9|8
1584083400000|2020-03-13 07:10:00|1671.1|1665.1|1672|1666|1672.4|1666.4|1671.1|1665.1|5
1584083700000|2020-03-13 07:15:00|1672.1|1666.1|1673.6|1667.6|1673.9|1667.9|1672.1|1666.1|11
1584084000000|2020-03-13 07:20:00|1673.4|1667.4|1672.4|1666.4|1674.6|1668.6|1672.4|1666.4|26
1584084300000|2020-03-13 07:25:00|1672.1|1666.1|1670.6|1664.6|1672.1|1666.1|1669.4|1663.4|18
1584084600000|2020-03-13 07:30:00|1670.5|1664.5|1672.6|1666.6|1672.6|1666.6|1670.3|1664.3|11
1584084900000|2020-03-13 07:35:00|1673.4|1667.4|1680.6|1674.6|1680.6|1674.6|1673.1|1667.1|31
1584085200000|2020-03-13 07:40:00|1680.4|1674.4|1678.1|1672.1|1683.9|1677.9|1678.1|1672.1|33
1584085500000|2020-03-13 07:45:00|1678.4|1672.4|1678.6|1672.6|1678.6|1672.6|1676.9|1670.9|19
1584085800000|2020-03-13 07:50:00|1678.9|1672.9|1684.6|1678.6|1685.4|1679.4|1678.9|1672.9|40
1584086100000|2020-03-13 07:55:00|1684.4|1678.4|1685.3|1679.3|1685.8|1679.8|1681.5|1675.5|106
1584086400000|2020-03-13 08:00:00|1686|1680|1684|1678|1686|1680|1682|1676|50
1584086700000|2020-03-13 08:05:00|1683.5|1677.5|1683.3|1677.3|1684.5|1678.5|1682.3|1676.3|26
1584087000000|2020-03-13 08:10:00|1683|1677|1683|1677|1683.3|1677.3|1682.5|1676.5|13
1584087300000|2020-03-13 08:15:00|1683.3|1677.3|1692.8|1686.8|1692.8|1686.8|1683.3|1677.3|65
1584087600000|2020-03-13 08:20:00|1693|1687|1690.3|1684.3|1694.8|1688.8|1689.3|1683.3|45
1584087900000|2020-03-13 08:25:00|1690.5|1684.5|1695.5|1689.5|1695.5|1689.5|1690.3|1684.3|33
1584088200000|2020-03-13 08:30:00|1695.8|1689.8|1692.8|1686.8|1697.5|1691.5|1692.5|1686.5|55
1584088500000|2020-03-13 08:35:00|1693|1687|1691|1685|1693.8|1687.8|1691|1685|32
1584088800000|2020-03-13 08:40:00|1690.8|1684.8|1688.3|1682.3|1691.3|1685.3|1687.8|1681.8|44
1584089100000|2020-03-13 08:45:00|1688|1682|1686.3|1680.3|1688|1682|1686.3|1680.3|19
1584089400000|2020-03-13 08:50:00|1686.5|1680.5|1690.3|1684.3|1690.5|1684.5|1686.5|1680.5|30
1584089700000|2020-03-13 08:55:00|1690|1684|1693.3|1687.3|1693.5|1687.5|1690|1684|37
1584090000000|2020-03-13 09:00:00|1693|1687|1697|1691|1697.3|1691.3|1692.5|1686.5|67
1584090300000|2020-03-13 09:05:00|1697.3|1691.3|1696.3|1690.3|1697.3|1691.3|1695.8|1689.8|23
1584090600000|2020-03-13 09:10:00|1696|1690|1695.3|1689.3|1697.3|1691.3|1695.3|1689.3|23
1584090900000|2020-03-13 09:15:00|1695.8|1689.8|1697.3|1691.3|1697.3|1691.3|1693|1687|38
1584091200000|2020-03-13 09:20:00|1697.8|1691.8|1700.8|1694.8|1701.3|1695.3|1697.5|1691.5|43
1584091500000|2020-03-13 09:25:00|1700.5|1694.5|1699.5|1693.5|1700.5|1694.5|1697.5|1691.5|40
1584091800000|2020-03-13 09:30:00|1699.8|1693.8|1700.5|1694.5|1702.3|1696.3|1699.8|1693.8|19
1584092100000|2020-03-13 09:35:00|1700.3|1694.3|1700.8|1694.8|1701|1695|1699.5|1693.5|16
1584092400000|2020-03-13 09:40:00|1701|1695|1705|1699|1707.8|1701.8|1701|1695|58
1584092700000|2020-03-13 09:45:00|1705.3|1699.3|1704|1698|1706.3|1700.3|1703.5|1697.5|29
1584093000000|2020-03-13 09:50:00|1704.3|1698.3|1704.8|1698.8|1706.3|1700.3|1704.3|1698.3|20
1584093300000|2020-03-13 09:55:00|1704.5|1698.5|1707|1701|1707|1701|1704.3|1698.3|22
1584093600000|2020-03-13 10:00:00|1707.3|1701.3|1707.3|1701.3|1707.8|1701.8|1705.5|1699.5|27
1584093900000|2020-03-13 10:05:00|1707|1701|1706.3|1700.3|1708.3|1702.3|1706.3|1700.3|23
1584094200000|2020-03-13 10:10:00|1706|1700|1705.8|1699.8|1707.5|1701.5|1705.3|1699.3|33
1584094500000|2020-03-13 10:15:00|1706.3|1700.3|1711.3|1705.3|1712.3|1706.3|1706.3|1700.3|20
1584094800000|2020-03-13 10:20:00|1711|1705|1711.3|1705.3|1715.3|1709.3|1711|1705|36
1584095100000|2020-03-13 10:25:00|1711|1705|1711.3|1705.3|1711.3|1705.3|1710|1704|17
1584095400000|2020-03-13 10:30:00|1710.3|1704.3|1706.3|1700.3|1710.5|1704.5|1705.6|1699.6|43
1584095700000|2020-03-13 10:35:00|1706|1700|1705.3|1699.3|1706.8|1700.8|1703.8|1697.8|38
1584096000000|2020-03-13 10:40:00|1705|1699|1703.5|1697.5|1706.3|1700.3|1702.3|1696.3|27
1584096300000|2020-03-13 10:45:00|1703.3|1697.3|1704|1698|1705.3|1699.3|1703|1697|34
1584096600000|2020-03-13 10:50:00|1703.8|1697.8|1704.3|1698.3|1706|1700|1703.5|1697.5|38
1584096900000|2020-03-13 10:55:00|1704.5|1698.5|1706|1700|1706.8|1700.8|1704.5|1698.5|21
1584097200000|2020-03-13 11:00:00|1705.8|1699.8|1705.8|1699.8|1706|1700|1704|1698|26
1584097500000|2020-03-13 11:05:00|1706|1700|1704.8|1698.8|1706|1700|1703.3|1697.3|21
1584097800000|2020-03-13 11:10:00|1704.5|1698.5|1707.5|1701.5|1708|1702|1703.5|1697.5|25
1584098100000|2020-03-13 11:15:00|1707.3|1701.3|1708.3|1702.3|1709|1703|1707|1701|27
1584098400000|2020-03-13 11:20:00|1708|1702|1709.3|1703.3|1709.3|1703.3|1707.3|1701.3|20
1584098700000|2020-03-13 11:25:00|1709.8|1703.8|1711|1705|1712.3|1706.3|1709.5|1703.5|30
1584099000000|2020-03-13 11:30:00|1710.8|1704.8|1709.5|1703.5|1711|1705|1707.3|1701.3|35
1584099300000|2020-03-13 11:35:00|1709.3|1703.3|1703.3|1697.3|1709.3|1703.3|1702.9|1696.9|53
1584099600000|2020-03-13 11:40:00|1703|1697|1704|1698|1705.5|1699.5|1703|1697|33
1584099900000|2020-03-13 11:45:00|1703.8|1697.8|1704.8|1698.8|1704.8|1698.8|1703|1697|31
1584100200000|2020-03-13 11:50:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1703.5|1697.5|27
1584100500000|2020-03-13 11:55:00|1705.5|1699.5|1704|1698|1705.8|1699.8|1704|1698|19
1584100800000|2020-03-13 12:00:00|1704.3|1698.3|1704.3|1698.3|1706|1700|1701.8|1695.8|37
1584101100000|2020-03-13 12:05:00|1704.5|1698.5|1705.8|1699.8|1706.3|1700.3|1704.5|1698.5|32
1584101400000|2020-03-13 12:10:00|1705.5|1699.5|1705.3|1699.3|1706.8|1700.8|1704|1698|30
1584101700000|2020-03-13 12:15:00|1705.5|1699.5|1707|1701|1708.8|1702.8|1705.5|1699.5|23
1584102000000|2020-03-13 12:20:00|1706.8|1700.8|1705.3|1699.3|1707|1701|1704.5|1698.5|20
1584102300000|2020-03-13 12:25:00|1705|1699|1704|1698|1705.3|1699.3|1704|1698|19
1584102600000|2020-03-13 12:30:00|1704.5|1698.5|1703.5|1697.5|1704.8|1698.8|1701.5|1695.5|31
1584102900000|2020-03-13 12:35:00|1703.8|1697.8|1702.5|1696.5|1704.8|1698.8|1702|1696|24
1584103200000|2020-03-13 12:40:00|1702.3|1696.3|1698.8|1692.8|1702.3|1696.3|1698.8|1692.8|22
1584103500000|2020-03-13 12:45:00|1698.3|1692.3|1701.3|1695.3|1702|1696|1696.5|1690.5|55
1584103800000|2020-03-13 12:50:00|1701|1695|1699.8|1693.8|1702.3|1696.3|1699|1693|26
1584104100000|2020-03-13 12:55:00|1700|1694|1698.8|1692.8|1702.3|1696.3|1698.3|1692.3|107
1584104400000|2020-03-13 13:00:00|1698.5|1692.5|1694|1688|1699.8|1693.8|1694|1688|46
1584104700000|2020-03-13 13:05:00|1693.8|1687.8|1693.8|1687.8|1694.8|1688.8|1693.8|1687.8|10
1584105000000|2020-03-13 13:10:00|1694|1688|1693.8|1687.8|1694.5|1688.5|1693.8|1687.8|12
1584105300000|2020-03-13 13:15:00|1693.5|1687.5|1692.3|1686.3|1693.5|1687.5|1692.3|1686.3|8
1584105600000|2020-03-13 13:20:00|1691.8|1685.8|1690.3|1684.3|1691.8|1685.8|1688.5|1682.5|37
1584105900000|2020-03-13 13:25:00|1690|1684|1690.3|1684.3|1690.5|1684.5|1689.3|1683.3|27
1584106200000|2020-03-13 13:30:00|1690|1684|1689.5|1683.5|1695.8|1689.8|1689.3|1683.3|47
1584106500000|2020-03-13 13:35:00|1689.3|1683.3|1686.5|1680.5|1689.3|1683.3|1685|1679|30
1584106800000|2020-03-13 13:40:00|1686.3|1680.3|1684.8|1678.8|1686.8|1680.8|1684.3|1678.3|44
1584107100000|2020-03-13 13:45:00|1685|1679|1684|1678|1686.8|1680.8|1684|1678|34
1584107400000|2020-03-13 13:50:00|1685|1679|1683.8|1677.8|1685.3|1679.3|1683.3|1677.3|35
1584107700000|2020-03-13 13:55:00|1684|1678|1683.3|1677.3|1684.3|1678.3|1683.3|1677.3|6
1584108000000|2020-03-13 14:00:00|1683|1677|1680.8|1674.8|1683.5|1677.5|1680.3|1674.3|54
1584108300000|2020-03-13 14:05:00|1681.3|1675.3|1682.5|1676.5|1683.5|1677.5|1681.3|1675.3|23
1584108600000|2020-03-13 14:10:00|1682|1676|1682|1676|1683|1677|1681|1675|38
1584108900000|2020-03-13 14:15:00|1681.8|1675.8|1686.3|1680.3|1687.8|1681.8|1681.3|1675.3|52
1584109200000|2020-03-13 14:20:00|1686.5|1680.5|1687.3|1681.3|1687.8|1681.8|1685.3|1679.3|56
1584109500000|2020-03-13 14:25:00|1687|1681|1685.3|1679.3|1687.3|1681.3|1684.8|1678.8|61
1584109800000|2020-03-13 14:30:00|1685.5|1679.5|1682.3|1676.3|1686.5|1680.5|1681.5|1675.5|47
1584110100000|2020-03-13 14:35:00|1681.5|1675.5|1681.5|1675.5|1682.8|1676.8|1680.3|1674.3|33
1584110400000|2020-03-13 14:40:00|1681.3|1675.3|1682.3|1676.3|1683|1677|1680.3|1674.3|32
1584110700000|2020-03-13 14:45:00|1682|1676|1682.5|1676.5|1682.8|1676.8|1680.5|1674.5|30
1584111000000|2020-03-13 14:50:00|1682.8|1676.8|1683.3|1677.3|1686|1680|1682.8|1676.8|62
1584111300000|2020-03-13 14:55:00|1683|1677|1680.8|1674.8|1683|1677|1679.3|1673.3|44
1584111600000|2020-03-13 15:00:00|1680.3|1674.3|1679.3|1673.3|1680.8|1674.8|1678.5|1672.5|50
1584111900000|2020-03-13 15:05:00|1679|1673|1680|1674|1680|1674|1678.3|1672.3|26
1584112200000|2020-03-13 15:10:00|1679.8|1673.8|1677.3|1671.3|1679.8|1673.8|1676.3|1670.3|24
1584112500000|2020-03-13 15:15:00|1677|1671|1674.8|1668.8|1677.8|1671.8|1673|1667|48
1584112800000|2020-03-13 15:20:00|1674.5|1668.5|1673.8|1667.8|1675.5|1669.5|1673.8|1667.8|38
1584113100000|2020-03-13 15:25:00|1673.5|1667.5|1671|1665|1673.5|1667.5|1670.8|1664.8|13
1584113400000|2020-03-13 15:30:00|1671.3|1665.3|1671.3|1665.3|1672.3|1666.3|1670.5|1664.5|20
1584113700000|2020-03-13 15:35:00|1671|1665|1670|1664|1671.8|1665.8|1669.5|1663.5|24
1584114000000|2020-03-13 15:40:00|1669.8|1663.8|1669.5|1663.5|1670.5|1664.5|1669.3|1663.3|14
1584114300000|2020-03-13 15:45:00|1669.3|1663.3|1671.8|1665.8|1672|1666|1669.3|1663.3|28
1584114600000|2020-03-13 15:50:00|1672|1666|1677.3|1671.3|1678.5|1672.5|1671.3|1665.3|65
1584114900000|2020-03-13 15:55:00|1677|1671|1678|1672|1679.3|1673.3|1676.3|1670.3|113
1584115200000|2020-03-13 16:00:00|1677.8|1671.8|1678.3|1672.3|1682.8|1676.8|1677.3|1671.3|76
1584115500000|2020-03-13 16:05:00|1678|1672|1680|1674|1680.3|1674.3|1674.4|1668.4|77
1584115800000|2020-03-13 16:10:00|1679.8|1673.8|1679.5|1673.5|1682|1676|1676.3|1670.3|94
1584116100000|2020-03-13 16:15:00|1679|1673|1683|1677|1683|1677|1678.8|1672.8|72
1584116400000|2020-03-13 16:20:00|1682.8|1676.8|1683|1677|1685.5|1679.5|1681.3|1675.3|51
1584116700000|2020-03-13 16:25:00|1682.8|1676.8|1684.5|1678.5|1684.5|1678.5|1676.5|1670.5|71
1584117000000|2020-03-13 16:30:00|1684.3|1678.3|1684.8|1678.8|1690.5|1684.5|1682|1676|99
1584117300000|2020-03-13 16:35:00|1684.5|1678.5|1682.8|1676.8|1684.5|1678.5|1680.8|1674.8|47
1584117600000|2020-03-13 16:40:00|1682.5|1676.5|1682.5|1676.5|1687.8|1681.8|1681.5|1675.5|57
1584117900000|2020-03-13 16:45:00|1682.3|1676.3|1685.8|1679.8|1687.5|1681.5|1682|1676|32
1584118200000|2020-03-13 16:50:00|1685.5|1679.5|1685.5|1679.5|1685.8|1679.8|1684.8|1678.8|13
1584118500000|2020-03-13 16:55:00|1685.3|1679.3|1685.3|1679.3|1685.8|1679.8|1684.8|1678.8|18
1584118800000|2020-03-13 17:00:00|1685.5|1679.5|1683.5|1677.5|1685.8|1679.8|1683.5|1677.5|13
1584119100000|2020-03-13 17:05:00|1682.8|1676.8|1682.8|1676.8|1683|1677|1682.5|1676.5|5
1584119400000|2020-03-13 17:10:00|1683.3|1677.3|1683.5|1677.5|1683.8|1677.8|1682.8|1676.8|10
1584119700000|2020-03-13 17:15:00|1683.8|1677.8|1684|1678|1684|1678|1683.3|1677.3|7
1584120000000|2020-03-13 17:20:00|1684.3|1678.3|1687.3|1681.3|1687.3|1681.3|1684.3|1678.3|8
1584120300000|2020-03-13 17:25:00|1687.5|1681.5|1688.5|1682.5|1688.5|1682.5|1686.5|1680.5|10
1584120600000|2020-03-13 17:30:00|1688.3|1682.3|1688.3|1682.3|1688.5|1682.5|1688.3|1682.3|5
1584120900000|2020-03-13 17:35:00|1687.5|1681.5|1686.8|1680.8|1687.5|1681.5|1685.8|1679.8|16
1584121200000|2020-03-13 17:40:00|1687.3|1681.3|1686.8|1680.8|1687.3|1681.3|1683.8|1677.8|17
1584121500000|2020-03-13 17:45:00|1686.5|1680.5|1686.8|1680.8|1687.3|1681.3|1686.5|1680.5|8
1584121800000|2020-03-13 17:50:00|1687.3|1681.3|1690.3|1684.3|1691.5|1685.5|1687.3|1681.3|22
1584122100000|2020-03-13 17:55:00|1690|1684|1690.5|1684.5|1690.5|1684.5|1689.8|1683.8|4
1584320400000|2020-03-16 01:00:00|1694.8|1682.8|1687.9|1681.9|1694.8|1682.8|1686.1|1680.1|30
1584320700000|2020-03-16 01:05:00|1688.1|1682.1|1689.4|1683.4|1690.3|1684.3|1687.9|1681.9|24
1584321000000|2020-03-16 01:10:00|1688.6|1682.6|1687.9|1681.9|1689.9|1683.9|1687.1|1681.1|54
1584321300000|2020-03-16 01:15:00|1687.6|1681.6|1686.6|1680.6|1689.3|1683.3|1686.6|1680.6|54
1584321600000|2020-03-16 01:20:00|1686.4|1680.4|1686.4|1680.4|1687.4|1681.4|1686.4|1680.4|15
1584321900000|2020-03-16 01:25:00|1686.6|1680.6|1686.9|1680.9|1687.9|1681.9|1686.4|1680.4|22
1584322200000|2020-03-16 01:30:00|1687.1|1681.1|1687.3|1681.3|1687.3|1681.3|1686.9|1680.9|9
1584322500000|2020-03-16 01:35:00|1687|1681|1687.3|1681.3|1687.5|1681.5|1686.6|1680.6|32
1584322800000|2020-03-16 01:40:00|1687.1|1681.1|1685.9|1679.9|1687.1|1681.1|1685.9|1679.9|11
1584323100000|2020-03-16 01:45:00|1686|1680|1686.6|1680.6|1686.6|1680.6|1685.9|1679.9|6
1584323400000|2020-03-16 01:50:00|1686.9|1680.9|1685.9|1679.9|1686.9|1680.9|1685.9|1679.9|11
1584323700000|2020-03-16 01:55:00|1686|1680|1686.1|1680.1|1686.1|1680.1|1685.8|1679.8|4
1584324000000|2020-03-16 02:00:00|1686.3|1680.3|1686.4|1680.4|1686.9|1680.9|1686|1680|16
1584324300000|2020-03-16 02:05:00|1686.3|1680.3|1685.1|1679.1|1686.4|1680.4|1684.9|1678.9|61
1584324600000|2020-03-16 02:10:00|1684.9|1678.9|1685.1|1679.1|1685.1|1679.1|1684.9|1678.9|30
1584324900000|2020-03-16 02:15:00|1685.4|1679.4|1685.9|1679.9|1685.9|1679.9|1685.4|1679.4|3
1584325200000|2020-03-16 02:20:00|1685.6|1679.6|1685.6|1679.6|1685.6|1679.6|1685.5|1679.5|3
1584325500000|2020-03-16 02:25:00|1686.1|1680.1|1686.1|1680.1|1686.6|1680.6|1686.1|1680.1|4
1584325800000|2020-03-16 02:30:00|1685.9|1679.9|1683.6|1677.6|1686|1680|1683.4|1677.4|41
1584326100000|2020-03-16 02:35:00|1683.5|1677.5|1683.4|1677.4|1684.1|1678.1|1683.4|1677.4|7
1584326400000|2020-03-16 02:40:00|1683.1|1677.1|1683.1|1677.1|1683.6|1677.6|1683.1|1677.1|5
1584327000000|2020-03-16 02:50:00|1682.9|1676.9|1682.6|1676.6|1682.9|1676.9|1682.6|1676.6|2
1584327300000|2020-03-16 02:55:00|1682.1|1676.1|1682.1|1676.1|1682.1|1676.1|1681.9|1675.9|3
1584327600000|2020-03-16 03:00:00|1681.5|1675.5|1681.4|1675.4|1681.5|1675.5|1681.4|1675.4|2
1584327900000|2020-03-16 03:05:00|1681.1|1675.1|1680.1|1674.1|1681.1|1675.1|1680.1|1674.1|3
1584328200000|2020-03-16 03:10:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.1|1673.1|8
1584328500000|2020-03-16 03:15:00|1679.9|1673.9|1679.4|1673.4|1680.1|1674.1|1679.4|1673.4|8
1584328800000|2020-03-16 03:20:00|1679.6|1673.6|1678.9|1672.9|1679.6|1673.6|1678.9|1672.9|7
1584329100000|2020-03-16 03:25:00|1678.6|1672.6|1679|1673|1679.5|1673.5|1678.1|1672.1|15
1584329400000|2020-03-16 03:30:00|1679.1|1673.1|1679.1|1673.1|1679.4|1673.4|1678.6|1672.6|11
1584329700000|2020-03-16 03:35:00|1678.9|1672.9|1679.6|1673.6|1679.9|1673.9|1678.9|1672.9|7
1584330000000|2020-03-16 03:40:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1584330300000|2020-03-16 03:45:00|1679.9|1673.9|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|2
1584330900000|2020-03-16 03:55:00|1680.4|1674.4|1680.1|1674.1|1680.4|1674.4|1680.1|1674.1|2
1584331200000|2020-03-16 04:00:00|1679.8|1673.8|1680.1|1674.1|1680.1|1674.1|1679.4|1673.4|7
1584331500000|2020-03-16 04:05:00|1680.3|1674.3|1680.1|1674.1|1680.3|1674.3|1680.1|1674.1|2
1584331800000|2020-03-16 04:10:00|1680.3|1674.3|1680.3|1674.3|1680.3|1674.3|1680.3|1674.3|1
1584332400000|2020-03-16 04:20:00|1680.1|1674.1|1680.3|1674.3|1680.3|1674.3|1680.1|1674.1|2
1584332700000|2020-03-16 04:25:00|1680.4|1674.4|1680.4|1674.4|1680.4|1674.4|1680.4|1674.4|1
1584333000000|2020-03-16 04:30:00|1680.1|1674.1|1679.8|1673.8|1680.1|1674.1|1679.8|1673.8|5
1584333300000|2020-03-16 04:35:00|1679.5|1673.5|1679.8|1673.8|1679.9|1673.9|1679.5|1673.5|6
1584333600000|2020-03-16 04:40:00|1679.9|1673.9|1680.4|1674.4|1680.4|1674.4|1679.9|1673.9|4
1584333900000|2020-03-16 04:45:00|1680.3|1674.3|1680.4|1674.4|1680.4|1674.4|1680.3|1674.3|2
1584334200000|2020-03-16 04:50:00|1680.3|1674.3|1680.3|1674.3|1680.6|1674.6|1680.1|1674.1|5
1584334800000|2020-03-16 05:00:00|1679.9|1673.9|1679.4|1673.4|1679.9|1673.9|1679.1|1673.1|7
1584335100000|2020-03-16 05:05:00|1679.6|1673.6|1679.8|1673.8|1679.8|1673.8|1679.1|1673.1|7
1584335400000|2020-03-16 05:10:00|1679.9|1673.9|1679.5|1673.5|1680.1|1674.1|1679.4|1673.4|7
1584335700000|2020-03-16 05:15:00|1679.4|1673.4|1678.6|1672.6|1679.4|1673.4|1678.1|1672.1|7
1584336300000|2020-03-16 05:25:00|1678.4|1672.4|1679.8|1673.8|1679.8|1673.8|1678.4|1672.4|5
1584336600000|2020-03-16 05:30:00|1679.1|1673.1|1677.6|1671.6|1679.1|1673.1|1677.1|1671.1|27
1584336900000|2020-03-16 05:35:00|1677.9|1671.9|1679.9|1673.9|1679.9|1673.9|1677.9|1671.9|7
1584337200000|2020-03-16 05:40:00|1679.4|1673.4|1680|1674|1680.6|1674.6|1679.4|1673.4|13
1584337500000|2020-03-16 05:45:00|1679.9|1673.9|1679.3|1673.3|1680.1|1674.1|1678.9|1672.9|16
1584337800000|2020-03-16 05:50:00|1678.6|1672.6|1677.9|1671.9|1679.1|1673.1|1677.9|1671.9|7
1584338100000|2020-03-16 05:55:00|1678|1672|1677.1|1671.1|1678|1672|1676.9|1670.9|8
1584338400000|2020-03-16 06:00:00|1677.4|1671.4|1677.6|1671.6|1678.6|1672.6|1677.4|1671.4|9
1584338700000|2020-03-16 06:05:00|1677.5|1671.5|1676.8|1670.8|1677.5|1671.5|1676.8|1670.8|6
1584339000000|2020-03-16 06:10:00|1677|1671|1676.4|1670.4|1678.9|1672.9|1676.4|1670.4|16
1584339300000|2020-03-16 06:15:00|1675.9|1669.9|1676.6|1670.6|1676.6|1670.6|1675.9|1669.9|6
1584339600000|2020-03-16 06:20:00|1676.4|1670.4|1675.6|1669.6|1676.4|1670.4|1674.9|1668.9|7
1584339900000|2020-03-16 06:25:00|1676|1670|1675.6|1669.6|1676|1670|1675.6|1669.6|2
1584340200000|2020-03-16 06:30:00|1676|1670|1675.4|1669.4|1676|1670|1675.1|1669.1|7
1584340500000|2020-03-16 06:35:00|1675.5|1669.5|1675.9|1669.9|1676.1|1670.1|1675.5|1669.5|13
1584340800000|2020-03-16 06:40:00|1675.5|1669.5|1674.9|1668.9|1675.9|1669.9|1674.5|1668.5|14
1584341100000|2020-03-16 06:45:00|1674.8|1668.8|1673.9|1667.9|1675.8|1669.8|1673.9|1667.9|12
1584341400000|2020-03-16 06:50:00|1673.6|1667.6|1672.4|1666.4|1674.1|1668.1|1671.4|1665.4|10
1584341700000|2020-03-16 06:55:00|1672.1|1666.1|1670.1|1664.1|1672.1|1666.1|1669.9|1663.9|10
1584342000000|2020-03-16 07:00:00|1669.9|1663.9|1670.1|1664.1|1670.9|1664.9|1669.6|1663.6|9
1584342300000|2020-03-16 07:05:00|1669.6|1663.6|1668.9|1662.9|1669.6|1663.6|1668.9|1662.9|4
1584342600000|2020-03-16 07:10:00|1668.6|1662.6|1667|1661|1668.8|1662.8|1667|1661|8
1584342900000|2020-03-16 07:15:00|1667.1|1661.1|1669.5|1663.5|1669.6|1663.6|1667.1|1661.1|16
1584343200000|2020-03-16 07:20:00|1669.8|1663.8|1672.1|1666.1|1672.5|1666.5|1669.8|1663.8|20
1584343500000|2020-03-16 07:25:00|1672.4|1666.4|1671.5|1665.5|1674.3|1668.3|1671.5|1665.5|17
1584343800000|2020-03-16 07:30:00|1671.4|1665.4|1675.4|1669.4|1675.4|1669.4|1670|1664|17
1584344100000|2020-03-16 07:35:00|1675.6|1669.6|1682.1|1676.1|1682.6|1676.6|1675.6|1669.6|20
1584344400000|2020-03-16 07:40:00|1682.4|1676.4|1680.4|1674.4|1683.1|1677.1|1680.4|1674.4|18
1584344700000|2020-03-16 07:45:00|1680.6|1674.6|1677.1|1671.1|1680.6|1674.6|1676.1|1670.1|16
1584345000000|2020-03-16 07:50:00|1677|1671|1675.9|1669.9|1677|1671|1675.9|1669.9|17
1584345300000|2020-03-16 07:55:00|1676|1670|1680.8|1674.8|1680.8|1674.8|1676|1670|17
1584345600000|2020-03-16 08:00:00|1681|1675|1675.5|1669.5|1681.3|1675.3|1674.8|1668.8|33
1584345900000|2020-03-16 08:05:00|1675.3|1669.3|1680.3|1674.3|1680.3|1674.3|1675.3|1669.3|30
1584346200000|2020-03-16 08:10:00|1680|1674|1677.8|1671.8|1680.5|1674.5|1677.3|1671.3|37
1584346500000|2020-03-16 08:15:00|1678|1672|1677.5|1671.5|1679.3|1673.3|1677.3|1671.3|26
1584346800000|2020-03-16 08:20:00|1677.8|1671.8|1677.3|1671.3|1677.8|1671.8|1675.8|1669.8|19
1584347100000|2020-03-16 08:25:00|1677|1671|1675.3|1669.3|1677.8|1671.8|1675.3|1669.3|28
1584347400000|2020-03-16 08:30:00|1675.5|1669.5|1676.8|1670.8|1676.8|1670.8|1675.3|1669.3|19
1584347700000|2020-03-16 08:35:00|1677|1671|1676.8|1670.8|1677.8|1671.8|1676.5|1670.5|18
1584348000000|2020-03-16 08:40:00|1676.5|1670.5|1677.8|1671.8|1677.8|1671.8|1676.3|1670.3|13
1584348300000|2020-03-16 08:45:00|1677.3|1671.3|1677.8|1671.8|1677.8|1671.8|1676.8|1670.8|9
1584348600000|2020-03-16 08:50:00|1677.5|1671.5|1678.3|1672.3|1678.8|1672.8|1676.8|1670.8|16
1584348900000|2020-03-16 08:55:00|1677.8|1671.8|1675.8|1669.8|1677.8|1671.8|1675.5|1669.5|13
1584349200000|2020-03-16 09:00:00|1675.5|1669.5|1668.8|1662.8|1675.8|1669.8|1668.5|1662.5|37
1584349500000|2020-03-16 09:05:00|1668.5|1662.5|1671|1665|1671.8|1665.8|1668.3|1662.3|19
1584349800000|2020-03-16 09:10:00|1670.8|1664.8|1669|1663|1671|1665|1669|1663|28
1584350100000|2020-03-16 09:15:00|1668.8|1662.8|1665.3|1659.3|1668.8|1662.8|1665.3|1659.3|33
1584350400000|2020-03-16 09:20:00|1665.5|1659.5|1664.5|1658.5|1665.8|1659.8|1664.3|1658.3|15
1584350700000|2020-03-16 09:25:00|1664.8|1658.8|1663|1657|1664.8|1658.8|1663|1657|17
1584351000000|2020-03-16 09:30:00|1663.3|1657.3|1661.3|1655.3|1663.3|1657.3|1660.5|1654.5|26
1584351300000|2020-03-16 09:35:00|1661|1655|1660.8|1654.8|1661|1655|1659.8|1653.8|9
1584351600000|2020-03-16 09:40:00|1661.3|1655.3|1662.5|1656.5|1664.3|1658.3|1661.3|1655.3|22
1584351900000|2020-03-16 09:45:00|1662|1656|1661.8|1655.8|1662.5|1656.5|1661.5|1655.5|10
1584352200000|2020-03-16 09:50:00|1661.5|1655.5|1661.8|1655.8|1662.5|1656.5|1660.5|1654.5|20
1584352500000|2020-03-16 09:55:00|1662|1656|1665|1659|1665.8|1659.8|1662|1656|43
1584352800000|2020-03-16 10:00:00|1665.3|1659.3|1665.5|1659.5|1667.8|1661.8|1665|1659|26
1584353100000|2020-03-16 10:05:00|1665.8|1659.8|1665.8|1659.8|1666.5|1660.5|1665|1659|16
1584353400000|2020-03-16 10:10:00|1665.3|1659.3|1666.3|1660.3|1666.5|1660.5|1665|1659|14
1584353700000|2020-03-16 10:15:00|1665.5|1659.5|1665.8|1659.8|1666|1660|1664.5|1658.5|20
1584354000000|2020-03-16 10:20:00|1666|1660|1665.8|1659.8|1666|1660|1665|1659|8
1584354300000|2020-03-16 10:25:00|1665.5|1659.5|1666.5|1660.5|1666.5|1660.5|1665|1659|9
1584354600000|2020-03-16 10:30:00|1666.8|1660.8|1665.3|1659.3|1666.8|1660.8|1664.8|1658.8|27
1584354900000|2020-03-16 10:35:00|1664.5|1658.5|1664.5|1658.5|1665.8|1659.8|1663.8|1657.8|43
1584355200000|2020-03-16 10:40:00|1664.8|1658.8|1664.3|1658.3|1665|1659|1663.3|1657.3|26
1584355500000|2020-03-16 10:45:00|1664|1658|1664|1658|1664|1658|1663.3|1657.3|6
1584355800000|2020-03-16 10:50:00|1664.5|1658.5|1667.8|1661.8|1667.8|1661.8|1664.3|1658.3|47
1584356100000|2020-03-16 10:55:00|1668.3|1662.3|1667.3|1661.3|1668.3|1662.3|1666.5|1660.5|11
1584356400000|2020-03-16 11:00:00|1667.5|1661.5|1665.5|1659.5|1667.8|1661.8|1665.5|1659.5|12
1584356700000|2020-03-16 11:05:00|1665.3|1659.3|1666|1660|1666.3|1660.3|1664.3|1658.3|17
1584357000000|2020-03-16 11:10:00|1665.8|1659.8|1663.3|1657.3|1665.8|1659.8|1662.5|1656.5|30
1584357300000|2020-03-16 11:15:00|1663|1657|1660.3|1654.3|1663|1657|1660|1654|16
1584357600000|2020-03-16 11:20:00|1659.8|1653.8|1658.8|1652.8|1659.8|1653.8|1658.8|1652.8|11
1584357900000|2020-03-16 11:25:00|1659.3|1653.3|1660.3|1654.3|1660.3|1654.3|1659|1653|8
1584358200000|2020-03-16 11:30:00|1660.5|1654.5|1660.8|1654.8|1661.3|1655.3|1660.3|1654.3|18
1584358500000|2020-03-16 11:35:00|1660.5|1654.5|1660.3|1654.3|1661|1655|1659.5|1653.5|27
1584358800000|2020-03-16 11:40:00|1660|1654|1659.8|1653.8|1660.5|1654.5|1659.5|1653.5|25
1584359100000|2020-03-16 11:45:00|1659.3|1653.3|1660.3|1654.3|1661.5|1655.5|1659.3|1653.3|26
1584359400000|2020-03-16 11:50:00|1660|1654|1659.8|1653.8|1660|1654|1659.3|1653.3|16
1584359700000|2020-03-16 11:55:00|1659.5|1653.5|1661|1655|1661|1655|1659.5|1653.5|6
1584360000000|2020-03-16 12:00:00|1660.8|1654.8|1663.3|1657.3|1663.8|1657.8|1660.8|1654.8|26
1584360300000|2020-03-16 12:05:00|1663|1657|1663|1657|1664|1658|1662.3|1656.3|28
1584360600000|2020-03-16 12:10:00|1663.8|1657.8|1661.3|1655.3|1664|1658|1661.3|1655.3|21
1584360900000|2020-03-16 12:15:00|1661.5|1655.5|1662.3|1656.3|1663.5|1657.5|1661.3|1655.3|33
1584361200000|2020-03-16 12:20:00|1662|1656|1661.3|1655.3|1662|1656|1660|1654|33
1584361500000|2020-03-16 12:25:00|1661|1655|1661|1655|1661.5|1655.5|1660.8|1654.8|11
1584361800000|2020-03-16 12:30:00|1660.5|1654.5|1659|1653|1661.3|1655.3|1659|1653|43
1584362100000|2020-03-16 12:35:00|1659.3|1653.3|1658.5|1652.5|1660.3|1654.3|1658.3|1652.3|27
1584362400000|2020-03-16 12:40:00|1658.8|1652.8|1659|1653|1659.5|1653.5|1658.5|1652.5|22
1584362700000|2020-03-16 12:45:00|1658.8|1652.8|1658.5|1652.5|1659.3|1653.3|1658.5|1652.5|13
1584363000000|2020-03-16 12:50:00|1658.8|1652.8|1658.5|1652.5|1659.3|1653.3|1658.3|1652.3|17
1584363300000|2020-03-16 12:55:00|1658.8|1652.8|1659.3|1653.3|1659.8|1653.8|1657|1651|50
1584363600000|2020-03-16 13:00:00|1659.8|1653.8|1659.8|1653.8|1663.3|1657.3|1658.5|1652.5|81
1584363900000|2020-03-16 13:05:00|1659.5|1653.5|1660.5|1654.5|1662.5|1656.5|1659.5|1653.5|40
1584364200000|2020-03-16 13:10:00|1660.8|1654.8|1661.3|1655.3|1662.3|1656.3|1659.8|1653.8|37
1584364500000|2020-03-16 13:15:00|1661.5|1655.5|1662.5|1656.5|1662.5|1656.5|1660.5|1654.5|34
1584364800000|2020-03-16 13:20:00|1662.3|1656.3|1665.3|1659.3|1665.5|1659.5|1661|1655|48
1584365100000|2020-03-16 13:25:00|1665|1659|1666.8|1660.8|1667.5|1661.5|1664|1658|45
1584365400000|2020-03-16 13:30:00|1666.3|1660.3|1661.8|1655.8|1666.3|1660.3|1661|1655|46
1584365700000|2020-03-16 13:35:00|1661.5|1655.5|1661.3|1655.3|1662.8|1656.8|1660.5|1654.5|24
1584366000000|2020-03-16 13:40:00|1661|1655|1659.3|1653.3|1661.3|1655.3|1658|1652|34
1584366300000|2020-03-16 13:45:00|1659|1653|1660|1654|1660.8|1654.8|1659|1653|14
1584366600000|2020-03-16 13:50:00|1660.3|1654.3|1661.3|1655.3|1662|1656|1660|1654|43
1584366900000|2020-03-16 13:55:00|1661|1655|1660.8|1654.8|1662.8|1656.8|1660.5|1654.5|27
1584367200000|2020-03-16 14:00:00|1660.5|1654.5|1661|1655|1662.3|1656.3|1660.3|1654.3|37
1584367500000|2020-03-16 14:05:00|1660.8|1654.8|1663.5|1657.5|1664.5|1658.5|1660.8|1654.8|53
1584367800000|2020-03-16 14:10:00|1664|1658|1662|1656|1665.8|1659.8|1661.8|1655.8|59
1584368100000|2020-03-16 14:15:00|1661.8|1655.8|1661.8|1655.8|1663.8|1657.8|1661.3|1655.3|49
1584368400000|2020-03-16 14:20:00|1661.3|1655.3|1662.5|1656.5|1664.3|1658.3|1661.3|1655.3|60
1584368700000|2020-03-16 14:25:00|1662.3|1656.3|1660.8|1654.8|1662.8|1656.8|1660.3|1654.3|38
1584369000000|2020-03-16 14:30:00|1661.3|1655.3|1677|1671|1678.6|1672.6|1661|1655|115
1584369300000|2020-03-16 14:35:00|1677.3|1671.3|1676.3|1670.3|1680.5|1674.5|1673.5|1667.5|99
1584369600000|2020-03-16 14:40:00|1676|1670|1677.3|1671.3|1677.8|1671.8|1674.8|1668.8|75
1584369900000|2020-03-16 14:45:00|1677.5|1671.5|1679|1673|1680|1674|1675.8|1669.8|50
1584370200000|2020-03-16 14:50:00|1678.8|1672.8|1677.5|1671.5|1681.5|1675.5|1675.3|1669.3|85
1584370500000|2020-03-16 14:55:00|1677.8|1671.8|1677.3|1671.3|1680.8|1674.8|1676.3|1670.3|82
1584370800000|2020-03-16 15:00:00|1676.8|1670.8|1670.8|1664.8|1676.8|1670.8|1670.3|1664.3|98
1584371100000|2020-03-16 15:05:00|1671|1665|1680.8|1674.8|1680.8|1674.8|1670.8|1664.8|109
1584371400000|2020-03-16 15:10:00|1681.3|1675.3|1683|1677|1686.3|1680.3|1680.8|1674.8|94
1584371700000|2020-03-16 15:15:00|1683.3|1677.3|1685.5|1679.5|1685.5|1679.5|1680.8|1674.8|108
1584372000000|2020-03-16 15:20:00|1685.8|1679.8|1690.8|1684.8|1692.5|1686.5|1684.8|1678.8|78
1584372300000|2020-03-16 15:25:00|1691.3|1685.3|1686.3|1680.3|1691.3|1685.3|1685|1679|68
1584372600000|2020-03-16 15:30:00|1686.5|1680.5|1682.3|1676.3|1687.5|1681.5|1681.8|1675.8|74
1584372900000|2020-03-16 15:35:00|1682|1676|1690.5|1684.5|1691.8|1685.8|1682|1676|72
1584373200000|2020-03-16 15:40:00|1691.3|1685.3|1691.8|1685.8|1693.5|1687.5|1685.3|1679.3|86
1584373500000|2020-03-16 15:45:00|1692|1686|1686.3|1680.3|1692|1686|1686.3|1680.3|67
1584373800000|2020-03-16 15:50:00|1686.5|1680.5|1687|1681|1688.8|1682.8|1686.3|1680.3|59
1584374100000|2020-03-16 15:55:00|1687.3|1681.3|1682|1676|1688.3|1682.3|1680.8|1674.8|68
1584374400000|2020-03-16 16:00:00|1682.3|1676.3|1677.5|1671.5|1682.5|1676.5|1677|1671|47
1584374700000|2020-03-16 16:05:00|1677.3|1671.3|1677|1671|1678|1672|1677|1671|22
1584375000000|2020-03-16 16:10:00|1677.3|1671.3|1677.3|1671.3|1679.3|1673.3|1677|1671|22
1584375300000|2020-03-16 16:15:00|1677|1671|1676.8|1670.8|1677.8|1671.8|1676.8|1670.8|26
1584375600000|2020-03-16 16:20:00|1677.3|1671.3|1677.3|1671.3|1678.3|1672.3|1676.8|1670.8|50
1584375900000|2020-03-16 16:25:00|1677.5|1671.5|1679|1673|1681.8|1675.8|1677|1671|71
1584376200000|2020-03-16 16:30:00|1678.8|1672.8|1678.3|1672.3|1680.8|1674.8|1676.8|1670.8|63
1584376500000|2020-03-16 16:35:00|1678|1672|1679.8|1673.8|1680.8|1674.8|1678|1672|24
1584376800000|2020-03-16 16:40:00|1680|1674|1681.5|1675.5|1682.5|1676.5|1680|1674|33
1584377100000|2020-03-16 16:45:00|1681.3|1675.3|1683.3|1677.3|1687.3|1681.3|1681|1675|50
1584377400000|2020-03-16 16:50:00|1683|1677|1684.3|1678.3|1685|1679|1682.3|1676.3|62
1584377700000|2020-03-16 16:55:00|1684|1678|1686|1680|1690.8|1683.5|1684|1678|57
1584378000000|2020-03-16 17:00:00|1685.8|1679.8|1686.3|1680.3|1687.5|1681.5|1685.3|1679.3|34
1584378300000|2020-03-16 17:05:00|1686.5|1680.5|1688|1682|1689.3|1683.3|1686.3|1680.3|11
1584378600000|2020-03-16 17:10:00|1688.5|1682.5|1688.3|1682.3|1690.3|1684.3|1687.3|1681.3|30
1584378900000|2020-03-16 17:15:00|1688.5|1682.5|1688.8|1682.8|1690.1|1684.1|1688.5|1682.5|11
1584379200000|2020-03-16 17:20:00|1687.5|1681.5|1689.8|1683.8|1690.9|1684.9|1687.5|1681.5|19
1584379500000|2020-03-16 17:25:00|1690.5|1684.5|1690|1684|1690.6|1684.6|1689.3|1683.3|20
1584379800000|2020-03-16 17:30:00|1690.3|1684.3|1689.8|1683.8|1692|1686|1689.8|1683.8|6
1584380100000|2020-03-16 17:35:00|1690|1684|1691.5|1685.5|1692.8|1686.8|1690|1684|33
1584380400000|2020-03-16 17:40:00|1691.8|1685.8|1691.3|1685.3|1691.8|1685.8|1691|1685|4
1584380700000|2020-03-16 17:45:00|1691.8|1685.8|1689.8|1683.8|1692|1686|1688.5|1682.5|36
1584381000000|2020-03-16 17:50:00|1690|1684|1688.5|1682.5|1690|1684|1688.3|1682.3|13
1584381300000|2020-03-16 17:55:00|1688.8|1682.8|1689.5|1683.5|1689.5|1683.5|1688.8|1682.8|9
1584406800000|2020-03-17 01:00:00|1687.5|1675.5|1684.9|1678.9|1687.5|1680.6|1684.1|1675.5|25
1584407100000|2020-03-17 01:05:00|1685.1|1679.1|1683.6|1677.6|1686.5|1680.5|1679.9|1673.9|136
1584407400000|2020-03-17 01:10:00|1683.4|1677.4|1677.6|1671.6|1683.4|1677.4|1677.4|1671.4|45
1584407700000|2020-03-17 01:15:00|1678.4|1672.4|1679.6|1673.6|1680.1|1674.1|1678.4|1672.4|16
1584408000000|2020-03-17 01:20:00|1679.3|1673.3|1679.6|1673.6|1679.6|1673.6|1678.8|1672.8|8
1584408300000|2020-03-17 01:25:00|1679.9|1673.9|1681.1|1675.1|1683.4|1677.4|1679.9|1673.9|66
1584408600000|2020-03-17 01:30:00|1681.3|1675.3|1682|1676|1683.1|1677.1|1681.3|1675.3|30
1584408900000|2020-03-17 01:35:00|1681.6|1675.6|1677.5|1671.5|1681.6|1675.6|1677.4|1671.4|24
1584409200000|2020-03-17 01:40:00|1678.5|1672.5|1675.6|1669.6|1678.9|1672.9|1675.6|1669.6|11
1584409500000|2020-03-17 01:45:00|1675.9|1669.9|1675.3|1669.3|1676.5|1670.5|1675|1669|12
1584409800000|2020-03-17 01:50:00|1675.4|1669.4|1675.9|1669.9|1675.9|1669.9|1675.3|1669.3|8
1584410100000|2020-03-17 01:55:00|1676.1|1670.1|1675.6|1669.6|1676.1|1670.1|1675.4|1669.4|6
1584410400000|2020-03-17 02:00:00|1675.9|1669.9|1672.9|1666.9|1675.9|1669.9|1672.9|1666.9|9
1584410700000|2020-03-17 02:05:00|1672.6|1666.6|1670.9|1664.9|1672.9|1666.9|1670.9|1664.9|9
1584411000000|2020-03-17 02:10:00|1670.4|1664.4|1671|1665|1671.1|1665.1|1670.1|1664.1|9
1584411300000|2020-03-17 02:15:00|1671.1|1665.1|1671|1665|1671.1|1665.1|1671|1665|2
1584411600000|2020-03-17 02:20:00|1671.1|1665.1|1672.8|1666.8|1673.9|1667.9|1671.1|1665.1|12
1584411900000|2020-03-17 02:25:00|1672.9|1666.9|1673.1|1667.1|1673.4|1667.4|1672.9|1666.9|3
1584412200000|2020-03-17 02:30:00|1672.5|1666.5|1673.8|1667.8|1673.9|1667.9|1672|1666|19
1584412500000|2020-03-17 02:35:00|1674|1668|1674.9|1668.9|1675.9|1669.9|1674|1668|9
1584412800000|2020-03-17 02:40:00|1674.6|1668.6|1674.9|1668.9|1675.1|1669.1|1674.6|1668.6|7
1584413100000|2020-03-17 02:45:00|1675.1|1669.1|1674.9|1668.9|1675.4|1669.4|1674.9|1668.9|13
1584413400000|2020-03-17 02:50:00|1675.1|1669.1|1675.1|1669.1|1675.6|1669.6|1673.9|1667.9|10
1584413700000|2020-03-17 02:55:00|1675|1669|1674.6|1668.6|1675.1|1669.1|1674.6|1668.6|10
1584414000000|2020-03-17 03:00:00|1674.4|1668.4|1675.9|1669.9|1675.9|1669.9|1674.3|1668.3|9
1584414300000|2020-03-17 03:05:00|1675.6|1669.6|1676.1|1670.1|1676.1|1670.1|1675.6|1669.6|5
1584414600000|2020-03-17 03:10:00|1676.4|1670.4|1675.9|1669.9|1676.6|1670.6|1675.9|1669.9|4
1584414900000|2020-03-17 03:15:00|1674.6|1668.6|1674.6|1668.6|1675.1|1669.1|1674.1|1668.1|12
1584415200000|2020-03-17 03:20:00|1674.8|1668.8|1674.6|1668.6|1674.8|1668.8|1674.5|1668.5|3
1584415500000|2020-03-17 03:25:00|1674.9|1668.9|1676.6|1670.6|1676.8|1670.8|1674.9|1668.9|8
1584415800000|2020-03-17 03:30:00|1676.9|1670.9|1676.8|1670.8|1676.9|1670.9|1676.8|1670.8|2
1584416100000|2020-03-17 03:35:00|1676.6|1670.6|1675.6|1669.6|1676.6|1670.6|1675.6|1669.6|4
1584416400000|2020-03-17 03:40:00|1675.9|1669.9|1676.4|1670.4|1676.4|1670.4|1675.9|1669.9|3
1584416700000|2020-03-17 03:45:00|1676.6|1670.6|1678.4|1672.4|1678.9|1672.9|1676.6|1670.6|10
1584417000000|2020-03-17 03:50:00|1678.1|1672.1|1677.9|1671.9|1678.4|1672.4|1677.9|1671.9|6
1584417300000|2020-03-17 03:55:00|1678.1|1672.1|1677.1|1671.1|1678.1|1672.1|1676.1|1670.1|12
1584417600000|2020-03-17 04:00:00|1676.9|1670.9|1677.3|1671.3|1677.4|1671.4|1676.9|1670.9|4
1584417900000|2020-03-17 04:05:00|1677.4|1671.4|1678.9|1672.9|1678.9|1672.9|1677.4|1671.4|5
1584418200000|2020-03-17 04:10:00|1678.6|1672.6|1679.4|1673.4|1679.4|1673.4|1678.6|1672.6|5
1584418500000|2020-03-17 04:15:00|1679.5|1673.5|1678.9|1672.9|1679.8|1673.8|1678.9|1672.9|6
1584418800000|2020-03-17 04:20:00|1678.6|1672.6|1679.8|1673.8|1679.9|1673.9|1678.6|1672.6|11
1584419100000|2020-03-17 04:25:00|1679.4|1673.4|1679.4|1673.4|1679.6|1673.6|1679.4|1673.4|5
1584419400000|2020-03-17 04:30:00|1679.5|1673.5|1679.6|1673.6|1679.6|1673.6|1679.5|1673.5|2
1584419700000|2020-03-17 04:35:00|1679.5|1673.5|1680.1|1674.1|1680.1|1674.1|1679.5|1673.5|3
1584420300000|2020-03-17 04:45:00|1680|1674|1680.1|1674.1|1680.1|1674.1|1679.9|1673.9|3
1584421200000|2020-03-17 05:00:00|1680.4|1674.4|1680.1|1674.1|1680.6|1674.6|1680.1|1674.1|4
1584421500000|2020-03-17 05:05:00|1679.9|1673.9|1679.6|1673.6|1679.9|1673.9|1679.6|1673.6|2
1584421800000|2020-03-17 05:10:00|1679.4|1673.4|1679.4|1673.4|1679.4|1673.4|1679.3|1673.3|3
1584422100000|2020-03-17 05:15:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1679.1|1673.1|3
1584422700000|2020-03-17 05:25:00|1679.4|1673.4|1675.5|1669.5|1679.4|1673.4|1675.5|1669.5|13
1584423000000|2020-03-17 05:30:00|1675.6|1669.6|1675.9|1669.9|1676.4|1670.4|1675.6|1669.6|7
1584423300000|2020-03-17 05:35:00|1674.9|1668.9|1675.6|1669.6|1676.1|1670.1|1673.9|1667.9|14
1584423600000|2020-03-17 05:40:00|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1676.1|1670.1|1
1584423900000|2020-03-17 05:45:00|1676|1670|1676|1670|1676|1670|1675.6|1669.6|6
1584424200000|2020-03-17 05:50:00|1675.9|1669.9|1674.9|1668.9|1675.9|1669.9|1674.9|1668.9|5
1584424500000|2020-03-17 05:55:00|1675|1669|1672.9|1666.9|1675.9|1669.9|1672.9|1666.9|12
1584424800000|2020-03-17 06:00:00|1672.4|1666.4|1672.9|1666.9|1673.3|1667.3|1671.9|1665.9|11
1584425100000|2020-03-17 06:05:00|1673.1|1667.1|1673.5|1667.5|1673.9|1667.9|1672.9|1666.9|11
1584425400000|2020-03-17 06:10:00|1673.9|1667.9|1674.1|1668.1|1674.9|1668.9|1673.9|1667.9|9
1584425700000|2020-03-17 06:15:00|1674.3|1668.3|1673.4|1667.4|1674.3|1668.3|1672.1|1666.1|14
1584426000000|2020-03-17 06:20:00|1672.9|1666.9|1673.8|1667.8|1673.9|1667.9|1672.8|1666.8|23
1584426300000|2020-03-17 06:25:00|1673.6|1667.6|1673.5|1667.5|1673.6|1667.6|1673|1667|9
1584426600000|2020-03-17 06:30:00|1673.6|1667.6|1671.6|1665.6|1673.8|1667.8|1671.6|1665.6|14
1584426900000|2020-03-17 06:35:00|1671.4|1665.4|1670.1|1664.1|1671.4|1665.4|1669.6|1663.6|12
1584427200000|2020-03-17 06:40:00|1669.9|1663.9|1669.4|1663.4|1669.9|1663.9|1668.6|1662.6|12
1584427500000|2020-03-17 06:45:00|1668.8|1662.8|1667|1661|1669.1|1663.1|1667|1661|11
1584427800000|2020-03-17 06:50:00|1667.1|1661.1|1667.4|1661.4|1667.6|1661.6|1666.9|1660.9|6
1584428100000|2020-03-17 06:55:00|1667.5|1661.5|1668.8|1662.8|1670.4|1664.4|1667.5|1661.5|26
1584428400000|2020-03-17 07:00:00|1668.6|1662.6|1670.9|1664.9|1670.9|1664.9|1668.6|1662.6|8
1584428700000|2020-03-17 07:05:00|1670.3|1664.3|1670.1|1664.1|1670.4|1664.4|1670.1|1664.1|3
1584429000000|2020-03-17 07:10:00|1669.9|1663.9|1669.6|1663.6|1670.1|1664.1|1668.6|1662.6|12
1584429300000|2020-03-17 07:15:00|1669.3|1663.3|1669.3|1663.3|1669.6|1663.6|1668.6|1662.6|12
1584429600000|2020-03-17 07:20:00|1669.5|1663.5|1668.6|1662.6|1669.5|1663.5|1668.6|1662.6|8
1584429900000|2020-03-17 07:25:00|1668.3|1662.3|1669.1|1663.1|1669.4|1663.4|1668.3|1662.3|10
1584430200000|2020-03-17 07:30:00|1668.6|1662.6|1668.9|1662.9|1669.6|1663.6|1668.1|1662.1|27
1584430500000|2020-03-17 07:35:00|1669.1|1663.1|1671.9|1665.9|1671.9|1665.9|1669|1663|17
1584430800000|2020-03-17 07:40:00|1671|1665|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|5
1584431100000|2020-03-17 07:45:00|1670.9|1664.9|1671.6|1665.6|1671.6|1665.6|1670.9|1664.9|2
1584431400000|2020-03-17 07:50:00|1671.9|1665.9|1671.6|1665.6|1672.4|1666.4|1671.4|1665.4|6
1584431700000|2020-03-17 07:55:00|1671.9|1665.9|1674|1668|1674.3|1668.3|1671.9|1665.9|13
1584432000000|2020-03-17 08:00:00|1673.8|1667.8|1674.8|1668.8|1675.5|1669.5|1671|1665|33
1584432300000|2020-03-17 08:05:00|1673.8|1667.8|1671.8|1665.8|1674.3|1668.3|1671.8|1665.8|25
1584432600000|2020-03-17 08:10:00|1672|1666|1673.3|1667.3|1673.8|1667.8|1672|1666|21
1584432900000|2020-03-17 08:15:00|1673|1667|1675|1669|1675.3|1669.3|1672.3|1666.3|50
1584433200000|2020-03-17 08:20:00|1675.3|1669.3|1674.5|1668.5|1675.3|1669.3|1671.8|1665.8|40
1584433500000|2020-03-17 08:25:00|1674.8|1668.8|1672.8|1666.8|1674.8|1668.8|1672.8|1666.8|50
1584433800000|2020-03-17 08:30:00|1673|1667|1672.3|1666.3|1674|1668|1671|1665|25
1584434100000|2020-03-17 08:35:00|1672|1666|1671.3|1665.3|1673.3|1667.3|1669.8|1663.8|22
1584434400000|2020-03-17 08:40:00|1671|1665|1670.8|1664.8|1671.8|1665.8|1670.3|1664.3|27
1584434700000|2020-03-17 08:45:00|1670.3|1664.3|1670.8|1664.8|1671.3|1665.3|1670.3|1664.3|17
1584435000000|2020-03-17 08:50:00|1670.5|1664.5|1670.3|1664.3|1670.5|1664.5|1669.3|1663.3|8
1584435300000|2020-03-17 08:55:00|1670|1664|1668.8|1662.8|1670.3|1664.3|1668.3|1662.3|22
1584435600000|2020-03-17 09:00:00|1668.5|1662.5|1667.5|1661.5|1668.5|1662.5|1666.3|1660.3|57
1584435900000|2020-03-17 09:05:00|1667.8|1661.8|1669|1663|1670.3|1664.3|1667.8|1661.8|56
1584436200000|2020-03-17 09:10:00|1669.3|1663.3|1668.5|1662.5|1669.8|1663.8|1667.5|1661.5|12
1584436500000|2020-03-17 09:15:00|1668.3|1662.3|1666|1660|1668.3|1662.3|1665.8|1659.8|26
1584436800000|2020-03-17 09:20:00|1666.3|1660.3|1666|1660|1666.8|1660.8|1666|1660|14
1584437100000|2020-03-17 09:25:00|1666.3|1660.3|1665.3|1659.3|1666.3|1660.3|1665.3|1659.3|18
1584437400000|2020-03-17 09:30:00|1665|1659|1662.5|1656.5|1667.5|1661.5|1662.5|1656.5|31
1584437700000|2020-03-17 09:35:00|1662.3|1656.3|1662.8|1656.8|1663.5|1657.5|1662.3|1656.3|14
1584438000000|2020-03-17 09:40:00|1662.3|1656.3|1664.3|1658.3|1664.3|1658.3|1661.8|1655.8|23
1584438300000|2020-03-17 09:45:00|1663|1657|1663.3|1657.3|1664|1658|1661.3|1655.3|32
1584438600000|2020-03-17 09:50:00|1663.5|1657.5|1663.8|1657.8|1664|1658|1661.8|1655.8|23
1584438900000|2020-03-17 09:55:00|1663.5|1657.5|1662.5|1656.5|1663.8|1657.8|1661.8|1655.8|42
1584439200000|2020-03-17 10:00:00|1662.3|1656.3|1665.3|1659.3|1665.5|1659.5|1662.3|1656.3|19
1584439500000|2020-03-17 10:05:00|1665|1659|1662.8|1656.8|1665.3|1659.3|1661.5|1655.5|30
1584439800000|2020-03-17 10:10:00|1662.5|1656.5|1662.5|1656.5|1663.8|1657.8|1662.3|1656.3|11
1584440100000|2020-03-17 10:15:00|1662.8|1656.8|1662.3|1656.3|1662.8|1656.8|1662|1656|11
1584440400000|2020-03-17 10:20:00|1661.8|1655.8|1662.5|1656.5|1663.3|1657.3|1661.8|1655.8|24
1584440700000|2020-03-17 10:25:00|1662.3|1656.3|1662.5|1656.5|1662.8|1656.8|1661.8|1655.8|29
1584441000000|2020-03-17 10:30:00|1662.3|1656.3|1660.8|1654.8|1662.5|1656.5|1660.8|1654.8|22
1584441300000|2020-03-17 10:35:00|1660.5|1654.5|1659.5|1653.5|1660.8|1654.8|1659|1653|14
1584441600000|2020-03-17 10:40:00|1659.3|1653.3|1659.5|1653.5|1659.8|1653.8|1658.5|1652.5|13
1584441900000|2020-03-17 10:45:00|1659.3|1653.3|1656.5|1650.5|1660|1654|1656.5|1650.5|25
1584442200000|2020-03-17 10:50:00|1655.8|1649.8|1656.8|1650.8|1658.5|1652.5|1655.8|1649.8|28
1584442500000|2020-03-17 10:55:00|1657.3|1651.3|1657|1651|1657.3|1651.3|1656.8|1650.8|10
1584442800000|2020-03-17 11:00:00|1657.3|1651.3|1655.5|1649.5|1657.3|1651.3|1655.5|1649.5|18
1584443100000|2020-03-17 11:05:00|1655|1649|1655|1649|1655|1649|1654.5|1648.5|11
1584443400000|2020-03-17 11:10:00|1654.5|1648.5|1654.5|1648.5|1654.8|1648.8|1654.5|1648.5|5
1584443700000|2020-03-17 11:15:00|1654.8|1648.8|1655|1649|1655.5|1649.5|1654.5|1648.5|22
1584444000000|2020-03-17 11:20:00|1654.8|1648.8|1655|1649|1655|1649|1654.5|1648.5|12
1584444300000|2020-03-17 11:25:00|1654.8|1648.8|1655|1649|1656.3|1650.3|1654.5|1648.5|15
1584444600000|2020-03-17 11:30:00|1654.8|1648.8|1654.8|1648.8|1655|1649|1654.5|1648.5|32
1584444900000|2020-03-17 11:35:00|1655|1649|1654.8|1648.8|1655.8|1649.8|1654.5|1648.5|20
1584445200000|2020-03-17 11:40:00|1655|1649|1652.8|1646.8|1655.3|1649.3|1652.8|1646.8|14
1584445500000|2020-03-17 11:45:00|1652.5|1646.5|1653.3|1647.3|1653.8|1647.8|1652.5|1646.5|7
1584445800000|2020-03-17 11:50:00|1653.5|1647.5|1654.3|1648.3|1654.3|1648.3|1653.5|1647.5|3
1584446100000|2020-03-17 11:55:00|1654|1648|1654|1648|1654|1648|1653.8|1647.8|3
1584446400000|2020-03-17 12:00:00|1654.5|1648.5|1653.3|1647.3|1654.5|1648.5|1653|1647|12
1584446700000|2020-03-17 12:05:00|1653|1647|1653.3|1647.3|1653.8|1647.8|1653|1647|8
1584447000000|2020-03-17 12:10:00|1653|1647|1654|1648|1654.5|1648.5|1652|1646|28
1584447300000|2020-03-17 12:15:00|1654.3|1648.3|1654|1648|1654.3|1648.3|1653.3|1647.3|16
1584447600000|2020-03-17 12:20:00|1653.8|1647.8|1654.3|1648.3|1654.3|1648.3|1653.3|1647.3|13
1584447900000|2020-03-17 12:25:00|1654|1648|1653.8|1647.8|1654.3|1648.3|1653.8|1647.8|15
1584448200000|2020-03-17 12:30:00|1653.3|1647.3|1653.8|1647.8|1654|1648|1653.3|1647.3|7
1584448500000|2020-03-17 12:35:00|1653.5|1647.5|1653|1647|1653.8|1647.8|1653|1647|14
1584448800000|2020-03-17 12:40:00|1652.8|1646.8|1653|1647|1653.3|1647.3|1652.8|1646.8|8
1584449100000|2020-03-17 12:45:00|1653.3|1647.3|1653|1647|1653.3|1647.3|1652.8|1646.8|6
1584449700000|2020-03-17 12:55:00|1653.3|1647.3|1651|1645|1654.8|1648.8|1651|1645|55
1584450000000|2020-03-17 13:00:00|1652|1646|1652.8|1646.8|1653.8|1647.8|1651.5|1645.5|29
1584450300000|2020-03-17 13:05:00|1652.5|1646.5|1652|1646|1653.5|1647.5|1650.8|1644.8|23
1584450600000|2020-03-17 13:10:00|1651.8|1645.8|1649.8|1643.8|1652.8|1646.8|1649.5|1643.5|17
1584450900000|2020-03-17 13:15:00|1650|1644|1649.8|1643.8|1651.8|1645.8|1649.8|1643.8|25
1584451200000|2020-03-17 13:20:00|1650|1644|1644.8|1638.8|1650|1644|1644.3|1638.3|22
1584451500000|2020-03-17 13:25:00|1644.5|1638.5|1646.3|1640.3|1646.3|1640.3|1644|1638|15
1584451800000|2020-03-17 13:30:00|1646.8|1640.8|1651.3|1645.3|1651.3|1645.3|1646|1640|47
1584452100000|2020-03-17 13:35:00|1651.5|1645.5|1647.3|1641.3|1651.8|1645.8|1646.8|1640.8|70
1584452400000|2020-03-17 13:40:00|1647|1641|1646.5|1640.5|1648.5|1642.5|1646.5|1640.5|41
1584452700000|2020-03-17 13:45:00|1646.3|1640.3|1649|1643|1650.8|1644.8|1646|1640|78
1584453000000|2020-03-17 13:50:00|1649.8|1643.8|1645.8|1639.8|1650.3|1644.3|1645.5|1639.5|41
1584453300000|2020-03-17 13:55:00|1646|1640|1645.3|1639.3|1647|1641|1645.3|1639.3|28
1584453600000|2020-03-17 14:00:00|1644.3|1638.3|1651.5|1645.5|1652.8|1646.8|1644.3|1638.3|82
1584453900000|2020-03-17 14:05:00|1651.8|1645.8|1650.8|1644.8|1652.8|1646.8|1649.8|1643.8|73
1584454200000|2020-03-17 14:10:00|1650.3|1644.3|1654.5|1648.5|1654.8|1648.8|1649.8|1643.8|82
1584454500000|2020-03-17 14:15:00|1654.3|1648.3|1656.3|1650.3|1657|1651|1653|1647|61
1584454800000|2020-03-17 14:20:00|1656|1650|1649.3|1643.3|1656.3|1650.3|1648.8|1642.8|72
1584455100000|2020-03-17 14:25:00|1649.5|1643.5|1650.5|1644.5|1652|1646|1649|1643|47
1584455400000|2020-03-17 14:30:00|1650.8|1644.8|1647.3|1641.3|1651.8|1645.8|1646.8|1640.8|54
1584455700000|2020-03-17 14:35:00|1647|1641|1646.3|1640.3|1647.8|1641.8|1645.3|1639.3|38
1584456000000|2020-03-17 14:40:00|1646.5|1640.5|1648.3|1642.3|1648.5|1642.5|1645.8|1639.8|43
1584456300000|2020-03-17 14:45:00|1648.8|1642.8|1652|1646|1652|1646|1648|1642|58
1584456600000|2020-03-17 14:50:00|1651.8|1645.8|1650.8|1644.8|1653.5|1647.5|1647.8|1641.8|83
1584456900000|2020-03-17 14:55:00|1650.3|1644.3|1657.8|1651.8|1659.8|1653.8|1650.3|1644.3|137
1584457200000|2020-03-17 15:00:00|1657.5|1651.5|1659.3|1653.3|1660.3|1654.3|1656.8|1650.8|74
1584457500000|2020-03-17 15:05:00|1659.5|1653.5|1660.3|1654.3|1660.8|1654.8|1658.8|1652.8|60
1584457800000|2020-03-17 15:10:00|1660|1654|1660.8|1654.8|1660.8|1654.8|1658|1652|59
1584458100000|2020-03-17 15:15:00|1660|1654|1661.3|1655.3|1661.3|1655.3|1658|1652|48
1584458400000|2020-03-17 15:20:00|1661|1655|1660|1654|1662|1656|1658.3|1652.3|52
1584458700000|2020-03-17 15:25:00|1660.3|1654.3|1661.5|1655.5|1663.3|1657.3|1659.3|1653.3|54
1584459000000|2020-03-17 15:30:00|1661.3|1655.3|1661.5|1655.5|1663.3|1657.3|1661|1655|28
1584459300000|2020-03-17 15:35:00|1661.3|1655.3|1661|1655|1661.8|1655.8|1660.8|1654.8|27
1584459600000|2020-03-17 15:40:00|1661.3|1655.3|1657|1651|1663.3|1657.3|1657|1651|37
1584459900000|2020-03-17 15:45:00|1656.8|1650.8|1658|1652|1658.8|1652.8|1655.5|1649.5|25
1584460200000|2020-03-17 15:50:00|1657.5|1651.5|1657.8|1651.8|1659.8|1653.8|1657.5|1651.5|37
1584460500000|2020-03-17 15:55:00|1657.5|1651.5|1654.8|1648.8|1657.5|1651.5|1654.8|1648.8|23
1584460800000|2020-03-17 16:00:00|1654.3|1648.3|1655.3|1647.3|1655.3|1648.5|1653.8|1646.5|18
1584461100000|2020-03-17 16:05:00|1654.8|1646.8|1656|1648|1658|1650|1654.8|1646.8|37
1584461400000|2020-03-17 16:10:00|1655.5|1647.5|1650.8|1642.8|1655.5|1647.5|1649.8|1641.8|33
1584461700000|2020-03-17 16:15:00|1651|1643|1650.3|1642.3|1651.8|1643.8|1647.5|1639.5|52
1584462000000|2020-03-17 16:20:00|1650.5|1642.5|1648.3|1640.3|1651|1643|1646.3|1638.3|43
1584462300000|2020-03-17 16:25:00|1648|1640|1646.8|1638.8|1648.3|1640.3|1645.8|1637.8|31
1584462600000|2020-03-17 16:30:00|1647.3|1639.3|1655.8|1647.8|1655.8|1647.8|1645|1637|105
1584462900000|2020-03-17 16:35:00|1655.5|1647.5|1652.8|1644.8|1655.5|1647.5|1650.5|1642.5|67
1584463200000|2020-03-17 16:40:00|1653.5|1645.5|1651.5|1643.5|1653.8|1645.8|1649.3|1641.3|57
1584463500000|2020-03-17 16:45:00|1650.8|1642.8|1647.5|1639.5|1651.5|1643.5|1647|1639|46
1584463800000|2020-03-17 16:50:00|1647|1639|1644.3|1636.3|1647.3|1639.3|1643.8|1635.8|29
1584464100000|2020-03-17 16:55:00|1644.5|1636.5|1649|1637|1649|1637|1644.5|1633.8|23
1584464400000|2020-03-17 17:00:00|1649.3|1637.3|1648.8|1636.8|1651.3|1639.3|1648.3|1635.3|15
1584464700000|2020-03-17 17:05:00|1649.3|1637.3|1649.3|1637.3|1649.3|1637.3|1649.3|1637.3|1
1584465000000|2020-03-17 17:10:00|1649|1637|1648.8|1636.8|1649|1637|1648|1636|6
1584465300000|2020-03-17 17:15:00|1648.5|1636.5|1649.3|1637.3|1649.3|1637.3|1648|1636|7
1584465600000|2020-03-17 17:20:00|1649.5|1637.5|1647.8|1641.8|1650.3|1642.5|1646.8|1636.8|17
1584465900000|2020-03-17 17:25:00|1648.5|1642.5|1647.5|1641.5|1649|1643|1647|1641|14
1584466200000|2020-03-17 17:30:00|1647.8|1641.8|1648.3|1642.3|1649|1643|1647.8|1641.8|10
1584466500000|2020-03-17 17:35:00|1647.8|1641.8|1648.3|1642.3|1648.3|1642.3|1647.5|1641.5|3
1584466800000|2020-03-17 17:40:00|1647.8|1641.8|1648|1642|1648|1642|1647|1641|4
1584467100000|2020-03-17 17:45:00|1647.8|1641.8|1648.3|1642.3|1649|1643|1647|1641|14
1584467400000|2020-03-17 17:50:00|1648|1642|1648.8|1642.8|1649|1643|1648|1642|8
1584467700000|2020-03-17 17:55:00|1649|1643|1649.3|1643.3|1649.3|1643.3|1649|1643|2
1584493200000|2020-03-18 01:00:00|1651.3|1639.3|1649.9|1643.9|1652.9|1646.9|1649.6|1639.3|13
1584493500000|2020-03-18 01:05:00|1649.8|1643.8|1650.4|1644.4|1651.9|1645.9|1649.8|1643.8|37
1584493800000|2020-03-18 01:10:00|1650.9|1644.9|1652.1|1646.1|1652.1|1646.1|1650.3|1644.3|34
1584494100000|2020-03-18 01:15:00|1651.4|1645.4|1652.6|1646.6|1654.6|1648.6|1651.4|1645.4|36
1584494400000|2020-03-18 01:20:00|1651.5|1645.5|1651.3|1645.3|1651.5|1645.5|1651.3|1645.3|2
1584494700000|2020-03-18 01:25:00|1651.4|1645.4|1650.1|1644.1|1651.8|1645.8|1650.1|1644.1|21
1584495000000|2020-03-18 01:30:00|1650.6|1644.6|1651|1645|1652.1|1646.1|1649.9|1643.9|27
1584495300000|2020-03-18 01:35:00|1651.4|1645.4|1650.8|1644.8|1651.4|1645.4|1650.1|1644.1|7
1584495600000|2020-03-18 01:40:00|1650.4|1644.4|1649.4|1643.4|1651.3|1645.3|1649.4|1643.4|11
1584495900000|2020-03-18 01:45:00|1649.6|1643.6|1649.4|1643.4|1649.9|1643.9|1649.4|1643.4|8
1584496200000|2020-03-18 01:50:00|1649.1|1643.1|1647.4|1641.4|1649.1|1643.1|1647.4|1641.4|15
1584496500000|2020-03-18 01:55:00|1647.1|1641.1|1647.9|1641.9|1648.4|1642.4|1646.9|1640.9|18
1584496800000|2020-03-18 02:00:00|1648.3|1642.3|1646.6|1640.6|1648.3|1642.3|1646.6|1640.6|12
1584497100000|2020-03-18 02:05:00|1647.1|1641.1|1646.8|1640.8|1648.1|1642.1|1646.6|1640.6|18
1584497400000|2020-03-18 02:10:00|1646.4|1640.4|1647.9|1641.9|1648.4|1642.4|1646.4|1640.4|11
1584497700000|2020-03-18 02:15:00|1648|1642|1648|1642|1648|1642|1648|1642|1
1584498000000|2020-03-18 02:20:00|1648.4|1642.4|1648|1642|1648.4|1642.4|1648|1642|3
1584498300000|2020-03-18 02:25:00|1647.9|1641.9|1648.6|1642.6|1648.6|1642.6|1647.9|1641.9|3
1584498600000|2020-03-18 02:30:00|1649.3|1643.3|1649.4|1643.4|1649.4|1643.4|1648.4|1642.4|43
1584498900000|2020-03-18 02:35:00|1649|1643|1647.9|1641.9|1649|1643|1647.4|1641.4|11
1584499200000|2020-03-18 02:40:00|1648|1642|1647.3|1641.3|1648|1642|1647.1|1641.1|6
1584499500000|2020-03-18 02:45:00|1647.4|1641.4|1648.6|1642.6|1648.6|1642.6|1647.4|1641.4|4
1584499800000|2020-03-18 02:50:00|1648.1|1642.1|1648.1|1642.1|1648.1|1642.1|1648.1|1642.1|1
1584500100000|2020-03-18 02:55:00|1648.8|1642.8|1650.5|1644.5|1651.3|1645.3|1648.8|1642.8|15
1584500400000|2020-03-18 03:00:00|1650.8|1644.8|1651.3|1645.3|1652|1646|1650.8|1644.8|10
1584501000000|2020-03-18 03:10:00|1651.4|1645.4|1652.4|1646.4|1652.6|1646.6|1651.4|1645.4|5
1584501300000|2020-03-18 03:15:00|1652.6|1646.6|1652.1|1646.1|1653.1|1647.1|1652.1|1646.1|23
1584501600000|2020-03-18 03:20:00|1652.4|1646.4|1652.6|1646.6|1652.9|1646.9|1652.4|1646.4|4
1584501900000|2020-03-18 03:25:00|1651.5|1645.5|1651.4|1645.4|1652.5|1646.5|1651.4|1645.4|5
1584502200000|2020-03-18 03:30:00|1651.3|1645.3|1650.6|1644.6|1651.3|1645.3|1650.1|1644.1|6
1584503100000|2020-03-18 03:45:00|1650.4|1644.4|1650.6|1644.6|1650.6|1644.6|1650.4|1644.4|2
1584504000000|2020-03-18 04:00:00|1650.5|1644.5|1650.5|1644.5|1650.5|1644.5|1650.5|1644.5|1
1584504600000|2020-03-18 04:10:00|1650.4|1644.4|1650|1644|1650.4|1644.4|1649.9|1643.9|4
1584504900000|2020-03-18 04:15:00|1649.9|1643.9|1649|1643|1649.9|1643.9|1649|1643|7
1584505200000|2020-03-18 04:20:00|1648.9|1642.9|1648.9|1642.9|1649.1|1643.1|1648.4|1642.4|7
1584505500000|2020-03-18 04:25:00|1649.1|1643.1|1648.9|1642.9|1649.1|1643.1|1648.9|1642.9|4
1584505800000|2020-03-18 04:30:00|1649.1|1643.1|1649.1|1643.1|1649.1|1643.1|1648.9|1642.9|3
1584506100000|2020-03-18 04:35:00|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1649.4|1643.4|1
1584506400000|2020-03-18 04:40:00|1649|1643|1648.6|1642.6|1649|1643|1648.6|1642.6|4
1584506700000|2020-03-18 04:45:00|1649|1643|1648.6|1642.6|1649|1643|1648.6|1642.6|6
1584507000000|2020-03-18 04:50:00|1649.1|1643.1|1648.8|1642.8|1649.1|1643.1|1648.6|1642.6|6
1584507300000|2020-03-18 04:55:00|1648.9|1642.9|1648.6|1642.6|1648.9|1642.9|1648.6|1642.6|4
1584507600000|2020-03-18 05:00:00|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1648.9|1642.9|1
1584508200000|2020-03-18 05:10:00|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1648.6|1642.6|1
1584508500000|2020-03-18 05:15:00|1648.8|1642.8|1647.9|1641.9|1648.8|1642.8|1647.4|1641.4|6
1584508800000|2020-03-18 05:20:00|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1648.4|1642.4|1
1584509100000|2020-03-18 05:25:00|1648.1|1642.1|1647.4|1641.4|1648.1|1642.1|1647.4|1641.4|4
1584509400000|2020-03-18 05:30:00|1647.6|1641.6|1647.1|1641.1|1648.1|1642.1|1646.6|1640.6|12
1584509700000|2020-03-18 05:35:00|1647.3|1641.3|1646.1|1640.1|1647.3|1641.3|1645.4|1639.4|17
1584510000000|2020-03-18 05:40:00|1645.4|1639.4|1644.9|1638.9|1646.1|1640.1|1643.3|1637.3|35
1584510300000|2020-03-18 05:45:00|1645.1|1639.1|1639.1|1633.1|1645.1|1639.1|1638.4|1632.4|47
1584510600000|2020-03-18 05:50:00|1639.4|1633.4|1636.9|1630.9|1639.4|1633.4|1636.4|1630.4|66
1584510900000|2020-03-18 05:55:00|1636.8|1630.8|1636.1|1630.1|1638.6|1632.6|1635.9|1629.9|40
1584511200000|2020-03-18 06:00:00|1635.9|1629.9|1636.3|1630.3|1637.6|1631.6|1634.3|1628.3|83
1584511500000|2020-03-18 06:05:00|1636.1|1630.1|1638.6|1632.6|1639.6|1633.6|1635.6|1629.6|111
1584511800000|2020-03-18 06:10:00|1638.4|1632.4|1636|1630|1638.9|1632.9|1636|1630|41
1584512100000|2020-03-18 06:15:00|1636.1|1630.1|1636.4|1630.4|1636.6|1630.6|1635.1|1629.1|7
1584512400000|2020-03-18 06:20:00|1636.1|1630.1|1633.6|1627.6|1636.4|1630.4|1633.6|1627.6|81
1584512700000|2020-03-18 06:25:00|1633.8|1627.8|1634.6|1628.6|1634.9|1628.9|1629.6|1623.6|170
1584513000000|2020-03-18 06:30:00|1634.1|1628.1|1632.6|1626.6|1636|1630|1632.4|1626.4|77
1584513300000|2020-03-18 06:35:00|1632.4|1626.4|1628.9|1622.9|1632.4|1626.4|1626.5|1620.5|80
1584513600000|2020-03-18 06:40:00|1628.8|1622.8|1623.9|1617.9|1629.4|1623.4|1623.9|1617.9|88
1584513900000|2020-03-18 06:45:00|1623.4|1617.4|1619.9|1613.9|1623.4|1617.4|1619.1|1613.1|22
1584514200000|2020-03-18 06:50:00|1619.6|1613.6|1622.1|1616.1|1623.1|1617.1|1616.6|1610.6|41
1584514500000|2020-03-18 06:55:00|1622|1616|1622.8|1616.8|1624.6|1618.6|1622|1616|28
1584514800000|2020-03-18 07:00:00|1623.3|1617.3|1620|1614|1623.4|1617.4|1618.9|1612.9|33
1584515100000|2020-03-18 07:05:00|1620.1|1614.1|1625.6|1619.6|1625.6|1619.6|1620.1|1614.1|27
1584515400000|2020-03-18 07:10:00|1625.4|1619.4|1626.4|1620.4|1626.4|1620.4|1623.6|1617.6|29
1584515700000|2020-03-18 07:15:00|1626.6|1620.6|1624.6|1618.6|1627.4|1621.4|1624.6|1618.6|13
1584516000000|2020-03-18 07:20:00|1624.4|1618.4|1623.1|1617.1|1624.6|1618.6|1621.9|1615.9|30
1584516300000|2020-03-18 07:25:00|1622.9|1616.9|1621.6|1615.6|1622.9|1616.9|1621.4|1615.4|13
1584516600000|2020-03-18 07:30:00|1621.4|1615.4|1625.6|1619.6|1625.6|1619.6|1621.3|1615.3|26
1584516900000|2020-03-18 07:35:00|1625.4|1619.4|1625.1|1619.1|1626.6|1620.6|1625.1|1619.1|10
1584517200000|2020-03-18 07:40:00|1625.5|1619.5|1625.1|1619.1|1625.5|1619.5|1625.1|1619.1|3
1584517500000|2020-03-18 07:45:00|1624.9|1618.9|1624.9|1618.9|1626.1|1620.1|1624.8|1618.8|8
1584517800000|2020-03-18 07:50:00|1625.1|1619.1|1625.5|1619.5|1626.6|1620.6|1624.9|1618.9|13
1584518100000|2020-03-18 07:55:00|1625|1619|1626|1620|1626.3|1620.3|1624.3|1618.3|29
1584518400000|2020-03-18 08:00:00|1626.3|1620.3|1625.3|1619.3|1626.5|1620.5|1625|1619|33
1584518700000|2020-03-18 08:05:00|1626.5|1620.5|1624.8|1618.8|1626.5|1620.5|1624.3|1618.3|13
1584519000000|2020-03-18 08:10:00|1624.5|1618.5|1624.8|1618.8|1625.8|1619.8|1623.3|1617.3|44
1584519300000|2020-03-18 08:15:00|1625|1619|1626.5|1620.5|1626.5|1620.5|1625|1619|36
1584519600000|2020-03-18 08:20:00|1626.8|1620.8|1625.5|1619.5|1627.5|1621.5|1625.5|1619.5|14
1584519900000|2020-03-18 08:25:00|1625.8|1619.8|1626.3|1620.3|1627.5|1621.5|1625.8|1619.8|10
1584520200000|2020-03-18 08:30:00|1625.8|1619.8|1624.8|1618.8|1626.3|1620.3|1624.8|1618.8|25
1584520500000|2020-03-18 08:35:00|1625|1619|1625|1619|1625.5|1619.5|1624.3|1618.3|12
1584520800000|2020-03-18 08:40:00|1624.8|1618.8|1627.5|1621.5|1627.5|1621.5|1624.8|1618.8|26
1584521100000|2020-03-18 08:45:00|1627.3|1621.3|1625.3|1619.3|1627.8|1621.8|1625|1619|33
1584521400000|2020-03-18 08:50:00|1625|1619|1626.3|1620.3|1626.3|1620.3|1624.5|1618.5|12
1584521700000|2020-03-18 08:55:00|1626.5|1620.5|1625.3|1619.3|1627|1621|1625.3|1619.3|17
1584522000000|2020-03-18 09:00:00|1625.5|1619.5|1626.3|1620.3|1626.8|1620.8|1625.3|1619.3|27
1584522300000|2020-03-18 09:05:00|1626|1620|1626.3|1620.3|1626.3|1620.3|1625.3|1619.3|15
1584522600000|2020-03-18 09:10:00|1626|1620|1624.8|1618.8|1626|1620|1624.3|1618.3|12
1584522900000|2020-03-18 09:15:00|1625.5|1619.5|1625.3|1619.3|1626.5|1620.5|1625|1619|13
1584523200000|2020-03-18 09:20:00|1625|1619|1625.3|1619.3|1625.8|1619.8|1625|1619|10
1584523500000|2020-03-18 09:25:00|1625.8|1619.8|1626.3|1620.3|1627.3|1621.3|1625.8|1619.8|13
1584523800000|2020-03-18 09:30:00|1626.5|1620.5|1626.3|1620.3|1626.8|1620.8|1626.3|1620.3|3
1584524100000|2020-03-18 09:35:00|1626|1620|1625.3|1619.3|1626.3|1620.3|1625.3|1619.3|14
1584524400000|2020-03-18 09:40:00|1625|1619|1626.8|1620.8|1626.8|1620.8|1625|1619|13
1584524700000|2020-03-18 09:45:00|1627|1621|1624|1618|1627.3|1621.3|1623.8|1617.8|32
1584525000000|2020-03-18 09:50:00|1624.3|1618.3|1624.5|1618.5|1624.5|1618.5|1623.3|1617.3|20
1584525300000|2020-03-18 09:55:00|1624.8|1618.8|1625.5|1619.5|1625.5|1619.5|1624.3|1618.3|9
1584525600000|2020-03-18 10:00:00|1625.3|1619.3|1625|1619|1625.3|1619.3|1624|1618|19
1584525900000|2020-03-18 10:05:00|1625.3|1619.3|1626.3|1620.3|1627.5|1621.5|1625.3|1619.3|17
1584526200000|2020-03-18 10:10:00|1626|1620|1626.5|1620.5|1627.3|1621.3|1626|1620|13
1584526500000|2020-03-18 10:15:00|1626.3|1620.3|1624|1618|1626.3|1620.3|1624|1618|10
1584526800000|2020-03-18 10:20:00|1623.3|1617.3|1622|1616|1623.3|1617.3|1622|1616|11
1584527100000|2020-03-18 10:25:00|1622.3|1616.3|1621.3|1615.3|1622.8|1616.8|1621.3|1615.3|9
1584527400000|2020-03-18 10:30:00|1621|1615|1621|1615|1621|1615|1621|1615|1
1584527700000|2020-03-18 10:35:00|1620.5|1614.5|1620.8|1614.8|1621|1615|1620|1614|17
1584528000000|2020-03-18 10:40:00|1621|1615|1620|1614|1621.3|1615.3|1620|1614|10
1584528300000|2020-03-18 10:45:00|1619.8|1613.8|1617.3|1611.3|1619.8|1613.8|1617.3|1611.3|22
1584528600000|2020-03-18 10:50:00|1617.5|1611.5|1620.5|1614.5|1621.3|1615.3|1617.5|1611.5|39
1584528900000|2020-03-18 10:55:00|1620.8|1614.8|1622|1616|1622|1616|1620|1614|21
1584529200000|2020-03-18 11:00:00|1622.3|1616.3|1623|1617|1623|1617|1622|1616|21
1584529500000|2020-03-18 11:05:00|1622.8|1616.8|1622.5|1616.5|1623|1617|1622|1616|17
1584529800000|2020-03-18 11:10:00|1622|1616|1620|1614|1622|1616|1620|1614|10
1584530100000|2020-03-18 11:15:00|1620.3|1614.3|1621|1615|1621.3|1615.3|1619.5|1613.5|11
1584530400000|2020-03-18 11:20:00|1621.3|1615.3|1620.8|1614.8|1621.3|1615.3|1620|1614|9
1584530700000|2020-03-18 11:25:00|1620.5|1614.5|1620.8|1614.8|1621|1615|1618.3|1612.3|14
1584531000000|2020-03-18 11:30:00|1620.3|1614.3|1619.8|1613.8|1620.5|1614.5|1619.8|1613.8|19
1584531300000|2020-03-18 11:35:00|1620.3|1614.3|1620.3|1614.3|1621|1615|1620.3|1614.3|11
1584531600000|2020-03-18 11:40:00|1619.8|1613.8|1619.5|1613.5|1620.3|1614.3|1619|1613|10
1584531900000|2020-03-18 11:45:00|1619.8|1613.8|1622.8|1616.8|1622.8|1616.8|1619.8|1613.8|16
1584532200000|2020-03-18 11:50:00|1623.3|1617.3|1626.5|1620.5|1627.8|1621.8|1623.3|1617.3|18
1584532500000|2020-03-18 11:55:00|1627|1621|1624.8|1618.8|1627.3|1621.3|1624.8|1618.8|16
1584532800000|2020-03-18 12:00:00|1625|1619|1626.3|1620.3|1627.5|1621.5|1625|1619|21
1584533100000|2020-03-18 12:05:00|1626.5|1620.5|1626.5|1620.5|1627|1621|1626|1620|12
1584533400000|2020-03-18 12:10:00|1626.8|1620.8|1624.3|1618.3|1627.5|1621.5|1623.8|1617.8|36
1584533700000|2020-03-18 12:15:00|1623.5|1617.5|1626.5|1620.5|1627.3|1621.3|1623.3|1617.3|22
1584534000000|2020-03-18 12:20:00|1626.8|1620.8|1625.5|1619.5|1626.8|1620.8|1624|1618|27
1584534300000|2020-03-18 12:25:00|1625.8|1619.8|1633.5|1627.5|1634|1628|1625.8|1619.8|52
1584534600000|2020-03-18 12:30:00|1633.3|1627.3|1633.8|1627.8|1635.5|1629.5|1633.3|1627.3|33
1584534900000|2020-03-18 12:35:00|1633.5|1627.5|1633|1627|1634.3|1628.3|1632.5|1626.5|61
1584535200000|2020-03-18 12:40:00|1633.5|1627.5|1634.3|1628.3|1634.8|1628.8|1633.3|1627.3|39
1584535500000|2020-03-18 12:45:00|1634|1628|1633.3|1627.3|1634.3|1628.3|1633|1627|13
1584535800000|2020-03-18 12:50:00|1633|1627|1634.8|1628.8|1635.5|1629.5|1633|1627|38
1584536100000|2020-03-18 12:55:00|1635|1629|1632|1626|1635.3|1629.3|1630.5|1624.5|57
1584536400000|2020-03-18 13:00:00|1632.5|1626.5|1633.3|1627.3|1634|1628|1630.8|1624.8|74
1584536700000|2020-03-18 13:05:00|1633.5|1627.5|1635.5|1629.5|1636|1630|1633.5|1627.5|37
1584537000000|2020-03-18 13:10:00|1635.8|1629.8|1634.8|1628.8|1636|1630|1633.3|1627.3|54
1584537300000|2020-03-18 13:15:00|1635|1629|1633.8|1627.8|1635.5|1629.5|1633.5|1627.5|43
1584537600000|2020-03-18 13:20:00|1633.5|1627.5|1633.8|1627.8|1635|1629|1633.3|1627.3|31
1584537900000|2020-03-18 13:25:00|1633.5|1627.5|1634.3|1626.3|1634.3|1628|1632.5|1626.3|39
1584538200000|2020-03-18 13:30:00|1633.3|1627.3|1632.8|1626.8|1634.5|1628.5|1632|1626|36
1584538500000|2020-03-18 13:35:00|1632.3|1626.3|1629|1623|1632.3|1626.3|1626.5|1620.5|75
1584538800000|2020-03-18 13:40:00|1629.3|1623.3|1630.3|1624.3|1631.3|1625.3|1629.3|1623.3|55
1584539100000|2020-03-18 13:45:00|1630.8|1624.8|1630.3|1624.3|1631|1625|1629.3|1623.3|33
1584539400000|2020-03-18 13:50:00|1629.8|1623.8|1633.3|1627.3|1633.5|1627.5|1629|1623|51
1584539700000|2020-03-18 13:55:00|1633.5|1627.5|1636|1630|1636.5|1630.5|1632|1626|55
1584540000000|2020-03-18 14:00:00|1636.5|1630.5|1637.8|1631.8|1640.3|1634.3|1635.5|1629.5|80
1584540300000|2020-03-18 14:05:00|1637.3|1631.3|1636.3|1630.3|1641|1635|1636.3|1630.3|90
1584540600000|2020-03-18 14:10:00|1636|1630|1638.3|1632.3|1638.3|1632.3|1634.3|1628.3|76
1584540900000|2020-03-18 14:15:00|1638.5|1632.5|1640|1634|1642.5|1636.5|1638.5|1632.5|75
1584541200000|2020-03-18 14:20:00|1640.3|1634.3|1639|1633|1641.3|1635.3|1636|1630|82
1584541500000|2020-03-18 14:25:00|1639.3|1633.3|1640.3|1634.3|1642|1636|1639.3|1633.3|51
1584541800000|2020-03-18 14:30:00|1640|1634|1639.8|1633.8|1641.8|1635.8|1637.3|1631.3|81
1584542100000|2020-03-18 14:35:00|1639.5|1633.5|1638.3|1632.3|1640|1634|1635.3|1629.3|92
1584542400000|2020-03-18 14:40:00|1637.8|1631.8|1638.5|1632.5|1641.8|1635.8|1636.8|1630.8|62
1584542700000|2020-03-18 14:45:00|1638.3|1632.3|1637.3|1631.3|1639|1633|1634.3|1628.3|62
1584543000000|2020-03-18 14:50:00|1637.5|1631.5|1635.8|1629.8|1637.5|1631.5|1634.5|1628.5|79
1584543300000|2020-03-18 14:55:00|1635.5|1629.5|1630.5|1624.5|1635.8|1629.8|1630.5|1624.5|59
1584543600000|2020-03-18 15:00:00|1631.3|1625.3|1632|1626|1635.3|1629.3|1630.3|1624.3|88
1584543900000|2020-03-18 15:05:00|1631.3|1625.3|1627.8|1621.8|1631.3|1625.3|1625.3|1619.3|93
1584544200000|2020-03-18 15:10:00|1627.3|1621.3|1626.3|1620.3|1628|1622|1625.5|1619.5|62
1584544500000|2020-03-18 15:15:00|1626|1620|1627.8|1621.8|1628.8|1622.8|1626|1620|44
1584544800000|2020-03-18 15:20:00|1628|1622|1626.8|1620.8|1631.3|1625.3|1626.8|1620.8|72
1584545100000|2020-03-18 15:25:00|1627|1621|1626.8|1620.8|1629|1623|1626|1620|53
1584545400000|2020-03-18 15:30:00|1627.3|1621.3|1629.3|1623.3|1629.3|1623.3|1626|1620|50
1584545700000|2020-03-18 15:35:00|1628.8|1622.8|1628.8|1622.8|1631.3|1625.3|1628.3|1622.3|49
1584546000000|2020-03-18 15:40:00|1629|1623|1630.3|1624.3|1631.3|1625.3|1628.5|1622.5|30
1584546300000|2020-03-18 15:45:00|1630|1624|1631.5|1625.5|1632.5|1626.5|1629.8|1623.8|39
1584546600000|2020-03-18 15:50:00|1631.3|1625.3|1635.3|1629.3|1636.8|1630.8|1631|1625|65
1584546900000|2020-03-18 15:55:00|1635.8|1629.8|1635.3|1629.3|1636.5|1630.5|1634|1628|41
1584547200000|2020-03-18 16:00:00|1635.5|1629.5|1632.3|1626.3|1637|1631|1632.3|1626.3|45
1584547500000|2020-03-18 16:05:00|1631.8|1625.8|1628.5|1622.5|1633|1627|1628.5|1622.5|54
1584547800000|2020-03-18 16:10:00|1628.3|1622.3|1629.3|1623.3|1630.3|1624.3|1628|1622|29
1584548100000|2020-03-18 16:15:00|1629.5|1623.5|1630.5|1624.5|1631.3|1625.3|1628.8|1622.8|48
1584548400000|2020-03-18 16:20:00|1630.8|1624.8|1628.8|1622.8|1631.8|1625.8|1627.8|1621.8|78
1584548700000|2020-03-18 16:25:00|1628.5|1622.5|1641|1635|1641|1635|1628.5|1622.5|59
1584549000000|2020-03-18 16:30:00|1641.3|1635.3|1649.8|1643.8|1650|1644|1635|1629|162
1584549300000|2020-03-18 16:35:00|1650|1644|1647.5|1641.5|1650.5|1644.5|1645|1639|92
1584549600000|2020-03-18 16:40:00|1647.3|1641.3|1650.5|1644.5|1651.5|1645.5|1647.3|1641.3|63
1584549900000|2020-03-18 16:45:00|1650|1644|1646|1640|1650|1644|1646|1640|36
1584550200000|2020-03-18 16:50:00|1645.8|1639.8|1641|1635|1645.8|1639.8|1641|1635|46
1584550500000|2020-03-18 16:55:00|1641.3|1635.3|1643|1637|1643|1637|1640.8|1634.8|22
1584550800000|2020-03-18 17:00:00|1642.8|1636.8|1641.5|1635.5|1643.8|1637.8|1641|1635|21
1584551100000|2020-03-18 17:05:00|1641.3|1635.3|1641.8|1635.8|1642.5|1636.5|1641|1635|10
1584551400000|2020-03-18 17:10:00|1641.5|1635.5|1640.3|1634.3|1641.5|1635.5|1639.8|1633.8|10
1584551700000|2020-03-18 17:15:00|1639.8|1633.8|1638.3|1632.3|1640.3|1634.3|1637.3|1631.3|20
1584552000000|2020-03-18 17:20:00|1639.3|1633.3|1640.3|1634.3|1641|1635|1639.3|1633.3|8
1584552300000|2020-03-18 17:25:00|1640.5|1634.5|1637.3|1631.3|1642.8|1636.8|1636.8|1630.8|20
1584552600000|2020-03-18 17:30:00|1636.8|1630.8|1636.5|1630.5|1638|1632|1635.3|1629.3|28
1584552900000|2020-03-18 17:35:00|1637|1631|1633.5|1627.5|1638.8|1632.8|1632.3|1626.3|71
1584553200000|2020-03-18 17:40:00|1633.8|1627.8|1634.8|1628.8|1636.8|1630.8|1633.8|1627.8|17
1584553500000|2020-03-18 17:45:00|1635|1629|1635|1629|1635.8|1629.8|1634.3|1628.3|21
1584553800000|2020-03-18 17:50:00|1635.5|1629.5|1637.8|1631.8|1639|1633|1635.5|1629.5|25
1584554100000|2020-03-18 17:55:00|1636.5|1630.5|1637|1631|1637|1631|1634.3|1628.3|17
1584579600000|2020-03-19 01:00:00|1643|1628.5|1631.4|1625.4|1643|1628.5|1630.1|1624.1|48
1584579900000|2020-03-19 01:05:00|1631.1|1625.1|1623.8|1617.8|1631.9|1625.9|1623.6|1617.6|108
1584580200000|2020-03-19 01:10:00|1623.6|1617.6|1619.9|1613.9|1624.9|1618.9|1619.5|1613.5|120
1584580500000|2020-03-19 01:15:00|1619.6|1613.6|1618|1612|1620.1|1614.1|1615.9|1609.9|54
1584580800000|2020-03-19 01:20:00|1618.4|1612.4|1615.4|1609.4|1618.4|1612.4|1615.4|1609.4|35
1584581100000|2020-03-19 01:25:00|1615.1|1609.1|1615|1609|1615.8|1609.8|1613.9|1607.9|41
1584581400000|2020-03-19 01:30:00|1615.1|1609.1|1611.3|1605.3|1615.6|1609.6|1610.9|1604.9|36
1584581700000|2020-03-19 01:35:00|1610.3|1604.3|1607.1|1601.1|1611.6|1605.6|1606.6|1600.6|79
1584582000000|2020-03-19 01:40:00|1606.6|1600.6|1605.3|1599.3|1607.8|1601.8|1605|1599|59
1584582300000|2020-03-19 01:45:00|1605.4|1599.4|1601.6|1595.6|1606.4|1600.4|1601.6|1595.6|64
1584582600000|2020-03-19 01:50:00|1601.9|1595.9|1598.6|1592.6|1602.4|1596.4|1598.6|1592.6|81
1584582900000|2020-03-19 01:55:00|1598.4|1592.4|1600.4|1594.4|1605.1|1599.1|1596.5|1590.5|81
1584583200000|2020-03-19 02:00:00|1600.5|1594.5|1599.5|1593.5|1600.9|1594.9|1599.5|1593.5|13
1584583500000|2020-03-19 02:05:00|1599.4|1593.4|1596.3|1590.3|1599.4|1593.4|1596.3|1590.3|31
1584583800000|2020-03-19 02:10:00|1596.4|1590.4|1595.9|1589.9|1596.9|1590.9|1595.3|1589.3|19
1584584100000|2020-03-19 02:15:00|1595.6|1589.6|1597.9|1591.9|1598|1592|1595.6|1589.6|13
1584584400000|2020-03-19 02:20:00|1598.1|1592.1|1599.4|1593.4|1599.6|1593.6|1598.1|1592.1|9
1584584700000|2020-03-19 02:25:00|1600.6|1594.6|1602.1|1596.1|1602.4|1596.4|1600.6|1594.6|10
1584585000000|2020-03-19 02:30:00|1602.4|1596.4|1602.8|1596.8|1604.1|1598.1|1601.1|1595.1|41
1584585300000|2020-03-19 02:35:00|1602.5|1596.5|1598.6|1592.6|1602.8|1596.8|1598.6|1592.6|22
1584585600000|2020-03-19 02:40:00|1599.6|1593.6|1603.8|1597.8|1603.8|1597.8|1599.1|1593.1|57
1584585900000|2020-03-19 02:45:00|1604.4|1598.4|1603.4|1597.4|1605.1|1599.1|1601.6|1595.6|28
1584586200000|2020-03-19 02:50:00|1603.1|1597.1|1603.5|1597.5|1605.6|1599.6|1602.1|1596.1|50
1584586500000|2020-03-19 02:55:00|1603.1|1597.1|1603.1|1597.1|1603.3|1597.3|1600.6|1594.6|28
1584586800000|2020-03-19 03:00:00|1601.9|1595.9|1604.8|1598.8|1605.4|1599.4|1596.6|1590.6|57
1584587100000|2020-03-19 03:05:00|1604.5|1598.5|1603.8|1597.8|1604.6|1598.6|1602|1596|82
1584587400000|2020-03-19 03:10:00|1603|1597|1605.6|1599.6|1605.6|1599.6|1603|1597|14
1584587700000|2020-03-19 03:15:00|1605.4|1599.4|1605.6|1599.6|1605.6|1599.6|1605.1|1599.1|4
1584588000000|2020-03-19 03:20:00|1604.6|1598.6|1605.6|1599.6|1605.9|1599.9|1604.6|1598.6|6
1584588300000|2020-03-19 03:25:00|1604.1|1598.1|1605.1|1599.1|1605.1|1599.1|1602.4|1596.4|23
1584588600000|2020-03-19 03:30:00|1604.9|1598.9|1603.8|1597.8|1605.1|1599.1|1602.4|1596.4|21
1584588900000|2020-03-19 03:35:00|1603.5|1597.5|1604.5|1598.5|1604.5|1598.5|1603.5|1597.5|3
1584589200000|2020-03-19 03:40:00|1604.6|1598.6|1604.8|1598.8|1604.8|1598.8|1604.6|1598.6|2
1584589500000|2020-03-19 03:45:00|1604.4|1598.4|1603.3|1597.3|1604.4|1598.4|1602.6|1596.6|12
1584589800000|2020-03-19 03:50:00|1603.1|1597.1|1602.4|1596.4|1603.1|1597.1|1602.1|1596.1|24
1584590100000|2020-03-19 03:55:00|1602.6|1596.6|1602.4|1596.4|1602.6|1596.6|1602.3|1596.3|6
1584590400000|2020-03-19 04:00:00|1602.6|1596.6|1603.6|1597.6|1603.9|1597.9|1602.6|1596.6|7
1584590700000|2020-03-19 04:05:00|1603.4|1597.4|1605.6|1599.6|1605.6|1599.6|1602.9|1596.9|14
1584591000000|2020-03-19 04:10:00|1605.9|1599.9|1605.1|1599.1|1605.9|1599.9|1605.1|1599.1|4
1584591300000|2020-03-19 04:15:00|1605.4|1599.4|1605|1599|1605.4|1599.4|1605|1599|3
1584591600000|2020-03-19 04:20:00|1605.1|1599.1|1608.6|1602.6|1608.6|1602.6|1605.1|1599.1|11
1584591900000|2020-03-19 04:25:00|1608.1|1602.1|1609.5|1603.5|1609.5|1603.5|1608.1|1602.1|6
1584592200000|2020-03-19 04:30:00|1610.9|1604.9|1612.1|1606.1|1615.4|1609.4|1610.9|1604.9|20
1584592500000|2020-03-19 04:35:00|1611.9|1605.9|1612.9|1606.9|1612.9|1606.9|1609.6|1603.6|16
1584592800000|2020-03-19 04:40:00|1613|1607|1612.8|1606.8|1613.1|1607.1|1612.8|1606.8|4
1584593100000|2020-03-19 04:45:00|1611.5|1605.5|1610.6|1604.6|1612.6|1606.6|1610.6|1604.6|19
1584593400000|2020-03-19 04:50:00|1610.9|1604.9|1610.6|1604.6|1612.1|1606.1|1610.6|1604.6|8
1584593700000|2020-03-19 04:55:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1609.6|1603.6|5
1584594000000|2020-03-19 05:00:00|1610.6|1604.6|1609.9|1603.9|1611.4|1605.4|1609.9|1603.9|7
1584594300000|2020-03-19 05:05:00|1609.8|1603.8|1608.8|1602.8|1609.8|1603.8|1608.8|1602.8|4
1584594600000|2020-03-19 05:10:00|1608.5|1602.5|1607.9|1601.9|1608.5|1602.5|1607.9|1601.9|4
1584594900000|2020-03-19 05:15:00|1607.1|1601.1|1606.4|1600.4|1608.1|1602.1|1605.1|1599.1|17
1584595200000|2020-03-19 05:20:00|1605.3|1599.3|1603.4|1597.4|1605.3|1599.3|1603.4|1597.4|10
1584595500000|2020-03-19 05:25:00|1603.3|1597.3|1601.4|1595.4|1603.5|1597.5|1600.4|1594.4|18
1584595800000|2020-03-19 05:30:00|1601.6|1595.6|1595.9|1589.9|1602.1|1596.1|1595.9|1589.9|28
1584596100000|2020-03-19 05:35:00|1596.1|1590.1|1598.8|1592.8|1599.1|1593.1|1594.6|1588.6|27
1584596400000|2020-03-19 05:40:00|1598.9|1592.9|1593.8|1587.8|1599.4|1593.4|1593.4|1587.4|30
1584596700000|2020-03-19 05:45:00|1594|1588|1594.4|1588.4|1597.1|1591.1|1593.4|1587.4|70
1584597000000|2020-03-19 05:50:00|1593.5|1587.5|1594.4|1588.4|1595.6|1589.6|1593.5|1587.5|18
1584597300000|2020-03-19 05:55:00|1594.1|1588.1|1589.6|1583.6|1594.1|1588.1|1588.9|1582.9|44
1584597600000|2020-03-19 06:00:00|1589.4|1583.4|1590.1|1584.1|1591.6|1585.6|1589.1|1583.1|23
1584597900000|2020-03-19 06:05:00|1589.9|1583.9|1588.1|1582.1|1590.1|1584.1|1587.9|1581.9|26
1584598200000|2020-03-19 06:10:00|1588|1582|1585.9|1579.9|1589|1583|1585.4|1579.4|24
1584598500000|2020-03-19 06:15:00|1586.1|1580.1|1587.1|1581.1|1588.9|1582.9|1586.1|1580.1|128
1584598800000|2020-03-19 06:20:00|1586.9|1580.9|1586.6|1580.6|1587.9|1581.9|1586.1|1580.1|68
1584599100000|2020-03-19 06:25:00|1586.4|1580.4|1587.1|1581.1|1587.1|1581.1|1585.9|1579.9|10
1584599400000|2020-03-19 06:30:00|1587.4|1581.4|1591|1585|1591.1|1585.1|1587.4|1581.4|42
1584599700000|2020-03-19 06:35:00|1590.5|1584.5|1586.4|1580.4|1591|1585|1586.4|1580.4|50
1584600000000|2020-03-19 06:40:00|1585.6|1579.6|1588.1|1582.1|1589.4|1583.4|1585.1|1579.1|32
1584600300000|2020-03-19 06:45:00|1586.6|1580.6|1585.4|1579.4|1588.1|1582.1|1585.4|1579.4|13
1584600600000|2020-03-19 06:50:00|1584.9|1578.9|1587.6|1581.6|1587.9|1581.9|1584.5|1578.5|23
1584600900000|2020-03-19 06:55:00|1587.9|1581.9|1584.6|1578.6|1588.9|1582.9|1583.9|1577.9|40
1584601200000|2020-03-19 07:00:00|1584.1|1578.1|1591.4|1585.4|1591.4|1585.4|1582.4|1576.4|56
1584601500000|2020-03-19 07:05:00|1591.9|1585.9|1589.5|1583.5|1592.8|1586.8|1589.4|1583.4|21
1584601800000|2020-03-19 07:10:00|1589.4|1583.4|1591.6|1585.6|1593.1|1587.1|1589.4|1583.4|28
1584602100000|2020-03-19 07:15:00|1592.4|1586.4|1592.9|1586.9|1594.4|1588.4|1592.3|1586.3|18
1584602400000|2020-03-19 07:20:00|1593.5|1587.5|1601.4|1595.4|1602.3|1596.3|1593.3|1587.3|64
1584602700000|2020-03-19 07:25:00|1601.8|1595.8|1604.4|1598.4|1609.5|1603.5|1601.8|1595.8|76
1584603000000|2020-03-19 07:30:00|1604.1|1598.1|1605.9|1599.9|1612.4|1606.4|1604.1|1598.1|46
1584603300000|2020-03-19 07:35:00|1606|1600|1609.1|1603.1|1609.1|1603.1|1603.6|1597.6|43
1584603600000|2020-03-19 07:40:00|1610.6|1604.6|1614.4|1608.4|1615.1|1609.1|1610.6|1604.6|39
1584603900000|2020-03-19 07:45:00|1614.3|1608.3|1613.6|1607.6|1614.3|1608.3|1609.8|1603.8|30
1584604200000|2020-03-19 07:50:00|1613.9|1607.9|1609.9|1603.9|1616.3|1610.3|1609.1|1603.1|39
1584604500000|2020-03-19 07:55:00|1609.8|1603.8|1619.5|1613.5|1619.5|1613.5|1609.8|1603.8|64
1584604800000|2020-03-19 08:00:00|1620.5|1614.5|1614.3|1608.3|1620.5|1614.5|1612.3|1606.3|80
1584605100000|2020-03-19 08:05:00|1614.5|1608.5|1612|1606|1615.5|1609.5|1610.8|1604.8|54
1584605400000|2020-03-19 08:10:00|1612.3|1606.3|1610.8|1604.8|1615|1609|1610.8|1604.8|57
1584605700000|2020-03-19 08:15:00|1611.3|1605.3|1617|1611|1617|1611|1611.3|1605.3|70
1584606000000|2020-03-19 08:20:00|1617.8|1611.8|1618.3|1612.3|1619.8|1613.8|1615.8|1609.8|90
1584606300000|2020-03-19 08:25:00|1618|1612|1616.8|1610.8|1618|1612|1613.5|1607.5|49
1584606600000|2020-03-19 08:30:00|1616.5|1610.5|1620.5|1614.5|1620.8|1614.8|1615.5|1609.5|34
1584606900000|2020-03-19 08:35:00|1620.3|1614.3|1619|1613|1623|1617|1618|1612|66
1584607200000|2020-03-19 08:40:00|1619.3|1613.3|1619.8|1613.8|1620.5|1614.5|1618.3|1612.3|37
1584607500000|2020-03-19 08:45:00|1619.3|1613.3|1617|1611|1619.3|1613.3|1614.8|1608.8|37
1584607800000|2020-03-19 08:50:00|1616.8|1610.8|1620.3|1614.3|1620.3|1614.3|1616.5|1610.5|27
1584608100000|2020-03-19 08:55:00|1620|1614|1617|1611|1620|1614|1616.8|1610.8|28
1584608400000|2020-03-19 09:00:00|1617.3|1611.3|1614.3|1608.3|1617.8|1611.8|1613.8|1607.8|31
1584608700000|2020-03-19 09:05:00|1614.5|1608.5|1617|1611|1617.8|1611.8|1613|1607|60
1584609000000|2020-03-19 09:10:00|1616.8|1610.8|1622|1616|1622|1616|1616.3|1610.3|45
1584609300000|2020-03-19 09:15:00|1621|1615|1618.5|1612.5|1621.5|1615.5|1618.3|1612.3|39
1584609600000|2020-03-19 09:20:00|1618.3|1612.3|1610.8|1604.8|1619.8|1613.8|1610.5|1604.5|46
1584609900000|2020-03-19 09:25:00|1611.8|1605.8|1607.5|1601.5|1612.8|1606.8|1607.5|1601.5|29
1584610200000|2020-03-19 09:30:00|1607.3|1601.3|1609|1603|1612|1606|1606.3|1600.3|56
1584610500000|2020-03-19 09:35:00|1608.8|1602.8|1615.3|1609.3|1615.8|1609.8|1608.8|1602.8|53
1584610800000|2020-03-19 09:40:00|1615.5|1609.5|1617.3|1611.3|1618.3|1612.3|1614.3|1608.3|41
1584611100000|2020-03-19 09:45:00|1617|1611|1616.5|1610.5|1617.3|1611.3|1613.8|1607.8|66
1584611400000|2020-03-19 09:50:00|1616.8|1610.8|1617|1611|1617.3|1611.3|1614.5|1608.5|47
1584611700000|2020-03-19 09:55:00|1617.5|1611.5|1617.3|1611.3|1617.8|1611.8|1616|1610|52
1584612000000|2020-03-19 10:00:00|1617.5|1611.5|1617.8|1611.8|1617.8|1611.8|1616.3|1610.3|30
1584612300000|2020-03-19 10:05:00|1617.5|1611.5|1614.8|1608.8|1617.5|1611.5|1614.8|1608.8|51
1584612600000|2020-03-19 10:10:00|1614|1608|1613.5|1607.5|1615.5|1609.5|1611.8|1605.8|59
1584612900000|2020-03-19 10:15:00|1613.8|1607.8|1614.3|1608.3|1615|1609|1613.5|1607.5|41
1584613200000|2020-03-19 10:20:00|1614.8|1608.8|1613.8|1607.8|1614.8|1608.8|1612.8|1606.8|16
1584613500000|2020-03-19 10:25:00|1614|1608|1614|1608|1614|1608|1613.3|1607.3|21
1584613800000|2020-03-19 10:30:00|1614.3|1608.3|1614.5|1608.5|1615|1609|1613.5|1607.5|21
1584614100000|2020-03-19 10:35:00|1614.3|1608.3|1613.8|1607.8|1615|1609|1612.3|1606.3|25
1584614400000|2020-03-19 10:40:00|1613.5|1607.5|1611|1605|1613.5|1607.5|1611|1605|25
1584614700000|2020-03-19 10:45:00|1611.3|1605.3|1612.3|1606.3|1612.8|1606.8|1611.3|1605.3|32
1584615000000|2020-03-19 10:50:00|1612.5|1606.5|1612|1606|1612.8|1606.8|1610|1604|31
1584615300000|2020-03-19 10:55:00|1612.3|1606.3|1611.8|1605.8|1612.5|1606.5|1610.3|1604.3|21
1584615600000|2020-03-19 11:00:00|1611.5|1605.5|1612|1606|1612.5|1606.5|1610.8|1604.8|29
1584615900000|2020-03-19 11:05:00|1611.8|1605.8|1612.8|1606.8|1613|1607|1611.8|1605.8|20
1584616200000|2020-03-19 11:10:00|1613|1607|1611.5|1605.5|1613|1607|1611.3|1605.3|12
1584616500000|2020-03-19 11:15:00|1612|1606|1614.3|1608.3|1615|1609|1611.3|1605.3|56
1584616800000|2020-03-19 11:20:00|1614.5|1608.5|1616.8|1610.8|1616.8|1610.8|1613.3|1607.3|47
1584617100000|2020-03-19 11:25:00|1617.3|1611.3|1618|1612|1618|1612|1615.5|1609.5|25
1584617400000|2020-03-19 11:30:00|1617.8|1611.8|1614.3|1608.3|1617.8|1611.8|1612.5|1606.5|79
1584617700000|2020-03-19 11:35:00|1614.5|1608.5|1618.3|1612.3|1622|1616|1614.5|1608.5|60
1584618000000|2020-03-19 11:40:00|1618|1612|1620.3|1614.3|1621.5|1615.5|1614.8|1608.8|66
1584618300000|2020-03-19 11:45:00|1620.5|1614.5|1618.8|1612.8|1621.8|1615.8|1617.3|1611.3|63
1584618600000|2020-03-19 11:50:00|1618.5|1612.5|1619.3|1613.3|1620.3|1614.3|1617|1611|48
1584618900000|2020-03-19 11:55:00|1619.5|1613.5|1614.8|1608.8|1620.8|1614.8|1613.8|1607.8|67
1584619200000|2020-03-19 12:00:00|1615|1609|1614.8|1608.8|1616.5|1610.5|1614.5|1608.5|38
1584619500000|2020-03-19 12:05:00|1614.5|1608.5|1617.3|1611.3|1617.3|1611.3|1612|1606|35
1584619800000|2020-03-19 12:10:00|1617.8|1611.8|1618.8|1612.8|1619|1613|1616|1610|52
1584620100000|2020-03-19 12:15:00|1619|1613|1615.8|1609.8|1619|1613|1615.5|1609.5|48
1584620400000|2020-03-19 12:20:00|1615.5|1609.5|1614.5|1608.5|1617.5|1611.5|1614.5|1608.5|48
1584620700000|2020-03-19 12:25:00|1614.3|1608.3|1612.3|1606.3|1614.3|1608.3|1610.8|1604.8|48
1584621000000|2020-03-19 12:30:00|1612.5|1606.5|1613|1607|1614.5|1608.5|1609.8|1603.8|47
1584621300000|2020-03-19 12:35:00|1613.3|1607.3|1615.5|1609.5|1615.5|1609.5|1613|1607|56
1584621600000|2020-03-19 12:40:00|1615.8|1609.8|1613.3|1607.3|1617.5|1611.5|1613.3|1607.3|50
1584621900000|2020-03-19 12:45:00|1613.5|1607.5|1618.8|1612.8|1622|1616|1613.5|1607.5|53
1584622200000|2020-03-19 12:50:00|1618.5|1612.5|1620.5|1614.5|1623|1617|1617.3|1611.3|68
1584622500000|2020-03-19 12:55:00|1620.8|1614.8|1613|1607|1621.8|1615.8|1613|1607|152
1584622800000|2020-03-19 13:00:00|1613.3|1607.3|1608.8|1602.8|1615.3|1609.3|1608.8|1602.8|71
1584623100000|2020-03-19 13:05:00|1609|1603|1611|1605|1611.5|1605.5|1607.8|1601.8|66
1584623400000|2020-03-19 13:10:00|1611.3|1605.3|1613.5|1607.5|1614|1608|1610.8|1604.8|29
1584623700000|2020-03-19 13:15:00|1613.8|1607.8|1616|1610|1616|1610|1613|1607|31
1584624000000|2020-03-19 13:20:00|1616.3|1610.3|1616.5|1610.5|1618|1612|1614.5|1608.5|39
1584624300000|2020-03-19 13:25:00|1616.8|1610.8|1620.8|1614.8|1620.8|1614.8|1616.8|1610.8|62
1584624600000|2020-03-19 13:30:00|1621|1615|1618.3|1612.3|1623|1617|1614.5|1608.5|82
1584624900000|2020-03-19 13:35:00|1617.5|1611.5|1615|1609|1618|1612|1614.5|1608.5|30
1584625200000|2020-03-19 13:40:00|1615.5|1609.5|1615|1609|1617.8|1611.8|1613.5|1607.5|63
1584625500000|2020-03-19 13:45:00|1614.8|1608.8|1611.5|1605.5|1615.8|1609.8|1610|1604|63
1584625800000|2020-03-19 13:50:00|1611.3|1605.3|1614.8|1608.8|1615.3|1609.3|1611.3|1605.3|63
1584626100000|2020-03-19 13:55:00|1615|1609|1619.5|1613.5|1620.8|1614.8|1615|1609|62
1584626400000|2020-03-19 14:00:00|1619.8|1613.8|1620.8|1614.8|1622.8|1616.8|1618.5|1612.5|69
1584626700000|2020-03-19 14:05:00|1620.5|1614.5|1620.3|1614.3|1620.8|1614.8|1618|1612|43
1584627000000|2020-03-19 14:10:00|1620|1614|1613.3|1607.3|1620|1614|1612|1606|73
1584627300000|2020-03-19 14:15:00|1613|1607|1612|1606|1615.8|1609.8|1610.5|1604.5|72
1584627600000|2020-03-19 14:20:00|1611.8|1605.8|1611.5|1605.5|1612.8|1606.8|1610.3|1604.3|69
1584627900000|2020-03-19 14:25:00|1611.8|1605.8|1615.8|1609.8|1615.8|1609.8|1610.3|1604.3|69
1584628200000|2020-03-19 14:30:00|1615.5|1609.5|1619.3|1613.3|1619.3|1613.3|1614.3|1608.3|50
1584628500000|2020-03-19 14:35:00|1619.5|1613.5|1624|1618|1625|1619|1619.5|1613.5|42
1584628800000|2020-03-19 14:40:00|1624.3|1618.3|1624.8|1618.8|1626.8|1620.8|1624|1618|60
1584629100000|2020-03-19 14:45:00|1625|1619|1624.8|1618.8|1625|1619|1623.5|1617.5|19
1584629400000|2020-03-19 14:50:00|1625|1619|1623.8|1617.8|1625.3|1619.3|1622.5|1616.5|25
1584629700000|2020-03-19 14:55:00|1623.3|1617.3|1624.8|1618.8|1624.8|1618.8|1622.8|1616.8|28
1584630000000|2020-03-19 15:00:00|1625|1619|1623.3|1617.3|1626.8|1620.8|1622.8|1616.8|54
1584630300000|2020-03-19 15:05:00|1623.5|1617.5|1623.5|1617.5|1627|1621|1622.8|1616.8|47
1584630600000|2020-03-19 15:10:00|1623.8|1617.8|1626.3|1620.3|1626.3|1620.3|1622.5|1616.5|30
1584630900000|2020-03-19 15:15:00|1626|1620|1624.5|1618.5|1626|1620|1622.8|1616.8|50
1584631200000|2020-03-19 15:20:00|1624.3|1618.3|1625|1619|1625|1619|1622|1616|28
1584631500000|2020-03-19 15:25:00|1624.8|1618.8|1624.5|1618.5|1624.8|1618.8|1622.3|1616.3|30
1584631800000|2020-03-19 15:30:00|1624.8|1618.8|1627|1621|1627|1621|1624.3|1618.3|27
1584632100000|2020-03-19 15:35:00|1626.8|1620.8|1626.3|1620.3|1627.8|1621.8|1625|1619|47
1584632400000|2020-03-19 15:40:00|1626.5|1620.5|1628.3|1622.3|1628.8|1622.8|1625.3|1619.3|36
1584632700000|2020-03-19 15:45:00|1628.5|1622.5|1628.3|1622.3|1628.8|1622.8|1625.8|1619.8|31
1584633000000|2020-03-19 15:50:00|1627.8|1621.8|1628.3|1622.3|1629.3|1623.3|1627.3|1621.3|19
1584633300000|2020-03-19 15:55:00|1628|1622|1626.8|1620.8|1630|1624|1625.3|1619.3|58
1584633600000|2020-03-19 16:00:00|1626.5|1620.5|1627.8|1621.8|1629.3|1623.3|1625|1619|77
1584633900000|2020-03-19 16:05:00|1627.3|1621.3|1629.8|1623.8|1629.8|1623.8|1626.3|1620.3|51
1584634200000|2020-03-19 16:10:00|1630|1624|1630.8|1624.8|1630.8|1624.8|1629.8|1623.8|12
1584634500000|2020-03-19 16:15:00|1630.5|1624.5|1629.8|1623.8|1630.8|1624.8|1628.5|1622.5|23
1584634800000|2020-03-19 16:20:00|1630|1624|1630.8|1624.8|1630.8|1624.8|1629|1623|47
1584635100000|2020-03-19 16:25:00|1631|1625|1633|1627|1633|1627|1630.3|1624.3|23
1584635400000|2020-03-19 16:30:00|1633.3|1627.3|1631.3|1625.3|1633.8|1627.8|1631.3|1625.3|45
1584635700000|2020-03-19 16:35:00|1631.5|1625.5|1634|1628|1634|1628|1630.5|1624.5|40
1584636000000|2020-03-19 16:40:00|1634.3|1628.3|1635.3|1629.3|1635.3|1629.3|1633.8|1627.8|44
1584636300000|2020-03-19 16:45:00|1635.5|1629.5|1636.3|1630.3|1636.8|1630.8|1635.5|1629.5|14
1584636600000|2020-03-19 16:50:00|1636.5|1630.5|1637.5|1631.5|1637.8|1631.8|1636.3|1630.3|18
1584636900000|2020-03-19 16:55:00|1637.8|1631.8|1635.3|1629.3|1637.8|1631.8|1634.5|1628.5|40
1584637200000|2020-03-19 17:00:00|1635|1629|1634.8|1628.8|1635.3|1629.3|1634|1628|13
1584637500000|2020-03-19 17:05:00|1634.3|1628.3|1634.3|1628.3|1634.8|1628.8|1633.5|1627.5|21
1584638100000|2020-03-19 17:15:00|1634|1628|1634.3|1628.3|1634.3|1628.3|1633.8|1627.8|7
1584638400000|2020-03-19 17:20:00|1634.5|1628.5|1634.5|1628.5|1635|1629|1634|1628|7
1584638700000|2020-03-19 17:25:00|1634.8|1628.8|1637.5|1631.5|1637.5|1631.5|1634.3|1628.3|16
1584639000000|2020-03-19 17:30:00|1636.5|1630.5|1635.8|1629.8|1636.8|1630.8|1635.5|1629.5|9
1584639300000|2020-03-19 17:35:00|1635.5|1629.5|1635.3|1629.3|1635.5|1629.5|1635.3|1629.3|2
1584639600000|2020-03-19 17:40:00|1635|1629|1634.8|1628.8|1635|1629|1634.3|1628.3|8
1584639900000|2020-03-19 17:45:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1635|1629|11
1584640200000|2020-03-19 17:50:00|1636|1630|1637.5|1631.5|1637.5|1631.5|1636|1630|4
1584640500000|2020-03-19 17:55:00|1637.3|1631.3|1635.8|1629.8|1637.3|1631.3|1635.5|1629.5|12
1584666000000|2020-03-20 01:00:00|1618.9|1623.8|1619.9|1613.9|1621.9|1623.8|1618.4|1612.4|35
1584666300000|2020-03-20 01:05:00|1618.4|1612.4|1616.4|1610.4|1620.9|1614.9|1615.6|1609.6|91
1584666600000|2020-03-20 01:10:00|1616.1|1610.1|1611.9|1605.9|1616.1|1610.1|1611.1|1605.1|59
1584666900000|2020-03-20 01:15:00|1612.4|1606.4|1611.9|1605.9|1614.6|1608.6|1610.6|1604.6|39
1584667200000|2020-03-20 01:20:00|1612.1|1606.1|1614.4|1608.4|1614.9|1608.9|1612.1|1606.1|64
1584667500000|2020-03-20 01:25:00|1613.1|1607.1|1620.4|1614.4|1620.4|1614.4|1612.9|1606.9|68
1584667800000|2020-03-20 01:30:00|1620.1|1614.1|1618.3|1612.3|1620.6|1614.6|1618.3|1612.3|37
1584668100000|2020-03-20 01:35:00|1618.4|1612.4|1619.1|1613.1|1619.9|1613.9|1616.9|1610.9|40
1584668400000|2020-03-20 01:40:00|1619|1613|1618.6|1612.6|1619|1613|1618.1|1612.1|14
1584668700000|2020-03-20 01:45:00|1618.9|1612.9|1611.4|1605.4|1618.9|1612.9|1611.4|1605.4|59
1584669000000|2020-03-20 01:50:00|1611.1|1605.1|1612|1606|1613.9|1607.9|1610.9|1604.9|36
1584669300000|2020-03-20 01:55:00|1612.1|1606.1|1611.6|1605.6|1612.4|1606.4|1610.6|1604.6|10
1584669600000|2020-03-20 02:00:00|1611.1|1605.1|1610.9|1604.9|1611.4|1605.4|1610.4|1604.4|10
1584669900000|2020-03-20 02:05:00|1611.1|1605.1|1612.6|1606.6|1612.6|1606.6|1611.1|1605.1|12
1584670200000|2020-03-20 02:10:00|1612.4|1606.4|1617.6|1611.6|1618.3|1612.3|1612.4|1606.4|69
1584670500000|2020-03-20 02:15:00|1617.1|1611.1|1621.4|1615.4|1621.4|1615.4|1617.1|1611.1|24
1584670800000|2020-03-20 02:20:00|1621.3|1615.3|1621.4|1615.4|1621.4|1615.4|1621.3|1615.3|4
1584671100000|2020-03-20 02:25:00|1621.3|1615.3|1624.6|1618.6|1625.1|1619.1|1621.3|1615.3|18
1584671400000|2020-03-20 02:30:00|1624.5|1618.5|1617.1|1611.1|1624.5|1618.5|1615.6|1609.6|120
1584671700000|2020-03-20 02:35:00|1617.4|1611.4|1617.4|1611.4|1618.9|1612.9|1617.4|1611.4|25
1584672000000|2020-03-20 02:40:00|1617.1|1611.1|1615.6|1609.6|1617.4|1611.4|1615.5|1609.5|16
1584672300000|2020-03-20 02:45:00|1615.9|1609.9|1616.1|1610.1|1617.3|1611.3|1615.9|1609.9|19
1584672600000|2020-03-20 02:50:00|1616.4|1610.4|1617.4|1611.4|1617.9|1611.9|1616.4|1610.4|17
1584672900000|2020-03-20 02:55:00|1617.5|1611.5|1621.1|1615.1|1621.1|1615.1|1617.4|1611.4|22
1584673200000|2020-03-20 03:00:00|1621.4|1615.4|1619|1613|1624.4|1618.4|1618.9|1612.9|53
1584673500000|2020-03-20 03:05:00|1618.9|1612.9|1616.9|1610.9|1618.9|1612.9|1615.6|1609.6|15
1584673800000|2020-03-20 03:10:00|1617.8|1611.8|1618.6|1612.6|1618.9|1612.9|1617.8|1611.8|8
1584674400000|2020-03-20 03:20:00|1618.9|1612.9|1618.6|1612.6|1619.1|1613.1|1618.4|1612.4|7
1584674700000|2020-03-20 03:25:00|1618.9|1612.9|1619.4|1613.4|1619.6|1613.6|1618.9|1612.9|7
1584675000000|2020-03-20 03:30:00|1619.5|1613.5|1620.1|1614.1|1620.6|1614.6|1619.4|1613.4|10
1584675300000|2020-03-20 03:35:00|1619.9|1613.9|1622.8|1616.8|1622.9|1616.9|1619.6|1613.6|13
1584675600000|2020-03-20 03:40:00|1623.3|1617.3|1624|1618|1625.4|1619.4|1623|1617|16
1584675900000|2020-03-20 03:45:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1623.9|1617.9|7
1584676200000|2020-03-20 03:50:00|1624|1618|1624.1|1618.1|1624.1|1618.1|1624|1618|2
1584676500000|2020-03-20 03:55:00|1624.4|1618.4|1625.4|1619.4|1626.4|1620.4|1624.4|1618.4|7
1584676800000|2020-03-20 04:00:00|1625.6|1619.6|1625.1|1619.1|1625.6|1619.6|1624.6|1618.6|24
1584677100000|2020-03-20 04:05:00|1624.9|1618.9|1626.5|1620.5|1626.5|1620.5|1624.6|1618.6|11
1584677400000|2020-03-20 04:10:00|1626.9|1620.9|1629.9|1623.9|1630.1|1624.1|1626.9|1620.9|12
1584677700000|2020-03-20 04:15:00|1630.1|1624.1|1630.6|1624.6|1630.6|1624.6|1630.1|1624.1|8
1584678000000|2020-03-20 04:20:00|1630.9|1624.9|1630.4|1624.4|1630.9|1624.9|1629.9|1623.9|6
1584678300000|2020-03-20 04:25:00|1630.5|1624.5|1630.5|1624.5|1630.5|1624.5|1630.5|1624.5|1
1584678600000|2020-03-20 04:30:00|1630.4|1624.4|1630.4|1624.4|1630.5|1624.5|1630.4|1624.4|3
1584678900000|2020-03-20 04:35:00|1630.6|1624.6|1630.1|1624.1|1631.1|1625.1|1630|1624|9
1584679200000|2020-03-20 04:40:00|1629.9|1623.9|1630.4|1624.4|1630.4|1624.4|1629.9|1623.9|4
1584679500000|2020-03-20 04:45:00|1630.5|1624.5|1628.9|1622.9|1630.5|1624.5|1628.6|1622.6|5
1584679800000|2020-03-20 04:50:00|1628.6|1622.6|1626.5|1620.5|1628.6|1622.6|1626.5|1620.5|7
1584680100000|2020-03-20 04:55:00|1626.6|1620.6|1626.6|1620.6|1626.6|1620.6|1626.6|1620.6|1
1584680400000|2020-03-20 05:00:00|1626.8|1620.8|1626.6|1620.6|1626.9|1620.9|1626.6|1620.6|3
1584680700000|2020-03-20 05:05:00|1626.5|1620.5|1623.6|1617.6|1626.5|1620.5|1623.4|1617.4|16
1584681000000|2020-03-20 05:10:00|1623.9|1617.9|1619.4|1613.4|1623.9|1617.9|1619.4|1613.4|18
1584681300000|2020-03-20 05:15:00|1618.9|1612.9|1618.3|1612.3|1618.9|1612.9|1618.3|1612.3|3
1584681600000|2020-03-20 05:20:00|1617.9|1611.9|1617.1|1611.1|1617.9|1611.9|1616.9|1610.9|11
1584682200000|2020-03-20 05:30:00|1616.9|1610.9|1615.6|1609.6|1617.1|1611.1|1614.1|1608.1|34
1584682500000|2020-03-20 05:35:00|1614.9|1608.9|1614.6|1608.6|1616.4|1610.4|1614|1608|28
1584682800000|2020-03-20 05:40:00|1614.9|1608.9|1616.1|1610.1|1616.4|1610.4|1614.6|1608.6|14
1584683100000|2020-03-20 05:45:00|1616.4|1610.4|1615.9|1609.9|1616.4|1610.4|1615.6|1609.6|7
1584683400000|2020-03-20 05:50:00|1615.6|1609.6|1614.1|1608.1|1615.6|1609.6|1613.9|1607.9|12
1584683700000|2020-03-20 05:55:00|1614.6|1608.6|1615.4|1609.4|1615.6|1609.6|1614.6|1608.6|18
1584684000000|2020-03-20 06:00:00|1615|1609|1616.1|1610.1|1616.4|1610.4|1615|1609|8
1584684300000|2020-03-20 06:05:00|1616|1610|1615.5|1609.5|1616.1|1610.1|1615.4|1609.4|12
1584684600000|2020-03-20 06:10:00|1614.9|1608.9|1614.8|1608.8|1615|1609|1614.8|1608.8|6
1584684900000|2020-03-20 06:15:00|1614.4|1608.4|1615.4|1609.4|1615.4|1609.4|1614.4|1608.4|7
1584685200000|2020-03-20 06:20:00|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1614.9|1608.9|3
1584685500000|2020-03-20 06:25:00|1615.4|1609.4|1615.9|1609.9|1615.9|1609.9|1615.1|1609.1|7
1584685800000|2020-03-20 06:30:00|1616.4|1610.4|1616.4|1610.4|1616.4|1610.4|1616.4|1610.4|1
1584686100000|2020-03-20 06:35:00|1615.6|1609.6|1614.9|1608.9|1615.9|1609.9|1614.5|1608.5|6
1584686400000|2020-03-20 06:40:00|1615.1|1609.1|1615.9|1609.9|1615.9|1609.9|1615.1|1609.1|10
1584686700000|2020-03-20 06:45:00|1615.6|1609.6|1617.1|1611.1|1617.4|1611.4|1615.6|1609.6|7
1584687000000|2020-03-20 06:50:00|1617.9|1611.9|1619.8|1613.8|1619.8|1613.8|1617.6|1611.6|21
1584687300000|2020-03-20 06:55:00|1620.3|1614.3|1619.9|1613.9|1621.9|1615.9|1618.6|1612.6|35
1584687600000|2020-03-20 07:00:00|1620.1|1614.1|1617.6|1611.6|1621.8|1615.8|1617.6|1611.6|43
1584687900000|2020-03-20 07:05:00|1617.9|1611.9|1623.3|1617.3|1623.6|1617.6|1617.6|1611.6|31
1584688200000|2020-03-20 07:10:00|1623.4|1617.4|1625.4|1619.4|1626.6|1620.6|1623.4|1617.4|26
1584688500000|2020-03-20 07:15:00|1625.5|1619.5|1626|1620|1626.6|1620.6|1625.5|1619.5|13
1584688800000|2020-03-20 07:20:00|1625.6|1619.6|1630.4|1624.4|1630.8|1624.8|1625.6|1619.6|17
1584689100000|2020-03-20 07:25:00|1630.1|1624.1|1634.1|1628.1|1634.6|1628.6|1629.9|1623.9|20
1584689400000|2020-03-20 07:30:00|1634.4|1628.4|1631.6|1625.6|1635.4|1629.4|1631.3|1625.3|19
1584689700000|2020-03-20 07:35:00|1631.4|1625.4|1634.6|1628.6|1634.6|1628.6|1630|1624|37
1584690000000|2020-03-20 07:40:00|1634.4|1628.4|1635.9|1629.9|1636|1630|1633.8|1627.8|18
1584690300000|2020-03-20 07:45:00|1636|1630|1637.9|1631.9|1638.6|1632.6|1636|1630|21
1584690600000|2020-03-20 07:50:00|1637.6|1631.6|1638|1632|1638|1632|1635.5|1629.5|30
1584690900000|2020-03-20 07:55:00|1638.8|1632.8|1640.8|1634.8|1640.8|1634.8|1638|1632|45
1584691200000|2020-03-20 08:00:00|1641|1635|1638.5|1632.5|1641|1635|1635.8|1629.8|66
1584691500000|2020-03-20 08:05:00|1638.3|1632.3|1636.3|1630.3|1639.5|1633.5|1635.8|1629.8|34
1584691800000|2020-03-20 08:10:00|1636.5|1630.5|1636.3|1630.3|1637.3|1631.3|1636.3|1630.3|16
1584692100000|2020-03-20 08:15:00|1635.8|1629.8|1633.8|1627.8|1635.8|1629.8|1633|1627|22
1584692400000|2020-03-20 08:20:00|1633.5|1627.5|1633.8|1627.8|1634.5|1628.5|1631.8|1625.8|25
1584692700000|2020-03-20 08:25:00|1633.5|1627.5|1636.3|1630.3|1637.3|1631.3|1633|1627|37
1584693000000|2020-03-20 08:30:00|1636|1630|1635.8|1629.8|1636.3|1630.3|1634|1628|18
1584693300000|2020-03-20 08:35:00|1636|1630|1634.5|1628.5|1636.3|1630.3|1634.3|1628.3|32
1584693600000|2020-03-20 08:40:00|1634.3|1628.3|1635.8|1629.8|1636|1630|1633.8|1627.8|35
1584693900000|2020-03-20 08:45:00|1635.5|1629.5|1637.3|1631.3|1637.3|1631.3|1635.5|1629.5|18
1584694200000|2020-03-20 08:50:00|1636.5|1630.5|1634.8|1628.8|1637|1631|1634.8|1628.8|16
1584694500000|2020-03-20 08:55:00|1634.5|1628.5|1633.5|1627.5|1635|1629|1633.5|1627.5|29
1584694800000|2020-03-20 09:00:00|1633|1627|1628.8|1622.8|1633|1627|1626.3|1620.3|59
1584695100000|2020-03-20 09:05:00|1628.5|1622.5|1628.3|1622.3|1631.3|1625.3|1628.3|1622.3|49
1584695400000|2020-03-20 09:10:00|1628|1622|1622.3|1616.3|1628|1622|1621.3|1615.3|52
1584695700000|2020-03-20 09:15:00|1622|1616|1627.5|1621.5|1627.8|1621.8|1622|1616|42
1584696000000|2020-03-20 09:20:00|1627.8|1621.8|1626.3|1620.3|1628.5|1622.5|1625.5|1619.5|36
1584696300000|2020-03-20 09:25:00|1626|1620|1624.8|1618.8|1626|1620|1624.3|1618.3|38
1584696600000|2020-03-20 09:30:00|1625|1619|1629.3|1623.3|1629.5|1623.5|1625|1619|28
1584696900000|2020-03-20 09:35:00|1629|1623|1634|1628|1634|1628|1629|1623|24
1584697200000|2020-03-20 09:40:00|1634.3|1628.3|1632.3|1626.3|1635.3|1629.3|1632|1626|46
1584697500000|2020-03-20 09:45:00|1632|1626|1629.5|1623.5|1632|1626|1629|1623|28
1584697800000|2020-03-20 09:50:00|1629.8|1623.8|1638.8|1632.8|1638.8|1632.8|1629.8|1623.8|58
1584698100000|2020-03-20 09:55:00|1638.5|1632.5|1638.3|1632.3|1638.8|1632.8|1637.5|1631.5|31
1584698400000|2020-03-20 10:00:00|1637.8|1631.8|1635.8|1629.8|1638.3|1632.3|1633.8|1627.8|54
1584698700000|2020-03-20 10:05:00|1636|1630|1636.8|1630.8|1637.3|1631.3|1635.8|1629.8|17
1584699000000|2020-03-20 10:10:00|1636.5|1630.5|1631.3|1625.3|1636.5|1630.5|1630.8|1624.8|50
1584699300000|2020-03-20 10:15:00|1631.5|1625.5|1629.8|1623.8|1631.8|1625.8|1628.8|1622.8|48
1584699600000|2020-03-20 10:20:00|1630|1624|1629.3|1623.3|1631.3|1625.3|1628.3|1622.3|54
1584699900000|2020-03-20 10:25:00|1629.5|1623.5|1629.8|1623.8|1630|1624|1626|1620|48
1584700200000|2020-03-20 10:30:00|1629.5|1623.5|1625.5|1619.5|1629.5|1623.5|1625|1619|36
1584700500000|2020-03-20 10:35:00|1625.8|1619.8|1625.5|1619.5|1625.8|1619.8|1623.3|1617.3|33
1584700800000|2020-03-20 10:40:00|1625.3|1619.3|1623.3|1617.3|1625.5|1619.5|1622.8|1616.8|19
1584701100000|2020-03-20 10:45:00|1623|1617|1624.3|1618.3|1625.3|1619.3|1622.3|1616.3|22
1584701400000|2020-03-20 10:50:00|1624.5|1618.5|1624.8|1618.8|1626.3|1620.3|1624.3|1618.3|36
1584701700000|2020-03-20 10:55:00|1625|1619|1623.8|1617.8|1625|1619|1623.5|1617.5|26
1584702000000|2020-03-20 11:00:00|1623.5|1617.5|1623.3|1617.3|1623.8|1617.8|1623.3|1617.3|10
1584702300000|2020-03-20 11:05:00|1623|1617|1622.8|1616.8|1623.3|1617.3|1622.5|1616.5|22
1584702600000|2020-03-20 11:10:00|1622.5|1616.5|1620.8|1614.8|1622.8|1616.8|1620.8|1614.8|13
1584702900000|2020-03-20 11:15:00|1620.5|1614.5|1619.8|1613.8|1620.8|1614.8|1619|1613|42
1584703200000|2020-03-20 11:20:00|1619.5|1613.5|1617.5|1611.5|1619.5|1613.5|1617.5|1611.5|25
1584703500000|2020-03-20 11:25:00|1617.8|1611.8|1620.8|1614.8|1621.8|1615.8|1616.8|1610.8|62
1584703800000|2020-03-20 11:30:00|1620.3|1614.3|1618.3|1612.3|1620.5|1614.5|1617.8|1611.8|63
1584704100000|2020-03-20 11:35:00|1618|1612|1616|1610|1618.5|1612.5|1615.5|1609.5|30
1584704400000|2020-03-20 11:40:00|1615.8|1609.8|1615.8|1609.8|1616.3|1610.3|1615.8|1609.8|5
1584704700000|2020-03-20 11:45:00|1616|1610|1616.8|1610.8|1619.3|1613.3|1616|1610|24
1584705000000|2020-03-20 11:50:00|1616|1610|1616.3|1610.3|1617.3|1611.3|1615.8|1609.8|15
1584705300000|2020-03-20 11:55:00|1616|1610|1616.5|1610.5|1617|1611|1616|1610|15
1584705600000|2020-03-20 12:00:00|1616.3|1610.3|1616.3|1610.3|1616.5|1610.5|1615.8|1609.8|9
1584705900000|2020-03-20 12:05:00|1616.5|1610.5|1617|1611|1617|1611|1615.8|1609.8|15
1584706200000|2020-03-20 12:10:00|1616.8|1610.8|1615.8|1609.8|1617|1611|1615.5|1609.5|29
1584706500000|2020-03-20 12:15:00|1615.5|1609.5|1615|1609|1615.5|1609.5|1614|1608|15
1584706800000|2020-03-20 12:20:00|1615.3|1609.3|1615.5|1609.5|1615.5|1609.5|1614.8|1608.8|15
1584707100000|2020-03-20 12:25:00|1615.3|1609.3|1614|1608|1616.8|1610.8|1614|1608|21
1584707400000|2020-03-20 12:30:00|1614.5|1608.5|1617.3|1611.3|1617.5|1611.5|1614.5|1608.5|16
1584707700000|2020-03-20 12:35:00|1617|1611|1616.3|1610.3|1617.3|1611.3|1616.3|1610.3|14
1584708000000|2020-03-20 12:40:00|1616|1610|1613.8|1607.8|1618.3|1612.3|1613.8|1607.8|27
1584708300000|2020-03-20 12:45:00|1613.5|1607.5|1613|1607|1613.5|1607.5|1612.3|1606.3|23
1584708600000|2020-03-20 12:50:00|1613.3|1607.3|1614.3|1608.3|1614.5|1608.5|1613.3|1607.3|25
1584708900000|2020-03-20 12:55:00|1614.5|1608.5|1611.5|1605.5|1614.5|1608.5|1610.8|1604.8|70
1584709200000|2020-03-20 13:00:00|1611.8|1605.8|1615.5|1609.5|1616.5|1610.5|1610.8|1604.8|76
1584709500000|2020-03-20 13:05:00|1615.3|1609.3|1614|1608|1615.3|1609.3|1613.5|1607.5|28
1584709800000|2020-03-20 13:10:00|1613.8|1607.8|1614.3|1608.3|1614.5|1608.5|1610.5|1604.5|60
1584710100000|2020-03-20 13:15:00|1614|1608|1609.3|1603.3|1615|1609|1609.3|1603.3|62
1584710400000|2020-03-20 13:20:00|1609.5|1603.5|1604.3|1598.3|1610.5|1604.5|1600.8|1594.8|57
1584710700000|2020-03-20 13:25:00|1603.5|1597.5|1597.3|1591.3|1605|1599|1597|1591|70
1584711000000|2020-03-20 13:30:00|1597.5|1591.5|1598|1592|1600.8|1594.8|1597|1591|36
1584711300000|2020-03-20 13:35:00|1597.8|1591.8|1597.3|1591.3|1598|1592|1597.3|1591.3|15
1584711600000|2020-03-20 13:40:00|1597.5|1591.5|1599.8|1593.8|1602|1596|1597.5|1591.5|52
1584711900000|2020-03-20 13:45:00|1599.5|1593.5|1601|1595|1603.8|1597.8|1599.3|1593.3|57
1584712200000|2020-03-20 13:50:00|1600.8|1594.8|1605|1599|1605|1599|1600.5|1594.5|47
1584712500000|2020-03-20 13:55:00|1604.8|1598.8|1604.8|1598.8|1607|1601|1603.8|1597.8|40
1584712800000|2020-03-20 14:00:00|1605|1599|1607.5|1601.5|1609.3|1603.3|1605|1599|44
1584713100000|2020-03-20 14:05:00|1607.3|1601.3|1604.3|1598.3|1607.8|1601.8|1602.8|1596.8|49
1584713400000|2020-03-20 14:10:00|1603.8|1597.8|1602|1596|1604.5|1598.5|1600.8|1594.8|41
1584713700000|2020-03-20 14:15:00|1601.8|1595.8|1604.8|1598.8|1605.3|1599.3|1600.8|1594.8|36
1584714000000|2020-03-20 14:20:00|1604.5|1598.5|1604|1598|1606.8|1600.8|1602.5|1596.5|39
1584714300000|2020-03-20 14:25:00|1605|1599|1602.8|1596.8|1605|1599|1602.5|1596.5|40
1584714600000|2020-03-20 14:30:00|1602.5|1596.5|1610.5|1604.5|1610.5|1604.5|1602.3|1596.3|52
1584714900000|2020-03-20 14:35:00|1610.3|1604.3|1604.8|1598.8|1610.3|1604.3|1603.3|1597.3|49
1584715200000|2020-03-20 14:40:00|1604.5|1598.5|1602.5|1596.5|1604.8|1598.8|1600.8|1594.8|44
1584715500000|2020-03-20 14:45:00|1602.3|1596.3|1603.8|1597.8|1603.8|1597.8|1601.8|1595.8|32
1584715800000|2020-03-20 14:50:00|1604.3|1598.3|1601.8|1595.8|1605.3|1599.3|1601|1595|35
1584716100000|2020-03-20 14:55:00|1601.5|1595.5|1604|1598|1606.5|1600.5|1600.8|1594.8|55
1584716400000|2020-03-20 15:00:00|1603.8|1597.8|1600|1594|1605|1599|1599.5|1593.5|41
1584716700000|2020-03-20 15:05:00|1599.8|1593.8|1599.8|1593.8|1602|1596|1599.8|1593.8|35
1584717000000|2020-03-20 15:10:00|1600|1594|1595.5|1589.5|1600|1594|1595.3|1589.3|44
1584717300000|2020-03-20 15:15:00|1595.3|1589.3|1595.8|1589.8|1596.3|1590.3|1595.3|1589.3|29
1584717600000|2020-03-20 15:20:00|1595.5|1589.5|1589.3|1583.3|1596.5|1590.5|1589|1583|39
1584717900000|2020-03-20 15:25:00|1589.5|1583.5|1587.3|1581.3|1589.8|1583.8|1587.3|1581.3|39
1584718200000|2020-03-20 15:30:00|1587.8|1581.8|1588.3|1582.3|1589|1583|1587.3|1581.3|23
1584718500000|2020-03-20 15:35:00|1588|1582|1587.3|1581.3|1588|1582|1587.3|1581.3|13
1584718800000|2020-03-20 15:40:00|1587|1581|1588|1582|1588.3|1582.3|1586|1580|26
1584719100000|2020-03-20 15:45:00|1587.5|1581.5|1591.5|1585.5|1592|1586|1587|1581|48
1584719400000|2020-03-20 15:50:00|1591.3|1585.3|1589.8|1583.8|1592.3|1586.3|1586.8|1580.8|46
1584719700000|2020-03-20 15:55:00|1589.3|1583.3|1588.3|1582.3|1589.8|1583.8|1586.8|1580.8|39
1584720000000|2020-03-20 16:00:00|1587.8|1581.8|1594.5|1588.5|1595.3|1589.3|1587.5|1581.5|32
1584720300000|2020-03-20 16:05:00|1594.3|1588.3|1590|1584|1596|1590|1589.5|1583.5|28
1584720600000|2020-03-20 16:10:00|1589.8|1583.8|1589.3|1583.3|1590.5|1584.5|1588.3|1582.3|28
1584720900000|2020-03-20 16:15:00|1589.5|1583.5|1590|1584|1590.8|1584.8|1588.5|1582.5|32
1584721200000|2020-03-20 16:20:00|1589.8|1583.8|1593|1587|1593.5|1587.5|1588.8|1582.8|63
1584721500000|2020-03-20 16:25:00|1592.8|1586.8|1589.3|1583.3|1592.8|1586.8|1588.5|1582.5|52
1584721800000|2020-03-20 16:30:00|1589|1583|1587.3|1581.3|1593.5|1587.5|1587.3|1581.3|57
1584722100000|2020-03-20 16:35:00|1586.5|1580.5|1590.5|1584.5|1591.5|1585.5|1586.5|1580.5|45
1584722400000|2020-03-20 16:40:00|1590.8|1584.8|1589.5|1583.5|1591.5|1585.5|1588|1582|43
1584722700000|2020-03-20 16:45:00|1589.3|1583.3|1589.8|1583.8|1590.5|1584.5|1588.8|1582.8|21
1584723000000|2020-03-20 16:50:00|1590|1584|1590.5|1584.5|1590.8|1584.8|1589.3|1583.3|12
1584723300000|2020-03-20 16:55:00|1590.4|1584.4|1589.4|1583.4|1591.1|1585.1|1588.6|1582.6|30
1584723600000|2020-03-20 17:00:00|1589.6|1583.6|1588.6|1582.6|1590.1|1584.1|1588.6|1582.6|14
1584723900000|2020-03-20 17:05:00|1588.9|1582.9|1588.1|1582.1|1589.1|1583.1|1588.1|1582.1|16
1584724200000|2020-03-20 17:10:00|1587.9|1581.9|1589.1|1583.1|1589.1|1583.1|1587.9|1581.9|7
1584724500000|2020-03-20 17:15:00|1588.9|1582.9|1589.6|1583.6|1589.6|1583.6|1588.9|1582.9|4
1584724800000|2020-03-20 17:20:00|1589.4|1583.4|1588.6|1582.6|1589.4|1583.4|1588.1|1582.1|8
1584725100000|2020-03-20 17:25:00|1588.4|1582.4|1587.4|1581.4|1588.9|1582.9|1586.9|1580.9|19
1584725400000|2020-03-20 17:30:00|1587.1|1581.1|1585.6|1579.6|1587.1|1581.1|1585.6|1579.6|12
1584725700000|2020-03-20 17:35:00|1585.9|1579.9|1585.4|1579.4|1585.9|1579.9|1584.6|1578.6|16
1584726000000|2020-03-20 17:40:00|1584.4|1578.4|1586.4|1580.4|1586.4|1580.4|1584.4|1578.4|9
1584726300000|2020-03-20 17:45:00|1585.4|1579.4|1583.9|1577.9|1585.4|1579.4|1583.9|1577.9|11
1584726600000|2020-03-20 17:50:00|1583.6|1577.6|1585.4|1579.4|1585.6|1579.6|1583.4|1577.4|12
1584726900000|2020-03-20 17:55:00|1585.6|1579.6|1584.6|1578.6|1585.6|1579.6|1584.6|1578.6|8
1584925200000|2020-03-23 01:00:00|1584.5|1572.5|1558.1|1552.1|1584.5|1572.5|1558.1|1552.1|41
1584925500000|2020-03-23 01:05:00|1558.3|1552.3|1557.3|1551.3|1561.4|1555.4|1557.3|1551.3|67
1584925800000|2020-03-23 01:10:00|1557.1|1551.1|1557.3|1551.3|1559|1553|1555.9|1549.9|41
1584926100000|2020-03-23 01:15:00|1555.8|1549.8|1556.6|1550.6|1558.1|1552.1|1555.8|1549.8|75
1584926400000|2020-03-23 01:20:00|1555.8|1549.8|1549.1|1543.1|1555.8|1549.8|1547|1541|65
1584926700000|2020-03-23 01:25:00|1549.5|1543.5|1551.3|1545.3|1551.8|1545.8|1549.5|1543.5|62
1584927000000|2020-03-23 01:30:00|1551.1|1545.1|1554.3|1548.3|1554.8|1548.8|1549.9|1543.9|107
1584927300000|2020-03-23 01:35:00|1554|1548|1553.5|1547.5|1555.6|1549.6|1553.3|1547.3|42
1584927600000|2020-03-23 01:40:00|1553.8|1547.8|1555.5|1549.5|1557|1551|1553.4|1547.4|37
1584927900000|2020-03-23 01:45:00|1555|1549|1556.1|1550.1|1556.5|1550.5|1553.1|1547.1|30
1584928200000|2020-03-23 01:50:00|1556|1550|1553.8|1547.8|1556|1550|1553|1547|20
1584928500000|2020-03-23 01:55:00|1553.1|1547.1|1553.9|1547.9|1554.1|1548.1|1553|1547|20
1584928800000|2020-03-23 02:00:00|1553.6|1547.6|1550.3|1544.3|1553.6|1547.6|1548.6|1542.6|33
1584929100000|2020-03-23 02:05:00|1550.1|1544.1|1550.4|1544.4|1550.8|1544.8|1549.5|1543.5|12
1584929400000|2020-03-23 02:10:00|1550.5|1544.5|1550.8|1544.8|1552.9|1546.9|1550.3|1544.3|31
1584929700000|2020-03-23 02:15:00|1551.3|1545.3|1548.8|1542.8|1551.3|1545.3|1548.5|1542.5|22
1584930000000|2020-03-23 02:20:00|1548.5|1542.5|1545.5|1539.5|1549.4|1543.4|1544.9|1538.9|23
1584930300000|2020-03-23 02:25:00|1546.3|1540.3|1546.5|1540.5|1547.1|1541.1|1545.3|1539.3|16
1584930600000|2020-03-23 02:30:00|1547.8|1541.8|1551|1545|1551.8|1545.8|1547.3|1541.3|55
1584930900000|2020-03-23 02:35:00|1551.1|1545.1|1546.1|1540.1|1552.6|1546.6|1545.3|1539.3|44
1584931200000|2020-03-23 02:40:00|1545.4|1539.4|1546.9|1540.9|1548.5|1542.5|1544.5|1538.5|55
1584931500000|2020-03-23 02:45:00|1546.8|1540.8|1550.6|1544.6|1550.6|1544.6|1546.4|1540.4|40
1584931800000|2020-03-23 02:50:00|1550.3|1544.3|1546.5|1540.5|1550.9|1544.9|1546.4|1540.4|33
1584932100000|2020-03-23 02:55:00|1545.8|1539.8|1551.5|1545.5|1551.5|1545.5|1545.5|1539.5|31
1584932400000|2020-03-23 03:00:00|1552.8|1546.8|1552.6|1546.6|1552.8|1546.8|1549.8|1543.8|51
1584932700000|2020-03-23 03:05:00|1552.4|1546.4|1551.3|1545.3|1552.9|1546.9|1549|1543|41
1584933000000|2020-03-23 03:10:00|1551|1545|1550.5|1544.5|1551.5|1545.5|1548.6|1542.6|37
1584933300000|2020-03-23 03:15:00|1550.3|1544.3|1549.9|1543.9|1550.3|1544.3|1549.1|1543.1|22
1584933600000|2020-03-23 03:20:00|1549.8|1543.8|1552.4|1546.4|1552.4|1546.4|1549.1|1543.1|26
1584933900000|2020-03-23 03:25:00|1552.3|1546.3|1553.5|1547.5|1554.9|1548.9|1551.4|1545.4|46
1584934200000|2020-03-23 03:30:00|1553.8|1547.8|1553.3|1547.3|1554.1|1548.1|1553.3|1547.3|9
1584934500000|2020-03-23 03:35:00|1553.6|1547.6|1551.3|1545.3|1554.8|1548.8|1551.3|1545.3|23
1584934800000|2020-03-23 03:40:00|1551.1|1545.1|1551.5|1545.5|1552|1546|1551.1|1545.1|6
1584935100000|2020-03-23 03:45:00|1551.6|1545.6|1553.9|1547.9|1554.5|1548.5|1551.6|1545.6|25
1584935400000|2020-03-23 03:50:00|1553.8|1547.8|1551.3|1545.3|1554.6|1548.6|1551.3|1545.3|26
1584935700000|2020-03-23 03:55:00|1551.1|1545.1|1551.3|1545.3|1551.3|1545.3|1551.1|1545.1|2
1584936000000|2020-03-23 04:00:00|1551.1|1545.1|1553|1547|1553.1|1547.1|1551.1|1545.1|17
1584936300000|2020-03-23 04:05:00|1552.9|1546.9|1553.3|1547.3|1554.1|1548.1|1552.8|1546.8|27
1584936600000|2020-03-23 04:10:00|1553.4|1547.4|1555|1549|1555.9|1549.9|1553.4|1547.4|35
1584936900000|2020-03-23 04:15:00|1554.8|1548.8|1553.8|1547.8|1554.8|1548.8|1553.4|1547.4|16
1584937200000|2020-03-23 04:20:00|1553.5|1547.5|1552.6|1546.6|1553.9|1547.9|1552.6|1546.6|27
1584937500000|2020-03-23 04:25:00|1552.8|1546.8|1551.3|1545.3|1553.6|1547.6|1551.3|1545.3|31
1584937800000|2020-03-23 04:30:00|1551.8|1545.8|1551.3|1545.3|1552|1546|1551.3|1545.3|8
1584938100000|2020-03-23 04:35:00|1551.4|1545.4|1552.1|1546.1|1552.5|1546.5|1551.1|1545.1|19
1584938400000|2020-03-23 04:40:00|1552|1546|1551.3|1545.3|1552.1|1546.1|1551.1|1545.1|23
1584938700000|2020-03-23 04:45:00|1551.4|1545.4|1550.5|1544.5|1551.4|1545.4|1550.4|1544.4|31
1584939000000|2020-03-23 04:50:00|1550.3|1544.3|1550.4|1544.4|1551.1|1545.1|1549.3|1543.3|26
1584939300000|2020-03-23 04:55:00|1550.1|1544.1|1551.3|1545.3|1551.4|1545.4|1549.9|1543.9|14
1584939600000|2020-03-23 05:00:00|1551.4|1545.4|1550.3|1544.3|1551.4|1545.4|1549.9|1543.9|31
1584939900000|2020-03-23 05:05:00|1550|1544|1549.3|1543.3|1550|1544|1549.1|1543.1|8
1584940500000|2020-03-23 05:15:00|1549|1543|1547.1|1541.1|1549|1543|1547.1|1541.1|5
1584940800000|2020-03-23 05:20:00|1547.3|1541.3|1547.9|1541.9|1547.9|1541.9|1547.3|1541.3|5
1584941100000|2020-03-23 05:25:00|1547.8|1541.8|1547.4|1541.4|1548|1542|1547.3|1541.3|12
1584941400000|2020-03-23 05:30:00|1547.1|1541.1|1546.9|1540.9|1548|1542|1545.8|1539.8|50
1584941700000|2020-03-23 05:35:00|1546|1540|1544.4|1538.4|1546.9|1540.9|1544.1|1538.1|77
1584942000000|2020-03-23 05:40:00|1544.3|1538.3|1543.9|1537.9|1545.1|1539.1|1543.9|1537.9|90
1584942300000|2020-03-23 05:45:00|1543.8|1537.8|1543.9|1537.9|1544.1|1538.1|1543.5|1537.5|9
1584942600000|2020-03-23 05:50:00|1544.1|1538.1|1543.8|1537.8|1544.1|1538.1|1543.4|1537.4|10
1584942900000|2020-03-23 05:55:00|1544|1538|1544.8|1538.8|1547|1541|1543.9|1537.9|22
1584943200000|2020-03-23 06:00:00|1543.5|1537.5|1542|1536|1544.3|1538.3|1542|1536|32
1584943500000|2020-03-23 06:05:00|1542.3|1536.3|1543.1|1537.1|1543.1|1537.1|1541.9|1535.9|21
1584943800000|2020-03-23 06:10:00|1542.9|1536.9|1543.8|1537.8|1543.8|1537.8|1542.9|1536.9|6
1584944100000|2020-03-23 06:15:00|1543.5|1537.5|1542.4|1536.4|1543.5|1537.5|1542.4|1536.4|10
1584944400000|2020-03-23 06:20:00|1542.5|1536.5|1542.9|1536.9|1543.1|1537.1|1542.4|1536.4|11
1584944700000|2020-03-23 06:25:00|1543.5|1537.5|1543.8|1537.8|1546.6|1540.6|1543.5|1537.5|38
1584945000000|2020-03-23 06:30:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1541.9|1535.9|32
1584945300000|2020-03-23 06:35:00|1544|1538|1547.8|1541.8|1548|1542|1543.9|1537.9|31
1584945600000|2020-03-23 06:40:00|1547.6|1541.6|1545.9|1539.9|1548|1542|1545.3|1539.3|17
1584945900000|2020-03-23 06:45:00|1546.1|1540.1|1545.5|1539.5|1546.3|1540.3|1545.3|1539.3|19
1584946200000|2020-03-23 06:50:00|1545.4|1539.4|1545.5|1539.5|1545.9|1539.9|1545|1539|27
1584946500000|2020-03-23 06:55:00|1545.6|1539.6|1548.6|1542.6|1549.6|1543.6|1545.5|1539.5|44
1584946800000|2020-03-23 07:00:00|1548.8|1542.8|1550.1|1544.1|1550.9|1544.9|1548.4|1542.4|29
1584947100000|2020-03-23 07:05:00|1550|1544|1549|1543|1550|1544|1547.9|1541.9|21
1584947400000|2020-03-23 07:10:00|1548.9|1542.9|1549.8|1543.8|1550|1544|1548.6|1542.6|10
1584947700000|2020-03-23 07:15:00|1550.3|1544.3|1551.3|1545.3|1551.3|1545.3|1548.9|1542.9|29
1584948000000|2020-03-23 07:20:00|1551.5|1545.5|1550.3|1544.3|1551.5|1545.5|1550.3|1544.3|10
1584948300000|2020-03-23 07:25:00|1550|1544|1549.1|1543.1|1550.1|1544.1|1548.9|1542.9|15
1584948600000|2020-03-23 07:30:00|1550|1544|1549.8|1543.8|1550.5|1544.5|1549.3|1543.3|9
1584948900000|2020-03-23 07:35:00|1549.9|1543.9|1552.9|1546.9|1554.1|1548.1|1549.8|1543.8|14
1584949200000|2020-03-23 07:40:00|1553|1547|1552.3|1546.3|1554.5|1548.5|1551.4|1545.4|35
1584949500000|2020-03-23 07:45:00|1552|1546|1550.5|1544.5|1552.3|1546.3|1550.4|1544.4|16
1584949800000|2020-03-23 07:50:00|1550.8|1544.8|1556|1550|1557.3|1551.3|1550.8|1544.8|56
1584950100000|2020-03-23 07:55:00|1556.1|1550.1|1554.3|1548.3|1556.5|1550.5|1551.3|1545.3|52
1584950400000|2020-03-23 08:00:00|1553.1|1547.1|1553.5|1547.5|1555.8|1549.8|1551.8|1545.8|53
1584950700000|2020-03-23 08:05:00|1553.8|1547.8|1561.3|1555.3|1563.3|1557.3|1553|1547|88
1584951000000|2020-03-23 08:10:00|1560.5|1554.5|1557.5|1551.5|1562|1556|1557.5|1551.5|39
1584951300000|2020-03-23 08:15:00|1557.3|1551.3|1563.5|1557.5|1564|1558|1555.8|1549.8|65
1584951600000|2020-03-23 08:20:00|1563.3|1557.3|1561.5|1555.5|1564.8|1558.8|1559|1553|75
1584951900000|2020-03-23 08:25:00|1561.8|1555.8|1561.5|1555.5|1563.8|1557.8|1560|1554|49
1584952200000|2020-03-23 08:30:00|1561|1555|1561.5|1555.5|1561.8|1555.8|1559.8|1553.8|20
1584952500000|2020-03-23 08:35:00|1561.3|1555.3|1562.3|1556.3|1563.5|1557.5|1561.3|1555.3|25
1584952800000|2020-03-23 08:40:00|1562.5|1556.5|1561.3|1555.3|1564.5|1558.5|1561|1555|26
1584953100000|2020-03-23 08:45:00|1561|1555|1561.8|1555.8|1562.8|1556.8|1561|1555|29
1584953400000|2020-03-23 08:50:00|1562|1556|1561|1555|1562.5|1556.5|1561|1555|23
1584953700000|2020-03-23 08:55:00|1561.3|1555.3|1558.3|1552.3|1562|1556|1556|1550|42
1584954000000|2020-03-23 09:00:00|1558.8|1552.8|1550.8|1544.8|1559.3|1553.3|1550.3|1544.3|58
1584954300000|2020-03-23 09:05:00|1550.5|1544.5|1551.3|1545.3|1552|1546|1549.8|1543.8|37
1584954600000|2020-03-23 09:10:00|1551|1545|1549.5|1543.5|1551.3|1545.3|1549.5|1543.5|11
1584954900000|2020-03-23 09:15:00|1549.8|1543.8|1550.8|1544.8|1551.8|1545.8|1549.8|1543.8|24
1584955200000|2020-03-23 09:20:00|1550.5|1544.5|1551|1545|1551.8|1545.8|1550.5|1544.5|13
1584955500000|2020-03-23 09:25:00|1551.3|1545.3|1553.5|1547.5|1555.3|1549.3|1551.3|1545.3|46
1584955800000|2020-03-23 09:30:00|1553.3|1547.3|1555.3|1549.3|1556|1550|1552.8|1546.8|20
1584956100000|2020-03-23 09:35:00|1555.5|1549.5|1555.3|1549.3|1555.8|1549.8|1554.8|1548.8|8
1584956400000|2020-03-23 09:40:00|1555.5|1549.5|1555.3|1549.3|1557|1551|1554.8|1548.8|30
1584956700000|2020-03-23 09:45:00|1555.5|1549.5|1560|1554|1561|1555|1555.5|1549.5|52
1584957000000|2020-03-23 09:50:00|1560.8|1554.8|1563|1557|1564.5|1558.5|1560.8|1554.8|47
1584957300000|2020-03-23 09:55:00|1562.8|1556.8|1559.5|1553.5|1563.3|1557.3|1558|1552|58
1584957600000|2020-03-23 10:00:00|1560.3|1554.3|1561.5|1555.5|1562.3|1556.3|1560.3|1554.3|30
1584957900000|2020-03-23 10:05:00|1561.8|1555.8|1563.3|1557.3|1564.8|1558.8|1561.8|1555.8|46
1584958200000|2020-03-23 10:10:00|1563|1557|1563.8|1557.8|1564.8|1558.8|1562.5|1556.5|22
1584958500000|2020-03-23 10:15:00|1563.5|1557.5|1559.8|1553.8|1563.5|1557.5|1559.3|1553.3|34
1584958800000|2020-03-23 10:20:00|1559.5|1553.5|1561.8|1555.8|1561.8|1555.8|1558.5|1552.5|40
1584959100000|2020-03-23 10:25:00|1561.5|1555.5|1562|1556|1562.3|1556.3|1560.8|1554.8|28
1584959400000|2020-03-23 10:30:00|1561.8|1555.8|1562.8|1556.8|1562.8|1556.8|1560.8|1554.8|14
1584959700000|2020-03-23 10:35:00|1563|1557|1564.8|1558.8|1565|1559|1563|1557|33
1584960000000|2020-03-23 10:40:00|1564.3|1558.3|1563.8|1557.8|1564.3|1558.3|1561|1555|23
1584960300000|2020-03-23 10:45:00|1564|1558|1563.8|1557.8|1565|1559|1563.5|1557.5|13
1584960600000|2020-03-23 10:50:00|1564|1558|1564.8|1558.8|1565|1559|1564|1558|9
1584960900000|2020-03-23 10:55:00|1565|1559|1563|1557|1566.8|1560.8|1562.8|1556.8|35
1584961200000|2020-03-23 11:00:00|1563.3|1557.3|1563.5|1557.5|1564.8|1558.8|1563.3|1557.3|16
1584961500000|2020-03-23 11:05:00|1563.8|1557.8|1565.3|1559.3|1565.8|1559.8|1563.8|1557.8|18
1584961800000|2020-03-23 11:10:00|1565|1559|1564.3|1558.3|1565|1559|1563|1557|25
1584962100000|2020-03-23 11:15:00|1564|1558|1564.8|1558.8|1565|1559|1561.5|1555.5|11
1584962400000|2020-03-23 11:20:00|1564.5|1558.5|1562.5|1556.5|1564.5|1558.5|1562.5|1556.5|33
1584962700000|2020-03-23 11:25:00|1562.8|1556.8|1564.8|1558.8|1564.8|1558.8|1562.5|1556.5|20
1584963000000|2020-03-23 11:30:00|1565|1559|1563.3|1557.3|1565|1559|1559.8|1553.8|58
1584963300000|2020-03-23 11:35:00|1563.5|1557.5|1561.3|1555.3|1564.3|1558.3|1561|1555|39
1584963600000|2020-03-23 11:40:00|1561|1555|1561.8|1555.8|1562.5|1556.5|1560.8|1554.8|17
1584963900000|2020-03-23 11:45:00|1561.5|1555.5|1562|1556|1564|1558|1560.8|1554.8|41
1584964200000|2020-03-23 11:50:00|1562.3|1556.3|1562.3|1556.3|1562.3|1556.3|1561.3|1555.3|11
1584964500000|2020-03-23 11:55:00|1562.5|1556.5|1562.3|1556.3|1562.8|1556.8|1561.8|1555.8|18
1584964800000|2020-03-23 12:00:00|1561.8|1555.8|1565.5|1559.5|1567.3|1561.3|1561.8|1555.8|54
1584965100000|2020-03-23 12:05:00|1565.8|1559.8|1567.8|1561.8|1567.8|1561.8|1562.8|1556.8|40
1584965400000|2020-03-23 12:10:00|1568|1562|1571|1565|1571.5|1565.5|1568|1562|66
1584965700000|2020-03-23 12:15:00|1570.8|1564.8|1574.5|1568.5|1576.5|1570.5|1569.8|1563.8|92
1584966000000|2020-03-23 12:20:00|1574.3|1568.3|1580|1574|1581|1575|1573.3|1567.3|67
1584966300000|2020-03-23 12:25:00|1580.5|1574.5|1582.5|1576.5|1582.5|1576.5|1579.8|1573.8|44
1584966600000|2020-03-23 12:30:00|1582.8|1576.8|1576.3|1570.3|1582.8|1576.8|1575.3|1569.3|90
1584966900000|2020-03-23 12:35:00|1576.8|1570.8|1575|1569|1578.8|1572.8|1573.8|1567.8|64
1584967200000|2020-03-23 12:40:00|1574.8|1568.8|1576.8|1570.8|1577.8|1571.8|1574.3|1568.3|62
1584967500000|2020-03-23 12:45:00|1577|1571|1576.5|1570.5|1580.3|1574.3|1575.3|1569.3|60
1584967800000|2020-03-23 12:50:00|1576.3|1570.3|1574|1568|1577|1571|1571.5|1565.5|106
1584968100000|2020-03-23 12:55:00|1573.8|1567.8|1571.3|1565.3|1575.3|1569.3|1569|1563|170
1584968400000|2020-03-23 13:00:00|1571.8|1565.8|1571.3|1565.3|1575.5|1569.5|1570|1564|99
1584968700000|2020-03-23 13:05:00|1571.8|1565.8|1573|1567|1576.5|1570.5|1571|1565|90
1584969000000|2020-03-23 13:10:00|1573.3|1567.3|1573.3|1567.3|1574.5|1568.5|1571|1565|89
1584969300000|2020-03-23 13:15:00|1573|1567|1571|1565|1577|1571|1571|1565|76
1584969600000|2020-03-23 13:20:00|1571.3|1565.3|1574.5|1568.5|1574.8|1568.8|1570|1564|102
1584969900000|2020-03-23 13:25:00|1574.8|1568.8|1576.3|1570.3|1578.8|1572.8|1572.5|1566.5|105
1584970200000|2020-03-23 13:30:00|1575.3|1569.3|1576|1570|1577|1571|1572|1566|131
1584970500000|2020-03-23 13:35:00|1575|1569|1571.5|1565.5|1578|1572|1570.8|1564.8|108
1584970800000|2020-03-23 13:40:00|1571.3|1565.3|1570.5|1564.5|1573|1567|1567.8|1561.8|114
1584971100000|2020-03-23 13:45:00|1570|1564|1573|1567|1576|1570|1568.8|1562.8|101
1584971400000|2020-03-23 13:50:00|1573.3|1567.3|1570.8|1564.8|1573.5|1567.5|1570.8|1564.8|96
1584971700000|2020-03-23 13:55:00|1571|1565|1570|1564|1573|1567|1568.8|1562.8|48
1584972000000|2020-03-23 14:00:00|1570.3|1564.3|1570.3|1564.3|1571.8|1565.8|1568.3|1562.3|108
1584972300000|2020-03-23 14:05:00|1570|1564|1572.3|1566.3|1573|1567|1570|1564|70
1584972600000|2020-03-23 14:10:00|1572.5|1566.5|1576.8|1570.8|1577.3|1571.3|1572.5|1566.5|78
1584972900000|2020-03-23 14:15:00|1577|1571|1575.5|1569.5|1578|1572|1574|1568|78
1584973200000|2020-03-23 14:20:00|1575.8|1569.8|1576|1570|1579.5|1573.5|1574.5|1568.5|96
1584973500000|2020-03-23 14:25:00|1576.5|1570.5|1571|1565|1577.5|1571.5|1568.8|1562.8|109
1584973800000|2020-03-23 14:30:00|1570.8|1564.8|1570|1564|1571.8|1565.8|1568|1562|109
1584974100000|2020-03-23 14:35:00|1570.3|1564.3|1569.3|1563.3|1573|1567|1568|1562|124
1584974400000|2020-03-23 14:40:00|1569|1563|1565.8|1559.8|1569.3|1563.3|1564.3|1558.3|129
1584974700000|2020-03-23 14:45:00|1565.5|1559.5|1561.3|1555.3|1566.8|1560.8|1561.3|1555.3|112
1584975000000|2020-03-23 14:50:00|1561.5|1555.5|1563.8|1557.8|1564.5|1558.5|1561|1555|96
1584975300000|2020-03-23 14:55:00|1563.5|1557.5|1565.5|1559.5|1566|1560|1562.5|1556.5|86
1584975600000|2020-03-23 15:00:00|1565.3|1559.3|1564|1558|1565.3|1559.3|1560.8|1554.8|61
1584975900000|2020-03-23 15:05:00|1563.8|1557.8|1561|1555|1565.3|1559.3|1561|1555|93
1584976200000|2020-03-23 15:10:00|1561.3|1555.3|1564.8|1558.8|1566.8|1560.8|1560.5|1554.5|38
1584976500000|2020-03-23 15:15:00|1564.5|1558.5|1560.8|1554.8|1566.8|1560.8|1560.3|1554.3|89
1584976800000|2020-03-23 15:20:00|1560.5|1554.5|1561.3|1555.3|1563.5|1557.5|1560.5|1554.5|44
1584977100000|2020-03-23 15:25:00|1561|1555|1563.3|1557.3|1563.3|1557.3|1560.8|1554.8|50
1584977400000|2020-03-23 15:30:00|1563|1557|1563.8|1557.8|1565.3|1559.3|1562|1556|80
1584977700000|2020-03-23 15:35:00|1563.5|1557.5|1563|1557|1563.5|1557.5|1561.3|1555.3|52
1584978000000|2020-03-23 15:40:00|1562.8|1556.8|1565.3|1559.3|1566.3|1560.3|1562.5|1556.5|64
1584978300000|2020-03-23 15:45:00|1565|1559|1565.8|1559.8|1567|1561|1563.8|1557.8|61
1584978600000|2020-03-23 15:50:00|1565.5|1559.5|1569.8|1563.8|1572.8|1566.8|1565|1559|79
1584978900000|2020-03-23 15:55:00|1569.5|1563.5|1570.5|1564.5|1572.3|1566.3|1565.5|1559.5|120
1584979200000|2020-03-23 16:00:00|1570.3|1564.3|1571.3|1565.3|1574.3|1568.3|1568.5|1562.5|134
1584979500000|2020-03-23 16:05:00|1571.8|1565.8|1561.3|1555.3|1572.5|1566.5|1560.3|1554.3|143
1584979800000|2020-03-23 16:10:00|1561|1555|1563.8|1557.8|1565.8|1559.8|1561|1555|99
1584980100000|2020-03-23 16:15:00|1563.5|1557.5|1568|1562|1568|1562|1562.5|1556.5|115
1584980400000|2020-03-23 16:20:00|1567.8|1561.8|1566.3|1560.3|1572.4|1566.4|1565|1559|180
1584980700000|2020-03-23 16:25:00|1566|1560|1561.5|1555.5|1566|1560|1560.5|1554.5|119
1584981000000|2020-03-23 16:30:00|1561.3|1555.3|1565.5|1559.5|1568.3|1562.3|1560.3|1554.3|181
1584981300000|2020-03-23 16:35:00|1565.3|1559.3|1564.8|1558.8|1565.5|1559.5|1562.5|1556.5|89
1584981600000|2020-03-23 16:40:00|1564.5|1558.5|1565.3|1559.3|1569.5|1563.5|1561.8|1555.8|158
1584981900000|2020-03-23 16:45:00|1565.5|1559.5|1563|1557|1568.8|1562.8|1563|1557|95
1584982200000|2020-03-23 16:50:00|1563.3|1557.3|1566.5|1560.5|1566.8|1560.8|1563.3|1557.3|36
1584982500000|2020-03-23 16:55:00|1566.6|1560.6|1565.4|1559.4|1567.4|1561.4|1565.1|1559.1|18
1584982800000|2020-03-23 17:00:00|1565.9|1559.9|1566.4|1560.4|1566.4|1560.4|1565.6|1559.6|11
1584983100000|2020-03-23 17:05:00|1566.1|1560.1|1569.1|1563.1|1569.1|1563.1|1566.1|1560.1|9
1584983400000|2020-03-23 17:10:00|1569.4|1563.4|1569.9|1563.9|1570.1|1564.1|1569.1|1563.1|16
1584983700000|2020-03-23 17:15:00|1570.6|1564.6|1568.6|1562.6|1571.1|1565.1|1567.9|1561.9|17
1584984000000|2020-03-23 17:20:00|1568.9|1562.9|1568.9|1562.9|1568.9|1562.9|1568.9|1562.9|1
1584984300000|2020-03-23 17:25:00|1569.6|1563.6|1568.9|1562.9|1570.1|1564.1|1568.6|1562.6|12
1584984600000|2020-03-23 17:30:00|1567.9|1561.9|1567.9|1561.9|1567.9|1561.9|1567.9|1561.9|1
1584984900000|2020-03-23 17:35:00|1566.9|1560.9|1567.1|1561.1|1567.4|1561.4|1566.9|1560.9|8
1584985200000|2020-03-23 17:40:00|1566.9|1560.9|1565.6|1559.6|1566.9|1560.9|1565.6|1559.6|2
1584985500000|2020-03-23 17:45:00|1565.9|1559.9|1568.4|1562.4|1568.9|1562.9|1565.9|1559.9|17
1584985800000|2020-03-23 17:50:00|1568.6|1562.6|1567.6|1561.6|1568.6|1562.6|1567.6|1561.6|5
1584986100000|2020-03-23 17:55:00|1566.9|1560.9|1565.9|1559.9|1566.9|1560.9|1565.6|1559.6|11
1585011600000|2020-03-24 01:00:00|1565.3|1553.3|1573.6|1567.6|1574.3|1568.3|1565.3|1553.3|45
1585011900000|2020-03-24 01:05:00|1573.9|1567.9|1573.9|1567.9|1575.6|1569.6|1571.1|1565.1|31
1585012200000|2020-03-24 01:10:00|1573.8|1567.8|1571.4|1565.4|1573.8|1567.8|1569.8|1563.8|30
1585012500000|2020-03-24 01:15:00|1571.5|1565.5|1570|1564|1575.6|1569.6|1569.4|1563.4|37
1585012800000|2020-03-24 01:20:00|1570.1|1564.1|1568.5|1562.5|1570.4|1564.4|1567.3|1561.3|27
1585013100000|2020-03-24 01:25:00|1568.6|1562.6|1567.4|1561.4|1569.6|1563.6|1567.4|1561.4|25
1585013400000|2020-03-24 01:30:00|1566.9|1560.9|1566.4|1560.4|1566.9|1560.9|1563.6|1557.6|29
1585013700000|2020-03-24 01:35:00|1565.8|1559.8|1566|1560|1567.1|1561.1|1565.8|1559.8|10
1585014000000|2020-03-24 01:40:00|1565.8|1559.8|1565.1|1559.1|1565.8|1559.8|1562.8|1556.8|23
1585014300000|2020-03-24 01:45:00|1564.8|1558.8|1561.4|1555.4|1565.5|1559.5|1561.4|1555.4|23
1585014600000|2020-03-24 01:50:00|1561.3|1555.3|1560.5|1554.5|1562|1556|1560.5|1554.5|25
1585014900000|2020-03-24 01:55:00|1560.4|1554.4|1558.9|1552.9|1560.5|1554.5|1557.8|1551.8|39
1585015200000|2020-03-24 02:00:00|1558.5|1552.5|1556|1550|1558.6|1552.6|1556|1550|45
1585015500000|2020-03-24 02:05:00|1555.9|1549.9|1555.5|1549.5|1556.9|1550.9|1555.4|1549.4|37
1585015800000|2020-03-24 02:10:00|1555.8|1549.8|1556.9|1550.9|1557.3|1551.3|1555.5|1549.5|44
1585016100000|2020-03-24 02:15:00|1557.5|1551.5|1557.8|1551.8|1557.8|1551.8|1557.5|1551.5|4
1585016400000|2020-03-24 02:20:00|1558.6|1552.6|1558.3|1552.3|1558.8|1552.8|1558.3|1552.3|7
1585016700000|2020-03-24 02:25:00|1558.4|1552.4|1559.4|1553.4|1560.4|1554.4|1558.4|1552.4|14
1585017000000|2020-03-24 02:30:00|1559.6|1553.6|1559.9|1553.9|1560.6|1554.6|1558.4|1552.4|68
1585017300000|2020-03-24 02:35:00|1559.8|1553.8|1560|1554|1560.3|1554.3|1559.4|1553.4|18
1585017600000|2020-03-24 02:40:00|1559.9|1553.9|1558.3|1552.3|1560.9|1554.9|1558.3|1552.3|18
1585017900000|2020-03-24 02:45:00|1558.5|1552.5|1557.6|1551.6|1559|1553|1557.5|1551.5|15
1585018200000|2020-03-24 02:50:00|1557.8|1551.8|1558|1552|1558.1|1552.1|1557.8|1551.8|6
1585018500000|2020-03-24 02:55:00|1557.8|1551.8|1557.1|1551.1|1557.8|1551.8|1556.5|1550.5|9
1585018800000|2020-03-24 03:00:00|1557|1551|1557|1551|1557|1551|1555.9|1549.9|12
1585019100000|2020-03-24 03:05:00|1556.8|1550.8|1556.8|1550.8|1557|1551|1556.8|1550.8|3
1585019400000|2020-03-24 03:10:00|1556.4|1550.4|1556.4|1550.4|1556.4|1550.4|1556.4|1550.4|1
1585019700000|2020-03-24 03:15:00|1556.9|1550.9|1558.4|1552.4|1558.4|1552.4|1556.9|1550.9|10
1585020000000|2020-03-24 03:20:00|1557.9|1551.9|1558.1|1552.1|1558.3|1552.3|1557|1551|11
1585020300000|2020-03-24 03:25:00|1558.3|1552.3|1560.1|1554.1|1560.1|1554.1|1558.3|1552.3|13
1585020600000|2020-03-24 03:30:00|1559.9|1553.9|1560.3|1554.3|1560.3|1554.3|1559.9|1553.9|4
1585020900000|2020-03-24 03:35:00|1560.1|1554.1|1559.1|1553.1|1560.1|1554.1|1558.9|1552.9|8
1585021500000|2020-03-24 03:45:00|1559.4|1553.4|1559.9|1553.9|1560|1554|1559.4|1553.4|5
1585021800000|2020-03-24 03:50:00|1560|1554|1560.1|1554.1|1560.4|1554.4|1560|1554|4
1585022100000|2020-03-24 03:55:00|1560.3|1554.3|1560.1|1554.1|1560.4|1554.4|1560.1|1554.1|3
1585022700000|2020-03-24 04:05:00|1560.3|1554.3|1560.1|1554.1|1560.8|1554.8|1560.1|1554.1|6
1585023300000|2020-03-24 04:15:00|1559.9|1553.9|1560.1|1554.1|1560.8|1554.8|1559.9|1553.9|7
1585023600000|2020-03-24 04:20:00|1559.9|1553.9|1560.1|1554.1|1560.1|1554.1|1559.9|1553.9|2
1585023900000|2020-03-24 04:25:00|1560.8|1554.8|1561|1555|1561.1|1555.1|1560.8|1554.8|6
1585024500000|2020-03-24 04:35:00|1561.1|1555.1|1561.4|1555.4|1561.4|1555.4|1561|1555|3
1585025700000|2020-03-24 04:55:00|1561.5|1555.5|1562|1556|1562|1556|1561.5|1555.5|3
1585026000000|2020-03-24 05:00:00|1561.8|1555.8|1561.5|1555.5|1561.8|1555.8|1561.4|1555.4|3
1585026300000|2020-03-24 05:05:00|1561.6|1555.6|1561.5|1555.5|1561.6|1555.6|1561.4|1555.4|4
1585026900000|2020-03-24 05:15:00|1561.8|1555.8|1562.3|1556.3|1563|1557|1561.6|1555.6|20
1585027200000|2020-03-24 05:20:00|1562.4|1556.4|1562.4|1556.4|1562.4|1556.4|1562.4|1556.4|1
1585027500000|2020-03-24 05:25:00|1562.1|1556.1|1562.1|1556.1|1562.1|1556.1|1561.9|1555.9|4
1585027800000|2020-03-24 05:30:00|1562.3|1556.3|1559.8|1553.8|1562.4|1556.4|1559.5|1553.5|33
1585028100000|2020-03-24 05:35:00|1560|1554|1561.4|1555.4|1561.4|1555.4|1560|1554|11
1585028400000|2020-03-24 05:40:00|1561.1|1555.1|1556.6|1550.6|1561.4|1555.4|1556.6|1550.6|22
1585028700000|2020-03-24 05:45:00|1556.5|1550.5|1558.3|1552.3|1559.8|1553.8|1556.5|1550.5|17
1585029000000|2020-03-24 05:50:00|1558.4|1552.4|1557.3|1551.3|1558.6|1552.6|1557.3|1551.3|6
1585029300000|2020-03-24 05:55:00|1557.1|1551.1|1557.5|1551.5|1557.9|1551.9|1555.6|1549.6|23
1585029600000|2020-03-24 06:00:00|1557.9|1551.9|1556.4|1550.4|1558.5|1552.5|1556.4|1550.4|13
1585029900000|2020-03-24 06:05:00|1556.3|1550.3|1558.3|1552.3|1558.3|1552.3|1555.8|1549.8|13
1585030200000|2020-03-24 06:10:00|1559.1|1553.1|1559.1|1553.1|1559.9|1553.9|1558.8|1552.8|9
1585030500000|2020-03-24 06:15:00|1559.5|1553.5|1562.5|1556.5|1563|1557|1559.5|1553.5|18
1585030800000|2020-03-24 06:20:00|1562.4|1556.4|1559.1|1553.1|1562.5|1556.5|1558.5|1552.5|28
1585031100000|2020-03-24 06:25:00|1558.9|1552.9|1558.5|1552.5|1558.9|1552.9|1556.5|1550.5|20
1585031400000|2020-03-24 06:30:00|1558.6|1552.6|1556.5|1550.5|1559.5|1553.5|1556.5|1550.5|25
1585031700000|2020-03-24 06:35:00|1555.8|1549.8|1556.6|1550.6|1556.6|1550.6|1555.1|1549.1|27
1585032000000|2020-03-24 06:40:00|1556.4|1550.4|1557.9|1551.9|1557.9|1551.9|1555.1|1549.1|16
1585032300000|2020-03-24 06:45:00|1557.1|1551.1|1561.1|1555.1|1561.6|1555.6|1557.1|1551.1|25
1585032600000|2020-03-24 06:50:00|1560.8|1554.8|1560.1|1554.1|1561.9|1555.9|1560.1|1554.1|21
1585032900000|2020-03-24 06:55:00|1559.9|1553.9|1558|1552|1560.3|1554.3|1557.8|1551.8|46
1585033200000|2020-03-24 07:00:00|1558.3|1552.3|1558.3|1552.3|1559.4|1553.4|1557.8|1551.8|30
1585033500000|2020-03-24 07:05:00|1558.4|1552.4|1559.3|1553.3|1559.8|1553.8|1558.3|1552.3|22
1585033800000|2020-03-24 07:10:00|1559|1553|1558.3|1552.3|1559|1553|1557.3|1551.3|17
1585034100000|2020-03-24 07:15:00|1558|1552|1563.8|1557.8|1563.8|1557.8|1557.5|1551.5|23
1585034400000|2020-03-24 07:20:00|1563.5|1557.5|1562.8|1556.8|1564|1558|1561.8|1555.8|13
1585034700000|2020-03-24 07:25:00|1562.5|1556.5|1562|1556|1562.8|1556.8|1562|1556|14
1585035000000|2020-03-24 07:30:00|1562.6|1556.6|1565.8|1559.8|1565.8|1559.8|1562.6|1556.6|32
1585035300000|2020-03-24 07:35:00|1565.6|1559.6|1568.1|1562.1|1568.6|1562.6|1565.1|1559.1|27
1585035600000|2020-03-24 07:40:00|1568.4|1562.4|1568.5|1562.5|1568.9|1562.9|1568.1|1562.1|14
1585035900000|2020-03-24 07:45:00|1568.4|1562.4|1568.6|1562.6|1568.8|1562.8|1567|1561|18
1585036200000|2020-03-24 07:50:00|1568.4|1562.4|1568.6|1562.6|1568.6|1562.6|1568|1562|10
1585036500000|2020-03-24 07:55:00|1568.5|1562.5|1572.5|1566.5|1572.5|1566.5|1568.5|1562.5|25
1585036800000|2020-03-24 08:00:00|1572.3|1566.3|1573.5|1567.5|1577|1571|1571.3|1565.3|68
1585037100000|2020-03-24 08:05:00|1573.8|1567.8|1574.8|1568.8|1575|1569|1573.3|1567.3|13
1585037400000|2020-03-24 08:10:00|1575.3|1569.3|1575|1569|1577.5|1571.5|1575|1569|25
1585037700000|2020-03-24 08:15:00|1575.3|1569.3|1573.5|1567.5|1575.5|1569.5|1573.3|1567.3|18
1585038000000|2020-03-24 08:20:00|1573.3|1567.3|1571|1565|1573.3|1567.3|1571|1565|11
1585038300000|2020-03-24 08:25:00|1571.3|1565.3|1570.5|1564.5|1571.5|1565.5|1570.3|1564.3|10
1585038600000|2020-03-24 08:30:00|1570.3|1564.3|1570.5|1564.5|1570.5|1564.5|1569.3|1563.3|19
1585038900000|2020-03-24 08:35:00|1570.3|1564.3|1570.5|1564.5|1570.5|1564.5|1570|1564|4
1585039200000|2020-03-24 08:40:00|1570.8|1564.8|1570.8|1564.8|1571|1565|1569.3|1563.3|10
1585039500000|2020-03-24 08:45:00|1570.5|1564.5|1571.3|1565.3|1572|1566|1570.5|1564.5|11
1585039800000|2020-03-24 08:50:00|1571|1565|1569.3|1563.3|1571.5|1565.5|1569.3|1563.3|9
1585040100000|2020-03-24 08:55:00|1569|1563|1569.8|1563.8|1570|1564|1569|1563|19
1585040400000|2020-03-24 09:00:00|1570|1564|1575.8|1569.8|1575.8|1569.8|1569.3|1563.3|32
1585040700000|2020-03-24 09:05:00|1575.3|1569.3|1576.8|1570.8|1577.8|1571.8|1575.3|1569.3|17
1585041000000|2020-03-24 09:10:00|1576.5|1570.5|1579.8|1573.8|1580.8|1574.8|1575.3|1569.3|44
1585041300000|2020-03-24 09:15:00|1580|1574|1577.3|1571.3|1580.5|1574.5|1576.3|1570.3|27
1585041600000|2020-03-24 09:20:00|1577|1571|1579.5|1573.5|1580.8|1574.8|1576.8|1570.8|31
1585041900000|2020-03-24 09:25:00|1578.8|1572.8|1578|1572|1578.8|1572.8|1578|1572|3
1585042200000|2020-03-24 09:30:00|1578.3|1572.3|1577.8|1571.8|1578.3|1572.3|1576.8|1570.8|15
1585042500000|2020-03-24 09:35:00|1577.5|1571.5|1577.8|1571.8|1577.8|1571.8|1577.3|1571.3|8
1585042800000|2020-03-24 09:40:00|1577.5|1571.5|1578.5|1572.5|1580.5|1574.5|1577.5|1571.5|35
1585043100000|2020-03-24 09:45:00|1578.3|1572.3|1579|1573|1579|1573|1578.3|1572.3|9
1585043400000|2020-03-24 09:50:00|1578.8|1572.8|1579|1573|1580.8|1574.8|1578.8|1572.8|17
1585043700000|2020-03-24 09:55:00|1579.5|1573.5|1580.5|1574.5|1580.8|1574.8|1579.3|1573.3|16
1585044000000|2020-03-24 10:00:00|1580.3|1574.3|1579|1573|1580.3|1574.3|1579|1573|7
1585044300000|2020-03-24 10:05:00|1578.8|1572.8|1578.3|1572.3|1578.8|1572.8|1578.3|1572.3|2
1585044600000|2020-03-24 10:10:00|1578|1572|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|6
1585044900000|2020-03-24 10:15:00|1578|1572|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|4
1585045200000|2020-03-24 10:20:00|1578|1572|1577.8|1571.8|1578|1572|1577.3|1571.3|8
1585045500000|2020-03-24 10:25:00|1577.5|1571.5|1577.8|1571.8|1577.8|1571.8|1577.5|1571.5|6
1585045800000|2020-03-24 10:30:00|1577.5|1571.5|1576|1570|1577.5|1571.5|1576|1570|9
1585046100000|2020-03-24 10:35:00|1576.3|1570.3|1576|1570|1577.3|1571.3|1576|1570|15
1585046400000|2020-03-24 10:40:00|1575.8|1569.8|1574.3|1568.3|1575.8|1569.8|1574|1568|17
1585046700000|2020-03-24 10:45:00|1574|1568|1573.5|1567.5|1574.5|1568.5|1573.3|1567.3|13
1585047000000|2020-03-24 10:50:00|1573.3|1567.3|1572.3|1566.3|1573.3|1567.3|1572|1566|12
1585047300000|2020-03-24 10:55:00|1572.8|1566.8|1572.3|1566.3|1573.5|1567.5|1572.3|1566.3|11
1585047600000|2020-03-24 11:00:00|1572.5|1566.5|1572.3|1566.3|1573|1567|1571.5|1565.5|8
1585047900000|2020-03-24 11:05:00|1572.5|1566.5|1571.3|1565.3|1572.5|1566.5|1571.3|1565.3|13
1585048200000|2020-03-24 11:10:00|1571|1565|1569|1563|1571.3|1565.3|1569|1563|18
1585048500000|2020-03-24 11:15:00|1568.8|1562.8|1572|1566|1572.8|1566.8|1568.8|1562.8|21
1585048800000|2020-03-24 11:20:00|1572.3|1566.3|1574|1568|1574.3|1568.3|1571|1565|24
1585049100000|2020-03-24 11:25:00|1574.5|1568.5|1575|1569|1575.3|1569.3|1573|1567|33
1585049400000|2020-03-24 11:30:00|1574.5|1568.5|1571.5|1565.5|1575|1569|1571.3|1565.3|45
1585049700000|2020-03-24 11:35:00|1571.3|1565.3|1571.3|1565.3|1572|1566|1571|1565|11
1585050000000|2020-03-24 11:40:00|1571.5|1565.5|1572.8|1566.8|1573.5|1567.5|1571.3|1565.3|38
1585050300000|2020-03-24 11:45:00|1572.5|1566.5|1571.3|1565.3|1572.8|1566.8|1571.3|1565.3|7
1585050600000|2020-03-24 11:50:00|1571|1565|1573|1567|1573|1567|1571|1565|9
1585050900000|2020-03-24 11:55:00|1572.8|1566.8|1571.8|1565.8|1573|1567|1571.8|1565.8|7
1585051200000|2020-03-24 12:00:00|1571.5|1565.5|1571.5|1565.5|1572|1566|1571.3|1565.3|6
1585051500000|2020-03-24 12:05:00|1571.3|1565.3|1572.5|1566.5|1572.5|1566.5|1571.3|1565.3|5
1585051800000|2020-03-24 12:10:00|1572.3|1566.3|1572|1566|1572.3|1566.3|1571.3|1565.3|8
1585052100000|2020-03-24 12:15:00|1571.8|1565.8|1571.8|1565.8|1571.8|1565.8|1571.8|1565.8|1
1585052400000|2020-03-24 12:20:00|1571.5|1565.5|1571.3|1565.3|1571.8|1565.8|1571|1565|10
1585052700000|2020-03-24 12:25:00|1571|1565|1571.3|1565.3|1572|1566|1571|1565|15
1585053000000|2020-03-24 12:30:00|1570.8|1564.8|1570.8|1564.8|1571.8|1565.8|1570.3|1564.3|24
1585053300000|2020-03-24 12:35:00|1570.5|1564.5|1572.5|1566.5|1573|1567|1570.5|1564.5|27
1585053600000|2020-03-24 12:40:00|1573|1567|1573.8|1567.8|1574|1568|1572.8|1566.8|18
1585053900000|2020-03-24 12:45:00|1573.5|1567.5|1574.3|1568.3|1575.3|1569.3|1573|1567|21
1585054200000|2020-03-24 12:50:00|1574|1568|1573|1567|1574|1568|1572.8|1566.8|19
1585054500000|2020-03-24 12:55:00|1573.3|1567.3|1570|1564|1573.3|1567.3|1569.5|1563.5|78
1585054800000|2020-03-24 13:00:00|1570.5|1564.5|1573.5|1567.5|1573.8|1567.8|1570.3|1564.3|32
1585055100000|2020-03-24 13:05:00|1573.3|1567.3|1574.3|1568.3|1575|1569|1573|1567|21
1585055400000|2020-03-24 13:10:00|1574.5|1568.5|1575|1569|1576.8|1570.8|1573|1567|34
1585055700000|2020-03-24 13:15:00|1574.8|1568.8|1574.8|1568.8|1575.3|1569.3|1573.5|1567.5|21
1585056000000|2020-03-24 13:20:00|1574.5|1568.5|1573.3|1567.3|1574.5|1568.5|1572|1566|22
1585056300000|2020-03-24 13:25:00|1573|1567|1576|1570|1577.8|1571.8|1573|1567|35
1585056600000|2020-03-24 13:30:00|1576.3|1570.3|1577|1571|1582|1576|1576|1570|63
1585056900000|2020-03-24 13:35:00|1576.8|1570.8|1574.8|1568.8|1578|1572|1574.5|1568.5|53
1585057200000|2020-03-24 13:40:00|1575.5|1569.5|1574.3|1568.3|1576.5|1570.5|1574|1568|27
1585057500000|2020-03-24 13:45:00|1574.5|1568.5|1574|1568|1574.8|1568.8|1574|1568|25
1585057800000|2020-03-24 13:50:00|1573.8|1567.8|1574.8|1568.8|1574.8|1568.8|1572.5|1566.5|58
1585058100000|2020-03-24 13:55:00|1575|1569|1571.8|1565.8|1575.3|1569.3|1570|1564|48
1585058400000|2020-03-24 14:00:00|1572|1566|1569.8|1563.8|1573.8|1567.8|1569.3|1563.3|56
1585058700000|2020-03-24 14:05:00|1570|1564|1570|1564|1571|1565|1568.8|1562.8|33
1585059000000|2020-03-24 14:10:00|1570.5|1564.5|1571.3|1565.3|1573.3|1567.3|1570.5|1564.5|34
1585059300000|2020-03-24 14:15:00|1571|1565|1573.5|1567.5|1574.5|1568.5|1570.5|1564.5|35
1585059600000|2020-03-24 14:20:00|1573.8|1567.8|1571.8|1565.8|1574|1568|1571|1565|40
1585059900000|2020-03-24 14:25:00|1571.5|1565.5|1573|1567|1573.3|1567.3|1571|1565|32
1585060200000|2020-03-24 14:30:00|1572.8|1566.8|1570.5|1564.5|1573.3|1567.3|1569.5|1563.5|40
1585060500000|2020-03-24 14:35:00|1570.3|1564.3|1575.3|1569.3|1575.5|1569.5|1569.5|1563.5|38
1585060800000|2020-03-24 14:40:00|1575|1569|1576.8|1570.8|1577.8|1571.8|1574.3|1568.3|34
1585061400000|2020-03-24 14:50:00|1577.8|1571.8|1576.8|1570.8|1577.8|1571.8|1576.8|1570.8|6
1585061700000|2020-03-24 14:55:00|1576.5|1570.5|1577.5|1571.5|1578.8|1572.8|1576.5|1570.5|20
1585062000000|2020-03-24 15:00:00|1577.3|1571.3|1578.3|1572.3|1578.5|1572.5|1576.8|1570.8|31
1585062300000|2020-03-24 15:05:00|1578.5|1572.5|1578.5|1572.5|1580.3|1574.3|1577.3|1571.3|42
1585062600000|2020-03-24 15:10:00|1578.3|1572.3|1578.8|1572.8|1580|1574|1578.3|1572.3|42
1585062900000|2020-03-24 15:15:00|1578.3|1572.3|1576.8|1570.8|1578.3|1572.3|1575.5|1569.5|38
1585063200000|2020-03-24 15:20:00|1576.5|1570.5|1575.3|1569.3|1576.8|1570.8|1574.5|1568.5|27
1585063500000|2020-03-24 15:25:00|1575|1569|1574.5|1568.5|1576|1570|1573|1567|41
1585063800000|2020-03-24 15:30:00|1574.3|1568.3|1574.3|1568.3|1574.8|1568.8|1573.3|1567.3|20
1585064100000|2020-03-24 15:35:00|1574|1568|1571.3|1565.3|1574|1568|1571.3|1565.3|23
1585064400000|2020-03-24 15:40:00|1571.8|1565.8|1568.5|1562.5|1571.8|1565.8|1568.5|1562.5|32
1585064700000|2020-03-24 15:45:00|1568.3|1562.3|1561.8|1555.8|1568.3|1562.3|1560.3|1554.3|72
1585065000000|2020-03-24 15:50:00|1561.5|1555.5|1560.3|1554.3|1561.8|1555.8|1560|1554|45
1585065300000|2020-03-24 15:55:00|1559.8|1553.8|1558.8|1552.8|1559.8|1553.8|1557.3|1551.3|31
1585065600000|2020-03-24 16:00:00|1559|1553|1560.8|1554.8|1560.8|1554.8|1558.3|1552.3|20
1585065900000|2020-03-24 16:05:00|1560.5|1554.5|1559.3|1553.3|1560.5|1554.5|1559|1553|16
1585066200000|2020-03-24 16:10:00|1559.5|1553.5|1559.3|1553.3|1560.8|1554.8|1559.3|1553.3|33
1585066500000|2020-03-24 16:15:00|1559|1553|1558.3|1552.3|1560|1554|1558.3|1552.3|20
1585066800000|2020-03-24 16:20:00|1558.5|1552.5|1558.3|1552.3|1561.5|1555.5|1558|1552|40
1585067100000|2020-03-24 16:25:00|1558.5|1552.5|1555.5|1549.5|1558.8|1552.8|1555.5|1549.5|50
1585067400000|2020-03-24 16:30:00|1555.3|1549.3|1551.8|1545.8|1556.8|1550.8|1545.8|1539.8|217
1585067700000|2020-03-24 16:35:00|1552.8|1546.8|1555.5|1549.5|1556.3|1550.3|1552.8|1546.8|61
1585068000000|2020-03-24 16:40:00|1556.3|1550.3|1550.8|1544.8|1557.3|1551.3|1550.8|1544.8|63
1585068300000|2020-03-24 16:45:00|1551|1545|1550.5|1544.5|1552.8|1546.8|1550|1544|47
1585068600000|2020-03-24 16:50:00|1550.8|1544.8|1553.8|1547.8|1553.8|1547.8|1550.8|1544.8|31
1585068900000|2020-03-24 16:55:00|1554|1548|1554.4|1548.4|1555.1|1549.1|1552.9|1546.9|37
1585069200000|2020-03-24 17:00:00|1554.6|1548.6|1555.6|1549.6|1555.9|1549.9|1553.9|1547.9|19
1585069500000|2020-03-24 17:05:00|1555.4|1549.4|1555.9|1549.9|1557.4|1551.4|1555.1|1549.1|16
1585069800000|2020-03-24 17:10:00|1555.6|1549.6|1554.9|1548.9|1555.6|1549.6|1554.4|1548.4|8
1585070100000|2020-03-24 17:15:00|1554.6|1548.6|1556.9|1550.9|1557.1|1551.1|1554.4|1548.4|11
1585070400000|2020-03-24 17:20:00|1556.6|1550.6|1556.6|1550.6|1556.6|1550.6|1555.4|1549.4|9
1585070700000|2020-03-24 17:25:00|1556.4|1550.4|1556.6|1550.6|1556.6|1550.6|1554.9|1548.9|7
1585071000000|2020-03-24 17:30:00|1556.4|1550.4|1555.6|1549.6|1556.4|1550.4|1555.6|1549.6|5
1585071300000|2020-03-24 17:35:00|1555.9|1549.9|1555.9|1549.9|1556.6|1550.6|1555.9|1549.9|9
1585071600000|2020-03-24 17:40:00|1555.6|1549.6|1555.9|1549.9|1556.6|1550.6|1555.6|1549.6|11
1585071900000|2020-03-24 17:45:00|1556.1|1550.1|1556.1|1550.1|1556.4|1550.4|1555.4|1549.4|11
1585072200000|2020-03-24 17:50:00|1555.9|1549.9|1556.4|1550.4|1556.4|1550.4|1555.9|1549.9|3
1585072500000|2020-03-24 17:55:00|1556.6|1550.6|1557.1|1551.1|1557.1|1551.1|1556.4|1550.4|3
1585098000000|2020-03-25 01:00:00|1559.5|1547.5|1561.3|1555.3|1565.6|1559.6|1559.1|1547.5|25
1585098300000|2020-03-25 01:05:00|1561.6|1555.6|1558.9|1552.9|1561.6|1555.6|1557.9|1551.9|35
1585098600000|2020-03-25 01:10:00|1558.8|1552.8|1558.3|1552.3|1558.8|1552.8|1556.4|1550.4|35
1585098900000|2020-03-25 01:15:00|1558|1552|1556.4|1550.4|1560.6|1554.6|1556.4|1550.4|32
1585099200000|2020-03-25 01:20:00|1556.3|1550.3|1556|1550|1557.3|1551.3|1555.8|1549.8|31
1585099500000|2020-03-25 01:25:00|1555.9|1549.9|1556.3|1550.3|1557.1|1551.1|1555.8|1549.8|17
1585099800000|2020-03-25 01:30:00|1556.5|1550.5|1558.1|1552.1|1559.6|1553.6|1556.3|1550.3|25
1585100100000|2020-03-25 01:35:00|1558.4|1552.4|1558.6|1552.6|1558.9|1552.9|1557.3|1551.3|16
1585100400000|2020-03-25 01:40:00|1558.8|1552.8|1559.1|1553.1|1560.4|1554.4|1558.8|1552.8|13
1585100700000|2020-03-25 01:45:00|1559.4|1553.4|1560.3|1554.3|1560.3|1554.3|1558.5|1552.5|22
1585101000000|2020-03-25 01:50:00|1560.1|1554.1|1561.1|1555.1|1562|1556|1559.5|1553.5|49
1585101300000|2020-03-25 01:55:00|1561.3|1555.3|1558|1552|1561.3|1555.3|1557.8|1551.8|10
1585101600000|2020-03-25 02:00:00|1557.9|1551.9|1558.3|1552.3|1558.8|1552.8|1557.5|1551.5|14
1585101900000|2020-03-25 02:05:00|1558.4|1552.4|1556.4|1550.4|1558.5|1552.5|1554.9|1548.9|14
1585102200000|2020-03-25 02:10:00|1556.5|1550.5|1558.3|1552.3|1558.4|1552.4|1556.4|1550.4|18
1585102500000|2020-03-25 02:15:00|1558|1552|1558|1552|1558.1|1552.1|1557.3|1551.3|9
1585102800000|2020-03-25 02:20:00|1558.3|1552.3|1558.6|1552.6|1558.8|1552.8|1558.3|1552.3|3
1585103100000|2020-03-25 02:25:00|1558.5|1552.5|1558.5|1552.5|1558.5|1552.5|1558.5|1552.5|1
1585103400000|2020-03-25 02:30:00|1558.4|1552.4|1555.6|1549.6|1558.4|1552.4|1555.6|1549.6|27
1585103700000|2020-03-25 02:35:00|1555.5|1549.5|1556.4|1550.4|1556.5|1550.5|1555|1549|29
1585104000000|2020-03-25 02:40:00|1557|1551|1558.6|1552.6|1559.1|1553.1|1557|1551|10
1585104300000|2020-03-25 02:45:00|1558.5|1552.5|1557.9|1551.9|1559|1553|1557.5|1551.5|9
1585104600000|2020-03-25 02:50:00|1558.1|1552.1|1559.3|1553.3|1559.4|1553.4|1557.9|1551.9|25
1585104900000|2020-03-25 02:55:00|1559.4|1553.4|1559.5|1553.5|1560.4|1554.4|1559.3|1553.3|13
1585105200000|2020-03-25 03:00:00|1559.8|1553.8|1559.5|1553.5|1559.8|1553.8|1559.5|1553.5|2
1585105500000|2020-03-25 03:05:00|1559.3|1553.3|1558.9|1552.9|1559.6|1553.6|1558.3|1552.3|13
1585105800000|2020-03-25 03:10:00|1559|1553|1557.9|1551.9|1559.9|1553.9|1557.9|1551.9|10
1585106100000|2020-03-25 03:15:00|1558|1552|1557.8|1551.8|1558|1552|1557|1551|17
1585106400000|2020-03-25 03:20:00|1558|1552|1559.5|1553.5|1559.5|1553.5|1557.6|1551.6|19
1585106700000|2020-03-25 03:25:00|1559.4|1553.4|1559.6|1553.6|1559.6|1553.6|1558.9|1552.9|8
1585107000000|2020-03-25 03:30:00|1559.8|1553.8|1559.5|1553.5|1559.8|1553.8|1559.5|1553.5|3
1585107300000|2020-03-25 03:35:00|1559.3|1553.3|1560.9|1554.9|1560.9|1554.9|1559.3|1553.3|5
1585107600000|2020-03-25 03:40:00|1561.1|1555.1|1560.5|1554.5|1561.1|1555.1|1560.5|1554.5|5
1585107900000|2020-03-25 03:45:00|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1
1585108500000|2020-03-25 03:55:00|1560.5|1554.5|1560.5|1554.5|1560.5|1554.5|1560.5|1554.5|1
1585109400000|2020-03-25 04:10:00|1560.3|1554.3|1559.4|1553.4|1560.3|1554.3|1559.4|1553.4|3
1585109700000|2020-03-25 04:15:00|1559.5|1553.5|1559.8|1553.8|1559.8|1553.8|1559.5|1553.5|2
1585110000000|2020-03-25 04:20:00|1559.9|1553.9|1561|1555|1561|1555|1559.9|1553.9|5
1585110300000|2020-03-25 04:25:00|1561.1|1555.1|1559.8|1553.8|1561.1|1555.1|1559.5|1553.5|11
1585111200000|2020-03-25 04:40:00|1559.9|1553.9|1560.9|1554.9|1560.9|1554.9|1559.9|1553.9|2
1585111500000|2020-03-25 04:45:00|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1560.6|1554.6|1
1585111800000|2020-03-25 04:50:00|1560.8|1554.8|1560.6|1554.6|1560.9|1554.9|1560.6|1554.6|3
1585112100000|2020-03-25 04:55:00|1560.8|1554.8|1562.5|1556.5|1562.5|1556.5|1560.8|1554.8|3
1585112400000|2020-03-25 05:00:00|1562.1|1556.1|1561.8|1555.8|1562.1|1556.1|1561.8|1555.8|5
1585112700000|2020-03-25 05:05:00|1562|1556|1562.6|1556.6|1562.6|1556.6|1562|1556|2
1585113000000|2020-03-25 05:10:00|1562.9|1556.9|1562.6|1556.6|1562.9|1556.9|1562.6|1556.6|2
1585113300000|2020-03-25 05:15:00|1562.4|1556.4|1562.3|1556.3|1562.4|1556.4|1562.3|1556.3|2
1585113600000|2020-03-25 05:20:00|1562.5|1556.5|1562.8|1556.8|1562.8|1556.8|1562.5|1556.5|3
1585113900000|2020-03-25 05:25:00|1562.9|1556.9|1562.6|1556.6|1562.9|1556.9|1562.6|1556.6|2
1585114200000|2020-03-25 05:30:00|1562.8|1556.8|1565.4|1559.4|1565.5|1559.5|1558.9|1552.9|95
1585114500000|2020-03-25 05:35:00|1565.5|1559.5|1562.5|1556.5|1565.5|1559.5|1562.4|1556.4|32
1585114800000|2020-03-25 05:40:00|1562.8|1556.8|1562.1|1556.1|1562.8|1556.8|1562.1|1556.1|6
1585115100000|2020-03-25 05:45:00|1562|1556|1561|1555|1562.3|1556.3|1561|1555|6
1585115400000|2020-03-25 05:50:00|1561.3|1555.3|1561.1|1555.1|1561.3|1555.3|1560.6|1554.6|10
1585115700000|2020-03-25 05:55:00|1561.6|1555.6|1563.9|1557.9|1564.4|1558.4|1561.6|1555.6|25
1585116000000|2020-03-25 06:00:00|1564|1558|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|26
1585116300000|2020-03-25 06:05:00|1562.6|1556.6|1566.4|1560.4|1567.1|1561.1|1561.6|1555.6|44
1585116600000|2020-03-25 06:10:00|1566.6|1560.6|1566|1560|1567|1561|1565.3|1559.3|28
1585116900000|2020-03-25 06:15:00|1565.9|1559.9|1565.5|1559.5|1565.9|1559.9|1565.1|1559.1|12
1585117200000|2020-03-25 06:20:00|1565.8|1559.8|1564.4|1558.4|1565.8|1559.8|1563.8|1557.8|16
1585117500000|2020-03-25 06:25:00|1564.3|1558.3|1569.6|1563.6|1570.1|1564.1|1564|1558|51
1585117800000|2020-03-25 06:30:00|1569.8|1563.8|1566.1|1560.1|1569.8|1563.8|1565.1|1559.1|51
1585118100000|2020-03-25 06:35:00|1566.8|1560.8|1566.5|1560.5|1566.8|1560.8|1565.9|1559.9|15
1585118400000|2020-03-25 06:40:00|1567.1|1561.1|1569.6|1563.6|1570.4|1564.4|1567.1|1561.1|30
1585118700000|2020-03-25 06:45:00|1570.1|1564.1|1570.9|1564.9|1571.3|1565.3|1568.6|1562.6|49
1585119000000|2020-03-25 06:50:00|1571.1|1565.1|1569.5|1563.5|1572.1|1566.1|1569|1563|35
1585119300000|2020-03-25 06:55:00|1569|1563|1571.1|1565.1|1571.1|1565.1|1568|1562|23
1585119600000|2020-03-25 07:00:00|1571|1565|1569.8|1563.8|1571.9|1565.9|1569.8|1563.8|15
1585119900000|2020-03-25 07:05:00|1570|1564|1569.9|1563.9|1570.4|1564.4|1569.8|1563.8|8
1585120200000|2020-03-25 07:10:00|1569.6|1563.6|1569|1563|1569.6|1563.6|1567.3|1561.3|25
1585120500000|2020-03-25 07:15:00|1568.9|1562.9|1565.4|1559.4|1568.9|1562.9|1565|1559|30
1585120800000|2020-03-25 07:20:00|1565.6|1559.6|1565.3|1559.3|1566.1|1560.1|1565.3|1559.3|9
1585121100000|2020-03-25 07:25:00|1565.4|1559.4|1564.5|1558.5|1565.9|1559.9|1564.5|1558.5|35
1585121400000|2020-03-25 07:30:00|1564.3|1558.3|1564.1|1558.1|1564.3|1558.3|1562.8|1556.8|12
1585121700000|2020-03-25 07:35:00|1564.3|1558.3|1565.3|1559.3|1565.3|1559.3|1564.3|1558.3|11
1585122000000|2020-03-25 07:40:00|1565.5|1559.5|1566.3|1560.3|1566.8|1560.8|1565.5|1559.5|14
1585122300000|2020-03-25 07:45:00|1566.4|1560.4|1566.8|1560.8|1566.9|1560.9|1566|1560|18
1585122600000|2020-03-25 07:50:00|1566.6|1560.6|1567.3|1561.3|1567.3|1561.3|1565.5|1559.5|18
1585122900000|2020-03-25 07:55:00|1568|1562|1571.5|1565.5|1571.5|1565.5|1568|1562|32
1585123200000|2020-03-25 08:00:00|1571.8|1565.8|1565|1559|1571.8|1565.8|1564.8|1558.8|43
1585123500000|2020-03-25 08:05:00|1565.3|1559.3|1560.8|1554.8|1565.5|1559.5|1560.5|1554.5|46
1585123800000|2020-03-25 08:10:00|1561|1555|1556.8|1550.8|1561|1555|1556.5|1550.5|49
1585124100000|2020-03-25 08:15:00|1557|1551|1558.8|1552.8|1558.8|1552.8|1554.8|1548.8|52
1585124400000|2020-03-25 08:20:00|1559|1553|1559.8|1553.8|1560.5|1554.5|1559|1553|22
1585124700000|2020-03-25 08:25:00|1559.5|1553.5|1559.5|1553.5|1559.8|1553.8|1559|1553|9
1585125000000|2020-03-25 08:30:00|1559.8|1553.8|1557.5|1551.5|1559.8|1553.8|1557.5|1551.5|12
1585125300000|2020-03-25 08:35:00|1557.3|1551.3|1557.3|1551.3|1557.8|1551.8|1557|1551|15
1585125600000|2020-03-25 08:40:00|1557.5|1551.5|1558.5|1552.5|1558.5|1552.5|1557.5|1551.5|3
1585125900000|2020-03-25 08:45:00|1558.3|1552.3|1561.3|1555.3|1561.3|1555.3|1558|1552|15
1585126200000|2020-03-25 08:50:00|1561.5|1555.5|1556.3|1550.3|1561.5|1555.5|1555.3|1549.3|26
1585126500000|2020-03-25 08:55:00|1556|1550|1559.3|1553.3|1559.8|1553.8|1556|1550|30
1585126800000|2020-03-25 09:00:00|1559.5|1553.5|1559.8|1553.8|1562.5|1556.5|1559.5|1553.5|27
1585127100000|2020-03-25 09:05:00|1559.5|1553.5|1560.5|1554.5|1560.8|1554.8|1559|1553|24
1585127400000|2020-03-25 09:10:00|1560.3|1554.3|1556.5|1550.5|1560.3|1554.3|1555.8|1549.8|23
1585127700000|2020-03-25 09:15:00|1556.3|1550.3|1556.8|1550.8|1557.8|1551.8|1555.5|1549.5|19
1585128000000|2020-03-25 09:20:00|1556.5|1550.5|1557|1551|1557.3|1551.3|1556|1550|16
1585128300000|2020-03-25 09:25:00|1556.8|1550.8|1560|1554|1560.5|1554.5|1556.3|1550.3|27
1585128600000|2020-03-25 09:30:00|1559.8|1553.8|1558.3|1552.3|1559.8|1553.8|1556.3|1550.3|32
1585128900000|2020-03-25 09:35:00|1558.5|1552.5|1560|1554|1560|1554|1557.8|1551.8|23
1585129200000|2020-03-25 09:40:00|1559.8|1553.8|1558|1552|1560.3|1554.3|1557.8|1551.8|15
1585129500000|2020-03-25 09:45:00|1558.3|1552.3|1561.3|1555.3|1561.3|1555.3|1558.3|1552.3|21
1585129800000|2020-03-25 09:50:00|1561|1555|1561.3|1555.3|1561.3|1555.3|1560|1554|16
1585130100000|2020-03-25 09:55:00|1561|1555|1560.5|1554.5|1561.3|1555.3|1560.5|1554.5|11
1585130400000|2020-03-25 10:00:00|1560.3|1554.3|1560.8|1554.8|1561.5|1555.5|1560|1554|31
1585130700000|2020-03-25 10:05:00|1561|1555|1561.3|1555.3|1561.3|1555.3|1560|1554|46
1585131000000|2020-03-25 10:10:00|1561|1555|1555.8|1549.8|1561|1555|1554.8|1548.8|27
1585131300000|2020-03-25 10:15:00|1556|1550|1557.8|1551.8|1558|1552|1556|1550|9
1585131600000|2020-03-25 10:20:00|1557.5|1551.5|1555.8|1549.8|1557.5|1551.5|1555.5|1549.5|8
1585131900000|2020-03-25 10:25:00|1555.5|1549.5|1552.3|1546.3|1555.5|1549.5|1552.3|1546.3|10
1585132200000|2020-03-25 10:30:00|1552.5|1546.5|1553.3|1547.3|1553.8|1547.8|1552.3|1546.3|17
1585132500000|2020-03-25 10:35:00|1553|1547|1553.3|1547.3|1553.8|1547.8|1552.5|1546.5|12
1585132800000|2020-03-25 10:40:00|1553|1547|1556.8|1550.8|1556.8|1550.8|1552.5|1546.5|24
1585133100000|2020-03-25 10:45:00|1557|1551|1558|1552|1558.3|1552.3|1554.3|1548.3|36
1585133400000|2020-03-25 10:50:00|1557.8|1551.8|1555|1549|1558.3|1552.3|1554.8|1548.8|22
1585133700000|2020-03-25 10:55:00|1554.5|1548.5|1555.8|1549.8|1556|1550|1554|1548|20
1585134000000|2020-03-25 11:00:00|1555.5|1549.5|1553.8|1547.8|1555.5|1549.5|1552.3|1546.3|35
1585134300000|2020-03-25 11:05:00|1554|1548|1552.8|1546.8|1555.8|1549.8|1552.3|1546.3|41
1585134600000|2020-03-25 11:10:00|1552.5|1546.5|1549.5|1543.5|1552.8|1546.8|1549.3|1543.3|41
1585134900000|2020-03-25 11:15:00|1549.8|1543.8|1549.3|1543.3|1552|1546|1549.3|1543.3|29
1585135200000|2020-03-25 11:20:00|1549|1543|1548|1542|1549.3|1543.3|1547.5|1541.5|31
1585135500000|2020-03-25 11:25:00|1548.3|1542.3|1547.5|1541.5|1550.3|1544.3|1547.3|1541.3|26
1585135800000|2020-03-25 11:30:00|1547.8|1541.8|1546.8|1540.8|1547.8|1541.8|1546.3|1540.3|27
1585136100000|2020-03-25 11:35:00|1546.5|1540.5|1546.8|1540.8|1547.8|1541.8|1546.5|1540.5|44
1585136400000|2020-03-25 11:40:00|1547.3|1541.3|1547.3|1541.3|1547.8|1541.8|1546.8|1540.8|12
1585136700000|2020-03-25 11:45:00|1547.8|1541.8|1548.5|1542.5|1549.3|1543.3|1547.8|1541.8|15
1585137000000|2020-03-25 11:50:00|1548.8|1542.8|1549.8|1543.8|1550.3|1544.3|1548.8|1542.8|25
1585137300000|2020-03-25 11:55:00|1549.5|1543.5|1549|1543|1550.3|1544.3|1549|1543|13
1585137600000|2020-03-25 12:00:00|1549.3|1543.3|1550|1544|1550|1544|1548.3|1542.3|18
1585137900000|2020-03-25 12:05:00|1550.3|1544.3|1550.3|1544.3|1553|1547|1549.5|1543.5|31
1585138200000|2020-03-25 12:10:00|1549.8|1543.8|1549.3|1543.3|1551|1545|1549.3|1543.3|21
1585138500000|2020-03-25 12:15:00|1549|1543|1548.5|1542.5|1549.3|1543.3|1548.5|1542.5|4
1585138800000|2020-03-25 12:20:00|1548.3|1542.3|1548.3|1542.3|1548.8|1542.8|1548.3|1542.3|8
1585139100000|2020-03-25 12:25:00|1548|1542|1548.3|1542.3|1548.3|1542.3|1547|1541|22
1585139400000|2020-03-25 12:30:00|1548|1542|1548|1542|1548.5|1542.5|1547|1541|15
1585139700000|2020-03-25 12:35:00|1548.3|1542.3|1548.5|1542.5|1549|1543|1548.3|1542.3|10
1585140000000|2020-03-25 12:40:00|1548.8|1542.8|1548.3|1542.3|1550|1544|1548.3|1542.3|20
1585140300000|2020-03-25 12:45:00|1548.5|1542.5|1546.3|1540.3|1548.5|1542.5|1546.3|1540.3|18
1585140600000|2020-03-25 12:50:00|1546.5|1540.5|1544.5|1538.5|1547|1541|1544.5|1538.5|16
1585140900000|2020-03-25 12:55:00|1544.8|1538.8|1545|1539|1547|1541|1543.5|1537.5|73
1585141200000|2020-03-25 13:00:00|1545.3|1539.3|1548|1542|1548|1542|1545.3|1539.3|27
1585141500000|2020-03-25 13:05:00|1547.8|1541.8|1548.8|1542.8|1549.3|1543.3|1547.5|1541.5|10
1585141800000|2020-03-25 13:10:00|1549.3|1543.3|1557.3|1551.3|1558.5|1552.5|1549.3|1543.3|38
1585142100000|2020-03-25 13:15:00|1557|1551|1559.3|1553.3|1560|1554|1557|1551|30
1585142400000|2020-03-25 13:20:00|1559.8|1553.8|1559|1553|1559.8|1553.8|1558.3|1552.3|18
1585142700000|2020-03-25 13:25:00|1558.8|1552.8|1558|1552|1561|1555|1557.8|1551.8|32
1585143000000|2020-03-25 13:30:00|1557.8|1551.8|1552.5|1546.5|1557.8|1551.8|1551.8|1545.8|51
1585143300000|2020-03-25 13:35:00|1552.8|1546.8|1556.5|1550.5|1556.8|1550.8|1551.8|1545.8|31
1585143600000|2020-03-25 13:40:00|1556.3|1550.3|1556|1550|1556.5|1550.5|1554.5|1548.5|36
1585143900000|2020-03-25 13:45:00|1555.8|1549.8|1554.3|1548.3|1556.8|1550.8|1554.3|1548.3|28
1585144200000|2020-03-25 13:50:00|1554|1548|1550.5|1544.5|1554|1548|1549.8|1543.8|23
1585144500000|2020-03-25 13:55:00|1550.3|1544.3|1551.8|1545.8|1552.5|1546.5|1549.8|1543.8|31
1585144800000|2020-03-25 14:00:00|1551.5|1545.5|1550.5|1544.5|1551.8|1545.8|1549.8|1543.8|19
1585145100000|2020-03-25 14:05:00|1550.8|1544.8|1551.5|1545.5|1551.8|1545.8|1550.5|1544.5|15
1585145400000|2020-03-25 14:10:00|1551.3|1545.3|1552.3|1546.3|1552.3|1546.3|1550|1544|16
1585145700000|2020-03-25 14:15:00|1552.5|1546.5|1551.5|1545.5|1552.8|1546.8|1551.3|1545.3|18
1585146000000|2020-03-25 14:20:00|1551.3|1545.3|1554.3|1548.3|1555.3|1549.3|1551.3|1545.3|34
1585146300000|2020-03-25 14:25:00|1554|1548|1554.3|1548.3|1555.3|1549.3|1553.3|1547.3|27
1585146600000|2020-03-25 14:30:00|1554.5|1548.5|1554|1548|1555.3|1549.3|1553.5|1547.5|15
1585146900000|2020-03-25 14:35:00|1553.8|1547.8|1556.8|1550.8|1556.8|1550.8|1553.5|1547.5|17
1585147200000|2020-03-25 14:40:00|1557|1551|1557|1551|1557.3|1551.3|1556|1550|37
1585147500000|2020-03-25 14:45:00|1556.8|1550.8|1556|1550|1557.3|1551.3|1555|1549|25
1585147800000|2020-03-25 14:50:00|1555.8|1549.8|1554.3|1548.3|1555.8|1549.8|1553.3|1547.3|54
1585148100000|2020-03-25 14:55:00|1553.3|1547.3|1554.8|1548.8|1555.5|1549.5|1551.3|1545.3|64
1585148400000|2020-03-25 15:00:00|1555|1549|1557|1551|1557.3|1551.3|1555|1549|37
1585148700000|2020-03-25 15:05:00|1556.8|1550.8|1555.3|1549.3|1557.3|1551.3|1555.3|1549.3|39
1585149000000|2020-03-25 15:10:00|1555|1549|1554.3|1548.3|1555.3|1549.3|1553.8|1547.8|19
1585149300000|2020-03-25 15:15:00|1554|1548|1553|1547|1554|1548|1551.3|1545.3|45
1585149600000|2020-03-25 15:20:00|1552.8|1546.8|1550.5|1544.5|1554.5|1548.5|1550.5|1544.5|36
1585149900000|2020-03-25 15:25:00|1550.8|1544.8|1552.8|1546.8|1553|1547|1550.8|1544.8|18
1585150200000|2020-03-25 15:30:00|1552.5|1546.5|1553.8|1547.8|1554.8|1548.8|1552.5|1546.5|26
1585150500000|2020-03-25 15:35:00|1553.5|1547.5|1550.8|1544.8|1553.8|1547.8|1549.3|1543.3|39
1585150800000|2020-03-25 15:40:00|1551.3|1545.3|1551|1545|1552|1546|1551|1545|11
1585151100000|2020-03-25 15:45:00|1550.8|1544.8|1552.3|1546.3|1552.3|1546.3|1549.8|1543.8|17
1585151400000|2020-03-25 15:50:00|1552|1546|1546.5|1540.5|1552|1546|1545.8|1539.8|27
1585151700000|2020-03-25 15:55:00|1546.3|1540.3|1546.5|1540.5|1548.5|1542.5|1545.3|1539.3|31
1585152000000|2020-03-25 16:00:00|1546.3|1540.3|1547.5|1541.5|1548.3|1542.3|1545.3|1539.3|26
1585152300000|2020-03-25 16:05:00|1547.3|1541.3|1545.5|1539.5|1548.5|1542.5|1545.5|1539.5|29
1585152600000|2020-03-25 16:10:00|1545.8|1539.8|1544.3|1538.3|1546|1540|1543.8|1537.8|26
1585152900000|2020-03-25 16:15:00|1544|1538|1543.3|1537.3|1545.3|1539.3|1543.3|1537.3|32
1585153200000|2020-03-25 16:20:00|1543.5|1537.5|1543.8|1537.8|1544.3|1538.3|1543.3|1537.3|16
1585153500000|2020-03-25 16:25:00|1543.5|1537.5|1541|1535|1544.5|1538.5|1541|1535|23
1585153800000|2020-03-25 16:30:00|1540.8|1534.8|1542|1536|1542.8|1536.8|1538.8|1532.8|95
1585154100000|2020-03-25 16:35:00|1542.3|1536.3|1543.3|1537.3|1546.8|1540.8|1542.3|1536.3|53
1585154400000|2020-03-25 16:40:00|1543.5|1537.5|1544.5|1538.5|1545|1539|1543.5|1537.5|24
1585154700000|2020-03-25 16:45:00|1544.3|1538.3|1544|1538|1545.8|1539.8|1543.8|1537.8|16
1585155000000|2020-03-25 16:50:00|1543.8|1537.8|1544.8|1538.8|1545.8|1539.8|1543.8|1537.8|11
1585155300000|2020-03-25 16:55:00|1544.9|1538.9|1543.9|1537.9|1546.1|1540.1|1543.9|1537.9|14
1585155600000|2020-03-25 17:00:00|1543.6|1537.6|1545.4|1539.4|1545.4|1539.4|1543.6|1537.6|11
1585155900000|2020-03-25 17:05:00|1545.6|1539.6|1546.6|1540.6|1546.9|1540.9|1545.6|1539.6|6
1585156200000|2020-03-25 17:10:00|1546.4|1540.4|1546.1|1540.1|1546.4|1540.4|1545.9|1539.9|7
1585156500000|2020-03-25 17:15:00|1546.6|1540.6|1547.6|1541.6|1547.9|1541.9|1546.4|1540.4|8
1585156800000|2020-03-25 17:20:00|1547.9|1541.9|1549.6|1543.6|1549.6|1543.6|1547.9|1541.9|7
1585157100000|2020-03-25 17:25:00|1549.4|1543.4|1548.6|1542.6|1549.6|1543.6|1547.9|1541.9|17
1585157400000|2020-03-25 17:30:00|1547.9|1541.9|1548.1|1542.1|1549.1|1543.1|1547.4|1541.4|11
1585157700000|2020-03-25 17:35:00|1548.4|1542.4|1548.1|1542.1|1548.4|1542.4|1547.9|1541.9|4
1585158000000|2020-03-25 17:40:00|1547.9|1541.9|1549.6|1543.6|1549.6|1543.6|1547.9|1541.9|6
1585158300000|2020-03-25 17:45:00|1549.4|1543.4|1550.6|1544.6|1550.6|1544.6|1549.4|1543.4|8
1585158600000|2020-03-25 17:50:00|1550.4|1544.4|1550.1|1544.1|1550.4|1544.4|1550.1|1544.1|6
1585158900000|2020-03-25 17:55:00|1550.4|1544.4|1548.1|1542.1|1550.4|1544.4|1548.1|1542.1|10
1585184400000|2020-03-26 01:00:00|1553.8|1541.8|1544.8|1538.8|1553.8|1541.8|1544.8|1538.8|21
1585184700000|2020-03-26 01:05:00|1544.9|1538.9|1543.8|1537.8|1545.6|1539.6|1542.4|1536.4|31
1585185000000|2020-03-26 01:10:00|1543.3|1537.3|1540.6|1534.6|1543.8|1537.8|1540.5|1534.5|25
1585185300000|2020-03-26 01:15:00|1540.8|1534.8|1542.9|1536.9|1543.5|1537.5|1540.6|1534.6|45
1585185600000|2020-03-26 01:20:00|1543|1537|1541.5|1535.5|1543.4|1537.4|1541.5|1535.5|61
1585185900000|2020-03-26 01:25:00|1541.6|1535.6|1540.6|1534.6|1541.6|1535.6|1540|1534|50
1585186200000|2020-03-26 01:30:00|1540.9|1534.9|1542.4|1536.4|1544.1|1538.1|1540.9|1534.9|87
1585186500000|2020-03-26 01:35:00|1542.3|1536.3|1545.4|1539.4|1546.5|1540.5|1541.9|1535.9|47
1585186800000|2020-03-26 01:40:00|1545.5|1539.5|1546.9|1540.9|1546.9|1540.9|1545.3|1539.3|14
1585187100000|2020-03-26 01:45:00|1546.8|1540.8|1545.5|1539.5|1546.8|1540.8|1545.4|1539.4|5
1585187400000|2020-03-26 01:50:00|1545.8|1539.8|1545.4|1539.4|1546.8|1540.8|1545.4|1539.4|12
1585187700000|2020-03-26 01:55:00|1545.5|1539.5|1545.6|1539.6|1546.8|1540.8|1545.5|1539.5|7
1585188000000|2020-03-26 02:00:00|1545.4|1539.4|1544.9|1538.9|1545.4|1539.4|1544.9|1538.9|2
1585188600000|2020-03-26 02:10:00|1544.5|1538.5|1545|1539|1546.3|1540.3|1544.5|1538.5|18
1585189200000|2020-03-26 02:20:00|1544.6|1538.6|1544.8|1538.8|1545.1|1539.1|1544.6|1538.6|6
1585189500000|2020-03-26 02:25:00|1544.6|1538.6|1545.3|1539.3|1545.3|1539.3|1544.6|1538.6|3
1585189800000|2020-03-26 02:30:00|1545.1|1539.1|1545.8|1539.8|1546|1540|1544.3|1538.3|13
1585190100000|2020-03-26 02:35:00|1545.6|1539.6|1545.9|1539.9|1546.4|1540.4|1545.6|1539.6|8
1585190400000|2020-03-26 02:40:00|1545.8|1539.8|1542.9|1536.9|1545.8|1539.8|1542.8|1536.8|43
1585190700000|2020-03-26 02:45:00|1543|1537|1543.4|1537.4|1543.5|1537.5|1542.9|1536.9|10
1585191000000|2020-03-26 02:50:00|1543.1|1537.1|1543.5|1537.5|1543.5|1537.5|1543.1|1537.1|3
1585191300000|2020-03-26 02:55:00|1543.8|1537.8|1545|1539|1545.5|1539.5|1543.8|1537.8|10
1585191900000|2020-03-26 03:05:00|1544.8|1538.8|1544.3|1538.3|1544.8|1538.8|1543.9|1537.9|8
1585192200000|2020-03-26 03:10:00|1544.4|1538.4|1544.3|1538.3|1544.4|1538.4|1544.3|1538.3|2
1585192800000|2020-03-26 03:20:00|1544.1|1538.1|1544.3|1538.3|1544.3|1538.3|1544|1538|3
1585193100000|2020-03-26 03:25:00|1544.4|1538.4|1545|1539|1545.1|1539.1|1544.4|1538.4|13
1585193400000|2020-03-26 03:30:00|1544.5|1538.5|1543.6|1537.6|1544.6|1538.6|1543.6|1537.6|6
1585193700000|2020-03-26 03:35:00|1544.4|1538.4|1545|1539|1545|1539|1544.4|1538.4|6
1585194000000|2020-03-26 03:40:00|1545.3|1539.3|1545|1539|1545.4|1539.4|1545|1539|3
1585194300000|2020-03-26 03:45:00|1545.1|1539.1|1546.4|1540.4|1546.4|1540.4|1545.1|1539.1|6
1585194600000|2020-03-26 03:50:00|1546.5|1540.5|1548.3|1542.3|1548.4|1542.4|1546.5|1540.5|5
1585194900000|2020-03-26 03:55:00|1547.9|1541.9|1548|1542|1548.6|1542.6|1547.9|1541.9|4
1585195500000|2020-03-26 04:05:00|1547.6|1541.6|1545.9|1539.9|1547.6|1541.6|1545.5|1539.5|10
1585195800000|2020-03-26 04:10:00|1545.8|1539.8|1546.5|1540.5|1546.5|1540.5|1545.8|1539.8|6
1585196100000|2020-03-26 04:15:00|1546.1|1540.1|1544.8|1538.8|1546.1|1540.1|1544.8|1538.8|8
1585196400000|2020-03-26 04:20:00|1544.9|1538.9|1544.8|1538.8|1544.9|1538.9|1544.8|1538.8|4
1585196700000|2020-03-26 04:25:00|1544.6|1538.6|1544.6|1538.6|1544.9|1538.9|1544.6|1538.6|5
1585197000000|2020-03-26 04:30:00|1544.9|1538.9|1544.5|1538.5|1544.9|1538.9|1544.5|1538.5|5
1585197300000|2020-03-26 04:35:00|1544.4|1538.4|1544.6|1538.6|1544.6|1538.6|1544.4|1538.4|4
1585197600000|2020-03-26 04:40:00|1544.5|1538.5|1545.3|1539.3|1545.3|1539.3|1544.5|1538.5|5
1585197900000|2020-03-26 04:45:00|1545.1|1539.1|1544.5|1538.5|1545.1|1539.1|1544.5|1538.5|7
1585198200000|2020-03-26 04:50:00|1544.6|1538.6|1544.4|1538.4|1544.6|1538.6|1544.4|1538.4|4
1585198500000|2020-03-26 04:55:00|1544.6|1538.6|1544.4|1538.4|1544.6|1538.6|1544.4|1538.4|5
1585198800000|2020-03-26 05:00:00|1544.3|1538.3|1544.5|1538.5|1544.8|1538.8|1544.3|1538.3|7
1585199100000|2020-03-26 05:05:00|1544.8|1538.8|1544.8|1538.8|1544.8|1538.8|1544.4|1538.4|8
1585199400000|2020-03-26 05:10:00|1544.5|1538.5|1544.8|1538.8|1544.8|1538.8|1544.5|1538.5|4
1585199700000|2020-03-26 05:15:00|1544.5|1538.5|1546.4|1540.4|1546.4|1540.4|1544.5|1538.5|8
1585200000000|2020-03-26 05:20:00|1546.3|1540.3|1546.3|1540.3|1546.3|1540.3|1546.3|1540.3|1
1585200300000|2020-03-26 05:25:00|1546.6|1540.6|1546.6|1540.6|1546.6|1540.6|1546.6|1540.6|1
1585200600000|2020-03-26 05:30:00|1547.1|1541.1|1544.8|1538.8|1547.3|1541.3|1544.8|1538.8|18
1585200900000|2020-03-26 05:35:00|1544.5|1538.5|1544.6|1538.6|1544.8|1538.8|1544.5|1538.5|3
1585201200000|2020-03-26 05:40:00|1544.9|1538.9|1546.8|1540.8|1546.8|1540.8|1544.9|1538.9|15
1585201500000|2020-03-26 05:45:00|1546.1|1540.1|1545.5|1539.5|1546.8|1540.8|1545|1539|18
1585201800000|2020-03-26 05:50:00|1545.8|1539.8|1545.5|1539.5|1545.9|1539.9|1545.5|1539.5|6
1585202100000|2020-03-26 05:55:00|1545.4|1539.4|1543.4|1537.4|1545.5|1539.5|1543|1537|39
1585202400000|2020-03-26 06:00:00|1543.5|1537.5|1544.3|1538.3|1545.5|1539.5|1543.5|1537.5|18
1585202700000|2020-03-26 06:05:00|1545|1539|1546.1|1540.1|1546.5|1540.5|1544.3|1538.3|24
1585203000000|2020-03-26 06:10:00|1545.9|1539.9|1545.9|1539.9|1546|1540|1545.5|1539.5|17
1585203300000|2020-03-26 06:15:00|1545.8|1539.8|1548.3|1542.3|1548.3|1542.3|1545.8|1539.8|13
1585203600000|2020-03-26 06:20:00|1548|1542|1545.8|1539.8|1548|1542|1545.3|1539.3|15
1585203900000|2020-03-26 06:25:00|1545.9|1539.9|1544.5|1538.5|1545.9|1539.9|1544.5|1538.5|14
1585204200000|2020-03-26 06:30:00|1544.1|1538.1|1546|1540|1546.6|1540.6|1543.1|1537.1|30
1585204500000|2020-03-26 06:35:00|1545.5|1539.5|1546.6|1540.6|1546.6|1540.6|1545.5|1539.5|23
1585204800000|2020-03-26 06:40:00|1546.4|1540.4|1546.1|1540.1|1546.8|1540.8|1546|1540|17
1585205100000|2020-03-26 06:45:00|1546.4|1540.4|1546.3|1540.3|1546.9|1540.9|1546.3|1540.3|10
1585205400000|2020-03-26 06:50:00|1546.4|1540.4|1546.4|1540.4|1548.4|1542.4|1546.4|1540.4|18
1585205700000|2020-03-26 06:55:00|1546.5|1540.5|1546.8|1540.8|1546.9|1540.9|1546.5|1540.5|4
1585206000000|2020-03-26 07:00:00|1546.6|1540.6|1547.1|1541.1|1547.6|1541.6|1546|1540|24
1585206300000|2020-03-26 07:05:00|1547|1541|1548.3|1542.3|1548.5|1542.5|1547|1541|9
1585206600000|2020-03-26 07:10:00|1548|1542|1547.4|1541.4|1548|1542|1547.3|1541.3|5
1585206900000|2020-03-26 07:15:00|1547.1|1541.1|1547.8|1541.8|1548.3|1542.3|1546.8|1540.8|7
1585207200000|2020-03-26 07:20:00|1547.6|1541.6|1543.8|1537.8|1547.6|1541.6|1543.8|1537.8|19
1585207500000|2020-03-26 07:25:00|1544|1538|1543.8|1537.8|1544|1538|1542.8|1536.8|11
1585207800000|2020-03-26 07:30:00|1543.5|1537.5|1542.8|1536.8|1543.5|1537.5|1542.3|1536.3|7
1585208100000|2020-03-26 07:35:00|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1
1585208400000|2020-03-26 07:40:00|1542.6|1536.6|1542.5|1536.5|1542.6|1536.6|1542.5|1536.5|2
1585208700000|2020-03-26 07:45:00|1542.4|1536.4|1542.3|1536.3|1543.3|1537.3|1542.3|1536.3|7
1585209000000|2020-03-26 07:50:00|1542.8|1536.8|1542.8|1536.8|1543.1|1537.1|1542.5|1536.5|15
1585209300000|2020-03-26 07:55:00|1542.5|1536.5|1543.3|1537.3|1543.8|1537.8|1542.5|1536.5|6
1585209600000|2020-03-26 08:00:00|1543.5|1537.5|1541.8|1535.8|1544|1538|1540.8|1534.8|23
1585209900000|2020-03-26 08:05:00|1541.5|1535.5|1542.8|1536.8|1543.5|1537.5|1540|1534|28
1585210200000|2020-03-26 08:10:00|1542.5|1536.5|1535.8|1529.8|1542.5|1536.5|1535.8|1529.8|35
1585210500000|2020-03-26 08:15:00|1536|1530|1535|1529|1536|1530|1531.8|1525.8|27
1585210800000|2020-03-26 08:20:00|1534.8|1528.8|1537.3|1531.3|1537.5|1531.5|1534.3|1528.3|35
1585211100000|2020-03-26 08:25:00|1537|1531|1538.3|1532.3|1538.3|1532.3|1536.8|1530.8|17
1585211400000|2020-03-26 08:30:00|1538|1532|1537|1531|1539.8|1533.8|1536.8|1530.8|34
1585211700000|2020-03-26 08:35:00|1537.3|1531.3|1538.3|1532.3|1539|1533|1537.3|1531.3|9
1585212000000|2020-03-26 08:40:00|1538|1532|1538|1532|1538.3|1532.3|1537.8|1531.8|13
1585212300000|2020-03-26 08:45:00|1537.8|1531.8|1537.3|1531.3|1538|1532|1537.3|1531.3|13
1585212600000|2020-03-26 08:50:00|1537.5|1531.5|1537.8|1531.8|1537.8|1531.8|1537.5|1531.5|4
1585212900000|2020-03-26 08:55:00|1537.5|1531.5|1535.3|1529.3|1537.5|1531.5|1535.3|1529.3|7
1585213200000|2020-03-26 09:00:00|1535|1529|1531.8|1525.8|1535|1529|1531.8|1525.8|27
1585213500000|2020-03-26 09:05:00|1532|1526|1532|1526|1533|1527|1532|1526|10
1585213800000|2020-03-26 09:10:00|1531.8|1525.8|1532|1526|1532.3|1526.3|1531.3|1525.3|11
1585214100000|2020-03-26 09:15:00|1531.8|1525.8|1535.8|1529.8|1536.5|1530.5|1531.8|1525.8|31
1585214400000|2020-03-26 09:20:00|1535.5|1529.5|1535.8|1529.8|1535.8|1529.8|1535.3|1529.3|10
1585214700000|2020-03-26 09:25:00|1536.3|1530.3|1536.5|1530.5|1536.8|1530.8|1535.8|1529.8|17
1585215000000|2020-03-26 09:30:00|1536.8|1530.8|1538.8|1532.8|1538.8|1532.8|1536.8|1530.8|17
1585215300000|2020-03-26 09:35:00|1539|1533|1538.8|1532.8|1540|1534|1536.5|1530.5|46
1585215600000|2020-03-26 09:40:00|1539|1533|1538|1532|1540.3|1534.3|1537.3|1531.3|27
1585215900000|2020-03-26 09:45:00|1537.8|1531.8|1539.8|1533.8|1539.8|1533.8|1537.3|1531.3|16
1585216200000|2020-03-26 09:50:00|1539.5|1533.5|1538.5|1532.5|1539.5|1533.5|1538.5|1532.5|3
1585216500000|2020-03-26 09:55:00|1538.8|1532.8|1539.3|1533.3|1539.5|1533.5|1538.5|1532.5|8
1585216800000|2020-03-26 10:00:00|1539|1533|1538|1532|1539|1533|1537.8|1531.8|14
1585217100000|2020-03-26 10:05:00|1538.3|1532.3|1538.8|1532.8|1539|1533|1538|1532|13
1585217400000|2020-03-26 10:10:00|1539|1533|1536.5|1530.5|1539.3|1533.3|1536.5|1530.5|21
1585217700000|2020-03-26 10:15:00|1536.3|1530.3|1537.3|1531.3|1537.8|1531.8|1536.3|1530.3|26
1585218000000|2020-03-26 10:20:00|1537.5|1531.5|1535.5|1529.5|1537.5|1531.5|1534.8|1528.8|13
1585218300000|2020-03-26 10:25:00|1536.3|1530.3|1538.3|1532.3|1539.3|1533.3|1536.3|1530.3|28
1585218600000|2020-03-26 10:30:00|1538|1532|1539|1533|1541.3|1535.3|1538|1532|26
1585218900000|2020-03-26 10:35:00|1538.8|1532.8|1540.3|1534.3|1540.5|1534.5|1538.8|1532.8|19
1585219200000|2020-03-26 10:40:00|1540|1534|1539|1533|1540.3|1534.3|1538.8|1532.8|18
1585219500000|2020-03-26 10:45:00|1538.8|1532.8|1540|1534|1540.3|1534.3|1536.3|1530.3|44
1585219800000|2020-03-26 10:50:00|1539.8|1533.8|1539.8|1533.8|1540|1534|1539.5|1533.5|9
1585220100000|2020-03-26 10:55:00|1540.3|1534.3|1539.5|1533.5|1540.3|1534.3|1539.3|1533.3|23
1585220400000|2020-03-26 11:00:00|1539.8|1533.8|1539.5|1533.5|1539.8|1533.8|1538.8|1532.8|24
1585220700000|2020-03-26 11:05:00|1539.3|1533.3|1540.8|1534.8|1541.5|1535.5|1539|1533|23
1585221000000|2020-03-26 11:10:00|1541|1535|1540.5|1534.5|1541.5|1535.5|1540.5|1534.5|15
1585221300000|2020-03-26 11:15:00|1540.8|1534.8|1542|1536|1542.3|1536.3|1540.5|1534.5|11
1585221600000|2020-03-26 11:20:00|1541.8|1535.8|1541.3|1535.3|1541.8|1535.8|1541.3|1535.3|7
1585221900000|2020-03-26 11:25:00|1541.8|1535.8|1544.3|1538.3|1545.5|1539.5|1541.8|1535.8|18
1585222200000|2020-03-26 11:30:00|1544|1538|1542.5|1536.5|1544|1538|1542.3|1536.3|44
1585222500000|2020-03-26 11:35:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1542|1536|14
1585222800000|2020-03-26 11:40:00|1542.5|1536.5|1542|1536|1542.5|1536.5|1542|1536|3
1585223100000|2020-03-26 11:45:00|1542.3|1536.3|1542.5|1536.5|1542.5|1536.5|1542|1536|4
1585223400000|2020-03-26 11:50:00|1542.3|1536.3|1542.3|1536.3|1542.5|1536.5|1542.3|1536.3|9
1585223700000|2020-03-26 11:55:00|1542|1536|1543.3|1537.3|1543.3|1537.3|1542|1536|6
1585224000000|2020-03-26 12:00:00|1543.5|1537.5|1542|1536|1544|1538|1541.8|1535.8|18
1585224300000|2020-03-26 12:05:00|1541.8|1535.8|1542|1536|1542|1536|1541.8|1535.8|10
1585224600000|2020-03-26 12:10:00|1542.3|1536.3|1541|1535|1542.3|1536.3|1541|1535|12
1585224900000|2020-03-26 12:15:00|1540.8|1534.8|1541|1535|1541.8|1535.8|1540.8|1534.8|16
1585225200000|2020-03-26 12:20:00|1540.8|1534.8|1540.5|1534.5|1540.8|1534.8|1540|1534|10
1585225500000|2020-03-26 12:25:00|1540.3|1534.3|1540.5|1534.5|1540.5|1534.5|1540|1534|13
1585225800000|2020-03-26 12:30:00|1540.3|1534.3|1540.3|1534.3|1540.8|1534.8|1539.8|1533.8|12
1585226100000|2020-03-26 12:35:00|1540.8|1534.8|1540|1534|1541|1535|1540|1534|7
1585226400000|2020-03-26 12:40:00|1540.3|1534.3|1540.3|1534.3|1540.3|1534.3|1540.3|1534.3|1
1585226700000|2020-03-26 12:45:00|1540.5|1534.5|1541.3|1535.3|1541.5|1535.5|1540|1534|47
1585227000000|2020-03-26 12:50:00|1541|1535|1541.5|1535.5|1542.3|1536.3|1541|1535|55
1585227300000|2020-03-26 12:55:00|1541.8|1535.8|1544.3|1538.3|1544.3|1538.3|1541|1535|99
1585227600000|2020-03-26 13:00:00|1543.5|1537.5|1543.8|1537.8|1544.8|1538.8|1543|1537|43
1585227900000|2020-03-26 13:05:00|1543.3|1537.3|1544.8|1538.8|1545.8|1539.8|1543|1537|25
1585228200000|2020-03-26 13:10:00|1544.5|1538.5|1543.5|1537.5|1545|1539|1543.5|1537.5|26
1585228500000|2020-03-26 13:15:00|1543.3|1537.3|1542|1536|1543.5|1537.5|1540.8|1534.8|28
1585228800000|2020-03-26 13:20:00|1541.8|1535.8|1543.3|1537.3|1543.5|1537.5|1541|1535|23
1585229100000|2020-03-26 13:25:00|1543.8|1537.8|1544.3|1538.3|1545.3|1539.3|1543.8|1537.8|15
1585229400000|2020-03-26 13:30:00|1543.8|1537.8|1544.3|1538.3|1544.8|1538.8|1543.8|1537.8|17
1585229700000|2020-03-26 13:35:00|1544.5|1538.5|1545.3|1539.3|1547.3|1541.3|1544.5|1538.5|19
1585230000000|2020-03-26 13:40:00|1545.8|1539.8|1545.5|1539.5|1546|1540|1545.3|1539.3|19
1585230300000|2020-03-26 13:45:00|1545.8|1539.8|1543.3|1537.3|1546|1540|1543.3|1537.3|15
1585230600000|2020-03-26 13:50:00|1543.8|1537.8|1542|1536|1543.8|1537.8|1541.3|1535.3|34
1585230900000|2020-03-26 13:55:00|1542.3|1536.3|1544|1538|1544|1538|1541.8|1535.8|19
1585231200000|2020-03-26 14:00:00|1543.8|1537.8|1544.3|1538.3|1544.8|1538.8|1543.5|1537.5|14
1585231500000|2020-03-26 14:05:00|1544|1538|1545.8|1539.8|1546.3|1540.3|1543.8|1537.8|9
1585231800000|2020-03-26 14:10:00|1545.5|1539.5|1544.5|1538.5|1545.5|1539.5|1543.3|1537.3|18
1585232100000|2020-03-26 14:15:00|1544.8|1538.8|1546.5|1540.5|1547|1541|1544.3|1538.3|22
1585232400000|2020-03-26 14:20:00|1546.8|1540.8|1545.8|1539.8|1547|1541|1545.8|1539.8|13
1585232700000|2020-03-26 14:25:00|1546|1540|1545.8|1539.8|1546.3|1540.3|1545.8|1539.8|6
1585233000000|2020-03-26 14:30:00|1545.5|1539.5|1545.5|1539.5|1546|1540|1545.3|1539.3|9
1585233300000|2020-03-26 14:35:00|1545.3|1539.3|1545.8|1539.8|1546|1540|1544.8|1538.8|8
1585233600000|2020-03-26 14:40:00|1545.5|1539.5|1545.5|1539.5|1545.8|1539.8|1544.3|1538.3|17
1585233900000|2020-03-26 14:45:00|1545|1539|1541|1535|1545.5|1539.5|1541|1535|21
1585234200000|2020-03-26 14:50:00|1541.3|1535.3|1541|1535|1541.8|1535.8|1540.5|1534.5|34
1585234500000|2020-03-26 14:55:00|1540.8|1534.8|1540.3|1534.3|1541.8|1535.8|1540.3|1534.3|24
1585234800000|2020-03-26 15:00:00|1540|1534|1536.8|1530.8|1540.5|1534.5|1536.8|1530.8|43
1585235100000|2020-03-26 15:05:00|1535.8|1529.8|1534.3|1528.3|1536.3|1530.3|1533.8|1527.8|42
1585235400000|2020-03-26 15:10:00|1534.5|1528.5|1538.3|1532.3|1539.3|1533.3|1534.3|1528.3|29
1585235700000|2020-03-26 15:15:00|1538.5|1532.5|1540.5|1534.5|1540.8|1534.8|1538.5|1532.5|26
1585236000000|2020-03-26 15:20:00|1540.8|1534.8|1540.3|1534.3|1542.8|1536.8|1539.8|1533.8|34
1585236300000|2020-03-26 15:25:00|1539.5|1533.5|1538.3|1532.3|1539.8|1533.8|1538|1532|12
1585236600000|2020-03-26 15:30:00|1538.5|1532.5|1539.3|1533.3|1539.8|1533.8|1538.3|1532.3|18
1585236900000|2020-03-26 15:35:00|1539|1533|1538.5|1532.5|1539|1533|1538.5|1532.5|3
1585237200000|2020-03-26 15:40:00|1539|1533|1539|1533|1539.5|1533.5|1538.8|1532.8|13
1585237500000|2020-03-26 15:45:00|1538.8|1532.8|1539.5|1533.5|1540|1534|1538.8|1532.8|11
1585237800000|2020-03-26 15:50:00|1539.8|1533.8|1539|1533|1539.8|1533.8|1538.5|1532.5|17
1585238100000|2020-03-26 15:55:00|1538.8|1532.8|1538.3|1532.3|1538.8|1532.8|1538.3|1532.3|13
1585238400000|2020-03-26 16:00:00|1538.8|1532.8|1538.3|1532.3|1539.8|1533.8|1538.3|1532.3|18
1585238700000|2020-03-26 16:05:00|1538.5|1532.5|1538.5|1532.5|1538.8|1532.8|1538|1532|10
1585239000000|2020-03-26 16:10:00|1538.8|1532.8|1539.5|1533.5|1539.5|1533.5|1538.5|1532.5|7
1585239300000|2020-03-26 16:15:00|1539.8|1533.8|1542.3|1536.3|1543.3|1537.3|1539.3|1533.3|31
1585239600000|2020-03-26 16:20:00|1542.5|1536.5|1539.8|1533.8|1543|1537|1539.8|1533.8|43
1585239900000|2020-03-26 16:25:00|1540|1534|1537.8|1531.8|1540.5|1534.5|1537.3|1531.3|30
1585240200000|2020-03-26 16:30:00|1537.5|1531.5|1539.3|1533.3|1540|1534|1537.3|1531.3|67
1585240500000|2020-03-26 16:35:00|1539.5|1533.5|1541.3|1535.3|1541.5|1535.5|1539.5|1533.5|15
1585240800000|2020-03-26 16:40:00|1541.5|1535.5|1542.3|1536.3|1542.5|1536.5|1541.3|1535.3|13
1585241100000|2020-03-26 16:45:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1542|1536|6
1585241400000|2020-03-26 16:50:00|1543.3|1537.3|1544.3|1538.3|1544.3|1538.3|1543.3|1537.3|11
1585241700000|2020-03-26 16:55:00|1544.1|1538.1|1545.9|1539.9|1545.9|1539.9|1543.9|1537.9|21
1585242000000|2020-03-26 17:00:00|1545.6|1539.6|1545.9|1539.9|1546.1|1540.1|1545.6|1539.6|8
1585242300000|2020-03-26 17:05:00|1546.4|1540.4|1546.6|1540.6|1546.6|1540.6|1546.1|1540.1|6
1585242600000|2020-03-26 17:10:00|1546.4|1540.4|1546.6|1540.6|1547.4|1541.4|1545.9|1539.9|13
1585242900000|2020-03-26 17:15:00|1546.9|1540.9|1547.1|1541.1|1547.4|1541.4|1546.6|1540.6|8
1585243200000|2020-03-26 17:20:00|1546.9|1540.9|1547.1|1541.1|1547.1|1541.1|1546.9|1540.9|2
1585243500000|2020-03-26 17:25:00|1547.4|1541.4|1547.6|1541.6|1547.9|1541.9|1546.9|1540.9|14
1585244100000|2020-03-26 17:35:00|1547.9|1541.9|1546.6|1540.6|1547.9|1541.9|1546.1|1540.1|8
1585244400000|2020-03-26 17:40:00|1546.9|1540.9|1547.6|1541.6|1547.6|1541.6|1546.8|1540.8|5
1585244700000|2020-03-26 17:45:00|1547.4|1541.4|1547.6|1541.6|1547.9|1541.9|1547.3|1541.3|10
1585245000000|2020-03-26 17:50:00|1547.9|1541.9|1548.1|1542.1|1548.1|1542.1|1547.9|1541.9|2
1585245300000|2020-03-26 17:55:00|1547.9|1541.9|1548.1|1542.1|1548.1|1542.1|1547.9|1541.9|4
1585270800000|2020-03-27 01:00:00|1547.3|1535.3|1550.3|1544.3|1550.3|1544.3|1547.3|1535.3|88
1585271100000|2020-03-27 01:05:00|1550|1544|1550.8|1544.8|1551.1|1545.1|1550|1544|34
1585271400000|2020-03-27 01:10:00|1550.9|1544.9|1550.8|1544.8|1550.9|1544.9|1548.9|1542.9|38
1585271700000|2020-03-27 01:15:00|1550.6|1544.6|1551.4|1545.4|1551.9|1545.9|1550.6|1544.6|51
1585272000000|2020-03-27 01:20:00|1551.6|1545.6|1551.3|1545.3|1552|1546|1550.9|1544.9|45
1585272300000|2020-03-27 01:25:00|1551.8|1545.8|1550.9|1544.9|1551.9|1545.9|1549.8|1543.8|56
1585272600000|2020-03-27 01:30:00|1550.8|1544.8|1551.8|1545.8|1552.5|1546.5|1550.8|1544.8|16
1585272900000|2020-03-27 01:35:00|1551.5|1545.5|1551|1545|1551.5|1545.5|1551|1545|3
1585273200000|2020-03-27 01:40:00|1551.4|1545.4|1551.3|1545.3|1551.6|1545.6|1550.4|1544.4|14
1585273500000|2020-03-27 01:45:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|4
1585273800000|2020-03-27 01:50:00|1551.5|1545.5|1550.5|1544.5|1551.5|1545.5|1550.5|1544.5|6
1585274100000|2020-03-27 01:55:00|1550.8|1544.8|1550.6|1544.6|1550.8|1544.8|1550.5|1544.5|4
1585274400000|2020-03-27 02:00:00|1550.5|1544.5|1550.6|1544.6|1550.6|1544.6|1548.9|1542.9|28
1585274700000|2020-03-27 02:05:00|1550.5|1544.5|1551|1545|1551|1545|1550.5|1544.5|4
1585275000000|2020-03-27 02:10:00|1550.6|1544.6|1550.1|1544.1|1550.6|1544.6|1550|1544|15
1585275300000|2020-03-27 02:15:00|1550.4|1544.4|1549.8|1543.8|1550.5|1544.5|1549.4|1543.4|7
1585275600000|2020-03-27 02:20:00|1549.5|1543.5|1548.5|1542.5|1549.5|1543.5|1548.5|1542.5|2
1585275900000|2020-03-27 02:25:00|1548.6|1542.6|1549.8|1543.8|1549.8|1543.8|1548.6|1542.6|4
1585276200000|2020-03-27 02:30:00|1549.5|1543.5|1548.6|1542.6|1549.8|1543.8|1548.1|1542.1|38
1585276500000|2020-03-27 02:35:00|1548.4|1542.4|1548.8|1542.8|1549|1543|1548.4|1542.4|8
1585276800000|2020-03-27 02:40:00|1548.5|1542.5|1547.6|1541.6|1548.5|1542.5|1547.4|1541.4|9
1585277100000|2020-03-27 02:45:00|1547.5|1541.5|1547.1|1541.1|1547.5|1541.5|1547|1541|15
1585277400000|2020-03-27 02:50:00|1546.9|1540.9|1547.5|1541.5|1547.9|1541.9|1546.9|1540.9|5
1585277700000|2020-03-27 02:55:00|1547.9|1541.9|1548.8|1542.8|1548.8|1542.8|1547.9|1541.9|10
1585278000000|2020-03-27 03:00:00|1548.6|1542.6|1549.1|1543.1|1549.4|1543.4|1548.6|1542.6|14
1585278300000|2020-03-27 03:05:00|1549|1543|1547.6|1541.6|1549|1543|1547.6|1541.6|11
1585278600000|2020-03-27 03:10:00|1547.8|1541.8|1548.5|1542.5|1548.8|1542.8|1547.5|1541.5|15
1585278900000|2020-03-27 03:15:00|1548.8|1542.8|1550.1|1544.1|1550.3|1544.3|1548.5|1542.5|46
1585279200000|2020-03-27 03:20:00|1550.3|1544.3|1551.6|1545.6|1552.1|1546.1|1550.3|1544.3|22
1585279500000|2020-03-27 03:25:00|1551.3|1545.3|1551.9|1545.9|1552.3|1546.3|1551.3|1545.3|21
1585279800000|2020-03-27 03:30:00|1552.3|1546.3|1552.5|1546.5|1552.5|1546.5|1552.3|1546.3|3
1585280100000|2020-03-27 03:35:00|1552.3|1546.3|1552.4|1546.4|1552.6|1546.6|1552.3|1546.3|5
1585280400000|2020-03-27 03:40:00|1552.6|1546.6|1552.5|1546.5|1552.8|1546.8|1552.5|1546.5|3
1585280700000|2020-03-27 03:45:00|1552.6|1546.6|1553.8|1547.8|1553.8|1547.8|1552.6|1546.6|2
1585281000000|2020-03-27 03:50:00|1554|1548|1554.6|1548.6|1554.6|1548.6|1554|1548|2
1585281900000|2020-03-27 04:05:00|1555.9|1549.9|1556.9|1550.9|1556.9|1550.9|1555.9|1549.9|3
1585282200000|2020-03-27 04:10:00|1556.6|1550.6|1556|1550|1556.6|1550.6|1556|1550|3
1585282500000|2020-03-27 04:15:00|1555.8|1549.8|1556|1550|1556.6|1550.6|1555.8|1549.8|3
1585282800000|2020-03-27 04:20:00|1556.3|1550.3|1557|1551|1557.1|1551.1|1556|1550|10
1585283100000|2020-03-27 04:25:00|1556.8|1550.8|1556|1550|1556.8|1550.8|1556|1550|4
1585283400000|2020-03-27 04:30:00|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1
1585285200000|2020-03-27 05:00:00|1555.9|1549.9|1556.6|1550.6|1556.6|1550.6|1555.8|1549.8|10
1585285500000|2020-03-27 05:05:00|1556.3|1550.3|1556.4|1550.4|1556.6|1550.6|1556.3|1550.3|5
1585285800000|2020-03-27 05:10:00|1556.6|1550.6|1556.9|1550.9|1557|1551|1556.6|1550.6|4
1585286100000|2020-03-27 05:15:00|1556.8|1550.8|1556|1550|1556.8|1550.8|1556|1550|5
1585286400000|2020-03-27 05:20:00|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1556.3|1550.3|1
1585287000000|2020-03-27 05:30:00|1556|1550|1553.5|1547.5|1556|1550|1553.1|1547.1|37
1585287300000|2020-03-27 05:35:00|1552.6|1546.6|1553|1547|1553.6|1547.6|1552.5|1546.5|11
1585287600000|2020-03-27 05:40:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1551.8|1545.8|8
1585287900000|2020-03-27 05:45:00|1552.9|1546.9|1551.9|1545.9|1553|1547|1551.9|1545.9|22
1585288200000|2020-03-27 05:50:00|1551.8|1545.8|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|8
1585288500000|2020-03-27 05:55:00|1551.5|1545.5|1551.3|1545.3|1552.3|1546.3|1551.3|1545.3|12
1585288800000|2020-03-27 06:00:00|1551.5|1545.5|1551.9|1545.9|1552|1546|1551.3|1545.3|18
1585289100000|2020-03-27 06:05:00|1551.6|1545.6|1552.9|1546.9|1553.5|1547.5|1551.5|1545.5|16
1585289400000|2020-03-27 06:10:00|1553.1|1547.1|1552.3|1546.3|1553.1|1547.1|1552.3|1546.3|5
1585289700000|2020-03-27 06:15:00|1552.5|1546.5|1553.8|1547.8|1553.8|1547.8|1552.5|1546.5|11
1585290000000|2020-03-27 06:20:00|1553.9|1547.9|1555|1549|1555.5|1549.5|1553.9|1547.9|15
1585290300000|2020-03-27 06:25:00|1554.8|1548.8|1555.5|1549.5|1556.1|1550.1|1554.5|1548.5|14
1585290600000|2020-03-27 06:30:00|1555.8|1549.8|1557.5|1551.5|1559.1|1553.1|1555.8|1549.8|24
1585290900000|2020-03-27 06:35:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557|1551|6
1585291200000|2020-03-27 06:40:00|1557.5|1551.5|1556.5|1550.5|1557.8|1551.8|1556.3|1550.3|25
1585291500000|2020-03-27 06:45:00|1556.8|1550.8|1554.8|1548.8|1556.9|1550.9|1554.1|1548.1|18
1585291800000|2020-03-27 06:50:00|1554.4|1548.4|1555.6|1549.6|1556.3|1550.3|1554.4|1548.4|28
1585292100000|2020-03-27 06:55:00|1555.4|1549.4|1553.8|1547.8|1555.4|1549.4|1553.4|1547.4|110
1585292400000|2020-03-27 07:00:00|1554|1548|1553|1547|1554.3|1548.3|1552.3|1546.3|13
1585292700000|2020-03-27 07:05:00|1553.3|1547.3|1554.3|1548.3|1554.5|1548.5|1553.3|1547.3|6
1585293000000|2020-03-27 07:10:00|1554.5|1548.5|1553.8|1547.8|1554.5|1548.5|1553.8|1547.8|7
1585293300000|2020-03-27 07:15:00|1554|1548|1552.8|1546.8|1554.1|1548.1|1552.6|1546.6|12
1585293600000|2020-03-27 07:20:00|1552.6|1546.6|1551.9|1545.9|1552.8|1546.8|1551.4|1545.4|21
1585293900000|2020-03-27 07:25:00|1551.6|1545.6|1551.8|1545.8|1551.9|1545.9|1550.9|1544.9|17
1585294200000|2020-03-27 07:30:00|1551.5|1545.5|1551.8|1545.8|1552.3|1546.3|1551.1|1545.1|14
1585294500000|2020-03-27 07:35:00|1551.9|1545.9|1550.3|1544.3|1552.3|1546.3|1549.8|1543.8|13
1585294800000|2020-03-27 07:40:00|1550|1544|1549.8|1543.8|1550.3|1544.3|1549.8|1543.8|6
1585295100000|2020-03-27 07:45:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1548.8|1542.8|15
1585295400000|2020-03-27 07:50:00|1550.5|1544.5|1551.1|1545.1|1551.8|1545.8|1550.4|1544.4|20
1585295700000|2020-03-27 07:55:00|1551.3|1545.3|1549.5|1543.5|1551.8|1545.8|1549|1543|17
1585296000000|2020-03-27 08:00:00|1549.8|1543.8|1550.8|1544.8|1550.8|1544.8|1549|1543|19
1585296300000|2020-03-27 08:05:00|1550.3|1544.3|1550.3|1544.3|1550.3|1544.3|1549|1543|27
1585296600000|2020-03-27 08:10:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1549.8|1543.8|16
1585296900000|2020-03-27 08:15:00|1550.5|1544.5|1550.5|1544.5|1550.8|1544.8|1549.5|1543.5|22
1585297200000|2020-03-27 08:20:00|1550.8|1544.8|1550.8|1544.8|1550.8|1544.8|1549.8|1543.8|9
1585297500000|2020-03-27 08:25:00|1550.5|1544.5|1549|1543|1550.8|1544.8|1548.5|1542.5|26
1585297800000|2020-03-27 08:30:00|1548.8|1542.8|1546.3|1540.3|1548.8|1542.8|1545.8|1539.8|19
1585298100000|2020-03-27 08:35:00|1546.5|1540.5|1546.8|1540.8|1547|1541|1546|1540|14
1585298400000|2020-03-27 08:40:00|1546.5|1540.5|1547|1541|1547|1541|1546.3|1540.3|5
1585299000000|2020-03-27 08:50:00|1546.8|1540.8|1547|1541|1547|1541|1546.5|1540.5|4
1585299300000|2020-03-27 08:55:00|1547.5|1541.5|1547.3|1541.3|1547.8|1541.8|1547.3|1541.3|4
1585299600000|2020-03-27 09:00:00|1547|1541|1547.5|1541.5|1547.5|1541.5|1546.5|1540.5|17
1585299900000|2020-03-27 09:05:00|1547.3|1541.3|1546|1540|1547.3|1541.3|1543.8|1537.8|27
1585300200000|2020-03-27 09:10:00|1545.8|1539.8|1546.5|1540.5|1547.5|1541.5|1545.8|1539.8|12
1585300500000|2020-03-27 09:15:00|1546.3|1540.3|1545.5|1539.5|1546.5|1540.5|1545.3|1539.3|20
1585300800000|2020-03-27 09:20:00|1545.3|1539.3|1545.8|1539.8|1546.3|1540.3|1544.8|1538.8|19
1585301100000|2020-03-27 09:25:00|1545.5|1539.5|1545.5|1539.5|1546.3|1540.3|1545|1539|17
1585301400000|2020-03-27 09:30:00|1545.3|1539.3|1545.5|1539.5|1545.5|1539.5|1543.8|1537.8|11
1585301700000|2020-03-27 09:35:00|1545.3|1539.3|1544|1538|1545.3|1539.3|1544|1538|9
1585302000000|2020-03-27 09:40:00|1543.8|1537.8|1543.8|1537.8|1544.5|1538.5|1543.5|1537.5|9
1585302300000|2020-03-27 09:45:00|1544|1538|1545|1539|1545|1539|1543.3|1537.3|18
1585302600000|2020-03-27 09:50:00|1545.3|1539.3|1545.8|1539.8|1545.8|1539.8|1545.3|1539.3|6
1585302900000|2020-03-27 09:55:00|1545.3|1539.3|1544.5|1538.5|1545.3|1539.3|1543.8|1537.8|15
1585303200000|2020-03-27 10:00:00|1544.8|1538.8|1545.8|1539.8|1545.8|1539.8|1544.8|1538.8|15
1585303500000|2020-03-27 10:05:00|1545.3|1539.3|1547.8|1541.8|1547.8|1541.8|1545|1539|11
1585303800000|2020-03-27 10:10:00|1548|1542|1549.8|1543.8|1549.8|1543.8|1547.8|1541.8|28
1585304100000|2020-03-27 10:15:00|1550.3|1544.3|1549.3|1543.3|1550.5|1544.5|1547.3|1541.3|36
1585304400000|2020-03-27 10:20:00|1549.8|1543.8|1547|1541|1549.8|1543.8|1546.8|1540.8|26
1585304700000|2020-03-27 10:25:00|1548|1542|1548.5|1542.5|1548.8|1542.8|1548|1542|10
1585305000000|2020-03-27 10:30:00|1548.8|1542.8|1549.5|1543.5|1550|1544|1548.8|1542.8|17
1585305300000|2020-03-27 10:35:00|1549.3|1543.3|1549.5|1543.5|1549.5|1543.5|1549.3|1543.3|14
1585305600000|2020-03-27 10:40:00|1549.3|1543.3|1549|1543|1549.5|1543.5|1549|1543|27
1585305900000|2020-03-27 10:45:00|1549.3|1543.3|1548.5|1542.5|1549.5|1543.5|1547.8|1541.8|21
1585306200000|2020-03-27 10:50:00|1548.8|1542.8|1549|1543|1549|1543|1547.5|1541.5|20
1585306500000|2020-03-27 10:55:00|1549.3|1543.3|1550.3|1544.3|1550.3|1544.3|1548.5|1542.5|7
1585306800000|2020-03-27 11:00:00|1550.5|1544.5|1549.3|1543.3|1550.8|1544.8|1549.3|1543.3|8
1585307100000|2020-03-27 11:05:00|1549|1543|1550|1544|1550.3|1544.3|1549|1543|15
1585307400000|2020-03-27 11:10:00|1549.8|1543.8|1548.8|1542.8|1549.8|1543.8|1548.8|1542.8|9
1585307700000|2020-03-27 11:15:00|1548.5|1542.5|1547.8|1541.8|1548.5|1542.5|1547.5|1541.5|16
1585308000000|2020-03-27 11:20:00|1548|1542|1547|1541|1548.3|1542.3|1547|1541|11
1585308300000|2020-03-27 11:25:00|1546.5|1540.5|1546|1540|1546.5|1540.5|1544.8|1538.8|10
1585308600000|2020-03-27 11:30:00|1546.3|1540.3|1546.3|1540.3|1547|1541|1546.3|1540.3|11
1585308900000|2020-03-27 11:35:00|1546.5|1540.5|1546.8|1540.8|1546.8|1540.8|1546.5|1540.5|2
1585309200000|2020-03-27 11:40:00|1546.5|1540.5|1546.8|1540.8|1547.3|1541.3|1546.3|1540.3|8
1585309500000|2020-03-27 11:45:00|1547|1541|1547.3|1541.3|1547.5|1541.5|1547|1541|5
1585309800000|2020-03-27 11:50:00|1547.5|1541.5|1548.3|1542.3|1548.3|1542.3|1547.3|1541.3|5
1585310100000|2020-03-27 11:55:00|1548|1542|1547|1541|1548.5|1542.5|1546.3|1540.3|26
1585310400000|2020-03-27 12:00:00|1546.8|1540.8|1544.8|1538.8|1546.8|1540.8|1544.5|1538.5|14
1585310700000|2020-03-27 12:05:00|1544.5|1538.5|1541.3|1535.3|1544.5|1538.5|1541|1535|16
1585311000000|2020-03-27 12:10:00|1541|1535|1541.3|1535.3|1541.5|1535.5|1540.8|1534.8|22
1585311300000|2020-03-27 12:15:00|1541.5|1535.5|1541.3|1535.3|1541.8|1535.8|1540.3|1534.3|26
1585311600000|2020-03-27 12:20:00|1541.5|1535.5|1543.3|1537.3|1543.5|1537.5|1541.5|1535.5|17
1585311900000|2020-03-27 12:25:00|1543.5|1537.5|1544|1538|1546|1540|1543.5|1537.5|36
1585312200000|2020-03-27 12:30:00|1543.8|1537.8|1542.3|1536.3|1544|1538|1541.8|1535.8|28
1585312500000|2020-03-27 12:35:00|1541.8|1535.8|1542|1536|1542.5|1536.5|1541.8|1535.8|9
1585312800000|2020-03-27 12:40:00|1542.3|1536.3|1541|1535|1542.3|1536.3|1540.3|1534.3|23
1585313100000|2020-03-27 12:45:00|1541.3|1535.3|1542.5|1536.5|1542.5|1536.5|1540.3|1534.3|19
1585313400000|2020-03-27 12:50:00|1542.3|1536.3|1543|1537|1543|1537|1542.3|1536.3|8
1585313700000|2020-03-27 12:55:00|1542.8|1536.8|1543.5|1537.5|1543.8|1537.8|1539.3|1533.3|141
1585314000000|2020-03-27 13:00:00|1543.8|1537.8|1540.8|1534.8|1543.8|1537.8|1540.3|1534.3|56
1585314300000|2020-03-27 13:05:00|1540.5|1534.5|1543.3|1537.3|1543.8|1537.8|1540|1534|23
1585314600000|2020-03-27 13:10:00|1543.8|1537.8|1542|1536|1543.8|1537.8|1541.8|1535.8|27
1585314900000|2020-03-27 13:15:00|1542.3|1536.3|1543.8|1537.8|1544|1538|1541.8|1535.8|21
1585315200000|2020-03-27 13:20:00|1543.5|1537.5|1544.8|1538.8|1545|1539|1543|1537|14
1585315500000|2020-03-27 13:25:00|1545|1539|1544.3|1538.3|1545|1539|1543.5|1537.5|25
1585315800000|2020-03-27 13:30:00|1544|1538|1543|1537|1544|1538|1543|1537|8
1585316100000|2020-03-27 13:35:00|1542.8|1536.8|1543.3|1537.3|1543.8|1537.8|1542.3|1536.3|16
1585316400000|2020-03-27 13:40:00|1543|1537|1543|1537|1543.3|1537.3|1541.8|1535.8|18
1585316700000|2020-03-27 13:45:00|1543.3|1537.3|1545.3|1539.3|1545.5|1539.5|1542.8|1536.8|19
1585317000000|2020-03-27 13:50:00|1545.5|1539.5|1545.8|1539.8|1547|1541|1545.3|1539.3|28
1585317300000|2020-03-27 13:55:00|1546|1540|1546.3|1540.3|1547.8|1541.8|1546|1540|14
1585317600000|2020-03-27 14:00:00|1546|1540|1549.5|1543.5|1549.8|1543.8|1545.8|1539.8|33
1585317900000|2020-03-27 14:05:00|1549.3|1543.3|1550.3|1544.3|1551|1545|1549.3|1543.3|24
1585318200000|2020-03-27 14:10:00|1549.8|1543.8|1550.3|1544.3|1550.8|1544.8|1549.3|1543.3|25
1585318500000|2020-03-27 14:15:00|1550.5|1544.5|1546.8|1540.8|1550.5|1544.5|1546.3|1540.3|26
1585318800000|2020-03-27 14:20:00|1547|1541|1547.8|1541.8|1548.5|1542.5|1546.8|1540.8|16
1585319100000|2020-03-27 14:25:00|1548|1542|1548.5|1542.5|1548.8|1542.8|1547.8|1541.8|10
1585319400000|2020-03-27 14:30:00|1548.8|1542.8|1549.3|1543.3|1550.8|1544.8|1548.8|1542.8|15
1585319700000|2020-03-27 14:35:00|1549.8|1543.8|1550.3|1544.3|1550.8|1544.8|1549.8|1543.8|10
1585320000000|2020-03-27 14:40:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1549.3|1543.3|12
1585320300000|2020-03-27 14:45:00|1550|1544|1551.3|1545.3|1551.3|1545.3|1549.8|1543.8|8
1585320600000|2020-03-27 14:50:00|1551.8|1545.8|1552|1546|1553.8|1547.8|1551.8|1545.8|14
1585320900000|2020-03-27 14:55:00|1551.8|1545.8|1553.8|1547.8|1553.8|1547.8|1551.5|1545.5|27
1585321200000|2020-03-27 15:00:00|1553.5|1547.5|1554.3|1548.3|1554.3|1548.3|1553.3|1547.3|5
1585321500000|2020-03-27 15:05:00|1554|1548|1556.8|1550.8|1556.8|1550.8|1554|1548|33
1585321800000|2020-03-27 15:10:00|1557.3|1551.3|1554.3|1548.3|1557.3|1551.3|1554.3|1548.3|27
1585322100000|2020-03-27 15:15:00|1554.5|1548.5|1553|1547|1555|1549|1552.8|1546.8|28
1585322400000|2020-03-27 15:20:00|1553.3|1547.3|1553.8|1547.8|1553.8|1547.8|1551|1545|26
1585322700000|2020-03-27 15:25:00|1552.5|1546.5|1552.5|1546.5|1553.3|1547.3|1552.3|1546.3|29
1585323000000|2020-03-27 15:30:00|1552.3|1546.3|1551.3|1545.3|1553.8|1547.8|1551.3|1545.3|16
1585323300000|2020-03-27 15:35:00|1551.5|1545.5|1551.8|1545.8|1552.5|1546.5|1551.3|1545.3|18
1585323600000|2020-03-27 15:40:00|1551.5|1545.5|1551.8|1545.8|1552.8|1546.8|1551|1545|9
1585323900000|2020-03-27 15:45:00|1551.5|1545.5|1549.5|1543.5|1551.8|1545.8|1549.5|1543.5|17
1585324200000|2020-03-27 15:50:00|1549.8|1543.8|1549.3|1543.3|1550|1544|1548.8|1542.8|26
1585324500000|2020-03-27 15:55:00|1549.8|1543.8|1549.5|1543.5|1550.3|1544.3|1548.8|1542.8|32
1585324800000|2020-03-27 16:00:00|1549.3|1543.3|1549|1543|1549.8|1543.8|1548.8|1542.8|8
1585325100000|2020-03-27 16:05:00|1548.8|1542.8|1548|1542|1549.5|1543.5|1547.5|1541.5|22
1585325400000|2020-03-27 16:10:00|1548.3|1542.3|1550|1544|1551.3|1545.3|1547.5|1541.5|24
1585325700000|2020-03-27 16:15:00|1550.5|1544.5|1549.3|1543.3|1550.5|1544.5|1548|1542|25
1585326000000|2020-03-27 16:20:00|1549|1543|1547.8|1541.8|1549|1543|1547.8|1541.8|12
1585326300000|2020-03-27 16:25:00|1548|1542|1549|1543|1549.3|1543.3|1548|1542|9
1585326600000|2020-03-27 16:30:00|1549.3|1543.3|1548|1542|1549.3|1543.3|1547.3|1541.3|65
1585326900000|2020-03-27 16:35:00|1548.3|1542.3|1549.8|1543.8|1549.8|1543.8|1548|1542|20
1585327200000|2020-03-27 16:40:00|1549.5|1543.5|1550|1544|1550.5|1544.5|1549.5|1543.5|16
1585327500000|2020-03-27 16:45:00|1550.3|1544.3|1549.8|1543.8|1550.3|1544.3|1549.8|1543.8|18
1585327800000|2020-03-27 16:50:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1550|1544|4
1585328100000|2020-03-27 16:55:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1549.9|1543.9|3
1585328400000|2020-03-27 17:00:00|1550.9|1544.9|1552.1|1546.1|1554.1|1548.1|1550.9|1544.9|12
1585328700000|2020-03-27 17:05:00|1551.9|1545.9|1551.4|1545.4|1551.9|1545.9|1550.9|1544.9|7
1585329000000|2020-03-27 17:10:00|1551.6|1545.6|1551.6|1545.6|1551.6|1545.6|1551.6|1545.6|1
1585329300000|2020-03-27 17:15:00|1551.9|1545.9|1551.6|1545.6|1551.9|1545.9|1551.6|1545.6|4
1585329600000|2020-03-27 17:20:00|1552.1|1546.1|1551.6|1545.6|1552.1|1546.1|1551.6|1545.6|2
1585329900000|2020-03-27 17:25:00|1552.1|1546.1|1552.1|1546.1|1552.4|1546.4|1552.1|1546.1|3
1585330800000|2020-03-27 17:40:00|1552.6|1546.6|1552.6|1546.6|1552.6|1546.6|1552.6|1546.6|1
1585331100000|2020-03-27 17:45:00|1552.9|1546.9|1553.6|1547.6|1553.6|1547.6|1552.9|1546.9|3
1585331400000|2020-03-27 17:50:00|1553.4|1547.4|1553.6|1547.6|1553.6|1547.6|1553.4|1547.4|2
1585331700000|2020-03-27 17:55:00|1554.1|1548.1|1554.4|1548.4|1554.6|1548.6|1554.1|1548.1|4
1585526400000|2020-03-30 00:00:00|1557|1545|1551.5|1545.5|1557|1545.6|1551.5|1545|3
1585526700000|2020-03-30 00:05:00|1551.8|1545.8|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|5
1585527000000|2020-03-30 00:10:00|1551.1|1545.1|1550.4|1544.4|1551.1|1545.1|1550.4|1544.4|11
1585527300000|2020-03-30 00:15:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1585527600000|2020-03-30 00:20:00|1550.5|1544.5|1551.1|1545.1|1551.5|1545.5|1550.4|1544.4|12
1585527900000|2020-03-30 00:25:00|1551|1545|1550.5|1544.5|1551|1545|1550.3|1544.3|6
1585528200000|2020-03-30 00:30:00|1550.4|1544.4|1550.4|1544.4|1550.5|1544.5|1550.3|1544.3|5
1585528500000|2020-03-30 00:35:00|1550.3|1544.3|1550.4|1544.4|1550.4|1544.4|1550.3|1544.3|4
1585528800000|2020-03-30 00:40:00|1550.8|1544.8|1550.6|1544.6|1550.8|1544.8|1550.6|1544.6|2
1585529100000|2020-03-30 00:45:00|1550.4|1544.4|1550.4|1544.4|1550.8|1544.8|1550.4|1544.4|8
1585529400000|2020-03-30 00:50:00|1550|1544|1549.9|1543.9|1550|1544|1549.8|1543.8|4
1585529700000|2020-03-30 00:55:00|1549.6|1543.6|1549.8|1543.8|1550.3|1544.3|1549.6|1543.6|5
1585530000000|2020-03-30 01:00:00|1549.6|1543.6|1549.5|1543.5|1550.3|1544.3|1549.4|1543.4|34
1585530300000|2020-03-30 01:05:00|1549.4|1543.4|1547.3|1541.3|1549.5|1543.5|1547.3|1541.3|19
1585530600000|2020-03-30 01:10:00|1547.4|1541.4|1548|1542|1548|1542|1547.1|1541.1|8
1585530900000|2020-03-30 01:15:00|1547.8|1541.8|1547.1|1541.1|1548.5|1542.5|1547.1|1541.1|11
1585531200000|2020-03-30 01:20:00|1547.3|1541.3|1548.5|1542.5|1548.5|1542.5|1547.3|1541.3|13
1585531500000|2020-03-30 01:25:00|1548.3|1542.3|1547.8|1541.8|1548.3|1542.3|1547.4|1541.4|9
1585531800000|2020-03-30 01:30:00|1548|1542|1547.4|1541.4|1548.1|1542.1|1547.1|1541.1|15
1585532100000|2020-03-30 01:35:00|1547.5|1541.5|1548.3|1542.3|1548.3|1542.3|1547.5|1541.5|9
1585532400000|2020-03-30 01:40:00|1547.1|1541.1|1546.4|1540.4|1547.8|1541.8|1546|1540|9
1585532700000|2020-03-30 01:45:00|1546.8|1540.8|1546.8|1540.8|1546.9|1540.9|1545.8|1539.8|7
1585533000000|2020-03-30 01:50:00|1546.5|1540.5|1546.8|1540.8|1546.9|1540.9|1546.5|1540.5|4
1585533600000|2020-03-30 02:00:00|1546.9|1540.9|1546.9|1540.9|1546.9|1540.9|1546.9|1540.9|1
1585533900000|2020-03-30 02:05:00|1546.8|1540.8|1546.8|1540.8|1546.9|1540.9|1546.3|1540.3|10
1585534200000|2020-03-30 02:10:00|1547|1541|1546.6|1540.6|1547|1541|1546.6|1540.6|3
1585534500000|2020-03-30 02:15:00|1547|1541|1547.3|1541.3|1547.3|1541.3|1547|1541|2
1585534800000|2020-03-30 02:20:00|1547.8|1541.8|1547.8|1541.8|1548.3|1542.3|1547.5|1541.5|10
1585535100000|2020-03-30 02:25:00|1547.6|1541.6|1548.3|1542.3|1548.3|1542.3|1547.1|1541.1|7
1585535400000|2020-03-30 02:30:00|1548|1542|1546.8|1540.8|1548.3|1542.3|1546|1540|33
1585535700000|2020-03-30 02:35:00|1547|1541|1547.5|1541.5|1548.1|1542.1|1547|1541|5
1585536000000|2020-03-30 02:40:00|1547.3|1541.3|1547|1541|1547.3|1541.3|1547|1541|3
1585536300000|2020-03-30 02:45:00|1547.1|1541.1|1546|1540|1548.5|1542.5|1546|1540|20
1585536600000|2020-03-30 02:50:00|1546.3|1540.3|1546.4|1540.4|1546.4|1540.4|1546.3|1540.3|2
1585536900000|2020-03-30 02:55:00|1545.9|1539.9|1544.6|1538.6|1546.6|1540.6|1544.4|1538.4|19
1585537200000|2020-03-30 03:00:00|1544.5|1538.5|1541.5|1535.5|1544.5|1538.5|1541.4|1535.4|26
1585537500000|2020-03-30 03:05:00|1541.8|1535.8|1541.5|1535.5|1543.1|1537.1|1541.5|1535.5|21
1585537800000|2020-03-30 03:10:00|1541.8|1535.8|1540.6|1534.6|1541.8|1535.8|1540.1|1534.1|12
1585538100000|2020-03-30 03:15:00|1540.8|1534.8|1541.8|1535.8|1541.8|1535.8|1540.6|1534.6|9
1585538400000|2020-03-30 03:20:00|1542|1536|1542.8|1536.8|1542.8|1536.8|1542|1536|5
1585538700000|2020-03-30 03:25:00|1542.6|1536.6|1540.8|1534.8|1543.4|1537.4|1540.1|1534.1|25
1585539000000|2020-03-30 03:30:00|1540.9|1534.9|1542.5|1536.5|1542.5|1536.5|1540.9|1534.9|4
1585539900000|2020-03-30 03:45:00|1543.6|1537.6|1543.5|1537.5|1543.6|1537.6|1543.5|1537.5|2
1585540200000|2020-03-30 03:50:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1
1585540500000|2020-03-30 03:55:00|1543.8|1537.8|1544.3|1538.3|1544.3|1538.3|1543.8|1537.8|3
1585540800000|2020-03-30 04:00:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1
1585541700000|2020-03-30 04:15:00|1543.9|1537.9|1544.3|1538.3|1544.3|1538.3|1543.9|1537.9|3
1585542000000|2020-03-30 04:20:00|1544.1|1538.1|1544.1|1538.1|1544.1|1538.1|1544.1|1538.1|1
1585542300000|2020-03-30 04:25:00|1544.8|1538.8|1544.9|1538.9|1544.9|1538.9|1544.8|1538.8|2
1585542600000|2020-03-30 04:30:00|1544.4|1538.4|1544.9|1538.9|1544.9|1538.9|1543.9|1537.9|6
1585544400000|2020-03-30 05:00:00|1544.3|1538.3|1544.1|1538.1|1544.3|1538.3|1544.1|1538.1|2
1585545000000|2020-03-30 05:10:00|1544|1538|1543.6|1537.6|1544|1538|1543.6|1537.6|7
1585545300000|2020-03-30 05:15:00|1544.3|1538.3|1543.9|1537.9|1544.4|1538.4|1543.6|1537.6|8
1585545600000|2020-03-30 05:20:00|1544.1|1538.1|1544.5|1538.5|1544.9|1538.9|1544.1|1538.1|6
1585545900000|2020-03-30 05:25:00|1544.6|1538.6|1543.4|1537.4|1544.6|1538.6|1543.4|1537.4|6
1585546200000|2020-03-30 05:30:00|1543.6|1537.6|1542.1|1536.1|1543.8|1537.8|1540.4|1534.4|36
1585546500000|2020-03-30 05:35:00|1541.4|1535.4|1540.6|1534.6|1542.1|1536.1|1540.6|1534.6|12
1585546800000|2020-03-30 05:40:00|1541|1535|1543.9|1537.9|1545.8|1539.8|1540.6|1534.6|37
1585547100000|2020-03-30 05:45:00|1544|1538|1546|1540|1546|1540|1544|1538|12
1585547400000|2020-03-30 05:50:00|1546.3|1540.3|1544.3|1538.3|1546.3|1540.3|1543.5|1537.5|27
1585547700000|2020-03-30 05:55:00|1544.6|1538.6|1546.8|1540.8|1547|1541|1544.4|1538.4|29
1585548000000|2020-03-30 06:00:00|1546.5|1540.5|1548.9|1542.9|1552|1546|1546.5|1540.5|58
1585548300000|2020-03-30 06:05:00|1549|1543|1547.9|1541.9|1549.3|1543.3|1547.9|1541.9|53
1585548600000|2020-03-30 06:10:00|1548.3|1542.3|1548.5|1542.5|1551.1|1545.1|1547.9|1541.9|58
1585548900000|2020-03-30 06:15:00|1548.9|1542.9|1546.4|1540.4|1548.9|1542.9|1546.3|1540.3|57
1585549200000|2020-03-30 06:20:00|1546.1|1540.1|1544.5|1538.5|1546.1|1540.1|1544.4|1538.4|15
1585549500000|2020-03-30 06:25:00|1544.4|1538.4|1544|1538|1544.4|1538.4|1543.8|1537.8|12
1585549800000|2020-03-30 06:30:00|1543.8|1537.8|1543.9|1537.9|1545.3|1539.3|1543.4|1537.4|22
1585550100000|2020-03-30 06:35:00|1543.6|1537.6|1541.8|1535.8|1543.8|1537.8|1541.3|1535.3|18
1585550400000|2020-03-30 06:40:00|1541.9|1535.9|1540.3|1534.3|1541.9|1535.9|1540.3|1534.3|15
1585550700000|2020-03-30 06:45:00|1540|1534|1538.5|1532.5|1541.3|1535.3|1538.5|1532.5|60
1585551000000|2020-03-30 06:50:00|1538.8|1532.8|1535.8|1529.8|1539|1533|1535.8|1529.8|23
1585551300000|2020-03-30 06:55:00|1536.4|1530.4|1536.8|1530.8|1538|1532|1534.8|1528.8|64
1585551600000|2020-03-30 07:00:00|1537.3|1531.3|1534.8|1528.8|1539.8|1533.8|1534.3|1528.3|52
1585551900000|2020-03-30 07:05:00|1534.3|1528.3|1533.3|1527.3|1535.5|1529.5|1533.3|1527.3|33
1585552200000|2020-03-30 07:10:00|1533.5|1527.5|1530.8|1524.8|1534|1528|1529.8|1523.8|24
1585552500000|2020-03-30 07:15:00|1531|1525|1532|1526|1532.8|1526.8|1530|1524|34
1585552800000|2020-03-30 07:20:00|1532.3|1526.3|1530.5|1524.5|1532.3|1526.3|1530.5|1524.5|19
1585553100000|2020-03-30 07:25:00|1530.3|1524.3|1531.3|1525.3|1531.3|1525.3|1530.3|1524.3|12
1585553400000|2020-03-30 07:30:00|1531|1525|1531|1525|1531.8|1525.8|1530.3|1524.3|17
1585553700000|2020-03-30 07:35:00|1532.3|1526.3|1532.3|1526.3|1532.8|1526.8|1532|1526|9
1585554000000|2020-03-30 07:40:00|1532|1526|1530.5|1524.5|1532.3|1526.3|1530.5|1524.5|13
1585554300000|2020-03-30 07:45:00|1530.8|1524.8|1535.5|1529.5|1537.3|1531.3|1530.3|1524.3|41
1585554600000|2020-03-30 07:50:00|1535.8|1529.8|1536|1530|1539|1533|1535.8|1529.8|38
1585554900000|2020-03-30 07:55:00|1535.8|1529.8|1535.8|1529.8|1537|1531|1534.3|1528.3|32
1585555200000|2020-03-30 08:00:00|1535.5|1529.5|1535.5|1529.5|1536.8|1530.8|1535|1529|28
1585555500000|2020-03-30 08:05:00|1535.3|1529.3|1535.3|1529.3|1535.3|1529.3|1533.5|1527.5|15
1585555800000|2020-03-30 08:10:00|1535.5|1529.5|1534|1528|1536.5|1530.5|1534|1528|15
1585556100000|2020-03-30 08:15:00|1533.8|1527.8|1534.3|1528.3|1534.3|1528.3|1532.3|1526.3|25
1585556400000|2020-03-30 08:20:00|1534.5|1528.5|1533|1527|1534.8|1528.8|1532.5|1526.5|29
1585556700000|2020-03-30 08:25:00|1532.8|1526.8|1532.5|1526.5|1533.8|1527.8|1532.5|1526.5|15
1585557000000|2020-03-30 08:30:00|1532.3|1526.3|1532.3|1526.3|1532.8|1526.8|1531.8|1525.8|6
1585557300000|2020-03-30 08:35:00|1532.5|1526.5|1531|1525|1533|1527|1530.8|1524.8|18
1585557600000|2020-03-30 08:40:00|1530.8|1524.8|1533.5|1527.5|1533.5|1527.5|1530.8|1524.8|20
1585557900000|2020-03-30 08:45:00|1532.8|1526.8|1531.3|1525.3|1532.8|1526.8|1531|1525|6
1585558200000|2020-03-30 08:50:00|1531.5|1525.5|1533.3|1527.3|1533.3|1527.3|1531.5|1525.5|11
1585558500000|2020-03-30 08:55:00|1533.8|1527.8|1533|1527|1534.3|1528.3|1533|1527|16
1585558800000|2020-03-30 09:00:00|1533.3|1527.3|1533.8|1527.8|1534.8|1528.8|1533.3|1527.3|9
1585559100000|2020-03-30 09:05:00|1534|1528|1536|1530|1536|1530|1533.8|1527.8|39
1585559400000|2020-03-30 09:10:00|1535.8|1529.8|1536.8|1530.8|1536.8|1530.8|1535.3|1529.3|40
1585559700000|2020-03-30 09:15:00|1536|1530|1535.8|1529.8|1536|1530|1535.3|1529.3|22
1585560000000|2020-03-30 09:20:00|1536|1530|1535.8|1529.8|1536|1530|1535.5|1529.5|11
1585560300000|2020-03-30 09:25:00|1536.3|1530.3|1536.5|1530.5|1536.5|1530.5|1536.3|1530.3|2
1585560600000|2020-03-30 09:30:00|1536.3|1530.3|1536.3|1530.3|1537|1531|1535.8|1529.8|18
1585560900000|2020-03-30 09:35:00|1536|1530|1535.5|1529.5|1536.3|1530.3|1535.5|1529.5|23
1585561200000|2020-03-30 09:40:00|1535.3|1529.3|1536.8|1530.8|1537|1531|1535|1529|15
1585561500000|2020-03-30 09:45:00|1537|1531|1537|1531|1537.5|1531.5|1536.5|1530.5|21
1585561800000|2020-03-30 09:50:00|1537.3|1531.3|1538.8|1532.8|1538.8|1532.8|1537.3|1531.3|19
1585562100000|2020-03-30 09:55:00|1538.3|1532.3|1538.3|1532.3|1538.8|1532.8|1537.3|1531.3|10
1585562400000|2020-03-30 10:00:00|1538|1532|1537.5|1531.5|1538|1532|1536.3|1530.3|14
1585562700000|2020-03-30 10:05:00|1537|1531|1537|1531|1537|1531|1536.5|1530.5|3
1585563000000|2020-03-30 10:10:00|1537.3|1531.3|1536.3|1530.3|1537.8|1531.8|1536.3|1530.3|11
1585563300000|2020-03-30 10:15:00|1536.5|1530.5|1534.3|1528.3|1536.5|1530.5|1534.3|1528.3|14
1585563600000|2020-03-30 10:20:00|1534|1528|1534.5|1528.5|1534.8|1528.8|1533.5|1527.5|9
1585563900000|2020-03-30 10:25:00|1534.3|1528.3|1535|1529|1535|1529|1534|1528|4
1585564200000|2020-03-30 10:30:00|1534.8|1528.8|1535|1529|1535.8|1529.8|1534.8|1528.8|11
1585564500000|2020-03-30 10:35:00|1534.5|1528.5|1534|1528|1534.8|1528.8|1534|1528|16
1585564800000|2020-03-30 10:40:00|1534.3|1528.3|1534.8|1528.8|1534.8|1528.8|1534.3|1528.3|2
1585565100000|2020-03-30 10:45:00|1535|1529|1534.5|1528.5|1535.5|1529.5|1534.5|1528.5|8
1585565400000|2020-03-30 10:50:00|1534.3|1528.3|1533.5|1527.5|1534.3|1528.3|1533.5|1527.5|6
1585565700000|2020-03-30 10:55:00|1533.3|1527.3|1533.8|1527.8|1533.8|1527.8|1533.3|1527.3|5
1585566000000|2020-03-30 11:00:00|1533.5|1527.5|1532.3|1526.3|1533.5|1527.5|1532|1526|10
1585566300000|2020-03-30 11:05:00|1531.8|1525.8|1530.8|1524.8|1531.8|1525.8|1530.3|1524.3|15
1585566600000|2020-03-30 11:10:00|1531|1525|1531.3|1525.3|1532|1526|1530.8|1524.8|15
1585566900000|2020-03-30 11:15:00|1531.5|1525.5|1531.8|1525.8|1531.8|1525.8|1531|1525|8
1585567200000|2020-03-30 11:20:00|1532|1526|1531.3|1525.3|1532|1526|1530.8|1524.8|16
1585567500000|2020-03-30 11:25:00|1531|1525|1531.3|1525.3|1531.3|1525.3|1530.8|1524.8|14
1585567800000|2020-03-30 11:30:00|1531.5|1525.5|1531|1525|1531.8|1525.8|1531|1525|4
1585568100000|2020-03-30 11:35:00|1530.8|1524.8|1532.3|1526.3|1532.3|1526.3|1530.8|1524.8|9
1585568400000|2020-03-30 11:40:00|1532.5|1526.5|1532.5|1526.5|1533.3|1527.3|1532.5|1526.5|8
1585568700000|2020-03-30 11:45:00|1532.3|1526.3|1533.3|1527.3|1534.3|1528.3|1532.3|1526.3|16
1585569000000|2020-03-30 11:50:00|1533|1527|1532.5|1526.5|1533|1527|1532.3|1526.3|11
1585569300000|2020-03-30 11:55:00|1532.8|1526.8|1530.8|1524.8|1532.8|1526.8|1530.3|1524.3|42
1585569600000|2020-03-30 12:00:00|1531|1525|1532|1526|1533.3|1527.3|1530.8|1524.8|24
1585569900000|2020-03-30 12:05:00|1531.8|1525.8|1531.8|1525.8|1531.8|1525.8|1531.3|1525.3|7
1585570200000|2020-03-30 12:10:00|1531.5|1525.5|1532.3|1526.3|1532.3|1526.3|1531.5|1525.5|7
1585570500000|2020-03-30 12:15:00|1532|1526|1532.3|1526.3|1532.3|1526.3|1531.5|1525.5|8
1585570800000|2020-03-30 12:20:00|1532.5|1526.5|1534|1528|1534.3|1528.3|1532.5|1526.5|12
1585571100000|2020-03-30 12:25:00|1534.3|1528.3|1535|1529|1535.3|1529.3|1534.3|1528.3|13
1585571400000|2020-03-30 12:30:00|1534.8|1528.8|1534.5|1528.5|1535|1529|1534.5|1528.5|4
1585571700000|2020-03-30 12:35:00|1534.3|1528.3|1534|1528|1534.3|1528.3|1534|1528|4
1585572000000|2020-03-30 12:40:00|1534.3|1528.3|1534|1528|1534.3|1528.3|1534|1528|2
1585572300000|2020-03-30 12:45:00|1533.8|1527.8|1534.3|1528.3|1534.3|1528.3|1533.8|1527.8|3
1585572600000|2020-03-30 12:50:00|1534|1528|1533.8|1527.8|1534.3|1528.3|1533.8|1527.8|6
1585572900000|2020-03-30 12:55:00|1534.3|1528.3|1537.8|1531.8|1538.3|1532.3|1534.3|1528.3|15
1585573200000|2020-03-30 13:00:00|1538|1532|1534.5|1528.5|1538.3|1532.3|1534.5|1528.5|18
1585573500000|2020-03-30 13:05:00|1534.8|1528.8|1535.3|1529.3|1537.3|1531.3|1534.3|1528.3|24
1585573800000|2020-03-30 13:10:00|1535|1529|1534.8|1528.8|1535.3|1529.3|1534.5|1528.5|12
1585574100000|2020-03-30 13:15:00|1534.5|1528.5|1535.3|1529.3|1535.3|1529.3|1534|1528|12
1585574400000|2020-03-30 13:20:00|1535.5|1529.5|1534.3|1528.3|1535.5|1529.5|1534.3|1528.3|4
1585574700000|2020-03-30 13:25:00|1535.3|1529.3|1536.3|1530.3|1536.8|1530.8|1535.3|1529.3|11
1585575000000|2020-03-30 13:30:00|1536.5|1530.5|1537|1531|1537.3|1531.3|1536.3|1530.3|9
1585575300000|2020-03-30 13:35:00|1536.8|1530.8|1536.3|1530.3|1537.5|1531.5|1536.3|1530.3|12
1585575600000|2020-03-30 13:40:00|1536.5|1530.5|1536.5|1530.5|1537|1531|1536.3|1530.3|5
1585575900000|2020-03-30 13:45:00|1536.3|1530.3|1536|1530|1536.5|1530.5|1535.8|1529.8|6
1585576200000|2020-03-30 13:50:00|1536.3|1530.3|1536.3|1530.3|1536.8|1530.8|1535.8|1529.8|18
1585576500000|2020-03-30 13:55:00|1536|1530|1535|1529|1536|1530|1533.3|1527.3|20
1585576800000|2020-03-30 14:00:00|1534.8|1528.8|1534.3|1528.3|1535|1529|1533.3|1527.3|23
1585577100000|2020-03-30 14:05:00|1534|1528|1531.8|1525.8|1534.3|1528.3|1531.5|1525.5|26
1585577400000|2020-03-30 14:10:00|1531.5|1525.5|1532.3|1526.3|1532.5|1526.5|1530.8|1524.8|28
1585577700000|2020-03-30 14:15:00|1532.5|1526.5|1533.8|1527.8|1534|1528|1532.3|1526.3|17
1585578000000|2020-03-30 14:20:00|1534|1528|1531.3|1525.3|1534|1528|1530.8|1524.8|20
1585578300000|2020-03-30 14:25:00|1531|1525|1530.5|1524.5|1531.3|1525.3|1530.3|1524.3|15
1585578600000|2020-03-30 14:30:00|1530.8|1524.8|1531.5|1525.5|1531.8|1525.8|1530.3|1524.3|12
1585578900000|2020-03-30 14:35:00|1531.3|1525.3|1532|1526|1532.3|1526.3|1530.8|1524.8|28
1585579200000|2020-03-30 14:40:00|1531.8|1525.8|1529.8|1523.8|1531.8|1525.8|1529.3|1523.3|28
1585579500000|2020-03-30 14:45:00|1529.5|1523.5|1528.5|1522.5|1529.8|1523.8|1528|1522|39
1585579800000|2020-03-30 14:50:00|1528.3|1522.3|1529.3|1523.3|1530|1524|1527.8|1521.8|23
1585580100000|2020-03-30 14:55:00|1529.8|1523.8|1526.3|1520.3|1530|1524|1526.3|1520.3|37
1585580400000|2020-03-30 15:00:00|1526|1520|1525.5|1519.5|1526.8|1520.8|1525.3|1519.3|26
1585580700000|2020-03-30 15:05:00|1525.3|1519.3|1528.3|1522.3|1529.5|1523.5|1525.3|1519.3|35
1585581000000|2020-03-30 15:10:00|1528|1522|1527.3|1521.3|1529|1523|1527.3|1521.3|21
1585581300000|2020-03-30 15:15:00|1527|1521|1525.8|1519.8|1528.3|1522.3|1525.8|1519.8|16
1585581600000|2020-03-30 15:20:00|1525.5|1519.5|1529|1523|1530.3|1524.3|1525|1519|40
1585581900000|2020-03-30 15:25:00|1529.3|1523.3|1530.5|1524.5|1531.8|1525.8|1528.3|1522.3|20
1585582200000|2020-03-30 15:30:00|1530.8|1524.8|1534.5|1528.5|1535.8|1529.8|1530.8|1524.8|68
1585582500000|2020-03-30 15:35:00|1534.3|1528.3|1533.3|1527.3|1534.5|1528.5|1532.5|1526.5|21
1585582800000|2020-03-30 15:40:00|1533.5|1527.5|1533.3|1527.3|1534.5|1528.5|1533.3|1527.3|12
1585583100000|2020-03-30 15:45:00|1533.8|1527.8|1535|1529|1535.3|1529.3|1533.8|1527.8|16
1585583400000|2020-03-30 15:50:00|1535.3|1529.3|1534.5|1528.5|1536|1530|1534.5|1528.5|12
1585583700000|2020-03-30 15:55:00|1534.8|1528.8|1533.5|1527.5|1535|1529|1533.5|1527.5|5
1585584000000|2020-03-30 16:00:00|1533.3|1527.3|1532|1526|1533.3|1527.3|1532|1526|7
1585584300000|2020-03-30 16:05:00|1532.3|1526.3|1532.3|1526.3|1532.5|1526.5|1532|1526|5
1585584600000|2020-03-30 16:10:00|1532|1526|1533|1527|1534|1528|1532|1526|19
1585584900000|2020-03-30 16:15:00|1532.8|1526.8|1532.8|1526.8|1533|1527|1532.5|1526.5|5
1585585200000|2020-03-30 16:20:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1533|1527|2
1585585500000|2020-03-30 16:25:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.8|1526.8|3
1585585800000|2020-03-30 16:30:00|1532.5|1526.5|1533.8|1527.8|1533.8|1527.8|1532.5|1526.5|6
1585586100000|2020-03-30 16:35:00|1533.5|1527.5|1532.8|1526.8|1533.5|1527.5|1532.8|1526.8|10
1585586400000|2020-03-30 16:40:00|1533|1527|1533.3|1527.3|1533.8|1527.8|1532.8|1526.8|9
1585586700000|2020-03-30 16:45:00|1532.8|1526.8|1532.8|1526.8|1533|1527|1532.5|1526.5|5
1585587300000|2020-03-30 16:55:00|1532.6|1526.6|1532.4|1526.4|1532.6|1526.6|1532.4|1526.4|2
1585612800000|2020-03-31 00:00:00|1536.6|1530.6|1537.3|1531.3|1537.3|1531.3|1535.8|1529.8|7
1585613100000|2020-03-31 00:05:00|1537.4|1531.4|1538.6|1532.6|1538.8|1532.8|1537.4|1531.4|8
1585613400000|2020-03-31 00:10:00|1538.4|1532.4|1538.5|1532.5|1538.5|1532.5|1537.8|1531.8|9
1585613700000|2020-03-31 00:15:00|1538.8|1532.8|1538.8|1532.8|1538.8|1532.8|1538.8|1532.8|1
1585614000000|2020-03-31 00:20:00|1538.5|1532.5|1538.5|1532.5|1538.5|1532.5|1538.5|1532.5|1
1585614300000|2020-03-31 00:25:00|1538.3|1532.3|1538.8|1532.8|1538.8|1532.8|1537.4|1531.4|11
1585614600000|2020-03-31 00:30:00|1538.5|1532.5|1538.8|1532.8|1538.8|1532.8|1538.5|1532.5|2
1585615200000|2020-03-31 00:40:00|1538.6|1532.6|1538.8|1532.8|1538.8|1532.8|1538.6|1532.6|2
1585615800000|2020-03-31 00:50:00|1538.4|1532.4|1537.5|1531.5|1538.4|1532.4|1537.5|1531.5|4
1585616100000|2020-03-31 00:55:00|1537.8|1531.8|1538|1532|1538.3|1532.3|1537.8|1531.8|12
1585616400000|2020-03-31 01:00:00|1538.3|1532.3|1537.9|1531.9|1538.8|1532.8|1537.9|1531.9|14
1585616700000|2020-03-31 01:05:00|1537.8|1531.8|1539|1533|1539.5|1533.5|1537.8|1531.8|18
1585617000000|2020-03-31 01:10:00|1538.8|1532.8|1538.5|1532.5|1539|1533|1538.5|1532.5|7
1585617300000|2020-03-31 01:15:00|1537.9|1531.9|1536.9|1530.9|1538.3|1532.3|1536.8|1530.8|18
1585617600000|2020-03-31 01:20:00|1537.1|1531.1|1537.4|1531.4|1537.4|1531.4|1537.1|1531.1|3
1585617900000|2020-03-31 01:25:00|1537.3|1531.3|1539.5|1533.5|1539.6|1533.6|1537.1|1531.1|32
1585618200000|2020-03-31 01:30:00|1539.3|1533.3|1539.1|1533.1|1539.5|1533.5|1537.8|1531.8|18
1585618500000|2020-03-31 01:35:00|1539|1533|1537|1531|1539.6|1533.6|1537|1531|17
1585618800000|2020-03-31 01:40:00|1537.3|1531.3|1537.8|1531.8|1537.8|1531.8|1536.9|1530.9|8
1585619400000|2020-03-31 01:50:00|1538|1532|1539|1533|1539|1533|1538|1532|4
1585620000000|2020-03-31 02:00:00|1538.8|1532.8|1539.5|1533.5|1539.5|1533.5|1538.3|1532.3|12
1585620300000|2020-03-31 02:05:00|1539.3|1533.3|1538.9|1532.9|1539.3|1533.3|1538.5|1532.5|14
1585620600000|2020-03-31 02:10:00|1539|1533|1539.5|1533.5|1539.5|1533.5|1539|1533|4
1585620900000|2020-03-31 02:15:00|1539.4|1533.4|1539.4|1533.4|1539.4|1533.4|1539.1|1533.1|8
1585621200000|2020-03-31 02:20:00|1539.6|1533.6|1539.5|1533.5|1539.6|1533.6|1539.4|1533.4|3
1585621500000|2020-03-31 02:25:00|1539.4|1533.4|1539.6|1533.6|1539.6|1533.6|1539.4|1533.4|5
1585621800000|2020-03-31 02:30:00|1539.8|1533.8|1539.8|1533.8|1539.8|1533.8|1537.5|1531.5|28
1585622100000|2020-03-31 02:35:00|1539.6|1533.6|1537.1|1531.1|1539.8|1533.8|1536|1530|30
1585622400000|2020-03-31 02:40:00|1537|1531|1538.5|1532.5|1538.5|1532.5|1536.8|1530.8|21
1585622700000|2020-03-31 02:45:00|1538.3|1532.3|1538.5|1532.5|1538.5|1532.5|1538|1532|13
1585623600000|2020-03-31 03:00:00|1538.8|1532.8|1538.8|1532.8|1539|1533|1538.8|1532.8|3
1585623900000|2020-03-31 03:05:00|1538.5|1532.5|1537.3|1531.3|1538.5|1532.5|1537.3|1531.3|4
1585624200000|2020-03-31 03:10:00|1537|1531|1536.8|1530.8|1537|1531|1536.8|1530.8|2
1585624500000|2020-03-31 03:15:00|1536.5|1530.5|1536.5|1530.5|1536.5|1530.5|1536.5|1530.5|1
1585624800000|2020-03-31 03:20:00|1536.8|1530.8|1536.8|1530.8|1536.8|1530.8|1536.8|1530.8|1
1585625400000|2020-03-31 03:30:00|1535.8|1529.8|1534.6|1528.6|1535.8|1529.8|1534.5|1528.5|5
1585626300000|2020-03-31 03:45:00|1534.8|1528.8|1534.6|1528.6|1534.8|1528.8|1534.5|1528.5|7
1585626600000|2020-03-31 03:50:00|1534.8|1528.8|1534.8|1528.8|1535.5|1529.5|1534.6|1528.6|8
1585628400000|2020-03-31 04:20:00|1534.5|1528.5|1534.5|1528.5|1534.5|1528.5|1534.5|1528.5|1
1585628700000|2020-03-31 04:25:00|1534.3|1528.3|1533.9|1527.9|1534.3|1528.3|1533.9|1527.9|2
1585629000000|2020-03-31 04:30:00|1533.8|1527.8|1533.5|1527.5|1533.8|1527.8|1533.5|1527.5|3
1585629600000|2020-03-31 04:40:00|1533.6|1527.6|1533.5|1527.5|1533.8|1527.8|1533.3|1527.3|5
1585629900000|2020-03-31 04:45:00|1533.8|1527.8|1534.1|1528.1|1534.1|1528.1|1533.5|1527.5|4
1585630500000|2020-03-31 04:55:00|1534.5|1528.5|1534.5|1528.5|1534.6|1528.6|1534.5|1528.5|3
1585630800000|2020-03-31 05:00:00|1534.4|1528.4|1533.1|1527.1|1534.4|1528.4|1533.1|1527.1|6
1585631100000|2020-03-31 05:05:00|1533.3|1527.3|1533.6|1527.6|1533.6|1527.6|1533.3|1527.3|9
1585631700000|2020-03-31 05:15:00|1533.9|1527.9|1533.1|1527.1|1534|1528|1533.1|1527.1|7
1585632000000|2020-03-31 05:20:00|1533.3|1527.3|1534|1528|1534.1|1528.1|1533.3|1527.3|10
1585632300000|2020-03-31 05:25:00|1534.1|1528.1|1534.1|1528.1|1534.4|1528.4|1534.1|1528.1|10
1585632600000|2020-03-31 05:30:00|1534.3|1528.3|1534.8|1528.8|1534.9|1528.9|1533.5|1527.5|18
1585632900000|2020-03-31 05:35:00|1534|1528|1534.6|1528.6|1534.8|1528.8|1532.1|1526.1|52
1585633200000|2020-03-31 05:40:00|1534.5|1528.5|1534.1|1528.1|1534.6|1528.6|1533.5|1527.5|11
1585633500000|2020-03-31 05:45:00|1534.8|1528.8|1537|1531|1537|1531|1533.3|1527.3|28
1585633800000|2020-03-31 05:50:00|1536.9|1530.9|1537.8|1531.8|1537.8|1531.8|1536.1|1530.1|25
1585634100000|2020-03-31 05:55:00|1537.6|1531.6|1537.6|1531.6|1537.8|1531.8|1536.3|1530.3|21
1585634400000|2020-03-31 06:00:00|1537|1531|1537.1|1531.1|1537.6|1531.6|1535.9|1529.9|28
1585634700000|2020-03-31 06:05:00|1537|1531|1536.5|1530.5|1537|1531|1535.3|1529.3|14
1585635000000|2020-03-31 06:10:00|1536.3|1530.3|1535|1529|1536.3|1530.3|1535|1529|6
1585635300000|2020-03-31 06:15:00|1534.8|1528.8|1535.8|1529.8|1536|1530|1533.9|1527.9|17
1585635600000|2020-03-31 06:20:00|1535.5|1529.5|1534.3|1528.3|1535.5|1529.5|1533.1|1527.1|21
1585635900000|2020-03-31 06:25:00|1534|1528|1532.8|1526.8|1534.3|1528.3|1532.6|1526.6|14
1585636200000|2020-03-31 06:30:00|1532.6|1526.6|1533.6|1527.6|1534.5|1528.5|1532.6|1526.6|18
1585636500000|2020-03-31 06:35:00|1533.4|1527.4|1534|1528|1534|1528|1531.1|1525.1|29
1585636800000|2020-03-31 06:40:00|1533.8|1527.8|1533.8|1527.8|1534.3|1528.3|1533|1527|10
1585637100000|2020-03-31 06:45:00|1533.5|1527.5|1534.3|1528.3|1535|1529|1533|1527|18
1585637400000|2020-03-31 06:50:00|1534|1528|1534.9|1528.9|1535|1529|1534|1528|12
1585637700000|2020-03-31 06:55:00|1534.8|1528.8|1532.8|1526.8|1535|1529|1532.8|1526.8|31
1585638000000|2020-03-31 07:00:00|1532.5|1526.5|1528.8|1522.8|1532.5|1526.5|1527.8|1521.8|32
1585638300000|2020-03-31 07:05:00|1528.5|1522.5|1528.8|1522.8|1529.8|1523.8|1527.8|1521.8|16
1585638600000|2020-03-31 07:10:00|1529|1523|1533.3|1527.3|1533.3|1527.3|1529|1523|27
1585638900000|2020-03-31 07:15:00|1533.5|1527.5|1530.3|1524.3|1533.8|1527.8|1530.3|1524.3|20
1585639200000|2020-03-31 07:20:00|1530|1524|1529.8|1523.8|1531|1525|1529.3|1523.3|26
1585639500000|2020-03-31 07:25:00|1530.3|1524.3|1528|1522|1530.3|1524.3|1527.8|1521.8|16
1585639800000|2020-03-31 07:30:00|1527.8|1521.8|1526.8|1520.8|1528.8|1522.8|1526.8|1520.8|25
1585640100000|2020-03-31 07:35:00|1527.3|1521.3|1527.3|1521.3|1527.5|1521.5|1526.8|1520.8|15
1585640400000|2020-03-31 07:40:00|1527.5|1521.5|1528.3|1522.3|1528.3|1522.3|1527.3|1521.3|14
1585640700000|2020-03-31 07:45:00|1528.5|1522.5|1527.8|1521.8|1528.8|1522.8|1527.8|1521.8|10
1585641000000|2020-03-31 07:50:00|1528|1522|1531.3|1525.3|1533|1527|1527.8|1521.8|26
1585641300000|2020-03-31 07:55:00|1531|1525|1528.8|1522.8|1531|1525|1528.8|1522.8|12
1585641600000|2020-03-31 08:00:00|1528.5|1522.5|1528.3|1522.3|1529|1523|1526.8|1520.8|20
1585641900000|2020-03-31 08:05:00|1528|1522|1529.5|1523.5|1530.5|1524.5|1528|1522|26
1585642200000|2020-03-31 08:10:00|1529.8|1523.8|1531.5|1525.5|1532.3|1526.3|1529|1523|26
1585642500000|2020-03-31 08:15:00|1531.3|1525.3|1529.8|1523.8|1531.5|1525.5|1529.3|1523.3|17
1585642800000|2020-03-31 08:20:00|1530|1524|1531.8|1525.8|1531.8|1525.8|1530|1524|16
1585643100000|2020-03-31 08:25:00|1531.5|1525.5|1531.5|1525.5|1532.5|1526.5|1530.5|1524.5|15
1585643400000|2020-03-31 08:30:00|1531.8|1525.8|1532.3|1526.3|1532.5|1526.5|1530|1524|18
1585643700000|2020-03-31 08:35:00|1532|1526|1532.3|1526.3|1532.3|1526.3|1531.5|1525.5|16
1585644000000|2020-03-31 08:40:00|1532.5|1526.5|1531.8|1525.8|1534|1528|1531.8|1525.8|18
1585644300000|2020-03-31 08:45:00|1531.5|1525.5|1532|1526|1532|1526|1531.3|1525.3|11
1585644600000|2020-03-31 08:50:00|1532.3|1526.3|1534|1528|1534.3|1528.3|1532.3|1526.3|9
1585644900000|2020-03-31 08:55:00|1533.8|1527.8|1534.3|1528.3|1534.3|1528.3|1533|1527|20
1585645200000|2020-03-31 09:00:00|1534|1528|1533.3|1527.3|1534.3|1528.3|1532.5|1526.5|20
1585645500000|2020-03-31 09:05:00|1533|1527|1532.3|1526.3|1533|1527|1532.3|1526.3|9
1585645800000|2020-03-31 09:10:00|1531.8|1525.8|1532|1526|1532.3|1526.3|1531|1525|12
1585646100000|2020-03-31 09:15:00|1531.8|1525.8|1533.3|1527.3|1533.5|1527.5|1531.8|1525.8|8
1585646400000|2020-03-31 09:20:00|1533.8|1527.8|1535.3|1529.3|1535.5|1529.5|1533.8|1527.8|6
1585646700000|2020-03-31 09:25:00|1535|1529|1534.5|1528.5|1535.3|1529.3|1534.3|1528.3|7
1585647000000|2020-03-31 09:30:00|1534.3|1528.3|1534.5|1528.5|1534.5|1528.5|1534.3|1528.3|2
1585647300000|2020-03-31 09:35:00|1534.8|1528.8|1535|1529|1535.3|1529.3|1534.8|1528.8|11
1585647600000|2020-03-31 09:40:00|1535.3|1529.3|1535.5|1529.5|1536.5|1530.5|1535.3|1529.3|12
1585647900000|2020-03-31 09:45:00|1535.8|1529.8|1535.5|1529.5|1535.8|1529.8|1535.5|1529.5|4
1585648200000|2020-03-31 09:50:00|1535.3|1529.3|1534.3|1528.3|1535.3|1529.3|1534.3|1528.3|13
1585648500000|2020-03-31 09:55:00|1534.5|1528.5|1534|1528|1534.8|1528.8|1533.8|1527.8|8
1585648800000|2020-03-31 10:00:00|1534.3|1528.3|1535.3|1529.3|1535.3|1529.3|1534|1528|5
1585649100000|2020-03-31 10:05:00|1535|1529|1534.3|1528.3|1535|1529|1534|1528|22
1585649400000|2020-03-31 10:10:00|1534.8|1528.8|1534.5|1528.5|1534.8|1528.8|1534.3|1528.3|8
1585649700000|2020-03-31 10:15:00|1534.3|1528.3|1534.3|1528.3|1534.8|1528.8|1534.3|1528.3|4
1585650000000|2020-03-31 10:20:00|1534|1528|1532.8|1526.8|1534.3|1528.3|1531.5|1525.5|22
1585650300000|2020-03-31 10:25:00|1533|1527|1530.8|1524.8|1533|1527|1530.3|1524.3|16
1585650900000|2020-03-31 10:35:00|1530.3|1524.3|1530.3|1524.3|1530.3|1524.3|1529.8|1523.8|4
1585651200000|2020-03-31 10:40:00|1530.5|1524.5|1531.3|1525.3|1532|1526|1530.5|1524.5|25
1585651500000|2020-03-31 10:45:00|1531.5|1525.5|1531.3|1525.3|1531.5|1525.5|1531.3|1525.3|2
1585651800000|2020-03-31 10:50:00|1531|1525|1531.3|1525.3|1531.3|1525.3|1530.8|1524.8|3
1585652100000|2020-03-31 10:55:00|1531.5|1525.5|1530.8|1524.8|1531.5|1525.5|1530.8|1524.8|4
1585652400000|2020-03-31 11:00:00|1530.5|1524.5|1530.3|1524.3|1530.5|1524.5|1530.3|1524.3|2
1585652700000|2020-03-31 11:05:00|1530|1524|1532.3|1526.3|1532.5|1526.5|1529.5|1523.5|16
1585653000000|2020-03-31 11:10:00|1532.5|1526.5|1531.5|1525.5|1533.8|1527.8|1531.5|1525.5|20
1585653300000|2020-03-31 11:15:00|1532.5|1526.5|1532|1526|1533.5|1527.5|1530.8|1524.8|14
1585653600000|2020-03-31 11:20:00|1532.3|1526.3|1531.5|1525.5|1533.8|1527.8|1531.5|1525.5|13
1585653900000|2020-03-31 11:25:00|1531.8|1525.8|1530|1524|1531.8|1525.8|1530|1524|19
1585654200000|2020-03-31 11:30:00|1529.8|1523.8|1530.3|1524.3|1530.8|1524.8|1529|1523|17
1585654500000|2020-03-31 11:35:00|1529.8|1523.8|1530.5|1524.5|1530.5|1524.5|1529.8|1523.8|3
1585654800000|2020-03-31 11:40:00|1530.8|1524.8|1530.3|1524.3|1531.3|1525.3|1530.3|1524.3|7
1585655100000|2020-03-31 11:45:00|1529.8|1523.8|1530|1524|1530|1524|1529.5|1523.5|6
1585655400000|2020-03-31 11:50:00|1530.3|1524.3|1530|1524|1530.3|1524.3|1530|1524|4
1585655700000|2020-03-31 11:55:00|1530.3|1524.3|1526.8|1520.8|1530.3|1524.3|1526|1520|63
1585656000000|2020-03-31 12:00:00|1527.3|1521.3|1525.5|1519.5|1528.3|1522.3|1525.3|1519.3|33
1585656300000|2020-03-31 12:05:00|1525.8|1519.8|1524.8|1518.8|1526.3|1520.3|1524.3|1518.3|13
1585656600000|2020-03-31 12:10:00|1525|1519|1522.5|1516.5|1525.5|1519.5|1522.5|1516.5|19
1585656900000|2020-03-31 12:15:00|1522.3|1516.3|1521.8|1515.8|1523.5|1517.5|1521|1515|30
1585657200000|2020-03-31 12:20:00|1522|1516|1518.3|1512.3|1522.5|1516.5|1517.8|1511.8|36
1585657500000|2020-03-31 12:25:00|1518.5|1512.5|1518.8|1512.8|1519.3|1513.3|1517|1511|35
1585657800000|2020-03-31 12:30:00|1519|1513|1523|1517|1523|1517|1519|1513|16
1585658100000|2020-03-31 12:35:00|1523.5|1517.5|1523.5|1517.5|1524.8|1518.8|1523.3|1517.3|21
1585658400000|2020-03-31 12:40:00|1523.8|1517.8|1522.5|1516.5|1525|1519|1522|1516|26
1585658700000|2020-03-31 12:45:00|1522.8|1516.8|1522.3|1516.3|1522.8|1516.8|1522|1516|13
1585659000000|2020-03-31 12:50:00|1522|1516|1520.8|1514.8|1522|1516|1520|1514|21
1585659300000|2020-03-31 12:55:00|1520.5|1514.5|1522.5|1516.5|1522.5|1516.5|1520.3|1514.3|22
1585659600000|2020-03-31 13:00:00|1522.8|1516.8|1521.8|1515.8|1524|1518|1521.8|1515.8|24
1585659900000|2020-03-31 13:05:00|1521.5|1515.5|1521.5|1515.5|1522.3|1516.3|1521.5|1515.5|9
1585660200000|2020-03-31 13:10:00|1521.3|1515.3|1521.8|1515.8|1522.5|1516.5|1520.3|1514.3|20
1585660500000|2020-03-31 13:15:00|1522.3|1516.3|1521.5|1515.5|1522.3|1516.3|1521.5|1515.5|4
1585660800000|2020-03-31 13:20:00|1521.8|1515.8|1522.5|1516.5|1522.8|1516.8|1521.5|1515.5|11
1585661100000|2020-03-31 13:25:00|1522.3|1516.3|1520.3|1514.3|1522.3|1516.3|1520|1514|10
1585661400000|2020-03-31 13:30:00|1520.5|1514.5|1520|1514|1521|1515|1518.8|1512.8|24
1585661700000|2020-03-31 13:35:00|1519.8|1513.8|1519.3|1513.3|1520.3|1514.3|1518.8|1512.8|27
1585662000000|2020-03-31 13:40:00|1519|1513|1520.5|1514.5|1520.5|1514.5|1519|1513|23
1585662300000|2020-03-31 13:45:00|1520.8|1514.8|1518.8|1512.8|1520.8|1514.8|1518.8|1512.8|18
1585662600000|2020-03-31 13:50:00|1519|1513|1518.3|1512.3|1519.3|1513.3|1518.3|1512.3|6
1585662900000|2020-03-31 13:55:00|1518|1512|1518.5|1512.5|1518.5|1512.5|1514.8|1508.8|32
1585663200000|2020-03-31 14:00:00|1518.3|1512.3|1514.8|1508.8|1518.8|1512.8|1514.8|1508.8|33
1585663500000|2020-03-31 14:05:00|1515|1509|1516|1510|1516|1510|1514.8|1508.8|8
1585663800000|2020-03-31 14:10:00|1516.3|1510.3|1512.5|1506.5|1517|1511|1510.8|1504.8|27
1585664100000|2020-03-31 14:15:00|1512.8|1506.8|1512.5|1506.5|1512.8|1506.8|1510.8|1504.8|47
1585664400000|2020-03-31 14:20:00|1512.3|1506.3|1515.3|1509.3|1515.3|1509.3|1512.3|1506.3|22
1585664700000|2020-03-31 14:25:00|1515.5|1509.5|1517|1511|1517.3|1511.3|1515.3|1509.3|24
1585665000000|2020-03-31 14:30:00|1517.3|1511.3|1516.8|1510.8|1517.8|1511.8|1516.8|1510.8|13
1585665300000|2020-03-31 14:35:00|1516.5|1510.5|1513.8|1507.8|1516.5|1510.5|1513.8|1507.8|23
1585665600000|2020-03-31 14:40:00|1513.3|1507.3|1512.8|1506.8|1513.5|1507.5|1512.3|1506.3|22
1585665900000|2020-03-31 14:45:00|1512.5|1506.5|1512|1506|1513|1507|1511.8|1505.8|15
1585666200000|2020-03-31 14:50:00|1512.3|1506.3|1512.8|1506.8|1512.8|1506.8|1512.3|1506.3|14
1585666500000|2020-03-31 14:55:00|1512.5|1506.5|1519.5|1513.5|1519.8|1513.8|1512|1506|56
1585666800000|2020-03-31 15:00:00|1519.3|1513.3|1517.5|1511.5|1523|1517|1517.3|1511.3|65
1585667100000|2020-03-31 15:05:00|1517.8|1511.8|1520.8|1514.8|1521.8|1515.8|1517.8|1511.8|47
1585667400000|2020-03-31 15:10:00|1520.3|1514.3|1521.3|1515.3|1521.8|1515.8|1518.5|1512.5|60
1585667700000|2020-03-31 15:15:00|1521.5|1515.5|1523.5|1517.5|1523.8|1517.8|1521.5|1515.5|51
1585668000000|2020-03-31 15:20:00|1523.8|1517.8|1523.5|1517.5|1527|1521|1523|1517|46
1585668300000|2020-03-31 15:25:00|1523.3|1517.3|1525.5|1519.5|1526.5|1520.5|1523|1517|35
1585668600000|2020-03-31 15:30:00|1525.8|1519.8|1530.8|1524.8|1531|1525|1523.8|1517.8|180
1585668900000|2020-03-31 15:35:00|1530.5|1524.5|1528.8|1522.8|1530.5|1524.5|1526.5|1520.5|49
1585669200000|2020-03-31 15:40:00|1529|1523|1531.3|1525.3|1531.5|1525.5|1525.3|1519.3|72
1585669500000|2020-03-31 15:45:00|1531|1525|1530.8|1524.8|1531.3|1525.3|1529.3|1523.3|101
1585669800000|2020-03-31 15:50:00|1530.5|1524.5|1530.8|1524.8|1531|1525|1530.3|1524.3|18
1585670100000|2020-03-31 15:55:00|1531|1525|1536|1530|1536.8|1530.8|1531|1525|35
1585670400000|2020-03-31 16:00:00|1535.8|1529.8|1532.3|1526.3|1536.8|1530.8|1532|1526|28
1585670700000|2020-03-31 16:05:00|1532.5|1526.5|1533.5|1527.5|1533.5|1527.5|1532.3|1526.3|5
1585671000000|2020-03-31 16:10:00|1533.3|1527.3|1532|1526|1533.3|1527.3|1532|1526|2
1585671300000|2020-03-31 16:15:00|1532.5|1526.5|1534.5|1528.5|1534.5|1528.5|1532.5|1526.5|8
1585671600000|2020-03-31 16:20:00|1534.3|1528.3|1534.8|1528.8|1536|1530|1534.3|1528.3|9
1585671900000|2020-03-31 16:25:00|1534.5|1528.5|1534.8|1528.8|1535.5|1529.5|1534|1528|14
1585672200000|2020-03-31 16:30:00|1535|1529|1533.8|1527.8|1535|1529|1533.8|1527.8|6
1585672500000|2020-03-31 16:35:00|1533.5|1527.5|1530.8|1524.8|1533.5|1527.5|1530.3|1524.3|22
1585672800000|2020-03-31 16:40:00|1531|1525|1533.8|1527.8|1533.8|1527.8|1530.8|1524.8|15
1585673100000|2020-03-31 16:45:00|1533.5|1527.5|1533.3|1527.3|1533.8|1527.8|1533.3|1527.3|4
1585673400000|2020-03-31 16:50:00|1533.5|1527.5|1533.8|1527.8|1533.8|1527.8|1533.5|1527.5|2
1585673700000|2020-03-31 16:55:00|1533.9|1527.9|1531.9|1525.9|1533.9|1527.9|1531.9|1525.9|13
1585699200000|2020-04-01 00:00:00|1528.3|1522.3|1529|1523|1529.1|1523.1|1528.3|1522.3|10
1585699500000|2020-04-01 00:05:00|1528.9|1522.9|1528.5|1522.5|1528.9|1522.9|1528.1|1522.1|10
1585699800000|2020-04-01 00:10:00|1528.3|1522.3|1528.3|1522.3|1528.5|1522.5|1528.1|1522.1|23
1585700100000|2020-04-01 00:15:00|1528.1|1522.1|1528.3|1522.3|1528.3|1522.3|1527.6|1521.6|10
1585700400000|2020-04-01 00:20:00|1528.1|1522.1|1528.3|1522.3|1528.3|1522.3|1528.1|1522.1|2
1585700700000|2020-04-01 00:25:00|1528.5|1522.5|1528.5|1522.5|1528.5|1522.5|1528.5|1522.5|1
1585701000000|2020-04-01 00:30:00|1528.6|1522.6|1528.8|1522.8|1528.8|1522.8|1528.6|1522.6|2
1585701600000|2020-04-01 00:40:00|1529|1523|1527.9|1521.9|1529.9|1523.9|1527.9|1521.9|15
1585701900000|2020-04-01 00:45:00|1528.1|1522.1|1528.1|1522.1|1528.5|1522.5|1527.9|1521.9|7
1585702200000|2020-04-01 00:50:00|1527.9|1521.9|1528.1|1522.1|1528.5|1522.5|1527.9|1521.9|9
1585702500000|2020-04-01 00:55:00|1528.3|1522.3|1527.8|1521.8|1528.5|1522.5|1527.8|1521.8|5
1585702800000|2020-04-01 01:00:00|1527.9|1521.9|1525.8|1519.8|1528.3|1522.3|1525.3|1519.3|24
1585703100000|2020-04-01 01:05:00|1525.6|1519.6|1530|1524|1530|1524|1525.4|1519.4|55
1585703400000|2020-04-01 01:10:00|1529.8|1523.8|1527.6|1521.6|1530.5|1524.5|1527.6|1521.6|34
1585703700000|2020-04-01 01:15:00|1527.5|1521.5|1528.3|1522.3|1528.5|1522.5|1526.8|1520.8|19
1585704000000|2020-04-01 01:20:00|1528.1|1522.1|1529.4|1523.4|1529.6|1523.6|1527.8|1521.8|15
1585704300000|2020-04-01 01:25:00|1529.5|1523.5|1531.4|1525.4|1531.4|1525.4|1529.5|1523.5|19
1585704600000|2020-04-01 01:30:00|1531|1525|1532.1|1526.1|1532.1|1526.1|1530.9|1524.9|12
1585704900000|2020-04-01 01:35:00|1532.4|1526.4|1531.1|1525.1|1532.5|1526.5|1530.8|1524.8|19
1585705200000|2020-04-01 01:40:00|1530.9|1524.9|1530.8|1524.8|1531.5|1525.5|1530.5|1524.5|16
1585705500000|2020-04-01 01:45:00|1530.9|1524.9|1531.5|1525.5|1531.5|1525.5|1530.9|1524.9|5
1585705800000|2020-04-01 01:50:00|1531.4|1525.4|1531.1|1525.1|1531.4|1525.4|1530.9|1524.9|8
1585706100000|2020-04-01 01:55:00|1530.9|1524.9|1531|1525|1531.3|1525.3|1530.9|1524.9|4
1585706400000|2020-04-01 02:00:00|1530.9|1524.9|1530.4|1524.4|1531.3|1525.3|1530.3|1524.3|15
1585706700000|2020-04-01 02:05:00|1530.3|1524.3|1530|1524|1530.3|1524.3|1529.6|1523.6|16
1585707000000|2020-04-01 02:10:00|1530.3|1524.3|1530.3|1524.3|1530.4|1524.4|1530.1|1524.1|4
1585707300000|2020-04-01 02:15:00|1529.9|1523.9|1529.8|1523.8|1530|1524|1529.8|1523.8|4
1585707600000|2020-04-01 02:20:00|1529.5|1523.5|1528.1|1522.1|1529.5|1523.5|1528.1|1522.1|14
1585707900000|2020-04-01 02:25:00|1528.3|1522.3|1529.4|1523.4|1529.4|1523.4|1528.1|1522.1|13
1585708200000|2020-04-01 02:30:00|1528.4|1522.4|1529|1523|1529|1523|1528.4|1522.4|7
1585708500000|2020-04-01 02:35:00|1529.1|1523.1|1529.6|1523.6|1529.6|1523.6|1529|1523|7
1585708800000|2020-04-01 02:40:00|1529.4|1523.4|1531.1|1525.1|1531.1|1525.1|1529.4|1523.4|19
1585709100000|2020-04-01 02:45:00|1531|1525|1531.1|1525.1|1531.1|1525.1|1530.6|1524.6|12
1585709400000|2020-04-01 02:50:00|1530.9|1524.9|1531.1|1525.1|1531.6|1525.6|1530.9|1524.9|9
1585709700000|2020-04-01 02:55:00|1530.9|1524.9|1530.6|1524.6|1530.9|1524.9|1530.6|1524.6|2
1585710000000|2020-04-01 03:00:00|1530.4|1524.4|1530.3|1524.3|1530.5|1524.5|1530.1|1524.1|6
1585710300000|2020-04-01 03:05:00|1530.1|1524.1|1530.6|1524.6|1530.6|1524.6|1530.1|1524.1|8
1585710600000|2020-04-01 03:10:00|1530.4|1524.4|1530.6|1524.6|1530.6|1524.6|1530.1|1524.1|9
1585711500000|2020-04-01 03:25:00|1530.5|1524.5|1530.5|1524.5|1531|1525|1530.1|1524.1|10
1585711800000|2020-04-01 03:30:00|1530.6|1524.6|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|3
1585712100000|2020-04-01 03:35:00|1530.5|1524.5|1530.5|1524.5|1530.6|1524.6|1530.5|1524.5|3
1585712400000|2020-04-01 03:40:00|1530.6|1524.6|1530.8|1524.8|1530.8|1524.8|1530.6|1524.6|2
1585712700000|2020-04-01 03:45:00|1530.9|1524.9|1530.4|1524.4|1531.1|1525.1|1530.4|1524.4|8
1585713000000|2020-04-01 03:50:00|1530.6|1524.6|1529.8|1523.8|1530.6|1524.6|1529.6|1523.6|6
1585713300000|2020-04-01 03:55:00|1528.8|1522.8|1528.6|1522.6|1528.8|1522.8|1528.6|1522.6|4
1585713600000|2020-04-01 04:00:00|1528.8|1522.8|1528.6|1522.6|1528.8|1522.8|1528.5|1522.5|6
1585713900000|2020-04-01 04:05:00|1528.5|1522.5|1527.8|1521.8|1528.5|1522.5|1527.8|1521.8|4
1585714200000|2020-04-01 04:10:00|1527.9|1521.9|1527|1521|1527.9|1521.9|1527|1521|4
1585714500000|2020-04-01 04:15:00|1526.8|1520.8|1526.8|1520.8|1526.8|1520.8|1526.8|1520.8|1
1585714800000|2020-04-01 04:20:00|1526.6|1520.6|1526.6|1520.6|1526.6|1520.6|1526.6|1520.6|1
1585715400000|2020-04-01 04:30:00|1526.8|1520.8|1530.3|1524.3|1530.3|1524.3|1525.9|1519.9|11
1585715700000|2020-04-01 04:35:00|1530.4|1524.4|1530.1|1524.1|1530.4|1524.4|1530.1|1524.1|3
1585716300000|2020-04-01 04:45:00|1530|1524|1530|1524|1530|1524|1530|1524|1
1585716600000|2020-04-01 04:50:00|1530.5|1524.5|1530.1|1524.1|1530.8|1524.8|1529.9|1523.9|7
1585716900000|2020-04-01 04:55:00|1529.9|1523.9|1529.8|1523.8|1529.9|1523.9|1529.8|1523.8|2
1585717200000|2020-04-01 05:00:00|1529.6|1523.6|1529.6|1523.6|1529.6|1523.6|1529.6|1523.6|1
1585717500000|2020-04-01 05:05:00|1529.9|1523.9|1527|1521|1529.9|1523.9|1527|1521|7
1585717800000|2020-04-01 05:10:00|1527.3|1521.3|1527.3|1521.3|1527.3|1521.3|1527.3|1521.3|1
1585718100000|2020-04-01 05:15:00|1526.8|1520.8|1526.6|1520.6|1526.8|1520.8|1526|1520|8
1585718400000|2020-04-01 05:20:00|1526.8|1520.8|1525.8|1519.8|1526.8|1520.8|1525.8|1519.8|7
1585718700000|2020-04-01 05:25:00|1526.3|1520.3|1525.4|1519.4|1526.3|1520.3|1525.3|1519.3|6
1585719000000|2020-04-01 05:30:00|1525.9|1519.9|1526.8|1520.8|1526.9|1520.9|1525.6|1519.6|22
1585719300000|2020-04-01 05:35:00|1526.5|1520.5|1525.6|1519.6|1526.8|1520.8|1525.4|1519.4|14
1585719600000|2020-04-01 05:40:00|1525.4|1519.4|1524.1|1518.1|1526.3|1520.3|1523.8|1517.8|74
1585719900000|2020-04-01 05:45:00|1523.5|1517.5|1523.6|1517.6|1524|1518|1523.3|1517.3|12
1585720200000|2020-04-01 05:50:00|1523.9|1517.9|1525|1519|1525|1519|1523.5|1517.5|25
1585720500000|2020-04-01 05:55:00|1525.3|1519.3|1523.9|1517.9|1525.3|1519.3|1523.9|1517.9|17
1585720800000|2020-04-01 06:00:00|1523.8|1517.8|1523.1|1517.1|1524|1518|1522.6|1516.6|19
1585721100000|2020-04-01 06:05:00|1523.3|1517.3|1522.9|1516.9|1523.4|1517.4|1522.8|1516.8|10
1585721400000|2020-04-01 06:10:00|1522.8|1516.8|1521.4|1515.4|1522.8|1516.8|1521.4|1515.4|8
1585721700000|2020-04-01 06:15:00|1521.6|1515.6|1522.5|1516.5|1522.8|1516.8|1521.3|1515.3|14
1585722000000|2020-04-01 06:20:00|1522.8|1516.8|1522.4|1516.4|1523.3|1517.3|1522.4|1516.4|42
1585722300000|2020-04-01 06:25:00|1521.9|1515.9|1522.5|1516.5|1523.3|1517.3|1521.6|1515.6|12
1585722600000|2020-04-01 06:30:00|1522.4|1516.4|1523.4|1517.4|1523.9|1517.9|1521.1|1515.1|32
1585722900000|2020-04-01 06:35:00|1523.3|1517.3|1522.1|1516.1|1523.9|1517.9|1521.9|1515.9|42
1585723200000|2020-04-01 06:40:00|1522.3|1516.3|1521.5|1515.5|1523.5|1517.5|1520.8|1514.8|32
1585723500000|2020-04-01 06:45:00|1521.3|1515.3|1521.4|1515.4|1522|1516|1520.6|1514.6|38
1585723800000|2020-04-01 06:50:00|1521.8|1515.8|1521|1515|1522.5|1516.5|1520.9|1514.9|27
1585724100000|2020-04-01 06:55:00|1521.3|1515.3|1521.3|1515.3|1523.5|1517.5|1520.8|1514.8|27
1585724400000|2020-04-01 07:00:00|1521.5|1515.5|1520.8|1514.8|1521.8|1515.8|1520.3|1514.3|18
1585724700000|2020-04-01 07:05:00|1521|1515|1519.8|1513.8|1521.8|1515.8|1519.3|1513.3|18
1585725000000|2020-04-01 07:10:00|1519.5|1513.5|1516.8|1510.8|1519.5|1513.5|1516.3|1510.3|15
1585725300000|2020-04-01 07:15:00|1516.5|1510.5|1515|1509|1516.5|1510.5|1515|1509|10
1585725600000|2020-04-01 07:20:00|1515.3|1509.3|1515.3|1509.3|1517.3|1511.3|1515|1509|18
1585725900000|2020-04-01 07:25:00|1515|1509|1511.3|1505.3|1515|1509|1511.3|1505.3|32
1585726200000|2020-04-01 07:30:00|1511.5|1505.5|1510.5|1504.5|1512|1506|1510.5|1504.5|32
1585726500000|2020-04-01 07:35:00|1510.8|1504.8|1509|1503|1510.8|1504.8|1507.3|1501.3|31
1585726800000|2020-04-01 07:40:00|1508.8|1502.8|1506.8|1500.8|1509|1503|1506.8|1500.8|14
1585727100000|2020-04-01 07:45:00|1506.5|1500.5|1507|1501|1507.3|1501.3|1504.8|1498.8|22
1585727400000|2020-04-01 07:50:00|1507.3|1501.3|1506.5|1500.5|1508.8|1502.8|1505.8|1499.8|33
1585727700000|2020-04-01 07:55:00|1506.8|1500.8|1501.8|1495.8|1506.8|1500.8|1501.3|1495.3|34
1585728000000|2020-04-01 08:00:00|1501.5|1495.5|1501|1495|1501.8|1495.8|1500.3|1494.3|43
1585728300000|2020-04-01 08:05:00|1500.8|1494.8|1500.8|1494.8|1501|1495|1500.8|1494.8|7
1585728600000|2020-04-01 08:10:00|1500.5|1494.5|1503.5|1497.5|1504.8|1498.8|1500.3|1494.3|24
1585728900000|2020-04-01 08:15:00|1503.3|1497.3|1504|1498|1505.5|1499.5|1503|1497|27
1585729200000|2020-04-01 08:20:00|1503.8|1497.8|1501.5|1495.5|1503.8|1497.8|1500.5|1494.5|14
1585729500000|2020-04-01 08:25:00|1501.3|1495.3|1500.8|1494.8|1501.8|1495.8|1500.3|1494.3|18
1585729800000|2020-04-01 08:30:00|1500.3|1494.3|1499.5|1493.5|1500.5|1494.5|1499.5|1493.5|9
1585730100000|2020-04-01 08:35:00|1499.8|1493.8|1500.3|1494.3|1500.8|1494.8|1499.8|1493.8|7
1585730400000|2020-04-01 08:40:00|1500|1494|1501.3|1495.3|1501.8|1495.8|1499.5|1493.5|14
1585730700000|2020-04-01 08:45:00|1501.5|1495.5|1501.8|1495.8|1501.8|1495.8|1501.5|1495.5|2
1585731000000|2020-04-01 08:50:00|1501.5|1495.5|1501.8|1495.8|1501.8|1495.8|1501|1495|11
1585731300000|2020-04-01 08:55:00|1502|1496|1501.8|1495.8|1502.3|1496.3|1501.8|1495.8|6
1585731600000|2020-04-01 09:00:00|1502|1496|1503|1497|1503.5|1497.5|1501.8|1495.8|19
1585731900000|2020-04-01 09:05:00|1504|1498|1504|1498|1504.3|1498.3|1503.5|1497.5|7
1585732200000|2020-04-01 09:10:00|1504.8|1498.8|1505.8|1499.8|1505.8|1499.8|1504.8|1498.8|7
1585732500000|2020-04-01 09:15:00|1505.5|1499.5|1502.3|1496.3|1505.5|1499.5|1502.3|1496.3|10
1585732800000|2020-04-01 09:20:00|1502.5|1496.5|1504.5|1498.5|1504.5|1498.5|1502.5|1496.5|10
1585733100000|2020-04-01 09:25:00|1504.8|1498.8|1506.5|1500.5|1506.5|1500.5|1504.8|1498.8|5
1585733400000|2020-04-01 09:30:00|1506.3|1500.3|1504|1498|1506.5|1500.5|1503.3|1497.3|18
1585733700000|2020-04-01 09:35:00|1504.3|1498.3|1505.8|1499.8|1505.8|1499.8|1504|1498|11
1585734000000|2020-04-01 09:40:00|1506|1500|1506.8|1500.8|1507.3|1501.3|1505.3|1499.3|10
1585734300000|2020-04-01 09:45:00|1506.5|1500.5|1505.5|1499.5|1507.3|1501.3|1505.5|1499.5|15
1585734600000|2020-04-01 09:50:00|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1
1585734900000|2020-04-01 09:55:00|1506|1500|1506|1500|1506|1500|1506|1500|1
1585735200000|2020-04-01 10:00:00|1506.5|1500.5|1506.3|1500.3|1507.3|1501.3|1506.3|1500.3|10
1585735500000|2020-04-01 10:05:00|1505.8|1499.8|1506.3|1500.3|1506.3|1500.3|1505.8|1499.8|5
1585735800000|2020-04-01 10:10:00|1506|1500|1507|1501|1507.8|1501.8|1505.8|1499.8|9
1585736100000|2020-04-01 10:15:00|1506.8|1500.8|1506.8|1500.8|1508.5|1502.5|1506.8|1500.8|10
1585736400000|2020-04-01 10:20:00|1507|1501|1506.3|1500.3|1507|1501|1506.3|1500.3|6
1585737000000|2020-04-01 10:30:00|1506.5|1500.5|1507.5|1501.5|1507.8|1501.8|1506.5|1500.5|21
1585737300000|2020-04-01 10:35:00|1507.3|1501.3|1508.3|1502.3|1509|1503|1507.3|1501.3|23
1585737600000|2020-04-01 10:40:00|1508.5|1502.5|1509.5|1503.5|1509.8|1503.8|1508.3|1502.3|38
1585737900000|2020-04-01 10:45:00|1509.3|1503.3|1509.8|1503.8|1509.8|1503.8|1507.8|1501.8|46
1585738200000|2020-04-01 10:50:00|1510|1504|1509.8|1503.8|1510|1504|1508.8|1502.8|54
1585738500000|2020-04-01 10:55:00|1509.5|1503.5|1509.3|1503.3|1510|1504|1508.5|1502.5|40
1585738800000|2020-04-01 11:00:00|1509.5|1503.5|1507.5|1501.5|1509.5|1503.5|1507.3|1501.3|14
1585739100000|2020-04-01 11:05:00|1507.3|1501.3|1505.8|1499.8|1507.3|1501.3|1505.3|1499.3|34
1585739400000|2020-04-01 11:10:00|1506.3|1500.3|1506.8|1500.8|1507.8|1501.8|1505.8|1499.8|41
1585739700000|2020-04-01 11:15:00|1506.5|1500.5|1506.3|1500.3|1506.8|1500.8|1505.8|1499.8|23
1585740000000|2020-04-01 11:20:00|1506.8|1500.8|1505.8|1499.8|1506.8|1500.8|1505.3|1499.3|10
1585740300000|2020-04-01 11:25:00|1506|1500|1506|1500|1506.3|1500.3|1505.3|1499.3|11
1585740600000|2020-04-01 11:30:00|1505.8|1499.8|1504|1498|1506|1500|1504|1498|14
1585740900000|2020-04-01 11:35:00|1503.8|1497.8|1504.8|1498.8|1505|1499|1502.8|1496.8|19
1585741200000|2020-04-01 11:40:00|1504.5|1498.5|1504.5|1498.5|1505.8|1499.8|1504.3|1498.3|22
1585741500000|2020-04-01 11:45:00|1504.3|1498.3|1502.3|1496.3|1504.3|1498.3|1502.3|1496.3|10
1585741800000|2020-04-01 11:50:00|1502.5|1496.5|1502|1496|1502.5|1496.5|1501.3|1495.3|9
1585742100000|2020-04-01 11:55:00|1502.3|1496.3|1501.5|1495.5|1502.5|1496.5|1500.8|1494.8|40
1585742400000|2020-04-01 12:00:00|1501.3|1495.3|1502.3|1496.3|1503.8|1497.8|1501.3|1495.3|26
1585742700000|2020-04-01 12:05:00|1502|1496|1497.8|1491.8|1502.3|1496.3|1497.8|1491.8|23
1585743000000|2020-04-01 12:10:00|1498|1492|1498.5|1492.5|1499|1493|1497.3|1491.3|23
1585743300000|2020-04-01 12:15:00|1498|1492|1500.5|1494.5|1500.8|1494.8|1497.8|1491.8|29
1585743600000|2020-04-01 12:20:00|1500.8|1494.8|1501.3|1495.3|1501.5|1495.5|1499.8|1493.8|19
1585743900000|2020-04-01 12:25:00|1500.8|1494.8|1499.8|1493.8|1500.8|1494.8|1498.8|1492.8|21
1585744200000|2020-04-01 12:30:00|1500|1494|1502.3|1496.3|1502.3|1496.3|1500|1494|21
1585744500000|2020-04-01 12:35:00|1502|1496|1501.3|1495.3|1502.3|1496.3|1501|1495|15
1585744800000|2020-04-01 12:40:00|1501.8|1495.8|1501.3|1495.3|1501.8|1495.8|1500.8|1494.8|15
1585745100000|2020-04-01 12:45:00|1501|1495|1500.8|1494.8|1501.8|1495.8|1500.5|1494.5|8
1585745400000|2020-04-01 12:50:00|1500.5|1494.5|1500.8|1494.8|1500.8|1494.8|1500.3|1494.3|4
1585746000000|2020-04-01 13:00:00|1500.5|1494.5|1500.8|1494.8|1501|1495|1500.3|1494.3|7
1585746300000|2020-04-01 13:05:00|1500.3|1494.3|1501.8|1495.8|1502.3|1496.3|1500.3|1494.3|10
1585746600000|2020-04-01 13:10:00|1502|1496|1501.8|1495.8|1502|1496|1501.3|1495.3|9
1585746900000|2020-04-01 13:15:00|1501.5|1495.5|1499.8|1493.8|1501.5|1495.5|1499.8|1493.8|13
1585747200000|2020-04-01 13:20:00|1499.3|1493.3|1499.8|1493.8|1500.3|1494.3|1498.3|1492.3|20
1585747500000|2020-04-01 13:25:00|1499.5|1493.5|1500.5|1494.5|1501.3|1495.3|1499.3|1493.3|30
1585747800000|2020-04-01 13:30:00|1501|1495|1496.5|1490.5|1502|1496|1496.5|1490.5|41
1585748100000|2020-04-01 13:35:00|1497|1491|1491.8|1485.8|1497|1491|1491.8|1485.8|40
1585748400000|2020-04-01 13:40:00|1491.5|1485.5|1490.5|1484.5|1492|1486|1489.3|1483.3|19
1585748700000|2020-04-01 13:45:00|1490.8|1484.8|1487.5|1481.5|1491.5|1485.5|1487.3|1481.3|34
1585749000000|2020-04-01 13:50:00|1487.8|1481.8|1490|1484|1491|1485|1486.8|1480.8|87
1585749300000|2020-04-01 13:55:00|1490.3|1484.3|1491|1485|1492.5|1486.5|1490.3|1484.3|29
1585749600000|2020-04-01 14:00:00|1491.3|1485.3|1490.3|1484.3|1492|1486|1489.8|1483.8|26
1585749900000|2020-04-01 14:05:00|1490.8|1484.8|1491|1485|1492|1486|1490.8|1484.8|9
1585750200000|2020-04-01 14:10:00|1491.3|1485.3|1491.8|1485.8|1492.5|1486.5|1491|1485|21
1585750500000|2020-04-01 14:15:00|1491.3|1485.3|1491.5|1485.5|1492.8|1486.8|1491.3|1485.3|14
1585750800000|2020-04-01 14:20:00|1491.8|1485.8|1491.8|1485.8|1492.3|1486.3|1491.5|1485.5|11
1585751100000|2020-04-01 14:25:00|1491.5|1485.5|1491.8|1485.8|1492.5|1486.5|1491|1485|15
1585751400000|2020-04-01 14:30:00|1492|1486|1493|1487|1494.3|1488.3|1491|1485|31
1585751700000|2020-04-01 14:35:00|1493.3|1487.3|1496|1490|1496|1490|1493|1487|30
1585752000000|2020-04-01 14:40:00|1496.3|1490.3|1496.3|1490.3|1497.8|1491.8|1495.8|1489.8|31
1585752300000|2020-04-01 14:45:00|1496.5|1490.5|1498|1492|1498.3|1492.3|1496.3|1490.3|28
1585752600000|2020-04-01 14:50:00|1498.5|1492.5|1499.5|1493.5|1499.8|1493.8|1498|1492|34
1585752900000|2020-04-01 14:55:00|1499.8|1493.8|1499|1493|1500|1494|1498.8|1492.8|20
1585753200000|2020-04-01 15:00:00|1499.3|1493.3|1499.3|1493.3|1500.8|1494.8|1498.8|1492.8|23
1585753500000|2020-04-01 15:05:00|1499.5|1493.5|1501.5|1495.5|1501.5|1495.5|1499.3|1493.3|13
1585753800000|2020-04-01 15:10:00|1501|1495|1499.3|1493.3|1502|1496|1499|1493|34
1585754100000|2020-04-01 15:15:00|1499.5|1493.5|1502|1496|1502|1496|1499.3|1493.3|25
1585754400000|2020-04-01 15:20:00|1501.5|1495.5|1500|1494|1501.5|1495.5|1499.8|1493.8|16
1585754700000|2020-04-01 15:25:00|1500.3|1494.3|1500.5|1494.5|1501.5|1495.5|1498|1492|45
1585755000000|2020-04-01 15:30:00|1500.8|1494.8|1502.8|1496.8|1504|1498|1500.8|1494.8|79
1585755300000|2020-04-01 15:35:00|1502.5|1496.5|1501.5|1495.5|1502.5|1496.5|1501|1495|28
1585755600000|2020-04-01 15:40:00|1501.3|1495.3|1501.5|1495.5|1501.8|1495.8|1500.5|1494.5|32
1585755900000|2020-04-01 15:45:00|1501.3|1495.3|1501.8|1495.8|1502|1496|1501.3|1495.3|8
1585756200000|2020-04-01 15:50:00|1501.5|1495.5|1500.8|1494.8|1501.8|1495.8|1500.5|1494.5|17
1585756500000|2020-04-01 15:55:00|1501|1495|1501|1495|1501|1495|1501|1495|1
1585756800000|2020-04-01 16:00:00|1500.8|1494.8|1501.5|1495.5|1501.8|1495.8|1500.5|1494.5|5
1585757100000|2020-04-01 16:05:00|1501.8|1495.8|1501.8|1495.8|1501.8|1495.8|1501.5|1495.5|3
1585757400000|2020-04-01 16:10:00|1501.5|1495.5|1501|1495|1501.5|1495.5|1500|1494|9
1585757700000|2020-04-01 16:15:00|1500.5|1494.5|1500.5|1494.5|1501|1495|1500.5|1494.5|5
1585758000000|2020-04-01 16:20:00|1500.8|1494.8|1500.8|1494.8|1501|1495|1500.5|1494.5|6
1585758300000|2020-04-01 16:25:00|1500.5|1494.5|1499|1493|1500.8|1494.8|1499|1493|9
1585758600000|2020-04-01 16:30:00|1498.8|1492.8|1498.3|1492.3|1499.5|1493.5|1498.3|1492.3|9
1585758900000|2020-04-01 16:35:00|1498.5|1492.5|1499|1493|1499|1493|1498.5|1492.5|4
1585759200000|2020-04-01 16:40:00|1498.8|1492.8|1498|1492|1498.8|1492.8|1497|1491|9
1585759500000|2020-04-01 16:45:00|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1
1585759800000|2020-04-01 16:50:00|1497.5|1491.5|1497.5|1491.5|1498|1492|1497.3|1491.3|7
1585760100000|2020-04-01 16:55:00|1497.4|1491.4|1497.9|1491.9|1497.9|1491.9|1497.4|1491.4|5
1585785600000|2020-04-02 00:00:00|1499.3|1493.3|1499.3|1493.3|1499.9|1493.9|1499.3|1493.3|7
1585785900000|2020-04-02 00:05:00|1499.1|1493.1|1498.6|1492.6|1499.1|1493.1|1498.6|1492.6|3
1585786500000|2020-04-02 00:15:00|1498.8|1492.8|1499.3|1493.3|1499.3|1493.3|1498.8|1492.8|3
1585786800000|2020-04-02 00:20:00|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1
1585787100000|2020-04-02 00:25:00|1499.1|1493.1|1499.4|1493.4|1499.4|1493.4|1496.9|1490.9|21
1585787400000|2020-04-02 00:30:00|1499.1|1493.1|1499.8|1493.8|1499.8|1493.8|1498.8|1492.8|25
1585787700000|2020-04-02 00:35:00|1499.9|1493.9|1500.3|1494.3|1500.3|1494.3|1499.9|1493.9|2
1585788000000|2020-04-02 00:40:00|1500|1494|1498.8|1492.8|1500|1494|1498.3|1492.3|8
1585788300000|2020-04-02 00:45:00|1498.9|1492.9|1498.5|1492.5|1498.9|1492.9|1498.5|1492.5|4
1585788900000|2020-04-02 00:55:00|1498.8|1492.8|1495.9|1489.9|1498.8|1492.8|1495.9|1489.9|7
1585789200000|2020-04-02 01:00:00|1495.8|1489.8|1491.9|1485.9|1496|1490|1490|1484|39
1585789500000|2020-04-02 01:05:00|1491.6|1485.6|1490.5|1484.5|1491.6|1485.6|1490.5|1484.5|12
1585789800000|2020-04-02 01:10:00|1490.8|1484.8|1490.3|1484.3|1490.8|1484.8|1490.3|1484.3|7
1585790100000|2020-04-02 01:15:00|1490.5|1484.5|1492|1486|1492|1486|1490.3|1484.3|9
1585790400000|2020-04-02 01:20:00|1491.3|1485.3|1491|1485|1491.3|1485.3|1490.8|1484.8|5
1585790700000|2020-04-02 01:25:00|1491.3|1485.3|1490.5|1484.5|1491.3|1485.3|1490.5|1484.5|10
1585791000000|2020-04-02 01:30:00|1490.8|1484.8|1492|1486|1492|1486|1490.8|1484.8|7
1585791300000|2020-04-02 01:35:00|1491.9|1485.9|1491.8|1485.8|1491.9|1485.9|1491.6|1485.6|3
1585791600000|2020-04-02 01:40:00|1491.6|1485.6|1490.8|1484.8|1491.6|1485.6|1490.8|1484.8|6
1585791900000|2020-04-02 01:45:00|1491|1485|1490.9|1484.9|1491|1485|1490.9|1484.9|2
1585792200000|2020-04-02 01:50:00|1491|1485|1490.5|1484.5|1491.3|1485.3|1490.3|1484.3|20
1585792500000|2020-04-02 01:55:00|1490.8|1484.8|1489.9|1483.9|1490.8|1484.8|1489.6|1483.6|11
1585792800000|2020-04-02 02:00:00|1488.9|1482.9|1489.9|1483.9|1491.8|1485.8|1488.5|1482.5|31
1585793100000|2020-04-02 02:05:00|1490|1484|1490.5|1484.5|1490.5|1484.5|1489.9|1483.9|8
1585793400000|2020-04-02 02:10:00|1490.6|1484.6|1492.5|1486.5|1492.5|1486.5|1490.6|1484.6|9
1585793700000|2020-04-02 02:15:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1491.5|1485.5|9
1585794000000|2020-04-02 02:20:00|1491.8|1485.8|1491|1485|1491.8|1485.8|1491|1485|7
1585794300000|2020-04-02 02:25:00|1490.9|1484.9|1491.3|1485.3|1491.6|1485.6|1490.9|1484.9|11
1585794600000|2020-04-02 02:30:00|1491.4|1485.4|1490.6|1484.6|1491.5|1485.5|1490.6|1484.6|6
1585794900000|2020-04-02 02:35:00|1490.5|1484.5|1492|1486|1492|1486|1489.6|1483.6|23
1585795200000|2020-04-02 02:40:00|1492.3|1486.3|1492.6|1486.6|1493.1|1487.1|1491.8|1485.8|29
1585795500000|2020-04-02 02:45:00|1492.8|1486.8|1494.4|1488.4|1494.4|1488.4|1492.8|1486.8|7
1585795800000|2020-04-02 02:50:00|1494.3|1488.3|1494.4|1488.4|1494.4|1488.4|1494.3|1488.3|2
1585796100000|2020-04-02 02:55:00|1494.1|1488.1|1492.9|1486.9|1494.1|1488.1|1492.9|1486.9|6
1585796400000|2020-04-02 03:00:00|1492.8|1486.8|1492.9|1486.9|1492.9|1486.9|1492.3|1486.3|5
1585796700000|2020-04-02 03:05:00|1493|1487|1492.5|1486.5|1493|1487|1492.5|1486.5|2
1585797000000|2020-04-02 03:10:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.5|1486.5|11
1585797300000|2020-04-02 03:15:00|1493.3|1487.3|1493.5|1487.5|1493.5|1487.5|1493.3|1487.3|2
1585797600000|2020-04-02 03:20:00|1493.6|1487.6|1493.5|1487.5|1494.1|1488.1|1493.3|1487.3|6
1585797900000|2020-04-02 03:25:00|1493.6|1487.6|1492.6|1486.6|1494.1|1488.1|1492.6|1486.6|24
1585798200000|2020-04-02 03:30:00|1492.8|1486.8|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|7
1585798500000|2020-04-02 03:35:00|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1492.6|1486.6|7
1585798800000|2020-04-02 03:40:00|1492.8|1486.8|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|6
1585799100000|2020-04-02 03:45:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|6
1585799400000|2020-04-02 03:50:00|1492.8|1486.8|1492.8|1486.8|1492.8|1486.8|1492.6|1486.6|5
1585799700000|2020-04-02 03:55:00|1492.6|1486.6|1492.8|1486.8|1492.9|1486.9|1492.6|1486.6|6
1585800000000|2020-04-02 04:00:00|1492.6|1486.6|1492.6|1486.6|1492.8|1486.8|1492.6|1486.6|5
1585800300000|2020-04-02 04:05:00|1492.8|1486.8|1492.8|1486.8|1492.9|1486.9|1492.6|1486.6|5
1585800600000|2020-04-02 04:10:00|1492.6|1486.6|1492.4|1486.4|1492.8|1486.8|1492.4|1486.4|7
1585800900000|2020-04-02 04:15:00|1492.6|1486.6|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|5
1585801200000|2020-04-02 04:20:00|1492.8|1486.8|1494.1|1488.1|1494.1|1488.1|1492.6|1486.6|9
1585801500000|2020-04-02 04:25:00|1494.3|1488.3|1493.9|1487.9|1494.4|1488.4|1493.4|1487.4|12
1585801800000|2020-04-02 04:30:00|1494|1488|1494.3|1488.3|1494.4|1488.4|1494|1488|7
1585802100000|2020-04-02 04:35:00|1494.4|1488.4|1494.3|1488.3|1494.5|1488.5|1494.3|1488.3|6
1585802400000|2020-04-02 04:40:00|1494.5|1488.5|1494.5|1488.5|1495.1|1489.1|1494.3|1488.3|7
1585802700000|2020-04-02 04:45:00|1494.8|1488.8|1494.8|1488.8|1494.8|1488.8|1494.5|1488.5|8
1585803000000|2020-04-02 04:50:00|1494.6|1488.6|1494.6|1488.6|1494.8|1488.8|1494.6|1488.6|3
1585803300000|2020-04-02 04:55:00|1494.8|1488.8|1495.4|1489.4|1495.4|1489.4|1494.6|1488.6|5
1585803600000|2020-04-02 05:00:00|1495.3|1489.3|1494.8|1488.8|1495.3|1489.3|1494.8|1488.8|5
1585803900000|2020-04-02 05:05:00|1494.5|1488.5|1494.4|1488.4|1494.5|1488.5|1494.4|1488.4|2
1585804200000|2020-04-02 05:10:00|1494|1488|1493.5|1487.5|1494|1488|1493.5|1487.5|4
1585805100000|2020-04-02 05:25:00|1493.3|1487.3|1492|1486|1493.3|1487.3|1491.5|1485.5|10
1585805400000|2020-04-02 05:30:00|1491.6|1485.6|1490.3|1484.3|1491.6|1485.6|1489.5|1483.5|47
1585805700000|2020-04-02 05:35:00|1490.5|1484.5|1493.4|1487.4|1493.9|1487.9|1490.5|1484.5|45
1585806000000|2020-04-02 05:40:00|1493.5|1487.5|1493.1|1487.1|1494.1|1488.1|1493.1|1487.1|11
1585806300000|2020-04-02 05:45:00|1492.9|1486.9|1492|1486|1492.9|1486.9|1491|1485|22
1585806600000|2020-04-02 05:50:00|1491.8|1485.8|1490.4|1484.4|1491.8|1485.8|1490.4|1484.4|6
1585806900000|2020-04-02 05:55:00|1490.6|1484.6|1491.5|1485.5|1492.1|1486.1|1490.6|1484.6|13
1585807200000|2020-04-02 06:00:00|1491.8|1485.8|1495.9|1489.9|1495.9|1489.9|1491.4|1485.4|33
1585807500000|2020-04-02 06:05:00|1496.3|1490.3|1495|1489|1497.9|1491.9|1494.4|1488.4|70
1585807800000|2020-04-02 06:10:00|1495.1|1489.1|1499|1493|1500|1494|1494.6|1488.6|68
1585808100000|2020-04-02 06:15:00|1499.3|1493.3|1501.6|1495.6|1502.8|1496.8|1498.5|1492.5|70
1585808400000|2020-04-02 06:20:00|1501.8|1495.8|1498|1492|1503|1497|1498|1492|38
1585808700000|2020-04-02 06:25:00|1498.3|1492.3|1497.6|1491.6|1499.1|1493.1|1497.1|1491.1|24
1585809000000|2020-04-02 06:30:00|1497.4|1491.4|1500.1|1494.1|1500.6|1494.6|1497.3|1491.3|45
1585809300000|2020-04-02 06:35:00|1500|1494|1500.6|1494.6|1501|1495|1499.5|1493.5|10
1585809600000|2020-04-02 06:40:00|1500.5|1494.5|1500.4|1494.4|1500.5|1494.5|1499.5|1493.5|10
1585809900000|2020-04-02 06:45:00|1500.3|1494.3|1499.6|1493.6|1500.6|1494.6|1499.3|1493.3|18
1585810200000|2020-04-02 06:50:00|1500.1|1494.1|1502|1496|1502.1|1496.1|1500.1|1494.1|15
1585810500000|2020-04-02 06:55:00|1502.3|1496.3|1501.5|1495.5|1502.8|1496.8|1501.5|1495.5|16
1585810800000|2020-04-02 07:00:00|1501.8|1495.8|1496.8|1490.8|1501.8|1495.8|1496.8|1490.8|33
1585811100000|2020-04-02 07:05:00|1497|1491|1496.8|1490.8|1498|1492|1496|1490|22
1585811400000|2020-04-02 07:10:00|1496.5|1490.5|1497|1491|1497.3|1491.3|1495|1489|18
1585811700000|2020-04-02 07:15:00|1497.3|1491.3|1497.8|1491.8|1498|1492|1497|1491|14
1585812000000|2020-04-02 07:20:00|1497.5|1491.5|1497.5|1491.5|1498|1492|1497.5|1491.5|11
1585812300000|2020-04-02 07:25:00|1497.8|1491.8|1497.8|1491.8|1497.8|1491.8|1497|1491|11
1585812600000|2020-04-02 07:30:00|1498.3|1492.3|1493.8|1487.8|1498.3|1492.3|1493.8|1487.8|31
1585812900000|2020-04-02 07:35:00|1493.5|1487.5|1492.5|1486.5|1493.5|1487.5|1492.5|1486.5|6
1585813200000|2020-04-02 07:40:00|1492.8|1486.8|1493.8|1487.8|1493.8|1487.8|1492|1486|16
1585813500000|2020-04-02 07:45:00|1494|1488|1491.3|1485.3|1494|1488|1491|1485|18
1585813800000|2020-04-02 07:50:00|1491|1485|1492.8|1486.8|1492.8|1486.8|1491|1485|15
1585814100000|2020-04-02 07:55:00|1492.5|1486.5|1492.5|1486.5|1492.8|1486.8|1492.3|1486.3|15
1585814400000|2020-04-02 08:00:00|1492.3|1486.3|1490.8|1484.8|1492.3|1486.3|1489.5|1483.5|31
1585814700000|2020-04-02 08:05:00|1491.3|1485.3|1492|1486|1492.3|1486.3|1490.8|1484.8|12
1585815000000|2020-04-02 08:10:00|1491.8|1485.8|1491|1485|1491.8|1485.8|1489.8|1483.8|18
1585815300000|2020-04-02 08:15:00|1491.8|1485.8|1491.3|1485.3|1491.8|1485.8|1490.8|1484.8|8
1585815600000|2020-04-02 08:20:00|1491|1485|1492.3|1486.3|1493|1487|1491|1485|10
1585815900000|2020-04-02 08:25:00|1492|1486|1491.5|1485.5|1492|1486|1491.5|1485.5|3
1585816200000|2020-04-02 08:30:00|1491.3|1485.3|1490.5|1484.5|1491.3|1485.3|1490.5|1484.5|8
1585816500000|2020-04-02 08:35:00|1490.3|1484.3|1491|1485|1491.3|1485.3|1490.3|1484.3|10
1585816800000|2020-04-02 08:40:00|1491.8|1485.8|1489.3|1483.3|1491.8|1485.8|1489.3|1483.3|13
1585817100000|2020-04-02 08:45:00|1488.8|1482.8|1488.8|1482.8|1488.8|1482.8|1487.8|1481.8|12
1585817400000|2020-04-02 08:50:00|1488.3|1482.3|1486.8|1480.8|1488.3|1482.3|1486.8|1480.8|8
1585817700000|2020-04-02 08:55:00|1487.3|1481.3|1487.3|1481.3|1487.3|1481.3|1486.8|1480.8|3
1585818000000|2020-04-02 09:00:00|1487.5|1481.5|1486.8|1480.8|1487.5|1481.5|1486.8|1480.8|6
1585818300000|2020-04-02 09:05:00|1487|1481|1487.8|1481.8|1487.8|1481.8|1487|1481|5
1585818600000|2020-04-02 09:10:00|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1
1585818900000|2020-04-02 09:15:00|1487.8|1481.8|1488.8|1482.8|1490.5|1484.5|1487.8|1481.8|30
1585819200000|2020-04-02 09:20:00|1488.5|1482.5|1488|1482|1488.5|1482.5|1486.8|1480.8|13
1585819500000|2020-04-02 09:25:00|1488.5|1482.5|1488.8|1482.8|1488.8|1482.8|1488|1482|7
1585819800000|2020-04-02 09:30:00|1489|1483|1489|1483|1489.3|1483.3|1487.5|1481.5|13
1585820100000|2020-04-02 09:35:00|1488.8|1482.8|1488.3|1482.3|1488.8|1482.8|1488.3|1482.3|3
1585820400000|2020-04-02 09:40:00|1488|1482|1490|1484|1490.5|1484.5|1488|1482|16
1585820700000|2020-04-02 09:45:00|1489.8|1483.8|1489.3|1483.3|1489.8|1483.8|1488.8|1482.8|11
1585821000000|2020-04-02 09:50:00|1489|1483|1488.3|1482.3|1489|1483|1487.8|1481.8|19
1585821300000|2020-04-02 09:55:00|1488.5|1482.5|1489|1483|1489.3|1483.3|1488.5|1482.5|4
1585821600000|2020-04-02 10:00:00|1489.3|1483.3|1489|1483|1489.5|1483.5|1489|1483|6
1585821900000|2020-04-02 10:05:00|1488.8|1482.8|1489|1483|1489|1483|1488.8|1482.8|6
1585822200000|2020-04-02 10:10:00|1488.8|1482.8|1488.5|1482.5|1488.8|1482.8|1488.5|1482.5|4
1585822500000|2020-04-02 10:15:00|1488.3|1482.3|1488.5|1482.5|1488.5|1482.5|1488.3|1482.3|2
1585822800000|2020-04-02 10:20:00|1488.8|1482.8|1488.3|1482.3|1488.8|1482.8|1488.3|1482.3|3
1585823100000|2020-04-02 10:25:00|1488.8|1482.8|1488.8|1482.8|1488.8|1482.8|1488.5|1482.5|3
1585823400000|2020-04-02 10:30:00|1489.3|1483.3|1489|1483|1489.5|1483.5|1489|1483|6
1585823700000|2020-04-02 10:35:00|1489.3|1483.3|1489.3|1483.3|1489.5|1483.5|1489.3|1483.3|3
1585824000000|2020-04-02 10:40:00|1489.5|1483.5|1489.8|1483.8|1490|1484|1489.5|1483.5|12
1585824300000|2020-04-02 10:45:00|1490|1484|1489.5|1483.5|1490|1484|1489.5|1483.5|8
1585824600000|2020-04-02 10:50:00|1489.3|1483.3|1489.3|1483.3|1489.3|1483.3|1489.3|1483.3|1
1585824900000|2020-04-02 10:55:00|1489.5|1483.5|1489.8|1483.8|1490|1484|1489.5|1483.5|8
1585825200000|2020-04-02 11:00:00|1490|1484|1491.8|1485.8|1491.8|1485.8|1490|1484|9
1585825500000|2020-04-02 11:05:00|1492|1486|1490.8|1484.8|1492.5|1486.5|1490.5|1484.5|15
1585825800000|2020-04-02 11:10:00|1491.3|1485.3|1495|1489|1495.3|1489.3|1491.3|1485.3|23
1585826100000|2020-04-02 11:15:00|1494.5|1488.5|1493.3|1487.3|1495.3|1489.3|1493.3|1487.3|8
1585826400000|2020-04-02 11:20:00|1493|1487|1492.8|1486.8|1493.3|1487.3|1492.3|1486.3|9
1585826700000|2020-04-02 11:25:00|1493|1487|1492.3|1486.3|1493.8|1487.8|1491.8|1485.8|25
1585827000000|2020-04-02 11:30:00|1492.5|1486.5|1490.5|1484.5|1492.5|1486.5|1490.3|1484.3|11
1585827300000|2020-04-02 11:35:00|1489.8|1483.8|1491.3|1485.3|1491.3|1485.3|1489.8|1483.8|8
1585827600000|2020-04-02 11:40:00|1491|1485|1490.8|1484.8|1491|1485|1490.5|1484.5|4
1585827900000|2020-04-02 11:45:00|1491|1485|1489.3|1483.3|1491.5|1485.5|1489.3|1483.3|16
1585828200000|2020-04-02 11:50:00|1488.8|1482.8|1489|1483|1489|1483|1486.8|1480.8|14
1585828500000|2020-04-02 11:55:00|1489.3|1483.3|1487.3|1481.3|1489.8|1483.8|1484.3|1478.3|61
1585828800000|2020-04-02 12:00:00|1487.8|1481.8|1487.3|1481.3|1489.3|1483.3|1487.3|1481.3|30
1585829100000|2020-04-02 12:05:00|1487|1481|1488.3|1482.3|1488.3|1482.3|1487|1481|8
1585829400000|2020-04-02 12:10:00|1488.5|1482.5|1489.3|1483.3|1489.8|1483.8|1488.3|1482.3|16
1585829700000|2020-04-02 12:15:00|1489|1483|1490|1484|1490|1484|1488.3|1482.3|22
1585830000000|2020-04-02 12:20:00|1490.3|1484.3|1491.5|1485.5|1491.8|1485.8|1489.8|1483.8|28
1585830300000|2020-04-02 12:25:00|1491.3|1485.3|1492.8|1486.8|1493.8|1487.8|1491.3|1485.3|25
1585830600000|2020-04-02 12:30:00|1492.5|1486.5|1488.5|1482.5|1493.3|1487.3|1488.5|1482.5|31
1585830900000|2020-04-02 12:35:00|1488.3|1482.3|1489.8|1483.8|1490|1484|1487.8|1481.8|24
1585831200000|2020-04-02 12:40:00|1490|1484|1492|1486|1492|1486|1488.8|1482.8|38
1585831500000|2020-04-02 12:45:00|1491.8|1485.8|1491.3|1485.3|1493|1487|1491.3|1485.3|30
1585831800000|2020-04-02 12:50:00|1492|1486|1491.8|1485.8|1492.8|1486.8|1490.5|1484.5|44
1585832100000|2020-04-02 12:55:00|1490.8|1484.8|1490.3|1484.3|1491|1485|1489.8|1483.8|15
1585832400000|2020-04-02 13:00:00|1490.5|1484.5|1492|1486|1492.3|1486.3|1489.8|1483.8|30
1585832700000|2020-04-02 13:05:00|1491.8|1485.8|1492.3|1486.3|1493|1487|1491.5|1485.5|30
1585833000000|2020-04-02 13:10:00|1492.5|1486.5|1493.8|1487.8|1495.8|1489.8|1492.3|1486.3|59
1585833300000|2020-04-02 13:15:00|1493|1487|1496.3|1490.3|1496.3|1490.3|1492.5|1486.5|26
1585833600000|2020-04-02 13:20:00|1496.5|1490.5|1497|1491|1499.8|1493.8|1496.5|1490.5|45
1585833900000|2020-04-02 13:25:00|1497.3|1491.3|1498.3|1492.3|1499.8|1493.8|1497|1491|19
1585834200000|2020-04-02 13:30:00|1497.5|1491.5|1497|1491|1498.8|1492.8|1496.5|1490.5|33
1585834500000|2020-04-02 13:35:00|1497.3|1491.3|1500|1494|1501|1495|1497.3|1491.3|22
1585834800000|2020-04-02 13:40:00|1499.8|1493.8|1499.3|1493.3|1500|1494|1498|1492|33
1585835100000|2020-04-02 13:45:00|1499|1493|1496.8|1490.8|1499.3|1493.3|1496.5|1490.5|14
1585835400000|2020-04-02 13:50:00|1497.5|1491.5|1499|1493|1499.3|1493.3|1497.3|1491.3|29
1585835700000|2020-04-02 13:55:00|1499.3|1493.3|1499.5|1493.5|1500.8|1494.8|1499.3|1493.3|20
1585836000000|2020-04-02 14:00:00|1499.3|1493.3|1500.8|1494.8|1501.8|1495.8|1499.3|1493.3|17
1585836300000|2020-04-02 14:05:00|1500.5|1494.5|1501.3|1495.3|1501.5|1495.5|1499.3|1493.3|25
1585836600000|2020-04-02 14:10:00|1501|1495|1501.5|1495.5|1501.5|1495.5|1500.8|1494.8|17
1585836900000|2020-04-02 14:15:00|1501|1495|1500.3|1494.3|1501|1495|1498.8|1492.8|27
1585837200000|2020-04-02 14:20:00|1500.5|1494.5|1500.8|1494.8|1501|1495|1500.5|1494.5|8
1585837500000|2020-04-02 14:25:00|1501|1495|1502.8|1496.8|1502.8|1496.8|1500.5|1494.5|18
1585837800000|2020-04-02 14:30:00|1502.5|1496.5|1502.3|1496.3|1502.8|1496.8|1500.5|1494.5|31
1585838100000|2020-04-02 14:35:00|1502.5|1496.5|1509|1503|1509.3|1503.3|1502.3|1496.3|69
1585838400000|2020-04-02 14:40:00|1509.3|1503.3|1507.3|1501.3|1509.5|1503.5|1505.8|1499.8|51
1585838700000|2020-04-02 14:45:00|1507|1501|1507|1501|1507.5|1501.5|1506.8|1500.8|18
1585839000000|2020-04-02 14:50:00|1507.3|1501.3|1507|1501|1507.5|1501.5|1506.8|1500.8|18
1585839300000|2020-04-02 14:55:00|1507.3|1501.3|1509.8|1503.8|1510|1504|1507.3|1501.3|29
1585839600000|2020-04-02 15:00:00|1509.3|1503.3|1509|1503|1509.3|1503.3|1507.8|1501.8|23
1585839900000|2020-04-02 15:05:00|1508.8|1502.8|1509.5|1503.5|1509.5|1503.5|1508.8|1502.8|24
1585840200000|2020-04-02 15:10:00|1509.3|1503.3|1505.5|1499.5|1509.3|1503.3|1505|1499|24
1585840500000|2020-04-02 15:15:00|1505.3|1499.3|1504.8|1498.8|1505.3|1499.3|1503.3|1497.3|15
1585840800000|2020-04-02 15:20:00|1504.5|1498.5|1503.5|1497.5|1504.5|1498.5|1502.3|1496.3|34
1585841100000|2020-04-02 15:25:00|1503.8|1497.8|1497.3|1491.3|1503.8|1497.8|1496.8|1490.8|36
1585841400000|2020-04-02 15:30:00|1497|1491|1496.8|1490.8|1497|1491|1491.5|1485.5|115
1585841700000|2020-04-02 15:35:00|1496.5|1490.5|1508|1502|1508.8|1502.8|1496.3|1490.3|75
1585842000000|2020-04-02 15:40:00|1508.5|1502.5|1500.5|1494.5|1508.5|1502.5|1500.5|1494.5|40
1585842300000|2020-04-02 15:45:00|1500.3|1494.3|1505.5|1499.5|1506.5|1500.5|1500|1494|24
1585842600000|2020-04-02 15:50:00|1505.8|1499.8|1507|1501|1507|1501|1505.5|1499.5|7
1585842900000|2020-04-02 15:55:00|1507.3|1501.3|1507.3|1501.3|1508.5|1502.5|1507|1501|9
1585843200000|2020-04-02 16:00:00|1506.8|1500.8|1504.5|1498.5|1507.3|1501.3|1504.5|1498.5|20
1585843500000|2020-04-02 16:05:00|1504.8|1498.8|1504.8|1498.8|1505|1499|1504.8|1498.8|3
1585843800000|2020-04-02 16:10:00|1505|1499|1507.5|1501.5|1507.8|1501.8|1505|1499|7
1585844100000|2020-04-02 16:15:00|1507.3|1501.3|1507.3|1501.3|1507.5|1501.5|1507.3|1501.3|3
1585844400000|2020-04-02 16:20:00|1507|1501|1505.8|1499.8|1507|1501|1505.3|1499.3|13
1585844700000|2020-04-02 16:25:00|1505.5|1499.5|1504.8|1498.8|1505.8|1499.8|1504.8|1498.8|6
1585845000000|2020-04-02 16:30:00|1505|1499|1504.8|1498.8|1505|1499|1504.8|1498.8|2
1585845300000|2020-04-02 16:35:00|1505|1499|1505.5|1499.5|1505.5|1499.5|1505|1499|3
1585845600000|2020-04-02 16:40:00|1505|1499|1504.5|1498.5|1505|1499|1504.5|1498.5|5
1585845900000|2020-04-02 16:45:00|1504.3|1498.3|1504.5|1498.5|1505.3|1499.3|1504|1498|10
1585846200000|2020-04-02 16:50:00|1504.3|1498.3|1504.5|1498.5|1505|1499|1504.3|1498.3|6
1585846500000|2020-04-02 16:55:00|1504.4|1498.4|1504.9|1498.9|1505.1|1499.1|1504.1|1498.1|8
1585872000000|2020-04-03 00:00:00|1506.5|1500.5|1506.5|1500.5|1506.5|1500.5|1506.5|1500.5|1
1585872300000|2020-04-03 00:05:00|1505.3|1499.3|1505.1|1499.1|1505.3|1499.3|1505.1|1499.1|2
1585872600000|2020-04-03 00:10:00|1505|1499|1504.8|1498.8|1505|1499|1504.8|1498.8|3
1585872900000|2020-04-03 00:15:00|1505|1499|1506.4|1500.4|1506.4|1500.4|1504.8|1498.8|6
1585873200000|2020-04-03 00:20:00|1506.5|1500.5|1506.8|1500.8|1506.8|1500.8|1506.4|1500.4|7
1585874100000|2020-04-03 00:35:00|1507.4|1501.4|1507.6|1501.6|1507.6|1501.6|1507.4|1501.4|3
1585874400000|2020-04-03 00:40:00|1507.1|1501.1|1507.1|1501.1|1507.1|1501.1|1506.9|1500.9|8
1585874700000|2020-04-03 00:45:00|1507|1501|1507|1501|1507|1501|1507|1501|1
1585875000000|2020-04-03 00:50:00|1507.1|1501.1|1507|1501|1507.1|1501.1|1507|1501|4
1585875300000|2020-04-03 00:55:00|1506.4|1500.4|1507.1|1501.1|1507.1|1501.1|1506.3|1500.3|8
1585875600000|2020-04-03 01:00:00|1507.3|1501.3|1506.5|1500.5|1507.6|1501.6|1506.5|1500.5|19
1585875900000|2020-04-03 01:05:00|1506.8|1500.8|1506.8|1500.8|1506.8|1500.8|1506.5|1500.5|3
1585876200000|2020-04-03 01:10:00|1507.1|1501.1|1506.8|1500.8|1507.6|1501.6|1506.5|1500.5|7
1585876500000|2020-04-03 01:15:00|1506.5|1500.5|1506.5|1500.5|1506.8|1500.8|1506.5|1500.5|5
1585876800000|2020-04-03 01:20:00|1506.8|1500.8|1505.1|1499.1|1506.8|1500.8|1504.9|1498.9|19
1585877100000|2020-04-03 01:25:00|1505.3|1499.3|1506.1|1500.1|1506.6|1500.6|1505.3|1499.3|13
1585877400000|2020-04-03 01:30:00|1506.3|1500.3|1506.9|1500.9|1506.9|1500.9|1506.3|1500.3|4
1585877700000|2020-04-03 01:35:00|1506.8|1500.8|1506.9|1500.9|1506.9|1500.9|1506.8|1500.8|2
1585878000000|2020-04-03 01:40:00|1507|1501|1507|1501|1507|1501|1507|1501|1
1585878300000|2020-04-03 01:45:00|1506.9|1500.9|1506.9|1500.9|1506.9|1500.9|1506.8|1500.8|17
1585878600000|2020-04-03 01:50:00|1507|1501|1507.6|1501.6|1507.6|1501.6|1507|1501|5
1585878900000|2020-04-03 01:55:00|1507.5|1501.5|1507.4|1501.4|1507.5|1501.5|1507.4|1501.4|2
1585879200000|2020-04-03 02:00:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1507|1501|18
1585879500000|2020-04-03 02:05:00|1507.1|1501.1|1507.5|1501.5|1507.5|1501.5|1506.5|1500.5|28
1585879800000|2020-04-03 02:10:00|1507.6|1501.6|1507.3|1501.3|1507.6|1501.6|1507.1|1501.1|4
1585881000000|2020-04-03 02:30:00|1507.4|1501.4|1507.6|1501.6|1507.6|1501.6|1507.3|1501.3|17
1585881300000|2020-04-03 02:35:00|1507.3|1501.3|1507.3|1501.3|1507.6|1501.6|1507.3|1501.3|7
1585882200000|2020-04-03 02:50:00|1507|1501|1506|1500|1507.3|1501.3|1506|1500|14
1585882500000|2020-04-03 02:55:00|1506.1|1500.1|1507.4|1501.4|1507.6|1501.6|1506|1500|18
1585882800000|2020-04-03 03:00:00|1507.3|1501.3|1506.8|1500.8|1507.3|1501.3|1506.5|1500.5|4
1585883100000|2020-04-03 03:05:00|1507|1501|1507|1501|1507|1501|1506.5|1500.5|5
1585883400000|2020-04-03 03:10:00|1506.9|1500.9|1506.8|1500.8|1506.9|1500.9|1506.8|1500.8|2
1585883700000|2020-04-03 03:15:00|1507|1501|1506.8|1500.8|1507|1501|1506.8|1500.8|2
1585884300000|2020-04-03 03:25:00|1507|1501|1507.3|1501.3|1507.4|1501.4|1507|1501|5
1585884600000|2020-04-03 03:30:00|1507|1501|1507|1501|1507|1501|1507|1501|1
1585884900000|2020-04-03 03:35:00|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1
1585887000000|2020-04-03 04:10:00|1507|1501|1506.8|1500.8|1507|1501|1506.8|1500.8|2
1585887600000|2020-04-03 04:20:00|1507.6|1501.6|1507|1501|1507.6|1501.6|1507|1501|4
1585887900000|2020-04-03 04:25:00|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1
1585888800000|2020-04-03 04:40:00|1507.1|1501.1|1506.8|1500.8|1507.1|1501.1|1506.8|1500.8|3
1585889100000|2020-04-03 04:45:00|1506.5|1500.5|1506.5|1500.5|1506.8|1500.8|1506.3|1500.3|8
1585889400000|2020-04-03 04:50:00|1506.4|1500.4|1505.8|1499.8|1506.4|1500.4|1505.6|1499.6|8
1585889700000|2020-04-03 04:55:00|1505.6|1499.6|1505.6|1499.6|1505.6|1499.6|1505.6|1499.6|1
1585890000000|2020-04-03 05:00:00|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1505.8|1499.8|1
1585890300000|2020-04-03 05:05:00|1505.6|1499.6|1505.4|1499.4|1505.6|1499.6|1505.4|1499.4|3
1585890900000|2020-04-03 05:15:00|1505.1|1499.1|1504.9|1498.9|1505.1|1499.1|1504.9|1498.9|3
1585891200000|2020-04-03 05:20:00|1504.8|1498.8|1505.1|1499.1|1505.3|1499.3|1504.3|1498.3|12
1585891500000|2020-04-03 05:25:00|1504.9|1498.9|1504.8|1498.8|1504.9|1498.9|1504.4|1498.4|6
1585891800000|2020-04-03 05:30:00|1504.5|1498.5|1504.8|1498.8|1505|1499|1504.5|1498.5|6
1585892100000|2020-04-03 05:35:00|1504.9|1498.9|1505|1499|1505|1499|1504.8|1498.8|3
1585892400000|2020-04-03 05:40:00|1504.9|1498.9|1505.1|1499.1|1505.3|1499.3|1504.9|1498.9|4
1585892700000|2020-04-03 05:45:00|1505|1499|1505.3|1499.3|1505.4|1499.4|1504.4|1498.4|12
1585893000000|2020-04-03 05:50:00|1505|1499|1505|1499|1505|1499|1504.9|1498.9|5
1585893300000|2020-04-03 05:55:00|1504.8|1498.8|1506.1|1500.1|1506.1|1500.1|1504.5|1498.5|9
1585893600000|2020-04-03 06:00:00|1506|1500|1505|1499|1506|1500|1505|1499|5
1585893900000|2020-04-03 06:05:00|1504.9|1498.9|1504.4|1498.4|1504.9|1498.9|1504.4|1498.4|5
1585894200000|2020-04-03 06:10:00|1504.3|1498.3|1503.5|1497.5|1504.8|1498.8|1503.5|1497.5|8
1585894500000|2020-04-03 06:15:00|1503.3|1497.3|1503|1497|1503.3|1497.3|1503|1497|8
1585894800000|2020-04-03 06:20:00|1503.1|1497.1|1503.3|1497.3|1503.3|1497.3|1502.5|1496.5|5
1585895100000|2020-04-03 06:25:00|1503.1|1497.1|1503.5|1497.5|1503.5|1497.5|1503|1497|9
1585895400000|2020-04-03 06:30:00|1503.6|1497.6|1504|1498|1504.8|1498.8|1503.3|1497.3|31
1585895700000|2020-04-03 06:35:00|1503.9|1497.9|1503.1|1497.1|1503.9|1497.9|1502.8|1496.8|26
1585896000000|2020-04-03 06:40:00|1503|1497|1503.4|1497.4|1503.6|1497.6|1502.8|1496.8|17
1585896300000|2020-04-03 06:45:00|1503.6|1497.6|1504.4|1498.4|1504.8|1498.8|1503.6|1497.6|47
1585896600000|2020-04-03 06:50:00|1504.8|1498.8|1503.5|1497.5|1505.6|1499.6|1503.5|1497.5|30
1585896900000|2020-04-03 06:55:00|1503.3|1497.3|1503.5|1497.5|1503.8|1497.8|1502.5|1496.5|32
1585897200000|2020-04-03 07:00:00|1503.3|1497.3|1502.3|1496.3|1503.3|1497.3|1502.3|1496.3|13
1585897500000|2020-04-03 07:05:00|1502.5|1496.5|1500.8|1494.8|1502.5|1496.5|1500.8|1494.8|18
1585897800000|2020-04-03 07:10:00|1501|1495|1500.3|1494.3|1501.3|1495.3|1500.3|1494.3|20
1585898100000|2020-04-03 07:15:00|1500.5|1494.5|1500.5|1494.5|1500.8|1494.8|1500.3|1494.3|14
1585898400000|2020-04-03 07:20:00|1500.3|1494.3|1500.3|1494.3|1500.8|1494.8|1500.3|1494.3|6
1585898700000|2020-04-03 07:25:00|1500.5|1494.5|1500.3|1494.3|1500.5|1494.5|1500|1494|16
1585899000000|2020-04-03 07:30:00|1500|1494|1500.5|1494.5|1501.5|1495.5|1500|1494|17
1585899300000|2020-04-03 07:35:00|1500.3|1494.3|1502|1496|1502|1496|1500.3|1494.3|3
1585899600000|2020-04-03 07:40:00|1502.8|1496.8|1502|1496|1502.8|1496.8|1501.8|1495.8|13
1585899900000|2020-04-03 07:45:00|1501.8|1495.8|1502.3|1496.3|1503|1497|1501.8|1495.8|10
1585900200000|2020-04-03 07:50:00|1502|1496|1501.8|1495.8|1502|1496|1501|1495|7
1585900500000|2020-04-03 07:55:00|1501.5|1495.5|1501.5|1495.5|1501.8|1495.8|1501.5|1495.5|3
1585900800000|2020-04-03 08:00:00|1501.8|1495.8|1501.5|1495.5|1501.8|1495.8|1501.5|1495.5|2
1585901400000|2020-04-03 08:10:00|1501.3|1495.3|1502|1496|1502.8|1496.8|1501.3|1495.3|8
1585901700000|2020-04-03 08:15:00|1502.3|1496.3|1500.5|1494.5|1502.3|1496.3|1500.5|1494.5|7
1585902000000|2020-04-03 08:20:00|1500.3|1494.3|1500.8|1494.8|1501.5|1495.5|1500.3|1494.3|8
1585902300000|2020-04-03 08:25:00|1500.5|1494.5|1500|1494|1500.5|1494.5|1500|1494|5
1585902600000|2020-04-03 08:30:00|1499.8|1493.8|1499.8|1493.8|1499.8|1493.8|1499.8|1493.8|1
1585903200000|2020-04-03 08:40:00|1499.5|1493.5|1499.8|1493.8|1499.8|1493.8|1499.5|1493.5|2
1585903500000|2020-04-03 08:45:00|1499.5|1493.5|1499.5|1493.5|1499.8|1493.8|1499.5|1493.5|3
1585903800000|2020-04-03 08:50:00|1499.3|1493.3|1499|1493|1499.5|1493.5|1499|1493|7
1585904100000|2020-04-03 08:55:00|1499.3|1493.3|1496.8|1490.8|1499.3|1493.3|1496.8|1490.8|15
1585904400000|2020-04-03 09:00:00|1496.5|1490.5|1498.3|1492.3|1499|1493|1496.5|1490.5|20
1585904700000|2020-04-03 09:05:00|1499|1493|1499.8|1493.8|1500.8|1494.8|1498.3|1492.3|20
1585905000000|2020-04-03 09:10:00|1499.3|1493.3|1499.5|1493.5|1502.3|1496.3|1499|1493|24
1585905300000|2020-04-03 09:15:00|1499.3|1493.3|1499.3|1493.3|1499.3|1493.3|1499.3|1493.3|1
1585905600000|2020-04-03 09:20:00|1499|1493|1499|1493|1499|1493|1499|1493|1
1585905900000|2020-04-03 09:25:00|1499.5|1493.5|1500|1494|1500|1494|1499.5|1493.5|4
1585906200000|2020-04-03 09:30:00|1500.5|1494.5|1500.5|1494.5|1500.8|1494.8|1500.3|1494.3|5
1585906500000|2020-04-03 09:35:00|1500.3|1494.3|1499.5|1493.5|1500.3|1494.3|1499.5|1493.5|4
1585907700000|2020-04-03 09:55:00|1499.8|1493.8|1500.3|1494.3|1500.5|1494.5|1499.8|1493.8|5
1585908000000|2020-04-03 10:00:00|1500|1494|1499.3|1493.3|1500|1494|1499.3|1493.3|4
1585908300000|2020-04-03 10:05:00|1499|1493|1499|1493|1499|1493|1499|1493|1
1585908600000|2020-04-03 10:10:00|1498.8|1492.8|1498.3|1492.3|1498.8|1492.8|1498.3|1492.3|5
1585908900000|2020-04-03 10:15:00|1498|1492|1498|1492|1498|1492|1498|1492|1
1585909200000|2020-04-03 10:20:00|1498.3|1492.3|1497.5|1491.5|1498.3|1492.3|1497.3|1491.3|13
1585909500000|2020-04-03 10:25:00|1497.8|1491.8|1498.5|1492.5|1498.5|1492.5|1497.8|1491.8|2
1585909800000|2020-04-03 10:30:00|1498.3|1492.3|1498|1492|1498.5|1492.5|1498|1492|5
1585910100000|2020-04-03 10:35:00|1497.8|1491.8|1498|1492|1498.5|1492.5|1497.8|1491.8|4
1585911600000|2020-04-03 11:00:00|1498.3|1492.3|1497.5|1491.5|1498.3|1492.3|1496.8|1490.8|9
1585911900000|2020-04-03 11:05:00|1497.3|1491.3|1496.5|1490.5|1497.3|1491.3|1496.5|1490.5|6
1585912200000|2020-04-03 11:10:00|1496.8|1490.8|1496.5|1490.5|1496.8|1490.8|1496.5|1490.5|2
1585912500000|2020-04-03 11:15:00|1496.8|1490.8|1496.8|1490.8|1496.8|1490.8|1496.5|1490.5|3
1585912800000|2020-04-03 11:20:00|1496.5|1490.5|1496.8|1490.8|1496.8|1490.8|1496.5|1490.5|2
1585913100000|2020-04-03 11:25:00|1497.8|1489.8|1497.5|1489.5|1497.8|1489.8|1497.5|1489.5|2
1585913400000|2020-04-03 11:30:00|1497.8|1489.8|1498|1490|1498|1490|1497.8|1489.8|2
1585914000000|2020-04-03 11:40:00|1497.5|1489.5|1497.3|1489.3|1497.8|1489.8|1497.3|1489.3|5
1585914300000|2020-04-03 11:45:00|1497.5|1489.5|1497.5|1489.5|1497.5|1489.5|1497.5|1489.5|1
1585914600000|2020-04-03 11:50:00|1498|1490|1498.3|1490.3|1499|1491|1498|1490|8
1585914900000|2020-04-03 11:55:00|1498.5|1490.5|1490.3|1484.3|1498.5|1490.5|1488.3|1481.3|47
1585915200000|2020-04-03 12:00:00|1490.8|1484.8|1489.8|1483.8|1493.8|1487.8|1489.8|1483.8|26
1585915500000|2020-04-03 12:05:00|1489.5|1483.5|1490.5|1484.5|1491.3|1485.3|1489.5|1483.5|7
1585915800000|2020-04-03 12:10:00|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1
1585916100000|2020-04-03 12:15:00|1490|1484|1489.8|1483.8|1490|1484|1489.3|1483.3|5
1585916400000|2020-04-03 12:20:00|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1490.3|1484.3|1
1585916700000|2020-04-03 12:25:00|1489.5|1483.5|1489.3|1483.3|1489.5|1483.5|1488.3|1482.3|10
1585917000000|2020-04-03 12:30:00|1490|1484|1488|1482|1490|1484|1485.8|1479.8|18
1585917300000|2020-04-03 12:35:00|1486.8|1480.8|1487.8|1481.8|1487.8|1481.8|1486.5|1480.5|6
1585917600000|2020-04-03 12:40:00|1488|1482|1487.5|1481.5|1488|1482|1487.5|1481.5|2
1585917900000|2020-04-03 12:45:00|1486.8|1480.8|1486.5|1480.5|1486.8|1480.8|1486|1480|9
1585918200000|2020-04-03 12:50:00|1487.8|1481.8|1488|1482|1488.5|1482.5|1487.5|1481.5|5
1585918500000|2020-04-03 12:55:00|1488.8|1482.8|1488.5|1482.5|1488.8|1482.8|1488.5|1482.5|2
1585919100000|2020-04-03 13:05:00|1488.3|1482.3|1487.5|1481.5|1488.5|1482.5|1487.5|1481.5|6
1585919400000|2020-04-03 13:10:00|1488.5|1482.5|1489|1483|1489|1483|1487.8|1481.8|6
1585919700000|2020-04-03 13:15:00|1489.5|1483.5|1489.5|1483.5|1490|1484|1489.5|1483.5|6
1585920000000|2020-04-03 13:20:00|1489.3|1483.3|1489|1483|1489.5|1483.5|1488.5|1482.5|8
1585920300000|2020-04-03 13:25:00|1488.8|1482.8|1488.5|1482.5|1489|1483|1488.5|1482.5|4
1585920600000|2020-04-03 13:30:00|1489|1483|1489|1483|1489|1483|1489|1483|1
1585920900000|2020-04-03 13:35:00|1488.8|1482.8|1488.5|1482.5|1489|1483|1488.5|1482.5|3
1585921200000|2020-04-03 13:40:00|1489|1483|1488.5|1482.5|1489|1483|1488.5|1482.5|3
1585921800000|2020-04-03 13:50:00|1488|1482|1486.3|1480.3|1488|1482|1485|1479|12
1585922100000|2020-04-03 13:55:00|1486|1480|1486.5|1480.5|1487.5|1481.5|1486|1480|11
1585922400000|2020-04-03 14:00:00|1485.5|1479.5|1485|1479|1485.5|1479.5|1485|1479|3
1585922700000|2020-04-03 14:05:00|1485.8|1479.8|1485|1479|1486|1480|1485|1479|6
1585923000000|2020-04-03 14:10:00|1485.8|1479.8|1486|1480|1486|1480|1485|1479|7
1585923300000|2020-04-03 14:15:00|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1
1585923600000|2020-04-03 14:20:00|1485|1479|1485.5|1479.5|1485.5|1479.5|1484.8|1478.8|6
1585923900000|2020-04-03 14:25:00|1485|1479|1484|1478|1485|1479|1484|1478|9
1585924200000|2020-04-03 14:30:00|1483.5|1477.5|1484.5|1478.5|1485|1479|1483.5|1477.5|8
1585924500000|2020-04-03 14:35:00|1484.3|1478.3|1484|1478|1484.3|1478.3|1484|1478|2
1585924800000|2020-04-03 14:40:00|1483.5|1477.5|1483.5|1477.5|1484|1478|1483|1477|9
1585925400000|2020-04-03 14:50:00|1483.3|1477.3|1488|1482|1488|1482|1483.3|1477.3|7
1585925700000|2020-04-03 14:55:00|1487.8|1481.8|1486|1480|1487.8|1481.8|1486|1480|5
1585926000000|2020-04-03 15:00:00|1484.8|1478.8|1487|1481|1490.5|1484.5|1484.5|1478.5|24
1585926300000|2020-04-03 15:05:00|1485.8|1479.8|1487.3|1481.3|1488.5|1482.5|1485.5|1479.5|8
1585926600000|2020-04-03 15:10:00|1486.8|1480.8|1487.5|1481.5|1487.5|1481.5|1486.5|1480.5|13
1585926900000|2020-04-03 15:15:00|1486.5|1480.5|1484.5|1478.5|1487.3|1481.3|1484.5|1478.5|15
1585927200000|2020-04-03 15:20:00|1485|1479|1486|1480|1486|1480|1484.5|1478.5|8
1585927500000|2020-04-03 15:25:00|1484.8|1478.8|1485.3|1479.3|1485.3|1479.3|1484.5|1478.5|3
1585927800000|2020-04-03 15:30:00|1485.5|1479.5|1485|1479|1485.5|1479.5|1484.5|1478.5|11
1585928100000|2020-04-03 15:35:00|1485.5|1479.5|1486.5|1480.5|1486.8|1480.8|1485.3|1479.3|10
1585928400000|2020-04-03 15:40:00|1486.8|1480.8|1487.5|1481.5|1487.8|1481.8|1486.5|1480.5|8
1585928700000|2020-04-03 15:45:00|1487|1481|1486.8|1480.8|1487|1481|1486.8|1480.8|2
1585929000000|2020-04-03 15:50:00|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1
1585929300000|2020-04-03 15:55:00|1487|1481|1487|1481|1487|1481|1487|1481|1
1585929900000|2020-04-03 16:05:00|1487.3|1481.3|1487|1481|1487.3|1481.3|1487|1481|2
1585930200000|2020-04-03 16:10:00|1486.8|1480.8|1487|1481|1488|1482|1486.8|1480.8|7
1585930500000|2020-04-03 16:15:00|1486.8|1480.8|1486|1480|1486.8|1480.8|1486|1480|3
1585930800000|2020-04-03 16:20:00|1486.5|1480.5|1486.8|1480.8|1486.8|1480.8|1486.5|1480.5|2
1585931100000|2020-04-03 16:25:00|1487|1481|1487|1481|1487|1481|1487|1481|1
1585931400000|2020-04-03 16:30:00|1486.8|1480.8|1487.3|1481.3|1487.3|1481.3|1486.8|1480.8|3
1585931700000|2020-04-03 16:35:00|1487.5|1481.5|1487|1481|1487.5|1481.5|1486|1480|6
1585932000000|2020-04-03 16:40:00|1487.8|1481.8|1488|1482|1488|1482|1487.8|1481.8|2
1585932300000|2020-04-03 16:45:00|1487.5|1481.5|1486.8|1480.8|1487.5|1481.5|1486.8|1480.8|4
1585932600000|2020-04-03 16:50:00|1486.5|1480.5|1487.8|1481.8|1487.8|1481.8|1486.5|1480.5|3
1585932900000|2020-04-03 16:55:00|1486.8|1480.8|1485.5|1479.5|1486.8|1480.8|1485.5|1479.5|7
1586131200000|2020-04-06 00:00:00|1485.8|1473.8|1483.8|1477.8|1485.8|1478|1483.8|1473.8|3
1586131800000|2020-04-06 00:10:00|1483.3|1477.3|1484.9|1478.9|1484.9|1478.9|1483.3|1477.3|6
1586132100000|2020-04-06 00:15:00|1485.3|1479.3|1486|1480|1486|1480|1485.3|1479.3|3
1586132400000|2020-04-06 00:20:00|1486.3|1480.3|1486.1|1480.1|1486.3|1480.3|1486|1480|7
1586132700000|2020-04-06 00:25:00|1486.3|1480.3|1487.3|1481.3|1487.8|1481.8|1486.3|1480.3|5
1586133000000|2020-04-06 00:30:00|1487.5|1481.5|1487.5|1481.5|1488|1482|1487.5|1481.5|4
1586133300000|2020-04-06 00:35:00|1487.8|1481.8|1488|1482|1488|1482|1487.5|1481.5|8
1586133600000|2020-04-06 00:40:00|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1487.5|1481.5|1
1586133900000|2020-04-06 00:45:00|1486.8|1480.8|1487|1481|1487.3|1481.3|1486.5|1480.5|6
1586135100000|2020-04-06 01:05:00|1485.8|1479.8|1485.5|1479.5|1485.8|1479.8|1485.5|1479.5|2
1586135400000|2020-04-06 01:10:00|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1
1586135700000|2020-04-06 01:15:00|1486.1|1480.1|1486.1|1480.1|1486.1|1480.1|1486.1|1480.1|1
1586136600000|2020-04-06 01:30:00|1486|1480|1486|1480|1486.4|1480.4|1486|1480|7
1586137200000|2020-04-06 01:40:00|1485.5|1479.5|1486|1480|1486|1480|1485.5|1479.5|2
1586138100000|2020-04-06 01:55:00|1486.3|1480.3|1486.5|1480.5|1486.5|1480.5|1486.3|1480.3|2
1586138400000|2020-04-06 02:00:00|1486.3|1480.3|1486.3|1480.3|1486.3|1480.3|1486|1480|3
1586138700000|2020-04-06 02:05:00|1485.5|1479.5|1485.8|1479.8|1485.8|1479.8|1485|1479|4
1586139600000|2020-04-06 02:20:00|1485.5|1479.5|1485.5|1479.5|1485.5|1479.5|1485.3|1479.3|3
1586139900000|2020-04-06 02:25:00|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1485.8|1479.8|1
1586140200000|2020-04-06 02:30:00|1485.5|1479.5|1485.3|1479.3|1485.5|1479.5|1485.3|1479.3|2
1586141100000|2020-04-06 02:45:00|1485|1479|1485|1479|1485|1479|1485|1479|1
1586141400000|2020-04-06 02:50:00|1484.3|1478.3|1484|1478|1484.3|1478.3|1484|1478|2
1586141700000|2020-04-06 02:55:00|1484.9|1478.9|1485|1479|1485|1479|1484.9|1478.9|2
1586142000000|2020-04-06 03:00:00|1484|1478|1484|1478|1484|1478|1484|1478|1
1586142900000|2020-04-06 03:15:00|1483.8|1477.8|1484|1478|1484|1478|1483.8|1477.8|2
1586143200000|2020-04-06 03:20:00|1484.9|1478.9|1484|1478|1484.9|1478.9|1484|1478|3
1586144100000|2020-04-06 03:35:00|1483.8|1477.8|1483.8|1477.8|1483.8|1477.8|1483.8|1477.8|1
1586145300000|2020-04-06 03:55:00|1484|1478|1483.8|1477.8|1484|1478|1483.8|1477.8|2
1586145900000|2020-04-06 04:05:00|1484|1478|1484|1478|1484|1478|1484|1478|1
1586146500000|2020-04-06 04:15:00|1484.6|1478.6|1484.3|1478.3|1484.8|1478.8|1484.3|1478.3|4
1586147100000|2020-04-06 04:25:00|1484.5|1478.5|1484.5|1478.5|1484.5|1478.5|1484.5|1478.5|1
1586147400000|2020-04-06 04:30:00|1484.3|1478.3|1484.3|1478.3|1484.3|1478.3|1484.3|1478.3|1
1586148300000|2020-04-06 04:45:00|1483.5|1477.5|1482.5|1476.5|1483.5|1477.5|1482.5|1476.5|3
1586148600000|2020-04-06 04:50:00|1482.9|1476.9|1482.8|1476.8|1482.9|1476.9|1482.8|1476.8|2
1586148900000|2020-04-06 04:55:00|1483|1477|1482.8|1476.8|1483|1477|1482.8|1476.8|2
1586149200000|2020-04-06 05:00:00|1483|1477|1483|1477|1483|1477|1483|1477|1
1586150400000|2020-04-06 05:20:00|1482.5|1476.5|1482.5|1476.5|1482.5|1476.5|1482.5|1476.5|1
1586151000000|2020-04-06 05:30:00|1482.9|1476.9|1483|1477|1483|1477|1482.5|1476.5|3
1586152200000|2020-04-06 05:50:00|1483.8|1477.8|1484.3|1478.3|1484.3|1478.3|1483.8|1477.8|4
1586152500000|2020-04-06 05:55:00|1484.5|1478.5|1484.3|1478.3|1484.5|1478.5|1484.3|1478.3|2
1586152800000|2020-04-06 06:00:00|1484.5|1478.5|1485|1479|1485|1479|1484.3|1478.3|7
1586153100000|2020-04-06 06:05:00|1485.9|1479.9|1486.3|1480.3|1487|1481|1485.9|1479.9|7
1586153400000|2020-04-06 06:10:00|1486|1480|1485|1479|1486|1480|1485|1479|8
1586153700000|2020-04-06 06:15:00|1485.3|1479.3|1485|1479|1485.3|1479.3|1484.8|1478.8|7
1586154000000|2020-04-06 06:20:00|1485.3|1479.3|1486|1480|1486|1480|1485.3|1479.3|4
1586154300000|2020-04-06 06:25:00|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1486.5|1480.5|1
1586154600000|2020-04-06 06:30:00|1486.8|1480.8|1487|1481|1487|1481|1486.8|1480.8|2
1586154900000|2020-04-06 06:35:00|1487.3|1481.3|1487|1481|1487.5|1481.5|1487|1481|5
1586155200000|2020-04-06 06:40:00|1486.5|1480.5|1484.5|1478.5|1486.5|1480.5|1484.3|1478.3|10
1586155500000|2020-04-06 06:45:00|1484|1478|1484.5|1478.5|1485.5|1479.5|1484|1478|6
1586155800000|2020-04-06 06:50:00|1484.8|1478.8|1485|1479|1485|1479|1484.8|1478.8|6
1586156100000|2020-04-06 06:55:00|1484.5|1478.5|1485|1479|1485.3|1479.3|1483.5|1477.5|18
1586156400000|2020-04-06 07:00:00|1485.3|1479.3|1485.8|1479.8|1487|1481|1484.8|1478.8|41
1586156700000|2020-04-06 07:05:00|1485.5|1479.5|1483.5|1477.5|1485.5|1479.5|1483|1477|19
1586157000000|2020-04-06 07:10:00|1483.8|1477.8|1484|1478|1484.3|1478.3|1483.5|1477.5|9
1586157300000|2020-04-06 07:15:00|1484.8|1478.8|1483.5|1477.5|1485.5|1479.5|1483.5|1477.5|12
1586157600000|2020-04-06 07:20:00|1483.8|1477.8|1482.5|1476.5|1484|1478|1482.3|1476.3|21
1586157900000|2020-04-06 07:25:00|1483|1477|1482|1476|1483|1477|1482|1476|12
1586158200000|2020-04-06 07:30:00|1481.5|1475.5|1481.5|1475.5|1482|1476|1481.5|1475.5|4
1586158500000|2020-04-06 07:35:00|1481|1475|1481.5|1475.5|1481.5|1475.5|1480.5|1474.5|8
1586158800000|2020-04-06 07:40:00|1482|1476|1482.3|1476.3|1482.5|1476.5|1482|1476|5
1586159100000|2020-04-06 07:45:00|1482.5|1476.5|1482.5|1476.5|1482.5|1476.5|1482|1476|11
1586159400000|2020-04-06 07:50:00|1482.3|1476.3|1482.5|1476.5|1482.5|1476.5|1482|1476|6
1586159700000|2020-04-06 07:55:00|1482.3|1476.3|1483.5|1477.5|1483.8|1477.8|1482.3|1476.3|8
1586160000000|2020-04-06 08:00:00|1484|1478|1483|1477|1484|1478|1483|1477|6
1586160900000|2020-04-06 08:15:00|1482.5|1476.5|1482.8|1476.8|1483|1477|1482.5|1476.5|8
1586161200000|2020-04-06 08:20:00|1482.5|1476.5|1482.8|1476.8|1483|1477|1482.5|1476.5|10
1586161500000|2020-04-06 08:25:00|1482.5|1476.5|1482|1476|1482.8|1476.8|1481.8|1475.8|5
1586161800000|2020-04-06 08:30:00|1481.8|1475.8|1481.5|1475.5|1481.8|1475.8|1481.3|1475.3|6
1586162400000|2020-04-06 08:40:00|1481.3|1475.3|1480|1474|1481.3|1475.3|1480|1474|5
1586162700000|2020-04-06 08:45:00|1480.5|1474.5|1480|1474|1481|1475|1480|1474|9
1586163000000|2020-04-06 08:50:00|1479.8|1473.8|1476.5|1470.5|1479.8|1473.8|1476.5|1470.5|17
1586163300000|2020-04-06 08:55:00|1476.3|1470.3|1475.8|1469.8|1477|1471|1475.5|1469.5|12
1586163900000|2020-04-06 09:05:00|1475.5|1469.5|1475.5|1469.5|1476|1470|1475.5|1469.5|11
1586164200000|2020-04-06 09:10:00|1475.8|1469.8|1475.5|1469.5|1475.8|1469.8|1475.5|1469.5|6
1586164500000|2020-04-06 09:15:00|1475.8|1469.8|1476|1470|1476|1470|1475.5|1469.5|6
1586164800000|2020-04-06 09:20:00|1475.8|1469.8|1476|1470|1476|1470|1475.5|1469.5|6
1586165100000|2020-04-06 09:25:00|1475.8|1469.8|1476.3|1470.3|1476.5|1470.5|1475.8|1469.8|6
1586165700000|2020-04-06 09:35:00|1476|1470|1475.5|1469.5|1476|1470|1475.5|1469.5|3
1586166000000|2020-04-06 09:40:00|1475.3|1469.3|1472.3|1466.3|1475.5|1469.5|1472.3|1466.3|6
1586166300000|2020-04-06 09:45:00|1472|1466|1469.8|1463.8|1472|1466|1466.3|1460.3|42
1586166600000|2020-04-06 09:50:00|1469.5|1463.5|1471.8|1465.8|1471.8|1465.8|1469.5|1463.5|10
1586166900000|2020-04-06 09:55:00|1471.3|1465.3|1471.5|1465.5|1471.8|1465.8|1471|1465|9
1586167200000|2020-04-06 10:00:00|1471.3|1465.3|1471.8|1465.8|1473|1467|1471|1465|15
1586167500000|2020-04-06 10:05:00|1471.5|1465.5|1471.8|1465.8|1472.5|1466.5|1471.3|1465.3|7
1586167800000|2020-04-06 10:10:00|1472.3|1466.3|1472.3|1466.3|1472.5|1466.5|1472|1466|7
1586168100000|2020-04-06 10:15:00|1472.5|1466.5|1471.3|1465.3|1472.8|1466.8|1471.3|1465.3|9
1586168400000|2020-04-06 10:20:00|1471|1465|1470.8|1464.8|1471.5|1465.5|1470.8|1464.8|7
1586168700000|2020-04-06 10:25:00|1471|1465|1470.8|1464.8|1471|1465|1470.8|1464.8|2
1586169000000|2020-04-06 10:30:00|1471|1465|1470.8|1464.8|1472.3|1466.3|1470.8|1464.8|11
1586169300000|2020-04-06 10:35:00|1470.5|1464.5|1470.3|1464.3|1470.5|1464.5|1470.3|1464.3|10
1586169600000|2020-04-06 10:40:00|1470|1464|1470.3|1464.3|1470.3|1464.3|1470|1464|2
1586169900000|2020-04-06 10:45:00|1470|1464|1469.5|1463.5|1470|1464|1469|1463|7
1586170200000|2020-04-06 10:50:00|1469.3|1463.3|1469.3|1463.3|1469.3|1463.3|1468.5|1462.5|6
1586170500000|2020-04-06 10:55:00|1469|1463|1469.3|1463.3|1469.3|1463.3|1469|1463|4
1586170800000|2020-04-06 11:00:00|1469|1463|1470|1464|1470|1464|1468.8|1462.8|7
1586171100000|2020-04-06 11:05:00|1469|1463|1465.5|1459.5|1469|1463|1465.3|1459.3|16
1586171400000|2020-04-06 11:10:00|1465.3|1459.3|1466.8|1460.8|1467.3|1461.3|1465.3|1459.3|12
1586171700000|2020-04-06 11:15:00|1467|1461|1468.5|1462.5|1468.8|1462.8|1467|1461|19
1586172000000|2020-04-06 11:20:00|1468.3|1462.3|1469.3|1463.3|1469.5|1463.5|1467.8|1461.8|17
1586172300000|2020-04-06 11:25:00|1469|1463|1468.8|1462.8|1469|1463|1467.5|1461.5|12
1586172600000|2020-04-06 11:30:00|1468.5|1462.5|1468|1462|1468.5|1462.5|1467.5|1461.5|30
1586172900000|2020-04-06 11:35:00|1467.8|1461.8|1467|1461|1468|1462|1466.5|1460.5|12
1586173200000|2020-04-06 11:40:00|1467.3|1461.3|1466.3|1460.3|1467.8|1461.8|1466.3|1460.3|16
1586173500000|2020-04-06 11:45:00|1465.8|1459.8|1466|1460|1466|1460|1465|1459|16
1586173800000|2020-04-06 11:50:00|1465.5|1459.5|1465.3|1459.3|1465.5|1459.5|1465|1459|18
1586174100000|2020-04-06 11:55:00|1465|1459|1465.8|1459.8|1465.8|1459.8|1462.8|1456.8|54
1586174400000|2020-04-06 12:00:00|1466|1460|1467.5|1461.5|1467.5|1461.5|1464.8|1458.8|33
1586174700000|2020-04-06 12:05:00|1467.3|1461.3|1466.8|1460.8|1467.8|1461.8|1466.5|1460.5|16
1586175000000|2020-04-06 12:10:00|1467|1461|1466.8|1460.8|1467|1461|1466.8|1460.8|4
1586175300000|2020-04-06 12:15:00|1466.5|1460.5|1466|1460|1466.5|1460.5|1465.8|1459.8|7
1586175600000|2020-04-06 12:20:00|1466.3|1460.3|1467.5|1461.5|1467.5|1461.5|1465.5|1459.5|37
1586175900000|2020-04-06 12:25:00|1467.3|1461.3|1468|1462|1468.8|1462.8|1467.3|1461.3|11
1586176200000|2020-04-06 12:30:00|1468.3|1462.3|1468.5|1462.5|1469.3|1463.3|1468|1462|11
1586176500000|2020-04-06 12:35:00|1468.3|1462.3|1469|1463|1469.5|1463.5|1468.3|1462.3|10
1586176800000|2020-04-06 12:40:00|1468.8|1462.8|1468.8|1462.8|1469.8|1463.8|1468.3|1462.3|10
1586177100000|2020-04-06 12:45:00|1468.3|1462.3|1469.5|1463.5|1469.8|1463.8|1468.3|1462.3|12
1586177400000|2020-04-06 12:50:00|1469.8|1463.8|1470.1|1464.1|1470.6|1464.6|1469.4|1463.4|14
1586177700000|2020-04-06 12:55:00|1470.4|1464.4|1470.1|1464.1|1470.6|1464.6|1469.6|1463.6|14
1586178000000|2020-04-06 13:00:00|1470.6|1464.6|1468.4|1462.4|1470.6|1464.6|1468.4|1462.4|16
1586178300000|2020-04-06 13:05:00|1468.1|1462.1|1468.4|1462.4|1468.6|1462.6|1467.6|1461.6|12
1586178600000|2020-04-06 13:10:00|1468.6|1462.6|1469.4|1463.4|1469.6|1463.6|1468.4|1462.4|12
1586178900000|2020-04-06 13:15:00|1469.6|1463.6|1469.6|1463.6|1470.1|1464.1|1469.6|1463.6|12
1586179200000|2020-04-06 13:20:00|1469.9|1463.9|1469.9|1463.9|1470.6|1464.6|1469.6|1463.6|7
1586179500000|2020-04-06 13:25:00|1469.6|1463.6|1469.9|1463.9|1469.9|1463.9|1469.6|1463.6|4
1586179800000|2020-04-06 13:30:00|1469.6|1463.6|1469.9|1463.9|1470.1|1464.1|1469.6|1463.6|10
1586180100000|2020-04-06 13:35:00|1469.6|1463.6|1469.6|1463.6|1470.9|1464.9|1469.6|1463.6|9
1586180400000|2020-04-06 13:40:00|1469.9|1463.9|1469.9|1463.9|1470.9|1464.9|1469.6|1463.6|14
1586180700000|2020-04-06 13:45:00|1470.1|1464.1|1470.9|1464.9|1470.9|1464.9|1469.9|1463.9|14
1586181000000|2020-04-06 13:50:00|1471.1|1465.1|1470.9|1464.9|1471.4|1465.4|1470.6|1464.6|16
1586181300000|2020-04-06 13:55:00|1470.6|1464.6|1471.9|1465.9|1471.9|1465.9|1470.6|1464.6|15
1586181600000|2020-04-06 14:00:00|1471.6|1465.6|1471.1|1465.1|1472.9|1466.9|1471.1|1465.1|18
1586181900000|2020-04-06 14:05:00|1470.9|1464.9|1472.4|1466.4|1472.4|1466.4|1470.9|1464.9|17
1586182200000|2020-04-06 14:10:00|1472.6|1466.6|1472.9|1466.9|1472.9|1466.9|1471.6|1465.6|21
1586182500000|2020-04-06 14:15:00|1473.1|1467.1|1473.1|1467.1|1474.6|1468.6|1472.6|1466.6|16
1586182800000|2020-04-06 14:20:00|1473.6|1467.6|1474.1|1468.1|1474.6|1468.6|1473.6|1467.6|13
1586183100000|2020-04-06 14:25:00|1474.4|1468.4|1474.9|1468.9|1474.9|1468.9|1474.1|1468.1|7
1586183400000|2020-04-06 14:30:00|1474.6|1468.6|1475.6|1469.6|1475.9|1469.9|1473.6|1467.6|16
1586183700000|2020-04-06 14:35:00|1475.1|1469.1|1474.6|1468.6|1475.1|1469.1|1473.9|1467.9|27
1586184000000|2020-04-06 14:40:00|1474.9|1468.9|1474.9|1468.9|1475.6|1469.6|1473.4|1467.4|28
1586184300000|2020-04-06 14:45:00|1475.1|1469.1|1474.9|1468.9|1475.6|1469.6|1474.6|1468.6|18
1586184600000|2020-04-06 14:50:00|1475.1|1469.1|1474.6|1468.6|1475.4|1469.4|1474.1|1468.1|17
1586184900000|2020-04-06 14:55:00|1474.9|1468.9|1475.1|1469.1|1475.1|1469.1|1472.6|1466.6|37
1586185200000|2020-04-06 15:00:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1474.9|1468.9|22
1586185500000|2020-04-06 15:05:00|1474.9|1468.9|1475.1|1469.1|1475.6|1469.6|1474.9|1468.9|11
1586185800000|2020-04-06 15:10:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1474.4|1468.4|9
1586186100000|2020-04-06 15:15:00|1475.1|1469.1|1475.4|1469.4|1475.6|1469.6|1475.1|1469.1|11
1586186400000|2020-04-06 15:20:00|1475.1|1469.1|1475.4|1469.4|1475.6|1469.6|1475.1|1469.1|11
1586186700000|2020-04-06 15:25:00|1475.1|1469.1|1473.6|1467.6|1475.1|1469.1|1472.6|1466.6|46
1586187000000|2020-04-06 15:30:00|1473.4|1467.4|1474.6|1468.6|1475.9|1469.9|1473.4|1467.4|78
1586187300000|2020-04-06 15:35:00|1474.9|1468.9|1475.4|1469.4|1475.9|1469.9|1474.9|1468.9|9
1586187600000|2020-04-06 15:40:00|1475.6|1469.6|1475.1|1469.1|1475.6|1469.6|1473.4|1467.4|24
1586187900000|2020-04-06 15:45:00|1474.9|1468.9|1476.1|1470.1|1476.1|1470.1|1474.6|1468.6|15
1586188200000|2020-04-06 15:50:00|1475.9|1469.9|1477.4|1471.4|1477.4|1471.4|1475.6|1469.6|15
1586188500000|2020-04-06 15:55:00|1477.9|1471.9|1477.6|1471.6|1477.9|1471.9|1477.4|1471.4|10
1586188800000|2020-04-06 16:00:00|1477.4|1471.4|1476.6|1470.6|1477.9|1471.9|1476.6|1470.6|9
1586189400000|2020-04-06 16:10:00|1476.4|1470.4|1476.9|1470.9|1476.9|1470.9|1476.4|1470.4|3
1586189700000|2020-04-06 16:15:00|1476.6|1470.6|1473.9|1467.9|1476.6|1470.6|1473.9|1467.9|21
1586190000000|2020-04-06 16:20:00|1474.1|1468.1|1475.6|1469.6|1475.9|1469.9|1474.1|1468.1|8
1586190300000|2020-04-06 16:25:00|1476.1|1470.1|1476.6|1470.6|1476.6|1470.6|1476.1|1470.1|3
1586190600000|2020-04-06 16:30:00|1477.1|1471.1|1477.1|1471.1|1477.1|1471.1|1476.6|1470.6|9
1586190900000|2020-04-06 16:35:00|1477.6|1471.6|1476.9|1470.9|1477.6|1471.6|1476.9|1470.9|4
1586191200000|2020-04-06 16:40:00|1477.1|1471.1|1476.6|1470.6|1477.1|1471.1|1476.6|1470.6|5
1586191500000|2020-04-06 16:45:00|1476.4|1470.4|1476.1|1470.1|1476.4|1470.4|1476.1|1470.1|2
1586191800000|2020-04-06 16:50:00|1475.9|1469.9|1476.4|1470.4|1476.4|1470.4|1475.9|1469.9|3
1586192100000|2020-04-06 16:55:00|1476.3|1470.3|1476.6|1470.6|1476.6|1470.6|1476.3|1470.3|3
1586217600000|2020-04-07 00:00:00|1479.4|1473.4|1478.1|1472.1|1479.4|1473.4|1478.1|1472.1|6
1586217900000|2020-04-07 00:05:00|1478.4|1472.4|1479.4|1473.4|1480.1|1474.1|1478.4|1472.4|10
1586218200000|2020-04-07 00:10:00|1479.1|1473.1|1479.6|1473.6|1479.6|1473.6|1478.9|1472.9|7
1586218500000|2020-04-07 00:15:00|1479.1|1473.1|1478.9|1472.9|1479.1|1473.1|1478.9|1472.9|2
1586218800000|2020-04-07 00:20:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1479.1|1473.1|2
1586219100000|2020-04-07 00:25:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1586219400000|2020-04-07 00:30:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|2
1586219700000|2020-04-07 00:35:00|1480.4|1474.4|1479.6|1473.6|1480.4|1474.4|1479.6|1473.6|3
1586220000000|2020-04-07 00:40:00|1479.9|1473.9|1479.4|1473.4|1480.1|1474.1|1478.9|1472.9|8
1586220300000|2020-04-07 00:45:00|1479.6|1473.6|1479.9|1473.9|1480.4|1474.4|1479.6|1473.6|8
1586220600000|2020-04-07 00:50:00|1480.1|1474.1|1480.4|1474.4|1480.4|1474.4|1479.9|1473.9|6
1586220900000|2020-04-07 00:55:00|1480.6|1474.6|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|3
1586221200000|2020-04-07 01:00:00|1479.1|1473.1|1487.4|1481.4|1487.9|1481.9|1479.1|1473.1|119
1586221500000|2020-04-07 01:05:00|1487.1|1481.1|1486.9|1480.9|1487.4|1481.4|1485.4|1479.4|33
1586221800000|2020-04-07 01:10:00|1487.1|1481.1|1490.6|1484.6|1490.6|1484.6|1487.1|1481.1|89
1586222100000|2020-04-07 01:15:00|1490.4|1484.4|1492.4|1486.4|1492.6|1486.6|1490.4|1484.4|49
1586222400000|2020-04-07 01:20:00|1492.1|1486.1|1491.1|1485.1|1492.6|1486.6|1490.6|1484.6|35
1586222700000|2020-04-07 01:25:00|1491.6|1485.6|1489.6|1483.6|1492.4|1486.4|1489.6|1483.6|29
1586223000000|2020-04-07 01:30:00|1489.4|1483.4|1489.9|1483.9|1490.1|1484.1|1488.9|1482.9|22
1586223300000|2020-04-07 01:35:00|1489.6|1483.6|1490.4|1484.4|1491.1|1485.1|1489.6|1483.6|23
1586223600000|2020-04-07 01:40:00|1490.1|1484.1|1490.6|1484.6|1490.6|1484.6|1489.4|1483.4|15
1586223900000|2020-04-07 01:45:00|1491.1|1485.1|1492.1|1486.1|1492.9|1486.9|1490.4|1484.4|22
1586224200000|2020-04-07 01:50:00|1492.4|1486.4|1493.1|1487.1|1493.6|1487.6|1491.6|1485.6|26
1586224500000|2020-04-07 01:55:00|1492.6|1486.6|1491.9|1485.9|1493.4|1487.4|1491.6|1485.6|21
1586224800000|2020-04-07 02:00:00|1492.1|1486.1|1492.4|1486.4|1492.6|1486.6|1491.9|1485.9|11
1586225100000|2020-04-07 02:05:00|1493.1|1487.1|1494.6|1488.6|1494.6|1488.6|1492.4|1486.4|21
1586225400000|2020-04-07 02:10:00|1494.1|1488.1|1492.9|1486.9|1494.9|1488.9|1492.6|1486.6|15
1586225700000|2020-04-07 02:15:00|1493.1|1487.1|1491.6|1485.6|1493.1|1487.1|1491.4|1485.4|6
1586226000000|2020-04-07 02:20:00|1491.9|1485.9|1491.9|1485.9|1491.9|1485.9|1491.9|1485.9|1
1586226600000|2020-04-07 02:30:00|1492.6|1486.6|1492.6|1486.6|1494.6|1488.6|1492.4|1486.4|18
1586226900000|2020-04-07 02:35:00|1492.9|1486.9|1493.4|1487.4|1493.9|1487.9|1492.9|1486.9|9
1586227200000|2020-04-07 02:40:00|1493.6|1487.6|1495.6|1489.6|1495.6|1489.6|1493.6|1487.6|15
1586227500000|2020-04-07 02:45:00|1495.1|1489.1|1495.4|1489.4|1496.4|1490.4|1495.1|1489.1|13
1586227800000|2020-04-07 02:50:00|1494.5|1488.5|1495.1|1489.1|1495.6|1489.6|1493.8|1487.8|13
1586228100000|2020-04-07 02:55:00|1494.9|1488.9|1494.1|1488.1|1495.9|1489.9|1494.1|1488.1|11
1586228400000|2020-04-07 03:00:00|1493.9|1487.9|1491.9|1485.9|1493.9|1487.9|1490.4|1484.4|19
1586228700000|2020-04-07 03:05:00|1492.1|1486.1|1492.4|1486.4|1492.4|1486.4|1492.1|1486.1|4
1586229000000|2020-04-07 03:10:00|1492.1|1486.1|1492.4|1486.4|1493.1|1487.1|1492.1|1486.1|10
1586229300000|2020-04-07 03:15:00|1492.1|1486.1|1490.9|1484.9|1492.1|1486.1|1490.9|1484.9|8
1586229600000|2020-04-07 03:20:00|1491.1|1485.1|1490.4|1484.4|1491.1|1485.1|1490.4|1484.4|9
1586229900000|2020-04-07 03:25:00|1490.6|1484.6|1489.6|1483.6|1490.6|1484.6|1489.6|1483.6|17
1586230200000|2020-04-07 03:30:00|1489.4|1483.4|1489.4|1483.4|1489.6|1483.6|1489.1|1483.1|15
1586230500000|2020-04-07 03:35:00|1489.1|1483.1|1487.9|1481.9|1489.4|1483.4|1487.6|1481.6|18
1586230800000|2020-04-07 03:40:00|1488.1|1482.1|1487.9|1481.9|1488.1|1482.1|1487.9|1481.9|10
1586231100000|2020-04-07 03:45:00|1488.1|1482.1|1488.1|1482.1|1488.4|1482.4|1487.9|1481.9|9
1586231400000|2020-04-07 03:50:00|1487.9|1481.9|1488.6|1482.6|1488.6|1482.6|1487.9|1481.9|10
1586231700000|2020-04-07 03:55:00|1488.4|1482.4|1488.6|1482.6|1488.6|1482.6|1488.4|1482.4|18
1586232000000|2020-04-07 04:00:00|1488.4|1482.4|1488.1|1482.1|1488.6|1482.6|1487.9|1481.9|7
1586233200000|2020-04-07 04:20:00|1487.6|1481.6|1485.6|1479.6|1487.6|1481.6|1485.4|1479.4|11
1586233500000|2020-04-07 04:25:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1586234100000|2020-04-07 04:35:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1586234400000|2020-04-07 04:40:00|1485.9|1479.9|1486.4|1480.4|1486.9|1480.9|1485.9|1479.9|6
1586234700000|2020-04-07 04:45:00|1486.1|1480.1|1487.1|1481.1|1487.1|1481.1|1486.1|1480.1|5
1586235600000|2020-04-07 05:00:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.4|1481.4|2
1586235900000|2020-04-07 05:05:00|1487.4|1481.4|1488.1|1482.1|1488.1|1482.1|1487.4|1481.4|4
1586236200000|2020-04-07 05:10:00|1487.9|1481.9|1486.9|1480.9|1488.1|1482.1|1486.9|1480.9|8
1586236500000|2020-04-07 05:15:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486.6|1480.6|6
1586236800000|2020-04-07 05:20:00|1486.6|1480.6|1485.6|1479.6|1486.6|1480.6|1485.6|1479.6|4
1586237100000|2020-04-07 05:25:00|1485.9|1479.9|1486.6|1480.6|1487.1|1481.1|1485.9|1479.9|9
1586237400000|2020-04-07 05:30:00|1486.9|1480.9|1488.6|1482.6|1488.9|1482.9|1486.9|1480.9|59
1586237700000|2020-04-07 05:35:00|1488.9|1482.9|1490.1|1484.1|1490.4|1484.4|1488.9|1482.9|23
1586238000000|2020-04-07 05:40:00|1489.9|1483.9|1490.4|1484.4|1490.6|1484.6|1489.4|1483.4|23
1586238300000|2020-04-07 05:45:00|1490.6|1484.6|1491.4|1485.4|1491.9|1485.9|1490.4|1484.4|50
1586238600000|2020-04-07 05:50:00|1490.6|1484.6|1489.9|1483.9|1491.6|1485.6|1489.4|1483.4|32
1586238900000|2020-04-07 05:55:00|1490.1|1484.1|1488.4|1482.4|1490.4|1484.4|1488.4|1482.4|23
1586239200000|2020-04-07 06:00:00|1488.1|1482.1|1489.9|1483.9|1490.6|1484.6|1487.1|1481.1|44
1586239500000|2020-04-07 06:05:00|1490.4|1484.4|1489.6|1483.6|1490.9|1484.9|1488.9|1482.9|19
1586239800000|2020-04-07 06:10:00|1489.9|1483.9|1490.1|1484.1|1490.6|1484.6|1489.9|1483.9|16
1586240100000|2020-04-07 06:15:00|1489.6|1483.6|1488.9|1482.9|1490.1|1484.1|1488.9|1482.9|8
1586240400000|2020-04-07 06:20:00|1488.6|1482.6|1487.9|1481.9|1488.9|1482.9|1487.1|1481.1|22
1586240700000|2020-04-07 06:25:00|1487.4|1481.4|1487.6|1481.6|1488.1|1482.1|1486.1|1480.1|21
1586241000000|2020-04-07 06:30:00|1487.4|1481.4|1489.1|1483.1|1489.1|1483.1|1487.4|1481.4|26
1586241300000|2020-04-07 06:35:00|1488.9|1482.9|1489.1|1483.1|1489.1|1483.1|1486.9|1480.9|14
1586241600000|2020-04-07 06:40:00|1488.6|1482.6|1489.6|1483.6|1490.4|1484.4|1488.6|1482.6|13
1586241900000|2020-04-07 06:45:00|1489.4|1483.4|1489.1|1483.1|1489.4|1483.4|1489.1|1483.1|4
1586242200000|2020-04-07 06:50:00|1489.4|1483.4|1490.1|1484.1|1490.6|1484.6|1489.4|1483.4|13
1586242500000|2020-04-07 06:55:00|1490.4|1484.4|1489.1|1483.1|1490.6|1484.6|1489.1|1483.1|30
1586242800000|2020-04-07 07:00:00|1489.4|1483.4|1489.6|1483.6|1490.9|1484.9|1489.4|1483.4|23
1586243100000|2020-04-07 07:05:00|1489.9|1483.9|1489.4|1483.4|1490.9|1484.9|1489.1|1483.1|18
1586243400000|2020-04-07 07:10:00|1489.6|1483.6|1489.1|1483.1|1489.9|1483.9|1489.1|1483.1|15
1586243700000|2020-04-07 07:15:00|1489.6|1483.6|1489.1|1483.1|1489.9|1483.9|1489.1|1483.1|5
1586244300000|2020-04-07 07:25:00|1489.4|1483.4|1489.1|1483.1|1489.6|1483.6|1489.1|1483.1|8
1586244900000|2020-04-07 07:35:00|1489.4|1483.4|1490.4|1484.4|1490.9|1484.9|1489.4|1483.4|19
1586245200000|2020-04-07 07:40:00|1490.6|1484.6|1489.1|1483.1|1490.6|1484.6|1489.1|1483.1|6
1586245500000|2020-04-07 07:45:00|1489.4|1483.4|1489.9|1483.9|1491.4|1485.4|1489.4|1483.4|14
1586245800000|2020-04-07 07:50:00|1490.1|1484.1|1489.9|1483.9|1491.1|1485.1|1489.1|1483.1|22
1586246100000|2020-04-07 07:55:00|1489.1|1483.1|1492.1|1486.1|1494.4|1488.4|1489.1|1483.1|21
1586246400000|2020-04-07 08:00:00|1492.4|1486.4|1492.1|1486.1|1492.6|1486.6|1491.1|1485.1|18
1586246700000|2020-04-07 08:05:00|1491.6|1485.6|1491.6|1485.6|1491.9|1485.9|1491.4|1485.4|5
1586247000000|2020-04-07 08:10:00|1491.9|1485.9|1491.6|1485.6|1491.9|1485.9|1491.4|1485.4|4
1586247300000|2020-04-07 08:15:00|1492.1|1486.1|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|3
1586247600000|2020-04-07 08:20:00|1491.9|1485.9|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|5
1586247900000|2020-04-07 08:25:00|1491.9|1485.9|1492.1|1486.1|1492.1|1486.1|1491.6|1485.6|4
1586248200000|2020-04-07 08:30:00|1491.9|1485.9|1492.1|1486.1|1492.1|1486.1|1491.6|1485.6|4
1586248500000|2020-04-07 08:35:00|1491.9|1485.9|1492.4|1486.4|1492.4|1486.4|1491.4|1485.4|5
1586248800000|2020-04-07 08:40:00|1492.6|1486.6|1495.1|1489.1|1495.6|1489.6|1492.6|1486.6|36
1586249100000|2020-04-07 08:45:00|1494.9|1488.9|1495.1|1489.1|1495.6|1489.6|1494.1|1488.1|16
1586249400000|2020-04-07 08:50:00|1495.4|1489.4|1495.1|1489.1|1495.6|1489.6|1494.9|1488.9|9
1586249700000|2020-04-07 08:55:00|1495.4|1489.4|1496.1|1490.1|1496.6|1490.6|1495.4|1489.4|12
1586250000000|2020-04-07 09:00:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.1|1490.1|5
1586250300000|2020-04-07 09:05:00|1496.1|1490.1|1497.1|1491.1|1497.1|1491.1|1496.1|1490.1|7
1586250600000|2020-04-07 09:10:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1496.6|1490.6|6
1586250900000|2020-04-07 09:15:00|1497.6|1491.6|1497.9|1491.9|1498.1|1492.1|1494.9|1488.9|28
1586251200000|2020-04-07 09:20:00|1497.6|1491.6|1499.9|1493.9|1499.9|1493.9|1497.4|1491.4|30
1586251500000|2020-04-07 09:25:00|1499.6|1493.6|1502.1|1496.1|1502.6|1496.6|1499.6|1493.6|29
1586251800000|2020-04-07 09:30:00|1501.9|1495.9|1499.1|1493.1|1502.6|1496.6|1499.1|1493.1|21
1586252100000|2020-04-07 09:35:00|1499.4|1493.4|1499.1|1493.1|1499.6|1493.6|1498.9|1492.9|13
1586252400000|2020-04-07 09:40:00|1499.4|1493.4|1500.6|1494.6|1501.6|1495.6|1499.4|1493.4|19
1586252700000|2020-04-07 09:45:00|1500.4|1494.4|1502.1|1496.1|1502.6|1496.6|1499.1|1493.1|18
1586253000000|2020-04-07 09:50:00|1501.9|1495.9|1502.1|1496.1|1502.1|1496.1|1500.4|1494.4|21
1586253300000|2020-04-07 09:55:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1500.6|1494.6|16
1586253600000|2020-04-07 10:00:00|1502.1|1496.1|1502.6|1496.6|1502.6|1496.6|1501.6|1495.6|19
1586253900000|2020-04-07 10:05:00|1502.4|1496.4|1501.6|1495.6|1502.4|1496.4|1501.4|1495.4|12
1586254200000|2020-04-07 10:10:00|1501.9|1495.9|1502.6|1496.6|1502.6|1496.6|1501.9|1495.9|6
1586254500000|2020-04-07 10:15:00|1502.1|1496.1|1502.1|1496.1|1502.1|1496.1|1499.9|1493.9|19
1586254800000|2020-04-07 10:20:00|1501.9|1495.9|1500.9|1494.9|1502.9|1496.9|1500.9|1494.9|21
1586255100000|2020-04-07 10:25:00|1501.1|1495.1|1502.4|1496.4|1502.4|1496.4|1501.1|1495.1|10
1586255400000|2020-04-07 10:30:00|1502.1|1496.1|1500.9|1494.9|1502.1|1496.1|1500.4|1494.4|19
1586255700000|2020-04-07 10:35:00|1501.1|1495.1|1501.1|1495.1|1501.4|1495.4|1500.9|1494.9|6
1586256000000|2020-04-07 10:40:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1501.1|1495.1|3
1586256300000|2020-04-07 10:45:00|1501.6|1495.6|1502.6|1496.6|1502.6|1496.6|1501.4|1495.4|9
1586256600000|2020-04-07 10:50:00|1502.4|1496.4|1502.1|1496.1|1502.4|1496.4|1501.6|1495.6|7
1586256900000|2020-04-07 10:55:00|1502.4|1496.4|1501.6|1495.6|1502.4|1496.4|1501.4|1495.4|12
1586257200000|2020-04-07 11:00:00|1501.4|1495.4|1500.4|1494.4|1501.4|1495.4|1500.1|1494.1|12
1586257500000|2020-04-07 11:05:00|1500.9|1494.9|1498.4|1492.4|1500.9|1494.9|1498.4|1492.4|9
1586257800000|2020-04-07 11:10:00|1498.6|1492.6|1497.6|1491.6|1499.1|1493.1|1497.6|1491.6|24
1586258100000|2020-04-07 11:15:00|1498.1|1492.1|1498.4|1492.4|1498.6|1492.6|1498.1|1492.1|7
1586258400000|2020-04-07 11:20:00|1498.6|1492.6|1495.1|1489.1|1498.6|1492.6|1494.9|1488.9|39
1586258700000|2020-04-07 11:25:00|1494.9|1488.9|1494.9|1488.9|1495.9|1489.9|1493.9|1487.9|39
1586259000000|2020-04-07 11:30:00|1495.1|1489.1|1494.9|1488.9|1496.6|1490.6|1494.6|1488.6|30
1586259300000|2020-04-07 11:35:00|1495.1|1489.1|1496.6|1490.6|1497.6|1491.6|1495.1|1489.1|23
1586259600000|2020-04-07 11:40:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1495.9|1489.9|11
1586259900000|2020-04-07 11:45:00|1497.1|1491.1|1497.1|1491.1|1497.6|1491.6|1497.1|1491.1|7
1586260200000|2020-04-07 11:50:00|1497.4|1491.4|1497.4|1491.4|1498.9|1492.9|1496.9|1490.9|20
1586260500000|2020-04-07 11:55:00|1497.1|1491.1|1496.1|1490.1|1497.1|1491.1|1493.6|1487.6|81
1586260800000|2020-04-07 12:00:00|1495.9|1489.9|1494.4|1488.4|1497.1|1491.1|1494.4|1488.4|27
1586261100000|2020-04-07 12:05:00|1493.9|1487.9|1492.1|1486.1|1493.9|1487.9|1491.1|1485.1|42
1586261400000|2020-04-07 12:10:00|1491.9|1485.9|1490.4|1484.4|1491.9|1485.9|1489.4|1483.4|32
1586261700000|2020-04-07 12:15:00|1490.1|1484.1|1487.9|1481.9|1490.9|1484.9|1487.9|1481.9|24
1586262000000|2020-04-07 12:20:00|1488.1|1482.1|1489.4|1483.4|1490.6|1484.6|1488.1|1482.1|25
1586262300000|2020-04-07 12:25:00|1489.6|1483.6|1488.4|1482.4|1489.9|1483.9|1488.4|1482.4|15
1586262600000|2020-04-07 12:30:00|1488.6|1482.6|1488.9|1482.9|1489.4|1483.4|1488.4|1482.4|21
1586262900000|2020-04-07 12:35:00|1488.6|1482.6|1489.4|1483.4|1489.4|1483.4|1488.4|1482.4|12
1586263200000|2020-04-07 12:40:00|1489.6|1483.6|1490.9|1484.9|1491.1|1485.1|1489.4|1483.4|27
1586263500000|2020-04-07 12:45:00|1491.1|1485.1|1489.1|1483.1|1491.1|1485.1|1489.1|1483.1|16
1586263800000|2020-04-07 12:50:00|1488.9|1482.9|1488.6|1482.6|1489.4|1483.4|1488.4|1482.4|24
1586264100000|2020-04-07 12:55:00|1488.4|1482.4|1488.9|1482.9|1488.9|1482.9|1488.4|1482.4|9
1586264700000|2020-04-07 13:05:00|1489.1|1483.1|1489.4|1483.4|1490.6|1484.6|1489.1|1483.1|15
1586265000000|2020-04-07 13:10:00|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1488.1|1482.1|24
1586265300000|2020-04-07 13:15:00|1489.4|1483.4|1485.6|1479.6|1489.4|1483.4|1485.6|1479.6|9
1586265600000|2020-04-07 13:20:00|1485.4|1479.4|1485.9|1479.9|1486.6|1480.6|1484.9|1478.9|26
1586265900000|2020-04-07 13:25:00|1486.1|1480.1|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|12
1586266200000|2020-04-07 13:30:00|1485.1|1479.1|1482.9|1476.9|1485.1|1479.1|1482.9|1476.9|26
1586266500000|2020-04-07 13:35:00|1483.4|1477.4|1481.4|1475.4|1483.9|1477.9|1480.4|1474.4|34
1586266800000|2020-04-07 13:40:00|1481.1|1475.1|1481.9|1475.9|1481.9|1475.9|1480.4|1474.4|21
1586267100000|2020-04-07 13:45:00|1481.6|1475.6|1480.4|1474.4|1481.9|1475.9|1479.4|1473.4|23
1586267400000|2020-04-07 13:50:00|1479.4|1473.4|1479.9|1473.9|1480.9|1474.9|1478.9|1472.9|21
1586267700000|2020-04-07 13:55:00|1479.6|1473.6|1479.4|1473.4|1479.9|1473.9|1478.9|1472.9|21
1586268000000|2020-04-07 14:00:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|12
1586268300000|2020-04-07 14:05:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|13
1586268600000|2020-04-07 14:10:00|1479.6|1473.6|1481.4|1475.4|1481.9|1475.9|1479.6|1473.6|28
1586268900000|2020-04-07 14:15:00|1481.1|1475.1|1483.9|1477.9|1485.4|1479.4|1481.1|1475.1|29
1586269200000|2020-04-07 14:20:00|1484.1|1478.1|1483.4|1477.4|1485.9|1479.9|1483.4|1477.4|30
1586269500000|2020-04-07 14:25:00|1483.1|1477.1|1482.6|1476.6|1483.9|1477.9|1482.4|1476.4|20
1586269800000|2020-04-07 14:30:00|1482.9|1476.9|1483.4|1477.4|1483.4|1477.4|1482.4|1476.4|11
1586270100000|2020-04-07 14:35:00|1483.9|1477.9|1483.1|1477.1|1484.4|1478.4|1482.6|1476.6|11
1586270400000|2020-04-07 14:40:00|1483.4|1477.4|1482.9|1476.9|1483.9|1477.9|1482.6|1476.6|10
1586270700000|2020-04-07 14:45:00|1482.6|1476.6|1482.1|1476.1|1483.1|1477.1|1482.1|1476.1|14
1586271000000|2020-04-07 14:50:00|1481.9|1475.9|1482.1|1476.1|1482.9|1476.9|1481.4|1475.4|14
1586271300000|2020-04-07 14:55:00|1481.9|1475.9|1484.9|1478.9|1484.9|1478.9|1481.6|1475.6|22
1586271600000|2020-04-07 15:00:00|1484.6|1478.6|1485.4|1479.4|1485.6|1479.6|1483.6|1477.6|24
1586271900000|2020-04-07 15:05:00|1485.1|1479.1|1484.6|1478.6|1485.1|1479.1|1484.4|1478.4|18
1586272200000|2020-04-07 15:10:00|1485.1|1479.1|1485.6|1479.6|1485.6|1479.6|1484.6|1478.6|9
1586272500000|2020-04-07 15:15:00|1485.9|1479.9|1485.6|1479.6|1488.1|1482.1|1485.6|1479.6|40
1586272800000|2020-04-07 15:20:00|1485.9|1479.9|1486.1|1480.1|1489.1|1483.1|1485.9|1479.9|47
1586273100000|2020-04-07 15:25:00|1485.6|1479.6|1483.1|1477.1|1487.1|1481.1|1483.1|1477.1|45
1586273400000|2020-04-07 15:30:00|1483.4|1477.4|1481.6|1475.6|1484.9|1478.9|1479.4|1473.4|95
1586273700000|2020-04-07 15:35:00|1481.9|1475.9|1481.4|1475.4|1482.4|1476.4|1480.9|1474.9|23
1586274000000|2020-04-07 15:40:00|1481.1|1475.1|1482.1|1476.1|1482.6|1476.6|1481.1|1475.1|26
1586274300000|2020-04-07 15:45:00|1482.4|1476.4|1482.1|1476.1|1483.6|1477.6|1482.1|1476.1|14
1586274600000|2020-04-07 15:50:00|1482.6|1476.6|1482.9|1476.9|1482.9|1476.9|1482.6|1476.6|4
1586274900000|2020-04-07 15:55:00|1482.6|1476.6|1483.4|1477.4|1483.6|1477.6|1482.4|1476.4|9
1586275500000|2020-04-07 16:05:00|1483.6|1477.6|1482.1|1476.1|1483.9|1477.9|1482.1|1476.1|11
1586275800000|2020-04-07 16:10:00|1482.6|1476.6|1484.4|1478.4|1484.4|1478.4|1482.4|1476.4|10
1586276100000|2020-04-07 16:15:00|1484.6|1478.6|1484.9|1478.9|1485.4|1479.4|1484.4|1478.4|7
1586276400000|2020-04-07 16:20:00|1485.1|1479.1|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|2
1586276700000|2020-04-07 16:25:00|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1483.9|1477.9|5
1586277000000|2020-04-07 16:30:00|1484.1|1478.1|1483.4|1477.4|1484.6|1478.6|1483.4|1477.4|5
1586277300000|2020-04-07 16:35:00|1483.9|1477.9|1484.4|1478.4|1484.4|1478.4|1483.6|1477.6|9
1586277600000|2020-04-07 16:40:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1484.4|1478.4|2
1586277900000|2020-04-07 16:45:00|1484.1|1478.1|1483.6|1477.6|1484.1|1478.1|1482.4|1476.4|10
1586278200000|2020-04-07 16:50:00|1483.9|1477.9|1483.9|1477.9|1484.1|1478.1|1483.6|1477.6|5
1586278500000|2020-04-07 16:55:00|1483.8|1477.8|1483.9|1477.9|1483.9|1477.9|1483.8|1477.8|2
1586304000000|2020-04-08 00:00:00|1482.4|1476.4|1482.9|1476.9|1482.9|1476.9|1482.4|1476.4|3
1586304300000|2020-04-08 00:05:00|1482.6|1476.6|1482.4|1476.4|1482.6|1476.6|1482.4|1476.4|2
1586304600000|2020-04-08 00:10:00|1482.9|1476.9|1483.6|1477.6|1483.9|1477.9|1482.9|1476.9|6
1586304900000|2020-04-08 00:15:00|1483.4|1477.4|1483.1|1477.1|1483.4|1477.4|1483.1|1477.1|2
1586305200000|2020-04-08 00:20:00|1482.9|1476.9|1482.4|1476.4|1483.4|1477.4|1482.4|1476.4|6
1586305500000|2020-04-08 00:25:00|1481.9|1475.9|1479.4|1473.4|1481.9|1475.9|1479.4|1473.4|8
1586306100000|2020-04-08 00:35:00|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1478.6|1472.6|8
1586306700000|2020-04-08 00:45:00|1479.4|1473.4|1480.1|1474.1|1480.1|1474.1|1478.9|1472.9|5
1586307000000|2020-04-08 00:50:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|4
1586307300000|2020-04-08 00:55:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1479.9|1473.9|4
1586307600000|2020-04-08 01:00:00|1479.9|1473.9|1478.9|1472.9|1480.1|1474.1|1478.9|1472.9|11
1586307900000|2020-04-08 01:05:00|1478.6|1472.6|1478.9|1472.9|1478.9|1472.9|1477.9|1471.9|6
1586308200000|2020-04-08 01:10:00|1479.1|1473.1|1479.9|1473.9|1480.4|1474.4|1479.1|1473.1|14
1586308500000|2020-04-08 01:15:00|1480.1|1474.1|1480.9|1474.9|1480.9|1474.9|1480.1|1474.1|4
1586308800000|2020-04-08 01:20:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|8
1586309100000|2020-04-08 01:25:00|1480.4|1474.4|1479.9|1473.9|1480.4|1474.4|1479.9|1473.9|7
1586309400000|2020-04-08 01:30:00|1480.1|1474.1|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|3
1586309700000|2020-04-08 01:35:00|1480.9|1474.9|1480.6|1474.6|1481.1|1475.1|1479.6|1473.6|12
1586310000000|2020-04-08 01:40:00|1480.1|1474.1|1480.6|1474.6|1480.9|1474.9|1479.6|1473.6|9
1586310300000|2020-04-08 01:45:00|1480.4|1474.4|1480.4|1474.4|1481.1|1475.1|1480.4|1474.4|6
1586310600000|2020-04-08 01:50:00|1480.6|1474.6|1480.6|1474.6|1481.1|1475.1|1480.4|1474.4|10
1586310900000|2020-04-08 01:55:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.6|1474.6|8
1586311200000|2020-04-08 02:00:00|1481.9|1475.9|1483.6|1477.6|1483.6|1477.6|1481.9|1475.9|9
1586311500000|2020-04-08 02:05:00|1483.4|1477.4|1484.4|1478.4|1484.4|1478.4|1481.9|1475.9|21
1586311800000|2020-04-08 02:10:00|1484.1|1478.1|1485.4|1479.4|1485.6|1479.6|1482.9|1476.9|11
1586312100000|2020-04-08 02:15:00|1485.6|1479.6|1486.1|1480.1|1486.9|1480.9|1485.6|1479.6|10
1586312400000|2020-04-08 02:20:00|1485.6|1479.6|1483.9|1477.9|1485.6|1479.6|1483.9|1477.9|5
1586312700000|2020-04-08 02:25:00|1483.6|1477.6|1479.9|1473.9|1483.6|1477.6|1479.9|1473.9|9
1586313000000|2020-04-08 02:30:00|1480.4|1474.4|1482.9|1476.9|1483.1|1477.1|1480.4|1474.4|17
1586313300000|2020-04-08 02:35:00|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1
1586313600000|2020-04-08 02:40:00|1482.9|1476.9|1484.4|1478.4|1484.4|1478.4|1482.6|1476.6|22
1586313900000|2020-04-08 02:45:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1586314200000|2020-04-08 02:50:00|1484.4|1478.4|1484.4|1478.4|1486.1|1480.1|1484.4|1478.4|11
1586314500000|2020-04-08 02:55:00|1484.9|1478.9|1485.4|1479.4|1486.1|1480.1|1484.4|1478.4|14
1586314800000|2020-04-08 03:00:00|1485.6|1479.6|1485.6|1479.6|1486.4|1480.4|1485.6|1479.6|5
1586315100000|2020-04-08 03:05:00|1485.9|1479.9|1485.6|1479.6|1486.1|1480.1|1485.6|1479.6|19
1586315400000|2020-04-08 03:10:00|1485.9|1479.9|1484.4|1478.4|1486.1|1480.1|1484.4|1478.4|11
1586315700000|2020-04-08 03:15:00|1484.6|1478.6|1485.6|1479.6|1486.1|1480.1|1484.6|1478.6|22
1586316000000|2020-04-08 03:20:00|1485.4|1479.4|1485.1|1479.1|1485.4|1479.4|1485.1|1479.1|2
1586316300000|2020-04-08 03:25:00|1485.4|1479.4|1485.9|1479.9|1486.1|1480.1|1485.4|1479.4|4
1586316600000|2020-04-08 03:30:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|2
1586321100000|2020-04-08 04:45:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1586321700000|2020-04-08 04:55:00|1485.6|1479.6|1485.9|1479.9|1485.9|1479.9|1485.6|1479.6|2
1586322300000|2020-04-08 05:05:00|1485.4|1479.4|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|7
1586322600000|2020-04-08 05:10:00|1486.1|1480.1|1485.6|1479.6|1486.1|1480.1|1485.6|1479.6|6
1586323500000|2020-04-08 05:25:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1586323800000|2020-04-08 05:30:00|1485.6|1479.6|1487.6|1481.6|1487.6|1481.6|1485.4|1479.4|59
1586324100000|2020-04-08 05:35:00|1487.9|1481.9|1487.6|1481.6|1488.1|1482.1|1486.9|1480.9|63
1586324400000|2020-04-08 05:40:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1487.4|1481.4|37
1586324700000|2020-04-08 05:45:00|1487.6|1481.6|1487.4|1481.4|1487.6|1481.6|1486.4|1480.4|14
1586325000000|2020-04-08 05:50:00|1487.6|1481.6|1487.6|1481.6|1488.1|1482.1|1487.4|1481.4|15
1586325300000|2020-04-08 05:55:00|1487.4|1481.4|1486.6|1480.6|1488.1|1482.1|1486.6|1480.6|20
1586325600000|2020-04-08 06:00:00|1486.4|1480.4|1485.6|1479.6|1486.4|1480.4|1484.4|1478.4|30
1586325900000|2020-04-08 06:05:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1483.6|1477.6|28
1586326200000|2020-04-08 06:10:00|1485.6|1479.6|1486.9|1480.9|1487.1|1481.1|1485.4|1479.4|33
1586326500000|2020-04-08 06:15:00|1486.6|1480.6|1485.1|1479.1|1486.6|1480.6|1483.6|1477.6|42
1586326800000|2020-04-08 06:20:00|1484.9|1478.9|1483.6|1477.6|1484.9|1478.9|1483.6|1477.6|5
1586327100000|2020-04-08 06:25:00|1483.9|1477.9|1485.6|1479.6|1486.1|1480.1|1483.9|1477.9|29
1586327400000|2020-04-08 06:30:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1484.6|1478.6|15
1586327700000|2020-04-08 06:35:00|1485.6|1479.6|1484.6|1478.6|1485.6|1479.6|1484.1|1478.1|24
1586328000000|2020-04-08 06:40:00|1485.1|1479.1|1484.1|1478.1|1485.6|1479.6|1484.1|1478.1|24
1586328300000|2020-04-08 06:45:00|1484.6|1478.6|1484.6|1478.6|1484.9|1478.9|1484.6|1478.6|5
1586328600000|2020-04-08 06:50:00|1484.9|1478.9|1484.6|1478.6|1485.1|1479.1|1484.1|1478.1|29
1586328900000|2020-04-08 06:55:00|1484.4|1478.4|1484.6|1478.6|1484.9|1478.9|1484.1|1478.1|17
1586329200000|2020-04-08 07:00:00|1484.4|1478.4|1480.4|1474.4|1484.9|1478.9|1479.6|1473.6|33
1586329500000|2020-04-08 07:05:00|1480.1|1474.1|1478.4|1472.4|1480.1|1474.1|1478.4|1472.4|14
1586329800000|2020-04-08 07:10:00|1477.9|1471.9|1474.4|1468.4|1477.9|1471.9|1470.9|1464.9|49
1586330100000|2020-04-08 07:15:00|1474.1|1468.1|1472.4|1466.4|1474.1|1468.1|1470.4|1464.4|36
1586330400000|2020-04-08 07:20:00|1472.9|1466.9|1471.6|1465.6|1473.4|1467.4|1471.1|1465.1|30
1586330700000|2020-04-08 07:25:00|1471.4|1465.4|1470.9|1464.9|1471.4|1465.4|1470.4|1464.4|12
1586331000000|2020-04-08 07:30:00|1471.1|1465.1|1469.4|1463.4|1472.6|1466.6|1468.6|1462.6|36
1586331300000|2020-04-08 07:35:00|1469.6|1463.6|1470.6|1464.6|1470.9|1464.9|1469.6|1463.6|17
1586331600000|2020-04-08 07:40:00|1470.9|1464.9|1470.9|1464.9|1471.9|1465.9|1470.6|1464.6|9
1586331900000|2020-04-08 07:45:00|1470.6|1464.6|1469.1|1463.1|1470.6|1464.6|1468.6|1462.6|13
1586332200000|2020-04-08 07:50:00|1469.4|1463.4|1469.9|1463.9|1470.9|1464.9|1469.4|1463.4|21
1586332500000|2020-04-08 07:55:00|1470.1|1464.1|1469.4|1463.4|1470.4|1464.4|1469.1|1463.1|8
1586332800000|2020-04-08 08:00:00|1468.9|1462.9|1467.9|1461.9|1468.9|1462.9|1466.4|1460.4|27
1586333100000|2020-04-08 08:05:00|1468.1|1462.1|1468.9|1462.9|1468.9|1462.9|1467.9|1461.9|9
1586333400000|2020-04-08 08:10:00|1469.4|1463.4|1469.4|1463.4|1469.9|1463.9|1469.4|1463.4|10
1586333700000|2020-04-08 08:15:00|1469.6|1463.6|1468.1|1462.1|1469.6|1463.6|1468.1|1462.1|7
1586334000000|2020-04-08 08:20:00|1467.9|1461.9|1467.4|1461.4|1467.9|1461.9|1467.4|1461.4|9
1586334300000|2020-04-08 08:25:00|1467.6|1461.6|1466.9|1460.9|1467.9|1461.9|1466.6|1460.6|9
1586334600000|2020-04-08 08:30:00|1466.6|1460.6|1466.9|1460.9|1466.9|1460.9|1466.4|1460.4|8
1586334900000|2020-04-08 08:35:00|1466.6|1460.6|1467.6|1461.6|1468.6|1462.6|1466.6|1460.6|27
1586335200000|2020-04-08 08:40:00|1467.9|1461.9|1466.9|1460.9|1467.9|1461.9|1466.4|1460.4|16
1586335500000|2020-04-08 08:45:00|1467.1|1461.1|1467.4|1461.4|1468.1|1462.1|1466.9|1460.9|14
1586335800000|2020-04-08 08:50:00|1467.1|1461.1|1466.4|1460.4|1467.1|1461.1|1466.4|1460.4|6
1586336100000|2020-04-08 08:55:00|1466.6|1460.6|1466.6|1460.6|1466.6|1460.6|1466.1|1460.1|5
1586336400000|2020-04-08 09:00:00|1466.9|1460.9|1466.6|1460.6|1467.9|1461.9|1466.4|1460.4|13
1586336700000|2020-04-08 09:05:00|1466.9|1460.9|1468.1|1462.1|1468.4|1462.4|1466.9|1460.9|18
1586337000000|2020-04-08 09:10:00|1468.4|1462.4|1469.1|1463.1|1470.4|1464.4|1468.1|1462.1|16
1586337300000|2020-04-08 09:15:00|1469.4|1463.4|1467.1|1461.1|1469.6|1463.6|1467.1|1461.1|15
1586337600000|2020-04-08 09:20:00|1466.9|1460.9|1467.1|1461.1|1467.1|1461.1|1466.9|1460.9|4
1586337900000|2020-04-08 09:25:00|1466.9|1460.9|1466.9|1460.9|1466.9|1460.9|1466.6|1460.6|3
1586338200000|2020-04-08 09:30:00|1466.6|1460.6|1467.4|1461.4|1467.4|1461.4|1466.6|1460.6|4
1586338500000|2020-04-08 09:35:00|1467.1|1461.1|1466.4|1460.4|1467.1|1461.1|1466.1|1460.1|12
1586338800000|2020-04-08 09:40:00|1466.6|1460.6|1466.4|1460.4|1466.6|1460.6|1466.1|1460.1|4
1586339100000|2020-04-08 09:45:00|1466.6|1460.6|1466.4|1460.4|1467.1|1461.1|1466.4|1460.4|9
1586339400000|2020-04-08 09:50:00|1466.1|1460.1|1463.9|1457.9|1466.4|1460.4|1463.9|1457.9|22
1586339700000|2020-04-08 09:55:00|1464.1|1458.1|1463.4|1457.4|1465.1|1459.1|1463.4|1457.4|13
1586340000000|2020-04-08 10:00:00|1463.1|1457.1|1463.1|1457.1|1463.4|1457.4|1463.1|1457.1|7
1586340300000|2020-04-08 10:05:00|1462.9|1456.9|1463.9|1457.9|1464.1|1458.1|1460.9|1454.9|24
1586340600000|2020-04-08 10:10:00|1463.6|1457.6|1464.9|1458.9|1464.9|1458.9|1463.4|1457.4|10
1586340900000|2020-04-08 10:15:00|1465.4|1459.4|1464.6|1458.6|1466.9|1460.9|1464.6|1458.6|18
1586341200000|2020-04-08 10:20:00|1464.9|1458.9|1465.6|1459.6|1465.6|1459.6|1464.6|1458.6|8
1586341500000|2020-04-08 10:25:00|1465.4|1459.4|1465.1|1459.1|1465.6|1459.6|1464.1|1458.1|13
1586341800000|2020-04-08 10:30:00|1465.4|1459.4|1465.6|1459.6|1465.9|1459.9|1465.4|1459.4|4
1586342100000|2020-04-08 10:35:00|1464.9|1458.9|1463.9|1457.9|1464.9|1458.9|1463.4|1457.4|8
1586342400000|2020-04-08 10:40:00|1463.6|1457.6|1463.6|1457.6|1463.9|1457.9|1463.1|1457.1|9
1586342700000|2020-04-08 10:45:00|1463.9|1457.9|1463.6|1457.6|1463.9|1457.9|1463.6|1457.6|4
1586343000000|2020-04-08 10:50:00|1463.9|1457.9|1465.1|1459.1|1465.6|1459.6|1463.9|1457.9|13
1586343300000|2020-04-08 10:55:00|1465.4|1459.4|1467.4|1461.4|1467.6|1461.6|1465.1|1459.1|22
1586343600000|2020-04-08 11:00:00|1467.6|1461.6|1465.9|1459.9|1467.6|1461.6|1465.4|1459.4|18
1586343900000|2020-04-08 11:05:00|1466.1|1460.1|1466.6|1460.6|1467.4|1461.4|1466.1|1460.1|7
1586344200000|2020-04-08 11:10:00|1466.4|1460.4|1468.4|1462.4|1468.4|1462.4|1466.4|1460.4|14
1586344500000|2020-04-08 11:15:00|1468.6|1462.6|1468.9|1462.9|1469.1|1463.1|1467.6|1461.6|22
1586344800000|2020-04-08 11:20:00|1468.6|1462.6|1469.1|1463.1|1469.4|1463.4|1467.9|1461.9|15
1586345100000|2020-04-08 11:25:00|1468.9|1462.9|1467.6|1461.6|1468.9|1462.9|1466.9|1460.9|29
1586345400000|2020-04-08 11:30:00|1467.4|1461.4|1466.6|1460.6|1467.4|1461.4|1466.6|1460.6|10
1586345700000|2020-04-08 11:35:00|1466.9|1460.9|1466.9|1460.9|1466.9|1460.9|1466.4|1460.4|7
1586346000000|2020-04-08 11:40:00|1466.6|1460.6|1464.9|1458.9|1466.9|1460.9|1464.9|1458.9|19
1586346300000|2020-04-08 11:45:00|1464.4|1458.4|1463.9|1457.9|1465.1|1459.1|1463.6|1457.6|15
1586346600000|2020-04-08 11:50:00|1463.6|1457.6|1464.9|1458.9|1464.9|1458.9|1463.6|1457.6|5
1586346900000|2020-04-08 11:55:00|1464.6|1458.6|1463.1|1457.1|1464.9|1458.9|1461.4|1455.4|95
1586347200000|2020-04-08 12:00:00|1463.4|1457.4|1463.1|1457.1|1463.9|1457.9|1462.9|1456.9|22
1586347500000|2020-04-08 12:05:00|1463.4|1457.4|1466.6|1460.6|1467.4|1461.4|1462.9|1456.9|38
1586347800000|2020-04-08 12:10:00|1466.4|1460.4|1464.6|1458.6|1466.4|1460.4|1464.1|1458.1|14
1586348100000|2020-04-08 12:15:00|1464.9|1458.9|1466.6|1460.6|1468.6|1462.6|1464.1|1458.1|23
1586348400000|2020-04-08 12:20:00|1466.4|1460.4|1468.4|1462.4|1469.6|1463.6|1466.1|1460.1|32
1586348700000|2020-04-08 12:25:00|1468.1|1462.1|1468.9|1462.9|1469.4|1463.4|1467.6|1461.6|28
1586349000000|2020-04-08 12:30:00|1469.1|1463.1|1466.9|1460.9|1469.1|1463.1|1466.4|1460.4|40
1586349300000|2020-04-08 12:35:00|1466.4|1460.4|1465.1|1459.1|1467.1|1461.1|1465.1|1459.1|20
1586349600000|2020-04-08 12:40:00|1465.6|1459.6|1466.6|1460.6|1467.6|1461.6|1465.6|1459.6|17
1586349900000|2020-04-08 12:45:00|1465.6|1459.6|1464.9|1458.9|1465.6|1459.6|1463.6|1457.6|12
1586350200000|2020-04-08 12:50:00|1464.6|1458.6|1462.4|1456.4|1464.6|1458.6|1461.6|1455.6|26
1586350500000|2020-04-08 12:55:00|1462.6|1456.6|1463.6|1457.6|1463.6|1457.6|1462.6|1456.6|6
1586350800000|2020-04-08 13:00:00|1463.4|1457.4|1462.4|1456.4|1463.4|1457.4|1462.1|1456.1|13
1586351100000|2020-04-08 13:05:00|1462.1|1456.1|1461.9|1455.9|1462.4|1456.4|1461.4|1455.4|21
1586351400000|2020-04-08 13:10:00|1461.4|1455.4|1460.9|1454.9|1461.6|1455.6|1460.9|1454.9|9
1586351700000|2020-04-08 13:15:00|1461.1|1455.1|1462.6|1456.6|1462.6|1456.6|1460.9|1454.9|16
1586352000000|2020-04-08 13:20:00|1462.4|1456.4|1463.6|1457.6|1463.6|1457.6|1461.6|1455.6|17
1586352300000|2020-04-08 13:25:00|1463.4|1457.4|1464.4|1458.4|1465.1|1459.1|1463.4|1457.4|47
1586352600000|2020-04-08 13:30:00|1464.6|1458.6|1463.9|1457.9|1464.6|1458.6|1463.6|1457.6|17
1586352900000|2020-04-08 13:35:00|1464.1|1458.1|1464.4|1458.4|1464.6|1458.6|1463.1|1457.1|11
1586353200000|2020-04-08 13:40:00|1464.6|1458.6|1462.4|1456.4|1464.9|1458.9|1462.1|1456.1|23
1586353500000|2020-04-08 13:45:00|1462.6|1456.6|1463.4|1457.4|1463.9|1457.9|1462.6|1456.6|15
1586353800000|2020-04-08 13:50:00|1463.1|1457.1|1464.1|1458.1|1464.1|1458.1|1462.4|1456.4|20
1586354100000|2020-04-08 13:55:00|1463.9|1457.9|1463.9|1457.9|1464.9|1458.9|1463.1|1457.1|20
1586354400000|2020-04-08 14:00:00|1463.6|1457.6|1463.6|1457.6|1464.9|1458.9|1463.4|1457.4|18
1586354700000|2020-04-08 14:05:00|1463.9|1457.9|1462.9|1456.9|1464.4|1458.4|1462.4|1456.4|20
1586355000000|2020-04-08 14:10:00|1462.6|1456.6|1461.9|1455.9|1462.6|1456.6|1461.9|1455.9|8
1586355300000|2020-04-08 14:15:00|1461.6|1455.6|1462.4|1456.4|1463.1|1457.1|1461.6|1455.6|15
1586355600000|2020-04-08 14:20:00|1462.6|1456.6|1462.9|1456.9|1463.1|1457.1|1462.4|1456.4|7
1586355900000|2020-04-08 14:25:00|1463.1|1457.1|1462.9|1456.9|1463.1|1457.1|1462.1|1456.1|8
1586356200000|2020-04-08 14:30:00|1462.6|1456.6|1459.9|1453.9|1462.9|1456.9|1459.9|1453.9|19
1586356500000|2020-04-08 14:35:00|1460.4|1454.4|1460.4|1454.4|1461.9|1455.9|1460.4|1454.4|11
1586356800000|2020-04-08 14:40:00|1460.6|1454.6|1460.6|1454.6|1460.6|1454.6|1460.1|1454.1|12
1586357100000|2020-04-08 14:45:00|1460.4|1454.4|1460.1|1454.1|1460.6|1454.6|1460.1|1454.1|8
1586357400000|2020-04-08 14:50:00|1460.4|1454.4|1459.1|1453.1|1460.4|1454.4|1458.1|1452.1|11
1586357700000|2020-04-08 14:55:00|1459.6|1453.6|1461.6|1455.6|1462.6|1456.6|1459.6|1453.6|30
1586358000000|2020-04-08 15:00:00|1462.1|1456.1|1461.1|1455.1|1462.1|1456.1|1460.1|1454.1|18
1586358300000|2020-04-08 15:05:00|1460.9|1454.9|1463.1|1457.1|1463.4|1457.4|1460.9|1454.9|22
1586358600000|2020-04-08 15:10:00|1463.4|1457.4|1463.1|1457.1|1465.4|1459.4|1463.1|1457.1|24
1586358900000|2020-04-08 15:15:00|1463.4|1457.4|1463.1|1457.1|1463.4|1457.4|1463.1|1457.1|4
1586359200000|2020-04-08 15:20:00|1463.4|1457.4|1462.4|1456.4|1465.1|1459.1|1462.4|1456.4|19
1586359500000|2020-04-08 15:25:00|1462.1|1456.1|1461.1|1455.1|1462.1|1456.1|1460.9|1454.9|26
1586359800000|2020-04-08 15:30:00|1461.4|1455.4|1468.9|1462.9|1470.1|1464.1|1461.4|1455.4|80
1586360100000|2020-04-08 15:35:00|1468.6|1462.6|1465.6|1459.6|1468.9|1462.9|1464.9|1458.9|41
1586360400000|2020-04-08 15:40:00|1465.9|1459.9|1467.4|1461.4|1467.6|1461.6|1465.9|1459.9|76
1586360700000|2020-04-08 15:45:00|1467.6|1461.6|1468.1|1462.1|1469.9|1463.9|1467.6|1461.6|16
1586361000000|2020-04-08 15:50:00|1468.4|1462.4|1468.6|1462.6|1468.6|1462.6|1468.4|1462.4|2
1586361300000|2020-04-08 15:55:00|1468.1|1462.1|1468.9|1462.9|1468.9|1462.9|1468.1|1462.1|10
1586361600000|2020-04-08 16:00:00|1469.1|1463.1|1468.6|1462.6|1469.4|1463.4|1468.4|1462.4|11
1586361900000|2020-04-08 16:05:00|1469.1|1463.1|1469.6|1463.6|1469.6|1463.6|1469.1|1463.1|3
1586362200000|2020-04-08 16:10:00|1469.4|1463.4|1469.1|1463.1|1469.4|1463.4|1469.1|1463.1|2
1586362500000|2020-04-08 16:15:00|1469.6|1463.6|1469.1|1463.1|1469.6|1463.6|1469.1|1463.1|3
1586362800000|2020-04-08 16:20:00|1468.6|1462.6|1469.1|1463.1|1469.4|1463.4|1468.6|1462.6|6
1586363100000|2020-04-08 16:25:00|1469.4|1463.4|1469.1|1463.1|1469.4|1463.4|1468.6|1462.6|4
1586363700000|2020-04-08 16:35:00|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1
1586364000000|2020-04-08 16:40:00|1469.1|1463.1|1469.1|1463.1|1469.4|1463.4|1469.1|1463.1|3
1586364300000|2020-04-08 16:45:00|1469.4|1463.4|1469.1|1463.1|1469.6|1463.6|1469.1|1463.1|8
1586364600000|2020-04-08 16:50:00|1468.6|1462.6|1468.4|1462.4|1468.6|1462.6|1468.4|1462.4|2
1586364900000|2020-04-08 16:55:00|1468.5|1462.5|1469.1|1463.1|1469.1|1463.1|1468.5|1462.5|4
1586390400000|2020-04-09 00:00:00|1471.4|1465.4|1472.1|1466.1|1472.1|1466.1|1471.4|1465.4|3
1586390700000|2020-04-09 00:05:00|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1
1586391000000|2020-04-09 00:10:00|1472.1|1466.1|1472.1|1466.1|1472.1|1466.1|1472.1|1466.1|1
1586391600000|2020-04-09 00:20:00|1471.9|1465.9|1471.1|1465.1|1472.1|1466.1|1471.1|1465.1|5
1586391900000|2020-04-09 00:25:00|1471.4|1465.4|1471.4|1465.4|1471.4|1465.4|1471.1|1465.1|3
1586392800000|2020-04-09 00:40:00|1471.6|1465.6|1472.6|1466.6|1472.6|1466.6|1471.6|1465.6|5
1586393100000|2020-04-09 00:45:00|1472.9|1466.9|1472.6|1466.6|1472.9|1466.9|1472.6|1466.6|2
1586393400000|2020-04-09 00:50:00|1472.9|1466.9|1472.6|1466.6|1472.9|1466.9|1471.9|1465.9|9
1586393700000|2020-04-09 00:55:00|1473.1|1467.1|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|6
1586394000000|2020-04-09 01:00:00|1474.4|1468.4|1479.1|1473.1|1479.6|1473.6|1473.9|1467.9|156
1586394300000|2020-04-09 01:05:00|1479.4|1473.4|1479.4|1473.4|1481.1|1475.1|1478.9|1472.9|80
1586394600000|2020-04-09 01:10:00|1479.6|1473.6|1479.4|1473.4|1480.4|1474.4|1478.6|1472.6|24
1586394900000|2020-04-09 01:15:00|1480.4|1474.4|1480.6|1474.6|1480.6|1474.6|1479.6|1473.6|21
1586395200000|2020-04-09 01:20:00|1480.4|1474.4|1481.4|1475.4|1481.4|1475.4|1479.6|1473.6|54
1586395500000|2020-04-09 01:25:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1480.1|1474.1|58
1586395800000|2020-04-09 01:30:00|1481.4|1475.4|1481.6|1475.6|1483.9|1477.9|1480.4|1474.4|80
1586396100000|2020-04-09 01:35:00|1480.9|1474.9|1480.9|1474.9|1482.1|1476.1|1480.6|1474.6|42
1586396400000|2020-04-09 01:40:00|1480.6|1474.6|1481.1|1475.1|1482.1|1476.1|1480.6|1474.6|42
1586396700000|2020-04-09 01:45:00|1480.9|1474.9|1481.1|1475.1|1481.6|1475.6|1480.4|1474.4|21
1586397000000|2020-04-09 01:50:00|1480.6|1474.6|1480.4|1474.4|1481.1|1475.1|1480.1|1474.1|16
1586397300000|2020-04-09 01:55:00|1480.6|1474.6|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|26
1586397600000|2020-04-09 02:00:00|1479.9|1473.9|1480.6|1474.6|1481.4|1475.4|1479.4|1473.4|49
1586397900000|2020-04-09 02:05:00|1480.1|1474.1|1480.4|1474.4|1480.6|1474.6|1478.6|1472.6|40
1586398200000|2020-04-09 02:10:00|1480.1|1474.1|1480.9|1474.9|1481.4|1475.4|1479.9|1473.9|54
1586398500000|2020-04-09 02:15:00|1480.6|1474.6|1479.9|1473.9|1480.6|1474.6|1479.9|1473.9|3
1586398800000|2020-04-09 02:20:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|2
1586399100000|2020-04-09 02:25:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1586399400000|2020-04-09 02:30:00|1479.9|1473.9|1481.6|1475.6|1481.6|1475.6|1479.9|1473.9|117
1586399700000|2020-04-09 02:35:00|1481.4|1475.4|1480.6|1474.6|1481.6|1475.6|1480.4|1474.4|23
1586400000000|2020-04-09 02:40:00|1480.4|1474.4|1480.4|1474.4|1481.6|1475.6|1479.9|1473.9|34
1586400300000|2020-04-09 02:45:00|1480.1|1474.1|1480.4|1474.4|1481.1|1475.1|1480.1|1474.1|11
1586400600000|2020-04-09 02:50:00|1480.6|1474.6|1481.6|1475.6|1481.6|1475.6|1480.1|1474.1|13
1586400900000|2020-04-09 02:55:00|1480.9|1474.9|1482.4|1476.4|1482.9|1476.9|1480.9|1474.9|21
1586401200000|2020-04-09 03:00:00|1482.9|1476.9|1482.6|1476.6|1483.4|1477.4|1482.4|1476.4|14
1586401500000|2020-04-09 03:05:00|1482.4|1476.4|1482.9|1476.9|1483.1|1477.1|1482.4|1476.4|17
1586401800000|2020-04-09 03:10:00|1483.1|1477.1|1483.4|1477.4|1483.6|1477.6|1482.4|1476.4|58
1586402100000|2020-04-09 03:15:00|1483.1|1477.1|1484.1|1478.1|1484.6|1478.6|1482.9|1476.9|62
1586402400000|2020-04-09 03:20:00|1483.9|1477.9|1483.6|1477.6|1483.9|1477.9|1481.9|1475.9|38
1586402700000|2020-04-09 03:25:00|1483.9|1477.9|1484.9|1478.9|1485.1|1479.1|1482.6|1476.6|57
1586403000000|2020-04-09 03:30:00|1484.6|1478.6|1482.4|1476.4|1484.6|1478.6|1482.4|1476.4|14
1586403900000|2020-04-09 03:45:00|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1
1586404500000|2020-04-09 03:55:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.6|1475.6|3
1586404800000|2020-04-09 04:00:00|1481.6|1475.6|1478.1|1472.1|1481.6|1475.6|1478.1|1472.1|10
1586405100000|2020-04-09 04:05:00|1478.4|1472.4|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|3
1586406300000|2020-04-09 04:25:00|1479.1|1473.1|1478.1|1472.1|1479.1|1473.1|1478.1|1472.1|3
1586406900000|2020-04-09 04:35:00|1478.4|1472.4|1478.1|1472.1|1478.4|1472.4|1478.1|1472.1|2
1586407200000|2020-04-09 04:40:00|1478.4|1472.4|1479.6|1473.6|1479.6|1473.6|1478.1|1472.1|7
1586407500000|2020-04-09 04:45:00|1480.4|1474.4|1479.4|1473.4|1480.4|1474.4|1478.9|1472.9|8
1586408100000|2020-04-09 04:55:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|8
1586408400000|2020-04-09 05:00:00|1479.1|1473.1|1478.4|1472.4|1479.1|1473.1|1478.4|1472.4|4
1586408700000|2020-04-09 05:05:00|1478.1|1472.1|1478.1|1472.1|1478.1|1472.1|1478.1|1472.1|1
1586409000000|2020-04-09 05:10:00|1477.9|1471.9|1478.4|1472.4|1478.4|1472.4|1477.4|1471.4|10
1586409300000|2020-04-09 05:15:00|1477.9|1471.9|1477.9|1471.9|1478.1|1472.1|1477.4|1471.4|6
1586409900000|2020-04-09 05:25:00|1477.6|1471.6|1478.6|1472.6|1478.6|1472.6|1477.4|1471.4|9
1586410200000|2020-04-09 05:30:00|1478.4|1472.4|1485.1|1479.1|1485.4|1479.4|1478.1|1472.1|96
1586410500000|2020-04-09 05:35:00|1484.9|1478.9|1482.9|1476.9|1485.4|1479.4|1482.1|1476.1|55
1586410800000|2020-04-09 05:40:00|1482.6|1476.6|1484.9|1478.9|1485.6|1479.6|1482.6|1476.6|44
1586411100000|2020-04-09 05:45:00|1484.6|1478.6|1484.4|1478.4|1484.9|1478.9|1483.9|1477.9|10
1586411400000|2020-04-09 05:50:00|1484.1|1478.1|1482.4|1476.4|1484.6|1478.6|1482.4|1476.4|20
1586411700000|2020-04-09 05:55:00|1482.6|1476.6|1482.1|1476.1|1482.9|1476.9|1482.1|1476.1|11
1586412000000|2020-04-09 06:00:00|1482.4|1476.4|1481.6|1475.6|1482.9|1476.9|1481.1|1475.1|31
1586412300000|2020-04-09 06:05:00|1481.9|1475.9|1480.9|1474.9|1482.6|1476.6|1480.1|1474.1|54
1586412600000|2020-04-09 06:10:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.6|1474.6|25
1586412900000|2020-04-09 06:15:00|1481.1|1475.1|1482.1|1476.1|1482.1|1476.1|1481.1|1475.1|3
1586413200000|2020-04-09 06:20:00|1481.9|1475.9|1483.1|1477.1|1483.1|1477.1|1481.6|1475.6|23
1586413500000|2020-04-09 06:25:00|1483.4|1477.4|1482.9|1476.9|1484.1|1478.1|1482.6|1476.6|11
1586413800000|2020-04-09 06:30:00|1482.6|1476.6|1480.6|1474.6|1482.6|1476.6|1479.4|1473.4|46
1586414100000|2020-04-09 06:35:00|1480.4|1474.4|1482.1|1476.1|1482.1|1476.1|1480.4|1474.4|169
1586414400000|2020-04-09 06:40:00|1481.9|1475.9|1481.4|1475.4|1482.1|1476.1|1480.9|1474.9|46
1586414700000|2020-04-09 06:45:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.1|1475.1|73
1586415000000|2020-04-09 06:50:00|1481.6|1475.6|1481.9|1475.9|1482.4|1476.4|1481.1|1475.1|64
1586415300000|2020-04-09 06:55:00|1481.6|1475.6|1479.9|1473.9|1481.6|1475.6|1479.9|1473.9|59
1586415600000|2020-04-09 07:00:00|1479.6|1473.6|1478.1|1472.1|1480.1|1474.1|1477.9|1471.9|56
1586415900000|2020-04-09 07:05:00|1477.9|1471.9|1474.1|1468.1|1477.9|1471.9|1472.6|1466.6|41
1586416200000|2020-04-09 07:10:00|1473.9|1467.9|1473.6|1467.6|1475.4|1469.4|1473.1|1467.1|53
1586416500000|2020-04-09 07:15:00|1473.4|1467.4|1474.1|1468.1|1476.9|1470.9|1473.4|1467.4|34
1586416800000|2020-04-09 07:20:00|1473.6|1467.6|1473.6|1467.6|1474.4|1468.4|1473.6|1467.6|9
1586417100000|2020-04-09 07:25:00|1473.4|1467.4|1471.9|1465.9|1473.4|1467.4|1471.4|1465.4|21
1586417400000|2020-04-09 07:30:00|1471.6|1465.6|1472.4|1466.4|1472.4|1466.4|1470.9|1464.9|23
1586417700000|2020-04-09 07:35:00|1472.9|1466.9|1472.1|1466.1|1473.1|1467.1|1471.4|1465.4|19
1586418000000|2020-04-09 07:40:00|1472.4|1466.4|1473.1|1467.1|1473.1|1467.1|1472.4|1466.4|16
1586418300000|2020-04-09 07:45:00|1472.9|1466.9|1474.1|1468.1|1474.1|1468.1|1472.6|1466.6|11
1586418600000|2020-04-09 07:50:00|1474.6|1468.6|1474.1|1468.1|1475.1|1469.1|1473.4|1467.4|21
1586418900000|2020-04-09 07:55:00|1473.9|1467.9|1473.1|1467.1|1473.9|1467.9|1472.6|1466.6|14
1586419200000|2020-04-09 08:00:00|1472.9|1466.9|1473.6|1467.6|1474.4|1468.4|1472.6|1466.6|40
1586419500000|2020-04-09 08:05:00|1473.9|1467.9|1474.4|1468.4|1474.9|1468.9|1473.9|1467.9|23
1586419800000|2020-04-09 08:10:00|1474.1|1468.1|1473.1|1467.1|1474.1|1468.1|1473.1|1467.1|10
1586420100000|2020-04-09 08:15:00|1472.9|1466.9|1472.1|1466.1|1473.1|1467.1|1471.9|1465.9|16
1586420400000|2020-04-09 08:20:00|1471.9|1465.9|1470.6|1464.6|1472.1|1466.1|1470.1|1464.1|29
1586420700000|2020-04-09 08:25:00|1470.4|1464.4|1470.9|1464.9|1471.4|1465.4|1470.1|1464.1|15
1586421000000|2020-04-09 08:30:00|1470.6|1464.6|1470.1|1464.1|1470.6|1464.6|1470.1|1464.1|3
1586421300000|2020-04-09 08:35:00|1469.9|1463.9|1469.9|1463.9|1470.4|1464.4|1469.9|1463.9|7
1586421600000|2020-04-09 08:40:00|1469.4|1463.4|1469.4|1463.4|1470.1|1464.1|1469.4|1463.4|7
1586421900000|2020-04-09 08:45:00|1469.9|1463.9|1469.4|1463.4|1469.9|1463.9|1469.1|1463.1|12
1586422200000|2020-04-09 08:50:00|1469.9|1463.9|1469.9|1463.9|1470.1|1464.1|1469.1|1463.1|19
1586422500000|2020-04-09 08:55:00|1470.4|1464.4|1470.4|1464.4|1470.9|1464.9|1470.1|1464.1|9
1586422800000|2020-04-09 09:00:00|1470.1|1464.1|1471.4|1465.4|1471.6|1465.6|1470.1|1464.1|10
1586423100000|2020-04-09 09:05:00|1471.1|1465.1|1471.9|1465.9|1471.9|1465.9|1471.1|1465.1|8
1586423400000|2020-04-09 09:10:00|1471.6|1465.6|1471.9|1465.9|1471.9|1465.9|1471.4|1465.4|4
1586423700000|2020-04-09 09:15:00|1471.6|1465.6|1473.4|1467.4|1473.6|1467.6|1471.6|1465.6|19
1586424000000|2020-04-09 09:20:00|1473.1|1467.1|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|6
1586424300000|2020-04-09 09:25:00|1474.1|1468.1|1474.4|1468.4|1474.6|1468.6|1474.1|1468.1|8
1586424600000|2020-04-09 09:30:00|1474.6|1468.6|1475.4|1469.4|1475.9|1469.9|1474.1|1468.1|25
1586424900000|2020-04-09 09:35:00|1475.1|1469.1|1475.1|1469.1|1475.9|1469.9|1474.9|1468.9|16
1586425200000|2020-04-09 09:40:00|1475.6|1469.6|1475.6|1469.6|1475.6|1469.6|1475.6|1469.6|1
1586425500000|2020-04-09 09:45:00|1475.4|1469.4|1473.9|1467.9|1475.4|1469.4|1473.9|1467.9|18
1586425800000|2020-04-09 09:50:00|1474.1|1468.1|1473.4|1467.4|1474.1|1468.1|1472.9|1466.9|19
1586426100000|2020-04-09 09:55:00|1473.1|1467.1|1473.4|1467.4|1473.4|1467.4|1472.9|1466.9|14
1586426400000|2020-04-09 10:00:00|1473.6|1467.6|1474.1|1468.1|1474.1|1468.1|1472.9|1466.9|9
1586426700000|2020-04-09 10:05:00|1473.9|1467.9|1473.9|1467.9|1474.1|1468.1|1473.6|1467.6|6
1586427000000|2020-04-09 10:10:00|1474.1|1468.1|1474.1|1468.1|1474.1|1468.1|1474.1|1468.1|1
1586427300000|2020-04-09 10:15:00|1474.4|1468.4|1474.1|1468.1|1474.9|1468.9|1474.1|1468.1|6
1586427600000|2020-04-09 10:20:00|1473.9|1467.9|1472.6|1466.6|1473.9|1467.9|1472.6|1466.6|5
1586427900000|2020-04-09 10:25:00|1472.9|1466.9|1473.4|1467.4|1473.6|1467.6|1472.4|1466.4|14
1586428200000|2020-04-09 10:30:00|1473.6|1467.6|1472.4|1466.4|1473.6|1467.6|1472.4|1466.4|12
1586428500000|2020-04-09 10:35:00|1472.6|1466.6|1473.4|1467.4|1473.4|1467.4|1472.4|1466.4|7
1586428800000|2020-04-09 10:40:00|1473.1|1467.1|1472.1|1466.1|1473.1|1467.1|1471.9|1465.9|6
1586429100000|2020-04-09 10:45:00|1472.4|1466.4|1471.6|1465.6|1472.4|1466.4|1471.6|1465.6|4
1586429400000|2020-04-09 10:50:00|1471.4|1465.4|1471.9|1465.9|1472.1|1466.1|1471.4|1465.4|9
1586429700000|2020-04-09 10:55:00|1472.1|1466.1|1474.4|1468.4|1474.6|1468.6|1472.1|1466.1|8
1586430000000|2020-04-09 11:00:00|1474.6|1468.6|1474.1|1468.1|1474.6|1468.6|1474.1|1468.1|9
1586430300000|2020-04-09 11:05:00|1474.9|1468.9|1474.1|1468.1|1474.9|1468.9|1474.1|1468.1|4
1586430600000|2020-04-09 11:10:00|1474.4|1468.4|1473.6|1467.6|1474.6|1468.6|1473.6|1467.6|8
1586430900000|2020-04-09 11:15:00|1473.9|1467.9|1474.4|1468.4|1474.4|1468.4|1473.9|1467.9|3
1586431200000|2020-04-09 11:20:00|1474.6|1468.6|1473.6|1467.6|1475.1|1469.1|1473.6|1467.6|10
1586431500000|2020-04-09 11:25:00|1473.9|1467.9|1473.6|1467.6|1474.4|1468.4|1473.6|1467.6|6
1586431800000|2020-04-09 11:30:00|1473.4|1467.4|1470.9|1464.9|1473.4|1467.4|1470.9|1464.9|18
1586432100000|2020-04-09 11:35:00|1470.4|1464.4|1471.9|1465.9|1472.4|1466.4|1469.9|1463.9|17
1586432400000|2020-04-09 11:40:00|1472.1|1466.1|1471.4|1465.4|1472.1|1466.1|1470.6|1464.6|10
1586432700000|2020-04-09 11:45:00|1471.6|1465.6|1471.9|1465.9|1472.9|1466.9|1471.6|1465.6|15
1586433000000|2020-04-09 11:50:00|1471.4|1465.4|1470.9|1464.9|1471.4|1465.4|1470.6|1464.6|27
1586433300000|2020-04-09 11:55:00|1471.1|1465.1|1470.9|1464.9|1473.4|1467.4|1468.4|1462.4|96
1586433600000|2020-04-09 12:00:00|1471.1|1465.1|1473.1|1467.1|1474.6|1468.6|1471.1|1465.1|50
1586433900000|2020-04-09 12:05:00|1472.1|1466.1|1474.6|1468.6|1474.9|1468.9|1472.1|1466.1|15
1586434200000|2020-04-09 12:10:00|1474.4|1468.4|1474.6|1468.6|1474.6|1468.6|1473.9|1467.9|14
1586434500000|2020-04-09 12:15:00|1474.4|1468.4|1473.9|1467.9|1474.4|1468.4|1473.6|1467.6|6
1586434800000|2020-04-09 12:20:00|1474.1|1468.1|1473.9|1467.9|1474.9|1468.9|1473.9|1467.9|14
1586435100000|2020-04-09 12:25:00|1474.4|1468.4|1475.1|1469.1|1475.1|1469.1|1473.6|1467.6|9
1586435400000|2020-04-09 12:30:00|1475.4|1469.4|1478.4|1472.4|1478.9|1472.9|1474.9|1468.9|35
1586435700000|2020-04-09 12:35:00|1477.9|1471.9|1476.9|1470.9|1478.6|1472.6|1476.9|1470.9|10
1586436000000|2020-04-09 12:40:00|1476.6|1470.6|1476.9|1470.9|1476.9|1470.9|1474.9|1468.9|21
1586436300000|2020-04-09 12:45:00|1477.1|1471.1|1477.9|1471.9|1478.1|1472.1|1476.6|1470.6|16
1586436600000|2020-04-09 12:50:00|1478.1|1472.1|1479.4|1473.4|1479.9|1473.9|1477.9|1471.9|19
1586436900000|2020-04-09 12:55:00|1479.1|1473.1|1478.4|1472.4|1479.6|1473.6|1478.4|1472.4|12
1586437200000|2020-04-09 13:00:00|1478.6|1472.6|1476.9|1470.9|1478.9|1472.9|1476.9|1470.9|10
1586437500000|2020-04-09 13:05:00|1476.4|1470.4|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|9
1586437800000|2020-04-09 13:10:00|1476.6|1470.6|1478.6|1472.6|1478.6|1472.6|1476.6|1470.6|14
1586438100000|2020-04-09 13:15:00|1478.9|1472.9|1477.4|1471.4|1479.1|1473.1|1476.9|1470.9|15
1586438400000|2020-04-09 13:20:00|1477.1|1471.1|1477.9|1471.9|1477.9|1471.9|1476.9|1470.9|8
1586438700000|2020-04-09 13:25:00|1478.1|1472.1|1477.9|1471.9|1478.4|1472.4|1477.9|1471.9|5
1586439000000|2020-04-09 13:30:00|1477.6|1471.6|1476.6|1470.6|1477.9|1471.9|1476.6|1470.6|15
1586439300000|2020-04-09 13:35:00|1476.9|1470.9|1477.9|1471.9|1477.9|1471.9|1476.1|1470.1|14
1586439600000|2020-04-09 13:40:00|1477.6|1471.6|1479.4|1473.4|1479.9|1473.9|1477.4|1471.4|31
1586439900000|2020-04-09 13:45:00|1478.9|1472.9|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|14
1586440200000|2020-04-09 13:50:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1478.6|1472.6|25
1586440500000|2020-04-09 13:55:00|1479.6|1473.6|1482.1|1476.1|1482.1|1476.1|1479.6|1473.6|18
1586440800000|2020-04-09 14:00:00|1482.4|1476.4|1480.1|1474.1|1482.9|1476.9|1480.1|1474.1|28
1586441100000|2020-04-09 14:05:00|1479.9|1473.9|1479.1|1473.1|1480.4|1474.4|1477.9|1471.9|31
1586441400000|2020-04-09 14:10:00|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|3
1586441700000|2020-04-09 14:15:00|1479.6|1473.6|1479.4|1473.4|1480.4|1474.4|1479.4|1473.4|7
1586442000000|2020-04-09 14:20:00|1479.1|1473.1|1479.9|1473.9|1480.4|1474.4|1478.1|1472.1|26
1586442300000|2020-04-09 14:25:00|1480.1|1474.1|1479.4|1473.4|1480.6|1474.6|1479.1|1473.1|10
1586442600000|2020-04-09 14:30:00|1479.1|1473.1|1481.1|1475.1|1481.4|1475.4|1479.1|1473.1|10
1586442900000|2020-04-09 14:35:00|1480.9|1474.9|1481.1|1475.1|1482.1|1476.1|1480.6|1474.6|27
1586443200000|2020-04-09 14:40:00|1481.4|1475.4|1481.4|1475.4|1482.1|1476.1|1480.9|1474.9|16
1586443500000|2020-04-09 14:45:00|1481.6|1475.6|1482.1|1476.1|1482.4|1476.4|1481.4|1475.4|21
1586443800000|2020-04-09 14:50:00|1481.9|1475.9|1483.1|1477.1|1483.6|1477.6|1481.1|1475.1|29
1586444100000|2020-04-09 14:55:00|1483.4|1477.4|1481.6|1475.6|1484.4|1478.4|1480.1|1474.1|33
1586444400000|2020-04-09 15:00:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.4|1475.4|11
1586444700000|2020-04-09 15:05:00|1482.1|1476.1|1481.4|1475.4|1482.4|1476.4|1481.4|1475.4|8
1586445000000|2020-04-09 15:10:00|1481.6|1475.6|1481.4|1475.4|1481.9|1475.9|1480.6|1474.6|10
1586445300000|2020-04-09 15:15:00|1481.6|1475.6|1485.4|1479.4|1485.6|1479.6|1481.6|1475.6|41
1586445600000|2020-04-09 15:20:00|1485.6|1479.6|1484.6|1478.6|1485.6|1479.6|1484.1|1478.1|27
1586445900000|2020-04-09 15:25:00|1484.9|1478.9|1484.1|1478.1|1485.9|1479.9|1483.6|1477.6|27
1586446200000|2020-04-09 15:30:00|1483.9|1477.9|1481.4|1475.4|1483.9|1477.9|1481.4|1475.4|49
1586446500000|2020-04-09 15:35:00|1481.6|1475.6|1483.6|1477.6|1483.6|1477.6|1481.6|1475.6|21
1586446800000|2020-04-09 15:40:00|1483.4|1477.4|1482.6|1476.6|1483.4|1477.4|1482.4|1476.4|7
1586447100000|2020-04-09 15:45:00|1482.9|1476.9|1484.1|1478.1|1484.4|1478.4|1482.9|1476.9|14
1586447400000|2020-04-09 15:50:00|1483.9|1477.9|1484.1|1478.1|1484.1|1478.1|1483.6|1477.6|5
1586447700000|2020-04-09 15:55:00|1484.6|1478.6|1484.1|1478.1|1484.6|1478.6|1483.1|1477.1|7
1586448000000|2020-04-09 16:00:00|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1484.1|1478.1|5
1586448300000|2020-04-09 16:05:00|1484.9|1478.9|1485.6|1479.6|1485.6|1479.6|1484.9|1478.9|2
1586448600000|2020-04-09 16:10:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1485.6|1479.6|8
1586448900000|2020-04-09 16:15:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1487.1|1481.1|2
1586449200000|2020-04-09 16:20:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|4
1586449500000|2020-04-09 16:25:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|3
1586449800000|2020-04-09 16:30:00|1484.9|1478.9|1485.4|1479.4|1485.4|1479.4|1484.9|1478.9|4
1586450400000|2020-04-09 16:40:00|1485.6|1479.6|1485.9|1479.9|1486.1|1480.1|1485.6|1479.6|3
1586450700000|2020-04-09 16:45:00|1486.1|1480.1|1486.4|1480.4|1486.4|1480.4|1485.6|1479.6|4
1586451000000|2020-04-09 16:50:00|1486.1|1480.1|1486.6|1480.6|1486.6|1480.6|1486.1|1480.1|5
1586451300000|2020-04-09 16:55:00|1486.8|1480.8|1487|1481|1487.6|1481.6|1486.8|1480.8|13
1586822400000|2020-04-14 00:00:00|1498.4|1492.4|1499.1|1493.1|1499.1|1493.1|1496.9|1490.9|19
1586822700000|2020-04-14 00:05:00|1498.4|1492.4|1496.4|1490.4|1498.9|1492.9|1496.4|1490.4|18
1586823000000|2020-04-14 00:10:00|1496.6|1490.6|1496.9|1490.9|1497.4|1491.4|1496.6|1490.6|4
1586823300000|2020-04-14 00:15:00|1496.6|1490.6|1494.9|1488.9|1496.6|1490.6|1494.9|1488.9|21
1586823600000|2020-04-14 00:20:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1493.9|1487.9|16
1586823900000|2020-04-14 00:25:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1493.4|1487.4|10
1586824200000|2020-04-14 00:30:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1495.4|1489.4|2
1586824500000|2020-04-14 00:35:00|1495.4|1489.4|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|5
1586824800000|2020-04-14 00:40:00|1495.6|1489.6|1495.6|1489.6|1495.9|1489.9|1495.1|1489.1|6
1586825100000|2020-04-14 00:45:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.4|1489.4|5
1586825400000|2020-04-14 00:50:00|1495.9|1489.9|1495.6|1489.6|1496.4|1490.4|1495.6|1489.6|7
1586825700000|2020-04-14 00:55:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.6|1489.6|12
1586826000000|2020-04-14 01:00:00|1496.4|1490.4|1499.1|1493.1|1499.9|1493.9|1496.4|1490.4|36
1586826300000|2020-04-14 01:05:00|1498.9|1492.9|1499.4|1493.4|1501.1|1495.1|1498.1|1492.1|86
1586826600000|2020-04-14 01:10:00|1499.1|1493.1|1500.6|1494.6|1501.1|1495.1|1497.9|1491.9|61
1586826900000|2020-04-14 01:15:00|1500.4|1494.4|1502.1|1496.1|1502.1|1496.1|1500.4|1494.4|110
1586827200000|2020-04-14 01:20:00|1501.9|1495.9|1501.6|1495.6|1502.1|1496.1|1500.1|1494.1|35
1586827500000|2020-04-14 01:25:00|1501.4|1495.4|1500.9|1494.9|1501.6|1495.6|1500.9|1494.9|23
1586827800000|2020-04-14 01:30:00|1501.1|1495.1|1501.9|1495.9|1502.1|1496.1|1500.6|1494.6|30
1586828100000|2020-04-14 01:35:00|1502.1|1496.1|1501.6|1495.6|1502.6|1496.6|1500.9|1494.9|42
1586828400000|2020-04-14 01:40:00|1502.1|1496.1|1503.1|1497.1|1503.1|1497.1|1500.9|1494.9|31
1586829000000|2020-04-14 01:50:00|1502.9|1496.9|1501.9|1495.9|1502.9|1496.9|1501.9|1495.9|17
1586829300000|2020-04-14 01:55:00|1502.4|1496.4|1504.9|1498.9|1505.4|1499.4|1502.4|1496.4|22
1586829600000|2020-04-14 02:00:00|1504.6|1498.6|1505.1|1499.1|1506.1|1500.1|1504.6|1498.6|77
1586829900000|2020-04-14 02:05:00|1505.4|1499.4|1506.6|1500.6|1507.1|1501.1|1505.1|1499.1|21
1586830200000|2020-04-14 02:10:00|1506.4|1500.4|1506.9|1500.9|1507.6|1501.6|1506.4|1500.4|20
1586831100000|2020-04-14 02:25:00|1507.1|1501.1|1506.9|1500.9|1507.6|1501.6|1506.9|1500.9|10
1586831400000|2020-04-14 02:30:00|1507.1|1501.1|1510.4|1504.4|1512.1|1506.1|1507.1|1501.1|41
1586831700000|2020-04-14 02:35:00|1510.6|1504.6|1512.4|1506.4|1512.6|1506.6|1510.1|1504.1|45
1586832000000|2020-04-14 02:40:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1512.1|1506.1|17
1586832300000|2020-04-14 02:45:00|1512.1|1506.1|1510.9|1504.9|1512.4|1506.4|1510.6|1504.6|11
1586832600000|2020-04-14 02:50:00|1510.6|1504.6|1510.4|1504.4|1510.6|1504.6|1510.4|1504.4|2
1586832900000|2020-04-14 02:55:00|1510.1|1504.1|1507.6|1501.6|1510.4|1504.4|1506.9|1500.9|11
1586833200000|2020-04-14 03:00:00|1507.9|1501.9|1508.1|1502.1|1508.6|1502.6|1507.4|1501.4|15
1586833500000|2020-04-14 03:05:00|1507.6|1501.6|1507.1|1501.1|1507.9|1501.9|1507.1|1501.1|8
1586833800000|2020-04-14 03:10:00|1506.9|1500.9|1506.6|1500.6|1507.1|1501.1|1506.1|1500.1|13
1586834100000|2020-04-14 03:15:00|1506.1|1500.1|1506.1|1500.1|1507.1|1501.1|1506.1|1500.1|23
1586834400000|2020-04-14 03:20:00|1506.4|1500.4|1507.1|1501.1|1507.1|1501.1|1506.1|1500.1|17
1586834700000|2020-04-14 03:25:00|1508.4|1502.4|1507.6|1501.6|1508.6|1502.6|1507.4|1501.4|12
1586835000000|2020-04-14 03:30:00|1507.4|1501.4|1507.4|1501.4|1507.4|1501.4|1507.4|1501.4|1
1586836800000|2020-04-14 04:00:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1
1586838300000|2020-04-14 04:25:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1
1586838600000|2020-04-14 04:30:00|1508.1|1502.1|1508.1|1502.1|1508.4|1502.4|1508.1|1502.1|3
1586838900000|2020-04-14 04:35:00|1508.4|1502.4|1508.1|1502.1|1508.4|1502.4|1508.1|1502.1|2
1586839200000|2020-04-14 04:40:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|4
1586839500000|2020-04-14 04:45:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1
1586840400000|2020-04-14 05:00:00|1508.1|1502.1|1508.1|1502.1|1508.1|1502.1|1508.1|1502.1|1
1586840700000|2020-04-14 05:05:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.6|1501.6|5
1586841000000|2020-04-14 05:10:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|2
1586841300000|2020-04-14 05:15:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|2
1586841600000|2020-04-14 05:20:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|8
1586841900000|2020-04-14 05:25:00|1508.4|1502.4|1508.9|1502.9|1508.9|1502.9|1508.4|1502.4|3
1586842200000|2020-04-14 05:30:00|1509.1|1503.1|1511.6|1505.6|1511.6|1505.6|1509.1|1503.1|83
1586842500000|2020-04-14 05:35:00|1511.9|1505.9|1510.9|1504.9|1512.1|1506.1|1510.9|1504.9|10
1586842800000|2020-04-14 05:40:00|1511.1|1505.1|1511.1|1505.1|1512.4|1506.4|1511.1|1505.1|7
1586843100000|2020-04-14 05:45:00|1510.1|1504.1|1510.1|1504.1|1510.1|1504.1|1508.9|1502.9|16
1586843400000|2020-04-14 05:50:00|1510.4|1504.4|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|5
1586843700000|2020-04-14 05:55:00|1509.9|1503.9|1508.9|1502.9|1510.4|1504.4|1508.6|1502.6|20
1586844000000|2020-04-14 06:00:00|1508.6|1502.6|1507.4|1501.4|1508.6|1502.6|1507.4|1501.4|6
1586844300000|2020-04-14 06:05:00|1507.6|1501.6|1506.9|1500.9|1507.6|1501.6|1506.9|1500.9|4
1586844600000|2020-04-14 06:10:00|1507.1|1501.1|1506.9|1500.9|1507.6|1501.6|1506.9|1500.9|6
1586844900000|2020-04-14 06:15:00|1506.4|1500.4|1506.1|1500.1|1506.9|1500.9|1505.9|1499.9|20
1586845200000|2020-04-14 06:20:00|1506.4|1500.4|1505.9|1499.9|1506.4|1500.4|1505.6|1499.6|14
1586845500000|2020-04-14 06:25:00|1506.1|1500.1|1504.9|1498.9|1506.4|1500.4|1504.9|1498.9|18
1586845800000|2020-04-14 06:30:00|1504.4|1498.4|1504.6|1498.6|1505.1|1499.1|1504.4|1498.4|19
1586846100000|2020-04-14 06:35:00|1504.4|1498.4|1503.4|1497.4|1504.4|1498.4|1503.4|1497.4|20
1586846400000|2020-04-14 06:40:00|1503.9|1497.9|1504.4|1498.4|1504.4|1498.4|1503.6|1497.6|8
1586846700000|2020-04-14 06:45:00|1504.1|1498.1|1503.4|1497.4|1504.1|1498.1|1503.4|1497.4|8
1586847000000|2020-04-14 06:50:00|1503.6|1497.6|1503.4|1497.4|1503.9|1497.9|1503.4|1497.4|9
1586847300000|2020-04-14 06:55:00|1503.1|1497.1|1501.4|1495.4|1503.1|1497.1|1501.4|1495.4|9
1586847600000|2020-04-14 07:00:00|1501.1|1495.1|1501.4|1495.4|1502.9|1496.9|1501.1|1495.1|26
1586847900000|2020-04-14 07:05:00|1501.1|1495.1|1501.1|1495.1|1502.9|1496.9|1501.1|1495.1|17
1586848200000|2020-04-14 07:10:00|1500.9|1494.9|1499.4|1493.4|1500.9|1494.9|1498.9|1492.9|18
1586848500000|2020-04-14 07:15:00|1499.1|1493.1|1497.6|1491.6|1499.1|1493.1|1497.6|1491.6|23
1586848800000|2020-04-14 07:20:00|1497.4|1491.4|1496.4|1490.4|1498.1|1492.1|1495.9|1489.9|27
1586849100000|2020-04-14 07:25:00|1496.6|1490.6|1495.4|1489.4|1496.6|1490.6|1494.4|1488.4|20
1586849400000|2020-04-14 07:30:00|1495.9|1489.9|1495.6|1489.6|1496.9|1490.9|1494.4|1488.4|22
1586849700000|2020-04-14 07:35:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1494.4|1488.4|9
1586850000000|2020-04-14 07:40:00|1495.1|1489.1|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|14
1586850300000|2020-04-14 07:45:00|1495.4|1489.4|1496.4|1490.4|1496.6|1490.6|1495.4|1489.4|14
1586850600000|2020-04-14 07:50:00|1496.1|1490.1|1495.4|1489.4|1496.1|1490.1|1495.4|1489.4|10
1586850900000|2020-04-14 07:55:00|1495.6|1489.6|1497.9|1491.9|1497.9|1491.9|1495.4|1489.4|21
1586851200000|2020-04-14 08:00:00|1497.6|1491.6|1497.9|1491.9|1497.9|1491.9|1496.9|1490.9|7
1586851500000|2020-04-14 08:05:00|1497.6|1491.6|1500.6|1494.6|1500.6|1494.6|1497.6|1491.6|21
1586851800000|2020-04-14 08:10:00|1500.4|1494.4|1499.9|1493.9|1500.4|1494.4|1499.4|1493.4|21
1586852100000|2020-04-14 08:15:00|1500.1|1494.1|1499.4|1493.4|1501.6|1495.6|1499.4|1493.4|27
1586852400000|2020-04-14 08:20:00|1499.6|1493.6|1500.9|1494.9|1501.6|1495.6|1499.6|1493.6|14
1586852700000|2020-04-14 08:25:00|1500.6|1494.6|1500.6|1494.6|1502.1|1496.1|1500.4|1494.4|24
1586853000000|2020-04-14 08:30:00|1500.4|1494.4|1499.9|1493.9|1500.4|1494.4|1498.6|1492.6|21
1586853300000|2020-04-14 08:35:00|1499.6|1493.6|1499.9|1493.9|1499.9|1493.9|1499.1|1493.1|7
1586853600000|2020-04-14 08:40:00|1499.6|1493.6|1499.4|1493.4|1499.6|1493.6|1499.1|1493.1|4
1586853900000|2020-04-14 08:45:00|1499.1|1493.1|1496.6|1490.6|1499.1|1493.1|1495.9|1489.9|21
1586854200000|2020-04-14 08:50:00|1496.4|1490.4|1495.4|1489.4|1496.4|1490.4|1495.4|1489.4|7
1586854500000|2020-04-14 08:55:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|4
1586854800000|2020-04-14 09:00:00|1494.6|1488.6|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|12
1586855100000|2020-04-14 09:05:00|1495.1|1489.1|1496.6|1490.6|1496.9|1490.9|1495.1|1489.1|7
1586855400000|2020-04-14 09:10:00|1496.9|1490.9|1495.9|1489.9|1497.9|1491.9|1495.4|1489.4|17
1586855700000|2020-04-14 09:15:00|1495.6|1489.6|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|19
1586856000000|2020-04-14 09:20:00|1495.6|1489.6|1495.9|1489.9|1495.9|1489.9|1495.4|1489.4|6
1586856300000|2020-04-14 09:25:00|1495.6|1489.6|1496.4|1490.4|1496.4|1490.4|1495.4|1489.4|6
1586856600000|2020-04-14 09:30:00|1496.1|1490.1|1496.9|1490.9|1497.1|1491.1|1496.1|1490.1|4
1586856900000|2020-04-14 09:35:00|1497.1|1491.1|1499.4|1493.4|1499.6|1493.6|1497.1|1491.1|23
1586857200000|2020-04-14 09:40:00|1499.1|1493.1|1498.9|1492.9|1499.6|1493.6|1498.4|1492.4|21
1586857500000|2020-04-14 09:45:00|1498.6|1492.6|1494.9|1488.9|1498.6|1492.6|1494.9|1488.9|17
1586858100000|2020-04-14 09:55:00|1494.6|1488.6|1494.9|1488.9|1494.9|1488.9|1494.4|1488.4|8
1586858400000|2020-04-14 10:00:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|8
1586858700000|2020-04-14 10:05:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|4
1586859600000|2020-04-14 10:20:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|4
1586859900000|2020-04-14 10:25:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1
1586860200000|2020-04-14 10:30:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1
1586860500000|2020-04-14 10:35:00|1494.6|1488.6|1494.9|1488.9|1494.9|1488.9|1494.6|1488.6|2
1586860800000|2020-04-14 10:40:00|1494.6|1488.6|1495.6|1489.6|1495.6|1489.6|1494.4|1488.4|5
1586861100000|2020-04-14 10:45:00|1496.1|1490.1|1495.9|1489.9|1496.9|1490.9|1495.4|1489.4|11
1586861400000|2020-04-14 10:50:00|1495.6|1489.6|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|8
1586861700000|2020-04-14 10:55:00|1494.9|1488.9|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|3
1586862000000|2020-04-14 11:00:00|1494.6|1488.6|1496.4|1490.4|1496.6|1490.6|1494.6|1488.6|16
1586862300000|2020-04-14 11:05:00|1496.6|1490.6|1495.4|1489.4|1496.6|1490.6|1495.1|1489.1|9
1586862600000|2020-04-14 11:10:00|1495.1|1489.1|1497.4|1491.4|1497.4|1491.4|1495.1|1489.1|10
1586862900000|2020-04-14 11:15:00|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1
1586863200000|2020-04-14 11:20:00|1496.9|1490.9|1497.9|1491.9|1497.9|1491.9|1496.6|1490.6|11
1586863500000|2020-04-14 11:25:00|1497.6|1491.6|1496.1|1490.1|1497.6|1491.6|1496.1|1490.1|7
1586863800000|2020-04-14 11:30:00|1496.4|1490.4|1497.1|1491.1|1497.4|1491.4|1496.4|1490.4|6
1586864100000|2020-04-14 11:35:00|1496.9|1490.9|1497.1|1491.1|1497.6|1491.6|1496.4|1490.4|11
1586864400000|2020-04-14 11:40:00|1497.4|1491.4|1498.1|1492.1|1498.1|1492.1|1497.4|1491.4|9
1586864700000|2020-04-14 11:45:00|1497.9|1491.9|1498.1|1492.1|1498.1|1492.1|1497.9|1491.9|2
1586865000000|2020-04-14 11:50:00|1498.4|1492.4|1498.1|1492.1|1499.6|1493.6|1497.6|1491.6|22
1586865300000|2020-04-14 11:55:00|1497.9|1491.9|1498.9|1492.9|1499.9|1493.9|1496.9|1490.9|33
1586865600000|2020-04-14 12:00:00|1499.1|1493.1|1500.6|1494.6|1502.1|1496.1|1499.1|1493.1|24
1586865900000|2020-04-14 12:05:00|1500.1|1494.1|1500.6|1494.6|1500.6|1494.6|1499.1|1493.1|15
1586866200000|2020-04-14 12:10:00|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1
1586866500000|2020-04-14 12:15:00|1501.4|1495.4|1503.9|1497.9|1503.9|1497.9|1501.4|1495.4|28
1586866800000|2020-04-14 12:20:00|1503.6|1497.6|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|27
1586867100000|2020-04-14 12:25:00|1503.6|1497.6|1504.1|1498.1|1504.4|1498.4|1503.4|1497.4|14
1586867400000|2020-04-14 12:30:00|1504.4|1498.4|1505.9|1499.9|1506.9|1500.9|1504.4|1498.4|38
1586867700000|2020-04-14 12:35:00|1505.4|1499.4|1504.9|1498.9|1505.4|1499.4|1504.1|1498.1|12
1586868000000|2020-04-14 12:40:00|1505.1|1499.1|1503.4|1497.4|1505.9|1499.9|1502.9|1496.9|24
1586868300000|2020-04-14 12:45:00|1503.6|1497.6|1503.4|1497.4|1504.4|1498.4|1503.4|1497.4|17
1586868600000|2020-04-14 12:50:00|1503.1|1497.1|1503.1|1497.1|1503.9|1497.9|1502.9|1496.9|21
1586868900000|2020-04-14 12:55:00|1502.9|1496.9|1501.9|1495.9|1503.1|1497.1|1501.9|1495.9|5
1586869200000|2020-04-14 13:00:00|1502.1|1496.1|1499.6|1493.6|1502.4|1496.4|1499.6|1493.6|16
1586869500000|2020-04-14 13:05:00|1499.4|1493.4|1501.9|1495.9|1501.9|1495.9|1499.4|1493.4|13
1586869800000|2020-04-14 13:10:00|1502.4|1496.4|1502.9|1496.9|1503.4|1497.4|1501.9|1495.9|23
1586870100000|2020-04-14 13:15:00|1502.6|1496.6|1503.9|1497.9|1503.9|1497.9|1502.1|1496.1|6
1586870400000|2020-04-14 13:20:00|1503.6|1497.6|1503.9|1497.9|1503.9|1497.9|1503.4|1497.4|10
1586870700000|2020-04-14 13:25:00|1503.6|1497.6|1501.1|1495.1|1503.6|1497.6|1501.1|1495.1|8
1586871000000|2020-04-14 13:30:00|1500.9|1494.9|1501.1|1495.1|1501.6|1495.6|1499.9|1493.9|36
1586871300000|2020-04-14 13:35:00|1500.9|1494.9|1502.9|1496.9|1503.1|1497.1|1500.9|1494.9|16
1586871600000|2020-04-14 13:40:00|1502.6|1496.6|1503.9|1497.9|1503.9|1497.9|1502.1|1496.1|19
1586871900000|2020-04-14 13:45:00|1504.1|1498.1|1505.6|1499.6|1505.6|1499.6|1504.1|1498.1|8
1586872200000|2020-04-14 13:50:00|1505.1|1499.1|1505.1|1499.1|1505.1|1499.1|1504.6|1498.6|3
1586872500000|2020-04-14 13:55:00|1504.9|1498.9|1505.1|1499.1|1505.1|1499.1|1504.6|1498.6|4
1586872800000|2020-04-14 14:00:00|1504.9|1498.9|1504.9|1498.9|1504.9|1498.9|1504.1|1498.1|7
1586873100000|2020-04-14 14:05:00|1504.6|1498.6|1506.1|1500.1|1507.1|1501.1|1504.6|1498.6|14
1586873400000|2020-04-14 14:10:00|1505.9|1499.9|1505.6|1499.6|1506.1|1500.1|1505.6|1499.6|12
1586873700000|2020-04-14 14:15:00|1505.9|1499.9|1504.1|1498.1|1506.6|1500.6|1504.1|1498.1|13
1586874000000|2020-04-14 14:20:00|1504.4|1498.4|1503.4|1497.4|1504.4|1498.4|1502.1|1496.1|7
1586874300000|2020-04-14 14:25:00|1503.1|1497.1|1502.6|1496.6|1503.1|1497.1|1502.1|1496.1|10
1586874600000|2020-04-14 14:30:00|1502.4|1496.4|1501.9|1495.9|1503.1|1497.1|1501.6|1495.6|26
1586874900000|2020-04-14 14:35:00|1502.1|1496.1|1505.1|1499.1|1505.9|1499.9|1501.9|1495.9|20
1586875200000|2020-04-14 14:40:00|1505.4|1499.4|1506.9|1500.9|1507.4|1501.4|1505.4|1499.4|22
1586875500000|2020-04-14 14:45:00|1506.6|1500.6|1507.1|1501.1|1507.4|1501.4|1505.9|1499.9|24
1586875800000|2020-04-14 14:50:00|1507.4|1501.4|1509.4|1503.4|1509.9|1503.9|1506.9|1500.9|39
1586876100000|2020-04-14 14:55:00|1509.1|1503.1|1511.1|1505.1|1511.4|1505.4|1508.9|1502.9|39
1586876400000|2020-04-14 15:00:00|1511.4|1505.4|1510.1|1504.1|1512.1|1506.1|1509.6|1503.6|30
1586876700000|2020-04-14 15:05:00|1510.4|1504.4|1509.6|1503.6|1510.9|1504.9|1509.1|1503.1|24
1586877000000|2020-04-14 15:10:00|1509.4|1503.4|1508.4|1502.4|1509.9|1503.9|1508.4|1502.4|15
1586877300000|2020-04-14 15:15:00|1508.6|1502.6|1509.4|1503.4|1510.1|1504.1|1507.4|1501.4|40
1586877600000|2020-04-14 15:20:00|1509.1|1503.1|1507.4|1501.4|1509.9|1503.9|1507.4|1501.4|22
1586877900000|2020-04-14 15:25:00|1507.1|1501.1|1503.9|1497.9|1507.1|1501.1|1503.6|1497.6|69
1586878200000|2020-04-14 15:30:00|1504.4|1498.4|1505.9|1499.9|1508.9|1502.9|1503.6|1497.6|111
1586878500000|2020-04-14 15:35:00|1505.6|1499.6|1507.1|1501.1|1507.4|1501.4|1505.6|1499.6|13
1586878800000|2020-04-14 15:40:00|1507.4|1501.4|1508.6|1502.6|1508.6|1502.6|1507.1|1501.1|19
1586879100000|2020-04-14 15:45:00|1508.4|1502.4|1509.1|1503.1|1509.1|1503.1|1508.1|1502.1|9
1586879400000|2020-04-14 15:50:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.9|1502.9|4
1586879700000|2020-04-14 15:55:00|1508.9|1502.9|1508.9|1502.9|1509.1|1503.1|1508.6|1502.6|7
1586880000000|2020-04-14 16:00:00|1508.1|1502.1|1510.1|1504.1|1510.1|1504.1|1508.1|1502.1|9
1586880300000|2020-04-14 16:05:00|1510.4|1504.4|1509.9|1503.9|1510.4|1504.4|1509.6|1503.6|9
1586880600000|2020-04-14 16:10:00|1510.1|1504.1|1510.1|1504.1|1510.4|1504.4|1510.1|1504.1|3
1586880900000|2020-04-14 16:15:00|1510.4|1504.4|1511.9|1505.9|1512.1|1506.1|1510.1|1504.1|21
1586881200000|2020-04-14 16:20:00|1512.1|1506.1|1514.1|1508.1|1514.1|1508.1|1512.1|1506.1|6
1586881500000|2020-04-14 16:25:00|1514.4|1508.4|1514.1|1508.1|1515.9|1509.9|1514.1|1508.1|10
1586881800000|2020-04-14 16:30:00|1515.1|1509.1|1515.1|1509.1|1515.6|1509.6|1515.1|1509.1|10
1586882100000|2020-04-14 16:35:00|1515.4|1509.4|1515.6|1509.6|1516.4|1510.4|1515.4|1509.4|15
1586882400000|2020-04-14 16:40:00|1515.9|1509.9|1515.6|1509.6|1516.4|1510.4|1515.6|1509.6|13
1586882700000|2020-04-14 16:45:00|1515.9|1509.9|1515.9|1509.9|1516.4|1510.4|1515.6|1509.6|9
1586883000000|2020-04-14 16:50:00|1515.4|1509.4|1514.6|1508.6|1515.4|1509.4|1513.4|1507.4|8
1586883300000|2020-04-14 16:55:00|1514.9|1508.9|1514.6|1508.6|1515.1|1509.1|1514|1508|14
1586908800000|2020-04-15 00:00:00|1515.9|1509.9|1515.6|1509.6|1515.9|1509.9|1515.6|1509.6|2
1586909100000|2020-04-15 00:05:00|1515.9|1509.9|1516.6|1510.6|1516.6|1510.6|1515.9|1509.9|4
1586909400000|2020-04-15 00:10:00|1516.9|1510.9|1517.1|1511.1|1517.1|1511.1|1516.9|1510.9|4
1586910300000|2020-04-15 00:25:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|3
1586910600000|2020-04-15 00:30:00|1517.1|1511.1|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|5
1586910900000|2020-04-15 00:35:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1586911500000|2020-04-15 00:45:00|1517.1|1511.1|1517.1|1511.1|1517.6|1511.6|1517.1|1511.1|6
1586911800000|2020-04-15 00:50:00|1517.4|1511.4|1518.4|1512.4|1518.4|1512.4|1517.4|1511.4|7
1586912100000|2020-04-15 00:55:00|1518.6|1512.6|1518.6|1512.6|1518.9|1512.9|1518.6|1512.6|3
1586912400000|2020-04-15 01:00:00|1518.4|1512.4|1516.4|1510.4|1518.6|1512.6|1516.4|1510.4|74
1586912700000|2020-04-15 01:05:00|1516.6|1510.6|1516.1|1510.1|1516.9|1510.9|1515.4|1509.4|50
1586913000000|2020-04-15 01:10:00|1515.9|1509.9|1518.1|1512.1|1518.4|1512.4|1515.4|1509.4|30
1586913300000|2020-04-15 01:15:00|1518.4|1512.4|1519.1|1513.1|1519.4|1513.4|1518.1|1512.1|32
1586913600000|2020-04-15 01:20:00|1519.4|1513.4|1520.4|1514.4|1520.4|1514.4|1519.1|1513.1|28
1586913900000|2020-04-15 01:25:00|1520.6|1514.6|1520.4|1514.4|1520.6|1514.6|1518.9|1512.9|19
1586914200000|2020-04-15 01:30:00|1520.1|1514.1|1520.4|1514.4|1521.6|1515.6|1520.1|1514.1|26
1586914500000|2020-04-15 01:35:00|1520.6|1514.6|1522.1|1516.1|1522.1|1516.1|1520.4|1514.4|37
1586914800000|2020-04-15 01:40:00|1522.4|1516.4|1522.1|1516.1|1522.6|1516.6|1521.9|1515.9|9
1586915100000|2020-04-15 01:45:00|1522.6|1516.6|1522.6|1516.6|1522.6|1516.6|1522.4|1516.4|9
1586915400000|2020-04-15 01:50:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|3
1586915700000|2020-04-15 01:55:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|10
1586916000000|2020-04-15 02:00:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|25
1586916300000|2020-04-15 02:05:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1521.6|1515.6|35
1586916600000|2020-04-15 02:10:00|1522.9|1516.9|1522.6|1516.6|1524.4|1518.4|1522.6|1516.6|11
1586916900000|2020-04-15 02:15:00|1522.4|1516.4|1522.4|1516.4|1522.6|1516.6|1522.4|1516.4|3
1586917200000|2020-04-15 02:20:00|1522.1|1516.1|1521.6|1515.6|1522.1|1516.1|1521.6|1515.6|3
1586917800000|2020-04-15 02:30:00|1521.9|1515.9|1524.1|1518.1|1524.1|1518.1|1521.9|1515.9|22
1586918100000|2020-04-15 02:35:00|1524.4|1518.4|1525.1|1519.1|1525.4|1519.4|1524.4|1518.4|19
1586918400000|2020-04-15 02:40:00|1525.4|1519.4|1528.6|1522.6|1531.8|1525.8|1525.4|1519.4|53
1586918700000|2020-04-15 02:45:00|1528.9|1522.9|1527.4|1521.4|1528.9|1522.9|1526.9|1520.9|12
1586919000000|2020-04-15 02:50:00|1527.6|1521.6|1527.6|1521.6|1528.1|1522.1|1527.4|1521.4|5
1586919300000|2020-04-15 02:55:00|1527.4|1521.4|1527.1|1521.1|1527.4|1521.4|1527.1|1521.1|2
1586919600000|2020-04-15 03:00:00|1526.4|1520.4|1526.6|1520.6|1526.6|1520.6|1525.6|1519.6|12
1586919900000|2020-04-15 03:05:00|1526.4|1520.4|1524.9|1518.9|1526.4|1520.4|1524.9|1518.9|13
1586920200000|2020-04-15 03:10:00|1524.6|1518.6|1524.9|1518.9|1524.9|1518.9|1524.4|1518.4|5
1586920500000|2020-04-15 03:15:00|1525.1|1519.1|1525.4|1519.4|1525.4|1519.4|1525.1|1519.1|2
1586920800000|2020-04-15 03:20:00|1525.9|1519.9|1529.1|1523.1|1529.4|1523.4|1525.9|1519.9|8
1586921100000|2020-04-15 03:25:00|1529.4|1523.4|1526.1|1520.1|1529.4|1523.4|1525.6|1519.6|23
1586921400000|2020-04-15 03:30:00|1525.6|1519.6|1525.1|1519.1|1526.6|1520.6|1525.1|1519.1|11
1586921700000|2020-04-15 03:35:00|1524.9|1518.9|1524.6|1518.6|1524.9|1518.9|1524.1|1518.1|8
1586922000000|2020-04-15 03:40:00|1524.9|1518.9|1525.1|1519.1|1525.6|1519.6|1524.9|1518.9|9
1586922300000|2020-04-15 03:45:00|1524.9|1518.9|1525.6|1519.6|1525.9|1519.9|1524.6|1518.6|7
1586923200000|2020-04-15 04:00:00|1525.4|1519.4|1525.6|1519.6|1525.6|1519.6|1525.4|1519.4|4
1586923500000|2020-04-15 04:05:00|1525.4|1519.4|1526.1|1520.1|1526.4|1520.4|1525.4|1519.4|3
1586923800000|2020-04-15 04:10:00|1526.4|1520.4|1525.4|1519.4|1526.6|1520.6|1525.4|1519.4|4
1586924100000|2020-04-15 04:15:00|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1
1586924700000|2020-04-15 04:25:00|1524.4|1518.4|1524.1|1518.1|1524.9|1518.9|1523.9|1517.9|8
1586925000000|2020-04-15 04:30:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1
1586925600000|2020-04-15 04:40:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1
1586925900000|2020-04-15 04:45:00|1524.4|1518.4|1524.6|1518.6|1524.6|1518.6|1524.4|1518.4|2
1586926200000|2020-04-15 04:50:00|1524.9|1518.9|1525.4|1519.4|1525.4|1519.4|1524.9|1518.9|2
1586926500000|2020-04-15 04:55:00|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1525.6|1519.6|1
1586926800000|2020-04-15 05:00:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.4|1519.4|6
1586927100000|2020-04-15 05:05:00|1525.4|1519.4|1523.6|1517.6|1525.4|1519.4|1523.6|1517.6|13
1586927400000|2020-04-15 05:10:00|1523.4|1517.4|1521.9|1515.9|1523.4|1517.4|1521.9|1515.9|16
1586927700000|2020-04-15 05:15:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.4|1515.4|8
1586928000000|2020-04-15 05:20:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|4
1586928300000|2020-04-15 05:25:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|2
1586928600000|2020-04-15 05:30:00|1522.1|1516.1|1527.9|1521.9|1528.4|1522.4|1521.9|1515.9|80
1586928900000|2020-04-15 05:35:00|1528.1|1522.1|1524.9|1518.9|1528.4|1522.4|1524.9|1518.9|73
1586929200000|2020-04-15 05:40:00|1525.1|1519.1|1524.1|1518.1|1526.4|1520.4|1523.6|1517.6|38
1586929500000|2020-04-15 05:45:00|1523.9|1517.9|1523.6|1517.6|1524.6|1518.6|1522.6|1516.6|20
1586929800000|2020-04-15 05:50:00|1523.4|1517.4|1522.1|1516.1|1523.4|1517.4|1522.1|1516.1|11
1586930400000|2020-04-15 06:00:00|1522.4|1516.4|1521.4|1515.4|1522.4|1516.4|1521.4|1515.4|7
1586930700000|2020-04-15 06:05:00|1521.6|1515.6|1521.9|1515.9|1521.9|1515.9|1521.4|1515.4|6
1586931000000|2020-04-15 06:10:00|1521.6|1515.6|1520.4|1514.4|1521.6|1515.6|1519.9|1513.9|14
1586931300000|2020-04-15 06:15:00|1520.1|1514.1|1519.6|1513.6|1521.1|1515.1|1519.6|1513.6|11
1586931600000|2020-04-15 06:20:00|1519.4|1513.4|1520.4|1514.4|1520.4|1514.4|1519.4|1513.4|5
1586931900000|2020-04-15 06:25:00|1520.1|1514.1|1519.1|1513.1|1520.1|1514.1|1518.8|1512.8|11
1586932200000|2020-04-15 06:30:00|1518.9|1512.9|1518.4|1512.4|1518.9|1512.9|1517.4|1511.4|9
1586932500000|2020-04-15 06:35:00|1518.6|1512.6|1521.1|1515.1|1521.1|1515.1|1518.6|1512.6|19
1586932800000|2020-04-15 06:40:00|1520.9|1514.9|1519.9|1513.9|1521.6|1515.6|1519.9|1513.9|8
1586933100000|2020-04-15 06:45:00|1520.4|1514.4|1519.1|1513.1|1520.4|1514.4|1519.1|1513.1|9
1586933400000|2020-04-15 06:50:00|1519.9|1513.9|1520.1|1514.1|1520.9|1514.9|1519.9|1513.9|16
1586933700000|2020-04-15 06:55:00|1520.4|1514.4|1519.9|1513.9|1521.4|1515.4|1519.6|1513.6|28
1586934000000|2020-04-15 07:00:00|1519.6|1513.6|1520.6|1514.6|1520.9|1514.9|1519.1|1513.1|31
1586934300000|2020-04-15 07:05:00|1520.4|1514.4|1517.1|1511.1|1520.4|1514.4|1516.4|1510.4|33
1586934600000|2020-04-15 07:10:00|1517.4|1511.4|1517.1|1511.1|1517.9|1511.9|1517.1|1511.1|11
1586934900000|2020-04-15 07:15:00|1517.4|1511.4|1516.6|1510.6|1517.6|1511.6|1516.4|1510.4|13
1586935200000|2020-04-15 07:20:00|1516.4|1510.4|1515.9|1509.9|1517.4|1511.4|1515.9|1509.9|21
1586935500000|2020-04-15 07:25:00|1516.1|1510.1|1515.9|1509.9|1516.9|1510.9|1515.4|1509.4|13
1586935800000|2020-04-15 07:30:00|1516.4|1510.4|1515.4|1509.4|1517.4|1511.4|1515.4|1509.4|26
1586936100000|2020-04-15 07:35:00|1515.6|1509.6|1513.1|1507.1|1516.4|1510.4|1513.1|1507.1|22
1586936400000|2020-04-15 07:40:00|1513.4|1507.4|1513.9|1507.9|1513.9|1507.9|1513.4|1507.4|9
1586936700000|2020-04-15 07:45:00|1514.1|1508.1|1515.9|1509.9|1515.9|1509.9|1513.9|1507.9|6
1586937000000|2020-04-15 07:50:00|1515.6|1509.6|1514.1|1508.1|1515.6|1509.6|1514.1|1508.1|5
1586937300000|2020-04-15 07:55:00|1514.4|1508.4|1513.1|1507.1|1514.4|1508.4|1512.6|1506.6|14
1586937600000|2020-04-15 08:00:00|1513.4|1507.4|1515.4|1509.4|1515.4|1509.4|1513.1|1507.1|26
1586937900000|2020-04-15 08:05:00|1515.6|1509.6|1518.1|1512.1|1518.9|1512.9|1515.6|1509.6|67
1586938200000|2020-04-15 08:10:00|1517.9|1511.9|1516.6|1510.6|1519.4|1513.4|1516.6|1510.6|29
1586938500000|2020-04-15 08:15:00|1516.1|1510.1|1516.9|1510.9|1516.9|1510.9|1514.9|1508.9|16
1586938800000|2020-04-15 08:20:00|1516.6|1510.6|1518.6|1512.6|1518.6|1512.6|1516.1|1510.1|28
1586939100000|2020-04-15 08:25:00|1518.4|1512.4|1517.6|1511.6|1518.4|1512.4|1516.6|1510.6|17
1586939400000|2020-04-15 08:30:00|1517.9|1511.9|1519.1|1513.1|1519.9|1513.9|1517.6|1511.6|10
1586939700000|2020-04-15 08:35:00|1519.4|1513.4|1518.1|1512.1|1520.6|1514.6|1517.9|1511.9|28
1586940000000|2020-04-15 08:40:00|1518.4|1512.4|1518.6|1512.6|1518.9|1512.9|1518.1|1512.1|12
1586940300000|2020-04-15 08:45:00|1518.4|1512.4|1513.9|1507.9|1518.4|1512.4|1513.6|1507.6|37
1586940600000|2020-04-15 08:50:00|1513.4|1507.4|1514.9|1508.9|1514.9|1508.9|1511.1|1505.1|29
1586940900000|2020-04-15 08:55:00|1514.6|1508.6|1512.9|1506.9|1515.9|1509.9|1511.4|1505.4|38
1586941200000|2020-04-15 09:00:00|1513.4|1507.4|1515.4|1509.4|1515.9|1509.9|1513.1|1507.1|22
1586941500000|2020-04-15 09:05:00|1515.9|1509.9|1515.9|1509.9|1515.9|1509.9|1515.1|1509.1|19
1586941800000|2020-04-15 09:10:00|1515.6|1509.6|1517.4|1511.4|1517.4|1511.4|1515.1|1509.1|10
1586942100000|2020-04-15 09:15:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1515.9|1509.9|12
1586942400000|2020-04-15 09:20:00|1516.1|1510.1|1515.1|1509.1|1516.1|1510.1|1514.9|1508.9|11
1586942700000|2020-04-15 09:25:00|1515.4|1509.4|1515.4|1509.4|1515.9|1509.9|1515.1|1509.1|7
1586943000000|2020-04-15 09:30:00|1515.6|1509.6|1516.4|1510.4|1516.6|1510.6|1515.6|1509.6|8
1586943600000|2020-04-15 09:40:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.6|1510.6|2
1586943900000|2020-04-15 09:45:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|4
1586944200000|2020-04-15 09:50:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.4|1510.4|6
1586944500000|2020-04-15 09:55:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|3
1586944800000|2020-04-15 10:00:00|1516.4|1510.4|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|5
1586945100000|2020-04-15 10:05:00|1516.6|1510.6|1516.4|1510.4|1516.9|1510.9|1516.4|1510.4|4
1586945400000|2020-04-15 10:10:00|1516.1|1510.1|1515.9|1509.9|1516.1|1510.1|1515.9|1509.9|4
1586946000000|2020-04-15 10:20:00|1515.6|1509.6|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|4
1586946300000|2020-04-15 10:25:00|1515.1|1509.1|1514.6|1508.6|1515.4|1509.4|1514.4|1508.4|9
1586946600000|2020-04-15 10:30:00|1514.9|1508.9|1514.9|1508.9|1515.4|1509.4|1514.9|1508.9|8
1586946900000|2020-04-15 10:35:00|1514.6|1508.6|1514.4|1508.4|1514.6|1508.6|1514.4|1508.4|2
1586947200000|2020-04-15 10:40:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|4
1586947500000|2020-04-15 10:45:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|2
1586947800000|2020-04-15 10:50:00|1514.6|1508.6|1514.4|1508.4|1514.9|1508.9|1514.4|1508.4|7
1586948400000|2020-04-15 11:00:00|1514.1|1508.1|1513.4|1507.4|1514.1|1508.1|1513.4|1507.4|5
1586948700000|2020-04-15 11:05:00|1513.6|1507.6|1514.4|1508.4|1514.4|1508.4|1513.4|1507.4|12
1586949000000|2020-04-15 11:10:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|2
1586949300000|2020-04-15 11:15:00|1515.1|1509.1|1516.1|1510.1|1516.6|1510.6|1515.1|1509.1|19
1586949600000|2020-04-15 11:20:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1515.1|1509.1|6
1586949900000|2020-04-15 11:25:00|1515.1|1509.1|1515.4|1509.4|1515.6|1509.6|1515.1|1509.1|8
1586950200000|2020-04-15 11:30:00|1515.6|1509.6|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|8
1586950500000|2020-04-15 11:35:00|1514.4|1508.4|1515.4|1509.4|1515.4|1509.4|1514.4|1508.4|4
1586950800000|2020-04-15 11:40:00|1515.1|1509.1|1514.1|1508.1|1515.1|1509.1|1514.1|1508.1|11
1586951100000|2020-04-15 11:45:00|1514.4|1508.4|1514.1|1508.1|1514.4|1508.4|1513.9|1507.9|6
1586951400000|2020-04-15 11:50:00|1513.9|1507.9|1513.6|1507.6|1514.1|1508.1|1513.4|1507.4|7
1586951700000|2020-04-15 11:55:00|1513.9|1507.9|1511.6|1505.6|1513.9|1507.9|1508.9|1502.9|74
1586952000000|2020-04-15 12:00:00|1511.1|1505.1|1514.4|1508.4|1514.6|1508.6|1511.1|1505.1|21
1586952300000|2020-04-15 12:05:00|1514.6|1508.6|1513.6|1507.6|1514.9|1508.9|1513.4|1507.4|21
1586952600000|2020-04-15 12:10:00|1513.9|1507.9|1513.9|1507.9|1514.6|1508.6|1513.6|1507.6|7
1586952900000|2020-04-15 12:15:00|1514.1|1508.1|1515.1|1509.1|1515.1|1509.1|1513.9|1507.9|12
1586953200000|2020-04-15 12:20:00|1514.9|1508.9|1514.9|1508.9|1515.1|1509.1|1514.6|1508.6|9
1586953500000|2020-04-15 12:25:00|1514.6|1508.6|1514.9|1508.9|1515.1|1509.1|1513.9|1507.9|10
1586953800000|2020-04-15 12:30:00|1514.6|1508.6|1514.9|1508.9|1515.9|1509.9|1514.1|1508.1|22
1586954100000|2020-04-15 12:35:00|1515.4|1509.4|1511.6|1505.6|1515.6|1509.6|1511.1|1505.1|34
1586954400000|2020-04-15 12:40:00|1511.4|1505.4|1510.1|1504.1|1511.4|1505.4|1509.9|1503.9|20
1586954700000|2020-04-15 12:45:00|1509.9|1503.9|1509.9|1503.9|1510.4|1504.4|1509.4|1503.4|15
1586955000000|2020-04-15 12:50:00|1509.6|1503.6|1509.6|1503.6|1511.1|1505.1|1509.6|1503.6|24
1586955300000|2020-04-15 12:55:00|1509.9|1503.9|1509.4|1503.4|1510.4|1504.4|1509.4|1503.4|13
1586955600000|2020-04-15 13:00:00|1509.1|1503.1|1508.4|1502.4|1509.4|1503.4|1508.4|1502.4|16
1586955900000|2020-04-15 13:05:00|1507.9|1501.9|1507.1|1501.1|1508.1|1502.1|1507.1|1501.1|21
1586956200000|2020-04-15 13:10:00|1507.4|1501.4|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|3
1586956500000|2020-04-15 13:15:00|1507.1|1501.1|1507.6|1501.6|1508.1|1502.1|1506.9|1500.9|10
1586956800000|2020-04-15 13:20:00|1507.4|1501.4|1509.6|1503.6|1510.6|1504.6|1507.4|1501.4|47
1586957100000|2020-04-15 13:25:00|1510.4|1504.4|1511.4|1505.4|1511.4|1505.4|1510.1|1504.1|10
1586957400000|2020-04-15 13:30:00|1511.6|1505.6|1510.9|1504.9|1511.6|1505.6|1510.9|1504.9|7
1586957700000|2020-04-15 13:35:00|1510.6|1504.6|1509.9|1503.9|1510.6|1504.6|1509.9|1503.9|6
1586958000000|2020-04-15 13:40:00|1510.1|1504.1|1509.9|1503.9|1511.1|1505.1|1509.9|1503.9|8
1586958300000|2020-04-15 13:45:00|1510.4|1504.4|1510.4|1504.4|1511.1|1505.1|1509.6|1503.6|13
1586958600000|2020-04-15 13:50:00|1510.6|1504.6|1511.4|1505.4|1511.6|1505.6|1510.4|1504.4|15
1586958900000|2020-04-15 13:55:00|1511.1|1505.1|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|11
1586959200000|2020-04-15 14:00:00|1510.9|1504.9|1510.9|1504.9|1511.1|1505.1|1510.1|1504.1|14
1586959500000|2020-04-15 14:05:00|1510.6|1504.6|1511.9|1505.9|1511.9|1505.9|1510.1|1504.1|14
1586959800000|2020-04-15 14:10:00|1511.6|1505.6|1509.4|1503.4|1511.6|1505.6|1509.4|1503.4|15
1586960400000|2020-04-15 14:20:00|1509.6|1503.6|1510.9|1504.9|1510.9|1504.9|1509.4|1503.4|11
1586960700000|2020-04-15 14:25:00|1510.6|1504.6|1511.1|1505.1|1511.9|1505.9|1510.6|1504.6|13
1586961000000|2020-04-15 14:30:00|1510.9|1504.9|1510.1|1504.1|1511.1|1505.1|1510.1|1504.1|13
1586961300000|2020-04-15 14:35:00|1509.9|1503.9|1508.9|1502.9|1509.9|1503.9|1508.9|1502.9|11
1586961600000|2020-04-15 14:40:00|1509.1|1503.1|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|9
1586961900000|2020-04-15 14:45:00|1508.9|1502.9|1509.1|1503.1|1509.6|1503.6|1508.6|1502.6|21
1586962200000|2020-04-15 14:50:00|1509.4|1503.4|1510.6|1504.6|1510.9|1504.9|1508.6|1502.6|12
1586962500000|2020-04-15 14:55:00|1510.4|1504.4|1509.9|1503.9|1510.4|1504.4|1508.9|1502.9|20
1586962800000|2020-04-15 15:00:00|1509.6|1503.6|1511.4|1505.4|1511.9|1505.9|1509.6|1503.6|17
1586963100000|2020-04-15 15:05:00|1511.6|1505.6|1510.4|1504.4|1511.9|1505.9|1510.1|1504.1|22
1586963400000|2020-04-15 15:10:00|1510.6|1504.6|1509.9|1503.9|1510.6|1504.6|1509.1|1503.1|17
1586963700000|2020-04-15 15:15:00|1509.6|1503.6|1509.6|1503.6|1509.9|1503.9|1509.1|1503.1|13
1586964000000|2020-04-15 15:20:00|1509.4|1503.4|1511.1|1505.1|1511.9|1505.9|1509.4|1503.4|20
1586964300000|2020-04-15 15:25:00|1510.9|1504.9|1512.9|1506.9|1512.9|1506.9|1510.4|1504.4|19
1586964600000|2020-04-15 15:30:00|1513.1|1507.1|1512.6|1506.6|1513.1|1507.1|1509.9|1503.9|87
1586964900000|2020-04-15 15:35:00|1512.4|1506.4|1511.9|1505.9|1512.4|1506.4|1510.9|1504.9|15
1586965200000|2020-04-15 15:40:00|1511.6|1505.6|1510.4|1504.4|1511.6|1505.6|1510.4|1504.4|17
1586965500000|2020-04-15 15:45:00|1510.6|1504.6|1509.4|1503.4|1510.6|1504.6|1509.4|1503.4|6
1586965800000|2020-04-15 15:50:00|1509.6|1503.6|1508.9|1502.9|1509.9|1503.9|1508.6|1502.6|7
1586966100000|2020-04-15 15:55:00|1509.1|1503.1|1509.1|1503.1|1509.6|1503.6|1508.6|1502.6|11
1586966700000|2020-04-15 16:05:00|1509.4|1503.4|1509.4|1503.4|1509.4|1503.4|1509.1|1503.1|3
1586967000000|2020-04-15 16:10:00|1509.9|1503.9|1511.6|1505.6|1513.6|1507.6|1509.9|1503.9|17
1586967300000|2020-04-15 16:15:00|1511.4|1505.4|1510.6|1504.6|1511.6|1505.6|1510.6|1504.6|6
1586967600000|2020-04-15 16:20:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1510.4|1504.4|2
1586967900000|2020-04-15 16:25:00|1510.6|1504.6|1509.9|1503.9|1510.9|1504.9|1509.9|1503.9|3
1586968200000|2020-04-15 16:30:00|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1
1586968500000|2020-04-15 16:35:00|1509.9|1503.9|1510.1|1504.1|1510.1|1504.1|1509.9|1503.9|2
1586968800000|2020-04-15 16:40:00|1509.6|1503.6|1508.9|1502.9|1509.6|1503.6|1508.6|1502.6|4
1586969400000|2020-04-15 16:50:00|1509.1|1503.1|1509.1|1503.1|1509.1|1503.1|1509.1|1503.1|1
1586969700000|2020-04-15 16:55:00|1509.3|1503.3|1509.8|1503.8|1510|1504|1509.3|1503.3|5
1586995200000|2020-04-16 00:00:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|3
1586995500000|2020-04-16 00:05:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|2
1586995800000|2020-04-16 00:10:00|1515.1|1509.1|1515.1|1509.1|1515.1|1509.1|1515.1|1509.1|1
1586996100000|2020-04-16 00:15:00|1514.9|1508.9|1514.6|1508.6|1514.9|1508.9|1514.6|1508.6|2
1586996700000|2020-04-16 00:25:00|1514.4|1508.4|1513.4|1507.4|1514.4|1508.4|1513.4|1507.4|4
1586997000000|2020-04-16 00:30:00|1512.9|1506.9|1511.1|1505.1|1512.9|1506.9|1510.9|1504.9|12
1586997300000|2020-04-16 00:35:00|1510.4|1504.4|1510.6|1504.6|1510.6|1504.6|1510.4|1504.4|4
1586997600000|2020-04-16 00:40:00|1511.1|1505.1|1510.4|1504.4|1511.4|1505.4|1510.4|1504.4|5
1586997900000|2020-04-16 00:45:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1
1586998200000|2020-04-16 00:50:00|1511.6|1505.6|1512.4|1506.4|1512.4|1506.4|1511.6|1505.6|6
1586998500000|2020-04-16 00:55:00|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1
1586998800000|2020-04-16 01:00:00|1511.9|1505.9|1512.1|1506.1|1512.4|1506.4|1510.6|1504.6|18
1586999100000|2020-04-16 01:05:00|1511.9|1505.9|1512.1|1506.1|1512.1|1506.1|1511.9|1505.9|2
1586999400000|2020-04-16 01:10:00|1512.6|1506.6|1514.9|1508.9|1515.4|1509.4|1512.6|1506.6|30
1586999700000|2020-04-16 01:15:00|1514.6|1508.6|1515.6|1509.6|1515.6|1509.6|1514.6|1508.6|5
1587000000000|2020-04-16 01:20:00|1515.4|1509.4|1516.4|1510.4|1516.6|1510.6|1515.4|1509.4|11
1587000300000|2020-04-16 01:25:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1
1587000600000|2020-04-16 01:30:00|1517.1|1511.1|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|3
1587000900000|2020-04-16 01:35:00|1517.4|1511.4|1517.6|1511.6|1518.4|1512.4|1517.4|1511.4|8
1587001200000|2020-04-16 01:40:00|1517.9|1511.9|1518.9|1512.9|1519.4|1513.4|1517.9|1511.9|28
1587001500000|2020-04-16 01:45:00|1519.6|1513.6|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|30
1587001800000|2020-04-16 01:50:00|1518.1|1512.1|1519.1|1513.1|1519.4|1513.4|1517.9|1511.9|22
1587002100000|2020-04-16 01:55:00|1518.9|1512.9|1518.1|1512.1|1518.9|1512.9|1518.1|1512.1|4
1587002400000|2020-04-16 02:00:00|1518.6|1512.6|1518.4|1512.4|1519.4|1513.4|1518.1|1512.1|10
1587002700000|2020-04-16 02:05:00|1518.1|1512.1|1518.4|1512.4|1518.6|1512.6|1517.1|1511.1|12
1587003000000|2020-04-16 02:10:00|1519.1|1513.1|1519.1|1513.1|1519.5|1513.5|1518.1|1512.1|17
1587003300000|2020-04-16 02:15:00|1518.9|1512.9|1518.9|1512.9|1519.1|1513.1|1518.9|1512.9|3
1587004200000|2020-04-16 02:30:00|1518.6|1512.6|1518.9|1512.9|1519.1|1513.1|1518.6|1512.6|4
1587004500000|2020-04-16 02:35:00|1518.6|1512.6|1518.4|1512.4|1518.6|1512.6|1518.4|1512.4|2
1587005100000|2020-04-16 02:45:00|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|3
1587005700000|2020-04-16 02:55:00|1518.4|1512.4|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|2
1587006000000|2020-04-16 03:00:00|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1
1587006300000|2020-04-16 03:05:00|1518.6|1512.6|1518.1|1512.1|1518.6|1512.6|1518.1|1512.1|3
1587006600000|2020-04-16 03:10:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1
1587006900000|2020-04-16 03:15:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.9|1511.9|4
1587007200000|2020-04-16 03:20:00|1518.1|1512.1|1518.1|1512.1|1518.4|1512.4|1518.1|1512.1|3
1587007500000|2020-04-16 03:25:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.1|1512.1|3
1587007800000|2020-04-16 03:30:00|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1
1587008100000|2020-04-16 03:35:00|1518.4|1512.4|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|2
1587008400000|2020-04-16 03:40:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.1|1512.1|3
1587008700000|2020-04-16 03:45:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1
1587011100000|2020-04-16 04:25:00|1517.9|1511.9|1517.1|1511.1|1517.9|1511.9|1517.1|1511.1|2
1587012300000|2020-04-16 04:45:00|1516.9|1510.9|1516.1|1510.1|1516.9|1510.9|1516.1|1510.1|2
1587013200000|2020-04-16 05:00:00|1516.4|1510.4|1516.6|1510.6|1516.9|1510.9|1516.4|1510.4|3
1587013500000|2020-04-16 05:05:00|1516.4|1510.4|1512.9|1506.9|1516.4|1510.4|1512.9|1506.9|13
1587013800000|2020-04-16 05:10:00|1513.1|1507.1|1514.4|1508.4|1514.4|1508.4|1513.1|1507.1|6
1587014400000|2020-04-16 05:20:00|1514.6|1508.6|1515.1|1509.1|1515.1|1509.1|1514.6|1508.6|3
1587014700000|2020-04-16 05:25:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.4|1509.4|2
1587015000000|2020-04-16 05:30:00|1515.9|1509.9|1519.1|1513.1|1519.4|1513.4|1515.6|1509.6|57
1587015300000|2020-04-16 05:35:00|1518.9|1512.9|1518.4|1512.4|1518.9|1512.9|1517.9|1511.9|5
1587015600000|2020-04-16 05:40:00|1518.6|1512.6|1519.6|1513.6|1521.4|1515.4|1518.4|1512.4|47
1587015900000|2020-04-16 05:45:00|1519.9|1513.9|1518.9|1512.9|1520.6|1514.6|1518.9|1512.9|42
1587016200000|2020-04-16 05:50:00|1518.6|1512.6|1519.6|1513.6|1520.6|1514.6|1518.6|1512.6|74
1587016500000|2020-04-16 05:55:00|1519.9|1513.9|1518.9|1512.9|1520.1|1514.1|1518.4|1512.4|18
1587016800000|2020-04-16 06:00:00|1519.1|1513.1|1516.4|1510.4|1519.6|1513.6|1516.4|1510.4|28
1587017100000|2020-04-16 06:05:00|1516.6|1510.6|1516.9|1510.9|1518.1|1512.1|1516.6|1510.6|19
1587017400000|2020-04-16 06:10:00|1517.1|1511.1|1517.9|1511.9|1518.1|1512.1|1517.1|1511.1|13
1587017700000|2020-04-16 06:15:00|1517.6|1511.6|1519.6|1513.6|1519.6|1513.6|1517.6|1511.6|16
1587018000000|2020-04-16 06:20:00|1519.4|1513.4|1520.4|1514.4|1520.6|1514.6|1519.1|1513.1|19
1587018300000|2020-04-16 06:25:00|1520.1|1514.1|1519.4|1513.4|1520.1|1514.1|1519.1|1513.1|15
1587018600000|2020-04-16 06:30:00|1519.6|1513.6|1520.1|1514.1|1520.6|1514.6|1518.9|1512.9|46
1587018900000|2020-04-16 06:35:00|1519.9|1513.9|1519.1|1513.1|1520.4|1514.4|1518.9|1512.9|8
1587019200000|2020-04-16 06:40:00|1519.4|1513.4|1520.4|1514.4|1520.6|1514.6|1519.4|1513.4|25
1587019500000|2020-04-16 06:45:00|1520.1|1514.1|1518.9|1512.9|1520.1|1514.1|1518.9|1512.9|21
1587019800000|2020-04-16 06:50:00|1517.9|1511.9|1519.4|1513.4|1519.4|1513.4|1517.9|1511.9|34
1587020100000|2020-04-16 06:55:00|1519.1|1513.1|1519.6|1513.6|1519.6|1513.6|1518.1|1512.1|41
1587020400000|2020-04-16 07:00:00|1519.9|1513.9|1519.1|1513.1|1519.9|1513.9|1519.1|1513.1|5
1587020700000|2020-04-16 07:05:00|1519.4|1513.4|1518.6|1512.6|1519.9|1513.9|1517.6|1511.6|17
1587021000000|2020-04-16 07:10:00|1517.9|1511.9|1517.9|1511.9|1517.9|1511.9|1517.4|1511.4|13
1587021300000|2020-04-16 07:15:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.4|1511.4|5
1587021600000|2020-04-16 07:20:00|1516.9|1510.9|1516.9|1510.9|1517.4|1511.4|1516.9|1510.9|8
1587021900000|2020-04-16 07:25:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1515.9|1509.9|16
1587022200000|2020-04-16 07:30:00|1517.1|1511.1|1516.4|1510.4|1517.4|1511.4|1515.9|1509.9|31
1587022500000|2020-04-16 07:35:00|1515.9|1509.9|1516.4|1510.4|1516.4|1510.4|1515.4|1509.4|23
1587022800000|2020-04-16 07:40:00|1516.6|1510.6|1513.4|1507.4|1516.6|1510.6|1513.1|1507.1|10
1587023100000|2020-04-16 07:45:00|1513.9|1507.9|1514.1|1508.1|1514.4|1508.4|1513.1|1507.1|11
1587023400000|2020-04-16 07:50:00|1514.4|1508.4|1514.6|1508.6|1514.6|1508.6|1514.4|1508.4|2
1587023700000|2020-04-16 07:55:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1
1587024000000|2020-04-16 08:00:00|1515.1|1509.1|1515.4|1509.4|1515.4|1509.4|1514.9|1508.9|4
1587024600000|2020-04-16 08:10:00|1515.1|1509.1|1517.1|1511.1|1517.1|1511.1|1514.9|1508.9|10
1587024900000|2020-04-16 08:15:00|1516.9|1510.9|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|6
1587025200000|2020-04-16 08:20:00|1516.9|1510.9|1516.9|1510.9|1517.1|1511.1|1516.6|1510.6|8
1587025500000|2020-04-16 08:25:00|1516.6|1510.6|1516.6|1510.6|1517.4|1511.4|1516.6|1510.6|5
1587025800000|2020-04-16 08:30:00|1516.4|1510.4|1516.4|1510.4|1517.1|1511.1|1516.1|1510.1|11
1587026100000|2020-04-16 08:35:00|1516.6|1510.6|1517.4|1511.4|1517.4|1511.4|1516.6|1510.6|4
1587026400000|2020-04-16 08:40:00|1517.6|1511.6|1519.1|1513.1|1519.4|1513.4|1517.1|1511.1|12
1587026700000|2020-04-16 08:45:00|1519.4|1513.4|1519.4|1513.4|1519.6|1513.6|1518.1|1512.1|16
1587027000000|2020-04-16 08:50:00|1519.9|1513.9|1520.1|1514.1|1521.1|1515.1|1519.9|1513.9|17
1587027300000|2020-04-16 08:55:00|1519.9|1513.9|1521.1|1515.1|1521.9|1515.9|1519.4|1513.4|26
1587027600000|2020-04-16 09:00:00|1520.9|1514.9|1520.9|1514.9|1521.4|1515.4|1520.4|1514.4|12
1587027900000|2020-04-16 09:05:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|4
1587028200000|2020-04-16 09:10:00|1520.6|1514.6|1522.1|1516.1|1522.1|1516.1|1520.6|1514.6|25
1587028500000|2020-04-16 09:15:00|1522.4|1516.4|1523.4|1517.4|1523.9|1517.9|1522.1|1516.1|22
1587028800000|2020-04-16 09:20:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.4|1517.4|5
1587029100000|2020-04-16 09:25:00|1523.4|1517.4|1522.9|1516.9|1523.4|1517.4|1522.6|1516.6|11
1587029400000|2020-04-16 09:30:00|1522.6|1516.6|1522.4|1516.4|1522.6|1516.6|1522.4|1516.4|2
1587029700000|2020-04-16 09:35:00|1522.6|1516.6|1521.9|1515.9|1522.6|1516.6|1521.9|1515.9|10
1587030000000|2020-04-16 09:40:00|1521.6|1515.6|1521.9|1515.9|1522.1|1516.1|1521.6|1515.6|4
1587030300000|2020-04-16 09:45:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1
1587030600000|2020-04-16 09:50:00|1521.9|1515.9|1521.9|1515.9|1521.9|1515.9|1521.9|1515.9|1
1587030900000|2020-04-16 09:55:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1
1587031200000|2020-04-16 10:00:00|1522.1|1516.1|1522.1|1516.1|1522.1|1516.1|1522.1|1516.1|1
1587031500000|2020-04-16 10:05:00|1522.4|1516.4|1520.9|1514.9|1522.4|1516.4|1520.9|1514.9|9
1587031800000|2020-04-16 10:10:00|1520.6|1514.6|1521.1|1515.1|1521.1|1515.1|1520.4|1514.4|8
1587032400000|2020-04-16 10:20:00|1521.4|1515.4|1521.6|1515.6|1522.6|1516.6|1521.4|1515.4|10
1587032700000|2020-04-16 10:25:00|1521.9|1515.9|1521.6|1515.6|1522.1|1516.1|1521.6|1515.6|4
1587033000000|2020-04-16 10:30:00|1521.4|1515.4|1520.1|1514.1|1521.4|1515.4|1519.9|1513.9|9
1587033300000|2020-04-16 10:35:00|1519.9|1513.9|1519.6|1513.6|1520.6|1514.6|1519.6|1513.6|12
1587033600000|2020-04-16 10:40:00|1519.9|1513.9|1520.4|1514.4|1520.4|1514.4|1519.9|1513.9|2
1587034200000|2020-04-16 10:50:00|1520.1|1514.1|1518.9|1512.9|1520.1|1514.1|1518.9|1512.9|3
1587034500000|2020-04-16 10:55:00|1518.4|1512.4|1517.9|1511.9|1518.4|1512.4|1517.9|1511.9|4
1587035700000|2020-04-16 11:15:00|1517.6|1511.6|1517.9|1511.9|1517.9|1511.9|1517.6|1511.6|2
1587036000000|2020-04-16 11:20:00|1518.4|1512.4|1518.6|1512.6|1519.9|1513.9|1518.4|1512.4|15
1587036300000|2020-04-16 11:25:00|1518.4|1512.4|1519.4|1513.4|1519.4|1513.4|1518.1|1512.1|8
1587036600000|2020-04-16 11:30:00|1519.6|1513.6|1519.9|1513.9|1520.6|1514.6|1519.6|1513.6|12
1587036900000|2020-04-16 11:35:00|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1
1587037200000|2020-04-16 11:40:00|1519.4|1513.4|1518.1|1512.1|1519.4|1513.4|1517.9|1511.9|9
1587037500000|2020-04-16 11:45:00|1518.4|1512.4|1517.9|1511.9|1518.4|1512.4|1517.9|1511.9|3
1587037800000|2020-04-16 11:50:00|1517.4|1511.4|1518.4|1512.4|1518.9|1512.9|1517.4|1511.4|12
1587038100000|2020-04-16 11:55:00|1518.1|1512.1|1518.6|1512.6|1518.9|1512.9|1516.1|1510.1|57
1587038400000|2020-04-16 12:00:00|1518.9|1512.9|1518.6|1512.6|1519.4|1513.4|1518.6|1512.6|8
1587038700000|2020-04-16 12:05:00|1518.9|1512.9|1519.4|1513.4|1519.9|1513.9|1518.4|1512.4|10
1587039000000|2020-04-16 12:10:00|1519.1|1513.1|1519.6|1513.6|1519.9|1513.9|1519.1|1513.1|11
1587039300000|2020-04-16 12:15:00|1519.9|1513.9|1521.1|1515.1|1522.4|1516.4|1519.6|1513.6|20
1587039600000|2020-04-16 12:20:00|1521.4|1515.4|1521.4|1515.4|1521.9|1515.9|1520.1|1514.1|25
1587039900000|2020-04-16 12:25:00|1521.6|1515.6|1522.6|1516.6|1523.6|1517.6|1521.6|1515.6|29
1587040200000|2020-04-16 12:30:00|1522.9|1516.9|1525.1|1519.1|1525.1|1519.1|1522.6|1516.6|23
1587040500000|2020-04-16 12:35:00|1525.6|1519.6|1524.1|1518.1|1525.6|1519.6|1524.1|1518.1|15
1587040800000|2020-04-16 12:40:00|1523.6|1517.6|1523.1|1517.1|1524.1|1518.1|1522.4|1516.4|15
1587041100000|2020-04-16 12:45:00|1523.4|1517.4|1521.1|1515.1|1523.6|1517.6|1520.9|1514.9|17
1587041400000|2020-04-16 12:50:00|1521.4|1515.4|1521.9|1515.9|1522.1|1516.1|1521.4|1515.4|5
1587041700000|2020-04-16 12:55:00|1522.1|1516.1|1523.4|1517.4|1523.4|1517.4|1521.9|1515.9|9
1587042000000|2020-04-16 13:00:00|1522.9|1516.9|1522.4|1516.4|1523.4|1517.4|1521.1|1515.1|12
1587042300000|2020-04-16 13:05:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1522.6|1516.6|2
1587042600000|2020-04-16 13:10:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1522.1|1516.1|6
1587042900000|2020-04-16 13:15:00|1523.4|1517.4|1523.9|1517.9|1523.9|1517.9|1523.4|1517.4|3
1587043200000|2020-04-16 13:20:00|1523.6|1517.6|1523.9|1517.9|1523.9|1517.9|1523.4|1517.4|10
1587043500000|2020-04-16 13:25:00|1524.1|1518.1|1523.6|1517.6|1524.9|1518.9|1523.6|1517.6|7
1587043800000|2020-04-16 13:30:00|1523.4|1517.4|1524.1|1518.1|1524.9|1518.9|1523.4|1517.4|13
1587044100000|2020-04-16 13:35:00|1524.4|1518.4|1523.6|1517.6|1524.4|1518.4|1523.6|1517.6|7
1587044400000|2020-04-16 13:40:00|1523.9|1517.9|1523.9|1517.9|1524.6|1518.6|1523.9|1517.9|12
1587044700000|2020-04-16 13:45:00|1524.1|1518.1|1523.9|1517.9|1524.6|1518.6|1523.6|1517.6|15
1587045000000|2020-04-16 13:50:00|1523.6|1517.6|1522.4|1516.4|1523.6|1517.6|1521.9|1515.9|12
1587045300000|2020-04-16 13:55:00|1522.6|1516.6|1522.9|1516.9|1523.6|1517.6|1522.6|1516.6|10
1587045600000|2020-04-16 14:00:00|1523.1|1517.1|1522.6|1516.6|1524.6|1518.6|1522.6|1516.6|18
1587045900000|2020-04-16 14:05:00|1522.4|1516.4|1521.4|1515.4|1522.6|1516.6|1520.9|1514.9|15
1587046200000|2020-04-16 14:10:00|1521.6|1515.6|1522.1|1516.1|1522.6|1516.6|1521.6|1515.6|10
1587046500000|2020-04-16 14:15:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|4
1587046800000|2020-04-16 14:20:00|1522.9|1516.9|1522.9|1516.9|1523.1|1517.1|1522.9|1516.9|3
1587047100000|2020-04-16 14:25:00|1522.6|1516.6|1522.9|1516.9|1523.1|1517.1|1522.4|1516.4|11
1587047400000|2020-04-16 14:30:00|1523.1|1517.1|1524.9|1518.9|1524.9|1518.9|1523.1|1517.1|9
1587047700000|2020-04-16 14:35:00|1525.1|1519.1|1524.4|1518.4|1525.6|1519.6|1524.1|1518.1|15
1587048000000|2020-04-16 14:40:00|1524.6|1518.6|1525.1|1519.1|1525.1|1519.1|1524.4|1518.4|4
1587048300000|2020-04-16 14:45:00|1525.6|1519.6|1525.1|1519.1|1525.9|1519.9|1524.9|1518.9|14
1587048600000|2020-04-16 14:50:00|1524.9|1518.9|1523.4|1517.4|1524.9|1518.9|1523.4|1517.4|10
1587048900000|2020-04-16 14:55:00|1523.1|1517.1|1521.4|1515.4|1523.4|1517.4|1520.1|1514.1|39
1587049200000|2020-04-16 15:00:00|1520.9|1514.9|1519.9|1513.9|1520.9|1514.9|1519.9|1513.9|18
1587049500000|2020-04-16 15:05:00|1519.6|1513.6|1519.1|1513.1|1520.1|1514.1|1519.1|1513.1|19
1587049800000|2020-04-16 15:10:00|1519.4|1513.4|1518.6|1512.6|1519.6|1513.6|1518.6|1512.6|5
1587050100000|2020-04-16 15:15:00|1518.9|1512.9|1518.6|1512.6|1520.4|1514.4|1518.6|1512.6|11
1587050400000|2020-04-16 15:20:00|1519.1|1513.1|1519.6|1513.6|1520.6|1514.6|1519.1|1513.1|12
1587050700000|2020-04-16 15:25:00|1519.4|1513.4|1519.4|1513.4|1519.6|1513.6|1518.6|1512.6|15
1587051000000|2020-04-16 15:30:00|1519.6|1513.6|1516.1|1510.1|1519.6|1513.6|1513.4|1507.4|85
1587051300000|2020-04-16 15:35:00|1515.6|1509.6|1516.6|1510.6|1517.6|1511.6|1515.6|1509.6|19
1587051600000|2020-04-16 15:40:00|1516.4|1510.4|1517.4|1511.4|1517.9|1511.9|1515.9|1509.9|16
1587051900000|2020-04-16 15:45:00|1517.6|1511.6|1517.1|1511.1|1518.1|1512.1|1516.4|1510.4|15
1587052200000|2020-04-16 15:50:00|1516.9|1510.9|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|4
1587052500000|2020-04-16 15:55:00|1517.1|1511.1|1519.6|1513.6|1519.6|1513.6|1517.1|1511.1|15
1587052800000|2020-04-16 16:00:00|1518.9|1512.9|1518.4|1512.4|1519.1|1513.1|1518.4|1512.4|5
1587053100000|2020-04-16 16:05:00|1518.6|1512.6|1517.4|1511.4|1518.6|1512.6|1517.4|1511.4|14
1587053400000|2020-04-16 16:10:00|1517.9|1511.9|1518.1|1512.1|1518.1|1512.1|1517.9|1511.9|4
1587053700000|2020-04-16 16:15:00|1517.9|1511.9|1517.9|1511.9|1519.1|1513.1|1517.6|1511.6|17
1587054000000|2020-04-16 16:20:00|1517.6|1511.6|1517.4|1511.4|1518.1|1512.1|1517.1|1511.1|9
1587054300000|2020-04-16 16:25:00|1517.1|1511.1|1516.4|1510.4|1517.1|1511.1|1516.4|1510.4|3
1587054600000|2020-04-16 16:30:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|5
1587054900000|2020-04-16 16:35:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1587055200000|2020-04-16 16:40:00|1516.6|1510.6|1517.4|1511.4|1517.4|1511.4|1516.4|1510.4|6
1587055500000|2020-04-16 16:45:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.4|1511.4|6
1587055800000|2020-04-16 16:50:00|1516.9|1510.9|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|3
1587056100000|2020-04-16 16:55:00|1516.5|1510.5|1516.6|1510.6|1516.8|1510.8|1516.5|1510.5|4
1587081600000|2020-04-17 00:00:00|1520.9|1514.9|1521.4|1515.4|1521.9|1515.9|1520.9|1514.9|12
1587081900000|2020-04-17 00:05:00|1521.6|1515.6|1522.6|1516.6|1522.6|1516.6|1521.6|1515.6|5
1587082500000|2020-04-17 00:15:00|1522.9|1516.9|1522.9|1516.9|1522.9|1516.9|1522.9|1516.9|1
1587082800000|2020-04-17 00:20:00|1523.4|1517.4|1523.1|1517.1|1523.6|1517.6|1523.1|1517.1|8
1587083100000|2020-04-17 00:25:00|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1
1587083400000|2020-04-17 00:30:00|1523.6|1517.6|1524.1|1518.1|1524.6|1518.6|1523.6|1517.6|6
1587083700000|2020-04-17 00:35:00|1524.4|1518.4|1523.6|1517.6|1524.6|1518.6|1523.6|1517.6|5
1587084000000|2020-04-17 00:40:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1
1587084300000|2020-04-17 00:45:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1523.1|1517.1|4
1587084600000|2020-04-17 00:50:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1523.4|1517.4|2
1587085200000|2020-04-17 01:00:00|1523.6|1517.6|1523.4|1517.4|1524.6|1518.6|1523.1|1517.1|87
1587085500000|2020-04-17 01:05:00|1523.6|1517.6|1524.1|1518.1|1524.6|1518.6|1523.6|1517.6|10
1587085800000|2020-04-17 01:10:00|1524.6|1518.6|1523.9|1517.9|1524.6|1518.6|1523.6|1517.6|7
1587086100000|2020-04-17 01:15:00|1523.6|1517.6|1523.9|1517.9|1523.9|1517.9|1523.6|1517.6|6
1587086400000|2020-04-17 01:20:00|1524.1|1518.1|1524.6|1518.6|1524.9|1518.9|1524.1|1518.1|7
1587086700000|2020-04-17 01:25:00|1524.9|1518.9|1524.9|1518.9|1524.9|1518.9|1524.9|1518.9|1
1587087300000|2020-04-17 01:35:00|1525.1|1519.1|1525.4|1519.4|1526.1|1520.1|1525.1|1519.1|7
1587087600000|2020-04-17 01:40:00|1525.6|1519.6|1526.6|1520.6|1526.6|1520.6|1525.4|1519.4|8
1587087900000|2020-04-17 01:45:00|1526.4|1520.4|1525.9|1519.9|1526.4|1520.4|1525.9|1519.9|3
1587088200000|2020-04-17 01:50:00|1526.1|1520.1|1525.9|1519.9|1526.1|1520.1|1525.9|1519.9|2
1587088500000|2020-04-17 01:55:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.6|1518.6|5
1587088800000|2020-04-17 02:00:00|1524.4|1518.4|1523.9|1517.9|1524.6|1518.6|1523.9|1517.9|15
1587089100000|2020-04-17 02:05:00|1524.1|1518.1|1524.1|1518.1|1524.9|1518.9|1522.9|1516.9|10
1587089400000|2020-04-17 02:10:00|1525.1|1519.1|1525.6|1519.6|1527.6|1521.6|1525.1|1519.1|16
1587090000000|2020-04-17 02:20:00|1525.9|1519.9|1525.9|1519.9|1526.1|1520.1|1525.9|1519.9|5
1587090300000|2020-04-17 02:25:00|1526.1|1520.1|1525.9|1519.9|1526.4|1520.4|1525.9|1519.9|4
1587090600000|2020-04-17 02:30:00|1526.1|1520.1|1526.6|1520.6|1526.9|1520.9|1526.1|1520.1|4
1587090900000|2020-04-17 02:35:00|1526.4|1520.4|1526.9|1520.9|1526.9|1520.9|1526.4|1520.4|5
1587091200000|2020-04-17 02:40:00|1527.1|1521.1|1526.9|1520.9|1527.1|1521.1|1526.4|1520.4|5
1587091500000|2020-04-17 02:45:00|1526.6|1520.6|1527.1|1521.1|1527.1|1521.1|1526.6|1520.6|3
1587091800000|2020-04-17 02:50:00|1526.9|1520.9|1526.1|1520.1|1526.9|1520.9|1526.1|1520.1|2
1587092700000|2020-04-17 03:05:00|1526.4|1520.4|1526.4|1520.4|1526.6|1520.6|1526.4|1520.4|3
1587093000000|2020-04-17 03:10:00|1526.6|1520.6|1526.4|1520.4|1526.6|1520.6|1526.4|1520.4|2
1587093300000|2020-04-17 03:15:00|1526.6|1520.6|1525.4|1519.4|1526.6|1520.6|1525.1|1519.1|6
1587093600000|2020-04-17 03:20:00|1525.1|1519.1|1525.4|1519.4|1525.4|1519.4|1525.1|1519.1|2
1587093900000|2020-04-17 03:25:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.6|1518.6|5
1587094200000|2020-04-17 03:30:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1
1587094800000|2020-04-17 03:40:00|1523.9|1517.9|1523.4|1517.4|1523.9|1517.9|1523.4|1517.4|2
1587095100000|2020-04-17 03:45:00|1523.6|1517.6|1523.9|1517.9|1523.9|1517.9|1523.6|1517.6|2
1587097500000|2020-04-17 04:25:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1
1587098700000|2020-04-17 04:45:00|1524.4|1518.4|1525.1|1519.1|1525.1|1519.1|1524.4|1518.4|4
1587099900000|2020-04-17 05:05:00|1524.6|1518.6|1525.6|1519.6|1525.9|1519.9|1524.6|1518.6|3
1587100200000|2020-04-17 05:10:00|1525.9|1519.9|1525.9|1519.9|1525.9|1519.9|1525.4|1519.4|3
1587101100000|2020-04-17 05:25:00|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1
1587101400000|2020-04-17 05:30:00|1526.4|1520.4|1529.4|1523.4|1530.1|1524.1|1526.4|1520.4|39
1587101700000|2020-04-17 05:35:00|1529.6|1523.6|1530.6|1524.6|1531.4|1525.4|1528.9|1522.9|37
1587102000000|2020-04-17 05:40:00|1530.9|1524.9|1531.4|1525.4|1531.4|1525.4|1528.9|1522.9|63
1587102300000|2020-04-17 05:45:00|1531.6|1525.6|1531.6|1525.6|1532.6|1526.6|1530.6|1524.6|62
1587102600000|2020-04-17 05:50:00|1531.1|1525.1|1529.4|1523.4|1532.6|1526.6|1528.6|1522.6|83
1587102900000|2020-04-17 05:55:00|1529.1|1523.1|1528.9|1522.9|1529.1|1523.1|1528.4|1522.4|30
1587103200000|2020-04-17 06:00:00|1529.1|1523.1|1531.6|1525.6|1532.6|1526.6|1528.9|1522.9|99
1587103500000|2020-04-17 06:05:00|1531.4|1525.4|1531.9|1525.9|1533.6|1527.6|1531.4|1525.4|40
1587103800000|2020-04-17 06:10:00|1531.6|1525.6|1532.9|1526.9|1533.6|1527.6|1531.6|1525.6|56
1587104100000|2020-04-17 06:15:00|1532.6|1526.6|1533.6|1527.6|1534.6|1528.6|1532.1|1526.1|52
1587104400000|2020-04-17 06:20:00|1534.1|1528.1|1533.6|1527.6|1534.6|1528.6|1533.6|1527.6|39
1587104700000|2020-04-17 06:25:00|1533.9|1527.9|1534.6|1528.6|1535.1|1529.1|1533.9|1527.9|16
1587105000000|2020-04-17 06:30:00|1534.9|1528.9|1534.1|1528.1|1535.9|1529.9|1533.9|1527.9|53
1587105300000|2020-04-17 06:35:00|1533.9|1527.9|1536.6|1530.6|1536.6|1530.6|1533.4|1527.4|46
1587105600000|2020-04-17 06:40:00|1535.9|1529.9|1535.9|1529.9|1536.6|1530.6|1535.1|1529.1|52
1587105900000|2020-04-17 06:45:00|1536.1|1530.1|1533.9|1527.9|1536.6|1530.6|1533.9|1527.9|41
1587106200000|2020-04-17 06:50:00|1534.1|1528.1|1533.4|1527.4|1535.6|1529.6|1533.4|1527.4|43
1587106500000|2020-04-17 06:55:00|1533.6|1527.6|1533.9|1527.9|1536.1|1530.1|1532.9|1526.9|46
1587106800000|2020-04-17 07:00:00|1534.4|1528.4|1530.9|1524.9|1534.9|1528.9|1530.6|1524.6|25
1587107100000|2020-04-17 07:05:00|1531.1|1525.1|1531.9|1525.9|1532.1|1526.1|1530.6|1524.6|20
1587107400000|2020-04-17 07:10:00|1531.6|1525.6|1533.6|1527.6|1534.1|1528.1|1530.9|1524.9|15
1587107700000|2020-04-17 07:15:00|1534.1|1528.1|1530.9|1524.9|1534.1|1528.1|1530.9|1524.9|19
1587108000000|2020-04-17 07:20:00|1530.6|1524.6|1530.6|1524.6|1531.6|1525.6|1530.6|1524.6|10
1587108300000|2020-04-17 07:25:00|1530.1|1524.1|1530.1|1524.1|1530.1|1524.1|1528.6|1522.6|9
1587108600000|2020-04-17 07:30:00|1529.9|1523.9|1528.6|1522.6|1529.9|1523.9|1528.4|1522.4|12
1587108900000|2020-04-17 07:35:00|1528.9|1522.9|1528.1|1522.1|1529.1|1523.1|1527.1|1521.1|20
1587109200000|2020-04-17 07:40:00|1527.9|1521.9|1528.9|1522.9|1529.1|1523.1|1527.9|1521.9|12
1587109500000|2020-04-17 07:45:00|1528.6|1522.6|1529.1|1523.1|1529.6|1523.6|1528.1|1522.1|9
1587109800000|2020-04-17 07:50:00|1528.9|1522.9|1528.1|1522.1|1528.9|1522.9|1528.1|1522.1|4
1587110100000|2020-04-17 07:55:00|1528.4|1522.4|1529.1|1523.1|1529.1|1523.1|1528.4|1522.4|6
1587110400000|2020-04-17 08:00:00|1529.4|1523.4|1528.4|1522.4|1529.4|1523.4|1528.4|1522.4|9
1587110700000|2020-04-17 08:05:00|1528.1|1522.1|1528.4|1522.4|1528.4|1522.4|1528.1|1522.1|2
1587111000000|2020-04-17 08:10:00|1528.1|1522.1|1528.4|1522.4|1528.9|1522.9|1528.1|1522.1|6
1587111300000|2020-04-17 08:15:00|1528.1|1522.1|1527.6|1521.6|1528.1|1522.1|1527.4|1521.4|6
1587111600000|2020-04-17 08:20:00|1527.4|1521.4|1527.4|1521.4|1527.4|1521.4|1527.4|1521.4|1
1587111900000|2020-04-17 08:25:00|1527.9|1521.9|1527.6|1521.6|1527.9|1521.9|1527.4|1521.4|10
1587112200000|2020-04-17 08:30:00|1527.9|1521.9|1527.1|1521.1|1527.9|1521.9|1527.1|1521.1|4
1587112500000|2020-04-17 08:35:00|1527.4|1521.4|1527.4|1521.4|1527.4|1521.4|1526.6|1520.6|11
1587112800000|2020-04-17 08:40:00|1526.9|1520.9|1526.4|1520.4|1527.4|1521.4|1526.4|1520.4|8
1587113400000|2020-04-17 08:50:00|1526.1|1520.1|1525.9|1519.9|1526.1|1520.1|1525.6|1519.6|4
1587113700000|2020-04-17 08:55:00|1525.6|1519.6|1525.9|1519.9|1525.9|1519.9|1525.6|1519.6|2
1587114000000|2020-04-17 09:00:00|1525.6|1519.6|1525.9|1519.9|1525.9|1519.9|1525.6|1519.6|2
1587114300000|2020-04-17 09:05:00|1526.4|1520.4|1527.6|1521.6|1527.6|1521.6|1526.4|1520.4|5
1587114600000|2020-04-17 09:10:00|1527.9|1521.9|1527.6|1521.6|1527.9|1521.9|1527.4|1521.4|7
1587114900000|2020-04-17 09:15:00|1527.9|1521.9|1527.1|1521.1|1527.9|1521.9|1527.1|1521.1|4
1587115200000|2020-04-17 09:20:00|1526.9|1520.9|1526.4|1520.4|1526.9|1520.9|1526.1|1520.1|7
1587115500000|2020-04-17 09:25:00|1526.6|1520.6|1526.9|1520.9|1526.9|1520.9|1526.6|1520.6|2
1587116100000|2020-04-17 09:35:00|1526.6|1520.6|1526.1|1520.1|1526.6|1520.6|1526.1|1520.1|3
1587117300000|2020-04-17 09:55:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.6|1519.6|2
1587117600000|2020-04-17 10:00:00|1525.4|1519.4|1526.4|1520.4|1526.4|1520.4|1525.4|1519.4|4
1587117900000|2020-04-17 10:05:00|1526.6|1520.6|1526.1|1520.1|1527.4|1521.4|1526.1|1520.1|10
1587118200000|2020-04-17 10:10:00|1525.9|1519.9|1525.1|1519.1|1525.9|1519.9|1525.1|1519.1|4
1587119100000|2020-04-17 10:25:00|1525.4|1519.4|1526.6|1520.6|1526.6|1520.6|1525.4|1519.4|8
1587119400000|2020-04-17 10:30:00|1526.9|1520.9|1526.9|1520.9|1527.4|1521.4|1526.6|1520.6|6
1587119700000|2020-04-17 10:35:00|1526.6|1520.6|1526.1|1520.1|1526.6|1520.6|1526.1|1520.1|3
1587120000000|2020-04-17 10:40:00|1525.6|1519.6|1525.6|1519.6|1525.9|1519.9|1525.1|1519.1|5
1587120600000|2020-04-17 10:50:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.6|1519.6|2
1587120900000|2020-04-17 10:55:00|1525.9|1519.9|1525.6|1519.6|1525.9|1519.9|1525.6|1519.6|4
1587121500000|2020-04-17 11:05:00|1525.4|1519.4|1523.4|1517.4|1525.4|1519.4|1523.4|1517.4|17
1587121800000|2020-04-17 11:10:00|1523.6|1517.6|1524.6|1518.6|1524.6|1518.6|1523.4|1517.4|11
1587122100000|2020-04-17 11:15:00|1524.4|1518.4|1523.4|1517.4|1524.6|1518.6|1523.4|1517.4|7
1587122400000|2020-04-17 11:20:00|1523.6|1517.6|1523.1|1517.1|1523.6|1517.6|1523.1|1517.1|3
1587122700000|2020-04-17 11:25:00|1523.4|1517.4|1524.4|1518.4|1524.4|1518.4|1523.4|1517.4|7
1587123000000|2020-04-17 11:30:00|1524.1|1518.1|1523.1|1517.1|1524.1|1518.1|1523.1|1517.1|5
1587123300000|2020-04-17 11:35:00|1522.9|1516.9|1522.1|1516.1|1523.1|1517.1|1522.1|1516.1|14
1587123600000|2020-04-17 11:40:00|1522.4|1516.4|1523.9|1517.9|1523.9|1517.9|1522.4|1516.4|6
1587123900000|2020-04-17 11:45:00|1524.1|1518.1|1524.6|1518.6|1524.6|1518.6|1524.1|1518.1|4
1587124200000|2020-04-17 11:50:00|1524.1|1518.1|1524.4|1518.4|1524.6|1518.6|1524.1|1518.1|6
1587124500000|2020-04-17 11:55:00|1524.9|1518.9|1524.4|1518.4|1524.9|1518.9|1522.4|1516.4|45
1587124800000|2020-04-17 12:00:00|1524.1|1518.1|1524.6|1518.6|1525.1|1519.1|1523.4|1517.4|23
1587125100000|2020-04-17 12:05:00|1524.9|1518.9|1525.1|1519.1|1525.4|1519.4|1524.9|1518.9|4
1587125400000|2020-04-17 12:10:00|1525.6|1519.6|1526.1|1520.1|1526.4|1520.4|1525.6|1519.6|10
1587125700000|2020-04-17 12:15:00|1526.6|1520.6|1524.9|1518.9|1526.9|1520.9|1524.9|1518.9|20
1587126000000|2020-04-17 12:20:00|1525.1|1519.1|1524.9|1518.9|1525.6|1519.6|1524.9|1518.9|5
1587126300000|2020-04-17 12:25:00|1524.4|1518.4|1523.4|1517.4|1524.4|1518.4|1523.4|1517.4|8
1587126600000|2020-04-17 12:30:00|1523.6|1517.6|1522.4|1516.4|1523.6|1517.6|1522.4|1516.4|7
1587126900000|2020-04-17 12:35:00|1522.9|1516.9|1523.9|1517.9|1523.9|1517.9|1522.9|1516.9|8
1587127200000|2020-04-17 12:40:00|1524.1|1518.1|1523.9|1517.9|1524.4|1518.4|1523.4|1517.4|10
1587127500000|2020-04-17 12:45:00|1524.1|1518.1|1523.9|1517.9|1524.4|1518.4|1523.9|1517.9|4
1587127800000|2020-04-17 12:50:00|1524.1|1518.1|1522.9|1516.9|1524.4|1518.4|1522.9|1516.9|11
1587128100000|2020-04-17 12:55:00|1523.4|1517.4|1522.6|1516.6|1523.6|1517.6|1522.4|1516.4|7
1587128400000|2020-04-17 13:00:00|1522.4|1516.4|1521.9|1515.9|1522.4|1516.4|1521.9|1515.9|5
1587128700000|2020-04-17 13:05:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1520.1|1514.1|14
1587129000000|2020-04-17 13:10:00|1522.4|1516.4|1522.1|1516.1|1522.9|1516.9|1521.4|1515.4|19
1587129300000|2020-04-17 13:15:00|1522.4|1516.4|1521.6|1515.6|1522.4|1516.4|1521.6|1515.6|5
1587129600000|2020-04-17 13:20:00|1521.9|1515.9|1517.4|1511.4|1521.9|1515.9|1516.1|1510.1|27
1587129900000|2020-04-17 13:25:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|4
1587130200000|2020-04-17 13:30:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.1|1511.1|8
1587130500000|2020-04-17 13:35:00|1517.6|1511.6|1516.4|1510.4|1517.9|1511.9|1516.4|1510.4|5
1587130800000|2020-04-17 13:40:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.1|1510.1|6
1587131100000|2020-04-17 13:45:00|1516.6|1510.6|1517.6|1511.6|1517.9|1511.9|1516.6|1510.6|15
1587131400000|2020-04-17 13:50:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|7
1587131700000|2020-04-17 13:55:00|1517.4|1511.4|1517.6|1511.6|1517.9|1511.9|1517.1|1511.1|12
1587132000000|2020-04-17 14:00:00|1517.9|1511.9|1517.1|1511.1|1517.9|1511.9|1517.1|1511.1|13
1587132300000|2020-04-17 14:05:00|1517.6|1511.6|1517.6|1511.6|1517.9|1511.9|1517.1|1511.1|19
1587132600000|2020-04-17 14:10:00|1517.9|1511.9|1517.6|1511.6|1518.1|1512.1|1517.1|1511.1|14
1587132900000|2020-04-17 14:15:00|1517.9|1511.9|1518.1|1512.1|1518.6|1512.6|1517.1|1511.1|14
1587133200000|2020-04-17 14:20:00|1518.4|1512.4|1518.6|1512.6|1520.1|1514.1|1518.4|1512.4|25
1587133500000|2020-04-17 14:25:00|1518.9|1512.9|1518.6|1512.6|1519.1|1513.1|1518.1|1512.1|15
1587133800000|2020-04-17 14:30:00|1518.9|1512.9|1519.1|1513.1|1519.4|1513.4|1518.9|1512.9|8
1587134100000|2020-04-17 14:35:00|1519.4|1513.4|1518.6|1512.6|1519.9|1513.9|1518.4|1512.4|9
1587134400000|2020-04-17 14:40:00|1518.9|1512.9|1518.6|1512.6|1519.1|1513.1|1518.6|1512.6|18
1587134700000|2020-04-17 14:45:00|1518.9|1512.9|1520.1|1514.1|1520.1|1514.1|1518.9|1512.9|17
1587135000000|2020-04-17 14:50:00|1519.9|1513.9|1520.1|1514.1|1520.6|1514.6|1519.1|1513.1|13
1587135300000|2020-04-17 14:55:00|1520.4|1514.4|1516.9|1510.9|1520.4|1514.4|1516.1|1510.1|19
1587135600000|2020-04-17 15:00:00|1516.1|1510.1|1517.1|1511.1|1517.4|1511.4|1516.1|1510.1|17
1587135900000|2020-04-17 15:05:00|1517.4|1511.4|1511.9|1505.9|1517.4|1511.4|1510.9|1504.9|63
1587136200000|2020-04-17 15:10:00|1512.1|1506.1|1509.1|1503.1|1512.6|1506.6|1506.9|1500.9|44
1587136500000|2020-04-17 15:15:00|1508.9|1502.9|1508.9|1502.9|1510.1|1504.1|1507.4|1501.4|53
1587136800000|2020-04-17 15:20:00|1508.6|1502.6|1509.6|1503.6|1510.6|1504.6|1508.6|1502.6|45
1587137100000|2020-04-17 15:25:00|1509.9|1503.9|1508.9|1502.9|1510.1|1504.1|1506.9|1500.9|54
1587137400000|2020-04-17 15:30:00|1509.1|1503.1|1509.4|1503.4|1511.4|1505.4|1508.9|1502.9|98
1587137700000|2020-04-17 15:35:00|1509.6|1503.6|1509.4|1503.4|1510.6|1504.6|1509.4|1503.4|18
1587138000000|2020-04-17 15:40:00|1509.6|1503.6|1507.9|1501.9|1509.6|1503.6|1507.4|1501.4|15
1587138300000|2020-04-17 15:45:00|1508.4|1502.4|1508.9|1502.9|1509.9|1503.9|1508.4|1502.4|17
1587138600000|2020-04-17 15:50:00|1509.1|1503.1|1509.9|1503.9|1509.9|1503.9|1509.1|1503.1|5
1587138900000|2020-04-17 15:55:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1509.1|1503.1|2
1587139200000|2020-04-17 16:00:00|1509.4|1503.4|1509.9|1503.9|1510.1|1504.1|1509.1|1503.1|7
1587139500000|2020-04-17 16:05:00|1510.4|1504.4|1511.4|1505.4|1511.6|1505.6|1510.4|1504.4|7
1587139800000|2020-04-17 16:10:00|1510.4|1504.4|1510.6|1504.6|1511.6|1505.6|1510.4|1504.4|8
1587140100000|2020-04-17 16:15:00|1510.9|1504.9|1510.9|1504.9|1511.1|1505.1|1509.9|1503.9|9
1587140400000|2020-04-17 16:20:00|1510.6|1504.6|1510.6|1504.6|1510.6|1504.6|1510.6|1504.6|1
1587140700000|2020-04-17 16:25:00|1510.9|1504.9|1511.4|1505.4|1511.6|1505.6|1510.9|1504.9|4
1587141000000|2020-04-17 16:30:00|1511.1|1505.1|1510.9|1504.9|1512.1|1506.1|1510.4|1504.4|13
1587141300000|2020-04-17 16:35:00|1510.6|1504.6|1511.4|1505.4|1511.4|1505.4|1510.4|1504.4|7
1587141600000|2020-04-17 16:40:00|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1
1587141900000|2020-04-17 16:45:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1
1587142200000|2020-04-17 16:50:00|1513.1|1507.1|1513.1|1507.1|1513.4|1507.4|1512.9|1506.9|5
1587142500000|2020-04-17 16:55:00|1512.9|1506.9|1513.3|1507.3|1513.4|1507.4|1512.5|1506.5|10
1587340800000|2020-04-20 00:00:00|1512.5|1500.5|1509.1|1503.1|1512.5|1503.1|1508.4|1500.5|4
1587341100000|2020-04-20 00:05:00|1508.9|1502.9|1510.1|1504.1|1510.1|1504.1|1508.6|1502.6|3
1587341400000|2020-04-20 00:10:00|1510.6|1504.6|1511.1|1505.1|1511.1|1505.1|1510.6|1504.6|2
1587341700000|2020-04-20 00:15:00|1510.9|1504.9|1511.6|1505.6|1511.9|1505.9|1510.9|1504.9|7
1587342000000|2020-04-20 00:20:00|1512.1|1506.1|1511.4|1505.4|1512.1|1506.1|1511.4|1505.4|3
1587342600000|2020-04-20 00:30:00|1511.6|1505.6|1512.6|1506.6|1512.6|1506.6|1511.4|1505.4|9
1587343200000|2020-04-20 00:40:00|1512.4|1506.4|1512.1|1506.1|1512.4|1506.4|1512.1|1506.1|2
1587343500000|2020-04-20 00:45:00|1512.4|1506.4|1512.6|1506.6|1512.6|1506.6|1512.4|1506.4|2
1587343800000|2020-04-20 00:50:00|1512.4|1506.4|1512.4|1506.4|1512.6|1506.6|1512.4|1506.4|3
1587344100000|2020-04-20 00:55:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1511.9|1505.9|5
1587344400000|2020-04-20 01:00:00|1512.6|1506.6|1514.1|1508.1|1516.4|1510.4|1512.4|1506.4|132
1587344700000|2020-04-20 01:05:00|1514.4|1508.4|1516.1|1510.1|1516.4|1510.4|1514.4|1508.4|37
1587345000000|2020-04-20 01:10:00|1515.9|1509.9|1515.6|1509.6|1516.6|1510.6|1515.1|1509.1|37
1587345300000|2020-04-20 01:15:00|1515.4|1509.4|1517.1|1511.1|1517.4|1511.4|1514.9|1508.9|52
1587345600000|2020-04-20 01:20:00|1517.4|1511.4|1517.9|1511.9|1517.9|1511.9|1516.9|1510.9|26
1587345900000|2020-04-20 01:25:00|1517.6|1511.6|1518.1|1512.1|1518.4|1512.4|1517.6|1511.6|24
1587346200000|2020-04-20 01:30:00|1518.4|1512.4|1519.4|1513.4|1519.6|1513.6|1518.1|1512.1|34
1587346500000|2020-04-20 01:35:00|1519.1|1513.1|1518.4|1512.4|1519.6|1513.6|1517.9|1511.9|26
1587346800000|2020-04-20 01:40:00|1518.1|1512.1|1518.6|1512.6|1518.6|1512.6|1517.1|1511.1|21
1587347100000|2020-04-20 01:45:00|1517.9|1511.9|1516.6|1510.6|1518.4|1512.4|1515.6|1509.6|13
1587347400000|2020-04-20 01:50:00|1516.9|1510.9|1518.4|1512.4|1518.4|1512.4|1516.9|1510.9|13
1587347700000|2020-04-20 01:55:00|1518.6|1512.6|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|25
1587348000000|2020-04-20 02:00:00|1517.9|1511.9|1518.1|1512.1|1519.1|1513.1|1517.6|1511.6|41
1587348300000|2020-04-20 02:05:00|1517.9|1511.9|1518.1|1512.1|1518.1|1512.1|1516.6|1510.6|60
1587348600000|2020-04-20 02:10:00|1517.9|1511.9|1519.1|1513.1|1519.6|1513.6|1516.9|1510.9|62
1587348900000|2020-04-20 02:15:00|1518.9|1512.9|1517.9|1511.9|1518.9|1512.9|1517.9|1511.9|6
1587349500000|2020-04-20 02:25:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1
1587349800000|2020-04-20 02:30:00|1518.6|1512.6|1519.9|1513.9|1520.6|1514.6|1518.6|1512.6|23
1587350100000|2020-04-20 02:35:00|1520.1|1514.1|1520.9|1514.9|1521.4|1515.4|1519.9|1513.9|23
1587350400000|2020-04-20 02:40:00|1521.1|1515.1|1520.6|1514.6|1521.1|1515.1|1519.6|1513.6|19
1587350700000|2020-04-20 02:45:00|1520.9|1514.9|1519.4|1513.4|1521.1|1515.1|1518.9|1512.9|20
1587351000000|2020-04-20 02:50:00|1519.1|1513.1|1520.1|1514.1|1521.6|1515.6|1518.9|1512.9|44
1587351300000|2020-04-20 02:55:00|1520.6|1514.6|1521.4|1515.4|1521.6|1515.6|1520.4|1514.4|40
1587351600000|2020-04-20 03:00:00|1520.6|1514.6|1521.9|1515.9|1521.9|1515.9|1520.6|1514.6|4
1587351900000|2020-04-20 03:05:00|1521.6|1515.6|1521.4|1515.4|1521.6|1515.6|1521.1|1515.1|4
1587352200000|2020-04-20 03:10:00|1521.6|1515.6|1521.4|1515.4|1521.6|1515.6|1521.4|1515.4|4
1587352500000|2020-04-20 03:15:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1521.1|1515.1|2
1587352800000|2020-04-20 03:20:00|1521.6|1515.6|1522.4|1516.4|1522.6|1516.6|1521.1|1515.1|31
1587353100000|2020-04-20 03:25:00|1522.1|1516.1|1519.6|1513.6|1522.4|1516.4|1519.6|1513.6|22
1587353400000|2020-04-20 03:30:00|1519.9|1513.9|1520.9|1514.9|1521.4|1515.4|1519.9|1513.9|12
1587353700000|2020-04-20 03:35:00|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1
1587354000000|2020-04-20 03:40:00|1521.6|1515.6|1521.4|1515.4|1521.6|1515.6|1521.4|1515.4|2
1587354300000|2020-04-20 03:45:00|1521.1|1515.1|1520.9|1514.9|1521.1|1515.1|1520.9|1514.9|2
1587354600000|2020-04-20 03:50:00|1520.6|1514.6|1519.6|1513.6|1520.6|1514.6|1519.1|1513.1|5
1587354900000|2020-04-20 03:55:00|1519.9|1513.9|1519.6|1513.6|1520.6|1514.6|1519.6|1513.6|4
1587355200000|2020-04-20 04:00:00|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1518.9|1512.9|4
1587355500000|2020-04-20 04:05:00|1520.1|1514.1|1520.4|1514.4|1520.4|1514.4|1520.1|1514.1|2
1587356100000|2020-04-20 04:15:00|1520.1|1514.1|1520.1|1514.1|1520.1|1514.1|1520.1|1514.1|1
1587356400000|2020-04-20 04:20:00|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1
1587357300000|2020-04-20 04:35:00|1519.1|1513.1|1518.9|1512.9|1519.1|1513.1|1518.9|1512.9|2
1587357600000|2020-04-20 04:40:00|1518.1|1512.1|1517.6|1511.6|1518.1|1512.1|1515.9|1509.9|12
1587358500000|2020-04-20 04:55:00|1517.4|1511.4|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|2
1587359100000|2020-04-20 05:05:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|5
1587359400000|2020-04-20 05:10:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1587359700000|2020-04-20 05:15:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.4|1510.4|5
1587360000000|2020-04-20 05:20:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|3
1587360300000|2020-04-20 05:25:00|1516.4|1510.4|1516.9|1510.9|1517.4|1511.4|1516.4|1510.4|8
1587360600000|2020-04-20 05:30:00|1517.1|1511.1|1519.9|1513.9|1520.1|1514.1|1516.4|1510.4|18
1587360900000|2020-04-20 05:35:00|1519.6|1513.6|1518.9|1512.9|1519.6|1513.6|1518.6|1512.6|47
1587361200000|2020-04-20 05:40:00|1518.6|1512.6|1516.9|1510.9|1518.6|1512.6|1516.1|1510.1|19
1587361500000|2020-04-20 05:45:00|1516.4|1510.4|1514.4|1508.4|1516.4|1510.4|1513.4|1507.4|47
1587361800000|2020-04-20 05:50:00|1514.6|1508.6|1514.1|1508.1|1515.4|1509.4|1513.9|1507.9|11
1587362100000|2020-04-20 05:55:00|1513.9|1507.9|1511.4|1505.4|1514.1|1508.1|1511.4|1505.4|15
1587362400000|2020-04-20 06:00:00|1510.9|1504.9|1509.6|1503.6|1511.6|1505.6|1509.4|1503.4|35
1587362700000|2020-04-20 06:05:00|1509.4|1503.4|1509.6|1503.6|1509.6|1503.6|1508.1|1502.1|20
1587363000000|2020-04-20 06:10:00|1509.9|1503.9|1510.6|1504.6|1511.4|1505.4|1509.6|1503.6|18
1587363300000|2020-04-20 06:15:00|1510.9|1504.9|1509.1|1503.1|1510.9|1504.9|1508.9|1502.9|5
1587363600000|2020-04-20 06:20:00|1509.4|1503.4|1512.6|1506.6|1513.6|1507.6|1509.4|1503.4|23
1587363900000|2020-04-20 06:25:00|1512.4|1506.4|1513.6|1507.6|1514.1|1508.1|1512.4|1506.4|50
1587364200000|2020-04-20 06:30:00|1513.9|1507.9|1514.4|1508.4|1516.1|1510.1|1513.6|1507.6|35
1587364500000|2020-04-20 06:35:00|1513.9|1507.9|1514.9|1508.9|1515.6|1509.6|1513.4|1507.4|27
1587364800000|2020-04-20 06:40:00|1514.6|1508.6|1517.4|1511.4|1518.1|1512.1|1514.4|1508.4|40
1587365100000|2020-04-20 06:45:00|1517.6|1511.6|1514.9|1508.9|1517.6|1511.6|1514.6|1508.6|57
1587365400000|2020-04-20 06:50:00|1514.6|1508.6|1515.1|1509.1|1515.1|1509.1|1514.4|1508.4|7
1587365700000|2020-04-20 06:55:00|1515.4|1509.4|1513.6|1507.6|1515.4|1509.4|1513.1|1507.1|20
1587366000000|2020-04-20 07:00:00|1513.9|1507.9|1513.9|1507.9|1515.4|1509.4|1512.6|1506.6|50
1587366300000|2020-04-20 07:05:00|1513.6|1507.6|1511.9|1505.9|1514.6|1508.6|1511.9|1505.9|29
1587366600000|2020-04-20 07:10:00|1512.4|1506.4|1512.4|1506.4|1513.6|1507.6|1511.6|1505.6|22
1587366900000|2020-04-20 07:15:00|1512.1|1506.1|1509.6|1503.6|1512.1|1506.1|1508.6|1502.6|25
1587367200000|2020-04-20 07:20:00|1509.4|1503.4|1509.1|1503.1|1509.9|1503.9|1508.1|1502.1|19
1587367500000|2020-04-20 07:25:00|1508.9|1502.9|1509.1|1503.1|1509.6|1503.6|1508.6|1502.6|9
1587367800000|2020-04-20 07:30:00|1508.9|1502.9|1508.6|1502.6|1508.9|1502.9|1507.4|1501.4|12
1587368100000|2020-04-20 07:35:00|1508.9|1502.9|1508.6|1502.6|1509.6|1503.6|1508.6|1502.6|6
1587368400000|2020-04-20 07:40:00|1508.9|1502.9|1507.6|1501.6|1509.6|1503.6|1507.1|1501.1|12
1587368700000|2020-04-20 07:45:00|1506.9|1500.9|1508.6|1502.6|1508.6|1502.6|1506.6|1500.6|10
1587369000000|2020-04-20 07:50:00|1508.9|1502.9|1508.6|1502.6|1509.6|1503.6|1508.6|1502.6|14
1587369300000|2020-04-20 07:55:00|1508.1|1502.1|1509.4|1503.4|1509.6|1503.6|1507.4|1501.4|15
1587369600000|2020-04-20 08:00:00|1509.6|1503.6|1507.1|1501.1|1509.6|1503.6|1505.9|1499.9|30
1587369900000|2020-04-20 08:05:00|1506.6|1500.6|1507.4|1501.4|1507.9|1501.9|1505.9|1499.9|14
1587370200000|2020-04-20 08:10:00|1506.9|1500.9|1501.4|1495.4|1506.9|1500.9|1500.9|1494.9|50
1587370500000|2020-04-20 08:15:00|1501.6|1495.6|1502.6|1496.6|1504.1|1498.1|1501.6|1495.6|16
1587370800000|2020-04-20 08:20:00|1502.9|1496.9|1501.6|1495.6|1502.9|1496.9|1500.6|1494.6|29
1587371100000|2020-04-20 08:25:00|1501.9|1495.9|1498.1|1492.1|1501.9|1495.9|1497.1|1491.1|47
1587371400000|2020-04-20 08:30:00|1498.4|1492.4|1496.4|1490.4|1499.1|1493.1|1496.4|1490.4|13
1587371700000|2020-04-20 08:35:00|1496.6|1490.6|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|10
1587372000000|2020-04-20 08:40:00|1496.4|1490.4|1495.6|1489.6|1496.4|1490.4|1494.9|1488.9|8
1587372300000|2020-04-20 08:45:00|1494.9|1488.9|1492.4|1486.4|1495.1|1489.1|1491.6|1485.6|31
1587372600000|2020-04-20 08:50:00|1492.1|1486.1|1491.6|1485.6|1494.6|1488.6|1491.1|1485.1|28
1587372900000|2020-04-20 08:55:00|1491.9|1485.9|1493.1|1487.1|1493.6|1487.6|1491.6|1485.6|38
1587373200000|2020-04-20 09:00:00|1493.4|1487.4|1494.6|1488.6|1494.6|1488.6|1493.4|1487.4|11
1587373500000|2020-04-20 09:05:00|1495.1|1489.1|1495.6|1489.6|1496.1|1490.1|1494.9|1488.9|16
1587373800000|2020-04-20 09:10:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.6|1488.6|3
1587374100000|2020-04-20 09:15:00|1494.1|1488.1|1493.9|1487.9|1494.1|1488.1|1493.9|1487.9|2
1587374400000|2020-04-20 09:20:00|1493.6|1487.6|1493.1|1487.1|1493.6|1487.6|1492.6|1486.6|10
1587374700000|2020-04-20 09:25:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.6|1486.6|9
1587375000000|2020-04-20 09:30:00|1493.1|1487.1|1492.6|1486.6|1493.1|1487.1|1492.4|1486.4|11
1587375300000|2020-04-20 09:35:00|1492.1|1486.1|1493.9|1487.9|1493.9|1487.9|1492.1|1486.1|16
1587375600000|2020-04-20 09:40:00|1493.6|1487.6|1492.6|1486.6|1493.6|1487.6|1492.4|1486.4|10
1587375900000|2020-04-20 09:45:00|1492.1|1486.1|1492.9|1486.9|1493.1|1487.1|1492.1|1486.1|22
1587376200000|2020-04-20 09:50:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1492.6|1486.6|2
1587376500000|2020-04-20 09:55:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1491.9|1485.9|16
1587376800000|2020-04-20 10:00:00|1492.4|1486.4|1492.1|1486.1|1492.4|1486.4|1492.1|1486.1|4
1587377100000|2020-04-20 10:05:00|1491.9|1485.9|1491.9|1485.9|1491.9|1485.9|1491.1|1485.1|6
1587377400000|2020-04-20 10:10:00|1491.6|1485.6|1491.9|1485.9|1491.9|1485.9|1490.4|1484.4|13
1587377700000|2020-04-20 10:15:00|1491.6|1485.6|1492.4|1486.4|1492.9|1486.9|1491.4|1485.4|16
1587378000000|2020-04-20 10:20:00|1492.1|1486.1|1491.9|1485.9|1492.1|1486.1|1491.4|1485.4|8
1587378300000|2020-04-20 10:25:00|1492.1|1486.1|1491.6|1485.6|1492.6|1486.6|1491.6|1485.6|10
1587378600000|2020-04-20 10:30:00|1491.9|1485.9|1493.9|1487.9|1493.9|1487.9|1491.9|1485.9|14
1587378900000|2020-04-20 10:35:00|1494.1|1488.1|1493.9|1487.9|1494.1|1488.1|1493.4|1487.4|4
1587379200000|2020-04-20 10:40:00|1493.4|1487.4|1492.1|1486.1|1493.4|1487.4|1492.1|1486.1|4
1587379500000|2020-04-20 10:45:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1
1587379800000|2020-04-20 10:50:00|1491.9|1485.9|1493.4|1487.4|1493.4|1487.4|1491.9|1485.9|7
1587380100000|2020-04-20 10:55:00|1493.1|1487.1|1494.1|1488.1|1494.1|1488.1|1492.9|1486.9|5
1587380400000|2020-04-20 11:00:00|1493.9|1487.9|1494.6|1488.6|1495.4|1489.4|1493.9|1487.9|17
1587380700000|2020-04-20 11:05:00|1494.9|1488.9|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|6
1587381000000|2020-04-20 11:10:00|1495.1|1489.1|1495.4|1489.4|1496.4|1490.4|1495.1|1489.1|18
1587381300000|2020-04-20 11:15:00|1495.6|1489.6|1494.9|1488.9|1495.6|1489.6|1494.6|1488.6|12
1587381600000|2020-04-20 11:20:00|1494.6|1488.6|1495.1|1489.1|1495.6|1489.6|1494.6|1488.6|17
1587381900000|2020-04-20 11:25:00|1495.6|1489.6|1495.1|1489.1|1496.6|1490.6|1494.9|1488.9|17
1587382200000|2020-04-20 11:30:00|1495.4|1489.4|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|16
1587382500000|2020-04-20 11:35:00|1496.1|1490.1|1495.9|1489.9|1496.4|1490.4|1494.9|1488.9|12
1587382800000|2020-04-20 11:40:00|1496.1|1490.1|1496.1|1490.1|1496.4|1490.4|1495.4|1489.4|14
1587383100000|2020-04-20 11:45:00|1495.9|1489.9|1493.9|1487.9|1495.9|1489.9|1493.6|1487.6|10
1587383400000|2020-04-20 11:50:00|1494.1|1488.1|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|10
1587383700000|2020-04-20 11:55:00|1493.9|1487.9|1492.9|1486.9|1494.1|1488.1|1492.9|1486.9|35
1587384000000|2020-04-20 12:00:00|1493.1|1487.1|1493.4|1487.4|1494.1|1488.1|1492.9|1486.9|14
1587384300000|2020-04-20 12:05:00|1493.6|1487.6|1492.4|1486.4|1494.4|1488.4|1492.4|1486.4|11
1587384600000|2020-04-20 12:10:00|1491.9|1485.9|1493.4|1487.4|1493.4|1487.4|1491.4|1485.4|17
1587384900000|2020-04-20 12:15:00|1493.6|1487.6|1494.1|1488.1|1494.9|1488.9|1493.4|1487.4|31
1587385200000|2020-04-20 12:20:00|1493.9|1487.9|1494.1|1488.1|1494.9|1488.9|1493.6|1487.6|17
1587385500000|2020-04-20 12:25:00|1494.4|1488.4|1493.6|1487.6|1494.4|1488.4|1493.6|1487.6|21
1587385800000|2020-04-20 12:30:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1493.1|1487.1|11
1587386100000|2020-04-20 12:35:00|1493.9|1487.9|1494.4|1488.4|1495.1|1489.1|1493.9|1487.9|16
1587386400000|2020-04-20 12:40:00|1494.6|1488.6|1494.6|1488.6|1495.1|1489.1|1494.4|1488.4|12
1587386700000|2020-04-20 12:45:00|1494.9|1488.9|1494.1|1488.1|1495.6|1489.6|1493.6|1487.6|20
1587387000000|2020-04-20 12:50:00|1494.6|1488.6|1494.6|1488.6|1495.1|1489.1|1494.4|1488.4|19
1587387300000|2020-04-20 12:55:00|1494.9|1488.9|1495.6|1489.6|1495.6|1489.6|1494.9|1488.9|6
1587387600000|2020-04-20 13:00:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1495.1|1489.1|10
1587387900000|2020-04-20 13:05:00|1495.9|1489.9|1497.1|1491.1|1497.4|1491.4|1495.9|1489.9|8
1587388200000|2020-04-20 13:10:00|1497.4|1491.4|1495.4|1489.4|1497.9|1491.9|1495.4|1489.4|13
1587388500000|2020-04-20 13:15:00|1495.1|1489.1|1497.1|1491.1|1497.4|1491.4|1494.9|1488.9|14
1587388800000|2020-04-20 13:20:00|1496.9|1490.9|1496.1|1490.1|1497.1|1491.1|1496.1|1490.1|14
1587389100000|2020-04-20 13:25:00|1496.6|1490.6|1497.9|1491.9|1498.4|1492.4|1496.6|1490.6|15
1587389400000|2020-04-20 13:30:00|1497.6|1491.6|1498.4|1492.4|1500.1|1494.1|1496.9|1490.9|40
1587389700000|2020-04-20 13:35:00|1498.1|1492.1|1498.6|1492.6|1498.6|1492.6|1498.1|1492.1|3
1587390000000|2020-04-20 13:40:00|1498.4|1492.4|1498.1|1492.1|1498.6|1492.6|1497.9|1491.9|6
1587390300000|2020-04-20 13:45:00|1498.4|1492.4|1500.9|1494.9|1500.9|1494.9|1498.4|1492.4|17
1587390600000|2020-04-20 13:50:00|1501.1|1495.1|1499.6|1493.6|1501.1|1495.1|1499.6|1493.6|18
1587390900000|2020-04-20 13:55:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.6|1493.6|5
1587391200000|2020-04-20 14:00:00|1500.1|1494.1|1499.9|1493.9|1500.1|1494.1|1498.1|1492.1|18
1587391500000|2020-04-20 14:05:00|1499.4|1493.4|1499.4|1493.4|1499.6|1493.6|1499.4|1493.4|3
1587391800000|2020-04-20 14:10:00|1499.6|1493.6|1498.6|1492.6|1500.1|1494.1|1498.6|1492.6|11
1587392100000|2020-04-20 14:15:00|1498.9|1492.9|1498.9|1492.9|1499.9|1493.9|1498.9|1492.9|9
1587392400000|2020-04-20 14:20:00|1499.1|1493.1|1499.4|1493.4|1500.1|1494.1|1498.9|1492.9|20
1587392700000|2020-04-20 14:25:00|1499.6|1493.6|1499.9|1493.9|1500.1|1494.1|1499.4|1493.4|7
1587393000000|2020-04-20 14:30:00|1500.1|1494.1|1502.6|1496.6|1505.4|1499.4|1500.1|1494.1|30
1587393300000|2020-04-20 14:35:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1500.6|1494.6|14
1587393600000|2020-04-20 14:40:00|1501.1|1495.1|1502.9|1496.9|1503.1|1497.1|1500.6|1494.6|30
1587393900000|2020-04-20 14:45:00|1503.1|1497.1|1504.1|1498.1|1505.1|1499.1|1503.1|1497.1|32
1587394200000|2020-04-20 14:50:00|1504.4|1498.4|1505.1|1499.1|1506.1|1500.1|1504.1|1498.1|26
1587394500000|2020-04-20 14:55:00|1505.4|1499.4|1504.1|1498.1|1506.1|1500.1|1504.1|1498.1|32
1587394800000|2020-04-20 15:00:00|1503.9|1497.9|1505.6|1499.6|1505.6|1499.6|1503.4|1497.4|25
1587395100000|2020-04-20 15:05:00|1505.9|1499.9|1504.1|1498.1|1506.1|1500.1|1503.9|1497.9|33
1587395400000|2020-04-20 15:10:00|1504.6|1498.6|1504.1|1498.1|1505.6|1499.6|1503.4|1497.4|29
1587395700000|2020-04-20 15:15:00|1504.4|1498.4|1505.4|1499.4|1505.4|1499.4|1503.4|1497.4|25
1587396000000|2020-04-20 15:20:00|1505.6|1499.6|1505.6|1499.6|1506.1|1500.1|1505.1|1499.1|17
1587396300000|2020-04-20 15:25:00|1505.9|1499.9|1505.6|1499.6|1506.1|1500.1|1505.4|1499.4|8
1587396600000|2020-04-20 15:30:00|1505.9|1499.9|1506.4|1500.4|1506.6|1500.6|1504.1|1498.1|34
1587396900000|2020-04-20 15:35:00|1506.1|1500.1|1505.6|1499.6|1506.4|1500.4|1505.4|1499.4|16
1587397200000|2020-04-20 15:40:00|1505.9|1499.9|1506.1|1500.1|1506.1|1500.1|1505.1|1499.1|14
1587397500000|2020-04-20 15:45:00|1505.9|1499.9|1506.1|1500.1|1506.6|1500.6|1505.1|1499.1|14
1587397800000|2020-04-20 15:50:00|1505.6|1499.6|1505.1|1499.1|1505.6|1499.6|1504.1|1498.1|20
1587398100000|2020-04-20 15:55:00|1505.4|1499.4|1506.1|1500.1|1506.1|1500.1|1504.6|1498.6|14
1587398400000|2020-04-20 16:00:00|1506.4|1500.4|1508.4|1502.4|1509.1|1503.1|1506.4|1500.4|16
1587398700000|2020-04-20 16:05:00|1508.1|1502.1|1507.6|1501.6|1508.1|1502.1|1507.6|1501.6|9
1587399000000|2020-04-20 16:10:00|1507.4|1501.4|1507.6|1501.6|1507.6|1501.6|1507.4|1501.4|6
1587399300000|2020-04-20 16:15:00|1507.4|1501.4|1505.4|1499.4|1507.4|1501.4|1505.1|1499.1|8
1587399600000|2020-04-20 16:20:00|1505.6|1499.6|1505.4|1499.4|1505.9|1499.9|1505.4|1499.4|6
1587400200000|2020-04-20 16:30:00|1505.1|1499.1|1504.6|1498.6|1505.1|1499.1|1504.6|1498.6|2
1587400500000|2020-04-20 16:35:00|1504.9|1498.9|1505.4|1499.4|1505.4|1499.4|1504.9|1498.9|7
1587400800000|2020-04-20 16:40:00|1504.9|1498.9|1504.4|1498.4|1504.9|1498.9|1504.1|1498.1|3
1587401100000|2020-04-20 16:45:00|1504.6|1498.6|1504.6|1498.6|1504.6|1498.6|1504.4|1498.4|5
1587401400000|2020-04-20 16:50:00|1504.4|1498.4|1504.9|1498.9|1504.9|1498.9|1504.4|1498.4|3
1587427200000|2020-04-21 00:00:00|1505.6|1499.6|1504.6|1498.6|1505.6|1499.6|1504.4|1498.4|5
1587427500000|2020-04-21 00:05:00|1504.4|1498.4|1502.4|1496.4|1504.4|1498.4|1502.4|1496.4|11
1587427800000|2020-04-21 00:10:00|1502.1|1496.1|1501.6|1495.6|1502.4|1496.4|1501.6|1495.6|8
1587428100000|2020-04-21 00:15:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1
1587428400000|2020-04-21 00:20:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1501.1|1495.1|2
1587428700000|2020-04-21 00:25:00|1501.6|1495.6|1501.6|1495.6|1501.9|1495.9|1501.6|1495.6|3
1587429000000|2020-04-21 00:30:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1
1587430200000|2020-04-21 00:50:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.1|1496.1|5
1587430500000|2020-04-21 00:55:00|1502.6|1496.6|1502.4|1496.4|1503.1|1497.1|1502.4|1496.4|10
1587430800000|2020-04-21 01:00:00|1502.6|1496.6|1504.4|1498.4|1507.1|1501.1|1502.4|1496.4|55
1587431100000|2020-04-21 01:05:00|1504.1|1498.1|1503.1|1497.1|1504.1|1498.1|1502.4|1496.4|25
1587431400000|2020-04-21 01:10:00|1502.9|1496.9|1502.4|1496.4|1503.4|1497.4|1501.9|1495.9|14
1587431700000|2020-04-21 01:15:00|1502.6|1496.6|1501.6|1495.6|1503.1|1497.1|1501.4|1495.4|19
1587432000000|2020-04-21 01:20:00|1501.4|1495.4|1499.6|1493.6|1501.4|1495.4|1499.6|1493.6|6
1587432300000|2020-04-21 01:25:00|1498.9|1492.9|1499.6|1493.6|1499.6|1493.6|1498.9|1492.9|3
1587432600000|2020-04-21 01:30:00|1498.9|1492.9|1498.6|1492.6|1499.6|1493.6|1497.6|1491.6|58
1587432900000|2020-04-21 01:35:00|1498.9|1492.9|1498.6|1492.6|1499.9|1493.9|1497.9|1491.9|17
1587433200000|2020-04-21 01:40:00|1499.1|1493.1|1500.6|1494.6|1500.6|1494.6|1497.4|1491.4|36
1587433500000|2020-04-21 01:45:00|1500.4|1494.4|1500.4|1494.4|1500.9|1494.9|1499.9|1493.9|19
1587433800000|2020-04-21 01:50:00|1500.1|1494.1|1499.1|1493.1|1500.4|1494.4|1499.1|1493.1|8
1587434100000|2020-04-21 01:55:00|1498.9|1492.9|1497.6|1491.6|1498.9|1492.9|1497.6|1491.6|6
1587434400000|2020-04-21 02:00:00|1498.1|1492.1|1497.4|1491.4|1498.1|1492.1|1497.4|1491.4|10
1587434700000|2020-04-21 02:05:00|1496.9|1490.9|1499.1|1493.1|1499.9|1493.9|1496.1|1490.1|24
1587435000000|2020-04-21 02:10:00|1500.1|1494.1|1499.4|1493.4|1500.1|1494.1|1499.1|1493.1|23
1587435300000|2020-04-21 02:15:00|1499.1|1493.1|1498.4|1492.4|1499.1|1493.1|1498.4|1492.4|4
1587435600000|2020-04-21 02:20:00|1497.4|1491.4|1496.9|1490.9|1497.4|1491.4|1496.6|1490.6|3
1587435900000|2020-04-21 02:25:00|1496.6|1490.6|1496.1|1490.1|1496.6|1490.6|1495.6|1489.6|7
1587436200000|2020-04-21 02:30:00|1496.4|1490.4|1497.6|1491.6|1498.1|1492.1|1496.4|1490.4|10
1587436500000|2020-04-21 02:35:00|1497.4|1491.4|1495.9|1489.9|1497.4|1491.4|1495.4|1489.4|31
1587436800000|2020-04-21 02:40:00|1495.6|1489.6|1496.1|1490.1|1497.1|1491.1|1495.1|1489.1|26
1587437100000|2020-04-21 02:45:00|1496.6|1490.6|1497.6|1491.6|1497.9|1491.9|1496.6|1490.6|7
1587437400000|2020-04-21 02:50:00|1497.9|1491.9|1497.1|1491.1|1498.1|1492.1|1496.6|1490.6|11
1587437700000|2020-04-21 02:55:00|1497.4|1491.4|1498.4|1492.4|1498.4|1492.4|1497.1|1491.1|8
1587438000000|2020-04-21 03:00:00|1498.1|1492.1|1497.6|1491.6|1498.6|1492.6|1497.4|1491.4|26
1587438600000|2020-04-21 03:10:00|1497.4|1491.4|1497.4|1491.4|1497.6|1491.6|1497.4|1491.4|3
1587438900000|2020-04-21 03:15:00|1497.9|1491.9|1497.6|1491.6|1498.1|1492.1|1497.6|1491.6|7
1587439500000|2020-04-21 03:25:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|2
1587439800000|2020-04-21 03:30:00|1496.9|1490.9|1496.9|1490.9|1497.1|1491.1|1496.6|1490.6|15
1587440100000|2020-04-21 03:35:00|1496.4|1490.4|1496.4|1490.4|1496.6|1490.6|1496.1|1490.1|6
1587440700000|2020-04-21 03:45:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1587442500000|2020-04-21 04:15:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|2
1587442800000|2020-04-21 04:20:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1587443100000|2020-04-21 04:25:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|2
1587443700000|2020-04-21 04:35:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|4
1587444000000|2020-04-21 04:40:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1
1587444600000|2020-04-21 04:50:00|1496.1|1490.1|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|4
1587444900000|2020-04-21 04:55:00|1495.6|1489.6|1495.9|1489.9|1495.9|1489.9|1495.6|1489.6|2
1587445200000|2020-04-21 05:00:00|1495.6|1489.6|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|6
1587445500000|2020-04-21 05:05:00|1494.1|1488.1|1492.1|1486.1|1494.1|1488.1|1491.9|1485.9|10
1587445800000|2020-04-21 05:10:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1492.1|1486.1|5
1587446100000|2020-04-21 05:15:00|1492.1|1486.1|1492.6|1486.6|1492.6|1486.6|1490.6|1484.6|16
1587446400000|2020-04-21 05:20:00|1492.9|1486.9|1491.9|1485.9|1493.1|1487.1|1491.4|1485.4|15
1587446700000|2020-04-21 05:25:00|1491.6|1485.6|1489.6|1483.6|1491.6|1485.6|1489.6|1483.6|8
1587447000000|2020-04-21 05:30:00|1490.1|1484.1|1490.6|1484.6|1491.6|1485.6|1489.9|1483.9|37
1587447300000|2020-04-21 05:35:00|1490.9|1484.9|1489.4|1483.4|1491.6|1485.6|1489.1|1483.1|23
1587447600000|2020-04-21 05:40:00|1489.1|1483.1|1488.4|1482.4|1489.6|1483.6|1488.1|1482.1|16
1587447900000|2020-04-21 05:45:00|1488.9|1482.9|1489.9|1483.9|1490.4|1484.4|1488.9|1482.9|19
1587448200000|2020-04-21 05:50:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|11
1587448500000|2020-04-21 05:55:00|1490.4|1484.4|1489.9|1483.9|1490.6|1484.6|1489.9|1483.9|19
1587448800000|2020-04-21 06:00:00|1490.1|1484.1|1492.9|1486.9|1493.4|1487.4|1490.1|1484.1|41
1587449100000|2020-04-21 06:05:00|1493.1|1487.1|1494.6|1488.6|1494.6|1488.6|1493.1|1487.1|15
1587449400000|2020-04-21 06:10:00|1494.9|1488.9|1495.4|1489.4|1495.9|1489.9|1494.6|1488.6|35
1587449700000|2020-04-21 06:15:00|1495.1|1489.1|1495.6|1489.6|1495.9|1489.9|1494.1|1488.1|25
1587450000000|2020-04-21 06:20:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|19
1587450300000|2020-04-21 06:25:00|1495.9|1489.9|1493.4|1487.4|1496.6|1490.6|1493.1|1487.1|32
1587450600000|2020-04-21 06:30:00|1493.6|1487.6|1495.1|1489.1|1495.4|1489.4|1492.9|1486.9|19
1587450900000|2020-04-21 06:35:00|1494.4|1488.4|1494.1|1488.1|1494.4|1488.4|1492.9|1486.9|18
1587451200000|2020-04-21 06:40:00|1494.6|1488.6|1493.4|1487.4|1494.6|1488.6|1493.4|1487.4|7
1587451500000|2020-04-21 06:45:00|1493.6|1487.6|1493.4|1487.4|1493.6|1487.6|1493.1|1487.1|6
1587451800000|2020-04-21 06:50:00|1493.1|1487.1|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|20
1587452100000|2020-04-21 06:55:00|1492.9|1486.9|1491.1|1485.1|1492.9|1486.9|1490.4|1484.4|40
1587452400000|2020-04-21 07:00:00|1491.4|1485.4|1491.9|1485.9|1494.1|1488.1|1491.4|1485.4|43
1587452700000|2020-04-21 07:05:00|1492.1|1486.1|1494.1|1488.1|1494.6|1488.6|1492.1|1486.1|22
1587453000000|2020-04-21 07:10:00|1493.9|1487.9|1491.1|1485.1|1494.1|1488.1|1491.1|1485.1|28
1587453300000|2020-04-21 07:15:00|1491.4|1485.4|1491.9|1485.9|1492.6|1486.6|1491.4|1485.4|17
1587453600000|2020-04-21 07:20:00|1492.1|1486.1|1491.1|1485.1|1492.6|1486.6|1490.9|1484.9|22
1587453900000|2020-04-21 07:25:00|1491.4|1485.4|1489.6|1483.6|1491.6|1485.6|1488.1|1482.1|32
1587454200000|2020-04-21 07:30:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|2
1587454500000|2020-04-21 07:35:00|1489.9|1483.9|1491.6|1485.6|1492.6|1486.6|1489.9|1483.9|22
1587454800000|2020-04-21 07:40:00|1491.4|1485.4|1491.6|1485.6|1491.6|1485.6|1491.1|1485.1|8
1587455100000|2020-04-21 07:45:00|1492.1|1486.1|1490.6|1484.6|1492.6|1486.6|1490.6|1484.6|21
1587455400000|2020-04-21 07:50:00|1490.9|1484.9|1489.9|1483.9|1490.9|1484.9|1489.6|1483.6|9
1587455700000|2020-04-21 07:55:00|1489.6|1483.6|1489.6|1483.6|1489.9|1483.9|1488.9|1482.9|23
1587456000000|2020-04-21 08:00:00|1489.1|1483.1|1489.6|1483.6|1489.6|1483.6|1488.6|1482.6|16
1587456300000|2020-04-21 08:05:00|1489.9|1483.9|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|18
1587456600000|2020-04-21 08:10:00|1489.9|1483.9|1490.4|1484.4|1490.4|1484.4|1489.9|1483.9|9
1587456900000|2020-04-21 08:15:00|1490.6|1484.6|1491.6|1485.6|1492.1|1486.1|1490.6|1484.6|27
1587457200000|2020-04-21 08:20:00|1491.1|1485.1|1492.1|1486.1|1492.6|1486.6|1491.1|1485.1|21
1587457500000|2020-04-21 08:25:00|1492.4|1486.4|1491.4|1485.4|1492.4|1486.4|1490.6|1484.6|6
1587457800000|2020-04-21 08:30:00|1490.6|1484.6|1490.1|1484.1|1490.6|1484.6|1489.6|1483.6|12
1587458100000|2020-04-21 08:35:00|1490.4|1484.4|1490.6|1484.6|1490.6|1484.6|1490.1|1484.1|11
1587458400000|2020-04-21 08:40:00|1490.1|1484.1|1491.6|1485.6|1491.6|1485.6|1489.9|1483.9|17
1587458700000|2020-04-21 08:45:00|1491.1|1485.1|1491.6|1485.6|1492.6|1486.6|1491.1|1485.1|13
1587459000000|2020-04-21 08:50:00|1492.1|1486.1|1491.6|1485.6|1492.6|1486.6|1491.6|1485.6|9
1587459300000|2020-04-21 08:55:00|1491.1|1485.1|1491.1|1485.1|1491.6|1485.6|1490.6|1484.6|8
1587459600000|2020-04-21 09:00:00|1490.9|1484.9|1492.6|1486.6|1492.9|1486.9|1490.4|1484.4|21
1587459900000|2020-04-21 09:05:00|1492.9|1486.9|1490.6|1484.6|1492.9|1486.9|1490.4|1484.4|11
1587460200000|2020-04-21 09:10:00|1491.4|1485.4|1490.1|1484.1|1491.9|1485.9|1490.1|1484.1|22
1587460500000|2020-04-21 09:15:00|1489.9|1483.9|1488.9|1482.9|1490.1|1484.1|1488.9|1482.9|6
1587460800000|2020-04-21 09:20:00|1489.1|1483.1|1487.9|1481.9|1489.1|1483.1|1486.9|1480.9|14
1587461100000|2020-04-21 09:25:00|1487.6|1481.6|1486.9|1480.9|1488.6|1482.6|1486.9|1480.9|17
1587461400000|2020-04-21 09:30:00|1487.1|1481.1|1486.4|1480.4|1488.4|1482.4|1485.4|1479.4|31
1587461700000|2020-04-21 09:35:00|1486.1|1480.1|1487.9|1481.9|1487.9|1481.9|1486.1|1480.1|27
1587462000000|2020-04-21 09:40:00|1487.6|1481.6|1488.9|1482.9|1489.1|1483.1|1487.6|1481.6|13
1587462300000|2020-04-21 09:45:00|1488.6|1482.6|1487.4|1481.4|1488.9|1482.9|1486.9|1480.9|15
1587462600000|2020-04-21 09:50:00|1487.1|1481.1|1486.4|1480.4|1487.1|1481.1|1486.4|1480.4|9
1587462900000|2020-04-21 09:55:00|1486.6|1480.6|1486.9|1480.9|1487.1|1481.1|1486.4|1480.4|23
1587463200000|2020-04-21 10:00:00|1487.1|1481.1|1489.9|1483.9|1489.9|1483.9|1487.1|1481.1|32
1587463500000|2020-04-21 10:05:00|1490.1|1484.1|1490.4|1484.4|1490.9|1484.9|1489.1|1483.1|16
1587463800000|2020-04-21 10:10:00|1490.6|1484.6|1490.1|1484.1|1491.1|1485.1|1489.6|1483.6|18
1587464100000|2020-04-21 10:15:00|1490.4|1484.4|1489.6|1483.6|1490.6|1484.6|1489.6|1483.6|10
1587464400000|2020-04-21 10:20:00|1489.4|1483.4|1489.9|1483.9|1489.9|1483.9|1489.1|1483.1|9
1587464700000|2020-04-21 10:25:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|6
1587465000000|2020-04-21 10:30:00|1489.9|1483.9|1490.4|1484.4|1491.4|1485.4|1489.9|1483.9|14
1587465300000|2020-04-21 10:35:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|9
1587465600000|2020-04-21 10:40:00|1490.4|1484.4|1490.1|1484.1|1490.4|1484.4|1490.1|1484.1|2
1587465900000|2020-04-21 10:45:00|1490.4|1484.4|1489.9|1483.9|1490.6|1484.6|1489.4|1483.4|11
1587466200000|2020-04-21 10:50:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1488.9|1482.9|8
1587466500000|2020-04-21 10:55:00|1489.6|1483.6|1488.6|1482.6|1489.6|1483.6|1488.6|1482.6|10
1587466800000|2020-04-21 11:00:00|1488.1|1482.1|1487.9|1481.9|1489.1|1483.1|1487.9|1481.9|14
1587467100000|2020-04-21 11:05:00|1487.6|1481.6|1485.6|1479.6|1487.9|1481.9|1485.6|1479.6|12
1587467400000|2020-04-21 11:10:00|1485.9|1479.9|1487.9|1481.9|1487.9|1481.9|1485.9|1479.9|12
1587467700000|2020-04-21 11:15:00|1488.1|1482.1|1487.4|1481.4|1488.1|1482.1|1487.4|1481.4|14
1587468000000|2020-04-21 11:20:00|1487.6|1481.6|1487.1|1481.1|1487.6|1481.6|1487.1|1481.1|9
1587468300000|2020-04-21 11:25:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.1|1481.1|10
1587468600000|2020-04-21 11:30:00|1487.9|1481.9|1487.6|1481.6|1488.6|1482.6|1487.6|1481.6|16
1587468900000|2020-04-21 11:35:00|1487.9|1481.9|1488.4|1482.4|1488.4|1482.4|1487.6|1481.6|18
1587469200000|2020-04-21 11:40:00|1488.6|1482.6|1489.6|1483.6|1489.6|1483.6|1488.6|1482.6|13
1587469500000|2020-04-21 11:45:00|1489.1|1483.1|1489.1|1483.1|1489.6|1483.6|1488.6|1482.6|22
1587469800000|2020-04-21 11:50:00|1488.9|1482.9|1488.6|1482.6|1489.4|1483.4|1487.4|1481.4|31
1587470100000|2020-04-21 11:55:00|1489.1|1483.1|1486.4|1480.4|1489.6|1483.6|1485.9|1479.9|31
1587470400000|2020-04-21 12:00:00|1486.6|1480.6|1486.9|1480.9|1487.9|1481.9|1486.4|1480.4|21
1587470700000|2020-04-21 12:05:00|1486.6|1480.6|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|20
1587471000000|2020-04-21 12:10:00|1487.1|1481.1|1487.6|1481.6|1487.9|1481.9|1487.1|1481.1|9
1587471300000|2020-04-21 12:15:00|1487.9|1481.9|1489.1|1483.1|1489.4|1483.4|1487.6|1481.6|20
1587471600000|2020-04-21 12:20:00|1488.9|1482.9|1490.1|1484.1|1490.6|1484.6|1488.9|1482.9|16
1587471900000|2020-04-21 12:25:00|1489.6|1483.6|1489.6|1483.6|1489.9|1483.9|1489.1|1483.1|9
1587472200000|2020-04-21 12:30:00|1489.4|1483.4|1488.9|1482.9|1489.4|1483.4|1487.9|1481.9|22
1587472500000|2020-04-21 12:35:00|1489.1|1483.1|1488.9|1482.9|1489.9|1483.9|1488.1|1482.1|31
1587472800000|2020-04-21 12:40:00|1489.1|1483.1|1488.6|1482.6|1489.6|1483.6|1488.4|1482.4|18
1587473100000|2020-04-21 12:45:00|1488.4|1482.4|1485.6|1479.6|1488.6|1482.6|1485.4|1479.4|37
1587473400000|2020-04-21 12:50:00|1485.1|1479.1|1487.9|1481.9|1488.1|1482.1|1485.1|1479.1|36
1587473700000|2020-04-21 12:55:00|1487.6|1481.6|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|29
1587474000000|2020-04-21 13:00:00|1487.1|1481.1|1483.9|1477.9|1487.1|1481.1|1483.9|1477.9|16
1587474300000|2020-04-21 13:05:00|1484.4|1478.4|1483.9|1477.9|1486.9|1480.9|1483.9|1477.9|36
1587474600000|2020-04-21 13:10:00|1483.1|1477.1|1484.6|1478.6|1484.9|1478.9|1482.4|1476.4|23
1587474900000|2020-04-21 13:15:00|1484.9|1478.9|1483.1|1477.1|1486.6|1480.6|1482.6|1476.6|36
1587475200000|2020-04-21 13:20:00|1483.4|1477.4|1484.4|1478.4|1485.6|1479.6|1483.4|1477.4|21
1587475500000|2020-04-21 13:25:00|1484.6|1478.6|1485.1|1479.1|1485.6|1479.6|1484.6|1478.6|17
1587475800000|2020-04-21 13:30:00|1484.9|1478.9|1485.4|1479.4|1487.1|1481.1|1484.9|1478.9|19
1587476100000|2020-04-21 13:35:00|1485.9|1479.9|1487.1|1481.1|1487.6|1481.6|1485.9|1479.9|29
1587476400000|2020-04-21 13:40:00|1486.9|1480.9|1486.6|1480.6|1488.6|1482.6|1485.9|1479.9|23
1587476700000|2020-04-21 13:45:00|1487.1|1481.1|1488.6|1482.6|1488.6|1482.6|1486.4|1480.4|29
1587477000000|2020-04-21 13:50:00|1488.9|1482.9|1490.4|1484.4|1490.9|1484.9|1487.9|1481.9|38
1587477300000|2020-04-21 13:55:00|1490.1|1484.1|1490.1|1484.1|1491.6|1485.6|1488.6|1482.6|57
1587477600000|2020-04-21 14:00:00|1489.9|1483.9|1492.4|1486.4|1492.4|1486.4|1489.1|1483.1|21
1587477900000|2020-04-21 14:05:00|1492.6|1486.6|1493.4|1487.4|1494.1|1488.1|1492.4|1486.4|30
1587478200000|2020-04-21 14:10:00|1493.6|1487.6|1494.9|1488.9|1495.6|1489.6|1493.6|1487.6|24
1587479400000|2020-04-21 14:30:00|1494|1488|1495.5|1489.5|1495.5|1489.5|1494|1488|9
1587479700000|2020-04-21 14:35:00|1495|1489|1492.9|1486.9|1495|1489|1492.9|1486.9|19
1587480000000|2020-04-21 14:40:00|1493.1|1487.1|1493.4|1487.4|1494.4|1488.4|1492.6|1486.6|16
1587480300000|2020-04-21 14:45:00|1493.6|1487.6|1490.4|1484.4|1494.4|1488.4|1490.4|1484.4|39
1587480600000|2020-04-21 14:50:00|1490.6|1484.6|1489.4|1483.4|1491.1|1485.1|1488.9|1482.9|17
1587480900000|2020-04-21 14:55:00|1489.1|1483.1|1489.9|1483.9|1490.6|1484.6|1488.9|1482.9|17
1587481200000|2020-04-21 15:00:00|1490.6|1484.6|1492.6|1486.6|1493.6|1487.6|1490.6|1484.6|32
1587481500000|2020-04-21 15:05:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.9|1486.9|16
1587481800000|2020-04-21 15:10:00|1493.9|1487.9|1493.9|1487.9|1494.4|1488.4|1492.9|1486.9|24
1587482100000|2020-04-21 15:15:00|1493.6|1487.6|1491.6|1485.6|1493.6|1487.6|1491.6|1485.6|12
1587482400000|2020-04-21 15:20:00|1491.9|1485.9|1493.1|1487.1|1493.9|1487.9|1491.9|1485.9|18
1587482700000|2020-04-21 15:25:00|1493.4|1487.4|1493.4|1487.4|1493.9|1487.9|1492.6|1486.6|15
1587483000000|2020-04-21 15:30:00|1493.6|1487.6|1493.9|1487.9|1494.6|1488.6|1493.1|1487.1|43
1587483300000|2020-04-21 15:35:00|1494.1|1488.1|1494.4|1488.4|1494.9|1488.9|1493.1|1487.1|25
1587483600000|2020-04-21 15:40:00|1495.1|1489.1|1492.4|1486.4|1495.4|1489.4|1492.1|1486.1|32
1587483900000|2020-04-21 15:45:00|1492.6|1486.6|1492.9|1486.9|1493.6|1487.6|1492.4|1486.4|24
1587484200000|2020-04-21 15:50:00|1492.6|1486.6|1490.6|1484.6|1492.9|1486.9|1490.6|1484.6|36
1587484500000|2020-04-21 15:55:00|1490.4|1484.4|1493.4|1487.4|1493.4|1487.4|1489.6|1483.6|19
1587484800000|2020-04-21 16:00:00|1493.1|1487.1|1493.9|1487.9|1495.1|1489.1|1493.1|1487.1|9
1587485100000|2020-04-21 16:05:00|1494.1|1488.1|1494.6|1488.6|1495.1|1489.1|1494.1|1488.1|7
1587485400000|2020-04-21 16:10:00|1494.9|1488.9|1496.6|1490.6|1496.6|1490.6|1494.9|1488.9|6
1587485700000|2020-04-21 16:15:00|1496.4|1490.4|1494.9|1488.9|1496.4|1490.4|1493.4|1487.4|18
1587486000000|2020-04-21 16:20:00|1494.6|1488.6|1495.6|1489.6|1495.9|1489.9|1494.6|1488.6|17
1587486300000|2020-04-21 16:25:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1494.6|1488.6|9
1587486600000|2020-04-21 16:30:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.1|1488.1|9
1587486900000|2020-04-21 16:35:00|1494.4|1488.4|1494.9|1488.9|1495.1|1489.1|1494.4|1488.4|10
1587487500000|2020-04-21 16:45:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1493.6|1487.6|8
1587487800000|2020-04-21 16:50:00|1494.1|1488.1|1495.4|1489.4|1495.4|1489.4|1494.1|1488.1|8
1587488100000|2020-04-21 16:55:00|1495.5|1489.5|1495.5|1489.5|1495.5|1489.5|1495.1|1489.1|18
1587513600000|2020-04-22 00:00:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|3
1587513900000|2020-04-22 00:05:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1587514200000|2020-04-22 00:10:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1
1587514800000|2020-04-22 00:20:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1587515400000|2020-04-22 00:30:00|1494.9|1488.9|1495.1|1489.1|1495.1|1489.1|1494.9|1488.9|2
1587516000000|2020-04-22 00:40:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.1|1489.1|3
1587516300000|2020-04-22 00:45:00|1495.6|1489.6|1496.4|1490.4|1496.6|1490.6|1495.6|1489.6|5
1587516600000|2020-04-22 00:50:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1587516900000|2020-04-22 00:55:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1587517200000|2020-04-22 01:00:00|1496.1|1490.1|1493.6|1487.6|1496.1|1490.1|1493.6|1487.6|16
1587517500000|2020-04-22 01:05:00|1493.4|1487.4|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|9
1587517800000|2020-04-22 01:10:00|1494.6|1488.6|1494.4|1488.4|1494.6|1488.6|1493.9|1487.9|8
1587518100000|2020-04-22 01:15:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1494.1|1488.1|2
1587518400000|2020-04-22 01:20:00|1493.4|1487.4|1493.6|1487.6|1494.1|1488.1|1493.4|1487.4|8
1587518700000|2020-04-22 01:25:00|1493.9|1487.9|1493.6|1487.6|1494.1|1488.1|1493.6|1487.6|4
1587519000000|2020-04-22 01:30:00|1493.9|1487.9|1494.1|1488.1|1494.1|1488.1|1493.6|1487.6|4
1587519300000|2020-04-22 01:35:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1493.4|1487.4|6
1587519600000|2020-04-22 01:40:00|1493.4|1487.4|1493.9|1487.9|1494.1|1488.1|1493.1|1487.1|17
1587519900000|2020-04-22 01:45:00|1493.6|1487.6|1493.4|1487.4|1493.9|1487.9|1493.1|1487.1|15
1587520200000|2020-04-22 01:50:00|1493.6|1487.6|1494.4|1488.4|1494.6|1488.6|1493.6|1487.6|8
1587520500000|2020-04-22 01:55:00|1494.6|1488.6|1494.6|1488.6|1495.6|1489.6|1494.6|1488.6|10
1587520800000|2020-04-22 02:00:00|1494.9|1488.9|1492.1|1486.1|1494.9|1488.9|1492.1|1486.1|7
1587521100000|2020-04-22 02:05:00|1492.4|1486.4|1494.1|1488.1|1494.1|1488.1|1492.1|1486.1|12
1587521400000|2020-04-22 02:10:00|1493.9|1487.9|1494.1|1488.1|1495.4|1489.4|1493.1|1487.1|13
1587522000000|2020-04-22 02:20:00|1493.9|1487.9|1494.9|1488.9|1495.4|1489.4|1493.9|1487.9|5
1587522600000|2020-04-22 02:30:00|1494.6|1488.6|1493.1|1487.1|1494.6|1488.6|1493.1|1487.1|8
1587522900000|2020-04-22 02:35:00|1492.9|1486.9|1492.6|1486.6|1493.1|1487.1|1492.4|1486.4|14
1587523200000|2020-04-22 02:40:00|1492.9|1486.9|1493.1|1487.1|1493.9|1487.9|1492.4|1486.4|18
1587523500000|2020-04-22 02:45:00|1492.9|1486.9|1494.4|1488.4|1494.4|1488.4|1492.4|1486.4|22
1587523800000|2020-04-22 02:50:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1587524100000|2020-04-22 02:55:00|1494.4|1488.4|1495.1|1489.1|1495.1|1489.1|1494.4|1488.4|6
1587524400000|2020-04-22 03:00:00|1494.9|1488.9|1495.1|1489.1|1495.4|1489.4|1494.6|1488.6|8
1587524700000|2020-04-22 03:05:00|1495.4|1489.4|1496.1|1490.1|1496.1|1490.1|1495.1|1489.1|7
1587525000000|2020-04-22 03:10:00|1497.1|1491.1|1497.1|1491.1|1497.4|1491.4|1496.4|1490.4|9
1587525300000|2020-04-22 03:15:00|1496.9|1490.9|1496.6|1490.6|1496.9|1490.9|1496.6|1490.6|2
1587526200000|2020-04-22 03:30:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|2
1587526500000|2020-04-22 03:35:00|1494.9|1488.9|1493.6|1487.6|1494.9|1488.9|1493.4|1487.4|9
1587527100000|2020-04-22 03:45:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1492.4|1486.4|7
1587527400000|2020-04-22 03:50:00|1492.4|1486.4|1492.6|1486.6|1492.6|1486.6|1492.4|1486.4|4
1587527700000|2020-04-22 03:55:00|1492.4|1486.4|1490.4|1484.4|1492.4|1486.4|1489.4|1483.4|8
1587528300000|2020-04-22 04:05:00|1490.6|1484.6|1491.4|1485.4|1491.6|1485.6|1490.6|1484.6|5
1587529200000|2020-04-22 04:20:00|1491.1|1485.1|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|2
1587530100000|2020-04-22 04:35:00|1491.4|1485.4|1491.4|1485.4|1491.6|1485.6|1491.4|1485.4|3
1587530400000|2020-04-22 04:40:00|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1
1587530700000|2020-04-22 04:45:00|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1
1587531300000|2020-04-22 04:55:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|3
1587531600000|2020-04-22 05:00:00|1490.1|1484.1|1489.9|1483.9|1490.4|1484.4|1489.9|1483.9|6
1587531900000|2020-04-22 05:05:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|5
1587532500000|2020-04-22 05:15:00|1490.9|1484.9|1490.4|1484.4|1490.9|1484.9|1490.1|1484.1|5
1587532800000|2020-04-22 05:20:00|1490.1|1484.1|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|2
1587533100000|2020-04-22 05:25:00|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1
1587533400000|2020-04-22 05:30:00|1490.9|1484.9|1490.9|1484.9|1492.6|1486.6|1490.6|1484.6|18
1587533700000|2020-04-22 05:35:00|1491.1|1485.1|1492.1|1486.1|1492.1|1486.1|1491.1|1485.1|7
1587534000000|2020-04-22 05:40:00|1492.4|1486.4|1493.9|1487.9|1493.9|1487.9|1492.1|1486.1|16
1587534300000|2020-04-22 05:45:00|1493.6|1487.6|1498.6|1492.6|1498.6|1492.6|1493.4|1487.4|33
1587534600000|2020-04-22 05:50:00|1499.1|1493.1|1499.6|1493.6|1500.1|1494.1|1499.1|1493.1|31
1587534900000|2020-04-22 05:55:00|1499.9|1493.9|1498.9|1492.9|1499.9|1493.9|1498.9|1492.9|7
1587535200000|2020-04-22 06:00:00|1498.4|1492.4|1498.6|1492.6|1498.9|1492.9|1498.4|1492.4|6
1587535500000|2020-04-22 06:05:00|1498.9|1492.9|1498.9|1492.9|1499.4|1493.4|1498.4|1492.4|14
1587535800000|2020-04-22 06:10:00|1499.1|1493.1|1501.4|1495.4|1501.4|1495.4|1499.1|1493.1|22
1587536100000|2020-04-22 06:15:00|1501.1|1495.1|1500.9|1494.9|1501.1|1495.1|1499.6|1493.6|20
1587536400000|2020-04-22 06:20:00|1500.4|1494.4|1498.6|1492.6|1500.4|1494.4|1497.9|1491.9|8
1587536700000|2020-04-22 06:25:00|1498.9|1492.9|1498.1|1492.1|1498.9|1492.9|1498.1|1492.1|6
1587537000000|2020-04-22 06:30:00|1497.9|1491.9|1498.6|1492.6|1498.9|1492.9|1497.9|1491.9|5
1587537300000|2020-04-22 06:35:00|1498.9|1492.9|1500.1|1494.1|1500.1|1494.1|1498.9|1492.9|11
1587537600000|2020-04-22 06:40:00|1499.9|1493.9|1499.6|1493.6|1499.9|1493.9|1499.4|1493.4|8
1587537900000|2020-04-22 06:45:00|1499.9|1493.9|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|5
1587538200000|2020-04-22 06:50:00|1499.1|1493.1|1497.6|1491.6|1499.1|1493.1|1495.6|1489.6|24
1587538500000|2020-04-22 06:55:00|1496.9|1490.9|1495.9|1489.9|1496.9|1490.9|1495.9|1489.9|11
1587538800000|2020-04-22 07:00:00|1496.1|1490.1|1494.6|1488.6|1496.9|1490.9|1494.1|1488.1|26
1587539100000|2020-04-22 07:05:00|1494.9|1488.9|1494.1|1488.1|1494.9|1488.9|1494.1|1488.1|8
1587539400000|2020-04-22 07:10:00|1493.9|1487.9|1494.9|1488.9|1494.9|1488.9|1493.9|1487.9|7
1587539700000|2020-04-22 07:15:00|1494.6|1488.6|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|12
1587540000000|2020-04-22 07:20:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|4
1587540300000|2020-04-22 07:25:00|1495.1|1489.1|1496.6|1490.6|1497.6|1491.6|1495.1|1489.1|30
1587540600000|2020-04-22 07:30:00|1496.9|1490.9|1496.6|1490.6|1496.9|1490.9|1496.6|1490.6|2
1587540900000|2020-04-22 07:35:00|1496.4|1490.4|1496.1|1490.1|1496.4|1490.4|1495.6|1489.6|8
1587541200000|2020-04-22 07:40:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.1|1490.1|6
1587541500000|2020-04-22 07:45:00|1496.6|1490.6|1497.6|1491.6|1497.6|1491.6|1496.6|1490.6|6
1587541800000|2020-04-22 07:50:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.1|1491.1|4
1587542100000|2020-04-22 07:55:00|1497.1|1491.1|1496.6|1490.6|1497.1|1491.1|1496.6|1490.6|6
1587542400000|2020-04-22 08:00:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1495.9|1489.9|16
1587542700000|2020-04-22 08:05:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1494.6|1488.6|7
1587543000000|2020-04-22 08:10:00|1495.1|1489.1|1495.1|1489.1|1495.1|1489.1|1494.6|1488.6|5
1587543300000|2020-04-22 08:15:00|1495.4|1489.4|1496.6|1490.6|1496.9|1490.9|1495.4|1489.4|5
1587543600000|2020-04-22 08:20:00|1496.4|1490.4|1496.1|1490.1|1496.9|1490.9|1496.1|1490.1|8
1587543900000|2020-04-22 08:25:00|1496.4|1490.4|1495.6|1489.6|1496.9|1490.9|1495.1|1489.1|15
1587544200000|2020-04-22 08:30:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.9|1489.9|2
1587544800000|2020-04-22 08:40:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1494.9|1488.9|3
1587545100000|2020-04-22 08:45:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1493.9|1487.9|8
1587545400000|2020-04-22 08:50:00|1494.6|1488.6|1494.9|1488.9|1495.4|1489.4|1494.4|1488.4|6
1587545700000|2020-04-22 08:55:00|1495.1|1489.1|1494.9|1488.9|1495.4|1489.4|1494.9|1488.9|6
1587546000000|2020-04-22 09:00:00|1495.1|1489.1|1495.6|1489.6|1495.6|1489.6|1495.1|1489.1|2
1587546300000|2020-04-22 09:05:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|8
1587546600000|2020-04-22 09:10:00|1495.9|1489.9|1496.4|1490.4|1496.9|1490.9|1495.9|1489.9|13
1587546900000|2020-04-22 09:15:00|1496.1|1490.1|1496.1|1490.1|1496.9|1490.9|1495.6|1489.6|16
1587547200000|2020-04-22 09:20:00|1496.4|1490.4|1496.1|1490.1|1496.6|1490.6|1495.9|1489.9|12
1587547500000|2020-04-22 09:25:00|1496.4|1490.4|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|6
1587547800000|2020-04-22 09:30:00|1497.1|1491.1|1495.6|1489.6|1497.1|1491.1|1495.4|1489.4|11
1587548100000|2020-04-22 09:35:00|1495.9|1489.9|1494.9|1488.9|1495.9|1489.9|1494.9|1488.9|9
1587548400000|2020-04-22 09:40:00|1495.1|1489.1|1495.4|1489.4|1495.9|1489.9|1495.1|1489.1|10
1587548700000|2020-04-22 09:45:00|1495.1|1489.1|1495.4|1489.4|1495.4|1489.4|1495.1|1489.1|6
1587549000000|2020-04-22 09:50:00|1495.1|1489.1|1495.9|1489.9|1495.9|1489.9|1495.1|1489.1|10
1587549300000|2020-04-22 09:55:00|1495.6|1489.6|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|7
1587549600000|2020-04-22 10:00:00|1495.9|1489.9|1496.9|1490.9|1497.6|1491.6|1495.9|1489.9|11
1587549900000|2020-04-22 10:05:00|1496.6|1490.6|1496.6|1490.6|1496.9|1490.9|1496.4|1490.4|5
1587550200000|2020-04-22 10:10:00|1496.4|1490.4|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|5
1587550500000|2020-04-22 10:15:00|1497.1|1491.1|1496.4|1490.4|1497.1|1491.1|1496.1|1490.1|6
1587550800000|2020-04-22 10:20:00|1496.1|1490.1|1496.6|1490.6|1496.9|1490.9|1496.1|1490.1|7
1587551100000|2020-04-22 10:25:00|1496.9|1490.9|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|7
1587551400000|2020-04-22 10:30:00|1496.6|1490.6|1496.6|1490.6|1496.6|1490.6|1496.6|1490.6|1
1587551700000|2020-04-22 10:35:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1587552000000|2020-04-22 10:40:00|1496.9|1490.9|1497.4|1491.4|1497.4|1491.4|1496.9|1490.9|3
1587552300000|2020-04-22 10:45:00|1496.9|1490.9|1496.4|1490.4|1496.9|1490.9|1496.1|1490.1|5
1587552600000|2020-04-22 10:50:00|1496.9|1490.9|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|3
1587552900000|2020-04-22 10:55:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|8
1587553200000|2020-04-22 11:00:00|1497.1|1491.1|1496.9|1490.9|1497.4|1491.4|1496.4|1490.4|7
1587553500000|2020-04-22 11:05:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|2
1587553800000|2020-04-22 11:10:00|1496.6|1490.6|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|17
1587554100000|2020-04-22 11:15:00|1497.6|1491.6|1497.4|1491.4|1497.9|1491.9|1497.4|1491.4|6
1587554400000|2020-04-22 11:20:00|1497.1|1491.1|1496.9|1490.9|1497.4|1491.4|1496.9|1490.9|8
1587554700000|2020-04-22 11:25:00|1496.1|1490.1|1496.1|1490.1|1497.4|1491.4|1496.1|1490.1|13
1587555000000|2020-04-22 11:30:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1
1587555300000|2020-04-22 11:35:00|1495.9|1489.9|1497.4|1491.4|1497.4|1491.4|1495.9|1489.9|10
1587555600000|2020-04-22 11:40:00|1497.6|1491.6|1499.9|1493.9|1501.6|1495.6|1497.6|1491.6|22
1587555900000|2020-04-22 11:45:00|1499.6|1493.6|1499.1|1493.1|1500.1|1494.1|1498.6|1492.6|29
1587556200000|2020-04-22 11:50:00|1498.9|1492.9|1499.6|1493.6|1499.6|1493.6|1498.9|1492.9|9
1587556500000|2020-04-22 11:55:00|1499.9|1493.9|1503.6|1497.6|1507.6|1501.6|1499.9|1493.9|69
1587556800000|2020-04-22 12:00:00|1503.4|1497.4|1506.6|1500.6|1507.6|1501.6|1503.4|1497.4|47
1587557100000|2020-04-22 12:05:00|1506.9|1500.9|1509.6|1503.6|1511.1|1505.1|1505.6|1499.6|32
1587557400000|2020-04-22 12:10:00|1509.9|1503.9|1509.4|1503.4|1512.9|1506.9|1509.4|1503.4|48
1587557700000|2020-04-22 12:15:00|1508.9|1502.9|1512.9|1506.9|1512.9|1506.9|1508.4|1502.4|24
1587558000000|2020-04-22 12:20:00|1512.6|1506.6|1513.9|1507.9|1517.4|1511.4|1512.6|1506.6|26
1587558300000|2020-04-22 12:25:00|1513.4|1507.4|1512.9|1506.9|1513.4|1507.4|1511.9|1505.9|12
1587558600000|2020-04-22 12:30:00|1513.1|1507.1|1511.9|1505.9|1513.1|1507.1|1511.1|1505.1|22
1587558900000|2020-04-22 12:35:00|1511.6|1505.6|1512.9|1506.9|1513.1|1507.1|1511.6|1505.6|19
1587559200000|2020-04-22 12:40:00|1513.1|1507.1|1512.9|1506.9|1513.1|1507.1|1512.9|1506.9|4
1587559500000|2020-04-22 12:45:00|1512.6|1506.6|1511.6|1505.6|1512.9|1506.9|1511.6|1505.6|11
1587559800000|2020-04-22 12:50:00|1511.9|1505.9|1511.6|1505.6|1514.1|1508.1|1511.6|1505.6|17
1587560100000|2020-04-22 12:55:00|1511.9|1505.9|1511.6|1505.6|1512.9|1506.9|1511.6|1505.6|13
1587560400000|2020-04-22 13:00:00|1511.9|1505.9|1509.1|1503.1|1512.6|1506.6|1509.1|1503.1|25
1587560700000|2020-04-22 13:05:00|1508.9|1502.9|1510.4|1504.4|1510.6|1504.6|1508.6|1502.6|15
1587561000000|2020-04-22 13:10:00|1509.6|1503.6|1510.1|1504.1|1511.1|1505.1|1509.6|1503.6|11
1587561300000|2020-04-22 13:15:00|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1509.6|1503.6|1
1587561600000|2020-04-22 13:20:00|1509.9|1503.9|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|9
1587561900000|2020-04-22 13:25:00|1510.1|1504.1|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|17
1587562200000|2020-04-22 13:30:00|1510.6|1504.6|1511.1|1505.1|1511.6|1505.6|1510.4|1504.4|15
1587562500000|2020-04-22 13:35:00|1510.9|1504.9|1512.4|1506.4|1512.9|1506.9|1510.9|1504.9|20
1587562800000|2020-04-22 13:40:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1511.6|1505.6|18
1587563100000|2020-04-22 13:45:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.1|1506.1|15
1587563400000|2020-04-22 13:50:00|1512.6|1506.6|1511.1|1505.1|1512.9|1506.9|1510.9|1504.9|16
1587563700000|2020-04-22 13:55:00|1510.9|1504.9|1511.9|1505.9|1512.6|1506.6|1510.9|1504.9|20
1587564000000|2020-04-22 14:00:00|1511.4|1505.4|1511.1|1505.1|1511.9|1505.9|1509.9|1503.9|28
1587564300000|2020-04-22 14:05:00|1511.4|1505.4|1510.6|1504.6|1511.4|1505.4|1510.4|1504.4|12
1587564600000|2020-04-22 14:10:00|1510.9|1504.9|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|18
1587564900000|2020-04-22 14:15:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1510.4|1504.4|9
1587565200000|2020-04-22 14:20:00|1510.6|1504.6|1510.6|1504.6|1510.9|1504.9|1510.6|1504.6|3
1587565500000|2020-04-22 14:25:00|1510.9|1504.9|1509.9|1503.9|1510.9|1504.9|1509.4|1503.4|9
1587565800000|2020-04-22 14:30:00|1510.1|1504.1|1512.9|1506.9|1512.9|1506.9|1510.1|1504.1|25
1587566100000|2020-04-22 14:35:00|1513.1|1507.1|1513.9|1507.9|1513.9|1507.9|1512.9|1506.9|5
1587566400000|2020-04-22 14:40:00|1514.1|1508.1|1517.4|1511.4|1517.4|1511.4|1513.9|1507.9|28
1587566700000|2020-04-22 14:45:00|1517.1|1511.1|1516.6|1510.6|1517.4|1511.4|1516.6|1510.6|9
1587567000000|2020-04-22 14:50:00|1516.9|1510.9|1516.1|1510.1|1516.9|1510.9|1515.1|1509.1|35
1587567300000|2020-04-22 14:55:00|1516.4|1510.4|1516.4|1510.4|1516.9|1510.9|1516.1|1510.1|14
1587567600000|2020-04-22 15:00:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1515.1|1509.1|11
1587567900000|2020-04-22 15:05:00|1517.1|1511.1|1515.9|1509.9|1517.6|1511.6|1515.9|1509.9|8
1587568200000|2020-04-22 15:10:00|1516.1|1510.1|1515.4|1509.4|1516.9|1510.9|1514.6|1508.6|13
1587568800000|2020-04-22 15:20:00|1514.9|1508.9|1516.4|1510.4|1516.4|1510.4|1514.9|1508.9|9
1587569100000|2020-04-22 15:25:00|1516.6|1510.6|1517.9|1511.9|1517.9|1511.9|1516.6|1510.6|8
1587569400000|2020-04-22 15:30:00|1517.4|1511.4|1517.9|1511.9|1519.1|1513.1|1516.6|1510.6|58
1587569700000|2020-04-22 15:35:00|1517.6|1511.6|1517.6|1511.6|1517.9|1511.9|1516.6|1510.6|19
1587570000000|2020-04-22 15:40:00|1517.9|1511.9|1519.6|1513.6|1519.6|1513.6|1517.6|1511.6|9
1587570300000|2020-04-22 15:45:00|1519.1|1513.1|1520.6|1514.6|1520.9|1514.9|1519.1|1513.1|25
1587570600000|2020-04-22 15:50:00|1521.1|1515.1|1521.1|1515.1|1521.6|1515.6|1520.4|1514.4|13
1587570900000|2020-04-22 15:55:00|1521.4|1515.4|1521.6|1515.6|1521.6|1515.6|1521.1|1515.1|8
1587571200000|2020-04-22 16:00:00|1521.4|1515.4|1521.4|1515.4|1521.9|1515.9|1521.1|1515.1|11
1587571500000|2020-04-22 16:05:00|1521.6|1515.6|1520.9|1514.9|1521.6|1515.6|1520.9|1514.9|8
1587572400000|2020-04-22 16:20:00|1521.1|1515.1|1522.1|1516.1|1522.6|1516.6|1521.1|1515.1|13
1587572700000|2020-04-22 16:25:00|1521.9|1515.9|1522.1|1516.1|1522.6|1516.6|1521.4|1515.4|14
1587573000000|2020-04-22 16:30:00|1521.9|1515.9|1523.1|1517.1|1523.1|1517.1|1521.9|1515.9|6
1587573300000|2020-04-22 16:35:00|1523.6|1517.6|1526.1|1520.1|1526.1|1520.1|1522.6|1516.6|22
1587573600000|2020-04-22 16:40:00|1525.6|1519.6|1525.1|1519.1|1526.1|1520.1|1524.6|1518.6|13
1587573900000|2020-04-22 16:45:00|1524.9|1518.9|1524.6|1518.6|1524.9|1518.9|1524.6|1518.6|2
1587574200000|2020-04-22 16:50:00|1524.9|1518.9|1523.9|1517.9|1525.1|1519.1|1523.4|1517.4|19
1587574500000|2020-04-22 16:55:00|1524|1518|1523.3|1517.3|1524.1|1518.1|1523.3|1517.3|7
1587600000000|2020-04-23 00:00:00|1522.4|1516.4|1522.1|1516.1|1522.4|1516.4|1522.1|1516.1|2
1587600300000|2020-04-23 00:05:00|1522.4|1516.4|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|4
1587600600000|2020-04-23 00:10:00|1523.1|1517.1|1523.6|1517.6|1525.1|1519.1|1523.1|1517.1|16
1587600900000|2020-04-23 00:15:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.6|1517.6|7
1587601200000|2020-04-23 00:20:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.6|1517.6|5
1587601500000|2020-04-23 00:25:00|1523.6|1517.6|1524.1|1518.1|1524.4|1518.4|1523.6|1517.6|8
1587601800000|2020-04-23 00:30:00|1523.9|1517.9|1523.1|1517.1|1524.1|1518.1|1523.1|1517.1|4
1587602100000|2020-04-23 00:35:00|1522.9|1516.9|1523.1|1517.1|1523.1|1517.1|1522.6|1516.6|4
1587602400000|2020-04-23 00:40:00|1522.9|1516.9|1522.6|1516.6|1523.1|1517.1|1521.9|1515.9|6
1587603000000|2020-04-23 00:50:00|1522.4|1516.4|1520.9|1514.9|1522.4|1516.4|1520.9|1514.9|9
1587603300000|2020-04-23 00:55:00|1521.1|1515.1|1523.1|1517.1|1523.1|1517.1|1520.4|1514.4|14
1587603600000|2020-04-23 01:00:00|1522.9|1516.9|1527.6|1521.6|1527.6|1521.6|1522.1|1516.1|72
1587603900000|2020-04-23 01:05:00|1527.4|1521.4|1527.1|1521.1|1527.4|1521.4|1524.9|1518.9|28
1587604200000|2020-04-23 01:10:00|1527.4|1521.4|1526.9|1520.9|1527.4|1521.4|1526.4|1520.4|14
1587604500000|2020-04-23 01:15:00|1526.6|1520.6|1527.1|1521.1|1527.6|1521.6|1526.6|1520.6|20
1587604800000|2020-04-23 01:20:00|1527.4|1521.4|1526.1|1520.1|1527.6|1521.6|1525.4|1519.4|20
1587605100000|2020-04-23 01:25:00|1526.4|1520.4|1526.1|1520.1|1526.4|1520.4|1526.1|1520.1|8
1587605400000|2020-04-23 01:30:00|1526.4|1520.4|1531.6|1525.6|1531.6|1525.6|1526.4|1520.4|66
1587605700000|2020-04-23 01:35:00|1531.4|1525.4|1530.4|1524.4|1531.6|1525.6|1530.4|1524.4|33
1587606000000|2020-04-23 01:40:00|1530.1|1524.1|1528.6|1522.6|1530.4|1524.4|1528.4|1522.4|29
1587606300000|2020-04-23 01:45:00|1528.9|1522.9|1529.4|1523.4|1529.4|1523.4|1528.9|1522.9|7
1587606600000|2020-04-23 01:50:00|1529.6|1523.6|1530.4|1524.4|1530.4|1524.4|1529.6|1523.6|3
1587606900000|2020-04-23 01:55:00|1530.1|1524.1|1530.4|1524.4|1530.4|1524.4|1529.4|1523.4|23
1587607200000|2020-04-23 02:00:00|1530.6|1524.6|1530.1|1524.1|1530.6|1524.6|1529.6|1523.6|12
1587607500000|2020-04-23 02:05:00|1529.9|1523.9|1529.9|1523.9|1530.6|1524.6|1529.9|1523.9|30
1587607800000|2020-04-23 02:10:00|1529.4|1523.4|1530.1|1524.1|1530.1|1524.1|1529.4|1523.4|4
1587608100000|2020-04-23 02:15:00|1529.1|1523.1|1528.1|1522.1|1529.1|1523.1|1527.1|1521.1|15
1587608700000|2020-04-23 02:25:00|1527.9|1521.9|1528.1|1522.1|1528.1|1522.1|1527.1|1521.1|7
1587609000000|2020-04-23 02:30:00|1528.4|1522.4|1529.6|1523.6|1530.1|1524.1|1528.4|1522.4|7
1587609300000|2020-04-23 02:35:00|1529.4|1523.4|1527.6|1521.6|1529.4|1523.4|1527.4|1521.4|15
1587609600000|2020-04-23 02:40:00|1527.9|1521.9|1530.1|1524.1|1530.9|1524.9|1527.1|1521.1|42
1587609900000|2020-04-23 02:45:00|1529.9|1523.9|1528.6|1522.6|1530.1|1524.1|1527.6|1521.6|24
1587610200000|2020-04-23 02:50:00|1528.4|1522.4|1526.1|1520.1|1528.6|1522.6|1525.9|1519.9|30
1587610500000|2020-04-23 02:55:00|1526.4|1520.4|1526.6|1520.6|1527.9|1521.9|1526.4|1520.4|9
1587610800000|2020-04-23 03:00:00|1526.9|1520.9|1527.1|1521.1|1527.4|1521.4|1526.9|1520.9|8
1587611100000|2020-04-23 03:05:00|1526.1|1520.1|1527.9|1521.9|1527.9|1521.9|1526.1|1520.1|11
1587611400000|2020-04-23 03:10:00|1527.6|1521.6|1527.9|1521.9|1527.9|1521.9|1527.1|1521.1|5
1587611700000|2020-04-23 03:15:00|1528.1|1522.1|1528.6|1522.6|1528.6|1522.6|1528.1|1522.1|5
1587612000000|2020-04-23 03:20:00|1528.4|1522.4|1527.9|1521.9|1528.4|1522.4|1527.6|1521.6|9
1587612300000|2020-04-23 03:25:00|1528.1|1522.1|1528.1|1522.1|1528.4|1522.4|1527.9|1521.9|5
1587612600000|2020-04-23 03:30:00|1528.4|1522.4|1527.1|1521.1|1528.4|1522.4|1526.9|1520.9|9
1587613500000|2020-04-23 03:45:00|1527.4|1521.4|1527.1|1521.1|1527.4|1521.4|1527.1|1521.1|2
1587613800000|2020-04-23 03:50:00|1526.9|1520.9|1526.6|1520.6|1526.9|1520.9|1526.6|1520.6|2
1587614100000|2020-04-23 03:55:00|1526.9|1520.9|1526.6|1520.6|1526.9|1520.9|1526.6|1520.6|2
1587614400000|2020-04-23 04:00:00|1526.9|1520.9|1526.9|1520.9|1526.9|1520.9|1526.9|1520.9|1
1587614700000|2020-04-23 04:05:00|1526.6|1520.6|1526.9|1520.9|1526.9|1520.9|1526.6|1520.6|2
1587615000000|2020-04-23 04:10:00|1526.6|1520.6|1526.9|1520.9|1526.9|1520.9|1526.6|1520.6|2
1587615600000|2020-04-23 04:20:00|1527.1|1521.1|1527.1|1521.1|1527.1|1521.1|1527.1|1521.1|1
1587615900000|2020-04-23 04:25:00|1526.9|1520.9|1526.6|1520.6|1527.1|1521.1|1526.6|1520.6|4
1587616200000|2020-04-23 04:30:00|1526.9|1520.9|1527.1|1521.1|1527.4|1521.4|1526.6|1520.6|8
1587616500000|2020-04-23 04:35:00|1527.4|1521.4|1527.4|1521.4|1527.6|1521.6|1527.4|1521.4|3
1587617100000|2020-04-23 04:45:00|1527.6|1521.6|1527.6|1521.6|1527.6|1521.6|1527.6|1521.6|1
1587617700000|2020-04-23 04:55:00|1527.9|1521.9|1527.9|1521.9|1527.9|1521.9|1527.9|1521.9|1
1587618000000|2020-04-23 05:00:00|1528.1|1522.1|1528.4|1522.4|1528.4|1522.4|1528.1|1522.1|2
1587618600000|2020-04-23 05:10:00|1528.6|1522.6|1528.6|1522.6|1528.6|1522.6|1528.6|1522.6|1
1587618900000|2020-04-23 05:15:00|1529.1|1523.1|1530.9|1524.9|1530.9|1524.9|1529.1|1523.1|6
1587619200000|2020-04-23 05:20:00|1530.6|1524.6|1529.9|1523.9|1530.6|1524.6|1529.9|1523.9|2
1587619500000|2020-04-23 05:25:00|1529.6|1523.6|1528.1|1522.1|1529.6|1523.6|1527.9|1521.9|9
1587619800000|2020-04-23 05:30:00|1528.4|1522.4|1529.9|1523.9|1530.9|1524.9|1528.4|1522.4|31
1587620100000|2020-04-23 05:35:00|1530.4|1524.4|1528.6|1522.6|1530.6|1524.6|1528.4|1522.4|41
1587620400000|2020-04-23 05:40:00|1528.9|1522.9|1526.1|1520.1|1529.4|1523.4|1526.1|1520.1|27
1587620700000|2020-04-23 05:45:00|1525.9|1519.9|1524.6|1518.6|1525.9|1519.9|1524.6|1518.6|13
1587621000000|2020-04-23 05:50:00|1524.9|1518.9|1524.1|1518.1|1525.9|1519.9|1524.1|1518.1|31
1587621300000|2020-04-23 05:55:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1
1587621600000|2020-04-23 06:00:00|1524.6|1518.6|1523.4|1517.4|1524.6|1518.6|1522.4|1516.4|45
1587621900000|2020-04-23 06:05:00|1523.1|1517.1|1525.4|1519.4|1525.6|1519.6|1523.1|1517.1|16
1587622200000|2020-04-23 06:10:00|1525.6|1519.6|1525.6|1519.6|1527.6|1521.6|1525.6|1519.6|29
1587622500000|2020-04-23 06:15:00|1525.4|1519.4|1524.9|1518.9|1525.4|1519.4|1524.4|1518.4|9
1587622800000|2020-04-23 06:20:00|1524.6|1518.6|1524.9|1518.9|1524.9|1518.9|1524.4|1518.4|6
1587623100000|2020-04-23 06:25:00|1524.6|1518.6|1525.4|1519.4|1525.4|1519.4|1524.6|1518.6|6
1587623400000|2020-04-23 06:30:00|1525.6|1519.6|1524.9|1518.9|1526.1|1520.1|1524.9|1518.9|28
1587623700000|2020-04-23 06:35:00|1525.1|1519.1|1524.6|1518.6|1525.4|1519.4|1524.4|1518.4|6
1587624000000|2020-04-23 06:40:00|1524.9|1518.9|1525.4|1519.4|1525.6|1519.6|1524.9|1518.9|9
1587624300000|2020-04-23 06:45:00|1525.6|1519.6|1524.4|1518.4|1525.6|1519.6|1524.4|1518.4|6
1587624600000|2020-04-23 06:50:00|1524.6|1518.6|1524.9|1518.9|1524.9|1518.9|1524.6|1518.6|2
1587624900000|2020-04-23 06:55:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1523.4|1517.4|8
1587625200000|2020-04-23 07:00:00|1524.9|1518.9|1523.9|1517.9|1524.9|1518.9|1522.9|1516.9|29
1587625500000|2020-04-23 07:05:00|1524.1|1518.1|1524.4|1518.4|1524.4|1518.4|1523.9|1517.9|7
1587625800000|2020-04-23 07:10:00|1524.1|1518.1|1522.6|1516.6|1524.1|1518.1|1522.6|1516.6|19
1587626100000|2020-04-23 07:15:00|1522.4|1516.4|1514.6|1508.6|1522.4|1516.4|1514.4|1508.4|54
1587626400000|2020-04-23 07:20:00|1514.9|1508.9|1515.4|1509.4|1516.4|1510.4|1514.9|1508.9|18
1587626700000|2020-04-23 07:25:00|1515.1|1509.1|1515.4|1509.4|1516.4|1510.4|1514.4|1508.4|23
1587627000000|2020-04-23 07:30:00|1515.6|1509.6|1515.9|1509.9|1516.6|1510.6|1514.6|1508.6|28
1587627300000|2020-04-23 07:35:00|1516.4|1510.4|1512.4|1506.4|1516.6|1510.6|1512.4|1506.4|25
1587627600000|2020-04-23 07:40:00|1512.9|1506.9|1516.4|1510.4|1516.4|1510.4|1512.9|1506.9|28
1587627900000|2020-04-23 07:45:00|1516.1|1510.1|1513.9|1507.9|1516.4|1510.4|1513.4|1507.4|18
1587628200000|2020-04-23 07:50:00|1513.6|1507.6|1513.1|1507.1|1513.9|1507.9|1512.9|1506.9|10
1587628500000|2020-04-23 07:55:00|1513.4|1507.4|1511.9|1505.9|1513.9|1507.9|1511.9|1505.9|14
1587628800000|2020-04-23 08:00:00|1511.6|1505.6|1511.4|1505.4|1512.4|1506.4|1511.4|1505.4|33
1587629100000|2020-04-23 08:05:00|1511.6|1505.6|1513.4|1507.4|1513.4|1507.4|1511.6|1505.6|17
1587629400000|2020-04-23 08:10:00|1513.1|1507.1|1511.4|1505.4|1513.1|1507.1|1511.4|1505.4|10
1587629700000|2020-04-23 08:15:00|1511.9|1505.9|1511.4|1505.4|1512.6|1506.6|1511.4|1505.4|7
1587630000000|2020-04-23 08:20:00|1511.6|1505.6|1514.4|1508.4|1514.4|1508.4|1511.6|1505.6|9
1587630300000|2020-04-23 08:25:00|1514.6|1508.6|1512.4|1506.4|1514.6|1508.6|1512.4|1506.4|10
1587630600000|2020-04-23 08:30:00|1512.1|1506.1|1511.9|1505.9|1512.4|1506.4|1511.6|1505.6|10
1587630900000|2020-04-23 08:35:00|1512.4|1506.4|1509.1|1503.1|1512.9|1506.9|1508.4|1502.4|23
1587631200000|2020-04-23 08:40:00|1508.9|1502.9|1509.9|1503.9|1509.9|1503.9|1508.9|1502.9|11
1587631500000|2020-04-23 08:45:00|1510.1|1504.1|1508.4|1502.4|1511.6|1505.6|1507.9|1501.9|24
1587631800000|2020-04-23 08:50:00|1507.9|1501.9|1507.4|1501.4|1508.9|1502.9|1507.4|1501.4|17
1587632100000|2020-04-23 08:55:00|1507.9|1501.9|1508.4|1502.4|1509.1|1503.1|1507.9|1501.9|11
1587632400000|2020-04-23 09:00:00|1507.9|1501.9|1507.9|1501.9|1508.4|1502.4|1506.9|1500.9|15
1587632700000|2020-04-23 09:05:00|1507.6|1501.6|1508.9|1502.9|1509.1|1503.1|1506.4|1500.4|16
1587633000000|2020-04-23 09:10:00|1509.1|1503.1|1508.6|1502.6|1509.9|1503.9|1508.6|1502.6|8
1587633300000|2020-04-23 09:15:00|1508.9|1502.9|1508.9|1502.9|1508.9|1502.9|1508.6|1502.6|5
1587633600000|2020-04-23 09:20:00|1509.1|1503.1|1509.6|1503.6|1510.6|1504.6|1509.1|1503.1|12
1587633900000|2020-04-23 09:25:00|1509.1|1503.1|1507.1|1501.1|1509.1|1503.1|1507.1|1501.1|9
1587634200000|2020-04-23 09:30:00|1507.4|1501.4|1508.1|1502.1|1508.6|1502.6|1507.1|1501.1|20
1587634500000|2020-04-23 09:35:00|1507.9|1501.9|1508.1|1502.1|1508.6|1502.6|1507.1|1501.1|14
1587634800000|2020-04-23 09:40:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.1|1501.1|14
1587635100000|2020-04-23 09:45:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.1|1501.1|7
1587635400000|2020-04-23 09:50:00|1507.9|1501.9|1507.6|1501.6|1508.4|1502.4|1507.4|1501.4|8
1587635700000|2020-04-23 09:55:00|1507.9|1501.9|1507.4|1501.4|1508.1|1502.1|1507.4|1501.4|5
1587636000000|2020-04-23 10:00:00|1508.1|1502.1|1508.1|1502.1|1508.1|1502.1|1507.6|1501.6|5
1587636300000|2020-04-23 10:05:00|1507.9|1501.9|1509.1|1503.1|1509.9|1503.9|1507.9|1501.9|19
1587636600000|2020-04-23 10:10:00|1508.9|1502.9|1508.9|1502.9|1509.1|1503.1|1508.6|1502.6|11
1587636900000|2020-04-23 10:15:00|1508.6|1502.6|1508.1|1502.1|1508.6|1502.6|1508.1|1502.1|2
1587637200000|2020-04-23 10:20:00|1508.9|1502.9|1508.1|1502.1|1508.9|1502.9|1508.1|1502.1|8
1587637500000|2020-04-23 10:25:00|1507.9|1501.9|1508.1|1502.1|1508.1|1502.1|1507.9|1501.9|2
1587638100000|2020-04-23 10:35:00|1508.9|1502.9|1508.9|1502.9|1509.1|1503.1|1508.9|1502.9|7
1587638400000|2020-04-23 10:40:00|1509.1|1503.1|1508.4|1502.4|1509.1|1503.1|1508.4|1502.4|11
1587638700000|2020-04-23 10:45:00|1508.6|1502.6|1508.1|1502.1|1508.6|1502.6|1508.1|1502.1|3
1587639000000|2020-04-23 10:50:00|1508.4|1502.4|1509.9|1503.9|1509.9|1503.9|1508.4|1502.4|13
1587639300000|2020-04-23 10:55:00|1510.1|1504.1|1509.6|1503.6|1512.4|1506.4|1509.6|1503.6|24
1587639600000|2020-04-23 11:00:00|1509.4|1503.4|1509.4|1503.4|1509.9|1503.9|1509.4|1503.4|5
1587639900000|2020-04-23 11:05:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.6|1503.6|2
1587640200000|2020-04-23 11:10:00|1510.1|1504.1|1511.1|1505.1|1513.1|1507.1|1510.1|1504.1|25
1587640500000|2020-04-23 11:15:00|1510.9|1504.9|1511.1|1505.1|1512.4|1506.4|1510.1|1504.1|22
1587640800000|2020-04-23 11:20:00|1511.4|1505.4|1510.9|1504.9|1512.6|1506.6|1510.9|1504.9|15
1587641100000|2020-04-23 11:25:00|1511.1|1505.1|1511.4|1505.4|1511.4|1505.4|1511.1|1505.1|2
1587641400000|2020-04-23 11:30:00|1511.6|1505.6|1512.4|1506.4|1513.9|1507.9|1511.6|1505.6|16
1587641700000|2020-04-23 11:35:00|1512.1|1506.1|1513.6|1507.6|1513.9|1507.9|1511.9|1505.9|23
1587642000000|2020-04-23 11:40:00|1513.4|1507.4|1515.4|1509.4|1517.1|1511.1|1512.6|1506.6|29
1587642300000|2020-04-23 11:45:00|1515.6|1509.6|1515.4|1509.4|1516.6|1510.6|1514.6|1508.6|33
1587642600000|2020-04-23 11:50:00|1515.1|1509.1|1514.9|1508.9|1515.6|1509.6|1513.9|1507.9|31
1587642900000|2020-04-23 11:55:00|1514.6|1508.6|1510.9|1504.9|1514.9|1508.9|1510.4|1504.4|61
1587643200000|2020-04-23 12:00:00|1511.1|1505.1|1510.9|1504.9|1512.9|1506.9|1510.9|1504.9|35
1587643500000|2020-04-23 12:05:00|1510.6|1504.6|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|18
1587643800000|2020-04-23 12:10:00|1510.6|1504.6|1513.1|1507.1|1513.4|1507.4|1510.6|1504.6|23
1587644100000|2020-04-23 12:15:00|1513.4|1507.4|1512.1|1506.1|1513.4|1507.4|1512.1|1506.1|14
1587644400000|2020-04-23 12:20:00|1512.4|1506.4|1513.1|1507.1|1513.6|1507.6|1512.1|1506.1|13
1587644700000|2020-04-23 12:25:00|1513.4|1507.4|1512.9|1506.9|1514.4|1508.4|1512.1|1506.1|18
1587645000000|2020-04-23 12:30:00|1512.6|1506.6|1515.9|1509.9|1515.9|1509.9|1512.4|1506.4|22
1587645300000|2020-04-23 12:35:00|1515.6|1509.6|1515.6|1509.6|1516.6|1510.6|1514.6|1508.6|32
1587645600000|2020-04-23 12:40:00|1515.4|1509.4|1516.4|1510.4|1516.4|1510.4|1514.9|1508.9|21
1587645900000|2020-04-23 12:45:00|1516.1|1510.1|1517.4|1511.4|1517.4|1511.4|1515.9|1509.9|16
1587646200000|2020-04-23 12:50:00|1516.9|1510.9|1517.4|1511.4|1517.4|1511.4|1516.1|1510.1|23
1587646500000|2020-04-23 12:55:00|1516.4|1510.4|1516.6|1510.6|1516.9|1510.9|1516.4|1510.4|4
1587646800000|2020-04-23 13:00:00|1516.9|1510.9|1517.6|1511.6|1520.1|1514.1|1516.9|1510.9|22
1587647100000|2020-04-23 13:05:00|1517.4|1511.4|1516.4|1510.4|1518.6|1512.6|1516.4|1510.4|23
1587647400000|2020-04-23 13:10:00|1516.9|1510.9|1516.1|1510.1|1517.1|1511.1|1515.9|1509.9|15
1587647700000|2020-04-23 13:15:00|1515.9|1509.9|1516.1|1510.1|1516.1|1510.1|1515.6|1509.6|10
1587648000000|2020-04-23 13:20:00|1515.9|1509.9|1513.6|1507.6|1516.1|1510.1|1513.6|1507.6|13
1587648300000|2020-04-23 13:25:00|1513.1|1507.1|1514.6|1508.6|1514.6|1508.6|1512.6|1506.6|12
1587648600000|2020-04-23 13:30:00|1514.4|1508.4|1516.1|1510.1|1516.1|1510.1|1514.1|1508.1|9
1587648900000|2020-04-23 13:35:00|1515.9|1509.9|1517.6|1511.6|1518.4|1512.4|1515.6|1509.6|21
1587649200000|2020-04-23 13:40:00|1517.9|1511.9|1517.1|1511.1|1518.1|1512.1|1517.1|1511.1|9
1587649500000|2020-04-23 13:45:00|1517.4|1511.4|1517.1|1511.1|1518.1|1512.1|1516.9|1510.9|8
1587649800000|2020-04-23 13:50:00|1516.6|1510.6|1517.1|1511.1|1517.1|1511.1|1516.4|1510.4|8
1587650100000|2020-04-23 13:55:00|1516.9|1510.9|1518.1|1512.1|1518.1|1512.1|1516.6|1510.6|11
1587650400000|2020-04-23 14:00:00|1518.4|1512.4|1516.6|1510.6|1518.6|1512.6|1516.6|1510.6|19
1587650700000|2020-04-23 14:05:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.6|1509.6|5
1587651000000|2020-04-23 14:10:00|1516.6|1510.6|1517.6|1511.6|1517.6|1511.6|1516.6|1510.6|9
1587651300000|2020-04-23 14:15:00|1517.9|1511.9|1517.9|1511.9|1517.9|1511.9|1517.6|1511.6|5
1587651600000|2020-04-23 14:20:00|1517.6|1511.6|1517.9|1511.9|1518.6|1512.6|1517.6|1511.6|7
1587651900000|2020-04-23 14:25:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1516.6|1510.6|16
1587652200000|2020-04-23 14:30:00|1516.6|1510.6|1514.9|1508.9|1516.6|1510.6|1513.6|1507.6|33
1587652500000|2020-04-23 14:35:00|1514.6|1508.6|1513.9|1507.9|1515.1|1509.1|1513.4|1507.4|16
1587652800000|2020-04-23 14:40:00|1514.1|1508.1|1515.6|1509.6|1516.1|1510.1|1514.1|1508.1|23
1587653100000|2020-04-23 14:45:00|1515.9|1509.9|1515.1|1509.1|1516.1|1510.1|1514.4|1508.4|21
1587653400000|2020-04-23 14:50:00|1515.4|1509.4|1516.1|1510.1|1517.1|1511.1|1515.4|1509.4|15
1587653700000|2020-04-23 14:55:00|1516.4|1510.4|1516.9|1510.9|1518.1|1512.1|1516.1|1510.1|19
1587654000000|2020-04-23 15:00:00|1516.6|1510.6|1515.9|1509.9|1516.6|1510.6|1514.9|1508.9|26
1587654300000|2020-04-23 15:05:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|7
1587654600000|2020-04-23 15:10:00|1516.1|1510.1|1517.4|1511.4|1517.9|1511.9|1515.9|1509.9|26
1587654900000|2020-04-23 15:15:00|1517.1|1511.1|1517.4|1511.4|1517.9|1511.9|1516.9|1510.9|18
1587655200000|2020-04-23 15:20:00|1517.6|1511.6|1518.9|1512.9|1518.9|1512.9|1517.4|1511.4|31
1587655500000|2020-04-23 15:25:00|1519.1|1513.1|1516.1|1510.1|1519.1|1513.1|1516.1|1510.1|24
1587655800000|2020-04-23 15:30:00|1515.9|1509.9|1512.9|1506.9|1516.1|1510.1|1511.1|1505.1|44
1587656100000|2020-04-23 15:35:00|1513.1|1507.1|1514.1|1508.1|1514.4|1508.4|1512.6|1506.6|31
1587656400000|2020-04-23 15:40:00|1513.9|1507.9|1514.6|1508.6|1515.9|1509.9|1513.1|1507.1|32
1587656700000|2020-04-23 15:45:00|1514.9|1508.9|1514.4|1508.4|1515.4|1509.4|1514.4|1508.4|11
1587657000000|2020-04-23 15:50:00|1514.6|1508.6|1516.1|1510.1|1516.6|1510.6|1514.6|1508.6|26
1587657300000|2020-04-23 15:55:00|1515.6|1509.6|1517.4|1511.4|1517.6|1511.6|1515.4|1509.4|18
1587657600000|2020-04-23 16:00:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1516.4|1510.4|7
1587657900000|2020-04-23 16:05:00|1517.6|1511.6|1517.4|1511.4|1517.6|1511.6|1517.4|1511.4|2
1587658200000|2020-04-23 16:10:00|1517.6|1511.6|1516.4|1510.4|1517.6|1511.6|1516.4|1510.4|3
1587658500000|2020-04-23 16:15:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.1|1510.1|8
1587658800000|2020-04-23 16:20:00|1516.1|1510.1|1515.6|1509.6|1516.1|1510.1|1515.4|1509.4|5
1587659100000|2020-04-23 16:25:00|1515.9|1509.9|1515.6|1509.6|1515.9|1509.9|1515.6|1509.6|2
1587659400000|2020-04-23 16:30:00|1515.9|1509.9|1516.1|1510.1|1516.6|1510.6|1515.9|1509.9|6
1587660000000|2020-04-23 16:40:00|1516.4|1510.4|1516.4|1510.4|1518.4|1512.4|1516.4|1510.4|13
1587660300000|2020-04-23 16:45:00|1516.1|1510.1|1512.9|1506.9|1516.1|1510.1|1512.6|1506.6|23
1587660600000|2020-04-23 16:50:00|1513.4|1507.4|1515.4|1509.4|1516.4|1510.4|1512.4|1506.4|25
1587660900000|2020-04-23 16:55:00|1515.1|1509.1|1516.3|1510.3|1516.3|1510.3|1514.1|1508.1|20
1587686400000|2020-04-24 00:00:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1587686700000|2020-04-24 00:05:00|1514.1|1508.1|1513.9|1507.9|1514.1|1508.1|1513.4|1507.4|10
1587687000000|2020-04-24 00:10:00|1513.6|1507.6|1513.6|1507.6|1513.6|1507.6|1513.6|1507.6|1
1587687600000|2020-04-24 00:20:00|1514.1|1508.1|1514.1|1508.1|1514.1|1508.1|1514.1|1508.1|1
1587687900000|2020-04-24 00:25:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1587688200000|2020-04-24 00:30:00|1514.1|1508.1|1514.6|1508.6|1514.6|1508.6|1513.9|1507.9|8
1587688500000|2020-04-24 00:35:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1587688800000|2020-04-24 00:40:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|2
1587689700000|2020-04-24 00:55:00|1514.1|1508.1|1513.6|1507.6|1514.4|1508.4|1513.4|1507.4|7
1587690000000|2020-04-24 01:00:00|1514.1|1508.1|1518.4|1512.4|1519.4|1513.4|1514.1|1508.1|49
1587690300000|2020-04-24 01:05:00|1518.6|1512.6|1519.1|1513.1|1519.9|1513.9|1518.1|1512.1|65
1587690600000|2020-04-24 01:10:00|1518.6|1512.6|1517.4|1511.4|1518.6|1512.6|1517.4|1511.4|10
1587690900000|2020-04-24 01:15:00|1517.1|1511.1|1516.4|1510.4|1517.4|1511.4|1515.4|1509.4|38
1587691200000|2020-04-24 01:20:00|1516.1|1510.1|1515.6|1509.6|1516.1|1510.1|1515.6|1509.6|12
1587691500000|2020-04-24 01:25:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.1|1508.1|11
1587691800000|2020-04-24 01:30:00|1515.1|1509.1|1516.1|1510.1|1516.4|1510.4|1515.1|1509.1|9
1587692100000|2020-04-24 01:35:00|1516.4|1510.4|1517.6|1511.6|1517.6|1511.6|1516.1|1510.1|17
1587692400000|2020-04-24 01:40:00|1517.4|1511.4|1518.1|1512.1|1518.1|1512.1|1517.4|1511.4|4
1587692700000|2020-04-24 01:45:00|1517.9|1511.9|1517.6|1511.6|1517.9|1511.9|1517.4|1511.4|4
1587693000000|2020-04-24 01:50:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|3
1587693300000|2020-04-24 01:55:00|1517.1|1511.1|1517.4|1511.4|1517.6|1511.6|1515.6|1509.6|11
1587693600000|2020-04-24 02:00:00|1517.1|1511.1|1518.9|1512.9|1519.1|1513.1|1516.6|1510.6|39
1587693900000|2020-04-24 02:05:00|1519.1|1513.1|1519.9|1513.9|1520.4|1514.4|1518.9|1512.9|37
1587694200000|2020-04-24 02:10:00|1519.6|1513.6|1521.1|1515.1|1521.1|1515.1|1519.1|1513.1|16
1587694500000|2020-04-24 02:15:00|1520.9|1514.9|1520.6|1514.6|1520.9|1514.9|1520.6|1514.6|2
1587694800000|2020-04-24 02:20:00|1520.4|1514.4|1520.6|1514.6|1520.6|1514.6|1520.4|1514.4|2
1587695100000|2020-04-24 02:25:00|1520.4|1514.4|1520.4|1514.4|1520.4|1514.4|1520.4|1514.4|1
1587695400000|2020-04-24 02:30:00|1520.6|1514.6|1517.9|1511.9|1520.6|1514.6|1517.9|1511.9|27
1587695700000|2020-04-24 02:35:00|1518.1|1512.1|1518.6|1512.6|1519.4|1513.4|1517.6|1511.6|24
1587696000000|2020-04-24 02:40:00|1518.1|1512.1|1519.4|1513.4|1519.6|1513.6|1517.9|1511.9|42
1587696300000|2020-04-24 02:45:00|1519.6|1513.6|1518.6|1512.6|1521.4|1515.4|1518.6|1512.6|15
1587696600000|2020-04-24 02:50:00|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1518.4|1512.4|1
1587696900000|2020-04-24 02:55:00|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1518.6|1512.6|1
1587697500000|2020-04-24 03:05:00|1518.4|1512.4|1516.9|1510.9|1518.4|1512.4|1516.9|1510.9|5
1587697800000|2020-04-24 03:10:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1587698100000|2020-04-24 03:15:00|1516.9|1510.9|1517.1|1511.1|1517.1|1511.1|1516.9|1510.9|2
1587698400000|2020-04-24 03:20:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|3
1587698700000|2020-04-24 03:25:00|1517.6|1511.6|1517.1|1511.1|1518.1|1512.1|1516.6|1510.6|18
1587699600000|2020-04-24 03:40:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1587700500000|2020-04-24 03:55:00|1516.6|1510.6|1516.4|1510.4|1516.6|1510.6|1516.4|1510.4|2
1587701100000|2020-04-24 04:05:00|1516.9|1510.9|1517.4|1511.4|1517.9|1511.9|1516.9|1510.9|5
1587702000000|2020-04-24 04:20:00|1516.9|1510.9|1517.1|1511.1|1517.1|1511.1|1516.9|1510.9|2
1587702600000|2020-04-24 04:30:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1587703200000|2020-04-24 04:40:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1587704400000|2020-04-24 05:00:00|1516.4|1510.4|1514.4|1508.4|1516.4|1510.4|1514.1|1508.1|5
1587704700000|2020-04-24 05:05:00|1514.6|1508.6|1515.4|1509.4|1515.9|1509.9|1514.6|1508.6|9
1587705000000|2020-04-24 05:10:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1
1587705600000|2020-04-24 05:20:00|1515.9|1509.9|1516.1|1510.1|1516.1|1510.1|1515.9|1509.9|2
1587706200000|2020-04-24 05:30:00|1516.4|1510.4|1520.1|1514.1|1520.1|1514.1|1515.9|1509.9|36
1587706500000|2020-04-24 05:35:00|1519.6|1513.6|1517.9|1511.9|1520.1|1514.1|1517.4|1511.4|29
1587706800000|2020-04-24 05:40:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1516.9|1510.9|3
1587707100000|2020-04-24 05:45:00|1517.1|1511.1|1515.1|1509.1|1517.1|1511.1|1515.1|1509.1|12
1587707400000|2020-04-24 05:50:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1513.9|1507.9|28
1587707700000|2020-04-24 05:55:00|1514.6|1508.6|1513.4|1507.4|1514.9|1508.9|1513.4|1507.4|30
1587708000000|2020-04-24 06:00:00|1513.1|1507.1|1512.6|1506.6|1513.1|1507.1|1512.4|1506.4|7
1587708300000|2020-04-24 06:05:00|1512.9|1506.9|1512.6|1506.6|1513.1|1507.1|1511.9|1505.9|29
1587708600000|2020-04-24 06:10:00|1512.4|1506.4|1513.4|1507.4|1513.6|1507.6|1511.9|1505.9|42
1587708900000|2020-04-24 06:15:00|1513.6|1507.6|1513.6|1507.6|1513.6|1507.6|1512.6|1506.6|45
1587709200000|2020-04-24 06:20:00|1513.1|1507.1|1512.6|1506.6|1513.6|1507.6|1511.9|1505.9|21
1587709500000|2020-04-24 06:25:00|1512.4|1506.4|1512.1|1506.1|1512.4|1506.4|1512.1|1506.1|2
1587709800000|2020-04-24 06:30:00|1511.9|1505.9|1510.6|1504.6|1512.9|1506.9|1510.1|1504.1|26
1587710100000|2020-04-24 06:35:00|1510.9|1504.9|1509.4|1503.4|1510.9|1504.9|1509.1|1503.1|11
1587710400000|2020-04-24 06:40:00|1509.6|1503.6|1509.1|1503.1|1509.6|1503.6|1508.1|1502.1|8
1587710700000|2020-04-24 06:45:00|1508.9|1502.9|1510.1|1504.1|1510.6|1504.6|1508.6|1502.6|8
1587711000000|2020-04-24 06:50:00|1510.4|1504.4|1511.9|1505.9|1512.4|1506.4|1510.1|1504.1|13
1587711300000|2020-04-24 06:55:00|1512.1|1506.1|1513.1|1507.1|1515.1|1509.1|1511.9|1505.9|33
1587711600000|2020-04-24 07:00:00|1513.4|1507.4|1511.4|1505.4|1514.4|1508.4|1508.6|1502.6|66
1587711900000|2020-04-24 07:05:00|1512.1|1506.1|1511.4|1505.4|1512.4|1506.4|1511.1|1505.1|11
1587712200000|2020-04-24 07:10:00|1511.6|1505.6|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|10
1587712500000|2020-04-24 07:15:00|1510.9|1504.9|1511.4|1505.4|1511.4|1505.4|1510.9|1504.9|7
1587712800000|2020-04-24 07:20:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.6|1504.6|3
1587713100000|2020-04-24 07:25:00|1511.1|1505.1|1512.9|1506.9|1513.1|1507.1|1511.1|1505.1|8
1587713400000|2020-04-24 07:30:00|1513.1|1507.1|1511.1|1505.1|1513.9|1507.9|1510.9|1504.9|25
1587713700000|2020-04-24 07:35:00|1511.6|1505.6|1510.6|1504.6|1511.9|1505.9|1509.6|1503.6|15
1587714000000|2020-04-24 07:40:00|1510.4|1504.4|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|6
1587714300000|2020-04-24 07:45:00|1510.6|1504.6|1509.9|1503.9|1510.9|1504.9|1509.9|1503.9|6
1587714600000|2020-04-24 07:50:00|1510.1|1504.1|1510.4|1504.4|1510.4|1504.4|1509.9|1503.9|9
1587714900000|2020-04-24 07:55:00|1510.6|1504.6|1509.6|1503.6|1511.4|1505.4|1508.4|1502.4|21
1587715200000|2020-04-24 08:00:00|1509.9|1503.9|1509.9|1503.9|1510.9|1504.9|1509.6|1503.6|23
1587715500000|2020-04-24 08:05:00|1509.6|1503.6|1510.4|1504.4|1510.9|1504.9|1509.6|1503.6|12
1587715800000|2020-04-24 08:10:00|1510.1|1504.1|1508.9|1502.9|1510.4|1504.4|1508.6|1502.6|13
1587716100000|2020-04-24 08:15:00|1508.6|1502.6|1507.9|1501.9|1508.6|1502.6|1507.9|1501.9|6
1587716400000|2020-04-24 08:20:00|1507.6|1501.6|1509.6|1503.6|1510.6|1504.6|1507.4|1501.4|19
1587716700000|2020-04-24 08:25:00|1509.9|1503.9|1509.9|1503.9|1511.9|1505.9|1509.9|1503.9|16
1587717000000|2020-04-24 08:30:00|1510.1|1504.1|1510.9|1504.9|1510.9|1504.9|1509.6|1503.6|14
1587717300000|2020-04-24 08:35:00|1510.6|1504.6|1515.4|1509.4|1515.4|1509.4|1509.9|1503.9|27
1587717600000|2020-04-24 08:40:00|1515.1|1509.1|1511.9|1505.9|1515.1|1509.1|1511.9|1505.9|18
1587717900000|2020-04-24 08:45:00|1512.1|1506.1|1513.4|1507.4|1513.4|1507.4|1511.6|1505.6|15
1587718200000|2020-04-24 08:50:00|1513.1|1507.1|1512.4|1506.4|1513.1|1507.1|1512.4|1506.4|4
1587718500000|2020-04-24 08:55:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1512.1|1506.1|17
1587718800000|2020-04-24 09:00:00|1512.9|1506.9|1513.6|1507.6|1514.1|1508.1|1512.9|1506.9|10
1587719100000|2020-04-24 09:05:00|1513.9|1507.9|1513.1|1507.1|1515.9|1509.9|1513.1|1507.1|16
1587719400000|2020-04-24 09:10:00|1513.6|1507.6|1515.1|1509.1|1515.1|1509.1|1513.6|1507.6|19
1587719700000|2020-04-24 09:15:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.6|1508.6|3
1587720000000|2020-04-24 09:20:00|1514.6|1508.6|1515.4|1509.4|1515.4|1509.4|1514.6|1508.6|8
1587720300000|2020-04-24 09:25:00|1515.9|1509.9|1515.9|1509.9|1516.9|1510.9|1515.1|1509.1|16
1587720600000|2020-04-24 09:30:00|1515.6|1509.6|1515.4|1509.4|1515.9|1509.9|1515.4|1509.4|4
1587720900000|2020-04-24 09:35:00|1515.6|1509.6|1515.9|1509.9|1516.1|1510.1|1515.6|1509.6|4
1587721200000|2020-04-24 09:40:00|1515.6|1509.6|1514.4|1508.4|1515.9|1509.9|1514.4|1508.4|23
1587721500000|2020-04-24 09:45:00|1514.6|1508.6|1514.4|1508.4|1514.9|1508.9|1514.4|1508.4|10
1587721800000|2020-04-24 09:50:00|1514.6|1508.6|1514.4|1508.4|1515.9|1509.9|1514.4|1508.4|21
1587722100000|2020-04-24 09:55:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.6|1507.6|8
1587722400000|2020-04-24 10:00:00|1513.9|1507.9|1513.6|1507.6|1513.9|1507.9|1513.1|1507.1|12
1587722700000|2020-04-24 10:05:00|1513.4|1507.4|1512.4|1506.4|1513.4|1507.4|1511.6|1505.6|15
1587723000000|2020-04-24 10:10:00|1512.1|1506.1|1512.6|1506.6|1513.1|1507.1|1511.6|1505.6|9
1587723300000|2020-04-24 10:15:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.6|1506.6|3
1587723600000|2020-04-24 10:20:00|1512.6|1506.6|1512.9|1506.9|1512.9|1506.9|1512.6|1506.6|6
1587723900000|2020-04-24 10:25:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1512.4|1506.4|2
1587724200000|2020-04-24 10:30:00|1512.9|1506.9|1513.4|1507.4|1513.4|1507.4|1512.9|1506.9|2
1587724500000|2020-04-24 10:35:00|1512.9|1506.9|1512.6|1506.6|1512.9|1506.9|1512.6|1506.6|2
1587724800000|2020-04-24 10:40:00|1512.9|1506.9|1514.9|1508.9|1514.9|1508.9|1512.9|1506.9|10
1587725100000|2020-04-24 10:45:00|1514.6|1508.6|1514.6|1508.6|1515.1|1509.1|1514.6|1508.6|17
1587725400000|2020-04-24 10:50:00|1514.9|1508.9|1514.6|1508.6|1515.1|1509.1|1514.6|1508.6|10
1587725700000|2020-04-24 10:55:00|1514.9|1508.9|1515.4|1509.4|1515.4|1509.4|1514.6|1508.6|13
1587726000000|2020-04-24 11:00:00|1515.1|1509.1|1515.1|1509.1|1515.4|1509.4|1515.1|1509.1|3
1587726300000|2020-04-24 11:05:00|1515.4|1509.4|1515.1|1509.1|1515.6|1509.6|1515.1|1509.1|5
1587726600000|2020-04-24 11:10:00|1514.9|1508.9|1515.6|1509.6|1516.1|1510.1|1514.9|1508.9|9
1587726900000|2020-04-24 11:15:00|1515.9|1509.9|1515.6|1509.6|1516.1|1510.1|1514.9|1508.9|18
1587727200000|2020-04-24 11:20:00|1515.9|1509.9|1517.1|1511.1|1517.1|1511.1|1515.9|1509.9|4
1587727500000|2020-04-24 11:25:00|1517.6|1511.6|1517.6|1511.6|1517.9|1511.9|1517.6|1511.6|7
1587727800000|2020-04-24 11:30:00|1517.4|1511.4|1514.9|1508.9|1517.4|1511.4|1514.6|1508.6|17
1587728100000|2020-04-24 11:35:00|1515.1|1509.1|1516.4|1510.4|1517.4|1511.4|1515.1|1509.1|23
1587728400000|2020-04-24 11:40:00|1516.1|1510.1|1515.6|1509.6|1516.4|1510.4|1515.6|1509.6|7
1587728700000|2020-04-24 11:45:00|1515.4|1509.4|1514.6|1508.6|1515.6|1509.6|1514.6|1508.6|11
1587729000000|2020-04-24 11:50:00|1514.9|1508.9|1510.9|1504.9|1515.4|1509.4|1510.9|1504.9|17
1587729300000|2020-04-24 11:55:00|1511.1|1505.1|1512.1|1506.1|1512.4|1506.4|1509.6|1503.6|65
1587729600000|2020-04-24 12:00:00|1512.4|1506.4|1511.4|1505.4|1512.4|1506.4|1510.9|1504.9|12
1587729900000|2020-04-24 12:05:00|1511.1|1505.1|1510.6|1504.6|1512.4|1506.4|1510.6|1504.6|11
1587730200000|2020-04-24 12:10:00|1510.4|1504.4|1508.9|1502.9|1510.6|1504.6|1508.9|1502.9|19
1587730500000|2020-04-24 12:15:00|1509.1|1503.1|1511.4|1505.4|1511.4|1505.4|1509.1|1503.1|22
1587730800000|2020-04-24 12:20:00|1512.1|1506.1|1512.9|1506.9|1513.9|1507.9|1511.9|1505.9|33
1587731100000|2020-04-24 12:25:00|1513.4|1507.4|1514.9|1508.9|1514.9|1508.9|1513.4|1507.4|10
1587731400000|2020-04-24 12:30:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.4|1507.4|17
1587731700000|2020-04-24 12:35:00|1513.4|1507.4|1513.9|1507.9|1514.4|1508.4|1512.4|1506.4|24
1587732000000|2020-04-24 12:40:00|1513.6|1507.6|1512.9|1506.9|1513.6|1507.6|1512.9|1506.9|16
1587732300000|2020-04-24 12:45:00|1512.6|1506.6|1512.1|1506.1|1512.6|1506.6|1511.6|1505.6|12
1587732600000|2020-04-24 12:50:00|1511.9|1505.9|1510.9|1504.9|1511.9|1505.9|1510.6|1504.6|13
1587732900000|2020-04-24 12:55:00|1511.1|1505.1|1512.4|1506.4|1512.4|1506.4|1510.6|1504.6|14
1587733200000|2020-04-24 13:00:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1511.6|1505.6|12
1587733500000|2020-04-24 13:05:00|1512.6|1506.6|1512.4|1506.4|1512.9|1506.9|1511.9|1505.9|15
1587733800000|2020-04-24 13:10:00|1512.1|1506.1|1511.4|1505.4|1512.4|1506.4|1511.4|1505.4|8
1587734100000|2020-04-24 13:15:00|1511.6|1505.6|1512.4|1506.4|1512.4|1506.4|1511.1|1505.1|17
1587734400000|2020-04-24 13:20:00|1512.6|1506.6|1513.4|1507.4|1513.4|1507.4|1512.4|1506.4|9
1587734700000|2020-04-24 13:25:00|1513.6|1507.6|1514.9|1508.9|1514.9|1508.9|1513.6|1507.6|6
1587735000000|2020-04-24 13:30:00|1514.6|1508.6|1514.1|1508.1|1514.6|1508.6|1514.1|1508.1|3
1587735300000|2020-04-24 13:35:00|1514.4|1508.4|1514.1|1508.1|1514.9|1508.9|1513.6|1507.6|16
1587735600000|2020-04-24 13:40:00|1513.9|1507.9|1513.4|1507.4|1513.9|1507.9|1512.9|1506.9|18
1587735900000|2020-04-24 13:45:00|1513.1|1507.1|1511.4|1505.4|1513.4|1507.4|1511.4|1505.4|17
1587736200000|2020-04-24 13:50:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|8
1587736500000|2020-04-24 13:55:00|1511.4|1505.4|1510.4|1504.4|1511.4|1505.4|1510.4|1504.4|10
1587736800000|2020-04-24 14:00:00|1510.9|1504.9|1510.9|1504.9|1511.4|1505.4|1510.4|1504.4|18
1587737100000|2020-04-24 14:05:00|1510.6|1504.6|1509.6|1503.6|1510.9|1504.9|1509.6|1503.6|11
1587737400000|2020-04-24 14:10:00|1509.4|1503.4|1508.9|1502.9|1509.4|1503.4|1508.4|1502.4|8
1587737700000|2020-04-24 14:15:00|1509.1|1503.1|1510.4|1504.4|1510.4|1504.4|1509.1|1503.1|8
1587738000000|2020-04-24 14:20:00|1510.1|1504.1|1509.9|1503.9|1510.4|1504.4|1509.6|1503.6|9
1587738300000|2020-04-24 14:25:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.4|1503.4|3
1587738600000|2020-04-24 14:30:00|1509.4|1503.4|1509.4|1503.4|1509.9|1503.9|1509.1|1503.1|10
1587738900000|2020-04-24 14:35:00|1509.6|1503.6|1509.9|1503.9|1510.9|1504.9|1509.4|1503.4|11
1587739200000|2020-04-24 14:40:00|1510.1|1504.1|1510.9|1504.9|1510.9|1504.9|1509.4|1503.4|8
1587739500000|2020-04-24 14:45:00|1510.6|1504.6|1511.1|1505.1|1511.9|1505.9|1510.4|1504.4|11
1587739800000|2020-04-24 14:50:00|1511.6|1505.6|1511.9|1505.9|1512.9|1506.9|1511.6|1505.6|8
1587740100000|2020-04-24 14:55:00|1512.6|1506.6|1511.6|1505.6|1513.6|1507.6|1511.6|1505.6|18
1587740400000|2020-04-24 15:00:00|1511.1|1505.1|1512.4|1506.4|1512.6|1506.6|1511.1|1505.1|12
1587740700000|2020-04-24 15:05:00|1512.1|1506.1|1511.1|1505.1|1512.4|1506.4|1511.1|1505.1|5
1587741000000|2020-04-24 15:10:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.6|1504.6|3
1587741300000|2020-04-24 15:15:00|1511.1|1505.1|1511.9|1505.9|1511.9|1505.9|1511.1|1505.1|3
1587741600000|2020-04-24 15:20:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|9
1587741900000|2020-04-24 15:25:00|1511.6|1505.6|1513.9|1507.9|1514.6|1508.6|1511.1|1505.1|34
1587742200000|2020-04-24 15:30:00|1514.1|1508.1|1514.6|1508.6|1519.6|1513.6|1513.4|1507.4|98
1587742500000|2020-04-24 15:35:00|1514.9|1508.9|1516.4|1510.4|1516.9|1510.9|1513.6|1507.6|59
1587742800000|2020-04-24 15:40:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1514.9|1508.9|14
1587743100000|2020-04-24 15:45:00|1515.9|1509.9|1515.9|1509.9|1516.1|1510.1|1514.6|1508.6|18
1587743400000|2020-04-24 15:50:00|1514.9|1508.9|1515.9|1509.9|1515.9|1509.9|1514.9|1508.9|7
1587743700000|2020-04-24 15:55:00|1516.1|1510.1|1520.4|1514.4|1520.4|1514.4|1516.1|1510.1|19
1587744000000|2020-04-24 16:00:00|1520.1|1514.1|1519.6|1513.6|1520.6|1514.6|1519.1|1513.1|14
1587744300000|2020-04-24 16:05:00|1519.4|1513.4|1519.9|1513.9|1519.9|1513.9|1519.4|1513.4|5
1587744600000|2020-04-24 16:10:00|1519.6|1513.6|1519.4|1513.4|1519.6|1513.6|1519.4|1513.4|4
1587744900000|2020-04-24 16:15:00|1519.1|1513.1|1518.6|1512.6|1519.1|1513.1|1517.9|1511.9|7
1587745200000|2020-04-24 16:20:00|1518.4|1512.4|1517.4|1511.4|1518.4|1512.4|1517.4|1511.4|5
1587745500000|2020-04-24 16:25:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1516.9|1510.9|12
1587745800000|2020-04-24 16:30:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1517.1|1511.1|4
1587746100000|2020-04-24 16:35:00|1517.1|1511.1|1517.4|1511.4|1517.4|1511.4|1516.9|1510.9|5
1587746700000|2020-04-24 16:45:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.4|1511.4|3
1587747000000|2020-04-24 16:50:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.9|1511.9|5
1587747300000|2020-04-24 16:55:00|1518.5|1512.5|1519|1513|1519.3|1513.3|1518.5|1512.5|6
1587945600000|2020-04-27 00:00:00|1522|1510|1518.1|1512.1|1522|1512.4|1517.6|1510|6
1587945900000|2020-04-27 00:05:00|1518.9|1512.9|1519.6|1513.6|1519.6|1513.6|1518.9|1512.9|4
1587946200000|2020-04-27 00:10:00|1519.9|1513.9|1519.9|1513.9|1519.9|1513.9|1519.6|1513.6|3
1587946500000|2020-04-27 00:15:00|1520.1|1514.1|1521.6|1515.6|1521.6|1515.6|1520.1|1514.1|5
1587947100000|2020-04-27 00:25:00|1521.9|1515.9|1522.6|1516.6|1522.6|1516.6|1521.9|1515.9|5
1587947400000|2020-04-27 00:30:00|1521.9|1515.9|1520.9|1514.9|1521.9|1515.9|1520.6|1514.6|7
1587947700000|2020-04-27 00:35:00|1521.1|1515.1|1519.4|1513.4|1521.4|1515.4|1519.4|1513.4|9
1587948000000|2020-04-27 00:40:00|1519.6|1513.6|1521.4|1515.4|1522.1|1516.1|1519.6|1513.6|10
1587948300000|2020-04-27 00:45:00|1521.1|1515.1|1522.6|1516.6|1523.6|1517.6|1521.1|1515.1|12
1587948600000|2020-04-27 00:50:00|1522.4|1516.4|1522.4|1516.4|1522.4|1516.4|1522.4|1516.4|1
1587948900000|2020-04-27 00:55:00|1522.6|1516.6|1522.9|1516.9|1522.9|1516.9|1522.6|1516.6|2
1587949200000|2020-04-27 01:00:00|1522.6|1516.6|1522.9|1516.9|1523.6|1517.6|1522.4|1516.4|16
1587949500000|2020-04-27 01:05:00|1522.6|1516.6|1521.6|1515.6|1522.9|1516.9|1521.6|1515.6|10
1587949800000|2020-04-27 01:10:00|1521.4|1515.4|1523.6|1517.6|1524.6|1518.6|1520.6|1514.6|22
1587950100000|2020-04-27 01:15:00|1523.9|1517.9|1524.1|1518.1|1524.6|1518.6|1523.9|1517.9|7
1587950400000|2020-04-27 01:20:00|1524.4|1518.4|1525.1|1519.1|1525.9|1519.9|1524.4|1518.4|10
1587951000000|2020-04-27 01:30:00|1525.4|1519.4|1525.1|1519.1|1525.4|1519.4|1524.9|1518.9|4
1587951300000|2020-04-27 01:35:00|1524.9|1518.9|1524.1|1518.1|1524.9|1518.9|1523.9|1517.9|13
1587951600000|2020-04-27 01:40:00|1523.9|1517.9|1523.1|1517.1|1523.9|1517.9|1522.9|1516.9|5
1587951900000|2020-04-27 01:45:00|1523.4|1517.4|1523.6|1517.6|1523.6|1517.6|1523.4|1517.4|2
1587952200000|2020-04-27 01:50:00|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1523.4|1517.4|1
1587952500000|2020-04-27 01:55:00|1523.6|1517.6|1524.1|1518.1|1524.1|1518.1|1523.6|1517.6|3
1587952800000|2020-04-27 02:00:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1524.1|1518.1|4
1587953100000|2020-04-27 02:05:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1524.1|1518.1|3
1587953400000|2020-04-27 02:10:00|1524.6|1518.6|1524.6|1518.6|1525.4|1519.4|1524.6|1518.6|7
1587953700000|2020-04-27 02:15:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1524.1|1518.1|2
1587954000000|2020-04-27 02:20:00|1523.9|1517.9|1523.1|1517.1|1523.9|1517.9|1523.1|1517.1|2
1587954300000|2020-04-27 02:25:00|1522.9|1516.9|1522.9|1516.9|1523.1|1517.1|1522.1|1516.1|4
1587954600000|2020-04-27 02:30:00|1523.9|1517.9|1524.9|1518.9|1525.1|1519.1|1523.6|1517.6|19
1587954900000|2020-04-27 02:35:00|1525.6|1519.6|1524.9|1518.9|1525.6|1519.6|1524.9|1518.9|15
1587955200000|2020-04-27 02:40:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1523.9|1517.9|17
1587955500000|2020-04-27 02:45:00|1524.4|1518.4|1524.4|1518.4|1524.4|1518.4|1523.9|1517.9|4
1587955800000|2020-04-27 02:50:00|1524.6|1518.6|1524.4|1518.4|1524.6|1518.6|1524.4|1518.4|2
1587957300000|2020-04-27 03:15:00|1524.6|1518.6|1524.6|1518.6|1524.6|1518.6|1524.4|1518.4|3
1587957600000|2020-04-27 03:20:00|1524.9|1518.9|1524.1|1518.1|1524.9|1518.9|1523.9|1517.9|9
1587957900000|2020-04-27 03:25:00|1523.9|1517.9|1522.4|1516.4|1523.9|1517.9|1522.4|1516.4|5
1587958500000|2020-04-27 03:35:00|1522.1|1516.1|1520.6|1514.6|1522.1|1516.1|1520.6|1514.6|9
1587959100000|2020-04-27 03:45:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1587959700000|2020-04-27 03:55:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.4|1514.4|3
1587960000000|2020-04-27 04:00:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1587960300000|2020-04-27 04:05:00|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1
1587961200000|2020-04-27 04:20:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1587961500000|2020-04-27 04:25:00|1520.6|1514.6|1520.6|1514.6|1520.9|1514.9|1520.6|1514.6|3
1587961800000|2020-04-27 04:30:00|1521.1|1515.1|1520.9|1514.9|1521.4|1515.4|1520.4|1514.4|8
1587962100000|2020-04-27 04:35:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1521.1|1515.1|2
1587962700000|2020-04-27 04:45:00|1521.6|1515.6|1521.9|1515.9|1522.1|1516.1|1521.6|1515.6|4
1587963000000|2020-04-27 04:50:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1522.1|1516.1|2
1587963300000|2020-04-27 04:55:00|1522.4|1516.4|1524.1|1518.1|1524.1|1518.1|1522.4|1516.4|6
1587963600000|2020-04-27 05:00:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1522.9|1516.9|6
1587963900000|2020-04-27 05:05:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.9|1517.9|2
1587964200000|2020-04-27 05:10:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.9|1517.9|2
1587964500000|2020-04-27 05:15:00|1523.9|1517.9|1524.1|1518.1|1524.6|1518.6|1523.6|1517.6|10
1587964800000|2020-04-27 05:20:00|1524.4|1518.4|1524.1|1518.1|1524.4|1518.4|1523.9|1517.9|6
1587965100000|2020-04-27 05:25:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1
1587965400000|2020-04-27 05:30:00|1524.1|1518.1|1523.4|1517.4|1525.1|1519.1|1523.4|1517.4|22
1587965700000|2020-04-27 05:35:00|1523.9|1517.9|1525.1|1519.1|1525.1|1519.1|1523.9|1517.9|6
1587966000000|2020-04-27 05:40:00|1524.9|1518.9|1525.1|1519.1|1525.1|1519.1|1524.9|1518.9|6
1587966300000|2020-04-27 05:45:00|1525.4|1519.4|1524.9|1518.9|1525.9|1519.9|1524.9|1518.9|11
1587966600000|2020-04-27 05:50:00|1524.4|1518.4|1524.1|1518.1|1524.9|1518.9|1523.6|1517.6|7
1587966900000|2020-04-27 05:55:00|1523.9|1517.9|1524.1|1518.1|1524.1|1518.1|1523.6|1517.6|10
1587967200000|2020-04-27 06:00:00|1524.4|1518.4|1524.9|1518.9|1525.6|1519.6|1523.9|1517.9|26
1587967500000|2020-04-27 06:05:00|1525.1|1519.1|1525.1|1519.1|1525.4|1519.4|1524.9|1518.9|5
1587967800000|2020-04-27 06:10:00|1524.9|1518.9|1523.6|1517.6|1525.1|1519.1|1523.4|1517.4|20
1587968100000|2020-04-27 06:15:00|1523.4|1517.4|1522.4|1516.4|1523.4|1517.4|1521.9|1515.9|9
1587968400000|2020-04-27 06:20:00|1522.1|1516.1|1519.1|1513.1|1522.1|1516.1|1518.9|1512.9|9
1587968700000|2020-04-27 06:25:00|1518.9|1512.9|1517.9|1511.9|1518.9|1512.9|1517.4|1511.4|18
1587969000000|2020-04-27 06:30:00|1518.1|1512.1|1519.6|1513.6|1520.6|1514.6|1517.9|1511.9|19
1587969300000|2020-04-27 06:35:00|1520.1|1514.1|1522.4|1516.4|1522.4|1516.4|1519.6|1513.6|37
1587969600000|2020-04-27 06:40:00|1522.1|1516.1|1520.6|1514.6|1522.6|1516.6|1520.6|1514.6|22
1587969900000|2020-04-27 06:45:00|1520.9|1514.9|1521.1|1515.1|1521.1|1515.1|1520.1|1514.1|31
1587970200000|2020-04-27 06:50:00|1520.9|1514.9|1520.1|1514.1|1521.9|1515.9|1520.1|1514.1|36
1587970500000|2020-04-27 06:55:00|1520.4|1514.4|1519.1|1513.1|1523.4|1517.4|1519.1|1513.1|49
1587970800000|2020-04-27 07:00:00|1518.6|1512.6|1519.6|1513.6|1521.6|1515.6|1517.4|1511.4|42
1587971100000|2020-04-27 07:05:00|1519.9|1513.9|1518.1|1512.1|1520.1|1514.1|1517.1|1511.1|31
1587971400000|2020-04-27 07:10:00|1518.4|1512.4|1521.1|1515.1|1521.6|1515.6|1518.1|1512.1|25
1587971700000|2020-04-27 07:15:00|1521.4|1515.4|1520.1|1514.1|1521.4|1515.4|1520.1|1514.1|9
1587972000000|2020-04-27 07:20:00|1520.4|1514.4|1521.6|1515.6|1522.9|1516.9|1520.4|1514.4|16
1587972300000|2020-04-27 07:25:00|1521.4|1515.4|1521.6|1515.6|1521.9|1515.9|1520.9|1514.9|19
1587972600000|2020-04-27 07:30:00|1521.1|1515.1|1523.1|1517.1|1523.6|1517.6|1520.4|1514.4|13
1587972900000|2020-04-27 07:35:00|1523.6|1517.6|1522.1|1516.1|1523.6|1517.6|1521.6|1515.6|19
1587973200000|2020-04-27 07:40:00|1522.4|1516.4|1520.6|1514.6|1522.6|1516.6|1520.6|1514.6|9
1587973500000|2020-04-27 07:45:00|1520.4|1514.4|1520.6|1514.6|1521.6|1515.6|1520.4|1514.4|10
1587973800000|2020-04-27 07:50:00|1520.9|1514.9|1521.4|1515.4|1521.6|1515.6|1520.9|1514.9|7
1587974100000|2020-04-27 07:55:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.4|1515.4|3
1587974400000|2020-04-27 08:00:00|1521.4|1515.4|1521.9|1515.9|1521.9|1515.9|1520.1|1514.1|16
1587974700000|2020-04-27 08:05:00|1521.6|1515.6|1522.1|1516.1|1522.6|1516.6|1520.6|1514.6|14
1587975000000|2020-04-27 08:10:00|1522.4|1516.4|1521.1|1515.1|1522.6|1516.6|1521.1|1515.1|10
1587975300000|2020-04-27 08:15:00|1520.9|1514.9|1520.4|1514.4|1521.1|1515.1|1520.1|1514.1|13
1587975600000|2020-04-27 08:20:00|1520.1|1514.1|1520.6|1514.6|1520.6|1514.6|1520.1|1514.1|5
1587975900000|2020-04-27 08:25:00|1520.4|1514.4|1520.4|1514.4|1520.6|1514.6|1520.1|1514.1|6
1587976200000|2020-04-27 08:30:00|1520.1|1514.1|1521.1|1515.1|1521.1|1515.1|1520.1|1514.1|9
1587976500000|2020-04-27 08:35:00|1520.9|1514.9|1520.6|1514.6|1521.4|1515.4|1520.4|1514.4|12
1587976800000|2020-04-27 08:40:00|1520.9|1514.9|1520.6|1514.6|1521.1|1515.1|1520.1|1514.1|14
1587977100000|2020-04-27 08:45:00|1520.4|1514.4|1520.1|1514.1|1520.6|1514.6|1520.1|1514.1|4
1587977400000|2020-04-27 08:50:00|1520.4|1514.4|1520.4|1514.4|1520.6|1514.6|1520.1|1514.1|9
1587977700000|2020-04-27 08:55:00|1520.1|1514.1|1518.9|1512.9|1520.4|1514.4|1518.9|1512.9|8
1587978000000|2020-04-27 09:00:00|1519.1|1513.1|1518.4|1512.4|1519.6|1513.6|1518.4|1512.4|16
1587978300000|2020-04-27 09:05:00|1517.9|1511.9|1518.4|1512.4|1518.9|1512.9|1515.1|1509.1|23
1587978600000|2020-04-27 09:10:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1517.4|1511.4|6
1587978900000|2020-04-27 09:15:00|1517.9|1511.9|1518.1|1512.1|1518.4|1512.4|1517.4|1511.4|10
1587979200000|2020-04-27 09:20:00|1518.4|1512.4|1518.6|1512.6|1518.6|1512.6|1518.4|1512.4|2
1587979500000|2020-04-27 09:25:00|1518.4|1512.4|1517.4|1511.4|1518.4|1512.4|1517.1|1511.1|13
1587979800000|2020-04-27 09:30:00|1517.1|1511.1|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|5
1587980100000|2020-04-27 09:35:00|1516.9|1510.9|1516.6|1510.6|1517.1|1511.1|1516.6|1510.6|4
1587980400000|2020-04-27 09:40:00|1516.9|1510.9|1516.1|1510.1|1517.4|1511.4|1516.1|1510.1|8
1587980700000|2020-04-27 09:45:00|1516.4|1510.4|1516.6|1510.6|1517.1|1511.1|1516.4|1510.4|12
1587981000000|2020-04-27 09:50:00|1516.9|1510.9|1518.1|1512.1|1518.1|1512.1|1516.9|1510.9|4
1587981300000|2020-04-27 09:55:00|1518.4|1512.4|1518.1|1512.1|1518.9|1512.9|1518.1|1512.1|9
1587981600000|2020-04-27 10:00:00|1517.9|1511.9|1515.4|1509.4|1518.1|1512.1|1515.1|1509.1|11
1587981900000|2020-04-27 10:05:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1515.1|1509.1|6
1587982200000|2020-04-27 10:10:00|1515.6|1509.6|1515.1|1509.1|1515.6|1509.6|1515.1|1509.1|5
1587982500000|2020-04-27 10:15:00|1515.4|1509.4|1516.4|1510.4|1517.1|1511.1|1515.4|1509.4|15
1587982800000|2020-04-27 10:20:00|1516.6|1510.6|1517.1|1511.1|1517.4|1511.4|1516.4|1510.4|7
1587983100000|2020-04-27 10:25:00|1517.4|1511.4|1516.9|1510.9|1518.6|1512.6|1516.6|1510.6|10
1587983400000|2020-04-27 10:30:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.1|1510.1|9
1587983700000|2020-04-27 10:35:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|5
1587984000000|2020-04-27 10:40:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.4|1509.4|11
1587984300000|2020-04-27 10:45:00|1515.9|1509.9|1515.4|1509.4|1515.9|1509.9|1515.4|1509.4|3
1587984600000|2020-04-27 10:50:00|1515.6|1509.6|1515.4|1509.4|1515.9|1509.9|1515.4|1509.4|4
1587984900000|2020-04-27 10:55:00|1515.1|1509.1|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|12
1587985200000|2020-04-27 11:00:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.4|1508.4|10
1587985500000|2020-04-27 11:05:00|1515.6|1509.6|1516.6|1510.6|1516.6|1510.6|1515.4|1509.4|6
1587985800000|2020-04-27 11:10:00|1516.4|1510.4|1515.6|1509.6|1516.4|1510.4|1515.6|1509.6|4
1587986100000|2020-04-27 11:15:00|1515.9|1509.9|1516.6|1510.6|1516.6|1510.6|1515.9|1509.9|8
1587986400000|2020-04-27 11:20:00|1516.1|1510.1|1515.9|1509.9|1516.1|1510.1|1515.9|1509.9|2
1587986700000|2020-04-27 11:25:00|1515.6|1509.6|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|6
1587987000000|2020-04-27 11:30:00|1515.1|1509.1|1515.1|1509.1|1515.6|1509.6|1514.6|1508.6|17
1587987300000|2020-04-27 11:35:00|1514.9|1508.9|1513.9|1507.9|1514.9|1508.9|1513.9|1507.9|4
1587987600000|2020-04-27 11:40:00|1513.6|1507.6|1514.9|1508.9|1515.6|1509.6|1513.6|1507.6|16
1587987900000|2020-04-27 11:45:00|1514.6|1508.6|1513.6|1507.6|1514.9|1508.9|1513.4|1507.4|12
1587988200000|2020-04-27 11:50:00|1513.4|1507.4|1514.6|1508.6|1514.6|1508.6|1513.4|1507.4|22
1587988500000|2020-04-27 11:55:00|1514.4|1508.4|1514.4|1508.4|1514.6|1508.6|1511.4|1505.4|57
1587988800000|2020-04-27 12:00:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1513.9|1507.9|28
1587989100000|2020-04-27 12:05:00|1514.6|1508.6|1514.1|1508.1|1514.9|1508.9|1514.1|1508.1|7
1587989400000|2020-04-27 12:10:00|1514.4|1508.4|1514.4|1508.4|1514.6|1508.6|1514.1|1508.1|8
1587989700000|2020-04-27 12:15:00|1514.6|1508.6|1515.1|1509.1|1516.1|1510.1|1514.4|1508.4|26
1587990000000|2020-04-27 12:20:00|1514.9|1508.9|1515.1|1509.1|1515.9|1509.9|1514.1|1508.1|22
1587990300000|2020-04-27 12:25:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.4|1508.4|15
1587990600000|2020-04-27 12:30:00|1515.1|1509.1|1514.4|1508.4|1516.1|1510.1|1513.9|1507.9|32
1587990900000|2020-04-27 12:35:00|1514.6|1508.6|1515.1|1509.1|1515.4|1509.4|1514.4|1508.4|18
1587991200000|2020-04-27 12:40:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.4|1508.4|9
1587991500000|2020-04-27 12:45:00|1515.1|1509.1|1514.6|1508.6|1515.6|1509.6|1513.9|1507.9|22
1587991800000|2020-04-27 12:50:00|1514.4|1508.4|1514.1|1508.1|1514.4|1508.4|1513.6|1507.6|6
1587992100000|2020-04-27 12:55:00|1513.9|1507.9|1513.6|1507.6|1514.1|1508.1|1512.9|1506.9|12
1587992400000|2020-04-27 13:00:00|1513.4|1507.4|1513.6|1507.6|1513.6|1507.6|1512.9|1506.9|7
1587992700000|2020-04-27 13:05:00|1513.1|1507.1|1510.6|1504.6|1513.1|1507.1|1510.6|1504.6|37
1587993000000|2020-04-27 13:10:00|1510.4|1504.4|1511.9|1505.9|1511.9|1505.9|1510.1|1504.1|12
1587993300000|2020-04-27 13:15:00|1512.1|1506.1|1511.6|1505.6|1512.4|1506.4|1511.1|1505.1|9
1587993600000|2020-04-27 13:20:00|1511.4|1505.4|1510.1|1504.1|1511.4|1505.4|1510.1|1504.1|12
1587993900000|2020-04-27 13:25:00|1509.6|1503.6|1508.6|1502.6|1509.6|1503.6|1508.4|1502.4|8
1587994200000|2020-04-27 13:30:00|1508.1|1502.1|1508.9|1502.9|1509.1|1503.1|1508.1|1502.1|14
1587994500000|2020-04-27 13:35:00|1508.6|1502.6|1508.1|1502.1|1508.6|1502.6|1508.1|1502.1|6
1587994800000|2020-04-27 13:40:00|1508.6|1502.6|1506.6|1500.6|1508.6|1502.6|1506.6|1500.6|8
1587995100000|2020-04-27 13:45:00|1506.4|1500.4|1506.1|1500.1|1507.9|1501.9|1505.9|1499.9|24
1587995400000|2020-04-27 13:50:00|1506.4|1500.4|1508.1|1502.1|1508.1|1502.1|1506.4|1500.4|11
1587995700000|2020-04-27 13:55:00|1508.4|1502.4|1507.6|1501.6|1508.9|1502.9|1507.1|1501.1|23
1587996000000|2020-04-27 14:00:00|1507.9|1501.9|1510.1|1504.1|1510.4|1504.4|1507.9|1501.9|33
1587996300000|2020-04-27 14:05:00|1510.4|1504.4|1510.6|1504.6|1511.1|1505.1|1510.1|1504.1|17
1587996600000|2020-04-27 14:10:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1510.1|1504.1|17
1587996900000|2020-04-27 14:15:00|1510.1|1504.1|1511.4|1505.4|1511.4|1505.4|1510.1|1504.1|16
1587997200000|2020-04-27 14:20:00|1511.1|1505.1|1511.9|1505.9|1511.9|1505.9|1511.1|1505.1|13
1587997500000|2020-04-27 14:25:00|1511.4|1505.4|1510.9|1504.9|1511.4|1505.4|1510.6|1504.6|6
1587997800000|2020-04-27 14:30:00|1511.1|1505.1|1511.9|1505.9|1511.9|1505.9|1510.9|1504.9|5
1587998100000|2020-04-27 14:35:00|1511.4|1505.4|1511.1|1505.1|1511.9|1505.9|1511.1|1505.1|17
1587998400000|2020-04-27 14:40:00|1510.9|1504.9|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|16
1587998700000|2020-04-27 14:45:00|1510.1|1504.1|1510.1|1504.1|1510.1|1504.1|1509.6|1503.6|17
1587999000000|2020-04-27 14:50:00|1510.4|1504.4|1511.1|1505.1|1511.1|1505.1|1510.1|1504.1|15
1587999300000|2020-04-27 14:55:00|1510.9|1504.9|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|8
1587999600000|2020-04-27 15:00:00|1510.4|1504.4|1509.1|1503.1|1510.4|1504.4|1508.6|1502.6|6
1587999900000|2020-04-27 15:05:00|1509.4|1503.4|1509.1|1503.1|1509.6|1503.6|1509.1|1503.1|4
1588000200000|2020-04-27 15:10:00|1509.6|1503.6|1509.1|1503.1|1509.6|1503.6|1509.1|1503.1|3
1588000500000|2020-04-27 15:15:00|1509.4|1503.4|1510.1|1504.1|1510.4|1504.4|1509.4|1503.4|8
1588000800000|2020-04-27 15:20:00|1509.9|1503.9|1509.1|1503.1|1510.4|1504.4|1509.1|1503.1|13
1588001100000|2020-04-27 15:25:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.1|1502.1|14
1588001400000|2020-04-27 15:30:00|1509.4|1503.4|1509.4|1503.4|1511.9|1505.9|1508.9|1502.9|60
1588001700000|2020-04-27 15:35:00|1509.1|1503.1|1510.4|1504.4|1510.6|1504.6|1509.1|1503.1|23
1588002000000|2020-04-27 15:40:00|1510.1|1504.1|1511.1|1505.1|1511.4|1505.4|1510.1|1504.1|16
1588002300000|2020-04-27 15:45:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.9|1504.9|4
1588002600000|2020-04-27 15:50:00|1510.9|1504.9|1510.6|1504.6|1510.9|1504.9|1510.6|1504.6|2
1588002900000|2020-04-27 15:55:00|1510.9|1504.9|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|3
1588003200000|2020-04-27 16:00:00|1510.4|1504.4|1511.6|1505.6|1511.6|1505.6|1510.4|1504.4|8
1588003500000|2020-04-27 16:05:00|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1
1588003800000|2020-04-27 16:10:00|1512.1|1506.1|1511.1|1505.1|1512.1|1506.1|1511.1|1505.1|5
1588004100000|2020-04-27 16:15:00|1510.6|1504.6|1510.6|1504.6|1510.9|1504.9|1509.9|1503.9|6
1588004400000|2020-04-27 16:20:00|1510.4|1504.4|1508.6|1502.6|1510.4|1504.4|1508.1|1502.1|15
1588004700000|2020-04-27 16:25:00|1508.4|1502.4|1510.9|1504.9|1510.9|1504.9|1508.4|1502.4|9
1588005000000|2020-04-27 16:30:00|1511.1|1505.1|1514.9|1508.9|1514.9|1508.9|1510.9|1504.9|10
1588005300000|2020-04-27 16:35:00|1514.6|1508.6|1514.1|1508.1|1514.6|1508.6|1513.9|1507.9|7
1588005600000|2020-04-27 16:40:00|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1514.4|1508.4|1
1588005900000|2020-04-27 16:45:00|1514.1|1508.1|1514.4|1508.4|1514.4|1508.4|1514.1|1508.1|2
1588006200000|2020-04-27 16:50:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.4|1507.4|5
1588006500000|2020-04-27 16:55:00|1513.5|1507.5|1510|1504|1513.5|1507.5|1508.9|1502.9|21
1588032000000|2020-04-28 00:00:00|1513.4|1507.4|1512.9|1506.9|1513.6|1507.6|1512.9|1506.9|9
1588032300000|2020-04-28 00:05:00|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1
1588032600000|2020-04-28 00:10:00|1513.4|1507.4|1513.6|1507.6|1513.6|1507.6|1513.4|1507.4|2
1588032900000|2020-04-28 00:15:00|1513.9|1507.9|1513.4|1507.4|1513.9|1507.9|1513.4|1507.4|5
1588033200000|2020-04-28 00:20:00|1513.6|1507.6|1513.1|1507.1|1513.6|1507.6|1513.1|1507.1|5
1588033800000|2020-04-28 00:30:00|1513.4|1507.4|1513.1|1507.1|1513.4|1507.4|1513.1|1507.1|2
1588034100000|2020-04-28 00:35:00|1513.6|1507.6|1513.4|1507.4|1513.9|1507.9|1513.4|1507.4|5
1588034400000|2020-04-28 00:40:00|1513.9|1507.9|1513.6|1507.6|1514.1|1508.1|1513.6|1507.6|5
1588034700000|2020-04-28 00:45:00|1513.4|1507.4|1513.4|1507.4|1513.4|1507.4|1513.4|1507.4|1
1588035000000|2020-04-28 00:50:00|1513.6|1507.6|1513.1|1507.1|1513.6|1507.6|1513.1|1507.1|3
1588035600000|2020-04-28 01:00:00|1513.4|1507.4|1513.9|1507.9|1514.6|1508.6|1513.1|1507.1|88
1588035900000|2020-04-28 01:05:00|1514.1|1508.1|1514.4|1508.4|1514.6|1508.6|1513.6|1507.6|30
1588036200000|2020-04-28 01:10:00|1514.6|1508.6|1514.1|1508.1|1514.6|1508.6|1513.4|1507.4|23
1588036500000|2020-04-28 01:15:00|1513.9|1507.9|1514.9|1508.9|1514.9|1508.9|1513.4|1507.4|20
1588036800000|2020-04-28 01:20:00|1515.1|1509.1|1514.9|1508.9|1515.4|1509.4|1514.6|1508.6|15
1588037100000|2020-04-28 01:25:00|1515.1|1509.1|1515.4|1509.4|1516.1|1510.1|1515.1|1509.1|14
1588037400000|2020-04-28 01:30:00|1515.1|1509.1|1515.4|1509.4|1515.6|1509.6|1514.4|1508.4|13
1588037700000|2020-04-28 01:35:00|1515.6|1509.6|1517.1|1511.1|1517.1|1511.1|1515.4|1509.4|15
1588038000000|2020-04-28 01:40:00|1516.9|1510.9|1516.9|1510.9|1517.1|1511.1|1516.9|1510.9|3
1588038300000|2020-04-28 01:45:00|1516.6|1510.6|1516.1|1510.1|1516.6|1510.6|1515.4|1509.4|8
1588038600000|2020-04-28 01:50:00|1516.6|1510.6|1514.4|1508.4|1516.6|1510.6|1514.4|1508.4|10
1588038900000|2020-04-28 01:55:00|1514.6|1508.6|1515.6|1509.6|1515.6|1509.6|1514.6|1508.6|3
1588039200000|2020-04-28 02:00:00|1515.4|1509.4|1516.4|1510.4|1516.6|1510.6|1514.6|1508.6|17
1588039500000|2020-04-28 02:05:00|1516.6|1510.6|1517.1|1511.1|1517.4|1511.4|1515.4|1509.4|27
1588039800000|2020-04-28 02:10:00|1516.9|1510.9|1518.1|1512.1|1518.4|1512.4|1516.9|1510.9|14
1588040100000|2020-04-28 02:15:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1516.9|1510.9|3
1588040400000|2020-04-28 02:20:00|1517.4|1511.4|1517.9|1511.9|1517.9|1511.9|1517.4|1511.4|3
1588040700000|2020-04-28 02:25:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1
1588041000000|2020-04-28 02:30:00|1517.4|1511.4|1518.1|1512.1|1518.4|1512.4|1517.4|1511.4|11
1588041300000|2020-04-28 02:35:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.6|1511.6|8
1588041600000|2020-04-28 02:40:00|1518.6|1512.6|1518.4|1512.4|1519.4|1513.4|1518.4|1512.4|13
1588041900000|2020-04-28 02:45:00|1519.6|1513.6|1519.4|1513.4|1519.6|1513.6|1519.1|1513.1|10
1588042200000|2020-04-28 02:50:00|1519.1|1513.1|1518.9|1512.9|1519.4|1513.4|1518.4|1512.4|9
1588042500000|2020-04-28 02:55:00|1519.1|1513.1|1519.4|1513.4|1519.6|1513.6|1519.1|1513.1|6
1588042800000|2020-04-28 03:00:00|1519.1|1513.1|1519.4|1513.4|1519.4|1513.4|1519.1|1513.1|2
1588043100000|2020-04-28 03:05:00|1519.1|1513.1|1517.6|1511.6|1519.1|1513.1|1516.4|1510.4|32
1588043400000|2020-04-28 03:10:00|1517.4|1511.4|1517.9|1511.9|1517.9|1511.9|1517.4|1511.4|3
1588043700000|2020-04-28 03:15:00|1517.6|1511.6|1518.6|1512.6|1519.1|1513.1|1517.6|1511.6|39
1588044000000|2020-04-28 03:20:00|1518.4|1512.4|1518.4|1512.4|1518.6|1512.6|1518.4|1512.4|21
1588044300000|2020-04-28 03:25:00|1518.1|1512.1|1517.6|1511.6|1518.1|1512.1|1517.6|1511.6|3
1588044600000|2020-04-28 03:30:00|1517.4|1511.4|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|2
1588044900000|2020-04-28 03:35:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1
1588046700000|2020-04-28 04:05:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1588047000000|2020-04-28 04:10:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.4|1511.4|2
1588047300000|2020-04-28 04:15:00|1517.4|1511.4|1516.4|1510.4|1517.4|1511.4|1516.4|1510.4|2
1588048200000|2020-04-28 04:30:00|1516.6|1510.6|1517.1|1511.1|1517.4|1511.4|1516.4|1510.4|5
1588048500000|2020-04-28 04:35:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1588048800000|2020-04-28 04:40:00|1517.1|1511.1|1516.9|1510.9|1517.4|1511.4|1516.9|1510.9|4
1588049700000|2020-04-28 04:55:00|1517.1|1511.1|1516.9|1510.9|1517.1|1511.1|1516.9|1510.9|2
1588050000000|2020-04-28 05:00:00|1516.6|1510.6|1514.9|1508.9|1516.6|1510.6|1514.6|1508.6|7
1588050300000|2020-04-28 05:05:00|1514.6|1508.6|1514.6|1508.6|1515.1|1509.1|1514.4|1508.4|7
1588050600000|2020-04-28 05:10:00|1514.9|1508.9|1515.1|1509.1|1515.1|1509.1|1514.9|1508.9|2
1588050900000|2020-04-28 05:15:00|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1514.9|1508.9|1
1588051200000|2020-04-28 05:20:00|1514.6|1508.6|1514.4|1508.4|1514.6|1508.6|1514.4|1508.4|2
1588051500000|2020-04-28 05:25:00|1514.6|1508.6|1514.9|1508.9|1514.9|1508.9|1514.4|1508.4|6
1588051800000|2020-04-28 05:30:00|1515.1|1509.1|1514.4|1508.4|1515.4|1509.4|1514.4|1508.4|6
1588052100000|2020-04-28 05:35:00|1514.6|1508.6|1514.4|1508.4|1514.9|1508.9|1514.4|1508.4|18
1588052400000|2020-04-28 05:40:00|1514.6|1508.6|1514.4|1508.4|1514.6|1508.6|1514.4|1508.4|2
1588052700000|2020-04-28 05:45:00|1514.6|1508.6|1515.4|1509.4|1515.4|1509.4|1514.4|1508.4|6
1588053000000|2020-04-28 05:50:00|1515.6|1509.6|1516.9|1510.9|1516.9|1510.9|1515.6|1509.6|14
1588053300000|2020-04-28 05:55:00|1516.6|1510.6|1517.4|1511.4|1517.6|1511.6|1516.1|1510.1|17
1588053600000|2020-04-28 06:00:00|1517.6|1511.6|1516.9|1510.9|1517.6|1511.6|1515.6|1509.6|34
1588053900000|2020-04-28 06:05:00|1516.6|1510.6|1515.1|1509.1|1516.6|1510.6|1515.1|1509.1|11
1588054200000|2020-04-28 06:10:00|1515.4|1509.4|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|9
1588054500000|2020-04-28 06:15:00|1515.1|1509.1|1514.4|1508.4|1515.1|1509.1|1513.9|1507.9|11
1588054800000|2020-04-28 06:20:00|1514.1|1508.1|1514.9|1508.9|1515.6|1509.6|1513.9|1507.9|10
1588055100000|2020-04-28 06:25:00|1514.6|1508.6|1514.9|1508.9|1515.1|1509.1|1513.6|1507.6|17
1588055400000|2020-04-28 06:30:00|1514.6|1508.6|1516.4|1510.4|1516.6|1510.6|1514.1|1508.1|35
1588055700000|2020-04-28 06:35:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1514.6|1508.6|118
1588056000000|2020-04-28 06:40:00|1515.9|1509.9|1515.1|1509.1|1516.4|1510.4|1514.6|1508.6|21
1588056300000|2020-04-28 06:45:00|1514.9|1508.9|1515.1|1509.1|1515.1|1509.1|1513.4|1507.4|21
1588056600000|2020-04-28 06:50:00|1514.9|1508.9|1512.6|1506.6|1515.9|1509.9|1512.6|1506.6|19
1588056900000|2020-04-28 06:55:00|1512.9|1506.9|1512.9|1506.9|1513.4|1507.4|1512.4|1506.4|25
1588057200000|2020-04-28 07:00:00|1512.6|1506.6|1510.1|1504.1|1512.9|1506.9|1510.1|1504.1|31
1588057500000|2020-04-28 07:05:00|1509.9|1503.9|1510.6|1504.6|1510.9|1504.9|1509.4|1503.4|7
1588057800000|2020-04-28 07:10:00|1510.9|1504.9|1509.6|1503.6|1511.4|1505.4|1509.4|1503.4|12
1588058100000|2020-04-28 07:15:00|1509.4|1503.4|1509.9|1503.9|1509.9|1503.9|1509.1|1503.1|13
1588058400000|2020-04-28 07:20:00|1510.1|1504.1|1509.4|1503.4|1510.6|1504.6|1509.4|1503.4|25
1588058700000|2020-04-28 07:25:00|1509.6|1503.6|1510.1|1504.1|1512.1|1506.1|1509.6|1503.6|17
1588059000000|2020-04-28 07:30:00|1510.4|1504.4|1509.1|1503.1|1511.6|1505.6|1508.9|1502.9|17
1588059300000|2020-04-28 07:35:00|1509.4|1503.4|1508.9|1502.9|1510.9|1504.9|1508.9|1502.9|22
1588059600000|2020-04-28 07:40:00|1509.1|1503.1|1508.6|1502.6|1510.6|1504.6|1508.6|1502.6|18
1588059900000|2020-04-28 07:45:00|1508.4|1502.4|1507.4|1501.4|1508.9|1502.9|1506.9|1500.9|23
1588060200000|2020-04-28 07:50:00|1507.6|1501.6|1506.4|1500.4|1507.9|1501.9|1506.4|1500.4|10
1588060500000|2020-04-28 07:55:00|1506.1|1500.1|1507.4|1501.4|1507.9|1501.9|1506.1|1500.1|10
1588060800000|2020-04-28 08:00:00|1507.1|1501.1|1507.6|1501.6|1507.6|1501.6|1506.4|1500.4|16
1588061100000|2020-04-28 08:05:00|1507.4|1501.4|1504.4|1498.4|1507.4|1501.4|1503.4|1497.4|19
1588061400000|2020-04-28 08:10:00|1504.1|1498.1|1505.6|1499.6|1505.6|1499.6|1504.1|1498.1|13
1588061700000|2020-04-28 08:15:00|1506.1|1500.1|1507.6|1501.6|1507.6|1501.6|1506.1|1500.1|9
1588062000000|2020-04-28 08:20:00|1507.9|1501.9|1507.4|1501.4|1507.9|1501.9|1507.1|1501.1|8
1588062300000|2020-04-28 08:25:00|1507.6|1501.6|1509.6|1503.6|1509.9|1503.9|1507.1|1501.1|17
1588062600000|2020-04-28 08:30:00|1509.4|1503.4|1508.1|1502.1|1509.6|1503.6|1507.9|1501.9|10
1588062900000|2020-04-28 08:35:00|1508.4|1502.4|1508.6|1502.6|1509.1|1503.1|1508.1|1502.1|9
1588063200000|2020-04-28 08:40:00|1508.4|1502.4|1509.4|1503.4|1509.4|1503.4|1507.9|1501.9|11
1588063500000|2020-04-28 08:45:00|1509.9|1503.9|1509.1|1503.1|1510.9|1504.9|1509.1|1503.1|18
1588063800000|2020-04-28 08:50:00|1509.4|1503.4|1508.4|1502.4|1509.6|1503.6|1508.4|1502.4|17
1588064100000|2020-04-28 08:55:00|1508.6|1502.6|1508.9|1502.9|1509.6|1503.6|1508.4|1502.4|24
1588064400000|2020-04-28 09:00:00|1508.6|1502.6|1507.1|1501.1|1508.6|1502.6|1507.1|1501.1|7
1588064700000|2020-04-28 09:05:00|1507.4|1501.4|1505.6|1499.6|1507.4|1501.4|1505.6|1499.6|7
1588065000000|2020-04-28 09:10:00|1505.9|1499.9|1506.4|1500.4|1506.9|1500.9|1505.9|1499.9|9
1588065300000|2020-04-28 09:15:00|1506.6|1500.6|1506.4|1500.4|1507.4|1501.4|1506.1|1500.1|13
1588065600000|2020-04-28 09:20:00|1507.1|1501.1|1507.1|1501.1|1508.4|1502.4|1506.9|1500.9|23
1588065900000|2020-04-28 09:25:00|1506.9|1500.9|1508.4|1502.4|1508.9|1502.9|1506.9|1500.9|27
1588066200000|2020-04-28 09:30:00|1508.1|1502.1|1507.1|1501.1|1508.1|1502.1|1506.6|1500.6|16
1588066500000|2020-04-28 09:35:00|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1507.6|1501.6|1
1588066800000|2020-04-28 09:40:00|1507.9|1501.9|1510.1|1504.1|1510.1|1504.1|1507.9|1501.9|10
1588067100000|2020-04-28 09:45:00|1509.9|1503.9|1508.6|1502.6|1510.1|1504.1|1508.6|1502.6|13
1588067400000|2020-04-28 09:50:00|1508.4|1502.4|1510.4|1504.4|1510.4|1504.4|1508.1|1502.1|14
1588067700000|2020-04-28 09:55:00|1510.1|1504.1|1511.1|1505.1|1511.4|1505.4|1509.9|1503.9|15
1588068000000|2020-04-28 10:00:00|1511.4|1505.4|1510.4|1504.4|1511.9|1505.9|1510.1|1504.1|17
1588068300000|2020-04-28 10:05:00|1510.1|1504.1|1510.6|1504.6|1510.6|1504.6|1509.4|1503.4|8
1588068600000|2020-04-28 10:10:00|1510.4|1504.4|1510.1|1504.1|1510.9|1504.9|1509.4|1503.4|25
1588068900000|2020-04-28 10:15:00|1509.9|1503.9|1509.4|1503.4|1510.4|1504.4|1508.4|1502.4|31
1588069200000|2020-04-28 10:20:00|1509.1|1503.1|1508.4|1502.4|1509.4|1503.4|1508.4|1502.4|8
1588069500000|2020-04-28 10:25:00|1508.1|1502.1|1507.9|1501.9|1508.4|1502.4|1507.6|1501.6|6
1588069800000|2020-04-28 10:30:00|1508.1|1502.1|1507.6|1501.6|1508.4|1502.4|1507.6|1501.6|5
1588070100000|2020-04-28 10:35:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.6|1501.6|5
1588070400000|2020-04-28 10:40:00|1507.6|1501.6|1508.9|1502.9|1509.1|1503.1|1507.6|1501.6|13
1588070700000|2020-04-28 10:45:00|1508.6|1502.6|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|15
1588071000000|2020-04-28 10:50:00|1508.4|1502.4|1508.1|1502.1|1508.4|1502.4|1507.9|1501.9|10
1588071300000|2020-04-28 10:55:00|1508.4|1502.4|1507.6|1501.6|1508.4|1502.4|1507.6|1501.6|2
1588071600000|2020-04-28 11:00:00|1507.4|1501.4|1506.4|1500.4|1507.4|1501.4|1505.4|1499.4|19
1588071900000|2020-04-28 11:05:00|1506.6|1500.6|1506.6|1500.6|1506.6|1500.6|1506.4|1500.4|3
1588072200000|2020-04-28 11:10:00|1506.4|1500.4|1506.6|1500.6|1506.9|1500.9|1506.1|1500.1|8
1588072500000|2020-04-28 11:15:00|1506.9|1500.9|1506.4|1500.4|1507.1|1501.1|1506.4|1500.4|7
1588072800000|2020-04-28 11:20:00|1506.6|1500.6|1506.9|1500.9|1506.9|1500.9|1506.6|1500.6|2
1588073100000|2020-04-28 11:25:00|1506.6|1500.6|1505.1|1499.1|1507.1|1501.1|1505.1|1499.1|15
1588073400000|2020-04-28 11:30:00|1505.6|1499.6|1503.4|1497.4|1505.6|1499.6|1502.9|1496.9|44
1588073700000|2020-04-28 11:35:00|1503.6|1497.6|1505.4|1499.4|1505.6|1499.6|1503.6|1497.6|17
1588074000000|2020-04-28 11:40:00|1505.6|1499.6|1503.9|1497.9|1507.4|1501.4|1503.9|1497.9|18
1588074300000|2020-04-28 11:45:00|1504.1|1498.1|1506.6|1500.6|1506.9|1500.9|1503.9|1497.9|19
1588074600000|2020-04-28 11:50:00|1506.4|1500.4|1506.1|1500.1|1506.4|1500.4|1504.9|1498.9|20
1588074900000|2020-04-28 11:55:00|1506.4|1500.4|1508.4|1502.4|1510.1|1504.1|1503.6|1497.6|103
1588075200000|2020-04-28 12:00:00|1508.6|1502.6|1508.4|1502.4|1509.9|1503.9|1507.9|1501.9|38
1588075500000|2020-04-28 12:05:00|1508.1|1502.1|1507.4|1501.4|1508.4|1502.4|1507.4|1501.4|8
1588075800000|2020-04-28 12:10:00|1507.6|1501.6|1506.9|1500.9|1508.4|1502.4|1505.9|1499.9|18
1588076100000|2020-04-28 12:15:00|1506.6|1500.6|1505.6|1499.6|1506.6|1500.6|1505.6|1499.6|7
1588076400000|2020-04-28 12:20:00|1505.4|1499.4|1504.6|1498.6|1505.9|1499.9|1504.6|1498.6|14
1588076700000|2020-04-28 12:25:00|1504.4|1498.4|1505.1|1499.1|1505.6|1499.6|1503.6|1497.6|27
1588077000000|2020-04-28 12:30:00|1504.9|1498.9|1504.9|1498.9|1506.1|1500.1|1504.6|1498.6|26
1588077300000|2020-04-28 12:35:00|1505.1|1499.1|1505.4|1499.4|1505.4|1499.4|1504.4|1498.4|14
1588077600000|2020-04-28 12:40:00|1505.1|1499.1|1505.4|1499.4|1506.1|1500.1|1504.9|1498.9|14
1588077900000|2020-04-28 12:45:00|1505.1|1499.1|1508.6|1502.6|1508.6|1502.6|1505.1|1499.1|30
1588078200000|2020-04-28 12:50:00|1508.4|1502.4|1507.1|1501.1|1509.1|1503.1|1506.6|1500.6|17
1588078500000|2020-04-28 12:55:00|1507.4|1501.4|1507.6|1501.6|1507.9|1501.9|1507.1|1501.1|12
1588078800000|2020-04-28 13:00:00|1507.4|1501.4|1507.1|1501.1|1508.1|1502.1|1506.9|1500.9|11
1588079100000|2020-04-28 13:05:00|1506.6|1500.6|1507.1|1501.1|1507.6|1501.6|1506.6|1500.6|8
1588079400000|2020-04-28 13:10:00|1506.6|1500.6|1508.4|1502.4|1508.4|1502.4|1506.6|1500.6|6
1588079700000|2020-04-28 13:15:00|1508.1|1502.1|1507.6|1501.6|1508.1|1502.1|1507.6|1501.6|9
1588080000000|2020-04-28 13:20:00|1507.9|1501.9|1507.9|1501.9|1508.1|1502.1|1507.6|1501.6|7
1588080300000|2020-04-28 13:25:00|1507.6|1501.6|1507.4|1501.4|1508.9|1502.9|1506.9|1500.9|20
1588080600000|2020-04-28 13:30:00|1507.1|1501.1|1505.4|1499.4|1507.4|1501.4|1505.1|1499.1|35
1588080900000|2020-04-28 13:35:00|1505.6|1499.6|1505.9|1499.9|1506.1|1500.1|1505.4|1499.4|13
1588081200000|2020-04-28 13:40:00|1505.6|1499.6|1504.9|1498.9|1505.6|1499.6|1504.9|1498.9|6
1588081500000|2020-04-28 13:45:00|1504.6|1498.6|1504.1|1498.1|1504.9|1498.9|1504.1|1498.1|5
1588081800000|2020-04-28 13:50:00|1504.4|1498.4|1503.4|1497.4|1504.9|1498.9|1501.9|1495.9|19
1588082100000|2020-04-28 13:55:00|1503.1|1497.1|1502.4|1496.4|1503.1|1497.1|1501.4|1495.4|21
1588082400000|2020-04-28 14:00:00|1502.1|1496.1|1500.9|1494.9|1502.1|1496.1|1500.6|1494.6|15
1588082700000|2020-04-28 14:05:00|1500.6|1494.6|1501.4|1495.4|1501.4|1495.4|1500.1|1494.1|10
1588083300000|2020-04-28 14:15:00|1500.9|1494.9|1501.9|1495.9|1501.9|1495.9|1500.9|1494.9|5
1588083600000|2020-04-28 14:20:00|1502.4|1496.4|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|5
1588083900000|2020-04-28 14:25:00|1504.1|1498.1|1503.4|1497.4|1504.4|1498.4|1503.1|1497.1|16
1588084200000|2020-04-28 14:30:00|1503.6|1497.6|1503.4|1497.4|1503.9|1497.9|1503.1|1497.1|14
1588084500000|2020-04-28 14:35:00|1503.6|1497.6|1503.1|1497.1|1504.6|1498.6|1503.1|1497.1|10
1588084800000|2020-04-28 14:40:00|1502.9|1496.9|1503.9|1497.9|1503.9|1497.9|1502.4|1496.4|14
1588085100000|2020-04-28 14:45:00|1504.1|1498.1|1502.1|1496.1|1504.1|1498.1|1501.1|1495.1|27
1588085400000|2020-04-28 14:50:00|1502.6|1496.6|1502.6|1496.6|1503.4|1497.4|1501.6|1495.6|32
1588085700000|2020-04-28 14:55:00|1502.4|1496.4|1504.4|1498.4|1504.4|1498.4|1501.6|1495.6|33
1588086000000|2020-04-28 15:00:00|1504.1|1498.1|1505.1|1499.1|1505.1|1499.1|1502.9|1496.9|26
1588086300000|2020-04-28 15:05:00|1505.4|1499.4|1506.1|1500.1|1507.1|1501.1|1504.6|1498.6|30
1588086600000|2020-04-28 15:10:00|1506.6|1500.6|1504.6|1498.6|1507.1|1501.1|1504.6|1498.6|25
1588086900000|2020-04-28 15:15:00|1504.9|1498.9|1504.1|1498.1|1504.9|1498.9|1500.9|1494.9|57
1588087200000|2020-04-28 15:20:00|1503.6|1497.6|1503.6|1497.6|1506.1|1500.1|1502.9|1496.9|60
1588087500000|2020-04-28 15:25:00|1503.1|1497.1|1505.4|1499.4|1506.4|1500.4|1502.4|1496.4|36
1588087800000|2020-04-28 15:30:00|1505.6|1499.6|1508.1|1502.1|1508.9|1502.9|1504.9|1498.9|53
1588088100000|2020-04-28 15:35:00|1508.4|1502.4|1508.6|1502.6|1509.1|1503.1|1507.9|1501.9|16
1588088400000|2020-04-28 15:40:00|1508.1|1502.1|1508.1|1502.1|1508.4|1502.4|1507.4|1501.4|20
1588088700000|2020-04-28 15:45:00|1508.4|1502.4|1508.9|1502.9|1508.9|1502.9|1508.1|1502.1|9
1588089000000|2020-04-28 15:50:00|1508.6|1502.6|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|9
1588089300000|2020-04-28 15:55:00|1508.9|1502.9|1508.1|1502.1|1509.6|1503.6|1506.9|1500.9|12
1588089600000|2020-04-28 16:00:00|1508.4|1502.4|1508.9|1502.9|1508.9|1502.9|1508.4|1502.4|7
1588089900000|2020-04-28 16:05:00|1509.1|1503.1|1509.4|1503.4|1509.4|1503.4|1509.1|1503.1|2
1588090200000|2020-04-28 16:10:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.6|1503.6|6
1588090500000|2020-04-28 16:15:00|1509.6|1503.6|1509.4|1503.4|1509.9|1503.9|1509.4|1503.4|4
1588090800000|2020-04-28 16:20:00|1509.1|1503.1|1510.1|1504.1|1510.1|1504.1|1509.1|1503.1|4
1588091100000|2020-04-28 16:25:00|1510.4|1504.4|1510.4|1504.4|1510.4|1504.4|1510.4|1504.4|1
1588091400000|2020-04-28 16:30:00|1510.1|1504.1|1511.1|1505.1|1511.4|1505.4|1510.1|1504.1|8
1588091700000|2020-04-28 16:35:00|1511.4|1505.4|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|7
1588092000000|2020-04-28 16:40:00|1510.1|1504.1|1511.1|1505.1|1511.1|1505.1|1510.1|1504.1|3
1588092600000|2020-04-28 16:50:00|1510.9|1504.9|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|3
1588092900000|2020-04-28 16:55:00|1510.3|1504.3|1511.1|1505.1|1511.4|1505.4|1510.3|1504.3|7
1588118400000|2020-04-29 00:00:00|1510.9|1504.9|1510.9|1504.9|1511.1|1505.1|1510.9|1504.9|3
1588118700000|2020-04-29 00:05:00|1511.1|1505.1|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|3
1588119000000|2020-04-29 00:10:00|1510.9|1504.9|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|4
1588119300000|2020-04-29 00:15:00|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1510.9|1504.9|1
1588119600000|2020-04-29 00:20:00|1511.1|1505.1|1510.9|1504.9|1511.1|1505.1|1510.9|1504.9|2
1588119900000|2020-04-29 00:25:00|1510.6|1504.6|1510.9|1504.9|1510.9|1504.9|1510.6|1504.6|2
1588120800000|2020-04-29 00:40:00|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1
1588121100000|2020-04-29 00:45:00|1510.9|1504.9|1511.4|1505.4|1511.4|1505.4|1510.9|1504.9|3
1588121400000|2020-04-29 00:50:00|1511.1|1505.1|1510.6|1504.6|1511.4|1505.4|1510.6|1504.6|4
1588121700000|2020-04-29 00:55:00|1511.1|1505.1|1510.6|1504.6|1511.1|1505.1|1510.6|1504.6|4
1588122000000|2020-04-29 01:00:00|1510.9|1504.9|1515.4|1509.4|1515.6|1509.6|1510.6|1504.6|69
1588122300000|2020-04-29 01:05:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|47
1588122600000|2020-04-29 01:10:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1515.4|1509.4|2
1588122900000|2020-04-29 01:15:00|1515.6|1509.6|1515.4|1509.4|1515.6|1509.6|1514.9|1508.9|15
1588123200000|2020-04-29 01:20:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1514.4|1508.4|35
1588123500000|2020-04-29 01:25:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.1|1509.1|45
1588123800000|2020-04-29 01:30:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.4|1509.4|8
1588124100000|2020-04-29 01:35:00|1515.4|1509.4|1515.1|1509.1|1515.6|1509.6|1514.9|1508.9|30
1588124400000|2020-04-29 01:40:00|1514.9|1508.9|1516.4|1510.4|1516.4|1510.4|1514.9|1508.9|14
1588124700000|2020-04-29 01:45:00|1516.1|1510.1|1517.4|1511.4|1517.4|1511.4|1516.1|1510.1|12
1588125000000|2020-04-29 01:50:00|1517.1|1511.1|1517.6|1511.6|1517.6|1511.6|1516.6|1510.6|24
1588125300000|2020-04-29 01:55:00|1517.4|1511.4|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|4
1588125600000|2020-04-29 02:00:00|1517.4|1511.4|1517.9|1511.9|1518.1|1512.1|1516.9|1510.9|19
1588125900000|2020-04-29 02:05:00|1517.6|1511.6|1516.6|1510.6|1517.9|1511.9|1515.9|1509.9|27
1588126500000|2020-04-29 02:15:00|1516.4|1510.4|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|2
1588126800000|2020-04-29 02:20:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1588127100000|2020-04-29 02:25:00|1516.6|1510.6|1515.4|1509.4|1516.9|1510.9|1515.4|1509.4|6
1588127400000|2020-04-29 02:30:00|1515.6|1509.6|1517.6|1511.6|1517.6|1511.6|1515.6|1509.6|7
1588127700000|2020-04-29 02:35:00|1517.4|1511.4|1515.9|1509.9|1517.9|1511.9|1515.9|1509.9|21
1588128000000|2020-04-29 02:40:00|1516.1|1510.1|1516.1|1510.1|1516.1|1510.1|1515.1|1509.1|11
1588128300000|2020-04-29 02:45:00|1516.4|1510.4|1514.9|1508.9|1516.4|1510.4|1514.9|1508.9|6
1588128900000|2020-04-29 02:55:00|1515.4|1509.4|1515.9|1509.9|1516.4|1510.4|1515.4|1509.4|14
1588129200000|2020-04-29 03:00:00|1516.4|1510.4|1516.4|1510.4|1516.6|1510.6|1515.9|1509.9|6
1588129500000|2020-04-29 03:05:00|1516.1|1510.1|1516.4|1510.4|1516.4|1510.4|1515.1|1509.1|47
1588129800000|2020-04-29 03:10:00|1516.1|1510.1|1517.4|1511.4|1517.4|1511.4|1515.9|1509.9|10
1588130100000|2020-04-29 03:15:00|1516.9|1510.9|1517.1|1511.1|1517.4|1511.4|1515.9|1509.9|51
1588130400000|2020-04-29 03:20:00|1517.4|1511.4|1517.1|1511.1|1517.6|1511.6|1517.1|1511.1|3
1588130700000|2020-04-29 03:25:00|1517.4|1511.4|1517.1|1511.1|1517.4|1511.4|1517.1|1511.1|2
1588131000000|2020-04-29 03:30:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1588131300000|2020-04-29 03:35:00|1517.1|1511.1|1516.9|1510.9|1517.1|1511.1|1516.9|1510.9|2
1588131600000|2020-04-29 03:40:00|1516.6|1510.6|1517.1|1511.1|1517.1|1511.1|1516.6|1510.6|3
1588131900000|2020-04-29 03:45:00|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1517.4|1511.4|1
1588132500000|2020-04-29 03:55:00|1517.1|1511.1|1516.9|1510.9|1517.4|1511.4|1516.9|1510.9|4
1588132800000|2020-04-29 04:00:00|1516.1|1510.1|1516.4|1510.4|1516.4|1510.4|1515.9|1509.9|4
1588133100000|2020-04-29 04:05:00|1516.6|1510.6|1515.4|1509.4|1516.6|1510.6|1515.4|1509.4|5
1588134000000|2020-04-29 04:20:00|1515.6|1509.6|1514.6|1508.6|1515.6|1509.6|1514.6|1508.6|3
1588134300000|2020-04-29 04:25:00|1514.9|1508.9|1514.6|1508.6|1514.9|1508.9|1514.6|1508.6|4
1588135200000|2020-04-29 04:40:00|1514.4|1508.4|1514.6|1508.6|1514.6|1508.6|1514.4|1508.4|2
1588135800000|2020-04-29 04:50:00|1514.4|1508.4|1514.6|1508.6|1514.6|1508.6|1514.4|1508.4|8
1588136100000|2020-04-29 04:55:00|1514.9|1508.9|1515.6|1509.6|1515.6|1509.6|1514.9|1508.9|3
1588136400000|2020-04-29 05:00:00|1515.4|1509.4|1514.9|1508.9|1515.4|1509.4|1514.6|1508.6|7
1588136700000|2020-04-29 05:05:00|1514.6|1508.6|1514.6|1508.6|1514.9|1508.9|1514.6|1508.6|3
1588137000000|2020-04-29 05:10:00|1514.9|1508.9|1513.6|1507.6|1514.9|1508.9|1513.4|1507.4|6
1588137300000|2020-04-29 05:15:00|1513.4|1507.4|1513.4|1507.4|1513.6|1507.6|1513.4|1507.4|3
1588137600000|2020-04-29 05:20:00|1513.9|1507.9|1513.9|1507.9|1513.9|1507.9|1513.9|1507.9|1
1588138200000|2020-04-29 05:30:00|1514.1|1508.1|1513.6|1507.6|1515.1|1509.1|1513.4|1507.4|11
1588138500000|2020-04-29 05:35:00|1513.4|1507.4|1515.6|1509.6|1515.9|1509.9|1512.1|1506.1|43
1588138800000|2020-04-29 05:40:00|1515.4|1509.4|1514.4|1508.4|1515.4|1509.4|1513.1|1507.1|32
1588139100000|2020-04-29 05:45:00|1514.1|1508.1|1515.4|1509.4|1515.6|1509.6|1513.1|1507.1|13
1588139400000|2020-04-29 05:50:00|1515.6|1509.6|1514.6|1508.6|1516.1|1510.1|1514.1|1508.1|18
1588139700000|2020-04-29 05:55:00|1514.9|1508.9|1512.1|1506.1|1514.9|1508.9|1511.9|1505.9|67
1588140000000|2020-04-29 06:00:00|1511.9|1505.9|1513.1|1507.1|1513.1|1507.1|1510.4|1504.4|22
1588140300000|2020-04-29 06:05:00|1512.9|1506.9|1513.6|1507.6|1513.9|1507.9|1512.9|1506.9|8
1588140600000|2020-04-29 06:10:00|1513.4|1507.4|1514.9|1508.9|1515.1|1509.1|1513.4|1507.4|31
1588140900000|2020-04-29 06:15:00|1514.4|1508.4|1512.6|1506.6|1514.9|1508.9|1512.4|1506.4|26
1588141200000|2020-04-29 06:20:00|1512.4|1506.4|1511.1|1505.1|1512.4|1506.4|1510.4|1504.4|16
1588141500000|2020-04-29 06:25:00|1511.4|1505.4|1510.6|1504.6|1512.4|1506.4|1510.4|1504.4|24
1588141800000|2020-04-29 06:30:00|1510.9|1504.9|1511.4|1505.4|1511.6|1505.6|1510.6|1504.6|29
1588142100000|2020-04-29 06:35:00|1511.1|1505.1|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|132
1588142400000|2020-04-29 06:40:00|1510.1|1504.1|1510.9|1504.9|1511.1|1505.1|1508.6|1502.6|29
1588142700000|2020-04-29 06:45:00|1510.6|1504.6|1510.4|1504.4|1511.6|1505.6|1510.1|1504.1|44
1588143000000|2020-04-29 06:50:00|1510.6|1504.6|1510.4|1504.4|1511.6|1505.6|1510.4|1504.4|51
1588143300000|2020-04-29 06:55:00|1510.1|1504.1|1509.1|1503.1|1510.6|1504.6|1509.1|1503.1|19
1588143600000|2020-04-29 07:00:00|1509.6|1503.6|1507.1|1501.1|1509.6|1503.6|1506.9|1500.9|16
1588143900000|2020-04-29 07:05:00|1507.4|1501.4|1507.1|1501.1|1508.1|1502.1|1507.1|1501.1|15
1588144200000|2020-04-29 07:10:00|1507.4|1501.4|1509.1|1503.1|1510.4|1504.4|1507.4|1501.4|31
1588144500000|2020-04-29 07:15:00|1507.9|1501.9|1509.9|1503.9|1509.9|1503.9|1507.6|1501.6|22
1588144800000|2020-04-29 07:20:00|1509.6|1503.6|1510.4|1504.4|1510.4|1504.4|1509.4|1503.4|15
1588145100000|2020-04-29 07:25:00|1510.1|1504.1|1509.9|1503.9|1510.1|1504.1|1509.6|1503.6|4
1588145400000|2020-04-29 07:30:00|1510.1|1504.1|1510.4|1504.4|1510.4|1504.4|1509.9|1503.9|13
1588145700000|2020-04-29 07:35:00|1510.1|1504.1|1510.1|1504.1|1510.4|1504.4|1509.9|1503.9|16
1588146000000|2020-04-29 07:40:00|1509.9|1503.9|1510.1|1504.1|1510.4|1504.4|1509.6|1503.6|18
1588146300000|2020-04-29 07:45:00|1510.4|1504.4|1510.1|1504.1|1510.4|1504.4|1509.9|1503.9|6
1588146600000|2020-04-29 07:50:00|1509.9|1503.9|1509.9|1503.9|1510.1|1504.1|1509.9|1503.9|3
1588146900000|2020-04-29 07:55:00|1510.1|1504.1|1510.4|1504.4|1510.6|1504.6|1510.1|1504.1|3
1588147200000|2020-04-29 08:00:00|1510.1|1504.1|1512.1|1506.1|1512.9|1506.9|1510.1|1504.1|18
1588147500000|2020-04-29 08:05:00|1511.9|1505.9|1511.1|1505.1|1511.9|1505.9|1510.6|1504.6|6
1588147800000|2020-04-29 08:10:00|1510.9|1504.9|1511.1|1505.1|1512.1|1506.1|1510.9|1504.9|19
1588148100000|2020-04-29 08:15:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.6|1504.6|6
1588148400000|2020-04-29 08:20:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.6|1504.6|18
1588148700000|2020-04-29 08:25:00|1510.9|1504.9|1509.6|1503.6|1511.1|1505.1|1509.6|1503.6|14
1588149000000|2020-04-29 08:30:00|1509.4|1503.4|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|9
1588149300000|2020-04-29 08:35:00|1508.4|1502.4|1508.4|1502.4|1508.4|1502.4|1507.4|1501.4|12
1588149600000|2020-04-29 08:40:00|1508.1|1502.1|1506.9|1500.9|1508.6|1502.6|1506.9|1500.9|17
1588149900000|2020-04-29 08:45:00|1507.1|1501.1|1507.4|1501.4|1507.6|1501.6|1507.1|1501.1|6
1588150200000|2020-04-29 08:50:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.9|1500.9|2
1588151100000|2020-04-29 09:05:00|1506.6|1500.6|1506.6|1500.6|1506.6|1500.6|1506.6|1500.6|1
1588151400000|2020-04-29 09:10:00|1506.9|1500.9|1507.9|1501.9|1507.9|1501.9|1506.9|1500.9|5
1588151700000|2020-04-29 09:15:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1507.4|1501.4|2
1588152000000|2020-04-29 09:20:00|1507.1|1501.1|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|2
1588152300000|2020-04-29 09:25:00|1507.1|1501.1|1507.9|1501.9|1507.9|1501.9|1507.1|1501.1|5
1588152600000|2020-04-29 09:30:00|1507.6|1501.6|1507.6|1501.6|1507.9|1501.9|1507.6|1501.6|3
1588152900000|2020-04-29 09:35:00|1507.4|1501.4|1507.9|1501.9|1507.9|1501.9|1507.1|1501.1|6
1588153200000|2020-04-29 09:40:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1507.4|1501.4|2
1588153500000|2020-04-29 09:45:00|1507.1|1501.1|1507.9|1501.9|1508.4|1502.4|1506.9|1500.9|11
1588153800000|2020-04-29 09:50:00|1507.6|1501.6|1506.9|1500.9|1507.6|1501.6|1506.6|1500.6|7
1588154400000|2020-04-29 10:00:00|1507.1|1501.1|1507.4|1501.4|1507.4|1501.4|1507.1|1501.1|2
1588154700000|2020-04-29 10:05:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.6|1500.6|4
1588155000000|2020-04-29 10:10:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.9|1500.9|2
1588155300000|2020-04-29 10:15:00|1507.1|1501.1|1506.9|1500.9|1507.4|1501.4|1506.9|1500.9|3
1588155600000|2020-04-29 10:20:00|1507.1|1501.1|1506.9|1500.9|1507.1|1501.1|1506.9|1500.9|2
1588155900000|2020-04-29 10:25:00|1507.4|1501.4|1507.4|1501.4|1507.6|1501.6|1507.4|1501.4|3
1588156200000|2020-04-29 10:30:00|1507.9|1501.9|1507.9|1501.9|1507.9|1501.9|1507.6|1501.6|3
1588156800000|2020-04-29 10:40:00|1508.1|1502.1|1506.4|1500.4|1508.1|1502.1|1506.4|1500.4|10
1588157100000|2020-04-29 10:45:00|1506.1|1500.1|1506.4|1500.4|1506.6|1500.6|1505.9|1499.9|7
1588157700000|2020-04-29 10:55:00|1506.1|1500.1|1506.1|1500.1|1506.4|1500.4|1506.1|1500.1|3
1588158000000|2020-04-29 11:00:00|1506.4|1500.4|1506.6|1500.6|1506.6|1500.6|1506.1|1500.1|6
1588158300000|2020-04-29 11:05:00|1506.4|1500.4|1506.1|1500.1|1506.4|1500.4|1506.1|1500.1|6
1588158600000|2020-04-29 11:10:00|1506.4|1500.4|1505.4|1499.4|1506.4|1500.4|1505.4|1499.4|4
1588158900000|2020-04-29 11:15:00|1505.9|1499.9|1505.9|1499.9|1505.9|1499.9|1505.4|1499.4|7
1588159200000|2020-04-29 11:20:00|1505.6|1499.6|1506.4|1500.4|1506.4|1500.4|1505.6|1499.6|5
1588159500000|2020-04-29 11:25:00|1506.1|1500.1|1505.4|1499.4|1506.1|1500.1|1505.4|1499.4|6
1588159800000|2020-04-29 11:30:00|1505.1|1499.1|1506.6|1500.6|1506.6|1500.6|1505.1|1499.1|8
1588160100000|2020-04-29 11:35:00|1506.1|1500.1|1505.9|1499.9|1506.1|1500.1|1505.6|1499.6|5
1588160400000|2020-04-29 11:40:00|1506.1|1500.1|1505.4|1499.4|1506.4|1500.4|1505.4|1499.4|8
1588160700000|2020-04-29 11:45:00|1505.1|1499.1|1505.4|1499.4|1505.4|1499.4|1504.9|1498.9|4
1588161000000|2020-04-29 11:50:00|1505.9|1499.9|1504.6|1498.6|1505.9|1499.9|1504.6|1498.6|8
1588161300000|2020-04-29 11:55:00|1504.9|1498.9|1507.1|1501.1|1508.4|1502.4|1504.4|1498.4|65
1588161600000|2020-04-29 12:00:00|1506.9|1500.9|1507.1|1501.1|1507.6|1501.6|1505.6|1499.6|23
1588161900000|2020-04-29 12:05:00|1506.9|1500.9|1507.4|1501.4|1508.9|1502.9|1506.9|1500.9|23
1588162200000|2020-04-29 12:10:00|1507.1|1501.1|1506.6|1500.6|1507.4|1501.4|1506.6|1500.6|11
1588162500000|2020-04-29 12:15:00|1506.4|1500.4|1505.9|1499.9|1506.6|1500.6|1505.6|1499.6|21
1588162800000|2020-04-29 12:20:00|1505.6|1499.6|1505.1|1499.1|1506.1|1500.1|1505.1|1499.1|16
1588163100000|2020-04-29 12:25:00|1505.4|1499.4|1504.6|1498.6|1505.4|1499.4|1504.1|1498.1|8
1588163400000|2020-04-29 12:30:00|1504.9|1498.9|1505.6|1499.6|1505.9|1499.9|1504.6|1498.6|15
1588163700000|2020-04-29 12:35:00|1506.1|1500.1|1508.6|1502.6|1509.1|1503.1|1506.1|1500.1|23
1588164000000|2020-04-29 12:40:00|1508.9|1502.9|1509.1|1503.1|1509.4|1503.4|1508.9|1502.9|4
1588164300000|2020-04-29 12:45:00|1509.4|1503.4|1509.1|1503.1|1511.6|1505.6|1509.1|1503.1|37
1588164600000|2020-04-29 12:50:00|1508.9|1502.9|1507.4|1501.4|1509.1|1503.1|1506.9|1500.9|19
1588164900000|2020-04-29 12:55:00|1507.6|1501.6|1508.1|1502.1|1508.9|1502.9|1507.1|1501.1|18
1588165200000|2020-04-29 13:00:00|1508.9|1502.9|1510.1|1504.1|1511.1|1505.1|1508.9|1502.9|22
1588165500000|2020-04-29 13:05:00|1509.9|1503.9|1510.6|1504.6|1511.4|1505.4|1509.6|1503.6|22
1588165800000|2020-04-29 13:10:00|1510.9|1504.9|1510.6|1504.6|1510.9|1504.9|1510.6|1504.6|2
1588166100000|2020-04-29 13:15:00|1510.4|1504.4|1509.6|1503.6|1510.4|1504.4|1509.6|1503.6|16
1588166400000|2020-04-29 13:20:00|1509.9|1503.9|1510.4|1504.4|1510.4|1504.4|1508.6|1502.6|19
1588166700000|2020-04-29 13:25:00|1510.1|1504.1|1510.4|1504.4|1510.9|1504.9|1509.9|1503.9|9
1588167000000|2020-04-29 13:30:00|1510.1|1504.1|1508.6|1502.6|1510.1|1504.1|1508.6|1502.6|21
1588167300000|2020-04-29 13:35:00|1508.9|1502.9|1510.1|1504.1|1510.4|1504.4|1508.6|1502.6|18
1588167600000|2020-04-29 13:40:00|1510.4|1504.4|1510.1|1504.1|1510.9|1504.9|1510.1|1504.1|9
1588168200000|2020-04-29 13:50:00|1509.9|1503.9|1509.1|1503.1|1510.1|1504.1|1509.1|1503.1|9
1588168500000|2020-04-29 13:55:00|1508.6|1502.6|1508.4|1502.4|1508.6|1502.6|1507.9|1501.9|6
1588168800000|2020-04-29 14:00:00|1508.1|1502.1|1508.1|1502.1|1508.9|1502.9|1508.1|1502.1|10
1588169100000|2020-04-29 14:05:00|1508.4|1502.4|1507.9|1501.9|1508.9|1502.9|1507.6|1501.6|21
1588169400000|2020-04-29 14:10:00|1508.1|1502.1|1509.4|1503.4|1509.4|1503.4|1507.6|1501.6|12
1588169700000|2020-04-29 14:15:00|1509.6|1503.6|1508.6|1502.6|1509.6|1503.6|1507.6|1501.6|12
1588170000000|2020-04-29 14:20:00|1508.9|1502.9|1507.9|1501.9|1508.9|1502.9|1507.6|1501.6|11
1588170300000|2020-04-29 14:25:00|1508.1|1502.1|1508.4|1502.4|1508.6|1502.6|1508.1|1502.1|4
1588170600000|2020-04-29 14:30:00|1508.1|1502.1|1508.9|1502.9|1508.9|1502.9|1507.9|1501.9|9
1588170900000|2020-04-29 14:35:00|1509.1|1503.1|1508.4|1502.4|1509.4|1503.4|1508.1|1502.1|12
1588171200000|2020-04-29 14:40:00|1508.6|1502.6|1508.6|1502.6|1509.1|1503.1|1508.1|1502.1|14
1588171500000|2020-04-29 14:45:00|1508.4|1502.4|1508.4|1502.4|1508.6|1502.6|1507.6|1501.6|12
1588171800000|2020-04-29 14:50:00|1508.1|1502.1|1508.6|1502.6|1509.4|1503.4|1507.9|1501.9|11
1588172100000|2020-04-29 14:55:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.6|1502.6|10
1588172400000|2020-04-29 15:00:00|1508.9|1502.9|1509.4|1503.4|1509.4|1503.4|1508.6|1502.6|29
1588172700000|2020-04-29 15:05:00|1509.1|1503.1|1509.1|1503.1|1509.4|1503.4|1509.1|1503.1|3
1588173000000|2020-04-29 15:10:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.9|1502.9|2
1588173300000|2020-04-29 15:15:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.6|1502.6|10
1588173600000|2020-04-29 15:20:00|1509.4|1503.4|1508.6|1502.6|1509.4|1503.4|1508.6|1502.6|6
1588173900000|2020-04-29 15:25:00|1508.4|1502.4|1509.6|1503.6|1509.6|1503.6|1507.6|1501.6|15
1588174200000|2020-04-29 15:30:00|1509.4|1503.4|1509.6|1503.6|1510.1|1504.1|1508.4|1502.4|59
1588174500000|2020-04-29 15:35:00|1509.1|1503.1|1509.9|1503.9|1510.4|1504.4|1508.9|1502.9|23
1588174800000|2020-04-29 15:40:00|1510.1|1504.1|1509.6|1503.6|1510.4|1504.4|1509.4|1503.4|10
1588175100000|2020-04-29 15:45:00|1509.9|1503.9|1510.1|1504.1|1510.1|1504.1|1509.6|1503.6|8
1588175400000|2020-04-29 15:50:00|1509.9|1503.9|1510.1|1504.1|1510.1|1504.1|1509.9|1503.9|8
1588175700000|2020-04-29 15:55:00|1510.4|1504.4|1509.1|1503.1|1510.6|1504.6|1508.4|1502.4|11
1588176000000|2020-04-29 16:00:00|1509.4|1503.4|1509.1|1503.1|1509.9|1503.9|1509.1|1503.1|5
1588176300000|2020-04-29 16:05:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1508.9|1502.9|3
1588176900000|2020-04-29 16:15:00|1508.9|1502.9|1509.1|1503.1|1509.1|1503.1|1508.6|1502.6|4
1588177500000|2020-04-29 16:25:00|1509.4|1503.4|1509.1|1503.1|1509.4|1503.4|1509.1|1503.1|2
1588178100000|2020-04-29 16:35:00|1508.9|1502.9|1509.4|1503.4|1509.4|1503.4|1508.9|1502.9|2
1588178400000|2020-04-29 16:40:00|1509.6|1503.6|1509.9|1503.9|1509.9|1503.9|1509.6|1503.6|4
1588178700000|2020-04-29 16:45:00|1510.1|1504.1|1509.9|1503.9|1510.1|1504.1|1509.9|1503.9|2
1588179300000|2020-04-29 16:55:00|1510|1504|1510|1504|1510|1504|1510|1504|1
1588204800000|2020-04-30 00:00:00|1511.1|1505.1|1510.9|1504.9|1511.1|1505.1|1510.9|1504.9|2
1588205100000|2020-04-30 00:05:00|1510.6|1504.6|1510.6|1504.6|1510.6|1504.6|1510.4|1504.4|3
1588205400000|2020-04-30 00:10:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.9|1504.9|2
1588205700000|2020-04-30 00:15:00|1511.6|1505.6|1511.4|1505.4|1511.6|1505.6|1511.1|1505.1|7
1588206000000|2020-04-30 00:20:00|1511.6|1505.6|1511.9|1505.9|1512.1|1506.1|1511.6|1505.6|5
1588206300000|2020-04-30 00:25:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.6|1505.6|2
1588206900000|2020-04-30 00:35:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.6|1505.6|2
1588207200000|2020-04-30 00:40:00|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1
1588207800000|2020-04-30 00:50:00|1511.9|1505.9|1512.4|1506.4|1512.6|1506.6|1511.9|1505.9|5
1588208400000|2020-04-30 01:00:00|1512.1|1506.1|1511.9|1505.9|1512.1|1506.1|1510.4|1504.4|28
1588208700000|2020-04-30 01:05:00|1512.1|1506.1|1512.6|1506.6|1512.6|1506.6|1511.6|1505.6|18
1588209000000|2020-04-30 01:10:00|1512.4|1506.4|1513.1|1507.1|1513.1|1507.1|1512.4|1506.4|4
1588209300000|2020-04-30 01:15:00|1512.9|1506.9|1511.9|1505.9|1512.9|1506.9|1511.9|1505.9|5
1588209600000|2020-04-30 01:20:00|1511.6|1505.6|1511.1|1505.1|1511.9|1505.9|1510.9|1504.9|11
1588209900000|2020-04-30 01:25:00|1511.4|1505.4|1511.9|1505.9|1511.9|1505.9|1511.1|1505.1|6
1588210200000|2020-04-30 01:30:00|1512.1|1506.1|1513.4|1507.4|1513.6|1507.6|1512.1|1506.1|9
1588210500000|2020-04-30 01:35:00|1513.1|1507.1|1512.9|1506.9|1513.1|1507.1|1512.9|1506.9|2
1588210800000|2020-04-30 01:40:00|1513.1|1507.1|1513.4|1507.4|1513.6|1507.6|1512.9|1506.9|7
1588211100000|2020-04-30 01:45:00|1513.1|1507.1|1512.4|1506.4|1513.1|1507.1|1512.4|1506.4|6
1588211400000|2020-04-30 01:50:00|1512.6|1506.6|1512.1|1506.1|1512.6|1506.6|1511.1|1505.1|8
1588211700000|2020-04-30 01:55:00|1512.4|1506.4|1512.9|1506.9|1512.9|1506.9|1512.4|1506.4|5
1588212000000|2020-04-30 02:00:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1512.6|1506.6|3
1588212300000|2020-04-30 02:05:00|1512.4|1506.4|1511.4|1505.4|1512.4|1506.4|1510.4|1504.4|19
1588212600000|2020-04-30 02:10:00|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1511.4|1505.4|3
1588213200000|2020-04-30 02:20:00|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1
1588213500000|2020-04-30 02:25:00|1510.9|1504.9|1511.1|1505.1|1511.1|1505.1|1510.9|1504.9|2
1588213800000|2020-04-30 02:30:00|1510.9|1504.9|1511.6|1505.6|1512.6|1506.6|1510.6|1504.6|12
1588214100000|2020-04-30 02:35:00|1511.9|1505.9|1512.6|1506.6|1512.6|1506.6|1511.9|1505.9|8
1588214400000|2020-04-30 02:40:00|1512.9|1506.9|1513.4|1507.4|1513.4|1507.4|1512.9|1506.9|2
1588214700000|2020-04-30 02:45:00|1513.6|1507.6|1513.9|1507.9|1513.9|1507.9|1512.9|1506.9|8
1588215000000|2020-04-30 02:50:00|1514.1|1508.1|1513.9|1507.9|1515.1|1509.1|1513.9|1507.9|10
1588215300000|2020-04-30 02:55:00|1513.6|1507.6|1513.9|1507.9|1514.4|1508.4|1512.6|1506.6|19
1588215600000|2020-04-30 03:00:00|1514.1|1508.1|1514.6|1508.6|1515.1|1509.1|1513.6|1507.6|11
1588215900000|2020-04-30 03:05:00|1514.4|1508.4|1514.9|1508.9|1515.4|1509.4|1514.4|1508.4|34
1588216200000|2020-04-30 03:10:00|1514.6|1508.6|1515.4|1509.4|1515.4|1509.4|1514.6|1508.6|25
1588216500000|2020-04-30 03:15:00|1515.1|1509.1|1513.6|1507.6|1515.4|1509.4|1513.6|1507.6|26
1588216800000|2020-04-30 03:20:00|1513.4|1507.4|1513.9|1507.9|1514.1|1508.1|1513.1|1507.1|20
1588217100000|2020-04-30 03:25:00|1513.6|1507.6|1513.4|1507.4|1513.6|1507.6|1513.1|1507.1|4
1588217400000|2020-04-30 03:30:00|1513.1|1507.1|1513.6|1507.6|1513.9|1507.9|1513.1|1507.1|3
1588217700000|2020-04-30 03:35:00|1513.4|1507.4|1513.4|1507.4|1513.6|1507.6|1513.4|1507.4|3
1588218000000|2020-04-30 03:40:00|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1513.1|1507.1|1
1588218300000|2020-04-30 03:45:00|1513.4|1507.4|1513.4|1507.4|1513.9|1507.9|1513.1|1507.1|4
1588218900000|2020-04-30 03:55:00|1513.1|1507.1|1511.6|1505.6|1513.1|1507.1|1511.6|1505.6|3
1588219200000|2020-04-30 04:00:00|1511.4|1505.4|1511.4|1505.4|1511.6|1505.6|1511.4|1505.4|3
1588219500000|2020-04-30 04:05:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|8
1588219800000|2020-04-30 04:10:00|1511.6|1505.6|1511.6|1505.6|1511.9|1505.9|1511.6|1505.6|3
1588220700000|2020-04-30 04:25:00|1511.4|1505.4|1511.6|1505.6|1511.6|1505.6|1511.4|1505.4|2
1588221000000|2020-04-30 04:30:00|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1511.6|1505.6|8
1588221300000|2020-04-30 04:35:00|1511.9|1505.9|1511.6|1505.6|1511.9|1505.9|1511.6|1505.6|2
1588221600000|2020-04-30 04:40:00|1511.4|1505.4|1511.4|1505.4|1511.4|1505.4|1511.4|1505.4|1
1588222500000|2020-04-30 04:55:00|1511.1|1505.1|1511.6|1505.6|1511.6|1505.6|1511.1|1505.1|3
1588222800000|2020-04-30 05:00:00|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1511.9|1505.9|1
1588223100000|2020-04-30 05:05:00|1511.6|1505.6|1511.9|1505.9|1511.9|1505.9|1511.6|1505.6|2
1588223400000|2020-04-30 05:10:00|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1511.6|1505.6|1
1588223700000|2020-04-30 05:15:00|1511.4|1505.4|1511.4|1505.4|1511.4|1505.4|1511.1|1505.1|5
1588224000000|2020-04-30 05:20:00|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1511.1|1505.1|1
1588224600000|2020-04-30 05:30:00|1511.6|1505.6|1513.4|1507.4|1513.4|1507.4|1511.1|1505.1|49
1588224900000|2020-04-30 05:35:00|1513.1|1507.1|1512.6|1506.6|1513.6|1507.6|1512.4|1506.4|27
1588225200000|2020-04-30 05:40:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1511.9|1505.9|7
1588225500000|2020-04-30 05:45:00|1512.6|1506.6|1512.4|1506.4|1512.6|1506.6|1512.4|1506.4|2
1588225800000|2020-04-30 05:50:00|1512.6|1506.6|1509.9|1503.9|1512.6|1506.6|1509.9|1503.9|8
1588226100000|2020-04-30 05:55:00|1510.1|1504.1|1511.4|1505.4|1511.6|1505.6|1510.1|1504.1|23
1588226400000|2020-04-30 06:00:00|1511.1|1505.1|1510.4|1504.4|1511.1|1505.1|1509.9|1503.9|14
1588226700000|2020-04-30 06:05:00|1510.1|1504.1|1510.4|1504.4|1510.6|1504.6|1509.9|1503.9|8
1588227000000|2020-04-30 06:10:00|1510.6|1504.6|1510.4|1504.4|1511.1|1505.1|1509.9|1503.9|14
1588227300000|2020-04-30 06:15:00|1510.6|1504.6|1510.4|1504.4|1511.6|1505.6|1509.9|1503.9|39
1588227600000|2020-04-30 06:20:00|1510.1|1504.1|1511.1|1505.1|1511.6|1505.6|1510.1|1504.1|32
1588227900000|2020-04-30 06:25:00|1511.4|1505.4|1511.9|1505.9|1511.9|1505.9|1511.4|1505.4|5
1588228200000|2020-04-30 06:30:00|1512.1|1506.1|1509.9|1503.9|1512.9|1506.9|1509.9|1503.9|27
1588228500000|2020-04-30 06:35:00|1509.6|1503.6|1510.4|1504.4|1510.6|1504.6|1509.1|1503.1|31
1588228800000|2020-04-30 06:40:00|1510.6|1504.6|1508.9|1502.9|1510.6|1504.6|1507.9|1501.9|29
1588229100000|2020-04-30 06:45:00|1509.1|1503.1|1510.4|1504.4|1511.1|1505.1|1509.1|1503.1|28
1588229400000|2020-04-30 06:50:00|1510.1|1504.1|1509.6|1503.6|1511.4|1505.4|1509.4|1503.4|21
1588229700000|2020-04-30 06:55:00|1509.4|1503.4|1509.4|1503.4|1511.1|1505.1|1509.1|1503.1|86
1588230000000|2020-04-30 07:00:00|1509.6|1503.6|1507.1|1501.1|1509.9|1503.9|1506.6|1500.6|32
1588230300000|2020-04-30 07:05:00|1506.9|1500.9|1506.4|1500.4|1506.9|1500.9|1505.4|1499.4|26
1588230600000|2020-04-30 07:10:00|1506.1|1500.1|1505.4|1499.4|1507.1|1501.1|1505.4|1499.4|7
1588230900000|2020-04-30 07:15:00|1505.1|1499.1|1504.9|1498.9|1505.4|1499.4|1504.4|1498.4|11
1588231200000|2020-04-30 07:20:00|1504.6|1498.6|1503.9|1497.9|1504.6|1498.6|1503.6|1497.6|16
1588231500000|2020-04-30 07:25:00|1503.6|1497.6|1501.9|1495.9|1503.6|1497.6|1501.4|1495.4|17
1588231800000|2020-04-30 07:30:00|1501.6|1495.6|1503.9|1497.9|1503.9|1497.9|1501.6|1495.6|13
1588232100000|2020-04-30 07:35:00|1503.6|1497.6|1503.4|1497.4|1503.9|1497.9|1503.4|1497.4|6
1588232400000|2020-04-30 07:40:00|1503.1|1497.1|1503.1|1497.1|1503.1|1497.1|1502.4|1496.4|9
1588232700000|2020-04-30 07:45:00|1502.9|1496.9|1500.9|1494.9|1502.9|1496.9|1500.6|1494.6|10
1588233000000|2020-04-30 07:50:00|1500.6|1494.6|1499.1|1493.1|1500.6|1494.6|1497.9|1491.9|16
1588233300000|2020-04-30 07:55:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1498.6|1492.6|12
1588233600000|2020-04-30 08:00:00|1499.1|1493.1|1500.6|1494.6|1501.6|1495.6|1499.1|1493.1|9
1588233900000|2020-04-30 08:05:00|1501.1|1495.1|1502.6|1496.6|1502.6|1496.6|1501.1|1495.1|18
1588234200000|2020-04-30 08:10:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.4|1496.4|3
1588234500000|2020-04-30 08:15:00|1502.6|1496.6|1502.6|1496.6|1503.4|1497.4|1502.4|1496.4|6
1588234800000|2020-04-30 08:20:00|1503.4|1497.4|1502.6|1496.6|1503.9|1497.9|1501.6|1495.6|34
1588235100000|2020-04-30 08:25:00|1502.9|1496.9|1503.4|1497.4|1503.4|1497.4|1502.6|1496.6|17
1588235400000|2020-04-30 08:30:00|1502.9|1496.9|1503.4|1497.4|1503.6|1497.6|1502.4|1496.4|19
1588235700000|2020-04-30 08:35:00|1503.6|1497.6|1503.1|1497.1|1503.6|1497.6|1503.1|1497.1|5
1588236000000|2020-04-30 08:40:00|1502.9|1496.9|1502.4|1496.4|1502.9|1496.9|1502.1|1496.1|11
1588236300000|2020-04-30 08:45:00|1502.6|1496.6|1500.9|1494.9|1502.6|1496.6|1500.9|1494.9|16
1588236600000|2020-04-30 08:50:00|1501.1|1495.1|1500.6|1494.6|1501.4|1495.4|1499.6|1493.6|21
1588236900000|2020-04-30 08:55:00|1500.9|1494.9|1500.6|1494.6|1501.4|1495.4|1499.9|1493.9|18
1588237200000|2020-04-30 09:00:00|1500.4|1494.4|1499.4|1493.4|1500.4|1494.4|1499.1|1493.1|10
1588237500000|2020-04-30 09:05:00|1499.9|1493.9|1500.6|1494.6|1500.6|1494.6|1499.9|1493.9|4
1588237800000|2020-04-30 09:10:00|1500.4|1494.4|1499.4|1493.4|1500.4|1494.4|1499.4|1493.4|5
1588238100000|2020-04-30 09:15:00|1499.6|1493.6|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|4
1588238400000|2020-04-30 09:20:00|1499.6|1493.6|1499.4|1493.4|1499.9|1493.9|1499.4|1493.4|4
1588238700000|2020-04-30 09:25:00|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1
1588239000000|2020-04-30 09:30:00|1498.9|1492.9|1498.9|1492.9|1499.1|1493.1|1498.9|1492.9|3
1588239300000|2020-04-30 09:35:00|1499.1|1493.1|1498.9|1492.9|1499.1|1493.1|1498.9|1492.9|2
1588239900000|2020-04-30 09:45:00|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1498.9|1492.9|3
1588240200000|2020-04-30 09:50:00|1499.4|1493.4|1500.4|1494.4|1500.4|1494.4|1499.4|1493.4|3
1588240500000|2020-04-30 09:55:00|1500.6|1494.6|1500.9|1494.9|1501.1|1495.1|1500.6|1494.6|4
1588240800000|2020-04-30 10:00:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1500.9|1494.9|6
1588241100000|2020-04-30 10:05:00|1500.9|1494.9|1500.9|1494.9|1501.4|1495.4|1500.9|1494.9|5
1588241400000|2020-04-30 10:10:00|1501.1|1495.1|1501.4|1495.4|1501.4|1495.4|1501.1|1495.1|2
1588241700000|2020-04-30 10:15:00|1501.9|1495.9|1501.9|1495.9|1502.1|1496.1|1501.9|1495.9|3
1588242000000|2020-04-30 10:20:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1501.4|1495.4|2
1588242300000|2020-04-30 10:25:00|1501.6|1495.6|1501.9|1495.9|1502.1|1496.1|1501.6|1495.6|3
1588243200000|2020-04-30 10:40:00|1502.4|1496.4|1502.4|1496.4|1502.4|1496.4|1502.4|1496.4|1
1588243500000|2020-04-30 10:45:00|1503.1|1497.1|1505.4|1499.4|1505.4|1499.4|1503.1|1497.1|7
1588243800000|2020-04-30 10:50:00|1505.1|1499.1|1504.4|1498.4|1505.4|1499.4|1504.4|1498.4|12
1588244100000|2020-04-30 10:55:00|1504.1|1498.1|1503.4|1497.4|1504.4|1498.4|1503.4|1497.4|7
1588244400000|2020-04-30 11:00:00|1503.1|1497.1|1503.4|1497.4|1503.4|1497.4|1503.1|1497.1|4
1588244700000|2020-04-30 11:05:00|1503.1|1497.1|1502.9|1496.9|1503.6|1497.6|1502.4|1496.4|18
1588245000000|2020-04-30 11:10:00|1503.4|1497.4|1502.9|1496.9|1503.6|1497.6|1502.9|1496.9|15
1588245300000|2020-04-30 11:15:00|1503.4|1497.4|1502.4|1496.4|1503.4|1497.4|1501.6|1495.6|8
1588245900000|2020-04-30 11:25:00|1502.6|1496.6|1502.6|1496.6|1502.9|1496.9|1502.4|1496.4|7
1588246200000|2020-04-30 11:30:00|1502.4|1496.4|1504.1|1498.1|1504.4|1498.4|1502.4|1496.4|10
1588246500000|2020-04-30 11:35:00|1503.9|1497.9|1504.9|1498.9|1505.4|1499.4|1503.9|1497.9|9
1588246800000|2020-04-30 11:40:00|1504.6|1498.6|1505.4|1499.4|1505.4|1499.4|1504.4|1498.4|8
1588247100000|2020-04-30 11:45:00|1505.1|1499.1|1504.9|1498.9|1506.1|1500.1|1504.9|1498.9|13
1588247400000|2020-04-30 11:50:00|1504.4|1498.4|1506.1|1500.1|1506.6|1500.6|1504.1|1498.1|23
1588247700000|2020-04-30 11:55:00|1505.1|1499.1|1501.1|1495.1|1505.4|1499.4|1499.6|1493.6|55
1588248000000|2020-04-30 12:00:00|1500.9|1494.9|1502.6|1496.6|1502.6|1496.6|1500.9|1494.9|20
1588248300000|2020-04-30 12:05:00|1502.9|1496.9|1503.9|1497.9|1505.1|1499.1|1502.9|1496.9|15
1588248600000|2020-04-30 12:10:00|1503.6|1497.6|1502.9|1496.9|1503.6|1497.6|1502.1|1496.1|12
1588248900000|2020-04-30 12:15:00|1503.1|1497.1|1502.9|1496.9|1503.1|1497.1|1502.9|1496.9|2
1588249200000|2020-04-30 12:20:00|1502.6|1496.6|1502.9|1496.9|1503.1|1497.1|1502.4|1496.4|8
1588249500000|2020-04-30 12:25:00|1503.1|1497.1|1502.4|1496.4|1503.1|1497.1|1501.6|1495.6|16
1588249800000|2020-04-30 12:30:00|1502.1|1496.1|1500.1|1494.1|1502.4|1496.4|1499.9|1493.9|19
1588250100000|2020-04-30 12:35:00|1499.6|1493.6|1499.6|1493.6|1500.4|1494.4|1499.6|1493.6|11
1588250400000|2020-04-30 12:40:00|1499.4|1493.4|1499.6|1493.6|1500.9|1494.9|1498.1|1492.1|52
1588250700000|2020-04-30 12:45:00|1499.1|1493.1|1498.1|1492.1|1499.6|1493.6|1498.1|1492.1|28
1588251000000|2020-04-30 12:50:00|1497.9|1491.9|1499.9|1493.9|1499.9|1493.9|1497.6|1491.6|26
1588251300000|2020-04-30 12:55:00|1499.6|1493.6|1499.4|1493.4|1501.1|1495.1|1498.9|1492.9|18
1588251600000|2020-04-30 13:00:00|1499.1|1493.1|1498.4|1492.4|1500.1|1494.1|1497.4|1491.4|39
1588251900000|2020-04-30 13:05:00|1498.1|1492.1|1495.4|1489.4|1498.4|1492.4|1495.4|1489.4|27
1588252200000|2020-04-30 13:10:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.6|1488.6|5
1588252500000|2020-04-30 13:15:00|1494.6|1488.6|1494.9|1488.9|1495.6|1489.6|1494.1|1488.1|15
1588252800000|2020-04-30 13:20:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1493.9|1487.9|5
1588253100000|2020-04-30 13:25:00|1494.4|1488.4|1493.1|1487.1|1494.9|1488.9|1493.1|1487.1|19
1588253400000|2020-04-30 13:30:00|1493.4|1487.4|1491.9|1485.9|1493.6|1487.6|1491.6|1485.6|26
1588253700000|2020-04-30 13:35:00|1491.6|1485.6|1492.4|1486.4|1492.9|1486.9|1491.6|1485.6|25
1588254000000|2020-04-30 13:40:00|1492.1|1486.1|1492.9|1486.9|1493.4|1487.4|1492.1|1486.1|16
1588254300000|2020-04-30 13:45:00|1492.6|1486.6|1492.9|1486.9|1492.9|1486.9|1492.4|1486.4|3
1588254600000|2020-04-30 13:50:00|1493.4|1487.4|1495.1|1489.1|1495.4|1489.4|1493.4|1487.4|17
1588254900000|2020-04-30 13:55:00|1494.9|1488.9|1495.6|1489.6|1495.9|1489.9|1494.9|1488.9|9
1588255200000|2020-04-30 14:00:00|1495.4|1489.4|1494.9|1488.9|1496.1|1490.1|1494.6|1488.6|23
1588255500000|2020-04-30 14:05:00|1495.1|1489.1|1494.9|1488.9|1495.9|1489.9|1494.9|1488.9|9
1588255800000|2020-04-30 14:10:00|1495.1|1489.1|1495.9|1489.9|1495.9|1489.9|1495.1|1489.1|6
1588256100000|2020-04-30 14:15:00|1495.6|1489.6|1497.4|1491.4|1498.9|1492.9|1495.1|1489.1|29
1588256400000|2020-04-30 14:20:00|1497.6|1491.6|1496.4|1490.4|1499.6|1493.6|1496.4|1490.4|51
1588256700000|2020-04-30 14:25:00|1496.6|1490.6|1494.4|1488.4|1496.9|1490.9|1494.4|1488.4|24
1588257000000|2020-04-30 14:30:00|1494.9|1488.9|1494.4|1488.4|1495.4|1489.4|1493.9|1487.9|13
1588257300000|2020-04-30 14:35:00|1494.6|1488.6|1495.4|1489.4|1495.6|1489.6|1494.1|1488.1|18
1588257600000|2020-04-30 14:40:00|1495.6|1489.6|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|23
1588257900000|2020-04-30 14:45:00|1495.4|1489.4|1495.4|1489.4|1495.9|1489.9|1495.1|1489.1|21
1588258200000|2020-04-30 14:50:00|1495.6|1489.6|1494.1|1488.1|1495.9|1489.9|1494.1|1488.1|23
1588258500000|2020-04-30 14:55:00|1494.4|1488.4|1493.9|1487.9|1494.9|1488.9|1493.9|1487.9|34
1588258800000|2020-04-30 15:00:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1493.9|1487.9|19
1588259100000|2020-04-30 15:05:00|1495.1|1489.1|1494.1|1488.1|1495.4|1489.4|1493.9|1487.9|29
1588259400000|2020-04-30 15:10:00|1494.4|1488.4|1493.1|1487.1|1494.4|1488.4|1493.1|1487.1|17
1588259700000|2020-04-30 15:15:00|1493.4|1487.4|1493.4|1487.4|1493.9|1487.9|1493.1|1487.1|9
1588260000000|2020-04-30 15:20:00|1493.1|1487.1|1492.9|1486.9|1493.6|1487.6|1492.9|1486.9|7
1588260300000|2020-04-30 15:25:00|1493.1|1487.1|1493.4|1487.4|1494.9|1488.9|1492.9|1486.9|47
1588260600000|2020-04-30 15:30:00|1493.1|1487.1|1495.9|1489.9|1499.9|1493.9|1493.1|1487.1|152
1588260900000|2020-04-30 15:35:00|1496.1|1490.1|1496.4|1490.4|1497.1|1491.1|1495.4|1489.4|26
1588261200000|2020-04-30 15:40:00|1496.1|1490.1|1494.9|1488.9|1496.6|1490.6|1494.9|1488.9|16
1588261500000|2020-04-30 15:45:00|1494.4|1488.4|1492.4|1486.4|1494.4|1488.4|1491.9|1485.9|15
1588261800000|2020-04-30 15:50:00|1492.6|1486.6|1493.6|1487.6|1493.6|1487.6|1492.4|1486.4|7
1588262100000|2020-04-30 15:55:00|1493.9|1487.9|1492.9|1486.9|1494.1|1488.1|1492.9|1486.9|7
1588262400000|2020-04-30 16:00:00|1493.4|1487.4|1492.9|1486.9|1493.6|1487.6|1492.6|1486.6|11
1588263000000|2020-04-30 16:10:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1491.9|1485.9|5
1588263300000|2020-04-30 16:15:00|1491.6|1485.6|1491.6|1485.6|1491.9|1485.9|1489.9|1483.9|19
1588263600000|2020-04-30 16:20:00|1491.4|1485.4|1490.9|1484.9|1491.4|1485.4|1490.9|1484.9|7
1588263900000|2020-04-30 16:25:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|5
1588264200000|2020-04-30 16:30:00|1490.6|1484.6|1490.4|1484.4|1490.9|1484.9|1490.1|1484.1|6
1588264500000|2020-04-30 16:35:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1490.1|1484.1|8
1588264800000|2020-04-30 16:40:00|1491.1|1485.1|1489.1|1483.1|1491.1|1485.1|1488.9|1482.9|11
1588265100000|2020-04-30 16:45:00|1488.6|1482.6|1489.6|1483.6|1489.6|1483.6|1488.1|1482.1|11
1588265400000|2020-04-30 16:50:00|1489.9|1483.9|1490.6|1484.6|1490.9|1484.9|1489.9|1483.9|4
1588265700000|2020-04-30 16:55:00|1490.5|1484.5|1490.3|1484.3|1490.5|1484.5|1490.1|1484.1|6
1588291200000|2020-05-01 00:00:00|1496.9|1490.9|1495.4|1489.4|1496.9|1490.9|1495.4|1489.4|6
1588291500000|2020-05-01 00:05:00|1495.1|1489.1|1494.1|1488.1|1495.4|1489.4|1494.1|1488.1|8
1588292100000|2020-05-01 00:15:00|1493.9|1487.9|1493.9|1487.9|1493.9|1487.9|1493.9|1487.9|1
1588292400000|2020-05-01 00:20:00|1493.6|1487.6|1491.1|1485.1|1493.6|1487.6|1490.6|1484.6|9
1588292700000|2020-05-01 00:25:00|1491.4|1485.4|1492.1|1486.1|1492.4|1486.4|1491.4|1485.4|5
1588293600000|2020-05-01 00:40:00|1492.9|1486.9|1492.4|1486.4|1493.1|1487.1|1492.1|1486.1|7
1588294800000|2020-05-01 01:00:00|1492.1|1486.1|1492.4|1486.4|1492.6|1486.6|1491.9|1485.9|6
1588295400000|2020-05-01 01:10:00|1492.6|1486.6|1490.9|1484.9|1492.6|1486.6|1490.9|1484.9|7
1588295700000|2020-05-01 01:15:00|1490.6|1484.6|1491.6|1485.6|1491.6|1485.6|1490.6|1484.6|11
1588296000000|2020-05-01 01:20:00|1491.4|1485.4|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|2
1588296300000|2020-05-01 01:25:00|1491.4|1485.4|1491.4|1485.4|1491.4|1485.4|1491.4|1485.4|1
1588296600000|2020-05-01 01:30:00|1491.1|1485.1|1490.9|1484.9|1491.1|1485.1|1490.9|1484.9|2
1588296900000|2020-05-01 01:35:00|1490.6|1484.6|1490.6|1484.6|1490.6|1484.6|1490.4|1484.4|3
1588297200000|2020-05-01 01:40:00|1490.9|1484.9|1490.9|1484.9|1491.4|1485.4|1490.9|1484.9|5
1588297500000|2020-05-01 01:45:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1490.4|1484.4|2
1588297800000|2020-05-01 01:50:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1489.1|1483.1|12
1588298400000|2020-05-01 02:00:00|1490.4|1484.4|1490.1|1484.1|1490.4|1484.4|1490.1|1484.1|2
1588298700000|2020-05-01 02:05:00|1490.4|1484.4|1490.4|1484.4|1490.6|1484.6|1490.1|1484.1|4
1588299000000|2020-05-01 02:10:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.9|1483.9|2
1588299600000|2020-05-01 02:20:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.9|1483.9|4
1588300200000|2020-05-01 02:30:00|1489.1|1483.1|1489.1|1483.1|1489.4|1483.4|1489.1|1483.1|3
1588300500000|2020-05-01 02:35:00|1489.4|1483.4|1490.1|1484.1|1490.4|1484.4|1489.4|1483.4|6
1588300800000|2020-05-01 02:40:00|1489.4|1483.4|1490.1|1484.1|1490.1|1484.1|1489.4|1483.4|3
1588301100000|2020-05-01 02:45:00|1489.9|1483.9|1490.6|1484.6|1490.6|1484.6|1489.9|1483.9|3
1588302600000|2020-05-01 03:10:00|1490.4|1484.4|1489.6|1483.6|1490.4|1484.4|1489.6|1483.6|3
1588302900000|2020-05-01 03:15:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1
1588304100000|2020-05-01 03:35:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.9|1483.9|2
1588304700000|2020-05-01 03:45:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1489.4|1483.4|2
1588307100000|2020-05-01 04:25:00|1489.6|1483.6|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|2
1588308000000|2020-05-01 04:40:00|1489.6|1483.6|1489.4|1483.4|1489.6|1483.6|1489.4|1483.4|2
1588310700000|2020-05-01 05:25:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1488.6|1482.6|2
1588311300000|2020-05-01 05:35:00|1488.4|1482.4|1488.4|1482.4|1488.4|1482.4|1488.4|1482.4|1
1588311600000|2020-05-01 05:40:00|1488.1|1482.1|1485.1|1479.1|1488.4|1482.4|1485.1|1479.1|19
1588311900000|2020-05-01 05:45:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|8
1588312200000|2020-05-01 05:50:00|1485.9|1479.9|1485.9|1479.9|1486.4|1480.4|1485.6|1479.6|7
1588312500000|2020-05-01 05:55:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.6|1479.6|3
1588312800000|2020-05-01 06:00:00|1485.9|1479.9|1485.4|1479.4|1486.1|1480.1|1485.4|1479.4|7
1588313100000|2020-05-01 06:05:00|1485.6|1479.6|1487.1|1481.1|1487.1|1481.1|1485.6|1479.6|7
1588313400000|2020-05-01 06:10:00|1487.6|1481.6|1489.6|1483.6|1489.6|1483.6|1487.6|1481.6|13
1588313700000|2020-05-01 06:15:00|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1489.1|1483.1|3
1588314000000|2020-05-01 06:20:00|1489.1|1483.1|1488.1|1482.1|1489.1|1483.1|1488.1|1482.1|5
1588314300000|2020-05-01 06:25:00|1488.4|1482.4|1489.1|1483.1|1489.1|1483.1|1488.4|1482.4|6
1588314600000|2020-05-01 06:30:00|1489.4|1483.4|1490.4|1484.4|1490.4|1484.4|1489.4|1483.4|9
1588314900000|2020-05-01 06:35:00|1490.1|1484.1|1487.6|1481.6|1490.4|1484.4|1487.6|1481.6|12
1588315200000|2020-05-01 06:40:00|1487.4|1481.4|1486.9|1480.9|1487.9|1481.9|1486.9|1480.9|10
1588315500000|2020-05-01 06:45:00|1487.1|1481.1|1486.1|1480.1|1487.4|1481.4|1485.4|1479.4|14
1588315800000|2020-05-01 06:50:00|1485.9|1479.9|1486.6|1480.6|1486.6|1480.6|1485.9|1479.9|12
1588316100000|2020-05-01 06:55:00|1486.9|1480.9|1489.1|1483.1|1489.4|1483.4|1486.9|1480.9|12
1588316400000|2020-05-01 07:00:00|1489.4|1483.4|1488.9|1482.9|1489.4|1483.4|1488.1|1482.1|22
1588316700000|2020-05-01 07:05:00|1489.4|1483.4|1489.6|1483.6|1490.4|1484.4|1489.4|1483.4|11
1588317000000|2020-05-01 07:10:00|1490.1|1484.1|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|5
1588317300000|2020-05-01 07:15:00|1490.4|1484.4|1492.9|1486.9|1493.6|1487.6|1490.4|1484.4|29
1588317600000|2020-05-01 07:20:00|1492.6|1486.6|1492.4|1486.4|1492.9|1486.9|1491.9|1485.9|10
1588317900000|2020-05-01 07:25:00|1492.1|1486.1|1492.4|1486.4|1493.9|1487.9|1491.4|1485.4|26
1588318200000|2020-05-01 07:30:00|1492.6|1486.6|1491.9|1485.9|1493.1|1487.1|1491.9|1485.9|7
1588318500000|2020-05-01 07:35:00|1491.6|1485.6|1491.9|1485.9|1492.6|1486.6|1491.1|1485.1|13
1588318800000|2020-05-01 07:40:00|1492.1|1486.1|1491.1|1485.1|1492.6|1486.6|1491.1|1485.1|7
1588319100000|2020-05-01 07:45:00|1491.6|1485.6|1490.9|1484.9|1491.6|1485.6|1490.4|1484.4|4
1588319400000|2020-05-01 07:50:00|1490.6|1484.6|1489.1|1483.1|1490.6|1484.6|1488.9|1482.9|16
1588319700000|2020-05-01 07:55:00|1489.4|1483.4|1489.9|1483.9|1490.6|1484.6|1489.4|1483.4|7
1588320000000|2020-05-01 08:00:00|1490.1|1484.1|1489.9|1483.9|1490.4|1484.4|1489.9|1483.9|3
1588320300000|2020-05-01 08:05:00|1489.6|1483.6|1488.9|1482.9|1489.9|1483.9|1488.4|1482.4|16
1588320600000|2020-05-01 08:10:00|1488.6|1482.6|1490.4|1484.4|1490.4|1484.4|1488.4|1482.4|13
1588320900000|2020-05-01 08:15:00|1490.1|1484.1|1490.1|1484.1|1491.4|1485.4|1490.1|1484.1|10
1588321200000|2020-05-01 08:20:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1
1588321500000|2020-05-01 08:25:00|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1
1588322100000|2020-05-01 08:35:00|1490.4|1484.4|1490.1|1484.1|1490.9|1484.9|1490.1|1484.1|5
1588322400000|2020-05-01 08:40:00|1489.6|1483.6|1490.9|1484.9|1490.9|1484.9|1489.6|1483.6|6
1588322700000|2020-05-01 08:45:00|1490.6|1484.6|1490.6|1484.6|1490.9|1484.9|1490.6|1484.6|3
1588323600000|2020-05-01 09:00:00|1490.4|1484.4|1489.4|1483.4|1490.4|1484.4|1488.9|1482.9|12
1588323900000|2020-05-01 09:05:00|1489.9|1483.9|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|3
1588324500000|2020-05-01 09:15:00|1489.9|1483.9|1489.6|1483.6|1489.9|1483.9|1489.6|1483.6|4
1588324800000|2020-05-01 09:20:00|1489.4|1483.4|1488.6|1482.6|1489.4|1483.4|1488.6|1482.6|3
1588325100000|2020-05-01 09:25:00|1488.9|1482.9|1489.4|1483.4|1489.4|1483.4|1488.9|1482.9|2
1588325400000|2020-05-01 09:30:00|1489.1|1483.1|1488.9|1482.9|1489.1|1483.1|1488.9|1482.9|2
1588326300000|2020-05-01 09:45:00|1488.6|1482.6|1488.6|1482.6|1488.9|1482.9|1488.6|1482.6|3
1588326600000|2020-05-01 09:50:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1
1588327200000|2020-05-01 10:00:00|1488.6|1482.6|1488.9|1482.9|1489.4|1483.4|1488.6|1482.6|5
1588327800000|2020-05-01 10:10:00|1488.6|1482.6|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|6
1588328100000|2020-05-01 10:15:00|1488.1|1482.1|1488.6|1482.6|1488.9|1482.9|1488.1|1482.1|4
1588328400000|2020-05-01 10:20:00|1488.4|1482.4|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|10
1588328700000|2020-05-01 10:25:00|1488.1|1482.1|1487.1|1481.1|1488.1|1482.1|1487.1|1481.1|7
1588329000000|2020-05-01 10:30:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1487.1|1481.1|2
1588329300000|2020-05-01 10:35:00|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1
1588329600000|2020-05-01 10:40:00|1487.1|1481.1|1486.4|1480.4|1487.4|1481.4|1486.4|1480.4|8
1588329900000|2020-05-01 10:45:00|1486.9|1480.9|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|3
1588330200000|2020-05-01 10:50:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1588330500000|2020-05-01 10:55:00|1485.6|1479.6|1486.4|1480.4|1486.6|1480.6|1485.6|1479.6|9
1588330800000|2020-05-01 11:00:00|1486.1|1480.1|1485.4|1479.4|1486.1|1480.1|1485.4|1479.4|4
1588331100000|2020-05-01 11:05:00|1485.1|1479.1|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|10
1588331400000|2020-05-01 11:10:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1588331700000|2020-05-01 11:15:00|1485.1|1479.1|1484.9|1478.9|1485.6|1479.6|1484.9|1478.9|14
1588332000000|2020-05-01 11:20:00|1484.6|1478.6|1484.4|1478.4|1484.9|1478.9|1484.4|1478.4|6
1588332300000|2020-05-01 11:25:00|1484.6|1478.6|1484.6|1478.6|1485.1|1479.1|1484.4|1478.4|8
1588332600000|2020-05-01 11:30:00|1484.4|1478.4|1484.4|1478.4|1484.9|1478.9|1484.4|1478.4|6
1588333200000|2020-05-01 11:40:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1484.1|1478.1|2
1588333500000|2020-05-01 11:45:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1484.1|1478.1|4
1588333800000|2020-05-01 11:50:00|1484.1|1478.1|1482.1|1476.1|1484.1|1478.1|1482.1|1476.1|22
1588334100000|2020-05-01 11:55:00|1482.4|1476.4|1482.6|1476.6|1483.1|1477.1|1478.4|1472.4|96
1588334400000|2020-05-01 12:00:00|1482.4|1476.4|1481.1|1475.1|1483.6|1477.6|1480.9|1474.9|49
1588334700000|2020-05-01 12:05:00|1481.6|1475.6|1481.9|1475.9|1482.6|1476.6|1481.1|1475.1|29
1588335000000|2020-05-01 12:10:00|1482.1|1476.1|1481.1|1475.1|1482.6|1476.6|1481.1|1475.1|11
1588335300000|2020-05-01 12:15:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|7
1588335600000|2020-05-01 12:20:00|1479.9|1473.9|1479.1|1473.1|1481.1|1475.1|1479.1|1473.1|27
1588335900000|2020-05-01 12:25:00|1478.9|1472.9|1479.9|1473.9|1480.1|1474.1|1478.6|1472.6|19
1588336200000|2020-05-01 12:30:00|1480.1|1474.1|1481.9|1475.9|1482.1|1476.1|1479.9|1473.9|14
1588336500000|2020-05-01 12:35:00|1481.6|1475.6|1482.4|1476.4|1482.9|1476.9|1481.6|1475.6|20
1588336800000|2020-05-01 12:40:00|1482.6|1476.6|1479.9|1473.9|1482.6|1476.6|1479.6|1473.6|21
1588337100000|2020-05-01 12:45:00|1479.6|1473.6|1477.6|1471.6|1479.6|1473.6|1476.4|1470.4|25
1588337400000|2020-05-01 12:50:00|1477.9|1471.9|1479.9|1473.9|1480.4|1474.4|1477.9|1471.9|10
1588337700000|2020-05-01 12:55:00|1480.1|1474.1|1480.4|1474.4|1480.4|1474.4|1480.1|1474.1|2
1588338000000|2020-05-01 13:00:00|1479.9|1473.9|1482.1|1476.1|1482.1|1476.1|1479.9|1473.9|17
1588338300000|2020-05-01 13:05:00|1482.4|1476.4|1481.9|1475.9|1482.9|1476.9|1481.6|1475.6|15
1588338600000|2020-05-01 13:10:00|1481.6|1475.6|1482.9|1476.9|1482.9|1476.9|1481.6|1475.6|18
1588338900000|2020-05-01 13:15:00|1482.6|1476.6|1482.6|1476.6|1483.9|1477.9|1482.6|1476.6|17
1588339200000|2020-05-01 13:20:00|1482.4|1476.4|1482.1|1476.1|1482.4|1476.4|1481.6|1475.6|6
1588339500000|2020-05-01 13:25:00|1482.4|1476.4|1481.6|1475.6|1482.9|1476.9|1481.4|1475.4|12
1588339800000|2020-05-01 13:30:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1479.6|1473.6|18
1588340100000|2020-05-01 13:35:00|1479.9|1473.9|1478.4|1472.4|1480.4|1474.4|1478.1|1472.1|22
1588340400000|2020-05-01 13:40:00|1478.6|1472.6|1480.1|1474.1|1480.9|1474.9|1478.1|1472.1|23
1588340700000|2020-05-01 13:45:00|1479.9|1473.9|1485.6|1479.6|1485.6|1479.6|1479.9|1473.9|42
1588341000000|2020-05-01 13:50:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1484.1|1478.1|27
1588341300000|2020-05-01 13:55:00|1485.4|1479.4|1486.1|1480.1|1486.4|1480.4|1484.9|1478.9|26
1588341600000|2020-05-01 14:00:00|1486.4|1480.4|1488.6|1482.6|1491.6|1485.6|1485.6|1479.6|56
1588341900000|2020-05-01 14:05:00|1488.9|1482.9|1486.6|1480.6|1488.9|1482.9|1486.1|1480.1|34
1588342200000|2020-05-01 14:10:00|1486.4|1480.4|1488.1|1482.1|1488.1|1482.1|1486.1|1480.1|10
1588342500000|2020-05-01 14:15:00|1487.9|1481.9|1489.4|1483.4|1489.4|1483.4|1487.6|1481.6|15
1588342800000|2020-05-01 14:20:00|1489.1|1483.1|1489.6|1483.6|1490.1|1484.1|1488.1|1482.1|20
1588343100000|2020-05-01 14:25:00|1488.9|1482.9|1487.9|1481.9|1488.9|1482.9|1486.6|1480.6|22
1588343400000|2020-05-01 14:30:00|1487.6|1481.6|1487.1|1481.1|1488.6|1482.6|1486.6|1480.6|23
1588343700000|2020-05-01 14:35:00|1487.6|1481.6|1489.1|1483.1|1490.6|1484.6|1487.6|1481.6|17
1588344000000|2020-05-01 14:40:00|1489.4|1483.4|1488.4|1482.4|1489.4|1483.4|1488.1|1482.1|19
1588344300000|2020-05-01 14:45:00|1488.1|1482.1|1488.9|1482.9|1488.9|1482.9|1488.1|1482.1|9
1588344600000|2020-05-01 14:50:00|1488.4|1482.4|1487.9|1481.9|1488.4|1482.4|1486.9|1480.9|15
1588344900000|2020-05-01 14:55:00|1488.1|1482.1|1488.1|1482.1|1488.9|1482.9|1487.1|1481.1|23
1588345200000|2020-05-01 15:00:00|1488.4|1482.4|1486.6|1480.6|1488.4|1482.4|1486.6|1480.6|13
1588345500000|2020-05-01 15:05:00|1486.9|1480.9|1486.6|1480.6|1487.4|1481.4|1484.9|1478.9|29
1588345800000|2020-05-01 15:10:00|1486.4|1480.4|1486.4|1480.4|1486.6|1480.6|1485.9|1479.9|12
1588346100000|2020-05-01 15:15:00|1486.1|1480.1|1486.1|1480.1|1487.4|1481.4|1486.1|1480.1|13
1588346400000|2020-05-01 15:20:00|1486.4|1480.4|1489.1|1483.1|1489.4|1483.4|1486.1|1480.1|30
1588346700000|2020-05-01 15:25:00|1489.4|1483.4|1492.9|1486.9|1492.9|1486.9|1489.4|1483.4|41
1588347000000|2020-05-01 15:30:00|1492.6|1486.6|1490.9|1484.9|1492.6|1486.6|1487.4|1481.4|66
1588347300000|2020-05-01 15:35:00|1490.6|1484.6|1489.9|1483.9|1490.9|1484.9|1489.6|1483.6|12
1588347600000|2020-05-01 15:40:00|1490.1|1484.1|1489.9|1483.9|1490.9|1484.9|1489.9|1483.9|6
1588347900000|2020-05-01 15:45:00|1490.4|1484.4|1488.9|1482.9|1490.9|1484.9|1488.6|1482.6|16
1588348200000|2020-05-01 15:50:00|1488.6|1482.6|1488.6|1482.6|1489.1|1483.1|1488.6|1482.6|5
1588348500000|2020-05-01 15:55:00|1488.9|1482.9|1489.1|1483.1|1489.9|1483.9|1488.6|1482.6|16
1588348800000|2020-05-01 16:00:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.6|1482.6|7
1588349100000|2020-05-01 16:05:00|1489.1|1483.1|1489.4|1483.4|1489.6|1483.6|1489.1|1483.1|6
1588350300000|2020-05-01 16:25:00|1489.6|1483.6|1489.9|1483.9|1490.1|1484.1|1489.6|1483.6|8
1588350600000|2020-05-01 16:30:00|1489.6|1483.6|1489.1|1483.1|1489.6|1483.6|1489.1|1483.1|3
1588350900000|2020-05-01 16:35:00|1489.4|1483.4|1489.4|1483.4|1489.9|1483.9|1489.1|1483.1|8
1588351800000|2020-05-01 16:50:00|1488.6|1482.6|1489.9|1483.9|1489.9|1483.9|1488.6|1482.6|6
1588352100000|2020-05-01 16:55:00|1489.8|1483.8|1489.8|1483.8|1490|1484|1489.5|1483.5|8
1588550400000|2020-05-04 00:00:00|1491.8|1479.8|1483.4|1477.4|1491.8|1479.8|1483.1|1477.1|5
1588550700000|2020-05-04 00:05:00|1483.6|1477.6|1483.6|1477.6|1483.6|1477.6|1482.4|1476.4|7
1588551000000|2020-05-04 00:10:00|1483.4|1477.4|1485.1|1479.1|1485.1|1479.1|1483.4|1477.4|5
1588551300000|2020-05-04 00:15:00|1484.9|1478.9|1482.6|1476.6|1484.9|1478.9|1482.6|1476.6|7
1588552200000|2020-05-04 00:30:00|1482.9|1476.9|1483.4|1477.4|1483.6|1477.6|1482.9|1476.9|3
1588552500000|2020-05-04 00:35:00|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1482.9|1476.9|3
1588552800000|2020-05-04 00:40:00|1482.9|1476.9|1482.9|1476.9|1482.9|1476.9|1482.9|1476.9|1
1588553100000|2020-05-04 00:45:00|1483.1|1477.1|1484.4|1478.4|1485.1|1479.1|1483.1|1477.1|7
1588553400000|2020-05-04 00:50:00|1484.6|1478.6|1483.9|1477.9|1484.6|1478.6|1483.9|1477.9|4
1588554300000|2020-05-04 01:05:00|1484.1|1478.1|1483.4|1477.4|1484.1|1478.1|1483.4|1477.4|4
1588554600000|2020-05-04 01:10:00|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1482.9|1476.9|3
1588554900000|2020-05-04 01:15:00|1483.4|1477.4|1484.4|1478.4|1484.6|1478.6|1483.4|1477.4|5
1588555200000|2020-05-04 01:20:00|1484.6|1478.6|1484.4|1478.4|1484.9|1478.9|1484.4|1478.4|4
1588555500000|2020-05-04 01:25:00|1484.6|1478.6|1484.9|1478.9|1484.9|1478.9|1484.6|1478.6|2
1588555800000|2020-05-04 01:30:00|1484.6|1478.6|1484.9|1478.9|1484.9|1478.9|1484.6|1478.6|2
1588556400000|2020-05-04 01:40:00|1484.6|1478.6|1484.1|1478.1|1484.6|1478.6|1483.9|1477.9|3
1588556700000|2020-05-04 01:45:00|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1
1588557000000|2020-05-04 01:50:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1484.1|1478.1|2
1588557300000|2020-05-04 01:55:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1588557600000|2020-05-04 02:00:00|1483.9|1477.9|1484.1|1478.1|1484.1|1478.1|1483.9|1477.9|2
1588557900000|2020-05-04 02:05:00|1484.4|1478.4|1484.1|1478.1|1484.4|1478.4|1484.1|1478.1|2
1588558800000|2020-05-04 02:20:00|1484.4|1478.4|1484.1|1478.1|1484.4|1478.4|1483.9|1477.9|4
1588559700000|2020-05-04 02:35:00|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1
1588560000000|2020-05-04 02:40:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1588560300000|2020-05-04 02:45:00|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1483.9|1477.9|1
1588561200000|2020-05-04 03:00:00|1483.6|1477.6|1483.4|1477.4|1483.6|1477.6|1483.4|1477.4|2
1588561500000|2020-05-04 03:05:00|1483.1|1477.1|1483.4|1477.4|1483.4|1477.4|1483.1|1477.1|2
1588561800000|2020-05-04 03:10:00|1483.1|1477.1|1482.9|1476.9|1483.1|1477.1|1482.9|1476.9|2
1588563000000|2020-05-04 03:30:00|1483.9|1477.9|1483.9|1477.9|1484.1|1478.1|1483.9|1477.9|3
1588563900000|2020-05-04 03:45:00|1484.1|1478.1|1483.9|1477.9|1484.1|1478.1|1483.9|1477.9|2
1588565400000|2020-05-04 04:10:00|1483.6|1477.6|1483.4|1477.4|1483.6|1477.6|1483.4|1477.4|2
1588565700000|2020-05-04 04:15:00|1483.1|1477.1|1482.6|1476.6|1483.1|1477.1|1482.6|1476.6|3
1588566300000|2020-05-04 04:25:00|1482.4|1476.4|1482.6|1476.6|1482.6|1476.6|1482.4|1476.4|4
1588567800000|2020-05-04 04:50:00|1482.4|1476.4|1482.1|1476.1|1482.4|1476.4|1482.1|1476.1|2
1588568100000|2020-05-04 04:55:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.6|1475.6|3
1588568400000|2020-05-04 05:00:00|1481.6|1475.6|1480.9|1474.9|1481.6|1475.6|1480.9|1474.9|6
1588568700000|2020-05-04 05:05:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.9|1474.9|4
1588569000000|2020-05-04 05:10:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.6|1475.6|4
1588569900000|2020-05-04 05:25:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|2
1588570200000|2020-05-04 05:30:00|1481.4|1475.4|1481.4|1475.4|1481.6|1475.6|1481.1|1475.1|7
1588570500000|2020-05-04 05:35:00|1481.6|1475.6|1480.6|1474.6|1481.6|1475.6|1480.4|1474.4|7
1588570800000|2020-05-04 05:40:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1480.1|1474.1|2
1588571100000|2020-05-04 05:45:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|3
1588571400000|2020-05-04 05:50:00|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1
1588571700000|2020-05-04 05:55:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.6|1472.6|7
1588572000000|2020-05-04 06:00:00|1479.6|1473.6|1479.6|1473.6|1479.9|1473.9|1479.6|1473.6|3
1588572300000|2020-05-04 06:05:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|3
1588572600000|2020-05-04 06:10:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|6
1588572900000|2020-05-04 06:15:00|1479.6|1473.6|1478.6|1472.6|1479.9|1473.9|1478.6|1472.6|5
1588573200000|2020-05-04 06:20:00|1478.9|1472.9|1478.6|1472.6|1479.1|1473.1|1478.6|1472.6|4
1588573500000|2020-05-04 06:25:00|1479.6|1473.6|1479.1|1473.1|1479.6|1473.6|1478.9|1472.9|4
1588573800000|2020-05-04 06:30:00|1478.9|1472.9|1479.4|1473.4|1480.4|1474.4|1478.6|1472.6|10
1588574100000|2020-05-04 06:35:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|16
1588574400000|2020-05-04 06:40:00|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1478.9|1472.9|3
1588574700000|2020-05-04 06:45:00|1479.4|1473.4|1478.4|1472.4|1479.4|1473.4|1478.4|1472.4|4
1588575000000|2020-05-04 06:50:00|1478.6|1472.6|1478.6|1472.6|1478.6|1472.6|1478.4|1472.4|3
1588575300000|2020-05-04 06:55:00|1479.4|1473.4|1479.9|1473.9|1479.9|1473.9|1479.4|1473.4|2
1588575600000|2020-05-04 07:00:00|1480.4|1474.4|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|14
1588575900000|2020-05-04 07:05:00|1479.9|1473.9|1478.1|1472.1|1479.9|1473.9|1478.1|1472.1|10
1588576200000|2020-05-04 07:10:00|1477.9|1471.9|1478.4|1472.4|1478.6|1472.6|1477.4|1471.4|12
1588576500000|2020-05-04 07:15:00|1478.6|1472.6|1479.1|1473.1|1479.4|1473.4|1476.9|1470.9|33
1588576800000|2020-05-04 07:20:00|1478.9|1472.9|1479.4|1473.4|1479.6|1473.6|1478.9|1472.9|9
1588577100000|2020-05-04 07:25:00|1479.6|1473.6|1478.9|1472.9|1479.9|1473.9|1478.9|1472.9|9
1588577400000|2020-05-04 07:30:00|1478.6|1472.6|1477.6|1471.6|1479.4|1473.4|1477.6|1471.6|22
1588577700000|2020-05-04 07:35:00|1477.4|1471.4|1476.4|1470.4|1478.1|1472.1|1476.1|1470.1|24
1588578000000|2020-05-04 07:40:00|1476.9|1470.9|1477.4|1471.4|1477.4|1471.4|1476.9|1470.9|10
1588578300000|2020-05-04 07:45:00|1477.1|1471.1|1477.9|1471.9|1477.9|1471.9|1476.9|1470.9|6
1588578600000|2020-05-04 07:50:00|1477.6|1471.6|1475.9|1469.9|1477.6|1471.6|1475.6|1469.6|10
1588578900000|2020-05-04 07:55:00|1475.6|1469.6|1477.1|1471.1|1477.1|1471.1|1475.6|1469.6|17
1588579200000|2020-05-04 08:00:00|1475.9|1469.9|1475.9|1469.9|1475.9|1469.9|1475.4|1469.4|7
1588579500000|2020-05-04 08:05:00|1476.1|1470.1|1477.4|1471.4|1477.6|1471.6|1476.1|1470.1|20
1588579800000|2020-05-04 08:10:00|1477.6|1471.6|1477.1|1471.1|1478.4|1472.4|1476.9|1470.9|26
1588580100000|2020-05-04 08:15:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.6|1470.6|3
1588580400000|2020-05-04 08:20:00|1477.1|1471.1|1478.1|1472.1|1478.1|1472.1|1476.9|1470.9|12
1588580700000|2020-05-04 08:25:00|1477.9|1471.9|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|4
1588581000000|2020-05-04 08:30:00|1476.9|1470.9|1476.6|1470.6|1477.1|1471.1|1476.6|1470.6|7
1588581600000|2020-05-04 08:40:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.6|1470.6|3
1588581900000|2020-05-04 08:45:00|1476.6|1470.6|1477.6|1471.6|1477.6|1471.6|1476.6|1470.6|4
1588582200000|2020-05-04 08:50:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1477.1|1471.1|2
1588582500000|2020-05-04 08:55:00|1477.4|1471.4|1478.1|1472.1|1478.6|1472.6|1477.4|1471.4|9
1588582800000|2020-05-04 09:00:00|1478.4|1472.4|1476.6|1470.6|1478.4|1472.4|1476.6|1470.6|7
1588583100000|2020-05-04 09:05:00|1476.9|1470.9|1477.4|1471.4|1477.4|1471.4|1476.9|1470.9|3
1588583400000|2020-05-04 09:10:00|1477.1|1471.1|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|4
1588583700000|2020-05-04 09:15:00|1476.9|1470.9|1476.6|1470.6|1477.4|1471.4|1476.6|1470.6|7
1588584000000|2020-05-04 09:20:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1
1588584300000|2020-05-04 09:25:00|1477.1|1471.1|1478.4|1472.4|1478.4|1472.4|1477.1|1471.1|4
1588584600000|2020-05-04 09:30:00|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|8
1588584900000|2020-05-04 09:35:00|1478.4|1472.4|1477.4|1471.4|1478.9|1472.9|1477.4|1471.4|6
1588585200000|2020-05-04 09:40:00|1476.9|1470.9|1476.9|1470.9|1477.1|1471.1|1476.9|1470.9|3
1588585500000|2020-05-04 09:45:00|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1
1588585800000|2020-05-04 09:50:00|1477.6|1471.6|1478.4|1472.4|1478.6|1472.6|1477.6|1471.6|6
1588586100000|2020-05-04 09:55:00|1478.1|1472.1|1478.4|1472.4|1478.4|1472.4|1477.4|1471.4|4
1588586700000|2020-05-04 10:05:00|1478.1|1472.1|1477.9|1471.9|1478.1|1472.1|1477.1|1471.1|5
1588587000000|2020-05-04 10:10:00|1478.1|1472.1|1480.4|1474.4|1480.6|1474.6|1478.1|1472.1|12
1588587300000|2020-05-04 10:15:00|1480.1|1474.1|1479.6|1473.6|1480.4|1474.4|1479.6|1473.6|5
1588587600000|2020-05-04 10:20:00|1479.4|1473.4|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|10
1588587900000|2020-05-04 10:25:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1
1588588200000|2020-05-04 10:30:00|1479.6|1473.6|1479.6|1473.6|1479.9|1473.9|1479.6|1473.6|3
1588588500000|2020-05-04 10:35:00|1479.9|1473.9|1480.1|1474.1|1480.4|1474.4|1479.9|1473.9|5
1588588800000|2020-05-04 10:40:00|1479.9|1473.9|1479.1|1473.1|1479.9|1473.9|1479.1|1473.1|4
1588589100000|2020-05-04 10:45:00|1479.4|1473.4|1479.9|1473.9|1479.9|1473.9|1479.4|1473.4|2
1588589400000|2020-05-04 10:50:00|1479.6|1473.6|1479.6|1473.6|1480.4|1474.4|1479.4|1473.4|8
1588589700000|2020-05-04 10:55:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|3
1588590000000|2020-05-04 11:00:00|1480.1|1474.1|1479.9|1473.9|1480.4|1474.4|1478.6|1472.6|16
1588590300000|2020-05-04 11:05:00|1479.6|1473.6|1479.1|1473.1|1480.4|1474.4|1478.6|1472.6|14
1588590600000|2020-05-04 11:10:00|1479.4|1473.4|1479.1|1473.1|1479.9|1473.9|1479.1|1473.1|9
1588590900000|2020-05-04 11:15:00|1478.9|1472.9|1478.4|1472.4|1478.9|1472.9|1478.1|1472.1|7
1588591200000|2020-05-04 11:20:00|1478.9|1472.9|1478.1|1472.1|1478.9|1472.9|1478.1|1472.1|3
1588591500000|2020-05-04 11:25:00|1478.4|1472.4|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|5
1588591800000|2020-05-04 11:30:00|1478.6|1472.6|1479.4|1473.4|1479.4|1473.4|1478.6|1472.6|7
1588592100000|2020-05-04 11:35:00|1479.1|1473.1|1479.4|1473.4|1481.1|1475.1|1478.9|1472.9|21
1588592400000|2020-05-04 11:40:00|1479.6|1473.6|1478.6|1472.6|1479.9|1473.9|1478.6|1472.6|13
1588592700000|2020-05-04 11:45:00|1478.9|1472.9|1478.4|1472.4|1478.9|1472.9|1478.4|1472.4|5
1588593000000|2020-05-04 11:50:00|1478.6|1472.6|1479.1|1473.1|1482.6|1476.6|1478.6|1472.6|33
1588593300000|2020-05-04 11:55:00|1479.4|1473.4|1480.6|1474.6|1481.4|1475.4|1478.4|1472.4|75
1588593600000|2020-05-04 12:00:00|1480.4|1474.4|1482.1|1476.1|1484.6|1478.6|1480.4|1474.4|44
1588593900000|2020-05-04 12:05:00|1482.4|1476.4|1483.8|1477.8|1483.8|1477.8|1482.1|1476.1|6
1588594200000|2020-05-04 12:10:00|1484.3|1478.3|1483.6|1477.6|1485.8|1479.8|1483.6|1477.6|16
1588594500000|2020-05-04 12:15:00|1483.9|1477.9|1483.6|1477.6|1484.6|1478.6|1483.4|1477.4|11
1588594800000|2020-05-04 12:20:00|1483.4|1477.4|1482.9|1476.9|1483.6|1477.6|1482.9|1476.9|13
1588595100000|2020-05-04 12:25:00|1483.1|1477.1|1482.6|1476.6|1483.9|1477.9|1482.6|1476.6|14
1588595400000|2020-05-04 12:30:00|1482.4|1476.4|1481.1|1475.1|1482.4|1476.4|1481.1|1475.1|11
1588595700000|2020-05-04 12:35:00|1480.9|1474.9|1481.9|1475.9|1482.4|1476.4|1480.9|1474.9|26
1588596000000|2020-05-04 12:40:00|1481.6|1475.6|1483.1|1477.1|1483.4|1477.4|1481.4|1475.4|17
1588596300000|2020-05-04 12:45:00|1482.9|1476.9|1482.4|1476.4|1483.4|1477.4|1481.6|1475.6|19
1588596600000|2020-05-04 12:50:00|1482.1|1476.1|1480.6|1474.6|1482.1|1476.1|1480.6|1474.6|16
1588596900000|2020-05-04 12:55:00|1480.1|1474.1|1481.1|1475.1|1481.6|1475.6|1480.1|1474.1|36
1588597200000|2020-05-04 13:00:00|1480.9|1474.9|1480.1|1474.1|1481.1|1475.1|1480.1|1474.1|12
1588597500000|2020-05-04 13:05:00|1479.9|1473.9|1480.4|1474.4|1481.4|1475.4|1479.4|1473.4|23
1588597800000|2020-05-04 13:10:00|1480.9|1474.9|1480.4|1474.4|1482.4|1476.4|1480.4|1474.4|37
1588598100000|2020-05-04 13:15:00|1480.6|1474.6|1480.6|1474.6|1481.4|1475.4|1480.6|1474.6|7
1588598400000|2020-05-04 13:20:00|1480.4|1474.4|1482.1|1476.1|1482.4|1476.4|1480.4|1474.4|14
1588598700000|2020-05-04 13:25:00|1482.4|1476.4|1482.4|1476.4|1483.1|1477.1|1481.4|1475.4|14
1588599000000|2020-05-04 13:30:00|1482.6|1476.6|1483.4|1477.4|1483.6|1477.6|1482.1|1476.1|16
1588599300000|2020-05-04 13:35:00|1483.6|1477.6|1487.9|1481.9|1487.9|1481.9|1483.6|1477.6|47
1588599600000|2020-05-04 13:40:00|1487.6|1481.6|1486.4|1480.4|1488.4|1482.4|1486.1|1480.1|62
1588599900000|2020-05-04 13:45:00|1486.6|1480.6|1487.4|1481.4|1487.4|1481.4|1486.1|1480.1|12
1588600200000|2020-05-04 13:50:00|1487.9|1481.9|1486.6|1480.6|1487.9|1481.9|1486.1|1480.1|26
1588600500000|2020-05-04 13:55:00|1486.9|1480.9|1486.1|1480.1|1487.6|1481.6|1485.9|1479.9|23
1588600800000|2020-05-04 14:00:00|1485.6|1479.6|1485.9|1479.9|1486.6|1480.6|1484.4|1478.4|35
1588601100000|2020-05-04 14:05:00|1486.1|1480.1|1487.4|1481.4|1487.6|1481.6|1486.1|1480.1|16
1588601400000|2020-05-04 14:10:00|1487.1|1481.1|1485.6|1479.6|1487.1|1481.1|1485.6|1479.6|23
1588601700000|2020-05-04 14:15:00|1485.9|1479.9|1488.1|1482.1|1488.9|1482.9|1485.9|1479.9|37
1588602000000|2020-05-04 14:20:00|1488.4|1482.4|1488.6|1482.6|1489.9|1483.9|1488.1|1482.1|29
1588602300000|2020-05-04 14:25:00|1488.4|1482.4|1485.9|1479.9|1488.4|1482.4|1485.9|1479.9|31
1588602600000|2020-05-04 14:30:00|1485.6|1479.6|1487.6|1481.6|1487.9|1481.9|1485.4|1479.4|53
1588602900000|2020-05-04 14:35:00|1487.4|1481.4|1486.9|1480.9|1488.9|1482.9|1486.6|1480.6|41
1588603200000|2020-05-04 14:40:00|1486.6|1480.6|1487.1|1481.1|1487.6|1481.6|1486.6|1480.6|28
1588603500000|2020-05-04 14:45:00|1486.9|1480.9|1486.9|1480.9|1487.6|1481.6|1485.9|1479.9|43
1588603800000|2020-05-04 14:50:00|1486.6|1480.6|1485.1|1479.1|1486.6|1480.6|1484.9|1478.9|25
1588604100000|2020-05-04 14:55:00|1485.6|1479.6|1484.1|1478.1|1485.6|1479.6|1483.9|1477.9|36
1588604400000|2020-05-04 15:00:00|1484.4|1478.4|1483.4|1477.4|1484.9|1478.9|1482.6|1476.6|27
1588604700000|2020-05-04 15:05:00|1483.1|1477.1|1483.1|1477.1|1484.6|1478.6|1483.1|1477.1|17
1588605000000|2020-05-04 15:10:00|1483.4|1477.4|1484.1|1478.1|1484.6|1478.6|1483.4|1477.4|14
1588605300000|2020-05-04 15:15:00|1483.6|1477.6|1483.6|1477.6|1484.9|1478.9|1482.4|1476.4|25
1588605600000|2020-05-04 15:20:00|1483.9|1477.9|1484.6|1478.6|1485.6|1479.6|1483.6|1477.6|29
1588605900000|2020-05-04 15:25:00|1484.4|1478.4|1481.1|1475.1|1484.4|1478.4|1480.9|1474.9|52
1588606200000|2020-05-04 15:30:00|1481.4|1475.4|1486.9|1480.9|1487.6|1481.6|1481.4|1475.4|107
1588606500000|2020-05-04 15:35:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|14
1588606800000|2020-05-04 15:40:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.4|1479.4|13
1588607100000|2020-05-04 15:45:00|1486.4|1480.4|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|5
1588607400000|2020-05-04 15:50:00|1486.1|1480.1|1486.1|1480.1|1486.4|1480.4|1486.1|1480.1|3
1588607700000|2020-05-04 15:55:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1588608000000|2020-05-04 16:00:00|1485.6|1479.6|1485.9|1479.9|1485.9|1479.9|1485.6|1479.6|2
1588608300000|2020-05-04 16:05:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|2
1588608600000|2020-05-04 16:10:00|1485.9|1479.9|1485.9|1479.9|1487.6|1481.6|1485.6|1479.6|12
1588608900000|2020-05-04 16:15:00|1486.1|1480.1|1485.6|1479.6|1486.6|1480.6|1485.1|1479.1|11
1588609500000|2020-05-04 16:25:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|3
1588609800000|2020-05-04 16:30:00|1485.6|1479.6|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|2
1588610400000|2020-05-04 16:40:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|3
1588611300000|2020-05-04 16:55:00|1485.8|1479.8|1485.5|1479.5|1485.8|1479.8|1485.5|1479.5|2
1588636800000|2020-05-05 00:00:00|1487.4|1481.4|1487.9|1481.9|1487.9|1481.9|1487.4|1481.4|3
1588637100000|2020-05-05 00:05:00|1488.6|1482.6|1489.1|1483.1|1489.4|1483.4|1488.6|1482.6|6
1588637400000|2020-05-05 00:10:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1
1588637700000|2020-05-05 00:15:00|1489.1|1483.1|1486.4|1480.4|1489.1|1483.1|1486.1|1480.1|8
1588638000000|2020-05-05 00:20:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588638600000|2020-05-05 00:30:00|1485.9|1479.9|1486.1|1480.1|1486.4|1480.4|1485.9|1479.9|3
1588638900000|2020-05-05 00:35:00|1486.4|1480.4|1486.1|1480.1|1486.4|1480.4|1486.1|1480.1|2
1588639500000|2020-05-05 00:45:00|1486.4|1480.4|1486.6|1480.6|1486.6|1480.6|1486.4|1480.4|2
1588639800000|2020-05-05 00:50:00|1486.9|1480.9|1488.1|1482.1|1488.1|1482.1|1486.9|1480.9|4
1588640100000|2020-05-05 00:55:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|3
1588640400000|2020-05-05 01:00:00|1488.1|1482.1|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|5
1588640700000|2020-05-05 01:05:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1
1588641600000|2020-05-05 01:20:00|1488.4|1482.4|1488.1|1482.1|1488.4|1482.4|1488.1|1482.1|2
1588641900000|2020-05-05 01:25:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588642200000|2020-05-05 01:30:00|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1487.4|1481.4|1
1588643100000|2020-05-05 01:45:00|1487.6|1481.6|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|2
1588644000000|2020-05-05 02:00:00|1487.6|1481.6|1487.1|1481.1|1487.6|1481.6|1487.1|1481.1|3
1588645200000|2020-05-05 02:20:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1487.1|1481.1|2
1588646400000|2020-05-05 02:40:00|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1
1588647300000|2020-05-05 02:55:00|1486.6|1480.6|1486.4|1480.4|1486.6|1480.6|1486.1|1480.1|3
1588648800000|2020-05-05 03:20:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|3
1588649700000|2020-05-05 03:35:00|1485.6|1479.6|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|2
1588651800000|2020-05-05 04:10:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.6|1479.6|3
1588652400000|2020-05-05 04:20:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1486.1|1480.1|5
1588653000000|2020-05-05 04:30:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588653300000|2020-05-05 04:35:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588654200000|2020-05-05 04:50:00|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1485.9|1479.9|1
1588654500000|2020-05-05 04:55:00|1486.1|1480.1|1486.1|1480.1|1486.4|1480.4|1486.1|1480.1|3
1588655100000|2020-05-05 05:05:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588655700000|2020-05-05 05:15:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|4
1588656300000|2020-05-05 05:25:00|1485.6|1479.6|1486.1|1480.1|1486.1|1480.1|1485.6|1479.6|2
1588657800000|2020-05-05 05:50:00|1486.6|1480.6|1487.1|1481.1|1487.1|1481.1|1486.4|1480.4|3
1588658100000|2020-05-05 05:55:00|1486.9|1480.9|1486.4|1480.4|1487.6|1481.6|1486.4|1480.4|6
1588658400000|2020-05-05 06:00:00|1486.1|1480.1|1486.9|1480.9|1487.1|1481.1|1486.1|1480.1|6
1588658700000|2020-05-05 06:05:00|1487.1|1481.1|1487.9|1481.9|1488.6|1482.6|1487.1|1481.1|11
1588659000000|2020-05-05 06:10:00|1488.1|1482.1|1487.4|1481.4|1489.4|1483.4|1487.4|1481.4|13
1588659300000|2020-05-05 06:15:00|1487.1|1481.1|1488.1|1482.1|1488.4|1482.4|1487.1|1481.1|5
1588659600000|2020-05-05 06:20:00|1487.9|1481.9|1487.4|1481.4|1487.9|1481.9|1487.1|1481.1|4
1588659900000|2020-05-05 06:25:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588660200000|2020-05-05 06:30:00|1486.9|1480.9|1487.1|1481.1|1487.1|1481.1|1486.9|1480.9|2
1588660500000|2020-05-05 06:35:00|1486.9|1480.9|1485.9|1479.9|1486.9|1480.9|1484.6|1478.6|11
1588660800000|2020-05-05 06:40:00|1485.6|1479.6|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|7
1588661100000|2020-05-05 06:45:00|1485.4|1479.4|1484.6|1478.6|1485.4|1479.4|1482.1|1476.1|22
1588661400000|2020-05-05 06:50:00|1484.4|1478.4|1485.1|1479.1|1485.4|1479.4|1484.4|1478.4|6
1588661700000|2020-05-05 06:55:00|1484.9|1478.9|1486.4|1480.4|1486.4|1480.4|1484.9|1478.9|9
1588662000000|2020-05-05 07:00:00|1486.1|1480.1|1484.6|1478.6|1486.4|1480.4|1483.1|1477.1|18
1588662300000|2020-05-05 07:05:00|1485.1|1479.1|1485.1|1479.1|1486.9|1480.9|1484.6|1478.6|36
1588662600000|2020-05-05 07:10:00|1484.9|1478.9|1485.1|1479.1|1485.6|1479.6|1484.6|1478.6|8
1588662900000|2020-05-05 07:15:00|1485.4|1479.4|1484.6|1478.6|1486.1|1480.1|1484.6|1478.6|18
1588663200000|2020-05-05 07:20:00|1484.9|1478.9|1486.1|1480.1|1486.1|1480.1|1484.9|1478.9|5
1588663500000|2020-05-05 07:25:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|2
1588663800000|2020-05-05 07:30:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|10
1588664100000|2020-05-05 07:35:00|1485.9|1479.9|1484.1|1478.1|1485.9|1479.9|1484.1|1478.1|4
1588664400000|2020-05-05 07:40:00|1484.4|1478.4|1483.4|1477.4|1484.6|1478.6|1483.4|1477.4|13
1588664700000|2020-05-05 07:45:00|1483.6|1477.6|1481.4|1475.4|1483.6|1477.6|1480.9|1474.9|23
1588665000000|2020-05-05 07:50:00|1481.1|1475.1|1481.6|1475.6|1481.9|1475.9|1481.1|1475.1|6
1588665300000|2020-05-05 07:55:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1481.4|1475.4|6
1588665600000|2020-05-05 08:00:00|1481.4|1475.4|1482.1|1476.1|1482.1|1476.1|1481.4|1475.4|11
1588665900000|2020-05-05 08:05:00|1482.6|1476.6|1482.1|1476.1|1482.6|1476.6|1481.9|1475.9|9
1588666200000|2020-05-05 08:10:00|1481.9|1475.9|1480.9|1474.9|1481.9|1475.9|1480.9|1474.9|9
1588666500000|2020-05-05 08:15:00|1480.6|1474.6|1480.6|1474.6|1481.4|1475.4|1480.6|1474.6|6
1588666800000|2020-05-05 08:20:00|1480.9|1474.9|1480.6|1474.6|1481.1|1475.1|1480.6|1474.6|6
1588667100000|2020-05-05 08:25:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|2
1588667400000|2020-05-05 08:30:00|1480.4|1474.4|1479.9|1473.9|1480.4|1474.4|1478.9|1472.9|13
1588667700000|2020-05-05 08:35:00|1479.6|1473.6|1479.1|1473.1|1479.6|1473.6|1478.1|1472.1|14
1588668000000|2020-05-05 08:40:00|1478.9|1472.9|1478.6|1472.6|1479.4|1473.4|1478.1|1472.1|17
1588668300000|2020-05-05 08:45:00|1478.9|1472.9|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|13
1588668600000|2020-05-05 08:50:00|1479.6|1473.6|1479.9|1473.9|1480.9|1474.9|1479.6|1473.6|12
1588668900000|2020-05-05 08:55:00|1479.4|1473.4|1478.6|1472.6|1479.6|1473.6|1478.6|1472.6|6
1588669200000|2020-05-05 09:00:00|1478.9|1472.9|1478.9|1472.9|1479.4|1473.4|1478.4|1472.4|11
1588669500000|2020-05-05 09:05:00|1479.4|1473.4|1479.4|1473.4|1479.6|1473.6|1478.9|1472.9|15
1588669800000|2020-05-05 09:10:00|1479.1|1473.1|1479.6|1473.6|1480.6|1474.6|1478.9|1472.9|20
1588670100000|2020-05-05 09:15:00|1479.4|1473.4|1479.4|1473.4|1479.6|1473.6|1479.4|1473.4|3
1588670400000|2020-05-05 09:20:00|1479.1|1473.1|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|8
1588671000000|2020-05-05 09:30:00|1478.9|1472.9|1479.9|1473.9|1480.1|1474.1|1478.9|1472.9|13
1588671300000|2020-05-05 09:35:00|1480.4|1474.4|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|13
1588671600000|2020-05-05 09:40:00|1479.1|1473.1|1479.4|1473.4|1479.6|1473.6|1478.9|1472.9|6
1588671900000|2020-05-05 09:45:00|1479.6|1473.6|1478.9|1472.9|1479.6|1473.6|1478.9|1472.9|4
1588672200000|2020-05-05 09:50:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1588672500000|2020-05-05 09:55:00|1478.6|1472.6|1478.4|1472.4|1478.9|1472.9|1478.4|1472.4|6
1588672800000|2020-05-05 10:00:00|1478.6|1472.6|1478.9|1472.9|1479.1|1473.1|1478.4|1472.4|5
1588673100000|2020-05-05 10:05:00|1478.6|1472.6|1478.1|1472.1|1478.6|1472.6|1478.1|1472.1|3
1588673400000|2020-05-05 10:10:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1588673700000|2020-05-05 10:15:00|1478.6|1472.6|1479.1|1473.1|1480.1|1474.1|1478.4|1472.4|14
1588674000000|2020-05-05 10:20:00|1479.4|1473.4|1480.1|1474.1|1480.4|1474.4|1479.1|1473.1|9
1588674300000|2020-05-05 10:25:00|1480.4|1474.4|1480.9|1474.9|1481.1|1475.1|1480.4|1474.4|3
1588674600000|2020-05-05 10:30:00|1480.6|1474.6|1479.1|1473.1|1480.6|1474.6|1479.1|1473.1|8
1588674900000|2020-05-05 10:35:00|1478.9|1472.9|1479.4|1473.4|1479.9|1473.9|1478.9|1472.9|8
1588675500000|2020-05-05 10:45:00|1479.1|1473.1|1478.9|1472.9|1479.1|1473.1|1478.1|1472.1|13
1588675800000|2020-05-05 10:50:00|1478.6|1472.6|1478.9|1472.9|1478.9|1472.9|1478.4|1472.4|10
1588676100000|2020-05-05 10:55:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1588676400000|2020-05-05 11:00:00|1478.9|1472.9|1479.4|1473.4|1480.1|1474.1|1478.9|1472.9|10
1588676700000|2020-05-05 11:05:00|1479.1|1473.1|1479.9|1473.9|1480.9|1474.9|1479.1|1473.1|14
1588677000000|2020-05-05 11:10:00|1480.1|1474.1|1480.4|1474.4|1480.4|1474.4|1479.9|1473.9|10
1588677300000|2020-05-05 11:15:00|1480.1|1474.1|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|5
1588677600000|2020-05-05 11:20:00|1479.9|1473.9|1479.9|1473.9|1480.4|1474.4|1479.9|1473.9|7
1588677900000|2020-05-05 11:25:00|1479.6|1473.6|1479.4|1473.4|1480.1|1474.1|1479.4|1473.4|9
1588678200000|2020-05-05 11:30:00|1478.9|1472.9|1478.9|1472.9|1479.4|1473.4|1478.9|1472.9|5
1588678500000|2020-05-05 11:35:00|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1479.1|1473.1|1
1588678800000|2020-05-05 11:40:00|1479.4|1473.4|1479.1|1473.1|1480.9|1474.9|1479.1|1473.1|13
1588679100000|2020-05-05 11:45:00|1479.4|1473.4|1480.1|1474.1|1480.9|1474.9|1479.1|1473.1|11
1588679400000|2020-05-05 11:50:00|1480.4|1474.4|1480.4|1474.4|1480.4|1474.4|1479.9|1473.9|5
1588679700000|2020-05-05 11:55:00|1480.9|1474.9|1482.1|1476.1|1483.9|1477.9|1480.9|1474.9|72
1588680000000|2020-05-05 12:00:00|1482.4|1476.4|1482.9|1476.9|1482.9|1476.9|1482.4|1476.4|26
1588680300000|2020-05-05 12:05:00|1483.1|1477.1|1483.1|1477.1|1483.6|1477.6|1482.9|1476.9|16
1588680600000|2020-05-05 12:10:00|1482.9|1476.9|1482.6|1476.6|1483.1|1477.1|1482.6|1476.6|6
1588680900000|2020-05-05 12:15:00|1482.9|1476.9|1484.4|1478.4|1484.6|1478.6|1482.9|1476.9|17
1588681200000|2020-05-05 12:20:00|1484.1|1478.1|1482.6|1476.6|1484.9|1478.9|1482.6|1476.6|11
1588681500000|2020-05-05 12:25:00|1482.9|1476.9|1483.6|1477.6|1484.9|1478.9|1482.9|1476.9|50
1588681800000|2020-05-05 12:30:00|1483.4|1477.4|1484.6|1478.6|1484.6|1478.6|1483.1|1477.1|25
1588682100000|2020-05-05 12:35:00|1484.9|1478.9|1484.1|1478.1|1484.9|1478.9|1484.1|1478.1|4
1588682400000|2020-05-05 12:40:00|1484.4|1478.4|1485.1|1479.1|1485.4|1479.4|1484.1|1478.1|16
1588682700000|2020-05-05 12:45:00|1484.9|1478.9|1484.1|1478.1|1485.1|1479.1|1483.9|1477.9|22
1588683000000|2020-05-05 12:50:00|1484.6|1478.6|1484.6|1478.6|1485.4|1479.4|1484.6|1478.6|4
1588683300000|2020-05-05 12:55:00|1484.4|1478.4|1484.1|1478.1|1484.4|1478.4|1484.1|1478.1|2
1588683600000|2020-05-05 13:00:00|1484.4|1478.4|1485.1|1479.1|1485.9|1479.9|1484.4|1478.4|11
1588683900000|2020-05-05 13:05:00|1484.9|1478.9|1484.6|1478.6|1485.1|1479.1|1484.1|1478.1|11
1588684200000|2020-05-05 13:10:00|1484.4|1478.4|1484.1|1478.1|1484.6|1478.6|1484.1|1478.1|6
1588684500000|2020-05-05 13:15:00|1483.9|1477.9|1484.1|1478.1|1484.6|1478.6|1483.9|1477.9|6
1588684800000|2020-05-05 13:20:00|1483.6|1477.6|1482.9|1476.9|1483.6|1477.6|1482.1|1476.1|11
1588685100000|2020-05-05 13:25:00|1483.1|1477.1|1483.1|1477.1|1483.4|1477.4|1483.1|1477.1|5
1588685400000|2020-05-05 13:30:00|1483.4|1477.4|1484.9|1478.9|1486.1|1480.1|1483.1|1477.1|33
1588685700000|2020-05-05 13:35:00|1484.6|1478.6|1485.4|1479.4|1485.6|1479.6|1484.6|1478.6|7
1588686000000|2020-05-05 13:40:00|1485.6|1479.6|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|4
1588686300000|2020-05-05 13:45:00|1485.1|1479.1|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|4
1588686600000|2020-05-05 13:50:00|1485.9|1479.9|1486.9|1480.9|1486.9|1480.9|1485.1|1479.1|9
1588686900000|2020-05-05 13:55:00|1486.6|1480.6|1486.1|1480.1|1486.6|1480.6|1485.6|1479.6|13
1588687200000|2020-05-05 14:00:00|1485.9|1479.9|1486.4|1480.4|1486.9|1480.9|1485.6|1479.6|29
1588687500000|2020-05-05 14:05:00|1486.1|1480.1|1486.4|1480.4|1486.6|1480.6|1486.1|1480.1|16
1588687800000|2020-05-05 14:10:00|1486.6|1480.6|1486.6|1480.6|1486.9|1480.9|1486.1|1480.1|11
1588688100000|2020-05-05 14:15:00|1486.4|1480.4|1486.6|1480.6|1487.1|1481.1|1485.4|1479.4|41
1588688400000|2020-05-05 14:20:00|1486.9|1480.9|1488.6|1482.6|1488.9|1482.9|1486.6|1480.6|35
1588688700000|2020-05-05 14:25:00|1488.1|1482.1|1488.9|1482.9|1489.6|1483.6|1487.9|1481.9|23
1588689000000|2020-05-05 14:30:00|1488.6|1482.6|1489.6|1483.6|1489.9|1483.9|1487.9|1481.9|28
1588689300000|2020-05-05 14:35:00|1489.1|1483.1|1489.1|1483.1|1489.4|1483.4|1488.6|1482.6|16
1588689600000|2020-05-05 14:40:00|1488.9|1482.9|1490.1|1484.1|1492.1|1486.1|1488.6|1482.6|48
1588689900000|2020-05-05 14:45:00|1489.9|1483.9|1489.4|1483.4|1489.9|1483.9|1488.1|1482.1|12
1588690200000|2020-05-05 14:50:00|1489.1|1483.1|1490.6|1484.6|1490.6|1484.6|1488.4|1482.4|22
1588690500000|2020-05-05 14:55:00|1490.9|1484.9|1491.1|1485.1|1493.6|1487.6|1488.6|1482.6|34
1588690800000|2020-05-05 15:00:00|1490.9|1484.9|1490.4|1484.4|1491.4|1485.4|1490.1|1484.1|25
1588691100000|2020-05-05 15:05:00|1490.1|1484.1|1490.4|1484.4|1490.4|1484.4|1489.1|1483.1|10
1588691400000|2020-05-05 15:10:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|5
1588692000000|2020-05-05 15:20:00|1490.9|1484.9|1489.9|1483.9|1490.9|1484.9|1488.6|1482.6|14
1588692300000|2020-05-05 15:25:00|1489.1|1483.1|1487.9|1481.9|1490.4|1484.4|1487.9|1481.9|35
1588692600000|2020-05-05 15:30:00|1488.1|1482.1|1486.4|1480.4|1489.4|1483.4|1486.4|1480.4|56
1588692900000|2020-05-05 15:35:00|1486.1|1480.1|1488.1|1482.1|1488.1|1482.1|1486.1|1480.1|29
1588693200000|2020-05-05 15:40:00|1487.9|1481.9|1488.6|1482.6|1488.6|1482.6|1487.1|1481.1|30
1588693500000|2020-05-05 15:45:00|1488.9|1482.9|1489.1|1483.1|1489.6|1483.6|1488.6|1482.6|14
1588693800000|2020-05-05 15:50:00|1488.6|1482.6|1488.6|1482.6|1489.1|1483.1|1488.1|1482.1|11
1588694100000|2020-05-05 15:55:00|1488.9|1482.9|1489.9|1483.9|1489.9|1483.9|1488.6|1482.6|9
1588694400000|2020-05-05 16:00:00|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1489.9|1483.9|3
1588694700000|2020-05-05 16:05:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1
1588695000000|2020-05-05 16:10:00|1490.1|1484.1|1488.9|1482.9|1490.1|1484.1|1488.9|1482.9|10
1588695300000|2020-05-05 16:15:00|1489.1|1483.1|1489.4|1483.4|1489.4|1483.4|1489.1|1483.1|2
1588695900000|2020-05-05 16:25:00|1489.6|1483.6|1490.6|1484.6|1491.4|1485.4|1489.6|1483.6|7
1588696200000|2020-05-05 16:30:00|1490.4|1484.4|1490.9|1484.9|1490.9|1484.9|1490.4|1484.4|3
1588696800000|2020-05-05 16:40:00|1490.6|1484.6|1490.9|1484.9|1491.1|1485.1|1490.6|1484.6|4
1588697100000|2020-05-05 16:45:00|1491.6|1485.6|1491.4|1485.4|1491.6|1485.6|1491.4|1485.4|2
1588697400000|2020-05-05 16:50:00|1491.1|1485.1|1491.1|1485.1|1491.1|1485.1|1490.6|1484.6|5
1588697700000|2020-05-05 16:55:00|1490.9|1484.9|1490.5|1484.5|1491|1485|1489.5|1483.5|17
1588723200000|2020-05-06 00:00:00|1491.6|1485.6|1491.6|1485.6|1491.9|1485.9|1491.6|1485.6|3
1588723500000|2020-05-06 00:05:00|1491.4|1485.4|1491.6|1485.6|1491.6|1485.6|1491.4|1485.4|2
1588724700000|2020-05-06 00:25:00|1491.4|1485.4|1492.6|1486.6|1492.6|1486.6|1491.4|1485.4|3
1588725000000|2020-05-06 00:30:00|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1
1588725300000|2020-05-06 00:35:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1492.6|1486.6|3
1588725600000|2020-05-06 00:40:00|1492.9|1486.9|1492.4|1486.4|1492.9|1486.9|1492.4|1486.4|2
1588726200000|2020-05-06 00:50:00|1492.1|1486.1|1489.9|1483.9|1492.1|1486.1|1489.9|1483.9|8
1588726500000|2020-05-06 00:55:00|1490.9|1484.9|1490.4|1484.4|1491.1|1485.1|1489.6|1483.6|11
1588726800000|2020-05-06 01:00:00|1490.6|1484.6|1492.1|1486.1|1493.6|1487.6|1490.6|1484.6|58
1588727100000|2020-05-06 01:05:00|1491.9|1485.9|1492.9|1486.9|1494.6|1488.6|1491.6|1485.6|45
1588727400000|2020-05-06 01:10:00|1492.6|1486.6|1493.4|1487.4|1494.1|1488.1|1492.6|1486.6|16
1588727700000|2020-05-06 01:15:00|1494.1|1488.1|1493.6|1487.6|1494.1|1488.1|1492.9|1486.9|11
1588728000000|2020-05-06 01:20:00|1493.1|1487.1|1493.4|1487.4|1493.4|1487.4|1492.6|1486.6|6
1588728300000|2020-05-06 01:25:00|1493.6|1487.6|1494.6|1488.6|1494.6|1488.6|1493.4|1487.4|11
1588728600000|2020-05-06 01:30:00|1494.9|1488.9|1495.6|1489.6|1496.1|1490.1|1494.6|1488.6|6
1588728900000|2020-05-06 01:35:00|1495.4|1489.4|1496.4|1490.4|1496.9|1490.9|1495.4|1489.4|17
1588729200000|2020-05-06 01:40:00|1496.1|1490.1|1495.6|1489.6|1496.4|1490.4|1495.4|1489.4|7
1588729500000|2020-05-06 01:45:00|1495.4|1489.4|1496.4|1490.4|1496.9|1490.9|1495.4|1489.4|11
1588729800000|2020-05-06 01:50:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.4|1490.4|12
1588730100000|2020-05-06 01:55:00|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1496.9|1490.9|13
1588730700000|2020-05-06 02:05:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.4|1491.4|2
1588731000000|2020-05-06 02:10:00|1497.4|1491.4|1496.9|1490.9|1497.6|1491.6|1496.9|1490.9|21
1588731300000|2020-05-06 02:15:00|1496.6|1490.6|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|8
1588731600000|2020-05-06 02:20:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1588732200000|2020-05-06 02:30:00|1496.6|1490.6|1497.1|1491.1|1497.6|1491.6|1496.6|1490.6|17
1588732500000|2020-05-06 02:35:00|1497.4|1491.4|1496.9|1490.9|1497.4|1491.4|1496.9|1490.9|7
1588732800000|2020-05-06 02:40:00|1496.6|1490.6|1496.4|1490.4|1497.1|1491.1|1496.4|1490.4|8
1588733100000|2020-05-06 02:45:00|1496.6|1490.6|1497.4|1491.4|1497.6|1491.6|1496.6|1490.6|23
1588733400000|2020-05-06 02:50:00|1497.6|1491.6|1497.4|1491.4|1497.6|1491.6|1496.9|1490.9|8
1588733700000|2020-05-06 02:55:00|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1497.1|1491.1|1
1588734300000|2020-05-06 03:05:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1497.1|1491.1|4
1588734600000|2020-05-06 03:10:00|1496.9|1490.9|1497.1|1491.1|1497.4|1491.4|1496.9|1490.9|22
1588734900000|2020-05-06 03:15:00|1496.9|1490.9|1497.6|1491.6|1497.6|1491.6|1496.9|1490.9|11
1588735200000|2020-05-06 03:20:00|1497.9|1491.9|1497.6|1491.6|1498.9|1492.9|1497.6|1491.6|67
1588735500000|2020-05-06 03:25:00|1497.9|1491.9|1498.6|1492.6|1499.1|1493.1|1497.9|1491.9|29
1588735800000|2020-05-06 03:30:00|1498.4|1492.4|1496.9|1490.9|1498.4|1492.4|1496.9|1490.9|7
1588736100000|2020-05-06 03:35:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|4
1588736700000|2020-05-06 03:45:00|1496.1|1490.1|1496.4|1490.4|1496.6|1490.6|1496.1|1490.1|4
1588737600000|2020-05-06 04:00:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1
1588737900000|2020-05-06 04:05:00|1495.9|1489.9|1495.6|1489.6|1495.9|1489.9|1495.6|1489.6|2
1588738200000|2020-05-06 04:10:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1588738800000|2020-05-06 04:20:00|1495.6|1489.6|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|4
1588739400000|2020-05-06 04:30:00|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1496.1|1490.1|3
1588739700000|2020-05-06 04:35:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1588740000000|2020-05-06 04:40:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.4|1488.4|6
1588740900000|2020-05-06 04:55:00|1495.1|1489.1|1494.9|1488.9|1495.1|1489.1|1494.9|1488.9|2
1588741200000|2020-05-06 05:00:00|1495.1|1489.1|1493.6|1487.6|1495.1|1489.1|1493.6|1487.6|5
1588741500000|2020-05-06 05:05:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1492.4|1486.4|14
1588741800000|2020-05-06 05:10:00|1493.9|1487.9|1493.1|1487.1|1493.9|1487.9|1493.1|1487.1|4
1588742100000|2020-05-06 05:15:00|1493.4|1487.4|1495.1|1489.1|1495.1|1489.1|1493.4|1487.4|9
1588742400000|2020-05-06 05:20:00|1494.9|1488.9|1494.1|1488.1|1494.9|1488.9|1494.1|1488.1|3
1588742700000|2020-05-06 05:25:00|1493.9|1487.9|1493.6|1487.6|1494.1|1488.1|1493.4|1487.4|9
1588743000000|2020-05-06 05:30:00|1493.9|1487.9|1497.1|1491.1|1497.6|1491.6|1493.9|1487.9|52
1588743300000|2020-05-06 05:35:00|1497.4|1491.4|1498.1|1492.1|1498.6|1492.6|1497.1|1491.1|20
1588743600000|2020-05-06 05:40:00|1497.4|1491.4|1495.9|1489.9|1497.6|1491.6|1495.6|1489.6|56
1588743900000|2020-05-06 05:45:00|1496.1|1490.1|1494.9|1488.9|1496.1|1490.1|1494.1|1488.1|49
1588744200000|2020-05-06 05:50:00|1494.6|1488.6|1492.4|1486.4|1494.6|1488.6|1492.4|1486.4|64
1588744500000|2020-05-06 05:55:00|1492.1|1486.1|1493.9|1487.9|1493.9|1487.9|1491.6|1485.6|44
1588744800000|2020-05-06 06:00:00|1493.6|1487.6|1495.1|1489.1|1495.1|1489.1|1493.1|1487.1|19
1588745100000|2020-05-06 06:05:00|1494.9|1488.9|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|18
1588745400000|2020-05-06 06:10:00|1494.6|1488.6|1494.1|1488.1|1494.9|1488.9|1493.4|1487.4|13
1588745700000|2020-05-06 06:15:00|1493.4|1487.4|1492.9|1486.9|1493.6|1487.6|1492.9|1486.9|16
1588746000000|2020-05-06 06:20:00|1492.6|1486.6|1491.9|1485.9|1492.6|1486.6|1490.4|1484.4|74
1588746300000|2020-05-06 06:25:00|1491.6|1485.6|1490.4|1484.4|1491.6|1485.6|1489.4|1483.4|29
1588746600000|2020-05-06 06:30:00|1490.1|1484.1|1490.4|1484.4|1490.6|1484.6|1488.4|1482.4|27
1588746900000|2020-05-06 06:35:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1490.1|1484.1|12
1588747200000|2020-05-06 06:40:00|1490.1|1484.1|1489.6|1483.6|1490.9|1484.9|1488.9|1482.9|26
1588747500000|2020-05-06 06:45:00|1490.4|1484.4|1488.9|1482.9|1490.6|1484.6|1488.1|1482.1|53
1588747800000|2020-05-06 06:50:00|1488.4|1482.4|1490.4|1484.4|1490.4|1484.4|1487.9|1481.9|18
1588748100000|2020-05-06 06:55:00|1490.1|1484.1|1489.1|1483.1|1491.1|1485.1|1488.6|1482.6|27
1588748400000|2020-05-06 07:00:00|1489.4|1483.4|1489.6|1483.6|1491.1|1485.1|1489.1|1483.1|23
1588748700000|2020-05-06 07:05:00|1489.9|1483.9|1487.4|1481.4|1489.9|1483.9|1487.1|1481.1|20
1588749000000|2020-05-06 07:10:00|1487.1|1481.1|1486.9|1480.9|1487.9|1481.9|1486.6|1480.6|19
1588749300000|2020-05-06 07:15:00|1487.1|1481.1|1488.4|1482.4|1488.9|1482.9|1487.1|1481.1|9
1588749600000|2020-05-06 07:20:00|1488.6|1482.6|1488.6|1482.6|1489.4|1483.4|1488.4|1482.4|15
1588749900000|2020-05-06 07:25:00|1488.4|1482.4|1488.1|1482.1|1489.1|1483.1|1488.1|1482.1|6
1588750200000|2020-05-06 07:30:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.4|1481.4|5
1588750500000|2020-05-06 07:35:00|1488.4|1482.4|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|6
1588751100000|2020-05-06 07:45:00|1488.1|1482.1|1488.4|1482.4|1488.9|1482.9|1488.1|1482.1|8
1588751400000|2020-05-06 07:50:00|1488.1|1482.1|1488.4|1482.4|1488.4|1482.4|1488.1|1482.1|4
1588751700000|2020-05-06 07:55:00|1488.6|1482.6|1488.1|1482.1|1488.9|1482.9|1487.9|1481.9|14
1588752300000|2020-05-06 08:05:00|1488.4|1482.4|1488.1|1482.1|1489.1|1483.1|1488.1|1482.1|9
1588752600000|2020-05-06 08:10:00|1487.9|1481.9|1487.4|1481.4|1487.9|1481.9|1487.4|1481.4|2
1588752900000|2020-05-06 08:15:00|1487.1|1481.1|1487.1|1481.1|1487.4|1481.4|1487.1|1481.1|3
1588753200000|2020-05-06 08:20:00|1487.4|1481.4|1485.1|1479.1|1487.4|1481.4|1485.1|1479.1|15
1588753500000|2020-05-06 08:25:00|1485.4|1479.4|1486.1|1480.1|1486.4|1480.4|1485.4|1479.4|9
1588753800000|2020-05-06 08:30:00|1486.4|1480.4|1486.4|1480.4|1486.4|1480.4|1485.1|1479.1|18
1588754100000|2020-05-06 08:35:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1485.4|1479.4|7
1588754400000|2020-05-06 08:40:00|1486.4|1480.4|1485.9|1479.9|1487.1|1481.1|1485.9|1479.9|19
1588754700000|2020-05-06 08:45:00|1485.6|1479.6|1485.4|1479.4|1486.1|1480.1|1485.1|1479.1|8
1588755000000|2020-05-06 08:50:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.1|1479.1|11
1588755300000|2020-05-06 08:55:00|1485.4|1479.4|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|4
1588755900000|2020-05-06 09:05:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|7
1588756200000|2020-05-06 09:10:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588756500000|2020-05-06 09:15:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|4
1588756800000|2020-05-06 09:20:00|1485.4|1479.4|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|15
1588757100000|2020-05-06 09:25:00|1485.6|1479.6|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|2
1588757400000|2020-05-06 09:30:00|1485.1|1479.1|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|4
1588757700000|2020-05-06 09:35:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|7
1588758000000|2020-05-06 09:40:00|1485.4|1479.4|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|5
1588758300000|2020-05-06 09:45:00|1485.1|1479.1|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|6
1588758600000|2020-05-06 09:50:00|1485.1|1479.1|1485.4|1479.4|1485.6|1479.6|1485.1|1479.1|9
1588758900000|2020-05-06 09:55:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1588759500000|2020-05-06 10:05:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|6
1588759800000|2020-05-06 10:10:00|1485.4|1479.4|1485.4|1479.4|1485.6|1479.6|1485.4|1479.4|5
1588760400000|2020-05-06 10:20:00|1485.1|1479.1|1485.6|1479.6|1485.9|1479.9|1484.9|1478.9|8
1588761000000|2020-05-06 10:30:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1588761300000|2020-05-06 10:35:00|1485.9|1479.9|1485.1|1479.1|1485.9|1479.9|1485.1|1479.1|4
1588761600000|2020-05-06 10:40:00|1484.9|1478.9|1483.4|1477.4|1484.9|1478.9|1483.1|1477.1|23
1588761900000|2020-05-06 10:45:00|1483.6|1477.6|1483.4|1477.4|1483.6|1477.6|1483.4|1477.4|6
1588762200000|2020-05-06 10:50:00|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1483.1|1477.1|1
1588762500000|2020-05-06 10:55:00|1482.9|1476.9|1482.4|1476.4|1482.9|1476.9|1482.1|1476.1|21
1588762800000|2020-05-06 11:00:00|1482.1|1476.1|1481.6|1475.6|1482.1|1476.1|1481.6|1475.6|3
1588763100000|2020-05-06 11:05:00|1481.4|1475.4|1481.4|1475.4|1481.9|1475.9|1481.4|1475.4|7
1588763400000|2020-05-06 11:10:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1480.9|1474.9|8
1588763700000|2020-05-06 11:15:00|1481.6|1475.6|1484.6|1478.6|1484.6|1478.6|1481.6|1475.6|15
1588764300000|2020-05-06 11:25:00|1484.4|1478.4|1483.9|1477.9|1484.6|1478.6|1483.9|1477.9|7
1588764600000|2020-05-06 11:30:00|1484.1|1478.1|1484.1|1478.1|1486.1|1480.1|1484.1|1478.1|16
1588764900000|2020-05-06 11:35:00|1484.4|1478.4|1483.9|1477.9|1484.4|1478.4|1483.4|1477.4|15
1588765200000|2020-05-06 11:40:00|1483.6|1477.6|1483.6|1477.6|1483.9|1477.9|1483.4|1477.4|13
1588765500000|2020-05-06 11:45:00|1483.9|1477.9|1485.6|1479.6|1485.6|1479.6|1483.4|1477.4|19
1588765800000|2020-05-06 11:50:00|1485.9|1479.9|1483.6|1477.6|1485.9|1479.9|1483.6|1477.6|39
1588766100000|2020-05-06 11:55:00|1483.9|1477.9|1484.4|1478.4|1484.9|1478.9|1483.4|1477.4|36
1588766400000|2020-05-06 12:00:00|1484.1|1478.1|1485.9|1479.9|1485.9|1479.9|1484.1|1478.1|18
1588766700000|2020-05-06 12:05:00|1485.6|1479.6|1486.4|1480.4|1486.6|1480.6|1485.4|1479.4|10
1588767000000|2020-05-06 12:10:00|1486.1|1480.1|1486.4|1480.4|1486.4|1480.4|1485.6|1479.6|5
1588767300000|2020-05-06 12:15:00|1486.6|1480.6|1485.9|1479.9|1487.1|1481.1|1485.4|1479.4|15
1588767600000|2020-05-06 12:20:00|1486.1|1480.1|1486.4|1480.4|1486.4|1480.4|1485.9|1479.9|8
1588767900000|2020-05-06 12:25:00|1486.6|1480.6|1488.4|1482.4|1488.9|1482.9|1486.6|1480.6|22
1588768200000|2020-05-06 12:30:00|1488.1|1482.1|1487.4|1481.4|1488.1|1482.1|1487.1|1481.1|8
1588768500000|2020-05-06 12:35:00|1487.1|1481.1|1487.4|1481.4|1487.9|1481.9|1486.6|1480.6|11
1588768800000|2020-05-06 12:40:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.4|1480.4|8
1588769100000|2020-05-06 12:45:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|5
1588769400000|2020-05-06 12:50:00|1487.1|1481.1|1486.6|1480.6|1487.4|1481.4|1486.6|1480.6|4
1588769700000|2020-05-06 12:55:00|1486.9|1480.9|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|5
1588770000000|2020-05-06 13:00:00|1486.6|1480.6|1488.4|1482.4|1488.4|1482.4|1486.4|1480.4|35
1588770300000|2020-05-06 13:05:00|1488.1|1482.1|1487.4|1481.4|1488.4|1482.4|1487.4|1481.4|20
1588770600000|2020-05-06 13:10:00|1487.6|1481.6|1487.4|1481.4|1487.9|1481.9|1487.1|1481.1|13
1588770900000|2020-05-06 13:15:00|1487.6|1481.6|1488.4|1482.4|1488.4|1482.4|1487.4|1481.4|14
1588771200000|2020-05-06 13:20:00|1488.6|1482.6|1490.1|1484.1|1490.9|1484.9|1488.6|1482.6|25
1588771500000|2020-05-06 13:25:00|1489.9|1483.9|1490.1|1484.1|1491.1|1485.1|1489.1|1483.1|16
1588771800000|2020-05-06 13:30:00|1490.4|1484.4|1490.4|1484.4|1490.9|1484.9|1488.9|1482.9|23
1588772100000|2020-05-06 13:35:00|1490.6|1484.6|1490.4|1484.4|1491.6|1485.6|1490.1|1484.1|27
1588772400000|2020-05-06 13:40:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1
1588772700000|2020-05-06 13:45:00|1490.1|1484.1|1490.9|1484.9|1491.6|1485.6|1490.1|1484.1|25
1588773000000|2020-05-06 13:50:00|1490.6|1484.6|1490.9|1484.9|1491.9|1485.9|1490.4|1484.4|14
1588773300000|2020-05-06 13:55:00|1491.4|1485.4|1488.9|1482.9|1491.6|1485.6|1488.9|1482.9|19
1588773600000|2020-05-06 14:00:00|1489.1|1483.1|1489.1|1483.1|1490.6|1484.6|1489.1|1483.1|12
1588773900000|2020-05-06 14:05:00|1488.9|1482.9|1490.1|1484.1|1490.1|1484.1|1488.6|1482.6|22
1588774200000|2020-05-06 14:10:00|1489.9|1483.9|1490.6|1484.6|1491.6|1485.6|1489.6|1483.6|30
1588774500000|2020-05-06 14:15:00|1490.9|1484.9|1491.4|1485.4|1492.1|1486.1|1490.6|1484.6|17
1588774800000|2020-05-06 14:20:00|1491.6|1485.6|1491.6|1485.6|1492.6|1486.6|1491.4|1485.4|10
1588775100000|2020-05-06 14:25:00|1491.4|1485.4|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|6
1588775400000|2020-05-06 14:30:00|1491.4|1485.4|1491.1|1485.1|1491.9|1485.9|1490.9|1484.9|13
1588775700000|2020-05-06 14:35:00|1490.6|1484.6|1486.6|1480.6|1490.6|1484.6|1486.4|1480.4|34
1588776000000|2020-05-06 14:40:00|1486.4|1480.4|1488.4|1482.4|1488.4|1482.4|1484.4|1478.4|26
1588776300000|2020-05-06 14:45:00|1488.6|1482.6|1486.4|1480.4|1488.9|1482.9|1485.4|1479.4|33
1588776600000|2020-05-06 14:50:00|1486.1|1480.1|1483.9|1477.9|1486.1|1480.1|1483.4|1477.4|23
1588776900000|2020-05-06 14:55:00|1484.1|1478.1|1482.6|1476.6|1484.9|1478.9|1481.4|1475.4|30
1588777200000|2020-05-06 15:00:00|1482.4|1476.4|1482.9|1476.9|1483.6|1477.6|1481.9|1475.9|14
1588777500000|2020-05-06 15:05:00|1482.6|1476.6|1482.9|1476.9|1482.9|1476.9|1481.9|1475.9|17
1588777800000|2020-05-06 15:10:00|1482.6|1476.6|1482.9|1476.9|1482.9|1476.9|1481.9|1475.9|18
1588778100000|2020-05-06 15:15:00|1483.1|1477.1|1483.6|1477.6|1484.6|1478.6|1483.1|1477.1|31
1588778400000|2020-05-06 15:20:00|1483.9|1477.9|1484.6|1478.6|1484.9|1478.9|1483.6|1477.6|16
1588778700000|2020-05-06 15:25:00|1483.9|1477.9|1482.6|1476.6|1483.9|1477.9|1482.6|1476.6|9
1588779000000|2020-05-06 15:30:00|1482.9|1476.9|1483.6|1477.6|1484.9|1478.9|1480.6|1474.6|61
1588779300000|2020-05-06 15:35:00|1483.9|1477.9|1484.9|1478.9|1486.4|1480.4|1483.4|1477.4|39
1588779600000|2020-05-06 15:40:00|1484.6|1478.6|1483.6|1477.6|1485.1|1479.1|1483.4|1477.4|27
1588779900000|2020-05-06 15:45:00|1483.9|1477.9|1482.9|1476.9|1484.4|1478.4|1482.6|1476.6|16
1588780200000|2020-05-06 15:50:00|1482.6|1476.6|1483.4|1477.4|1483.4|1477.4|1482.6|1476.6|4
1588780500000|2020-05-06 15:55:00|1483.1|1477.1|1483.1|1477.1|1483.4|1477.4|1482.6|1476.6|6
1588780800000|2020-05-06 16:00:00|1483.4|1477.4|1482.9|1476.9|1483.4|1477.4|1482.6|1476.6|4
1588781100000|2020-05-06 16:05:00|1482.6|1476.6|1483.4|1477.4|1483.4|1477.4|1482.6|1476.6|2
1588781700000|2020-05-06 16:15:00|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1
1588782000000|2020-05-06 16:20:00|1483.4|1477.4|1483.4|1477.4|1483.4|1477.4|1483.4|1477.4|1
1588782300000|2020-05-06 16:25:00|1483.6|1477.6|1483.6|1477.6|1484.1|1478.1|1483.6|1477.6|4
1588782600000|2020-05-06 16:30:00|1483.9|1477.9|1484.1|1478.1|1484.4|1478.4|1483.9|1477.9|6
1588783200000|2020-05-06 16:40:00|1484.4|1478.4|1484.6|1478.6|1484.6|1478.6|1483.9|1477.9|4
1588784100000|2020-05-06 16:55:00|1484.8|1478.8|1484.8|1478.8|1484.8|1478.8|1484.8|1478.8|1
1588809600000|2020-05-07 00:00:00|1482.4|1476.4|1482.9|1476.9|1482.9|1476.9|1482.4|1476.4|5
1588809900000|2020-05-07 00:05:00|1482.6|1476.6|1483.9|1477.9|1484.6|1478.6|1482.6|1476.6|10
1588810500000|2020-05-07 00:15:00|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1
1588811100000|2020-05-07 00:25:00|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1
1588812000000|2020-05-07 00:40:00|1485.1|1479.1|1484.6|1478.6|1485.1|1479.1|1484.6|1478.6|3
1588812300000|2020-05-07 00:45:00|1484.9|1478.9|1484.6|1478.6|1485.1|1479.1|1484.6|1478.6|6
1588812900000|2020-05-07 00:55:00|1484.1|1478.1|1484.4|1478.4|1484.4|1478.4|1483.9|1477.9|4
1588813200000|2020-05-07 01:00:00|1483.9|1477.9|1486.1|1480.1|1486.1|1480.1|1483.9|1477.9|22
1588813500000|2020-05-07 01:05:00|1485.9|1479.9|1487.4|1481.4|1487.6|1481.6|1485.9|1479.9|31
1588813800000|2020-05-07 01:10:00|1486.6|1480.6|1487.6|1481.6|1487.6|1481.6|1486.6|1480.6|6
1588814100000|2020-05-07 01:15:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.4|1481.4|4
1588814400000|2020-05-07 01:20:00|1487.9|1481.9|1488.4|1482.4|1488.6|1482.6|1487.9|1481.9|7
1588814700000|2020-05-07 01:25:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1
1588815000000|2020-05-07 01:30:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1
1588815300000|2020-05-07 01:35:00|1488.1|1482.1|1487.9|1481.9|1488.1|1482.1|1487.9|1481.9|2
1588815600000|2020-05-07 01:40:00|1488.1|1482.1|1487.9|1481.9|1488.1|1482.1|1487.4|1481.4|6
1588815900000|2020-05-07 01:45:00|1487.6|1481.6|1487.4|1481.4|1487.6|1481.6|1487.4|1481.4|2
1588816200000|2020-05-07 01:50:00|1487.6|1481.6|1487.9|1481.9|1488.1|1482.1|1487.6|1481.6|4
1588816500000|2020-05-07 01:55:00|1487.6|1481.6|1487.6|1481.6|1488.1|1482.1|1487.6|1481.6|3
1588816800000|2020-05-07 02:00:00|1487.9|1481.9|1487.6|1481.6|1487.9|1481.9|1487.6|1481.6|2
1588817400000|2020-05-07 02:10:00|1488.6|1482.6|1489.4|1483.4|1489.6|1483.6|1487.9|1481.9|10
1588817700000|2020-05-07 02:15:00|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1
1588818000000|2020-05-07 02:20:00|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1489.4|1483.4|1
1588818600000|2020-05-07 02:30:00|1489.1|1483.1|1489.1|1483.1|1489.6|1483.6|1488.6|1482.6|7
1588818900000|2020-05-07 02:35:00|1488.9|1482.9|1489.1|1483.1|1489.6|1483.6|1488.9|1482.9|8
1588819200000|2020-05-07 02:40:00|1489.4|1483.4|1489.4|1483.4|1489.9|1483.9|1489.4|1483.4|8
1588820100000|2020-05-07 02:55:00|1489.6|1483.6|1489.9|1483.9|1490.1|1484.1|1489.1|1483.1|14
1588820400000|2020-05-07 03:00:00|1490.1|1484.1|1490.1|1484.1|1490.6|1484.6|1489.9|1483.9|10
1588820700000|2020-05-07 03:05:00|1489.6|1483.6|1489.6|1483.6|1489.6|1483.6|1489.6|1483.6|1
1588821000000|2020-05-07 03:10:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|6
1588821300000|2020-05-07 03:15:00|1489.4|1483.4|1489.4|1483.4|1489.6|1483.6|1489.4|1483.4|3
1588821900000|2020-05-07 03:25:00|1489.1|1483.1|1487.6|1481.6|1489.1|1483.1|1487.6|1481.6|15
1588822200000|2020-05-07 03:30:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1
1588822500000|2020-05-07 03:35:00|1487.6|1481.6|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|2
1588822800000|2020-05-07 03:40:00|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1488.1|1482.1|1
1588823100000|2020-05-07 03:45:00|1487.9|1481.9|1487.6|1481.6|1487.9|1481.9|1487.6|1481.6|2
1588823400000|2020-05-07 03:50:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1
1588823700000|2020-05-07 03:55:00|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1485.6|1479.6|6
1588824000000|2020-05-07 04:00:00|1486.4|1480.4|1486.4|1480.4|1486.4|1480.4|1486.1|1480.1|3
1588824600000|2020-05-07 04:10:00|1486.1|1480.1|1486.4|1480.4|1486.9|1480.9|1486.1|1480.1|3
1588825200000|2020-05-07 04:20:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.6|1480.6|2
1588825500000|2020-05-07 04:25:00|1487.6|1481.6|1487.9|1481.9|1487.9|1481.9|1487.6|1481.6|2
1588826400000|2020-05-07 04:40:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1487.1|1481.1|2
1588826700000|2020-05-07 04:45:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1487.1|1481.1|2
1588827000000|2020-05-07 04:50:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1588827300000|2020-05-07 04:55:00|1486.4|1480.4|1484.9|1478.9|1486.4|1480.4|1484.6|1478.6|18
1588827600000|2020-05-07 05:00:00|1484.6|1478.6|1485.1|1479.1|1485.4|1479.4|1484.6|1478.6|9
1588827900000|2020-05-07 05:05:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1
1588828500000|2020-05-07 05:15:00|1485.1|1479.1|1483.9|1477.9|1485.4|1479.4|1483.9|1477.9|4
1588828800000|2020-05-07 05:20:00|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1484.1|1478.1|1
1588829100000|2020-05-07 05:25:00|1484.4|1478.4|1485.1|1479.1|1485.4|1479.4|1484.1|1478.1|10
1588829400000|2020-05-07 05:30:00|1484.6|1478.6|1486.9|1480.9|1487.6|1481.6|1484.4|1478.4|69
1588829700000|2020-05-07 05:35:00|1487.6|1481.6|1486.4|1480.4|1487.6|1481.6|1485.4|1479.4|22
1588830000000|2020-05-07 05:40:00|1486.6|1480.6|1487.4|1481.4|1487.6|1481.6|1485.6|1479.6|22
1588830300000|2020-05-07 05:45:00|1488.1|1482.1|1486.9|1480.9|1488.4|1482.4|1486.9|1480.9|12
1588830600000|2020-05-07 05:50:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1485.6|1479.6|14
1588830900000|2020-05-07 05:55:00|1486.4|1480.4|1486.6|1480.6|1486.6|1480.6|1485.4|1479.4|10
1588831200000|2020-05-07 06:00:00|1486.9|1480.9|1486.9|1480.9|1487.9|1481.9|1486.1|1480.1|48
1588831500000|2020-05-07 06:05:00|1486.6|1480.6|1485.4|1479.4|1486.9|1480.9|1485.1|1479.1|21
1588831800000|2020-05-07 06:10:00|1485.6|1479.6|1484.9|1478.9|1485.6|1479.6|1484.9|1478.9|4
1588832100000|2020-05-07 06:15:00|1484.6|1478.6|1485.1|1479.1|1486.6|1480.6|1484.6|1478.6|18
1588832400000|2020-05-07 06:20:00|1484.9|1478.9|1484.1|1478.1|1485.1|1479.1|1483.9|1477.9|6
1588832700000|2020-05-07 06:25:00|1484.4|1478.4|1485.6|1479.6|1485.6|1479.6|1484.4|1478.4|11
1588833000000|2020-05-07 06:30:00|1485.4|1479.4|1485.6|1479.6|1486.6|1480.6|1485.1|1479.1|23
1588833300000|2020-05-07 06:35:00|1485.4|1479.4|1485.4|1479.4|1486.1|1480.1|1485.1|1479.1|14
1588833600000|2020-05-07 06:40:00|1485.6|1479.6|1484.9|1478.9|1485.6|1479.6|1484.1|1478.1|32
1588833900000|2020-05-07 06:45:00|1485.1|1479.1|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|9
1588834200000|2020-05-07 06:50:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1485.9|1479.9|4
1588834500000|2020-05-07 06:55:00|1485.6|1479.6|1485.1|1479.1|1485.9|1479.9|1484.1|1478.1|26
1588834800000|2020-05-07 07:00:00|1484.9|1478.9|1484.9|1478.9|1485.1|1479.1|1483.1|1477.1|15
1588835100000|2020-05-07 07:05:00|1484.4|1478.4|1485.6|1479.6|1486.1|1480.1|1483.1|1477.1|22
1588835400000|2020-05-07 07:10:00|1485.4|1479.4|1485.1|1479.1|1486.4|1480.4|1484.9|1478.9|18
1588835700000|2020-05-07 07:15:00|1484.9|1478.9|1484.9|1478.9|1485.9|1479.9|1484.4|1478.4|17
1588836000000|2020-05-07 07:20:00|1485.1|1479.1|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|8
1588836300000|2020-05-07 07:25:00|1485.9|1479.9|1485.6|1479.6|1486.4|1480.4|1484.9|1478.9|11
1588836600000|2020-05-07 07:30:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1484.6|1478.6|11
1588836900000|2020-05-07 07:35:00|1485.1|1479.1|1483.1|1477.1|1485.1|1479.1|1482.9|1476.9|12
1588837200000|2020-05-07 07:40:00|1483.4|1477.4|1485.9|1479.9|1485.9|1479.9|1483.4|1477.4|14
1588837500000|2020-05-07 07:45:00|1485.6|1479.6|1487.6|1481.6|1488.1|1482.1|1484.9|1478.9|27
1588837800000|2020-05-07 07:50:00|1487.4|1481.4|1487.1|1481.1|1487.4|1481.4|1486.4|1480.4|14
1588838100000|2020-05-07 07:55:00|1486.6|1480.6|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|11
1588838400000|2020-05-07 08:00:00|1485.6|1479.6|1486.1|1480.1|1486.4|1480.4|1485.1|1479.1|16
1588838700000|2020-05-07 08:05:00|1485.9|1479.9|1485.1|1479.1|1486.1|1480.1|1485.1|1479.1|8
1588839000000|2020-05-07 08:10:00|1484.9|1478.9|1487.1|1481.1|1487.1|1481.1|1484.4|1478.4|15
1588839300000|2020-05-07 08:15:00|1487.6|1481.6|1488.1|1482.1|1488.6|1482.6|1487.6|1481.6|7
1588839600000|2020-05-07 08:20:00|1488.6|1482.6|1488.9|1482.9|1489.4|1483.4|1488.6|1482.6|7
1588839900000|2020-05-07 08:25:00|1488.6|1482.6|1488.4|1482.4|1489.6|1483.6|1488.4|1482.4|14
1588840200000|2020-05-07 08:30:00|1488.6|1482.6|1490.1|1484.1|1490.4|1484.4|1488.6|1482.6|16
1588840500000|2020-05-07 08:35:00|1489.6|1483.6|1489.1|1483.1|1489.6|1483.6|1488.9|1482.9|14
1588840800000|2020-05-07 08:40:00|1488.9|1482.9|1490.1|1484.1|1491.4|1485.4|1488.9|1482.9|14
1588841100000|2020-05-07 08:45:00|1489.9|1483.9|1488.9|1482.9|1489.9|1483.9|1488.4|1482.4|17
1588841400000|2020-05-07 08:50:00|1489.1|1483.1|1488.9|1482.9|1489.9|1483.9|1488.9|1482.9|8
1588841700000|2020-05-07 08:55:00|1489.4|1483.4|1489.6|1483.6|1489.9|1483.9|1489.1|1483.1|12
1588842000000|2020-05-07 09:00:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|5
1588842300000|2020-05-07 09:05:00|1490.1|1484.1|1489.6|1483.6|1490.9|1484.9|1489.6|1483.6|12
1588842600000|2020-05-07 09:10:00|1489.9|1483.9|1491.1|1485.1|1491.1|1485.1|1489.9|1483.9|9
1588842900000|2020-05-07 09:15:00|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1490.4|1484.4|9
1588843200000|2020-05-07 09:20:00|1491.1|1485.1|1490.9|1484.9|1491.9|1485.9|1490.9|1484.9|16
1588843500000|2020-05-07 09:25:00|1491.1|1485.1|1491.1|1485.1|1491.4|1485.4|1490.9|1484.9|9
1588843800000|2020-05-07 09:30:00|1491.6|1485.6|1491.4|1485.4|1491.9|1485.9|1491.1|1485.1|10
1588844100000|2020-05-07 09:35:00|1491.1|1485.1|1490.6|1484.6|1492.6|1486.6|1490.6|1484.6|17
1588844400000|2020-05-07 09:40:00|1490.9|1484.9|1491.1|1485.1|1491.1|1485.1|1490.6|1484.6|17
1588844700000|2020-05-07 09:45:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1490.9|1484.9|23
1588845000000|2020-05-07 09:50:00|1491.9|1485.9|1491.6|1485.6|1492.1|1486.1|1491.4|1485.4|8
1588845300000|2020-05-07 09:55:00|1491.4|1485.4|1490.9|1484.9|1491.4|1485.4|1490.9|1484.9|14
1588845600000|2020-05-07 10:00:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1489.9|1483.9|7
1588845900000|2020-05-07 10:05:00|1490.1|1484.1|1489.6|1483.6|1490.4|1484.4|1489.6|1483.6|5
1588846500000|2020-05-07 10:15:00|1489.9|1483.9|1490.6|1484.6|1491.1|1485.1|1489.9|1483.9|7
1588846800000|2020-05-07 10:20:00|1490.9|1484.9|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|4
1588847100000|2020-05-07 10:25:00|1490.9|1484.9|1490.4|1484.4|1491.1|1485.1|1490.1|1484.1|6
1588847400000|2020-05-07 10:30:00|1490.1|1484.1|1489.9|1483.9|1490.1|1484.1|1489.6|1483.6|3
1588848000000|2020-05-07 10:40:00|1490.1|1484.1|1490.4|1484.4|1490.4|1484.4|1490.1|1484.1|4
1588848300000|2020-05-07 10:45:00|1490.1|1484.1|1488.6|1482.6|1490.1|1484.1|1488.1|1482.1|9
1588848600000|2020-05-07 10:50:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1488.1|1482.1|4
1588848900000|2020-05-07 10:55:00|1488.9|1482.9|1488.9|1482.9|1488.9|1482.9|1488.6|1482.6|5
1588849200000|2020-05-07 11:00:00|1488.6|1482.6|1488.9|1482.9|1488.9|1482.9|1488.6|1482.6|2
1588849500000|2020-05-07 11:05:00|1488.6|1482.6|1488.6|1482.6|1488.6|1482.6|1488.6|1482.6|1
1588849800000|2020-05-07 11:10:00|1489.1|1483.1|1489.1|1483.1|1489.6|1483.6|1489.1|1483.1|7
1588850400000|2020-05-07 11:20:00|1488.9|1482.9|1488.6|1482.6|1488.9|1482.9|1488.6|1482.6|2
1588850700000|2020-05-07 11:25:00|1488.9|1482.9|1489.6|1483.6|1489.6|1483.6|1488.9|1482.9|3
1588851000000|2020-05-07 11:30:00|1489.4|1483.4|1489.6|1483.6|1489.6|1483.6|1489.4|1483.4|2
1588851300000|2020-05-07 11:35:00|1489.9|1483.9|1490.1|1484.1|1490.4|1484.4|1489.9|1483.9|5
1588851600000|2020-05-07 11:40:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|3
1588851900000|2020-05-07 11:45:00|1489.6|1483.6|1490.1|1484.1|1491.1|1485.1|1489.4|1483.4|19
1588852200000|2020-05-07 11:50:00|1489.9|1483.9|1489.4|1483.4|1489.9|1483.9|1488.9|1482.9|8
1588852500000|2020-05-07 11:55:00|1489.1|1483.1|1489.6|1483.6|1490.4|1484.4|1488.9|1482.9|33
1588852800000|2020-05-07 12:00:00|1489.9|1483.9|1490.4|1484.4|1490.9|1484.9|1489.9|1483.9|22
1588853100000|2020-05-07 12:05:00|1490.1|1484.1|1490.6|1484.6|1490.6|1484.6|1489.9|1483.9|4
1588853400000|2020-05-07 12:10:00|1490.4|1484.4|1490.6|1484.6|1490.6|1484.6|1489.1|1483.1|17
1588853700000|2020-05-07 12:15:00|1490.9|1484.9|1491.9|1485.9|1492.4|1486.4|1490.9|1484.9|14
1588854000000|2020-05-07 12:20:00|1492.1|1486.1|1491.9|1485.9|1492.4|1486.4|1491.4|1485.4|11
1588854300000|2020-05-07 12:25:00|1492.1|1486.1|1491.9|1485.9|1492.4|1486.4|1491.4|1485.4|7
1588854600000|2020-05-07 12:30:00|1492.1|1486.1|1492.4|1486.4|1492.6|1486.6|1491.6|1485.6|11
1588854900000|2020-05-07 12:35:00|1492.9|1486.9|1492.4|1486.4|1493.1|1487.1|1492.1|1486.1|8
1588855200000|2020-05-07 12:40:00|1492.6|1486.6|1492.9|1486.9|1493.9|1487.9|1492.6|1486.6|14
1588855500000|2020-05-07 12:45:00|1492.6|1486.6|1492.6|1486.6|1492.9|1486.9|1492.4|1486.4|23
1588855800000|2020-05-07 12:50:00|1492.4|1486.4|1491.4|1485.4|1492.4|1486.4|1491.4|1485.4|4
1588856100000|2020-05-07 12:55:00|1490.9|1484.9|1490.4|1484.4|1490.9|1484.9|1488.4|1482.4|30
1588856400000|2020-05-07 13:00:00|1490.1|1484.1|1492.4|1486.4|1492.9|1486.9|1489.4|1483.4|26
1588856700000|2020-05-07 13:05:00|1492.1|1486.1|1492.1|1486.1|1493.1|1487.1|1491.1|1485.1|48
1588857000000|2020-05-07 13:10:00|1491.9|1485.9|1492.9|1486.9|1492.9|1486.9|1491.6|1485.6|9
1588857300000|2020-05-07 13:15:00|1492.6|1486.6|1491.9|1485.9|1494.1|1488.1|1491.6|1485.6|34
1588857600000|2020-05-07 13:20:00|1491.6|1485.6|1492.1|1486.1|1494.4|1488.4|1491.6|1485.6|40
1588857900000|2020-05-07 13:25:00|1491.9|1485.9|1493.1|1487.1|1494.1|1488.1|1491.9|1485.9|18
1588858200000|2020-05-07 13:30:00|1493.4|1487.4|1494.1|1488.1|1494.6|1488.6|1493.4|1487.4|28
1588858500000|2020-05-07 13:35:00|1493.9|1487.9|1494.9|1488.9|1495.6|1489.6|1493.9|1487.9|23
1588858800000|2020-05-07 13:40:00|1495.4|1489.4|1495.6|1489.6|1496.4|1490.4|1494.9|1488.9|21
1588859100000|2020-05-07 13:45:00|1495.4|1489.4|1495.9|1489.9|1496.6|1490.6|1495.4|1489.4|27
1588859400000|2020-05-07 13:50:00|1495.6|1489.6|1495.4|1489.4|1496.6|1490.6|1495.1|1489.1|48
1588859700000|2020-05-07 13:55:00|1495.1|1489.1|1494.6|1488.6|1496.1|1490.1|1494.4|1488.4|25
1588860000000|2020-05-07 14:00:00|1494.1|1488.1|1492.6|1486.6|1494.4|1488.4|1491.9|1485.9|37
1588860300000|2020-05-07 14:05:00|1492.9|1486.9|1490.9|1484.9|1492.9|1486.9|1490.6|1484.6|37
1588860600000|2020-05-07 14:10:00|1490.6|1484.6|1490.4|1484.4|1490.9|1484.9|1488.6|1482.6|24
1588860900000|2020-05-07 14:15:00|1490.6|1484.6|1490.9|1484.9|1491.1|1485.1|1490.1|1484.1|17
1588861200000|2020-05-07 14:20:00|1491.1|1485.1|1489.9|1483.9|1491.9|1485.9|1489.4|1483.4|39
1588861500000|2020-05-07 14:25:00|1489.6|1483.6|1488.9|1482.9|1489.6|1483.6|1488.4|1482.4|17
1588861800000|2020-05-07 14:30:00|1489.1|1483.1|1485.9|1479.9|1489.4|1483.4|1485.9|1479.9|20
1588862100000|2020-05-07 14:35:00|1485.6|1479.6|1485.1|1479.1|1486.4|1480.4|1483.9|1477.9|19
1588862400000|2020-05-07 14:40:00|1485.4|1479.4|1486.9|1480.9|1486.9|1480.9|1484.1|1478.1|35
1588862700000|2020-05-07 14:45:00|1487.1|1481.1|1485.4|1479.4|1488.6|1482.6|1485.1|1479.1|38
1588863000000|2020-05-07 14:50:00|1485.1|1479.1|1485.9|1479.9|1488.4|1482.4|1484.6|1478.6|32
1588863300000|2020-05-07 14:55:00|1485.6|1479.6|1485.9|1479.9|1485.9|1479.9|1484.9|1478.9|28
1588863600000|2020-05-07 15:00:00|1486.1|1480.1|1487.4|1481.4|1488.4|1482.4|1485.6|1479.6|31
1588863900000|2020-05-07 15:05:00|1487.1|1481.1|1486.1|1480.1|1488.1|1482.1|1486.1|1480.1|27
1588864200000|2020-05-07 15:10:00|1486.4|1480.4|1486.4|1480.4|1487.6|1481.6|1485.6|1479.6|28
1588864500000|2020-05-07 15:15:00|1486.1|1480.1|1485.9|1479.9|1487.1|1481.1|1485.6|1479.6|10
1588864800000|2020-05-07 15:20:00|1485.6|1479.6|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|19
1588865100000|2020-05-07 15:25:00|1486.1|1480.1|1487.1|1481.1|1487.1|1481.1|1485.9|1479.9|17
1588865400000|2020-05-07 15:30:00|1487.4|1481.4|1488.1|1482.1|1488.9|1482.9|1487.1|1481.1|36
1588865700000|2020-05-07 15:35:00|1487.6|1481.6|1487.6|1481.6|1488.6|1482.6|1487.1|1481.1|11
1588866000000|2020-05-07 15:40:00|1487.4|1481.4|1487.9|1481.9|1488.1|1482.1|1487.4|1481.4|7
1588866300000|2020-05-07 15:45:00|1488.1|1482.1|1488.4|1482.4|1488.4|1482.4|1487.6|1481.6|10
1588866600000|2020-05-07 15:50:00|1488.1|1482.1|1488.6|1482.6|1488.6|1482.6|1488.1|1482.1|3
1588866900000|2020-05-07 15:55:00|1488.4|1482.4|1489.1|1483.1|1489.4|1483.4|1487.6|1481.6|23
1588867200000|2020-05-07 16:00:00|1489.6|1483.6|1489.9|1483.9|1489.9|1483.9|1489.1|1483.1|7
1588867500000|2020-05-07 16:05:00|1490.1|1484.1|1489.6|1483.6|1490.1|1484.1|1489.4|1483.4|16
1588867800000|2020-05-07 16:10:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1489.9|1483.9|8
1588868100000|2020-05-07 16:15:00|1491.1|1485.1|1490.9|1484.9|1491.1|1485.1|1490.9|1484.9|2
1588868400000|2020-05-07 16:20:00|1490.6|1484.6|1490.6|1484.6|1490.9|1484.9|1490.4|1484.4|4
1588868700000|2020-05-07 16:25:00|1490.4|1484.4|1492.4|1486.4|1492.4|1486.4|1490.4|1484.4|7
1588869000000|2020-05-07 16:30:00|1492.1|1486.1|1492.6|1486.6|1494.6|1488.6|1491.9|1485.9|21
1588869300000|2020-05-07 16:35:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|2
1588869600000|2020-05-07 16:40:00|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1492.9|1486.9|1
1588870200000|2020-05-07 16:50:00|1493.1|1487.1|1493.6|1487.6|1493.6|1487.6|1493.1|1487.1|2
1588870500000|2020-05-07 16:55:00|1493.8|1487.8|1494.5|1488.5|1494.5|1488.5|1493.5|1487.5|11
1589155200000|2020-05-11 00:00:00|1496.5|1484.5|1494.1|1488.1|1496.5|1488.9|1493.9|1484.5|6
1589155500000|2020-05-11 00:05:00|1494.4|1488.4|1494.6|1488.6|1494.9|1488.9|1494.4|1488.4|6
1589157600000|2020-05-11 00:40:00|1494.4|1488.4|1494.1|1488.1|1494.4|1488.4|1493.9|1487.9|3
1589158500000|2020-05-11 00:55:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1
1589158800000|2020-05-11 01:00:00|1495.1|1489.1|1498.6|1492.6|1498.6|1492.6|1495.1|1489.1|33
1589159100000|2020-05-11 01:05:00|1498.1|1492.1|1501.1|1495.1|1501.6|1495.6|1497.9|1491.9|21
1589159400000|2020-05-11 01:10:00|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1501.1|1495.1|15
1589159700000|2020-05-11 01:15:00|1501.4|1495.4|1501.4|1495.4|1501.6|1495.6|1500.6|1494.6|10
1589160300000|2020-05-11 01:25:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.4|1494.4|3
1589160600000|2020-05-11 01:30:00|1500.9|1494.9|1501.6|1495.6|1501.9|1495.9|1500.9|1494.9|4
1589160900000|2020-05-11 01:35:00|1501.9|1495.9|1502.4|1496.4|1502.4|1496.4|1501.9|1495.9|5
1589161200000|2020-05-11 01:40:00|1502.6|1496.6|1500.4|1494.4|1502.6|1496.6|1500.4|1494.4|15
1589161500000|2020-05-11 01:45:00|1500.6|1494.6|1501.1|1495.1|1501.4|1495.4|1500.6|1494.6|5
1589161800000|2020-05-11 01:50:00|1500.9|1494.9|1500.1|1494.1|1500.9|1494.9|1499.9|1493.9|6
1589162100000|2020-05-11 01:55:00|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1
1589162400000|2020-05-11 02:00:00|1500.6|1494.6|1499.6|1493.6|1500.6|1494.6|1498.4|1492.4|18
1589162700000|2020-05-11 02:05:00|1499.9|1493.9|1500.4|1494.4|1500.6|1494.6|1499.9|1493.9|5
1589163000000|2020-05-11 02:10:00|1500.1|1494.1|1500.4|1494.4|1500.4|1494.4|1499.6|1493.6|14
1589163300000|2020-05-11 02:15:00|1500.1|1494.1|1499.6|1493.6|1500.1|1494.1|1499.6|1493.6|3
1589163600000|2020-05-11 02:20:00|1499.9|1493.9|1498.9|1492.9|1499.9|1493.9|1498.6|1492.6|6
1589163900000|2020-05-11 02:25:00|1499.4|1493.4|1498.9|1492.9|1499.4|1493.4|1498.6|1492.6|18
1589164200000|2020-05-11 02:30:00|1499.1|1493.1|1498.9|1492.9|1499.1|1493.1|1498.9|1492.9|4
1589164500000|2020-05-11 02:35:00|1499.1|1493.1|1502.6|1496.6|1502.6|1496.6|1498.9|1492.9|34
1589164800000|2020-05-11 02:40:00|1502.9|1496.9|1502.6|1496.6|1502.9|1496.9|1502.1|1496.1|6
1589165400000|2020-05-11 02:50:00|1502.4|1496.4|1502.6|1496.6|1502.9|1496.9|1502.4|1496.4|4
1589165700000|2020-05-11 02:55:00|1502.1|1496.1|1502.1|1496.1|1502.6|1496.6|1501.6|1495.6|6
1589166000000|2020-05-11 03:00:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1
1589166300000|2020-05-11 03:05:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.1|1496.1|8
1589166600000|2020-05-11 03:10:00|1502.6|1496.6|1501.9|1495.9|1502.6|1496.6|1501.6|1495.6|5
1589166900000|2020-05-11 03:15:00|1501.6|1495.6|1502.1|1496.1|1502.1|1496.1|1501.1|1495.1|15
1589167200000|2020-05-11 03:20:00|1501.9|1495.9|1501.6|1495.6|1502.1|1496.1|1501.4|1495.4|13
1589167500000|2020-05-11 03:25:00|1502.1|1496.1|1501.9|1495.9|1502.6|1496.6|1501.9|1495.9|15
1589167800000|2020-05-11 03:30:00|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1
1589168100000|2020-05-11 03:35:00|1501.4|1495.4|1500.9|1494.9|1501.4|1495.4|1500.9|1494.9|3
1589168400000|2020-05-11 03:40:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1
1589168700000|2020-05-11 03:45:00|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1
1589169000000|2020-05-11 03:50:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1
1589169300000|2020-05-11 03:55:00|1500.9|1494.9|1501.6|1495.6|1501.6|1495.6|1500.9|1494.9|4
1589170800000|2020-05-11 04:20:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1
1589171100000|2020-05-11 04:25:00|1501.6|1495.6|1501.9|1495.9|1501.9|1495.9|1501.1|1495.1|10
1589171400000|2020-05-11 04:30:00|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1501.6|1495.6|1
1589172600000|2020-05-11 04:50:00|1501.4|1495.4|1501.6|1495.6|1501.6|1495.6|1501.4|1495.4|2
1589173200000|2020-05-11 05:00:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.6|1495.6|3
1589173500000|2020-05-11 05:05:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1501.4|1495.4|2
1589174400000|2020-05-11 05:20:00|1501.1|1495.1|1501.1|1495.1|1501.4|1495.4|1501.1|1495.1|3
1589174700000|2020-05-11 05:25:00|1501.4|1495.4|1500.9|1494.9|1501.4|1495.4|1500.9|1494.9|3
1589175000000|2020-05-11 05:30:00|1501.1|1495.1|1499.9|1493.9|1501.1|1495.1|1499.9|1493.9|8
1589175300000|2020-05-11 05:35:00|1500.1|1494.1|1498.9|1492.9|1500.6|1494.6|1498.9|1492.9|18
1589175600000|2020-05-11 05:40:00|1499.9|1493.9|1498.9|1492.9|1499.9|1493.9|1498.9|1492.9|3
1589175900000|2020-05-11 05:45:00|1499.4|1493.4|1498.4|1492.4|1499.6|1493.6|1498.4|1492.4|8
1589176200000|2020-05-11 05:50:00|1498.6|1492.6|1497.6|1491.6|1498.6|1492.6|1497.1|1491.1|13
1589176500000|2020-05-11 05:55:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1496.9|1490.9|8
1589176800000|2020-05-11 06:00:00|1497.4|1491.4|1497.1|1491.1|1497.9|1491.9|1497.1|1491.1|6
1589177100000|2020-05-11 06:05:00|1497.4|1491.4|1498.1|1492.1|1498.4|1492.4|1497.1|1491.1|15
1589177400000|2020-05-11 06:10:00|1498.4|1492.4|1498.4|1492.4|1498.9|1492.9|1498.1|1492.1|13
1589177700000|2020-05-11 06:15:00|1498.1|1492.1|1498.4|1492.4|1498.6|1492.6|1498.1|1492.1|6
1589178000000|2020-05-11 06:20:00|1498.1|1492.1|1496.4|1490.4|1498.9|1492.9|1496.1|1490.1|14
1589178300000|2020-05-11 06:25:00|1496.6|1490.6|1497.4|1491.4|1497.6|1491.6|1496.6|1490.6|5
1589178600000|2020-05-11 06:30:00|1496.9|1490.9|1497.6|1491.6|1498.6|1492.6|1496.9|1490.9|16
1589178900000|2020-05-11 06:35:00|1497.4|1491.4|1495.9|1489.9|1498.1|1492.1|1495.9|1489.9|19
1589179200000|2020-05-11 06:40:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1495.4|1489.4|4
1589179500000|2020-05-11 06:45:00|1495.6|1489.6|1496.4|1490.4|1496.6|1490.6|1495.4|1489.4|10
1589179800000|2020-05-11 06:50:00|1496.6|1490.6|1495.1|1489.1|1496.6|1490.6|1494.9|1488.9|16
1589180100000|2020-05-11 06:55:00|1494.9|1488.9|1495.4|1489.4|1496.6|1490.6|1494.9|1488.9|14
1589180400000|2020-05-11 07:00:00|1495.6|1489.6|1494.9|1488.9|1496.4|1490.4|1494.4|1488.4|18
1589180700000|2020-05-11 07:05:00|1494.6|1488.6|1493.6|1487.6|1494.9|1488.9|1493.6|1487.6|15
1589181000000|2020-05-11 07:10:00|1493.9|1487.9|1494.1|1488.1|1495.6|1489.6|1493.9|1487.9|18
1589181300000|2020-05-11 07:15:00|1494.4|1488.4|1495.9|1489.9|1495.9|1489.9|1493.9|1487.9|11
1589181600000|2020-05-11 07:20:00|1495.6|1489.6|1495.6|1489.6|1497.1|1491.1|1495.1|1489.1|20
1589181900000|2020-05-11 07:25:00|1495.4|1489.4|1495.6|1489.6|1495.9|1489.9|1494.6|1488.6|11
1589182200000|2020-05-11 07:30:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|12
1589182500000|2020-05-11 07:35:00|1494.6|1488.6|1494.4|1488.4|1494.9|1488.9|1494.1|1488.1|12
1589182800000|2020-05-11 07:40:00|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1494.1|1488.1|1
1589183100000|2020-05-11 07:45:00|1494.4|1488.4|1494.9|1488.9|1494.9|1488.9|1494.4|1488.4|5
1589183400000|2020-05-11 07:50:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1494.1|1488.1|4
1589183700000|2020-05-11 07:55:00|1494.4|1488.4|1493.9|1487.9|1494.4|1488.4|1492.4|1486.4|15
1589184000000|2020-05-11 08:00:00|1493.6|1487.6|1494.4|1488.4|1494.9|1488.9|1493.4|1487.4|17
1589184300000|2020-05-11 08:05:00|1494.1|1488.1|1491.1|1485.1|1494.1|1488.1|1491.1|1485.1|18
1589184600000|2020-05-11 08:10:00|1490.9|1484.9|1491.9|1485.9|1492.4|1486.4|1490.6|1484.6|19
1589184900000|2020-05-11 08:15:00|1492.1|1486.1|1493.6|1487.6|1493.9|1487.9|1491.9|1485.9|21
1589185200000|2020-05-11 08:20:00|1493.9|1487.9|1493.1|1487.1|1493.9|1487.9|1492.9|1486.9|17
1589185500000|2020-05-11 08:25:00|1492.9|1486.9|1493.6|1487.6|1493.6|1487.6|1492.9|1486.9|14
1589185800000|2020-05-11 08:30:00|1493.4|1487.4|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|10
1589186100000|2020-05-11 08:35:00|1492.9|1486.9|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|10
1589186400000|2020-05-11 08:40:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1491.9|1485.9|20
1589186700000|2020-05-11 08:45:00|1493.1|1487.1|1493.6|1487.6|1493.9|1487.9|1493.1|1487.1|9
1589187000000|2020-05-11 08:50:00|1493.9|1487.9|1493.6|1487.6|1493.9|1487.9|1493.6|1487.6|2
1589187300000|2020-05-11 08:55:00|1493.9|1487.9|1494.9|1488.9|1494.9|1488.9|1493.9|1487.9|12
1589187600000|2020-05-11 09:00:00|1494.6|1488.6|1494.9|1488.9|1495.1|1489.1|1494.1|1488.1|19
1589187900000|2020-05-11 09:05:00|1495.1|1489.1|1495.6|1489.6|1496.1|1490.1|1494.6|1488.6|46
1589188200000|2020-05-11 09:10:00|1495.9|1489.9|1496.4|1490.4|1496.6|1490.6|1495.1|1489.1|29
1589188500000|2020-05-11 09:15:00|1496.1|1490.1|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|12
1589188800000|2020-05-11 09:20:00|1496.1|1490.1|1496.4|1490.4|1496.9|1490.9|1496.1|1490.1|21
1589189100000|2020-05-11 09:25:00|1496.1|1490.1|1496.1|1490.1|1496.6|1490.6|1495.4|1489.4|13
1589189400000|2020-05-11 09:30:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.1|1490.1|7
1589189700000|2020-05-11 09:35:00|1496.9|1490.9|1496.9|1490.9|1496.9|1490.9|1496.9|1490.9|1
1589190000000|2020-05-11 09:40:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.6|1490.6|2
1589190300000|2020-05-11 09:45:00|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1496.1|1490.1|5
1589190600000|2020-05-11 09:50:00|1496.1|1490.1|1496.9|1490.9|1496.9|1490.9|1496.1|1490.1|9
1589191200000|2020-05-11 10:00:00|1497.1|1491.1|1497.4|1491.4|1497.9|1491.9|1497.1|1491.1|9
1589191500000|2020-05-11 10:05:00|1497.6|1491.6|1497.4|1491.4|1497.9|1491.9|1496.9|1490.9|10
1589191800000|2020-05-11 10:10:00|1497.6|1491.6|1497.6|1491.6|1498.1|1492.1|1497.6|1491.6|9
1589192100000|2020-05-11 10:15:00|1497.9|1491.9|1496.1|1490.1|1497.9|1491.9|1495.1|1489.1|31
1589192400000|2020-05-11 10:20:00|1496.4|1490.4|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|22
1589192700000|2020-05-11 10:25:00|1497.1|1491.1|1497.9|1491.9|1497.9|1491.9|1496.1|1490.1|30
1589193000000|2020-05-11 10:30:00|1498.1|1492.1|1497.9|1491.9|1498.6|1492.6|1497.6|1491.6|27
1589193300000|2020-05-11 10:35:00|1498.1|1492.1|1497.9|1491.9|1498.6|1492.6|1497.6|1491.6|22
1589193600000|2020-05-11 10:40:00|1498.1|1492.1|1498.4|1492.4|1498.9|1492.9|1497.9|1491.9|18
1589193900000|2020-05-11 10:45:00|1498.6|1492.6|1497.6|1491.6|1499.6|1493.6|1497.6|1491.6|29
1589194200000|2020-05-11 10:50:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.4|1491.4|4
1589194800000|2020-05-11 11:00:00|1497.9|1491.9|1497.1|1491.1|1497.9|1491.9|1497.1|1491.1|4
1589195100000|2020-05-11 11:05:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|4
1589195400000|2020-05-11 11:10:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1497.1|1491.1|4
1589195700000|2020-05-11 11:15:00|1497.4|1491.4|1497.4|1491.4|1497.9|1491.9|1497.4|1491.4|7
1589196000000|2020-05-11 11:20:00|1497.6|1491.6|1497.6|1491.6|1497.9|1491.9|1497.1|1491.1|8
1589196300000|2020-05-11 11:25:00|1497.4|1491.4|1497.6|1491.6|1497.6|1491.6|1497.4|1491.4|4
1589196600000|2020-05-11 11:30:00|1497.4|1491.4|1496.1|1490.1|1497.6|1491.6|1496.1|1490.1|16
1589196900000|2020-05-11 11:35:00|1496.4|1490.4|1495.6|1489.6|1496.9|1490.9|1495.6|1489.6|5
1589197200000|2020-05-11 11:40:00|1495.4|1489.4|1494.1|1488.1|1495.4|1489.4|1493.6|1487.6|13
1589197500000|2020-05-11 11:45:00|1494.4|1488.4|1493.9|1487.9|1494.4|1488.4|1493.6|1487.6|6
1589197800000|2020-05-11 11:50:00|1493.6|1487.6|1494.4|1488.4|1494.9|1488.9|1493.4|1487.4|11
1589198100000|2020-05-11 11:55:00|1494.6|1488.6|1494.4|1488.4|1494.6|1488.6|1492.9|1486.9|53
1589198400000|2020-05-11 12:00:00|1494.6|1488.6|1494.9|1488.9|1495.6|1489.6|1494.4|1488.4|17
1589198700000|2020-05-11 12:05:00|1494.6|1488.6|1493.6|1487.6|1495.1|1489.1|1493.4|1487.4|13
1589199000000|2020-05-11 12:10:00|1493.4|1487.4|1494.9|1488.9|1494.9|1488.9|1493.4|1487.4|11
1589199300000|2020-05-11 12:15:00|1494.6|1488.6|1494.4|1488.4|1494.6|1488.6|1494.1|1488.1|5
1589199600000|2020-05-11 12:20:00|1494.1|1488.1|1494.4|1488.4|1494.6|1488.6|1493.1|1487.1|10
1589199900000|2020-05-11 12:25:00|1494.1|1488.1|1493.6|1487.6|1494.1|1488.1|1493.1|1487.1|17
1589200200000|2020-05-11 12:30:00|1493.9|1487.9|1493.6|1487.6|1494.4|1488.4|1493.4|1487.4|12
1589200500000|2020-05-11 12:35:00|1493.9|1487.9|1494.9|1488.9|1495.4|1489.4|1493.9|1487.9|16
1589200800000|2020-05-11 12:40:00|1495.1|1489.1|1493.9|1487.9|1495.4|1489.4|1493.9|1487.9|8
1589201100000|2020-05-11 12:45:00|1494.4|1488.4|1494.9|1488.9|1494.9|1488.9|1494.4|1488.4|7
1589201400000|2020-05-11 12:50:00|1495.1|1489.1|1495.9|1489.9|1495.9|1489.9|1495.1|1489.1|4
1589201700000|2020-05-11 12:55:00|1495.6|1489.6|1495.1|1489.1|1495.6|1489.6|1495.1|1489.1|2
1589202000000|2020-05-11 13:00:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1589202300000|2020-05-11 13:05:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1494.1|1488.1|20
1589202600000|2020-05-11 13:10:00|1495.1|1489.1|1495.4|1489.4|1495.6|1489.6|1494.9|1488.9|8
1589202900000|2020-05-11 13:15:00|1495.6|1489.6|1495.9|1489.9|1496.1|1490.1|1495.4|1489.4|16
1589203200000|2020-05-11 13:20:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1494.6|1488.6|8
1589203500000|2020-05-11 13:25:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1
1589203800000|2020-05-11 13:30:00|1495.6|1489.6|1495.1|1489.1|1495.6|1489.6|1495.1|1489.1|2
1589204100000|2020-05-11 13:35:00|1495.4|1489.4|1495.9|1489.9|1495.9|1489.9|1495.4|1489.4|3
1589204400000|2020-05-11 13:40:00|1495.6|1489.6|1496.6|1490.6|1497.1|1491.1|1495.4|1489.4|12
1589204700000|2020-05-11 13:45:00|1496.9|1490.9|1495.1|1489.1|1497.1|1491.1|1495.1|1489.1|9
1589205000000|2020-05-11 13:50:00|1495.4|1489.4|1494.9|1488.9|1495.4|1489.4|1494.6|1488.6|8
1589205300000|2020-05-11 13:55:00|1495.1|1489.1|1495.4|1489.4|1495.4|1489.4|1495.1|1489.1|2
1589205600000|2020-05-11 14:00:00|1495.1|1489.1|1494.6|1488.6|1496.1|1490.1|1494.1|1488.1|22
1589205900000|2020-05-11 14:05:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|15
1589206200000|2020-05-11 14:10:00|1494.6|1488.6|1493.1|1487.1|1494.6|1488.6|1492.6|1486.6|21
1589206500000|2020-05-11 14:15:00|1493.4|1487.4|1493.1|1487.1|1494.4|1488.4|1493.1|1487.1|11
1589206800000|2020-05-11 14:20:00|1492.6|1486.6|1492.1|1486.1|1492.9|1486.9|1491.9|1485.9|35
1589207100000|2020-05-11 14:25:00|1492.4|1486.4|1492.1|1486.1|1492.4|1486.4|1491.9|1485.9|22
1589207400000|2020-05-11 14:30:00|1491.9|1485.9|1492.9|1486.9|1493.4|1487.4|1491.9|1485.9|9
1589207700000|2020-05-11 14:35:00|1492.6|1486.6|1493.1|1487.1|1493.1|1487.1|1491.9|1485.9|13
1589208000000|2020-05-11 14:40:00|1493.4|1487.4|1493.9|1487.9|1494.9|1488.9|1493.4|1487.4|10
1589208300000|2020-05-11 14:45:00|1493.6|1487.6|1493.1|1487.1|1493.9|1487.9|1492.6|1486.6|12
1589208600000|2020-05-11 14:50:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1493.4|1487.4|6
1589208900000|2020-05-11 14:55:00|1493.4|1487.4|1493.9|1487.9|1493.9|1487.9|1492.6|1486.6|8
1589209200000|2020-05-11 15:00:00|1493.6|1487.6|1493.1|1487.1|1493.9|1487.9|1492.6|1486.6|14
1589209500000|2020-05-11 15:05:00|1492.9|1486.9|1493.9|1487.9|1493.9|1487.9|1492.9|1486.9|10
1589209800000|2020-05-11 15:10:00|1494.1|1488.1|1493.9|1487.9|1494.6|1488.6|1493.4|1487.4|15
1589210100000|2020-05-11 15:15:00|1494.1|1488.1|1498.9|1492.9|1499.9|1493.9|1494.1|1488.1|39
1589210400000|2020-05-11 15:20:00|1499.1|1493.1|1497.9|1491.9|1499.4|1493.4|1497.4|1491.4|48
1589210700000|2020-05-11 15:25:00|1497.6|1491.6|1499.1|1493.1|1499.4|1493.4|1496.4|1490.4|29
1589211000000|2020-05-11 15:30:00|1499.4|1493.4|1497.4|1491.4|1501.9|1495.9|1496.6|1490.6|62
1589211300000|2020-05-11 15:35:00|1497.9|1491.9|1498.6|1492.6|1499.1|1493.1|1497.1|1491.1|41
1589211600000|2020-05-11 15:40:00|1498.4|1492.4|1498.6|1492.6|1498.6|1492.6|1496.9|1490.9|23
1589211900000|2020-05-11 15:45:00|1498.1|1492.1|1498.1|1492.1|1498.9|1492.9|1497.9|1491.9|9
1589212200000|2020-05-11 15:50:00|1497.9|1491.9|1498.1|1492.1|1498.1|1492.1|1497.9|1491.9|8
1589212500000|2020-05-11 15:55:00|1498.4|1492.4|1498.4|1492.4|1498.6|1492.6|1497.9|1491.9|25
1589212800000|2020-05-11 16:00:00|1498.1|1492.1|1497.9|1491.9|1498.1|1492.1|1497.9|1491.9|2
1589213100000|2020-05-11 16:05:00|1497.6|1491.6|1497.9|1491.9|1497.9|1491.9|1497.6|1491.6|2
1589213400000|2020-05-11 16:10:00|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1
1589213700000|2020-05-11 16:15:00|1497.9|1491.9|1496.9|1490.9|1497.9|1491.9|1496.9|1490.9|3
1589214000000|2020-05-11 16:20:00|1497.4|1491.4|1496.9|1490.9|1497.6|1491.6|1496.9|1490.9|4
1589214300000|2020-05-11 16:25:00|1496.6|1490.6|1498.9|1492.9|1500.1|1494.1|1496.6|1490.6|17
1589214600000|2020-05-11 16:30:00|1498.6|1492.6|1498.4|1492.4|1499.1|1493.1|1498.4|1492.4|5
1589214900000|2020-05-11 16:35:00|1498.6|1492.6|1499.1|1493.1|1500.1|1494.1|1498.6|1492.6|7
1589215200000|2020-05-11 16:40:00|1498.9|1492.9|1499.1|1493.1|1499.4|1493.4|1498.9|1492.9|4
1589215500000|2020-05-11 16:45:00|1499.4|1493.4|1499.9|1493.9|1500.1|1494.1|1499.4|1493.4|3
1589215800000|2020-05-11 16:50:00|1499.4|1493.4|1500.1|1494.1|1500.1|1494.1|1499.4|1493.4|6
1589216100000|2020-05-11 16:55:00|1500|1494|1499.6|1493.6|1500|1494|1499.6|1493.6|5
1589241600000|2020-05-12 00:00:00|1498.6|1492.6|1498.4|1492.4|1498.9|1492.9|1498.4|1492.4|4
1589241900000|2020-05-12 00:05:00|1498.9|1492.9|1499.4|1493.4|1499.4|1493.4|1498.9|1492.9|2
1589242200000|2020-05-12 00:10:00|1499.6|1493.6|1499.4|1493.4|1499.6|1493.6|1499.1|1493.1|4
1589242500000|2020-05-12 00:15:00|1499.9|1493.9|1499.9|1493.9|1499.9|1493.9|1499.9|1493.9|1
1589242800000|2020-05-12 00:20:00|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1499.6|1493.6|1
1589243100000|2020-05-12 00:25:00|1499.4|1493.4|1499.4|1493.4|1499.4|1493.4|1499.4|1493.4|1
1589243700000|2020-05-12 00:35:00|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1499.1|1493.1|1
1589244300000|2020-05-12 00:45:00|1498.6|1492.6|1498.4|1492.4|1498.6|1492.6|1498.4|1492.4|2
1589244600000|2020-05-12 00:50:00|1498.1|1492.1|1498.4|1492.4|1498.4|1492.4|1498.1|1492.1|2
1589244900000|2020-05-12 00:55:00|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1498.1|1492.1|1
1589245200000|2020-05-12 01:00:00|1498.4|1492.4|1498.6|1492.6|1499.1|1493.1|1498.4|1492.4|8
1589245500000|2020-05-12 01:05:00|1498.9|1492.9|1498.9|1492.9|1498.9|1492.9|1498.9|1492.9|1
1589246100000|2020-05-12 01:15:00|1498.6|1492.6|1499.4|1493.4|1499.4|1493.4|1498.6|1492.6|3
1589246400000|2020-05-12 01:20:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.6|1493.6|4
1589246700000|2020-05-12 01:25:00|1499.6|1493.6|1500.6|1494.6|1500.6|1494.6|1499.6|1493.6|10
1589247000000|2020-05-12 01:30:00|1501.1|1495.1|1500.6|1494.6|1502.1|1496.1|1500.6|1494.6|27
1589247300000|2020-05-12 01:35:00|1500.9|1494.9|1500.1|1494.1|1500.9|1494.9|1499.9|1493.9|8
1589247600000|2020-05-12 01:40:00|1499.9|1493.9|1499.9|1493.9|1500.1|1494.1|1499.9|1493.9|5
1589247900000|2020-05-12 01:45:00|1499.6|1493.6|1499.9|1493.9|1499.9|1493.9|1499.6|1493.6|8
1589248200000|2020-05-12 01:50:00|1499.6|1493.6|1499.6|1493.6|1499.9|1493.9|1499.1|1493.1|10
1589248500000|2020-05-12 01:55:00|1499.9|1493.9|1500.1|1494.1|1500.6|1494.6|1499.9|1493.9|4
1589248800000|2020-05-12 02:00:00|1499.9|1493.9|1500.1|1494.1|1500.1|1494.1|1499.9|1493.9|2
1589249100000|2020-05-12 02:05:00|1500.4|1494.4|1500.1|1494.1|1500.6|1494.6|1500.1|1494.1|4
1589249400000|2020-05-12 02:10:00|1499.9|1493.9|1498.6|1492.6|1500.1|1494.1|1498.6|1492.6|10
1589250600000|2020-05-12 02:30:00|1498.4|1492.4|1496.6|1490.6|1498.4|1492.4|1496.4|1490.4|57
1589250900000|2020-05-12 02:35:00|1496.9|1490.9|1497.1|1491.1|1497.1|1491.1|1496.9|1490.9|2
1589251500000|2020-05-12 02:45:00|1496.9|1490.9|1497.4|1491.4|1497.4|1491.4|1496.9|1490.9|3
1589251800000|2020-05-12 02:50:00|1497.1|1491.1|1496.9|1490.9|1497.1|1491.1|1496.9|1490.9|2
1589252100000|2020-05-12 02:55:00|1497.1|1491.1|1495.4|1489.4|1497.1|1491.1|1495.4|1489.4|17
1589252400000|2020-05-12 03:00:00|1495.1|1489.1|1495.4|1489.4|1495.4|1489.4|1494.9|1488.9|22
1589252700000|2020-05-12 03:05:00|1495.1|1489.1|1495.6|1489.6|1496.4|1490.4|1495.1|1489.1|11
1589253300000|2020-05-12 03:15:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.9|1489.9|2
1589253600000|2020-05-12 03:20:00|1495.9|1489.9|1495.4|1489.4|1495.9|1489.9|1495.4|1489.4|3
1589253900000|2020-05-12 03:25:00|1495.1|1489.1|1494.6|1488.6|1495.6|1489.6|1494.6|1488.6|10
1589254200000|2020-05-12 03:30:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.9|1488.9|3
1589254800000|2020-05-12 03:40:00|1495.1|1489.1|1495.6|1489.6|1495.6|1489.6|1495.1|1489.1|5
1589256300000|2020-05-12 04:05:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1
1589257200000|2020-05-12 04:20:00|1495.4|1489.4|1495.6|1489.6|1495.6|1489.6|1495.4|1489.4|2
1589257500000|2020-05-12 04:25:00|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1495.4|1489.4|1
1589258400000|2020-05-12 04:40:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.6|1488.6|3
1589258700000|2020-05-12 04:45:00|1494.9|1488.9|1495.1|1489.1|1495.1|1489.1|1494.9|1488.9|2
1589259900000|2020-05-12 05:05:00|1494.9|1488.9|1494.4|1488.4|1494.9|1488.9|1494.4|1488.4|2
1589260800000|2020-05-12 05:20:00|1494.6|1488.6|1491.9|1485.9|1494.9|1488.9|1491.6|1485.6|21
1589261100000|2020-05-12 05:25:00|1492.4|1486.4|1492.6|1486.6|1492.9|1486.9|1492.4|1486.4|4
1589261400000|2020-05-12 05:30:00|1492.4|1486.4|1493.1|1487.1|1493.4|1487.4|1492.4|1486.4|13
1589261700000|2020-05-12 05:35:00|1492.1|1486.1|1491.6|1485.6|1492.6|1486.6|1491.6|1485.6|13
1589262000000|2020-05-12 05:40:00|1491.9|1485.9|1492.1|1486.1|1492.1|1486.1|1491.4|1485.4|4
1589262300000|2020-05-12 05:45:00|1492.4|1486.4|1492.1|1486.1|1492.6|1486.6|1492.1|1486.1|3
1589262600000|2020-05-12 05:50:00|1492.4|1486.4|1493.1|1487.1|1493.6|1487.6|1492.1|1486.1|12
1589262900000|2020-05-12 05:55:00|1492.9|1486.9|1492.6|1486.6|1493.1|1487.1|1492.6|1486.6|6
1589263200000|2020-05-12 06:00:00|1492.9|1486.9|1491.6|1485.6|1492.9|1486.9|1491.6|1485.6|7
1589263500000|2020-05-12 06:05:00|1491.4|1485.4|1491.6|1485.6|1491.9|1485.9|1491.4|1485.4|7
1589263800000|2020-05-12 06:10:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1490.4|1484.4|18
1589264100000|2020-05-12 06:15:00|1491.9|1485.9|1492.4|1486.4|1493.1|1487.1|1491.6|1485.6|15
1589264400000|2020-05-12 06:20:00|1492.6|1486.6|1492.9|1486.9|1494.4|1488.4|1492.6|1486.6|21
1589264700000|2020-05-12 06:25:00|1493.1|1487.1|1493.6|1487.6|1494.1|1488.1|1493.1|1487.1|5
1589265000000|2020-05-12 06:30:00|1493.4|1487.4|1491.9|1485.9|1493.4|1487.4|1491.9|1485.9|9
1589265300000|2020-05-12 06:35:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1491.6|1485.6|10
1589265600000|2020-05-12 06:40:00|1492.1|1486.1|1492.1|1486.1|1492.1|1486.1|1492.1|1486.1|1
1589265900000|2020-05-12 06:45:00|1491.9|1485.9|1490.9|1484.9|1491.9|1485.9|1490.9|1484.9|17
1589266200000|2020-05-12 06:50:00|1490.6|1484.6|1491.4|1485.4|1492.4|1486.4|1490.6|1484.6|13
1589266500000|2020-05-12 06:55:00|1491.6|1485.6|1491.1|1485.1|1493.1|1487.1|1490.9|1484.9|17
1589266800000|2020-05-12 07:00:00|1491.4|1485.4|1491.6|1485.6|1493.4|1487.4|1491.4|1485.4|17
1589267100000|2020-05-12 07:05:00|1491.9|1485.9|1490.1|1484.1|1491.9|1485.9|1490.1|1484.1|14
1589267400000|2020-05-12 07:10:00|1490.4|1484.4|1490.4|1484.4|1491.9|1485.9|1490.1|1484.1|11
1589267700000|2020-05-12 07:15:00|1490.6|1484.6|1490.1|1484.1|1491.4|1485.4|1490.1|1484.1|12
1589268000000|2020-05-12 07:20:00|1490.4|1484.4|1490.4|1484.4|1490.6|1484.6|1490.4|1484.4|5
1589268300000|2020-05-12 07:25:00|1490.1|1484.1|1490.4|1484.4|1490.6|1484.6|1489.6|1483.6|9
1589268600000|2020-05-12 07:30:00|1490.1|1484.1|1489.4|1483.4|1490.9|1484.9|1489.4|1483.4|13
1589268900000|2020-05-12 07:35:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1
1589269200000|2020-05-12 07:40:00|1490.6|1484.6|1490.9|1484.9|1491.1|1485.1|1490.6|1484.6|3
1589269500000|2020-05-12 07:45:00|1490.6|1484.6|1490.6|1484.6|1490.9|1484.9|1490.1|1484.1|7
1589269800000|2020-05-12 07:50:00|1490.9|1484.9|1491.4|1485.4|1491.4|1485.4|1490.9|1484.9|2
1589270100000|2020-05-12 07:55:00|1491.1|1485.1|1490.9|1484.9|1491.1|1485.1|1490.9|1484.9|2
1589270400000|2020-05-12 08:00:00|1490.6|1484.6|1491.6|1485.6|1492.1|1486.1|1490.6|1484.6|14
1589270700000|2020-05-12 08:05:00|1491.9|1485.9|1491.1|1485.1|1491.9|1485.9|1490.6|1484.6|10
1589271000000|2020-05-12 08:10:00|1491.4|1485.4|1491.9|1485.9|1491.9|1485.9|1491.4|1485.4|4
1589271300000|2020-05-12 08:15:00|1491.6|1485.6|1489.4|1483.4|1491.6|1485.6|1488.6|1482.6|14
1589271600000|2020-05-12 08:20:00|1489.1|1483.1|1486.6|1480.6|1489.1|1483.1|1485.9|1479.9|22
1589271900000|2020-05-12 08:25:00|1486.9|1480.9|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|5
1589272200000|2020-05-12 08:30:00|1486.1|1480.1|1485.4|1479.4|1486.4|1480.4|1485.4|1479.4|7
1589272500000|2020-05-12 08:35:00|1485.6|1479.6|1486.4|1480.4|1486.4|1480.4|1485.6|1479.6|10
1589272800000|2020-05-12 08:40:00|1486.1|1480.1|1485.9|1479.9|1486.1|1480.1|1485.6|1479.6|3
1589273100000|2020-05-12 08:45:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|6
1589273400000|2020-05-12 08:50:00|1487.1|1481.1|1486.9|1480.9|1488.4|1482.4|1486.9|1480.9|11
1589273700000|2020-05-12 08:55:00|1487.4|1481.4|1487.4|1481.4|1487.9|1481.9|1487.4|1481.4|9
1589274000000|2020-05-12 09:00:00|1487.9|1481.9|1487.9|1481.9|1487.9|1481.9|1487.4|1481.4|5
1589274300000|2020-05-12 09:05:00|1487.6|1481.6|1487.1|1481.1|1487.9|1481.9|1487.1|1481.1|3
1589274600000|2020-05-12 09:10:00|1486.9|1480.9|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|4
1589274900000|2020-05-12 09:15:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1486.1|1480.1|7
1589275200000|2020-05-12 09:20:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|6
1589275500000|2020-05-12 09:25:00|1486.4|1480.4|1486.6|1480.6|1486.6|1480.6|1486.4|1480.4|2
1589275800000|2020-05-12 09:30:00|1486.9|1480.9|1485.1|1479.1|1486.9|1480.9|1484.9|1478.9|12
1589276100000|2020-05-12 09:35:00|1484.9|1478.9|1485.4|1479.4|1485.6|1479.6|1484.4|1478.4|8
1589276400000|2020-05-12 09:40:00|1485.1|1479.1|1484.6|1478.6|1485.1|1479.1|1484.6|1478.6|3
1589276700000|2020-05-12 09:45:00|1484.9|1478.9|1485.9|1479.9|1486.1|1480.1|1484.9|1478.9|6
1589277000000|2020-05-12 09:50:00|1486.1|1480.1|1486.1|1480.1|1486.1|1480.1|1485.9|1479.9|7
1589277300000|2020-05-12 09:55:00|1486.4|1480.4|1486.4|1480.4|1486.6|1480.6|1486.4|1480.4|5
1589277600000|2020-05-12 10:00:00|1485.6|1479.6|1484.6|1478.6|1485.6|1479.6|1484.1|1478.1|15
1589277900000|2020-05-12 10:05:00|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1484.6|1478.6|4
1589278200000|2020-05-12 10:10:00|1485.4|1479.4|1485.6|1479.6|1485.6|1479.6|1485.4|1479.4|2
1589278500000|2020-05-12 10:15:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|6
1589278800000|2020-05-12 10:20:00|1487.1|1481.1|1487.1|1481.1|1487.4|1481.4|1486.9|1480.9|5
1589279100000|2020-05-12 10:25:00|1487.4|1481.4|1487.1|1481.1|1487.9|1481.9|1486.6|1480.6|10
1589279400000|2020-05-12 10:30:00|1487.4|1481.4|1486.1|1480.1|1488.9|1482.9|1485.9|1479.9|18
1589279700000|2020-05-12 10:35:00|1486.4|1480.4|1486.9|1480.9|1487.4|1481.4|1486.4|1480.4|9
1589280300000|2020-05-12 10:45:00|1487.1|1481.1|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|6
1589280900000|2020-05-12 10:55:00|1487.6|1481.6|1486.6|1480.6|1487.9|1481.9|1486.6|1480.6|5
1589281500000|2020-05-12 11:05:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|7
1589281800000|2020-05-12 11:10:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|4
1589282100000|2020-05-12 11:15:00|1487.1|1481.1|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|2
1589282700000|2020-05-12 11:25:00|1486.4|1480.4|1485.6|1479.6|1486.6|1480.6|1485.4|1479.4|9
1589283000000|2020-05-12 11:30:00|1485.4|1479.4|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|5
1589283300000|2020-05-12 11:35:00|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1
1589283600000|2020-05-12 11:40:00|1484.9|1478.9|1485.1|1479.1|1485.4|1479.4|1484.9|1478.9|6
1589283900000|2020-05-12 11:45:00|1485.4|1479.4|1485.1|1479.1|1485.6|1479.6|1485.1|1479.1|4
1589284200000|2020-05-12 11:50:00|1485.4|1479.4|1485.9|1479.9|1485.9|1479.9|1485.1|1479.1|6
1589284500000|2020-05-12 11:55:00|1486.1|1480.1|1484.9|1478.9|1487.1|1481.1|1484.4|1478.4|50
1589284800000|2020-05-12 12:00:00|1485.1|1479.1|1486.1|1480.1|1487.1|1481.1|1484.9|1478.9|34
1589285100000|2020-05-12 12:05:00|1486.4|1480.4|1487.6|1481.6|1487.9|1481.9|1486.4|1480.4|6
1589285400000|2020-05-12 12:10:00|1487.9|1481.9|1485.9|1479.9|1487.9|1481.9|1485.9|1479.9|18
1589285700000|2020-05-12 12:15:00|1486.4|1480.4|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|7
1589286000000|2020-05-12 12:20:00|1487.4|1481.4|1487.4|1481.4|1487.6|1481.6|1487.1|1481.1|8
1589286300000|2020-05-12 12:25:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1486.6|1480.6|6
1589286600000|2020-05-12 12:30:00|1487.4|1481.4|1486.1|1480.1|1487.4|1481.4|1485.9|1479.9|10
1589286900000|2020-05-12 12:35:00|1486.6|1480.6|1485.1|1479.1|1486.9|1480.9|1485.1|1479.1|12
1589287200000|2020-05-12 12:40:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1484.9|1478.9|8
1589287500000|2020-05-12 12:45:00|1485.1|1479.1|1484.9|1478.9|1485.1|1479.1|1484.9|1478.9|2
1589287800000|2020-05-12 12:50:00|1485.1|1479.1|1484.9|1478.9|1485.4|1479.4|1484.4|1478.4|7
1589288100000|2020-05-12 12:55:00|1485.1|1479.1|1486.4|1480.4|1486.4|1480.4|1484.6|1478.6|9
1589288400000|2020-05-12 13:00:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|10
1589288700000|2020-05-12 13:05:00|1485.9|1479.9|1486.4|1480.4|1486.4|1480.4|1484.9|1478.9|15
1589289000000|2020-05-12 13:10:00|1486.6|1480.6|1485.6|1479.6|1486.6|1480.6|1485.1|1479.1|7
1589289300000|2020-05-12 13:15:00|1486.4|1480.4|1485.6|1479.6|1486.6|1480.6|1485.6|1479.6|13
1589289600000|2020-05-12 13:20:00|1485.9|1479.9|1486.6|1480.6|1486.9|1480.9|1485.6|1479.6|7
1589289900000|2020-05-12 13:25:00|1486.4|1480.4|1487.6|1481.6|1487.6|1481.6|1486.1|1480.1|9
1589290200000|2020-05-12 13:30:00|1487.4|1481.4|1486.6|1480.6|1487.6|1481.6|1486.6|1480.6|8
1589290500000|2020-05-12 13:35:00|1486.4|1480.4|1486.9|1480.9|1487.1|1481.1|1486.4|1480.4|5
1589290800000|2020-05-12 13:40:00|1487.1|1481.1|1487.4|1481.4|1487.6|1481.6|1486.6|1480.6|21
1589291100000|2020-05-12 13:45:00|1487.6|1481.6|1486.6|1480.6|1487.6|1481.6|1486.4|1480.4|17
1589291400000|2020-05-12 13:50:00|1486.9|1480.9|1486.6|1480.6|1487.6|1481.6|1486.4|1480.4|31
1589291700000|2020-05-12 13:55:00|1486.9|1480.9|1486.9|1480.9|1487.6|1481.6|1486.4|1480.4|14
1589292000000|2020-05-12 14:00:00|1486.6|1480.6|1486.4|1480.4|1486.9|1480.9|1486.4|1480.4|8
1589292300000|2020-05-12 14:05:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|4
1589292600000|2020-05-12 14:10:00|1485.4|1479.4|1485.6|1479.6|1485.9|1479.9|1485.4|1479.4|6
1589292900000|2020-05-12 14:15:00|1485.9|1479.9|1485.4|1479.4|1486.4|1480.4|1484.9|1478.9|17
1589293200000|2020-05-12 14:20:00|1485.1|1479.1|1486.6|1480.6|1486.9|1480.9|1485.1|1479.1|9
1589293500000|2020-05-12 14:25:00|1486.4|1480.4|1486.6|1480.6|1487.1|1481.1|1485.9|1479.9|14
1589293800000|2020-05-12 14:30:00|1486.9|1480.9|1487.1|1481.1|1488.4|1482.4|1486.9|1480.9|11
1589294100000|2020-05-12 14:35:00|1487.4|1481.4|1487.4|1481.4|1488.6|1482.6|1487.4|1481.4|9
1589294400000|2020-05-12 14:40:00|1487.6|1481.6|1486.4|1480.4|1487.9|1481.9|1485.6|1479.6|33
1589294700000|2020-05-12 14:45:00|1486.1|1480.1|1486.1|1480.1|1486.6|1480.6|1485.9|1479.9|7
1589295000000|2020-05-12 14:50:00|1485.9|1479.9|1485.6|1479.6|1486.6|1480.6|1485.6|1479.6|14
1589295300000|2020-05-12 14:55:00|1485.9|1479.9|1487.1|1481.1|1487.1|1481.1|1485.6|1479.6|6
1589295600000|2020-05-12 15:00:00|1486.9|1480.9|1487.4|1481.4|1487.9|1481.9|1486.6|1480.6|7
1589295900000|2020-05-12 15:05:00|1487.1|1481.1|1486.1|1480.1|1487.1|1481.1|1486.1|1480.1|8
1589296200000|2020-05-12 15:10:00|1486.4|1480.4|1485.1|1479.1|1486.4|1480.4|1484.1|1478.1|21
1589296500000|2020-05-12 15:15:00|1484.9|1478.9|1484.9|1478.9|1485.4|1479.4|1484.9|1478.9|7
1589296800000|2020-05-12 15:20:00|1484.6|1478.6|1483.4|1477.4|1484.6|1478.6|1482.9|1476.9|20
1589297100000|2020-05-12 15:25:00|1483.6|1477.6|1482.6|1476.6|1483.9|1477.9|1482.4|1476.4|24
1589297400000|2020-05-12 15:30:00|1482.4|1476.4|1480.6|1474.6|1484.4|1478.4|1478.4|1472.4|50
1589297700000|2020-05-12 15:35:00|1480.4|1474.4|1481.9|1475.9|1482.1|1476.1|1479.6|1473.6|22
1589298000000|2020-05-12 15:40:00|1481.6|1475.6|1481.1|1475.1|1482.1|1476.1|1480.4|1474.4|34
1589298300000|2020-05-12 15:45:00|1481.4|1475.4|1483.1|1477.1|1484.1|1478.1|1481.4|1475.4|15
1589298600000|2020-05-12 15:50:00|1482.6|1476.6|1486.1|1480.1|1486.1|1480.1|1482.1|1476.1|23
1589298900000|2020-05-12 15:55:00|1486.4|1480.4|1486.1|1480.1|1486.4|1480.4|1485.9|1479.9|6
1589299200000|2020-05-12 16:00:00|1486.9|1480.9|1484.9|1478.9|1488.9|1482.9|1484.9|1478.9|28
1589299500000|2020-05-12 16:05:00|1485.1|1479.1|1482.9|1476.9|1485.6|1479.6|1482.4|1476.4|15
1589299800000|2020-05-12 16:10:00|1483.1|1477.1|1484.9|1478.9|1484.9|1478.9|1483.1|1477.1|15
1589300100000|2020-05-12 16:15:00|1484.6|1478.6|1483.9|1477.9|1484.6|1478.6|1483.9|1477.9|3
1589300400000|2020-05-12 16:20:00|1483.6|1477.6|1483.9|1477.9|1483.9|1477.9|1483.4|1477.4|4
1589300700000|2020-05-12 16:25:00|1484.1|1478.1|1484.4|1478.4|1484.6|1478.6|1484.1|1478.1|4
1589301000000|2020-05-12 16:30:00|1484.6|1478.6|1484.4|1478.4|1485.4|1479.4|1484.4|1478.4|12
1589301300000|2020-05-12 16:35:00|1484.1|1478.1|1485.1|1479.1|1485.1|1479.1|1484.1|1478.1|3
1589301600000|2020-05-12 16:40:00|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1484.9|1478.9|1
1589301900000|2020-05-12 16:45:00|1484.6|1478.6|1485.1|1479.1|1485.1|1479.1|1484.4|1478.4|8
1589302200000|2020-05-12 16:50:00|1485.4|1479.4|1486.1|1480.1|1486.6|1480.6|1485.4|1479.4|10
1589302500000|2020-05-12 16:55:00|1486|1480|1486|1480|1486.5|1480.5|1486|1480|6
1589328000000|2020-05-13 00:00:00|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1
1589328600000|2020-05-13 00:10:00|1480.4|1474.4|1480.6|1474.6|1480.6|1474.6|1480.4|1474.4|2
1589328900000|2020-05-13 00:15:00|1481.1|1475.1|1480.6|1474.6|1481.1|1475.1|1480.6|1474.6|2
1589329200000|2020-05-13 00:20:00|1479.9|1473.9|1479.1|1473.1|1479.9|1473.9|1478.9|1472.9|7
1589329500000|2020-05-13 00:25:00|1479.6|1473.6|1480.4|1474.4|1480.6|1474.6|1479.6|1473.6|5
1589330100000|2020-05-13 00:35:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1481.1|1475.1|2
1589331000000|2020-05-13 00:50:00|1481.1|1475.1|1482.1|1476.1|1482.1|1476.1|1481.1|1475.1|3
1589331300000|2020-05-13 00:55:00|1481.9|1475.9|1481.9|1475.9|1482.4|1476.4|1481.9|1475.9|4
1589331600000|2020-05-13 01:00:00|1481.6|1475.6|1480.4|1474.4|1481.9|1475.9|1480.1|1474.1|10
1589331900000|2020-05-13 01:05:00|1481.1|1475.1|1480.1|1474.1|1481.6|1475.6|1479.9|1473.9|14
1589332200000|2020-05-13 01:10:00|1479.9|1473.9|1480.1|1474.1|1480.1|1474.1|1479.9|1473.9|4
1589332500000|2020-05-13 01:15:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|4
1589332800000|2020-05-13 01:20:00|1480.9|1474.9|1481.6|1475.6|1482.6|1476.6|1480.9|1474.9|4
1589333100000|2020-05-13 01:25:00|1481.9|1475.9|1482.1|1476.1|1482.4|1476.4|1481.4|1475.4|13
1589333400000|2020-05-13 01:30:00|1481.6|1475.6|1481.1|1475.1|1481.6|1475.6|1481.1|1475.1|5
1589333700000|2020-05-13 01:35:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|2
1589334000000|2020-05-13 01:40:00|1480.9|1474.9|1480.9|1474.9|1481.4|1475.4|1480.6|1474.6|6
1589334300000|2020-05-13 01:45:00|1481.4|1475.4|1479.6|1473.6|1481.4|1475.4|1479.6|1473.6|7
1589334600000|2020-05-13 01:50:00|1480.1|1474.1|1480.6|1474.6|1480.6|1474.6|1480.1|1474.1|3
1589334900000|2020-05-13 01:55:00|1480.9|1474.9|1480.9|1474.9|1481.4|1475.4|1480.9|1474.9|5
1589335200000|2020-05-13 02:00:00|1480.6|1474.6|1480.9|1474.9|1481.1|1475.1|1480.1|1474.1|8
1589335500000|2020-05-13 02:05:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.9|1474.9|4
1589335800000|2020-05-13 02:10:00|1481.6|1475.6|1482.4|1476.4|1482.6|1476.6|1481.6|1475.6|8
1589336100000|2020-05-13 02:15:00|1482.6|1476.6|1482.4|1476.4|1482.6|1476.6|1482.4|1476.4|4
1589336400000|2020-05-13 02:20:00|1481.9|1475.9|1479.9|1473.9|1481.9|1475.9|1479.9|1473.9|7
1589336700000|2020-05-13 02:25:00|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1480.1|1474.1|1
1589337000000|2020-05-13 02:30:00|1480.6|1474.6|1481.9|1475.9|1482.1|1476.1|1480.6|1474.6|21
1589337300000|2020-05-13 02:35:00|1481.6|1475.6|1482.1|1476.1|1482.6|1476.6|1481.4|1475.4|13
1589337900000|2020-05-13 02:45:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1
1589338200000|2020-05-13 02:50:00|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1482.1|1476.1|1
1589338500000|2020-05-13 02:55:00|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1
1589339400000|2020-05-13 03:10:00|1482.6|1476.6|1483.6|1477.6|1483.9|1477.9|1482.4|1476.4|11
1589339700000|2020-05-13 03:15:00|1483.4|1477.4|1483.1|1477.1|1483.6|1477.6|1483.1|1477.1|4
1589340000000|2020-05-13 03:20:00|1483.4|1477.4|1483.4|1477.4|1483.6|1477.6|1483.1|1477.1|7
1589340300000|2020-05-13 03:25:00|1483.6|1477.6|1482.6|1476.6|1483.6|1477.6|1482.6|1476.6|6
1589340600000|2020-05-13 03:30:00|1482.4|1476.4|1482.1|1476.1|1482.4|1476.4|1481.9|1475.9|4
1589341200000|2020-05-13 03:40:00|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1482.1|1476.1|3
1589341500000|2020-05-13 03:45:00|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1482.6|1476.6|1
1589342400000|2020-05-13 04:00:00|1482.4|1476.4|1482.6|1476.6|1482.6|1476.6|1482.4|1476.4|2
1589342700000|2020-05-13 04:05:00|1482.4|1476.4|1482.6|1476.6|1482.6|1476.6|1482.4|1476.4|2
1589343600000|2020-05-13 04:20:00|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1482.4|1476.4|1
1589345700000|2020-05-13 04:55:00|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1481.9|1475.9|1
1589346000000|2020-05-13 05:00:00|1481.4|1475.4|1480.1|1474.1|1481.4|1475.4|1480.1|1474.1|8
1589346600000|2020-05-13 05:10:00|1479.9|1473.9|1477.9|1471.9|1479.9|1473.9|1477.9|1471.9|13
1589346900000|2020-05-13 05:15:00|1478.1|1472.1|1479.1|1473.1|1479.4|1473.4|1478.1|1472.1|7
1589347500000|2020-05-13 05:25:00|1478.9|1472.9|1478.1|1472.1|1478.9|1472.9|1478.1|1472.1|3
1589347800000|2020-05-13 05:30:00|1478.9|1472.9|1479.9|1473.9|1480.1|1474.1|1478.9|1472.9|14
1589348100000|2020-05-13 05:35:00|1479.6|1473.6|1478.9|1472.9|1479.6|1473.6|1478.6|1472.6|10
1589348400000|2020-05-13 05:40:00|1478.6|1472.6|1479.1|1473.1|1479.1|1473.1|1478.6|1472.6|7
1589348700000|2020-05-13 05:45:00|1479.4|1473.4|1478.4|1472.4|1479.4|1473.4|1478.4|1472.4|8
1589349000000|2020-05-13 05:50:00|1478.6|1472.6|1478.6|1472.6|1478.9|1472.9|1478.1|1472.1|19
1589349300000|2020-05-13 05:55:00|1478.9|1472.9|1478.9|1472.9|1479.1|1473.1|1478.4|1472.4|20
1589349600000|2020-05-13 06:00:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.4|1472.4|19
1589349900000|2020-05-13 06:05:00|1479.9|1473.9|1479.9|1473.9|1480.1|1474.1|1479.6|1473.6|28
1589350200000|2020-05-13 06:10:00|1479.6|1473.6|1480.6|1474.6|1480.6|1474.6|1479.6|1473.6|7
1589350500000|2020-05-13 06:15:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.6|1474.6|61
1589350800000|2020-05-13 06:20:00|1481.9|1475.9|1482.6|1476.6|1482.6|1476.6|1481.1|1475.1|27
1589351100000|2020-05-13 06:25:00|1482.4|1476.4|1481.4|1475.4|1482.4|1476.4|1480.9|1474.9|27
1589351400000|2020-05-13 06:30:00|1481.1|1475.1|1480.1|1474.1|1481.1|1475.1|1479.9|1473.9|15
1589351700000|2020-05-13 06:35:00|1480.4|1474.4|1479.4|1473.4|1480.6|1474.6|1479.4|1473.4|6
1589352000000|2020-05-13 06:40:00|1479.6|1473.6|1479.4|1473.4|1479.9|1473.9|1479.4|1473.4|3
1589352300000|2020-05-13 06:45:00|1479.6|1473.6|1480.6|1474.6|1481.1|1475.1|1479.6|1473.6|12
1589352600000|2020-05-13 06:50:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1480.6|1474.6|11
1589352900000|2020-05-13 06:55:00|1481.9|1475.9|1480.6|1474.6|1482.1|1476.1|1480.6|1474.6|22
1589353200000|2020-05-13 07:00:00|1480.4|1474.4|1479.1|1473.1|1480.9|1474.9|1479.1|1473.1|14
1589353500000|2020-05-13 07:05:00|1478.9|1472.9|1478.6|1472.6|1479.1|1473.1|1478.6|1472.6|4
1589353800000|2020-05-13 07:10:00|1478.4|1472.4|1478.4|1472.4|1478.9|1472.9|1477.9|1471.9|12
1589354100000|2020-05-13 07:15:00|1478.6|1472.6|1478.9|1472.9|1479.1|1473.1|1478.6|1472.6|8
1589354400000|2020-05-13 07:20:00|1478.6|1472.6|1479.6|1473.6|1480.6|1474.6|1478.6|1472.6|11
1589354700000|2020-05-13 07:25:00|1479.1|1473.1|1479.9|1473.9|1480.4|1474.4|1478.9|1472.9|8
1589355000000|2020-05-13 07:30:00|1479.6|1473.6|1479.1|1473.1|1479.6|1473.6|1478.6|1472.6|8
1589355300000|2020-05-13 07:35:00|1479.4|1473.4|1479.1|1473.1|1479.9|1473.9|1478.9|1472.9|11
1589355600000|2020-05-13 07:40:00|1478.9|1472.9|1479.4|1473.4|1479.9|1473.9|1478.9|1472.9|10
1589355900000|2020-05-13 07:45:00|1479.1|1473.1|1476.9|1470.9|1479.1|1473.1|1476.4|1470.4|26
1589356200000|2020-05-13 07:50:00|1476.6|1470.6|1475.1|1469.1|1476.9|1470.9|1475.1|1469.1|13
1589356500000|2020-05-13 07:55:00|1475.4|1469.4|1474.4|1468.4|1475.9|1469.9|1474.4|1468.4|10
1589356800000|2020-05-13 08:00:00|1474.6|1468.6|1476.4|1470.4|1476.6|1470.6|1474.6|1468.6|12
1589357100000|2020-05-13 08:05:00|1476.1|1470.1|1476.1|1470.1|1476.4|1470.4|1475.6|1469.6|6
1589357400000|2020-05-13 08:10:00|1476.4|1470.4|1476.9|1470.9|1477.9|1471.9|1476.4|1470.4|13
1589357700000|2020-05-13 08:15:00|1477.1|1471.1|1477.4|1471.4|1477.4|1471.4|1477.1|1471.1|4
1589358000000|2020-05-13 08:20:00|1477.1|1471.1|1477.1|1471.1|1477.1|1471.1|1477.1|1471.1|1
1589358300000|2020-05-13 08:25:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1477.1|1471.1|6
1589358600000|2020-05-13 08:30:00|1476.9|1470.9|1476.9|1470.9|1476.9|1470.9|1476.6|1470.6|5
1589358900000|2020-05-13 08:35:00|1476.6|1470.6|1476.6|1470.6|1476.6|1470.6|1476.6|1470.6|1
1589359200000|2020-05-13 08:40:00|1476.9|1470.9|1476.9|1470.9|1477.4|1471.4|1476.9|1470.9|10
1589359500000|2020-05-13 08:45:00|1477.1|1471.1|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|17
1589359800000|2020-05-13 08:50:00|1477.4|1471.4|1478.9|1472.9|1478.9|1472.9|1477.1|1471.1|9
1589360100000|2020-05-13 08:55:00|1478.6|1472.6|1478.4|1472.4|1479.1|1473.1|1477.6|1471.6|13
1589360400000|2020-05-13 09:00:00|1478.1|1472.1|1478.6|1472.6|1478.9|1472.9|1478.1|1472.1|7
1589361000000|2020-05-13 09:10:00|1478.9|1472.9|1477.6|1471.6|1478.9|1472.9|1477.4|1471.4|11
1589361300000|2020-05-13 09:15:00|1477.4|1471.4|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|7
1589361600000|2020-05-13 09:20:00|1478.1|1472.1|1479.6|1473.6|1479.6|1473.6|1478.1|1472.1|4
1589361900000|2020-05-13 09:25:00|1479.9|1473.9|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|3
1589362200000|2020-05-13 09:30:00|1479.4|1473.4|1479.1|1473.1|1479.6|1473.6|1479.1|1473.1|4
1589362500000|2020-05-13 09:35:00|1478.6|1472.6|1478.1|1472.1|1478.6|1472.6|1478.1|1472.1|5
1589362800000|2020-05-13 09:40:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.4|1472.4|4
1589363400000|2020-05-13 09:50:00|1479.4|1473.4|1479.6|1473.6|1479.6|1473.6|1479.4|1473.4|2
1589363700000|2020-05-13 09:55:00|1479.4|1473.4|1479.6|1473.6|1479.6|1473.6|1479.4|1473.4|2
1589364000000|2020-05-13 10:00:00|1480.6|1474.6|1480.4|1474.4|1480.9|1474.9|1479.6|1473.6|10
1589364300000|2020-05-13 10:05:00|1480.6|1474.6|1480.6|1474.6|1480.9|1474.9|1480.1|1474.1|5
1589364600000|2020-05-13 10:10:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|4
1589364900000|2020-05-13 10:15:00|1481.9|1475.9|1481.4|1475.4|1482.1|1476.1|1481.1|1475.1|12
1589365200000|2020-05-13 10:20:00|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1
1589365500000|2020-05-13 10:25:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|2
1589366700000|2020-05-13 10:45:00|1480.4|1474.4|1480.1|1474.1|1480.9|1474.9|1479.6|1473.6|10
1589367000000|2020-05-13 10:50:00|1480.4|1474.4|1481.1|1475.1|1481.1|1475.1|1480.4|1474.4|7
1589367300000|2020-05-13 10:55:00|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|18
1589367600000|2020-05-13 11:00:00|1480.9|1474.9|1480.9|1474.9|1481.1|1475.1|1480.6|1474.6|13
1589367900000|2020-05-13 11:05:00|1481.1|1475.1|1481.1|1475.1|1481.1|1475.1|1481.1|1475.1|1
1589368500000|2020-05-13 11:15:00|1480.6|1474.6|1481.4|1475.4|1481.9|1475.9|1480.6|1474.6|10
1589368800000|2020-05-13 11:20:00|1481.6|1475.6|1481.1|1475.1|1481.6|1475.6|1481.1|1475.1|13
1589369100000|2020-05-13 11:25:00|1481.4|1475.4|1481.1|1475.1|1481.4|1475.4|1481.1|1475.1|4
1589369700000|2020-05-13 11:35:00|1480.6|1474.6|1480.9|1474.9|1480.9|1474.9|1480.6|1474.6|4
1589370000000|2020-05-13 11:40:00|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1480.6|1474.6|1
1589370300000|2020-05-13 11:45:00|1480.9|1474.9|1480.6|1474.6|1480.9|1474.9|1480.6|1474.6|4
1589370600000|2020-05-13 11:50:00|1480.4|1474.4|1480.9|1474.9|1480.9|1474.9|1480.4|1474.4|3
1589370900000|2020-05-13 11:55:00|1480.6|1474.6|1480.6|1474.6|1480.9|1474.9|1479.1|1473.1|47
1589371200000|2020-05-13 12:00:00|1481.4|1475.4|1481.9|1475.9|1482.6|1476.6|1481.4|1475.4|17
1589371500000|2020-05-13 12:05:00|1481.6|1475.6|1482.1|1476.1|1482.6|1476.6|1481.6|1475.6|7
1589371800000|2020-05-13 12:10:00|1482.6|1476.6|1483.4|1477.4|1483.9|1477.9|1482.6|1476.6|7
1589372100000|2020-05-13 12:15:00|1482.4|1476.4|1482.4|1476.4|1483.1|1477.1|1482.4|1476.4|6
1589372400000|2020-05-13 12:20:00|1481.9|1475.9|1482.6|1476.6|1483.1|1477.1|1481.6|1475.6|18
1589372700000|2020-05-13 12:25:00|1482.9|1476.9|1481.9|1475.9|1482.9|1476.9|1481.9|1475.9|4
1589373000000|2020-05-13 12:30:00|1482.1|1476.1|1482.9|1476.9|1482.9|1476.9|1482.1|1476.1|2
1589373300000|2020-05-13 12:35:00|1483.1|1477.1|1485.1|1479.1|1485.1|1479.1|1482.6|1476.6|18
1589373600000|2020-05-13 12:40:00|1485.4|1479.4|1482.6|1476.6|1485.6|1479.6|1482.6|1476.6|21
1589373900000|2020-05-13 12:45:00|1482.9|1476.9|1483.6|1477.6|1483.6|1477.6|1482.1|1476.1|12
1589374200000|2020-05-13 12:50:00|1483.4|1477.4|1482.4|1476.4|1483.6|1477.6|1481.9|1475.9|7
1589374500000|2020-05-13 12:55:00|1482.6|1476.6|1484.6|1478.6|1484.6|1478.6|1482.6|1476.6|8
1589374800000|2020-05-13 13:00:00|1484.4|1478.4|1484.1|1478.1|1484.9|1478.9|1484.1|1478.1|7
1589375100000|2020-05-13 13:05:00|1484.4|1478.4|1483.6|1477.6|1484.6|1478.6|1483.6|1477.6|8
1589375400000|2020-05-13 13:10:00|1483.9|1477.9|1486.1|1480.1|1486.1|1480.1|1483.9|1477.9|10
1589375700000|2020-05-13 13:15:00|1485.9|1479.9|1485.9|1479.9|1486.6|1480.6|1485.4|1479.4|26
1589376000000|2020-05-13 13:20:00|1486.1|1480.1|1485.9|1479.9|1486.4|1480.4|1484.9|1478.9|16
1589376300000|2020-05-13 13:25:00|1486.1|1480.1|1486.9|1480.9|1486.9|1480.9|1485.9|1479.9|6
1589376600000|2020-05-13 13:30:00|1486.6|1480.6|1485.6|1479.6|1487.4|1481.4|1485.6|1479.6|25
1589376900000|2020-05-13 13:35:00|1486.1|1480.1|1485.6|1479.6|1486.1|1480.1|1484.9|1478.9|15
1589377200000|2020-05-13 13:40:00|1485.4|1479.4|1486.1|1480.1|1486.6|1480.6|1485.4|1479.4|10
1589377500000|2020-05-13 13:45:00|1486.4|1480.4|1487.4|1481.4|1487.6|1481.6|1486.1|1480.1|10
1589377800000|2020-05-13 13:50:00|1487.1|1481.1|1485.9|1479.9|1487.1|1481.1|1485.9|1479.9|9
1589378100000|2020-05-13 13:55:00|1486.1|1480.1|1485.1|1479.1|1486.1|1480.1|1484.6|1478.6|7
1589378400000|2020-05-13 14:00:00|1484.9|1478.9|1485.6|1479.6|1485.6|1479.6|1484.9|1478.9|2
1589379000000|2020-05-13 14:10:00|1485.9|1479.9|1487.1|1481.1|1487.1|1481.1|1485.9|1479.9|5
1589379300000|2020-05-13 14:15:00|1486.6|1480.6|1486.6|1480.6|1487.1|1481.1|1486.4|1480.4|16
1589379600000|2020-05-13 14:20:00|1486.4|1480.4|1485.9|1479.9|1486.4|1480.4|1485.9|1479.9|2
1589379900000|2020-05-13 14:25:00|1485.6|1479.6|1486.9|1480.9|1487.1|1481.1|1485.6|1479.6|7
1589380200000|2020-05-13 14:30:00|1487.1|1481.1|1487.1|1481.1|1488.6|1482.6|1486.9|1480.9|17
1589380500000|2020-05-13 14:35:00|1487.6|1481.6|1486.1|1480.1|1487.6|1481.6|1485.6|1479.6|19
1589380800000|2020-05-13 14:40:00|1486.4|1480.4|1486.9|1480.9|1487.4|1481.4|1486.1|1480.1|14
1589381100000|2020-05-13 14:45:00|1486.6|1480.6|1486.6|1480.6|1486.9|1480.9|1486.4|1480.4|5
1589381400000|2020-05-13 14:50:00|1486.9|1480.9|1487.9|1481.9|1487.9|1481.9|1486.6|1480.6|10
1589381700000|2020-05-13 14:55:00|1487.4|1481.4|1488.1|1482.1|1488.1|1482.1|1486.4|1480.4|15
1589382000000|2020-05-13 15:00:00|1487.9|1481.9|1486.9|1480.9|1487.9|1481.9|1486.6|1480.6|8
1589382300000|2020-05-13 15:05:00|1486.6|1480.6|1487.1|1481.1|1488.6|1482.6|1486.6|1480.6|21
1589382600000|2020-05-13 15:10:00|1486.9|1480.9|1486.9|1480.9|1487.1|1481.1|1486.9|1480.9|9
1589382900000|2020-05-13 15:15:00|1487.1|1481.1|1487.1|1481.1|1488.9|1482.9|1487.1|1481.1|18
1589383200000|2020-05-13 15:20:00|1487.4|1481.4|1484.4|1478.4|1487.4|1481.4|1484.1|1478.1|15
1589383500000|2020-05-13 15:25:00|1484.6|1478.6|1486.1|1480.1|1486.6|1480.6|1484.1|1478.1|29
1589383800000|2020-05-13 15:30:00|1486.4|1480.4|1483.6|1477.6|1487.4|1481.4|1480.9|1474.9|62
1589384100000|2020-05-13 15:35:00|1483.9|1477.9|1483.4|1477.4|1484.4|1478.4|1482.9|1476.9|21
1589384400000|2020-05-13 15:40:00|1483.1|1477.1|1481.9|1475.9|1483.6|1477.6|1481.9|1475.9|17
1589384700000|2020-05-13 15:45:00|1482.1|1476.1|1481.4|1475.4|1482.1|1476.1|1481.4|1475.4|3
1589385000000|2020-05-13 15:50:00|1481.6|1475.6|1481.4|1475.4|1481.6|1475.6|1481.4|1475.4|2
1589385300000|2020-05-13 15:55:00|1481.6|1475.6|1482.6|1476.6|1482.6|1476.6|1481.6|1475.6|8
1589385600000|2020-05-13 16:00:00|1482.4|1476.4|1482.6|1476.6|1482.9|1476.9|1481.6|1475.6|9
1589385900000|2020-05-13 16:05:00|1482.9|1476.9|1482.6|1476.6|1482.9|1476.9|1481.9|1475.9|7
1589386200000|2020-05-13 16:10:00|1482.4|1476.4|1482.4|1476.4|1482.6|1476.6|1482.4|1476.4|3
1589386500000|2020-05-13 16:15:00|1482.1|1476.1|1481.6|1475.6|1482.4|1476.4|1481.6|1475.6|4
1589386800000|2020-05-13 16:20:00|1481.4|1475.4|1481.4|1475.4|1482.1|1476.1|1481.4|1475.4|5
1589387100000|2020-05-13 16:25:00|1481.1|1475.1|1480.9|1474.9|1481.4|1475.4|1480.6|1474.6|8
1589387400000|2020-05-13 16:30:00|1481.1|1475.1|1479.6|1473.6|1481.1|1475.1|1479.4|1473.4|9
1589387700000|2020-05-13 16:35:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1479.9|1473.9|3
1589388300000|2020-05-13 16:45:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1480.1|1474.1|2
1589388600000|2020-05-13 16:50:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1
1589388900000|2020-05-13 16:55:00|1480.1|1474.1|1479.5|1473.5|1480.1|1474.1|1479.5|1473.5|4
1589414400000|2020-05-14 00:00:00|1477.9|1471.9|1476.9|1470.9|1477.9|1471.9|1476.6|1470.6|8
1589414700000|2020-05-14 00:05:00|1476.6|1470.6|1477.4|1471.4|1477.4|1471.4|1476.4|1470.4|5
1589415600000|2020-05-14 00:20:00|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1
1589415900000|2020-05-14 00:25:00|1476.9|1470.9|1477.4|1471.4|1477.4|1471.4|1476.9|1470.9|2
1589416200000|2020-05-14 00:30:00|1477.6|1471.6|1477.6|1471.6|1477.9|1471.9|1477.4|1471.4|5
1589416800000|2020-05-14 00:40:00|1477.9|1471.9|1478.1|1472.1|1478.1|1472.1|1477.9|1471.9|2
1589417100000|2020-05-14 00:45:00|1478.4|1472.4|1479.4|1473.4|1479.4|1473.4|1478.4|1472.4|3
1589417700000|2020-05-14 00:55:00|1478.4|1472.4|1477.4|1471.4|1478.6|1472.6|1477.4|1471.4|4
1589418000000|2020-05-14 01:00:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|8
1589418300000|2020-05-14 01:05:00|1477.6|1471.6|1477.6|1471.6|1477.9|1471.9|1477.6|1471.6|3
1589418600000|2020-05-14 01:10:00|1477.9|1471.9|1478.4|1472.4|1478.4|1472.4|1477.6|1471.6|5
1589418900000|2020-05-14 01:15:00|1478.6|1472.6|1479.4|1473.4|1479.6|1473.6|1478.6|1472.6|6
1589419200000|2020-05-14 01:20:00|1479.1|1473.1|1480.1|1474.1|1480.1|1474.1|1478.9|1472.9|33
1589419500000|2020-05-14 01:25:00|1479.9|1473.9|1479.9|1473.9|1480.1|1474.1|1479.1|1473.1|10
1589419800000|2020-05-14 01:30:00|1479.1|1473.1|1478.1|1472.1|1479.1|1473.1|1478.1|1472.1|9
1589420100000|2020-05-14 01:35:00|1478.4|1472.4|1477.4|1471.4|1478.6|1472.6|1477.4|1471.4|7
1589420700000|2020-05-14 01:45:00|1477.6|1471.6|1477.4|1471.4|1477.9|1471.9|1477.1|1471.1|6
1589421300000|2020-05-14 01:55:00|1477.1|1471.1|1476.6|1470.6|1477.6|1471.6|1476.6|1470.6|5
1589421600000|2020-05-14 02:00:00|1476.4|1470.4|1476.6|1470.6|1476.6|1470.6|1476.4|1470.4|2
1589421900000|2020-05-14 02:05:00|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1
1589423400000|2020-05-14 02:30:00|1476.6|1470.6|1476.6|1470.6|1476.9|1470.9|1476.6|1470.6|3
1589423700000|2020-05-14 02:35:00|1477.1|1471.1|1478.4|1472.4|1478.6|1472.6|1477.1|1471.1|8
1589424000000|2020-05-14 02:40:00|1478.9|1472.9|1479.1|1473.1|1479.6|1473.6|1478.6|1472.6|8
1589424600000|2020-05-14 02:50:00|1478.9|1472.9|1479.4|1473.4|1479.4|1473.4|1478.9|1472.9|3
1589424900000|2020-05-14 02:55:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1589425800000|2020-05-14 03:10:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1
1589426100000|2020-05-14 03:15:00|1480.1|1474.1|1481.6|1475.6|1481.6|1475.6|1480.1|1474.1|8
1589426400000|2020-05-14 03:20:00|1481.4|1475.4|1480.4|1474.4|1481.4|1475.4|1480.4|1474.4|4
1589426700000|2020-05-14 03:25:00|1480.6|1474.6|1481.6|1475.6|1481.9|1475.9|1480.6|1474.6|6
1589427000000|2020-05-14 03:30:00|1481.4|1475.4|1481.1|1475.1|1481.4|1475.4|1480.9|1474.9|3
1589427300000|2020-05-14 03:35:00|1480.9|1474.9|1481.1|1475.1|1481.4|1475.4|1480.9|1474.9|4
1589430000000|2020-05-14 04:20:00|1480.9|1474.9|1481.1|1475.1|1481.1|1475.1|1480.9|1474.9|2
1589430900000|2020-05-14 04:35:00|1480.9|1474.9|1480.9|1474.9|1480.9|1474.9|1480.9|1474.9|1
1589432100000|2020-05-14 04:55:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1481.1|1475.1|2
1589433300000|2020-05-14 05:15:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1481.4|1475.4|2
1589434500000|2020-05-14 05:35:00|1481.1|1475.1|1481.4|1475.4|1481.4|1475.4|1480.9|1474.9|4
1589434800000|2020-05-14 05:40:00|1481.6|1475.6|1482.6|1476.6|1482.6|1476.6|1481.4|1475.4|9
1589435100000|2020-05-14 05:45:00|1482.4|1476.4|1481.6|1475.6|1482.4|1476.4|1481.6|1475.6|6
1589435700000|2020-05-14 05:55:00|1481.9|1475.9|1482.6|1476.6|1482.6|1476.6|1481.9|1475.9|4
1589436000000|2020-05-14 06:00:00|1482.1|1476.1|1482.4|1476.4|1482.9|1476.9|1481.1|1475.1|52
1589436300000|2020-05-14 06:05:00|1482.6|1476.6|1483.4|1477.4|1484.1|1478.1|1482.4|1476.4|44
1589436600000|2020-05-14 06:10:00|1484.1|1478.1|1483.9|1477.9|1484.6|1478.6|1483.4|1477.4|11
1589436900000|2020-05-14 06:15:00|1484.1|1478.1|1483.9|1477.9|1484.6|1478.6|1483.6|1477.6|24
1589437200000|2020-05-14 06:20:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1483.6|1477.6|19
1589437500000|2020-05-14 06:25:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1483.9|1477.9|8
1589437800000|2020-05-14 06:30:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1484.4|1478.4|2
1589438100000|2020-05-14 06:35:00|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1484.6|1478.6|1
1589438400000|2020-05-14 06:40:00|1484.4|1478.4|1482.6|1476.6|1484.4|1478.4|1481.6|1475.6|8
1589438700000|2020-05-14 06:45:00|1482.9|1476.9|1484.4|1478.4|1485.1|1479.1|1482.9|1476.9|30
1589439000000|2020-05-14 06:50:00|1484.6|1478.6|1483.4|1477.4|1485.4|1479.4|1483.4|1477.4|24
1589439300000|2020-05-14 06:55:00|1483.6|1477.6|1483.1|1477.1|1483.6|1477.6|1482.6|1476.6|7
1589439600000|2020-05-14 07:00:00|1483.4|1477.4|1481.1|1475.1|1483.9|1477.9|1480.9|1474.9|30
1589439900000|2020-05-14 07:05:00|1481.4|1475.4|1480.9|1474.9|1481.4|1475.4|1479.6|1473.6|15
1589440200000|2020-05-14 07:10:00|1480.6|1474.6|1479.1|1473.1|1480.6|1474.6|1478.4|1472.4|23
1589440500000|2020-05-14 07:15:00|1479.4|1473.4|1479.9|1473.9|1480.4|1474.4|1479.4|1473.4|6
1589440800000|2020-05-14 07:20:00|1479.4|1473.4|1479.4|1473.4|1480.4|1474.4|1478.6|1472.6|22
1589441100000|2020-05-14 07:25:00|1479.6|1473.6|1479.9|1473.9|1479.9|1473.9|1479.6|1473.6|2
1589441400000|2020-05-14 07:30:00|1479.6|1473.6|1479.4|1473.4|1479.9|1473.9|1479.4|1473.4|6
1589441700000|2020-05-14 07:35:00|1478.9|1472.9|1478.9|1472.9|1478.9|1472.9|1478.6|1472.6|5
1589442000000|2020-05-14 07:40:00|1479.1|1473.1|1479.1|1473.1|1479.9|1473.9|1478.9|1472.9|7
1589442600000|2020-05-14 07:50:00|1478.9|1472.9|1478.9|1472.9|1479.1|1473.1|1478.6|1472.6|13
1589443200000|2020-05-14 08:00:00|1478.6|1472.6|1477.4|1471.4|1478.6|1472.6|1476.9|1470.9|22
1589443500000|2020-05-14 08:05:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.6|1471.6|2
1589443800000|2020-05-14 08:10:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|4
1589444100000|2020-05-14 08:15:00|1477.6|1471.6|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|9
1589444400000|2020-05-14 08:20:00|1477.4|1471.4|1477.4|1471.4|1477.6|1471.6|1477.1|1471.1|5
1589444700000|2020-05-14 08:25:00|1477.6|1471.6|1477.9|1471.9|1478.1|1472.1|1477.4|1471.4|7
1589445000000|2020-05-14 08:30:00|1477.6|1471.6|1477.9|1471.9|1477.9|1471.9|1477.6|1471.6|2
1589445300000|2020-05-14 08:35:00|1477.4|1471.4|1476.9|1470.9|1477.9|1471.9|1476.9|1470.9|6
1589445600000|2020-05-14 08:40:00|1476.6|1470.6|1475.4|1469.4|1476.6|1470.6|1474.9|1468.9|11
1589445900000|2020-05-14 08:45:00|1475.1|1469.1|1475.4|1469.4|1475.4|1469.4|1475.1|1469.1|2
1589446200000|2020-05-14 08:50:00|1475.6|1469.6|1476.4|1470.4|1476.4|1470.4|1475.4|1469.4|9
1589446500000|2020-05-14 08:55:00|1476.1|1470.1|1475.9|1469.9|1476.1|1470.1|1475.9|1469.9|2
1589446800000|2020-05-14 09:00:00|1476.1|1470.1|1475.9|1469.9|1476.9|1470.9|1475.9|1469.9|7
1589447100000|2020-05-14 09:05:00|1477.1|1471.1|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|7
1589447700000|2020-05-14 09:15:00|1476.6|1470.6|1476.9|1470.9|1477.1|1471.1|1476.6|1470.6|4
1589448000000|2020-05-14 09:20:00|1476.4|1470.4|1476.4|1470.4|1476.9|1470.9|1476.4|1470.4|7
1589448300000|2020-05-14 09:25:00|1476.6|1470.6|1477.4|1471.4|1477.6|1471.6|1476.4|1470.4|9
1589448600000|2020-05-14 09:30:00|1477.1|1471.1|1477.6|1471.6|1477.6|1471.6|1477.1|1471.1|5
1589448900000|2020-05-14 09:35:00|1477.9|1471.9|1477.9|1471.9|1478.4|1472.4|1477.4|1471.4|8
1589449200000|2020-05-14 09:40:00|1478.1|1472.1|1477.9|1471.9|1478.1|1472.1|1477.6|1471.6|5
1589449500000|2020-05-14 09:45:00|1478.1|1472.1|1477.9|1471.9|1478.1|1472.1|1477.9|1471.9|2
1589449800000|2020-05-14 09:50:00|1478.1|1472.1|1477.6|1471.6|1478.1|1472.1|1477.6|1471.6|5
1589450100000|2020-05-14 09:55:00|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1
1589450400000|2020-05-14 10:00:00|1477.6|1471.6|1477.9|1471.9|1478.4|1472.4|1477.6|1471.6|5
1589450700000|2020-05-14 10:05:00|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1477.6|1471.6|1
1589451000000|2020-05-14 10:10:00|1477.9|1471.9|1477.9|1471.9|1478.1|1472.1|1477.9|1471.9|3
1589451300000|2020-05-14 10:15:00|1477.6|1471.6|1477.6|1471.6|1477.9|1471.9|1477.6|1471.6|3
1589451600000|2020-05-14 10:20:00|1477.4|1471.4|1477.6|1471.6|1477.6|1471.6|1477.4|1471.4|2
1589451900000|2020-05-14 10:25:00|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1477.9|1471.9|1
1589452200000|2020-05-14 10:30:00|1477.6|1471.6|1477.1|1471.1|1477.6|1471.6|1477.1|1471.1|3
1589452500000|2020-05-14 10:35:00|1476.9|1470.9|1476.6|1470.6|1476.9|1470.9|1475.9|1469.9|14
1589452800000|2020-05-14 10:40:00|1476.4|1470.4|1475.9|1469.9|1476.6|1470.6|1475.9|1469.9|9
1589453100000|2020-05-14 10:45:00|1475.4|1469.4|1475.9|1469.9|1475.9|1469.9|1475.4|1469.4|8
1589453400000|2020-05-14 10:50:00|1475.6|1469.6|1475.4|1469.4|1475.9|1469.9|1474.6|1468.6|9
1589453700000|2020-05-14 10:55:00|1475.1|1469.1|1474.9|1468.9|1475.4|1469.4|1474.4|1468.4|9
1589454000000|2020-05-14 11:00:00|1475.1|1469.1|1475.6|1469.6|1475.9|1469.9|1475.1|1469.1|5
1589454300000|2020-05-14 11:05:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1475.4|1469.4|3
1589454600000|2020-05-14 11:10:00|1475.6|1469.6|1475.9|1469.9|1475.9|1469.9|1475.6|1469.6|2
1589454900000|2020-05-14 11:15:00|1475.6|1469.6|1475.4|1469.4|1475.6|1469.6|1475.4|1469.4|2
1589455500000|2020-05-14 11:25:00|1476.1|1470.1|1476.6|1470.6|1476.6|1470.6|1476.1|1470.1|2
1589455800000|2020-05-14 11:30:00|1476.4|1470.4|1476.4|1470.4|1476.6|1470.6|1475.9|1469.9|8
1589456100000|2020-05-14 11:35:00|1476.1|1470.1|1475.6|1469.6|1476.4|1470.4|1474.9|1468.9|14
1589456400000|2020-05-14 11:40:00|1475.4|1469.4|1475.4|1469.4|1476.6|1470.6|1475.1|1469.1|19
1589456700000|2020-05-14 11:45:00|1475.1|1469.1|1475.4|1469.4|1476.6|1470.6|1475.1|1469.1|13
1589457000000|2020-05-14 11:50:00|1475.6|1469.6|1473.9|1467.9|1475.6|1469.6|1473.9|1467.9|14
1589457300000|2020-05-14 11:55:00|1474.1|1468.1|1471.6|1465.6|1474.9|1468.9|1470.6|1464.6|73
1589457600000|2020-05-14 12:00:00|1472.1|1466.1|1472.6|1466.6|1472.9|1466.9|1471.4|1465.4|27
1589457900000|2020-05-14 12:05:00|1472.9|1466.9|1473.1|1467.1|1473.4|1467.4|1472.4|1466.4|24
1589458200000|2020-05-14 12:10:00|1472.9|1466.9|1473.4|1467.4|1473.4|1467.4|1472.6|1466.6|7
1589458500000|2020-05-14 12:15:00|1473.6|1467.6|1473.4|1467.4|1473.9|1467.9|1473.4|1467.4|6
1589458800000|2020-05-14 12:20:00|1473.6|1467.6|1473.6|1467.6|1474.4|1468.4|1473.4|1467.4|17
1589459100000|2020-05-14 12:25:00|1473.4|1467.4|1473.9|1467.9|1474.9|1468.9|1473.4|1467.4|27
1589459400000|2020-05-14 12:30:00|1473.4|1467.4|1474.9|1468.9|1474.9|1468.9|1473.1|1467.1|13
1589459700000|2020-05-14 12:35:00|1474.4|1468.4|1475.1|1469.1|1475.4|1469.4|1474.4|1468.4|13
1589460000000|2020-05-14 12:40:00|1475.4|1469.4|1474.9|1468.9|1476.9|1470.9|1474.9|1468.9|32
1589460300000|2020-05-14 12:45:00|1475.1|1469.1|1477.4|1471.4|1477.6|1471.6|1475.1|1469.1|15
1589460600000|2020-05-14 12:50:00|1477.6|1471.6|1477.4|1471.4|1477.9|1471.9|1477.4|1471.4|28
1589460900000|2020-05-14 12:55:00|1477.1|1471.1|1475.9|1469.9|1477.1|1471.1|1475.9|1469.9|15
1589461200000|2020-05-14 13:00:00|1475.6|1469.6|1472.4|1466.4|1475.9|1469.9|1472.1|1466.1|31
1589461500000|2020-05-14 13:05:00|1472.6|1466.6|1472.1|1466.1|1472.6|1466.6|1471.9|1465.9|13
1589461800000|2020-05-14 13:10:00|1472.6|1466.6|1473.6|1467.6|1473.9|1467.9|1472.6|1466.6|11
1589462100000|2020-05-14 13:15:00|1473.4|1467.4|1473.1|1467.1|1473.6|1467.6|1472.4|1466.4|12
1589462400000|2020-05-14 13:20:00|1473.4|1467.4|1475.9|1469.9|1476.1|1470.1|1473.4|1467.4|14
1589462700000|2020-05-14 13:25:00|1475.4|1469.4|1475.1|1469.1|1475.9|1469.9|1474.1|1468.1|14
1589463000000|2020-05-14 13:30:00|1475.4|1469.4|1476.6|1470.6|1476.6|1470.6|1475.4|1469.4|22
1589463300000|2020-05-14 13:35:00|1476.9|1470.9|1477.4|1471.4|1477.9|1471.9|1476.6|1470.6|18
1589463600000|2020-05-14 13:40:00|1477.1|1471.1|1477.4|1471.4|1477.9|1471.9|1476.6|1470.6|23
1589463900000|2020-05-14 13:45:00|1477.1|1471.1|1476.1|1470.1|1477.6|1471.6|1476.1|1470.1|10
1589464200000|2020-05-14 13:50:00|1476.4|1470.4|1477.9|1471.9|1477.9|1471.9|1476.4|1470.4|11
1589464500000|2020-05-14 13:55:00|1477.6|1471.6|1477.6|1471.6|1478.4|1472.4|1476.6|1470.6|13
1589464800000|2020-05-14 14:00:00|1477.9|1471.9|1476.1|1470.1|1477.9|1471.9|1475.9|1469.9|18
1589465100000|2020-05-14 14:05:00|1476.6|1470.6|1475.4|1469.4|1476.6|1470.6|1474.9|1468.9|9
1589465400000|2020-05-14 14:10:00|1475.1|1469.1|1474.6|1468.6|1476.4|1470.4|1474.4|1468.4|32
1589465700000|2020-05-14 14:15:00|1474.9|1468.9|1474.6|1468.6|1475.1|1469.1|1474.6|1468.6|4
1589466000000|2020-05-14 14:20:00|1474.9|1468.9|1475.1|1469.1|1475.6|1469.6|1474.6|1468.6|15
1589466300000|2020-05-14 14:25:00|1475.4|1469.4|1475.6|1469.6|1476.1|1470.1|1474.6|1468.6|18
1589466600000|2020-05-14 14:30:00|1475.4|1469.4|1473.4|1467.4|1475.4|1469.4|1473.4|1467.4|11
1589466900000|2020-05-14 14:35:00|1473.1|1467.1|1475.4|1469.4|1476.4|1470.4|1473.1|1467.1|25
1589467200000|2020-05-14 14:40:00|1475.9|1469.9|1475.9|1469.9|1476.6|1470.6|1475.9|1469.9|23
1589467500000|2020-05-14 14:45:00|1476.1|1470.1|1476.6|1470.6|1476.9|1470.9|1475.6|1469.6|20
1589467800000|2020-05-14 14:50:00|1476.9|1470.9|1478.6|1472.6|1479.4|1473.4|1476.4|1470.4|67
1589468100000|2020-05-14 14:55:00|1478.4|1472.4|1478.1|1472.1|1479.6|1473.6|1477.1|1471.1|31
1589468400000|2020-05-14 15:00:00|1478.4|1472.4|1479.4|1473.4|1479.9|1473.9|1477.6|1471.6|34
1589468700000|2020-05-14 15:05:00|1479.6|1473.6|1480.6|1474.6|1480.6|1474.6|1478.6|1472.6|21
1589469000000|2020-05-14 15:10:00|1480.9|1474.9|1480.1|1474.1|1480.9|1474.9|1479.4|1473.4|16
1589469300000|2020-05-14 15:15:00|1479.9|1473.9|1478.1|1472.1|1479.9|1473.9|1478.1|1472.1|10
1589469600000|2020-05-14 15:20:00|1477.6|1471.6|1479.9|1473.9|1480.1|1474.1|1477.4|1471.4|24
1589469900000|2020-05-14 15:25:00|1480.1|1474.1|1478.6|1472.6|1480.1|1474.1|1477.9|1471.9|29
1589470200000|2020-05-14 15:30:00|1478.4|1472.4|1477.9|1471.9|1479.1|1473.1|1477.1|1471.1|31
1589470500000|2020-05-14 15:35:00|1478.4|1472.4|1477.9|1471.9|1478.6|1472.6|1477.6|1471.6|13
1589470800000|2020-05-14 15:40:00|1477.6|1471.6|1477.6|1471.6|1478.4|1472.4|1477.1|1471.1|16
1589471100000|2020-05-14 15:45:00|1478.1|1472.1|1478.1|1472.1|1478.6|1472.6|1477.6|1471.6|9
1589471400000|2020-05-14 15:50:00|1477.9|1471.9|1478.4|1472.4|1478.4|1472.4|1477.9|1471.9|3
1589471700000|2020-05-14 15:55:00|1478.6|1472.6|1479.4|1473.4|1479.4|1473.4|1478.6|1472.6|7
1589472000000|2020-05-14 16:00:00|1479.6|1473.6|1480.6|1474.6|1480.6|1474.6|1479.4|1473.4|12
1589472300000|2020-05-14 16:05:00|1480.9|1474.9|1481.9|1475.9|1482.6|1476.6|1480.4|1474.4|17
1589472600000|2020-05-14 16:10:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.4|1475.4|4
1589472900000|2020-05-14 16:15:00|1481.6|1475.6|1481.6|1475.6|1481.6|1475.6|1481.6|1475.6|1
1589473200000|2020-05-14 16:20:00|1481.4|1475.4|1481.4|1475.4|1481.4|1475.4|1481.4|1475.4|1
1589473500000|2020-05-14 16:25:00|1481.1|1475.1|1480.9|1474.9|1481.1|1475.1|1480.9|1474.9|2
1589474100000|2020-05-14 16:35:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1481.1|1475.1|2
1589474400000|2020-05-14 16:40:00|1481.4|1475.4|1480.9|1474.9|1481.4|1475.4|1480.9|1474.9|3
1589474700000|2020-05-14 16:45:00|1481.1|1475.1|1481.6|1475.6|1481.6|1475.6|1481.1|1475.1|3
1589475000000|2020-05-14 16:50:00|1481.4|1475.4|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|6
1589475300000|2020-05-14 16:55:00|1481.9|1475.9|1481.8|1475.8|1482.1|1476.1|1481.6|1475.6|10
1589500800000|2020-05-15 00:00:00|1479.1|1473.1|1480.4|1474.4|1480.6|1474.6|1479.1|1473.1|9
1589501100000|2020-05-15 00:05:00|1480.1|1474.1|1479.9|1473.9|1480.6|1474.6|1479.9|1473.9|9
1589501400000|2020-05-15 00:10:00|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1479.6|1473.6|1
1589501700000|2020-05-15 00:15:00|1480.1|1474.1|1479.6|1473.6|1480.1|1474.1|1479.6|1473.6|2
1589502300000|2020-05-15 00:25:00|1480.1|1474.1|1478.4|1472.4|1480.1|1474.1|1478.4|1472.4|8
1589502600000|2020-05-15 00:30:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|2
1589502900000|2020-05-15 00:35:00|1478.6|1472.6|1479.6|1473.6|1479.6|1473.6|1478.6|1472.6|6
1589503500000|2020-05-15 00:45:00|1479.4|1473.4|1479.6|1473.6|1479.6|1473.6|1478.9|1472.9|4
1589504400000|2020-05-15 01:00:00|1480.4|1474.4|1483.6|1477.6|1483.6|1477.6|1479.9|1473.9|47
1589504700000|2020-05-15 01:05:00|1483.4|1477.4|1485.9|1479.9|1486.4|1480.4|1483.4|1477.4|21
1589505000000|2020-05-15 01:10:00|1486.1|1480.1|1486.6|1480.6|1486.9|1480.9|1485.9|1479.9|24
1589505300000|2020-05-15 01:15:00|1486.4|1480.4|1485.9|1479.9|1486.6|1480.6|1485.9|1479.9|19
1589505600000|2020-05-15 01:20:00|1486.1|1480.1|1486.6|1480.6|1486.6|1480.6|1486.1|1480.1|6
1589505900000|2020-05-15 01:25:00|1486.4|1480.4|1486.9|1480.9|1486.9|1480.9|1486.4|1480.4|4
1589506200000|2020-05-15 01:30:00|1487.1|1481.1|1487.1|1481.1|1487.4|1481.4|1486.9|1480.9|5
1589506500000|2020-05-15 01:35:00|1487.4|1481.4|1486.9|1480.9|1487.4|1481.4|1486.9|1480.9|9
1589506800000|2020-05-15 01:40:00|1487.4|1481.4|1486.4|1480.4|1487.6|1481.6|1486.4|1480.4|5
1589507100000|2020-05-15 01:45:00|1486.6|1480.6|1486.1|1480.1|1486.6|1480.6|1486.1|1480.1|5
1589507400000|2020-05-15 01:50:00|1486.4|1480.4|1486.9|1480.9|1486.9|1480.9|1486.4|1480.4|3
1589507700000|2020-05-15 01:55:00|1486.6|1480.6|1486.4|1480.4|1486.6|1480.6|1486.4|1480.4|2
1589508000000|2020-05-15 02:00:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1
1589508900000|2020-05-15 02:15:00|1486.9|1480.9|1484.9|1478.9|1486.9|1480.9|1484.9|1478.9|6
1589509200000|2020-05-15 02:20:00|1484.6|1478.6|1484.4|1478.4|1484.6|1478.6|1484.4|1478.4|2
1589509800000|2020-05-15 02:30:00|1484.6|1478.6|1486.1|1480.1|1486.1|1480.1|1484.6|1478.6|13
1589510100000|2020-05-15 02:35:00|1485.9|1479.9|1486.1|1480.1|1486.1|1480.1|1485.4|1479.4|6
1589510400000|2020-05-15 02:40:00|1485.9|1479.9|1486.9|1480.9|1486.9|1480.9|1485.9|1479.9|4
1589510700000|2020-05-15 02:45:00|1487.1|1481.1|1486.6|1480.6|1487.1|1481.1|1485.4|1479.4|29
1589511000000|2020-05-15 02:50:00|1486.4|1480.4|1486.4|1480.4|1487.1|1481.1|1485.9|1479.9|10
1589511300000|2020-05-15 02:55:00|1486.6|1480.6|1487.1|1481.1|1487.1|1481.1|1486.6|1480.6|3
1589511600000|2020-05-15 03:00:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.1|1481.1|3
1589512200000|2020-05-15 03:10:00|1486.9|1480.9|1487.4|1481.4|1487.4|1481.4|1486.9|1480.9|2
1589512500000|2020-05-15 03:15:00|1487.1|1481.1|1487.6|1481.6|1487.6|1481.6|1487.1|1481.1|3
1589513700000|2020-05-15 03:35:00|1487.4|1481.4|1487.6|1481.6|1487.6|1481.6|1487.4|1481.4|2
1589514000000|2020-05-15 03:40:00|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1
1589515500000|2020-05-15 04:05:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.6|1480.6|2
1589515800000|2020-05-15 04:10:00|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1486.6|1480.6|1
1589516100000|2020-05-15 04:15:00|1486.4|1480.4|1486.1|1480.1|1486.4|1480.4|1485.9|1479.9|3
1589516400000|2020-05-15 04:20:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1589519700000|2020-05-15 05:15:00|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1485.1|1479.1|1
1589520000000|2020-05-15 05:20:00|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1485.6|1479.6|1
1589520300000|2020-05-15 05:25:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|2
1589520600000|2020-05-15 05:30:00|1484.9|1478.9|1485.6|1479.6|1485.6|1479.6|1484.9|1478.9|6
1589521200000|2020-05-15 05:40:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1484.9|1478.9|4
1589521500000|2020-05-15 05:45:00|1485.6|1479.6|1485.6|1479.6|1485.9|1479.9|1485.6|1479.6|3
1589521800000|2020-05-15 05:50:00|1485.4|1479.4|1485.4|1479.4|1485.4|1479.4|1485.1|1479.1|3
1589522400000|2020-05-15 06:00:00|1485.1|1479.1|1485.6|1479.6|1485.6|1479.6|1485.1|1479.1|5
1589522700000|2020-05-15 06:05:00|1485.1|1479.1|1484.6|1478.6|1485.6|1479.6|1484.6|1478.6|11
1589523000000|2020-05-15 06:10:00|1484.9|1478.9|1486.6|1480.6|1486.6|1480.6|1484.9|1478.9|13
1589523300000|2020-05-15 06:15:00|1486.9|1480.9|1486.6|1480.6|1486.9|1480.9|1485.9|1479.9|8
1589523600000|2020-05-15 06:20:00|1486.4|1480.4|1486.4|1480.4|1486.4|1480.4|1486.1|1480.1|5
1589523900000|2020-05-15 06:25:00|1486.1|1480.1|1485.4|1479.4|1487.1|1481.1|1485.4|1479.4|18
1589524200000|2020-05-15 06:30:00|1485.1|1479.1|1483.1|1477.1|1485.4|1479.4|1483.1|1477.1|26
1589524500000|2020-05-15 06:35:00|1482.6|1476.6|1484.1|1478.1|1484.1|1478.1|1482.4|1476.4|52
1589524800000|2020-05-15 06:40:00|1483.9|1477.9|1483.6|1477.6|1483.9|1477.9|1482.1|1476.1|26
1589525100000|2020-05-15 06:45:00|1483.4|1477.4|1484.9|1478.9|1484.9|1478.9|1482.9|1476.9|20
1589525400000|2020-05-15 06:50:00|1485.1|1479.1|1484.9|1478.9|1485.1|1479.1|1484.1|1478.1|13
1589525700000|2020-05-15 06:55:00|1484.4|1478.4|1484.4|1478.4|1484.4|1478.4|1483.6|1477.6|9
1589526000000|2020-05-15 07:00:00|1484.6|1478.6|1483.4|1477.4|1485.9|1479.9|1483.4|1477.4|20
1589526300000|2020-05-15 07:05:00|1483.6|1477.6|1483.1|1477.1|1484.1|1478.1|1483.1|1477.1|10
1589526600000|2020-05-15 07:10:00|1483.4|1477.4|1482.9|1476.9|1483.4|1477.4|1482.6|1476.6|6
1589526900000|2020-05-15 07:15:00|1483.1|1477.1|1482.6|1476.6|1483.1|1477.1|1482.4|1476.4|6
1589527200000|2020-05-15 07:20:00|1482.4|1476.4|1481.9|1475.9|1482.6|1476.6|1481.4|1475.4|15
1589527500000|2020-05-15 07:25:00|1481.6|1475.6|1481.9|1475.9|1482.4|1476.4|1481.6|1475.6|6
1589527800000|2020-05-15 07:30:00|1481.6|1475.6|1481.9|1475.9|1481.9|1475.9|1481.4|1475.4|8
1589528100000|2020-05-15 07:35:00|1482.1|1476.1|1481.4|1475.4|1482.9|1476.9|1481.4|1475.4|12
1589528400000|2020-05-15 07:40:00|1481.1|1475.1|1480.6|1474.6|1481.1|1475.1|1480.6|1474.6|2
1589528700000|2020-05-15 07:45:00|1480.9|1474.9|1478.4|1472.4|1480.9|1474.9|1478.4|1472.4|14
1589529000000|2020-05-15 07:50:00|1478.6|1472.6|1480.1|1474.1|1480.1|1474.1|1478.6|1472.6|20
1589529300000|2020-05-15 07:55:00|1480.4|1474.4|1480.1|1474.1|1480.4|1474.4|1480.1|1474.1|2
1589529600000|2020-05-15 08:00:00|1479.9|1473.9|1479.4|1473.4|1479.9|1473.9|1478.1|1472.1|31
1589529900000|2020-05-15 08:05:00|1479.9|1473.9|1479.9|1473.9|1479.9|1473.9|1479.1|1473.1|9
1589530200000|2020-05-15 08:10:00|1479.6|1473.6|1477.9|1471.9|1479.9|1473.9|1477.9|1471.9|28
1589530500000|2020-05-15 08:15:00|1477.6|1471.6|1478.4|1472.4|1478.4|1472.4|1477.4|1471.4|10
1589530800000|2020-05-15 08:20:00|1477.9|1471.9|1477.4|1471.4|1477.9|1471.9|1477.4|1471.4|3
1589531100000|2020-05-15 08:25:00|1476.9|1470.9|1476.6|1470.6|1476.9|1470.9|1476.6|1470.6|2
1589531400000|2020-05-15 08:30:00|1476.4|1470.4|1476.6|1470.6|1476.9|1470.9|1476.1|1470.1|5
1589531700000|2020-05-15 08:35:00|1476.9|1470.9|1475.9|1469.9|1477.4|1471.4|1475.9|1469.9|10
1589532000000|2020-05-15 08:40:00|1476.1|1470.1|1476.4|1470.4|1476.4|1470.4|1475.6|1469.6|8
1589532300000|2020-05-15 08:45:00|1475.9|1469.9|1476.1|1470.1|1476.6|1470.6|1475.9|1469.9|8
1589532600000|2020-05-15 08:50:00|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1
1589532900000|2020-05-15 08:55:00|1476.6|1470.6|1476.6|1470.6|1476.6|1470.6|1476.4|1470.4|13
1589533200000|2020-05-15 09:00:00|1476.4|1470.4|1477.4|1471.4|1477.4|1471.4|1476.4|1470.4|9
1589533500000|2020-05-15 09:05:00|1477.6|1471.6|1477.1|1471.1|1477.6|1471.6|1476.9|1470.9|4
1589533800000|2020-05-15 09:10:00|1476.4|1470.4|1477.1|1471.1|1477.4|1471.4|1476.4|1470.4|7
1589534100000|2020-05-15 09:15:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1476.6|1470.6|10
1589534400000|2020-05-15 09:20:00|1477.4|1471.4|1477.1|1471.1|1477.4|1471.4|1476.9|1470.9|4
1589534700000|2020-05-15 09:25:00|1476.9|1470.9|1476.6|1470.6|1477.1|1471.1|1476.4|1470.4|7
1589535000000|2020-05-15 09:30:00|1476.9|1470.9|1476.9|1470.9|1477.4|1471.4|1476.9|1470.9|5
1589535600000|2020-05-15 09:40:00|1475.6|1469.6|1475.6|1469.6|1475.6|1469.6|1475.1|1469.1|7
1589535900000|2020-05-15 09:45:00|1475.9|1469.9|1475.6|1469.6|1476.9|1470.9|1475.1|1469.1|10
1589536200000|2020-05-15 09:50:00|1475.9|1469.9|1476.4|1470.4|1476.4|1470.4|1475.9|1469.9|4
1589536500000|2020-05-15 09:55:00|1476.1|1470.1|1476.4|1470.4|1476.6|1470.6|1476.1|1470.1|7
1589536800000|2020-05-15 10:00:00|1476.1|1470.1|1476.1|1470.1|1476.1|1470.1|1476.1|1470.1|1
1589537100000|2020-05-15 10:05:00|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1476.4|1470.4|1
1589537700000|2020-05-15 10:15:00|1476.6|1470.6|1476.4|1470.4|1476.9|1470.9|1476.4|1470.4|3
1589538000000|2020-05-15 10:20:00|1476.6|1470.6|1475.6|1469.6|1476.6|1470.6|1475.6|1469.6|4
1589538300000|2020-05-15 10:25:00|1475.4|1469.4|1475.1|1469.1|1475.4|1469.4|1475.1|1469.1|2
1589538600000|2020-05-15 10:30:00|1475.4|1469.4|1474.4|1468.4|1475.4|1469.4|1474.4|1468.4|11
1589538900000|2020-05-15 10:35:00|1473.9|1467.9|1473.1|1467.1|1473.9|1467.9|1473.1|1467.1|12
1589539200000|2020-05-15 10:40:00|1472.9|1466.9|1473.9|1467.9|1473.9|1467.9|1472.9|1466.9|6
1589539500000|2020-05-15 10:45:00|1473.6|1467.6|1473.9|1467.9|1473.9|1467.9|1473.4|1467.4|3
1589539800000|2020-05-15 10:50:00|1473.6|1467.6|1473.4|1467.4|1473.6|1467.6|1473.4|1467.4|2
1589540100000|2020-05-15 10:55:00|1473.9|1467.9|1473.4|1467.4|1473.9|1467.9|1473.4|1467.4|3
1589540400000|2020-05-15 11:00:00|1473.9|1467.9|1473.1|1467.1|1473.9|1467.9|1473.1|1467.1|5
1589540700000|2020-05-15 11:05:00|1473.4|1467.4|1473.4|1467.4|1473.4|1467.4|1473.4|1467.4|1
1589541000000|2020-05-15 11:10:00|1473.6|1467.6|1473.6|1467.6|1474.1|1468.1|1473.4|1467.4|9
1589541300000|2020-05-15 11:15:00|1473.4|1467.4|1472.9|1466.9|1473.9|1467.9|1472.9|1466.9|6
1589541600000|2020-05-15 11:20:00|1472.6|1466.6|1473.1|1467.1|1473.1|1467.1|1472.1|1466.1|11
1589542200000|2020-05-15 11:30:00|1472.9|1466.9|1473.6|1467.6|1473.6|1467.6|1472.9|1466.9|10
1589542500000|2020-05-15 11:35:00|1473.4|1467.4|1473.6|1467.6|1473.6|1467.6|1473.4|1467.4|4
1589542800000|2020-05-15 11:40:00|1473.1|1467.1|1471.1|1465.1|1473.1|1467.1|1470.9|1464.9|21
1589543100000|2020-05-15 11:45:00|1470.9|1464.9|1471.1|1465.1|1471.4|1465.4|1470.6|1464.6|10
1589543400000|2020-05-15 11:50:00|1470.9|1464.9|1470.6|1464.6|1471.4|1465.4|1469.9|1463.9|16
1589543700000|2020-05-15 11:55:00|1470.9|1464.9|1470.4|1464.4|1470.9|1464.9|1469.6|1463.6|34
1589544000000|2020-05-15 12:00:00|1470.6|1464.6|1470.6|1464.6|1471.1|1465.1|1470.1|1464.1|13
1589544300000|2020-05-15 12:05:00|1471.1|1465.1|1472.4|1466.4|1472.9|1466.9|1471.1|1465.1|14
1589544600000|2020-05-15 12:10:00|1472.6|1466.6|1472.4|1466.4|1472.9|1466.9|1471.9|1465.9|14
1589544900000|2020-05-15 12:15:00|1472.6|1466.6|1473.9|1467.9|1474.1|1468.1|1472.6|1466.6|10
1589545200000|2020-05-15 12:20:00|1473.6|1467.6|1473.4|1467.4|1473.9|1467.9|1473.1|1467.1|9
1589545500000|2020-05-15 12:25:00|1473.6|1467.6|1473.4|1467.4|1473.9|1467.9|1473.4|1467.4|4
1589545800000|2020-05-15 12:30:00|1472.9|1466.9|1472.9|1466.9|1472.9|1466.9|1472.9|1466.9|1
1589546100000|2020-05-15 12:35:00|1472.6|1466.6|1474.4|1468.4|1474.4|1468.4|1472.6|1466.6|7
1589546400000|2020-05-15 12:40:00|1474.1|1468.1|1473.6|1467.6|1475.1|1469.1|1473.4|1467.4|12
1589546700000|2020-05-15 12:45:00|1473.9|1467.9|1473.4|1467.4|1474.1|1468.1|1473.4|1467.4|5
1589547000000|2020-05-15 12:50:00|1473.6|1467.6|1473.4|1467.4|1473.6|1467.6|1473.1|1467.1|4
1589547300000|2020-05-15 12:55:00|1473.1|1467.1|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|4
1589547600000|2020-05-15 13:00:00|1473.6|1467.6|1472.6|1466.6|1473.6|1467.6|1472.6|1466.6|10
1589547900000|2020-05-15 13:05:00|1472.9|1466.9|1471.4|1465.4|1472.9|1466.9|1471.4|1465.4|5
1589548200000|2020-05-15 13:10:00|1471.1|1465.1|1472.4|1466.4|1472.6|1466.6|1471.1|1465.1|20
1589548500000|2020-05-15 13:15:00|1472.1|1466.1|1472.4|1466.4|1472.9|1466.9|1471.9|1465.9|9
1589548800000|2020-05-15 13:20:00|1472.1|1466.1|1471.1|1465.1|1472.1|1466.1|1471.1|1465.1|7
1589549100000|2020-05-15 13:25:00|1471.4|1465.4|1470.4|1464.4|1471.4|1465.4|1470.1|1464.1|17
1589549400000|2020-05-15 13:30:00|1470.6|1464.6|1469.6|1463.6|1471.9|1465.9|1469.4|1463.4|26
1589549700000|2020-05-15 13:35:00|1469.4|1463.4|1470.4|1464.4|1470.9|1464.9|1469.4|1463.4|23
1589550000000|2020-05-15 13:40:00|1470.6|1464.6|1471.6|1465.6|1471.6|1465.6|1470.4|1464.4|8
1589550300000|2020-05-15 13:45:00|1471.4|1465.4|1470.6|1464.6|1471.6|1465.6|1470.6|1464.6|7
1589550600000|2020-05-15 13:50:00|1470.9|1464.9|1471.4|1465.4|1471.6|1465.6|1470.9|1464.9|7
1589550900000|2020-05-15 13:55:00|1471.6|1465.6|1472.1|1466.1|1472.6|1466.6|1471.6|1465.6|27
1589551200000|2020-05-15 14:00:00|1472.4|1466.4|1470.9|1464.9|1472.4|1466.4|1470.9|1464.9|7
1589551500000|2020-05-15 14:05:00|1471.1|1465.1|1472.4|1466.4|1472.6|1466.6|1471.1|1465.1|7
1589551800000|2020-05-15 14:10:00|1471.9|1465.9|1472.1|1466.1|1473.1|1467.1|1471.9|1465.9|13
1589552100000|2020-05-15 14:15:00|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1472.4|1466.4|1
1589552400000|2020-05-15 14:20:00|1472.1|1466.1|1471.4|1465.4|1472.1|1466.1|1471.4|1465.4|3
1589552700000|2020-05-15 14:25:00|1471.1|1465.1|1471.4|1465.4|1471.4|1465.4|1471.1|1465.1|6
1589553000000|2020-05-15 14:30:00|1471.1|1465.1|1471.1|1465.1|1471.6|1465.6|1471.1|1465.1|4
1589553300000|2020-05-15 14:35:00|1470.9|1464.9|1468.9|1462.9|1471.1|1465.1|1468.9|1462.9|15
1589553600000|2020-05-15 14:40:00|1468.6|1462.6|1467.6|1461.6|1468.6|1462.6|1466.6|1460.6|24
1589553900000|2020-05-15 14:45:00|1467.4|1461.4|1467.6|1461.6|1467.9|1461.9|1467.4|1461.4|12
1589554200000|2020-05-15 14:50:00|1467.1|1461.1|1466.6|1460.6|1467.1|1461.1|1466.6|1460.6|3
1589554500000|2020-05-15 14:55:00|1466.9|1460.9|1467.1|1461.1|1467.1|1461.1|1466.6|1460.6|14
1589554800000|2020-05-15 15:00:00|1467.4|1461.4|1467.4|1461.4|1467.9|1461.9|1467.1|1461.1|14
1589555100000|2020-05-15 15:05:00|1467.1|1461.1|1466.6|1460.6|1467.9|1461.9|1466.6|1460.6|7
1589555700000|2020-05-15 15:15:00|1466.4|1460.4|1466.6|1460.6|1466.6|1460.6|1466.1|1460.1|3
1589556300000|2020-05-15 15:25:00|1466.9|1460.9|1466.6|1460.6|1466.9|1460.9|1466.6|1460.6|2
1589556600000|2020-05-15 15:30:00|1466.1|1460.1|1464.9|1458.9|1466.1|1460.1|1464.4|1458.4|20
1589556900000|2020-05-15 15:35:00|1465.1|1459.1|1466.1|1460.1|1466.9|1460.9|1464.4|1458.4|23
1589557200000|2020-05-15 15:40:00|1465.9|1459.9|1465.4|1459.4|1465.9|1459.9|1464.9|1458.9|10
1589557500000|2020-05-15 15:45:00|1465.1|1459.1|1464.4|1458.4|1465.1|1459.1|1464.1|1458.1|8
1589557800000|2020-05-15 15:50:00|1464.6|1458.6|1464.9|1458.9|1465.6|1459.6|1464.1|1458.1|10
1589558100000|2020-05-15 15:55:00|1465.1|1459.1|1465.4|1459.4|1465.4|1459.4|1465.1|1459.1|6
1589558400000|2020-05-15 16:00:00|1465.1|1459.1|1464.4|1458.4|1465.1|1459.1|1463.9|1457.9|10
1589558700000|2020-05-15 16:05:00|1464.6|1458.6|1464.4|1458.4|1464.6|1458.6|1464.4|1458.4|2
1589559000000|2020-05-15 16:10:00|1464.6|1458.6|1465.4|1459.4|1466.1|1460.1|1464.6|1458.6|7
1589559300000|2020-05-15 16:15:00|1466.4|1460.4|1466.1|1460.1|1466.4|1460.4|1466.1|1460.1|2
1589559600000|2020-05-15 16:20:00|1466.4|1460.4|1466.1|1460.1|1466.4|1460.4|1466.1|1460.1|2
1589559900000|2020-05-15 16:25:00|1465.9|1459.9|1465.1|1459.1|1465.9|1459.9|1464.9|1458.9|5
1589560500000|2020-05-15 16:35:00|1465.4|1459.4|1466.6|1460.6|1466.6|1460.6|1465.4|1459.4|4
1589560800000|2020-05-15 16:40:00|1466.4|1460.4|1466.4|1460.4|1466.4|1460.4|1466.4|1460.4|1
1589561100000|2020-05-15 16:45:00|1466.1|1460.1|1465.9|1459.9|1466.1|1460.1|1465.6|1459.6|7
1589561400000|2020-05-15 16:50:00|1466.1|1460.1|1465.9|1459.9|1466.1|1460.1|1465.9|1459.9|2
1589561700000|2020-05-15 16:55:00|1466.1|1460.1|1466|1460|1466.1|1460.1|1465.9|1459.9|4
1589760000000|2020-05-18 00:00:00|1467.8|1455.8|1468.1|1462.1|1468.1|1462.1|1467.8|1455.8|2
1589760600000|2020-05-18 00:10:00|1468.4|1462.4|1468.4|1462.4|1468.6|1462.6|1468.4|1462.4|3
1589760900000|2020-05-18 00:15:00|1468.6|1462.6|1468.9|1462.9|1469.6|1463.6|1468.6|1462.6|6
1589761200000|2020-05-18 00:20:00|1468.6|1462.6|1468.9|1462.9|1468.9|1462.9|1468.6|1462.6|2
1589761500000|2020-05-18 00:25:00|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1
1589761800000|2020-05-18 00:30:00|1468.9|1462.9|1468.9|1462.9|1469.1|1463.1|1468.6|1462.6|4
1589762100000|2020-05-18 00:35:00|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1469.1|1463.1|1
1589762400000|2020-05-18 00:40:00|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1469.4|1463.4|1
1589762700000|2020-05-18 00:45:00|1469.1|1463.1|1469.6|1463.6|1469.6|1463.6|1469.1|1463.1|3
1589763600000|2020-05-18 01:00:00|1469.4|1463.4|1471.9|1465.9|1471.9|1465.9|1468.6|1462.6|47
1589763900000|2020-05-18 01:05:00|1472.1|1466.1|1472.6|1466.6|1472.6|1466.6|1472.1|1466.1|9
1589764200000|2020-05-18 01:10:00|1472.4|1466.4|1472.4|1466.4|1472.9|1466.9|1472.1|1466.1|19
1589764500000|2020-05-18 01:15:00|1472.6|1466.6|1472.4|1466.4|1472.6|1466.6|1472.1|1466.1|4
1589764800000|2020-05-18 01:20:00|1472.6|1466.6|1473.6|1467.6|1473.6|1467.6|1472.6|1466.6|6
1589765100000|2020-05-18 01:25:00|1473.4|1467.4|1473.9|1467.9|1473.9|1467.9|1473.1|1467.1|25
1589765400000|2020-05-18 01:30:00|1474.1|1468.1|1472.9|1466.9|1474.1|1468.1|1472.9|1466.9|9
1589765700000|2020-05-18 01:35:00|1473.1|1467.1|1474.4|1468.4|1474.6|1468.6|1473.1|1467.1|23
1589766000000|2020-05-18 01:40:00|1474.6|1468.6|1474.9|1468.9|1475.6|1469.6|1474.4|1468.4|15
1589766300000|2020-05-18 01:45:00|1475.6|1469.6|1474.6|1468.6|1475.6|1469.6|1474.6|1468.6|6
1589766600000|2020-05-18 01:50:00|1475.1|1469.1|1475.1|1469.1|1475.1|1469.1|1475.1|1469.1|1
1589766900000|2020-05-18 01:55:00|1474.9|1468.9|1475.1|1469.1|1475.6|1469.6|1474.9|1468.9|11
1589767200000|2020-05-18 02:00:00|1474.6|1468.6|1474.9|1468.9|1474.9|1468.9|1474.4|1468.4|4
1589767500000|2020-05-18 02:05:00|1474.6|1468.6|1475.1|1469.1|1475.1|1469.1|1474.6|1468.6|5
1589767800000|2020-05-18 02:10:00|1475.4|1469.4|1475.1|1469.1|1475.6|1469.6|1474.9|1468.9|6
1589768100000|2020-05-18 02:15:00|1475.4|1469.4|1475.1|1469.1|1475.4|1469.4|1475.1|1469.1|2
1589768700000|2020-05-18 02:25:00|1474.9|1468.9|1474.4|1468.4|1474.9|1468.9|1474.4|1468.4|3
1589769000000|2020-05-18 02:30:00|1474.6|1468.6|1475.1|1469.1|1475.6|1469.6|1474.6|1468.6|10
1589769300000|2020-05-18 02:35:00|1474.9|1468.9|1474.1|1468.1|1474.9|1468.9|1473.9|1467.9|12
1589769600000|2020-05-18 02:40:00|1473.9|1467.9|1475.4|1469.4|1475.4|1469.4|1473.9|1467.9|10
1589769900000|2020-05-18 02:45:00|1475.6|1469.6|1474.9|1468.9|1475.6|1469.6|1474.9|1468.9|10
1589770200000|2020-05-18 02:50:00|1474.6|1468.6|1474.4|1468.4|1474.6|1468.6|1473.4|1467.4|16
1589770500000|2020-05-18 02:55:00|1474.1|1468.1|1475.1|1469.1|1475.4|1469.4|1473.9|1467.9|12
1589770800000|2020-05-18 03:00:00|1475.4|1469.4|1474.6|1468.6|1475.4|1469.4|1474.6|1468.6|4
1589771100000|2020-05-18 03:05:00|1474.4|1468.4|1473.9|1467.9|1474.4|1468.4|1473.1|1467.1|13
1589771400000|2020-05-18 03:10:00|1474.1|1468.1|1475.1|1469.1|1475.1|1469.1|1474.1|1468.1|9
1589771700000|2020-05-18 03:15:00|1475.4|1469.4|1475.4|1469.4|1475.6|1469.6|1474.6|1468.6|16
1589772000000|2020-05-18 03:20:00|1474.9|1468.9|1474.4|1468.4|1474.9|1468.9|1474.4|1468.4|5
1589772300000|2020-05-18 03:25:00|1474.6|1468.6|1474.4|1468.4|1474.6|1468.6|1474.1|1468.1|21
1589772600000|2020-05-18 03:30:00|1474.6|1468.6|1473.9|1467.9|1474.6|1468.6|1473.9|1467.9|4
1589773200000|2020-05-18 03:40:00|1474.1|1468.1|1473.9|1467.9|1474.1|1468.1|1473.4|1467.4|4
1589773500000|2020-05-18 03:45:00|1473.6|1467.6|1473.9|1467.9|1474.6|1468.6|1473.1|1467.1|12
1589774100000|2020-05-18 03:55:00|1474.1|1468.1|1473.9|1467.9|1474.1|1468.1|1473.9|1467.9|2
1589775000000|2020-05-18 04:10:00|1474.1|1468.1|1474.1|1468.1|1474.6|1468.6|1474.1|1468.1|4
1589775300000|2020-05-18 04:15:00|1473.9|1467.9|1473.6|1467.6|1473.9|1467.9|1473.6|1467.6|2
1589775600000|2020-05-18 04:20:00|1473.4|1467.4|1472.6|1466.6|1473.4|1467.4|1472.6|1466.6|4
1589775900000|2020-05-18 04:25:00|1472.4|1466.4|1471.9|1465.9|1472.4|1466.4|1471.9|1465.9|3
1589776200000|2020-05-18 04:30:00|1472.1|1466.1|1472.4|1466.4|1472.6|1466.6|1472.1|1466.1|4
1589776500000|2020-05-18 04:35:00|1471.9|1465.9|1471.6|1465.6|1471.9|1465.9|1471.4|1465.4|4
1589777400000|2020-05-18 04:50:00|1471.9|1465.9|1471.9|1465.9|1471.9|1465.9|1471.9|1465.9|1
1589777700000|2020-05-18 04:55:00|1472.1|1466.1|1471.4|1465.4|1472.4|1466.4|1471.4|1465.4|6
1589778000000|2020-05-18 05:00:00|1471.1|1465.1|1471.4|1465.4|1471.6|1465.6|1471.1|1465.1|4
1589778300000|2020-05-18 05:05:00|1471.1|1465.1|1471.6|1465.6|1471.6|1465.6|1471.1|1465.1|3
1589778600000|2020-05-18 05:10:00|1471.4|1465.4|1471.1|1465.1|1471.4|1465.4|1471.1|1465.1|2
1589778900000|2020-05-18 05:15:00|1470.9|1464.9|1471.1|1465.1|1471.1|1465.1|1470.9|1464.9|4
1589779200000|2020-05-18 05:20:00|1470.9|1464.9|1471.4|1465.4|1471.4|1465.4|1470.6|1464.6|4
1589779500000|2020-05-18 05:25:00|1471.1|1465.1|1470.6|1464.6|1471.1|1465.1|1470.6|1464.6|5
1589779800000|2020-05-18 05:30:00|1470.9|1464.9|1470.9|1464.9|1472.4|1466.4|1470.6|1464.6|47
1589780100000|2020-05-18 05:35:00|1470.6|1464.6|1473.9|1467.9|1473.9|1467.9|1470.6|1464.6|39
1589780400000|2020-05-18 05:40:00|1474.1|1468.1|1474.9|1468.9|1475.1|1469.1|1473.9|1467.9|18
1589780700000|2020-05-18 05:45:00|1474.6|1468.6|1473.6|1467.6|1475.1|1469.1|1472.4|1466.4|22
1589781000000|2020-05-18 05:50:00|1472.9|1466.9|1475.1|1469.1|1475.1|1469.1|1472.9|1466.9|10
1589781300000|2020-05-18 05:55:00|1475.4|1469.4|1476.6|1470.6|1476.6|1470.6|1475.4|1469.4|14
1589781600000|2020-05-18 06:00:00|1476.4|1470.4|1474.4|1468.4|1476.4|1470.4|1473.9|1467.9|18
1589781900000|2020-05-18 06:05:00|1473.6|1467.6|1475.4|1469.4|1476.1|1470.1|1473.1|1467.1|24
1589782200000|2020-05-18 06:10:00|1475.6|1469.6|1476.4|1470.4|1476.6|1470.6|1475.6|1469.6|16
1589782500000|2020-05-18 06:15:00|1476.6|1470.6|1476.4|1470.4|1476.6|1470.6|1476.4|1470.4|2
1589782800000|2020-05-18 06:20:00|1476.1|1470.1|1475.9|1469.9|1476.1|1470.1|1475.9|1469.9|4
1589783100000|2020-05-18 06:25:00|1475.6|1469.6|1475.9|1469.9|1475.9|1469.9|1475.6|1469.6|4
1589783400000|2020-05-18 06:30:00|1476.1|1470.1|1477.1|1471.1|1477.1|1471.1|1475.6|1469.6|13
1589783700000|2020-05-18 06:35:00|1476.6|1470.6|1477.1|1471.1|1477.1|1471.1|1476.4|1470.4|3
1589784000000|2020-05-18 06:40:00|1477.4|1471.4|1476.1|1470.1|1477.6|1471.6|1476.1|1470.1|33
1589784300000|2020-05-18 06:45:00|1475.6|1469.6|1472.4|1466.4|1475.9|1469.9|1472.4|1466.4|33
1589784600000|2020-05-18 06:50:00|1472.6|1466.6|1471.9|1465.9|1473.1|1467.1|1471.9|1465.9|18
1589784900000|2020-05-18 06:55:00|1471.4|1465.4|1471.6|1465.6|1472.1|1466.1|1471.4|1465.4|6
1589785200000|2020-05-18 07:00:00|1472.1|1466.1|1473.6|1467.6|1473.6|1467.6|1471.9|1465.9|20
1589785500000|2020-05-18 07:05:00|1473.1|1467.1|1472.6|1466.6|1473.9|1467.9|1472.6|1466.6|9
1589785800000|2020-05-18 07:10:00|1472.4|1466.4|1471.1|1465.1|1472.6|1466.6|1470.4|1464.4|15
1589786100000|2020-05-18 07:15:00|1470.9|1464.9|1470.9|1464.9|1470.9|1464.9|1470.1|1464.1|15
1589786400000|2020-05-18 07:20:00|1470.6|1464.6|1469.1|1463.1|1470.6|1464.6|1469.1|1463.1|11
1589786700000|2020-05-18 07:25:00|1469.4|1463.4|1468.4|1462.4|1469.4|1463.4|1468.1|1462.1|16
1589787000000|2020-05-18 07:30:00|1468.1|1462.1|1468.6|1462.6|1468.9|1462.9|1468.1|1462.1|13
1589787300000|2020-05-18 07:35:00|1468.9|1462.9|1468.9|1462.9|1468.9|1462.9|1468.6|1462.6|3
1589787600000|2020-05-18 07:40:00|1469.9|1463.9|1472.1|1466.1|1472.1|1466.1|1469.9|1463.9|24
1589787900000|2020-05-18 07:45:00|1472.6|1466.6|1472.1|1466.1|1472.6|1466.6|1471.6|1465.6|20
1589788200000|2020-05-18 07:50:00|1472.4|1466.4|1471.4|1465.4|1472.4|1466.4|1471.1|1465.1|10
1589788500000|2020-05-18 07:55:00|1471.6|1465.6|1471.4|1465.4|1472.9|1466.9|1471.1|1465.1|12
1589788800000|2020-05-18 08:00:00|1471.1|1465.1|1471.6|1465.6|1472.4|1466.4|1471.1|1465.1|23
1589789100000|2020-05-18 08:05:00|1471.9|1465.9|1470.1|1464.1|1471.9|1465.9|1469.6|1463.6|15
1589789400000|2020-05-18 08:10:00|1469.9|1463.9|1469.9|1463.9|1470.1|1464.1|1469.9|1463.9|13
1589789700000|2020-05-18 08:15:00|1470.1|1464.1|1469.6|1463.6|1470.4|1464.4|1469.6|1463.6|17
1589790000000|2020-05-18 08:20:00|1469.9|1463.9|1471.1|1465.1|1471.1|1465.1|1469.6|1463.6|6
1589790300000|2020-05-18 08:25:00|1471.4|1465.4|1472.1|1466.1|1472.6|1466.6|1471.4|1465.4|6
1589790600000|2020-05-18 08:30:00|1472.4|1466.4|1475.4|1469.4|1475.6|1469.6|1472.4|1466.4|26
1589790900000|2020-05-18 08:35:00|1475.6|1469.6|1477.1|1471.1|1477.6|1471.6|1475.6|1469.6|27
1589791200000|2020-05-18 08:40:00|1476.9|1470.9|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|14
1589791500000|2020-05-18 08:45:00|1476.6|1470.6|1477.1|1471.1|1477.1|1471.1|1476.6|1470.6|13
1589792100000|2020-05-18 08:55:00|1476.9|1470.9|1478.9|1472.9|1480.6|1474.6|1476.9|1470.9|16
1589792400000|2020-05-18 09:00:00|1478.6|1472.6|1478.4|1472.4|1478.6|1472.6|1478.4|1472.4|8
1589792700000|2020-05-18 09:05:00|1478.1|1472.1|1478.4|1472.4|1478.4|1472.4|1477.9|1471.9|6
1589793000000|2020-05-18 09:10:00|1478.1|1472.1|1478.6|1472.6|1478.6|1472.6|1478.1|1472.1|2
1589793300000|2020-05-18 09:15:00|1478.4|1472.4|1478.1|1472.1|1478.6|1472.6|1478.1|1472.1|12
1589793600000|2020-05-18 09:20:00|1477.9|1471.9|1477.1|1471.1|1477.9|1471.9|1477.1|1471.1|3
1589793900000|2020-05-18 09:25:00|1476.6|1470.6|1476.1|1470.1|1476.6|1470.6|1475.6|1469.6|21
1589794200000|2020-05-18 09:30:00|1476.4|1470.4|1476.1|1470.1|1476.4|1470.4|1476.1|1470.1|2
1589794500000|2020-05-18 09:35:00|1476.4|1470.4|1476.6|1470.6|1476.9|1470.9|1476.1|1470.1|10
1589794800000|2020-05-18 09:40:00|1476.4|1470.4|1476.1|1470.1|1476.4|1470.4|1476.1|1470.1|2
1589795100000|2020-05-18 09:45:00|1476.4|1470.4|1476.6|1470.6|1477.1|1471.1|1476.4|1470.4|5
1589795400000|2020-05-18 09:50:00|1476.9|1470.9|1477.1|1471.1|1477.1|1471.1|1476.9|1470.9|2
1589795700000|2020-05-18 09:55:00|1476.9|1470.9|1476.6|1470.6|1476.9|1470.9|1476.6|1470.6|2
1589796000000|2020-05-18 10:00:00|1476.4|1470.4|1476.9|1470.9|1476.9|1470.9|1476.4|1470.4|5
1589796300000|2020-05-18 10:05:00|1477.4|1471.4|1477.9|1471.9|1477.9|1471.9|1477.4|1471.4|2
1589796600000|2020-05-18 10:10:00|1477.6|1471.6|1477.1|1471.1|1477.6|1471.6|1476.9|1470.9|7
1589796900000|2020-05-18 10:15:00|1477.4|1471.4|1478.1|1472.1|1478.4|1472.4|1477.1|1471.1|11
1589797200000|2020-05-18 10:20:00|1478.4|1472.4|1477.9|1471.9|1478.4|1472.4|1477.9|1471.9|8
1589797500000|2020-05-18 10:25:00|1478.1|1472.1|1477.9|1471.9|1478.4|1472.4|1477.9|1471.9|4
1589797800000|2020-05-18 10:30:00|1478.1|1472.1|1476.9|1470.9|1478.1|1472.1|1476.6|1470.6|12
1589798100000|2020-05-18 10:35:00|1477.1|1471.1|1477.9|1471.9|1477.9|1471.9|1477.1|1471.1|3
1589798700000|2020-05-18 10:45:00|1477.6|1471.6|1476.9|1470.9|1477.6|1471.6|1476.9|1470.9|13
1589799000000|2020-05-18 10:50:00|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1477.4|1471.4|1
1589799900000|2020-05-18 11:05:00|1477.1|1471.1|1476.9|1470.9|1477.1|1471.1|1476.6|1470.6|4
1589800500000|2020-05-18 11:15:00|1477.1|1471.1|1477.1|1471.1|1478.4|1472.4|1476.6|1470.6|22
1589800800000|2020-05-18 11:20:00|1476.6|1470.6|1476.4|1470.4|1477.1|1471.1|1476.4|1470.4|11
1589801100000|2020-05-18 11:25:00|1476.6|1470.6|1477.4|1471.4|1477.6|1471.6|1476.6|1470.6|8
1589801400000|2020-05-18 11:30:00|1477.6|1471.6|1477.4|1471.4|1478.6|1472.6|1477.4|1471.4|14
1589801700000|2020-05-18 11:35:00|1477.6|1471.6|1478.9|1472.9|1479.1|1473.1|1477.6|1471.6|12
1589802000000|2020-05-18 11:40:00|1479.1|1473.1|1479.6|1473.6|1480.4|1474.4|1478.9|1472.9|21
1589802300000|2020-05-18 11:45:00|1479.9|1473.9|1480.4|1474.4|1480.4|1474.4|1479.4|1473.4|17
1589802600000|2020-05-18 11:50:00|1479.9|1473.9|1479.6|1473.6|1480.9|1474.9|1478.4|1472.4|24
1589802900000|2020-05-18 11:55:00|1479.9|1473.9|1480.6|1474.6|1480.6|1474.6|1477.9|1471.9|80
1589803200000|2020-05-18 12:00:00|1480.4|1474.4|1478.6|1472.6|1480.6|1474.6|1478.6|1472.6|32
1589803500000|2020-05-18 12:05:00|1478.4|1472.4|1479.6|1473.6|1480.1|1474.1|1478.4|1472.4|9
1589803800000|2020-05-18 12:10:00|1479.9|1473.9|1481.9|1475.9|1482.1|1476.1|1479.6|1473.6|17
1589804100000|2020-05-18 12:15:00|1482.1|1476.1|1483.6|1477.6|1484.4|1478.4|1482.1|1476.1|42
1589804400000|2020-05-18 12:20:00|1483.9|1477.9|1487.1|1481.1|1487.6|1481.6|1483.4|1477.4|39
1589804700000|2020-05-18 12:25:00|1486.9|1480.9|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|8
1589805000000|2020-05-18 12:30:00|1486.6|1480.6|1486.9|1480.9|1486.9|1480.9|1486.1|1480.1|7
1589805300000|2020-05-18 12:35:00|1486.1|1480.1|1486.1|1480.1|1486.9|1480.9|1485.1|1479.1|23
1589805600000|2020-05-18 12:40:00|1486.4|1480.4|1486.6|1480.6|1487.6|1481.6|1486.4|1480.4|17
1589805900000|2020-05-18 12:45:00|1486.4|1480.4|1487.9|1481.9|1488.1|1482.1|1486.4|1480.4|11
1589806200000|2020-05-18 12:50:00|1487.6|1481.6|1486.6|1480.6|1487.6|1481.6|1486.1|1480.1|25
1589806500000|2020-05-18 12:55:00|1486.9|1480.9|1485.4|1479.4|1487.4|1481.4|1484.6|1478.6|18
1589806800000|2020-05-18 13:00:00|1485.6|1479.6|1489.6|1483.6|1489.6|1483.6|1484.1|1478.1|58
1589807100000|2020-05-18 13:05:00|1489.1|1483.1|1488.6|1482.6|1489.1|1483.1|1488.6|1482.6|5
1589807400000|2020-05-18 13:10:00|1488.9|1482.9|1489.4|1483.4|1489.4|1483.4|1488.6|1482.6|13
1589807700000|2020-05-18 13:15:00|1489.6|1483.6|1490.4|1484.4|1491.1|1485.1|1489.6|1483.6|21
1589808000000|2020-05-18 13:20:00|1490.6|1484.6|1490.6|1484.6|1491.1|1485.1|1489.6|1483.6|17
1589808600000|2020-05-18 13:30:00|1490.9|1484.9|1493.1|1487.1|1494.9|1488.9|1490.9|1484.9|33
1589808900000|2020-05-18 13:35:00|1493.4|1487.4|1494.1|1488.1|1494.4|1488.4|1493.1|1487.1|32
1589809200000|2020-05-18 13:40:00|1494.4|1488.4|1498.1|1492.1|1499.9|1493.9|1494.4|1488.4|49
1589809500000|2020-05-18 13:45:00|1497.6|1491.6|1498.1|1492.1|1499.9|1493.9|1497.6|1491.6|24
1589809800000|2020-05-18 13:50:00|1497.6|1491.6|1497.6|1491.6|1497.9|1491.9|1496.1|1490.1|21
1589810100000|2020-05-18 13:55:00|1497.9|1491.9|1497.9|1491.9|1499.1|1493.1|1497.9|1491.9|14
1589810400000|2020-05-18 14:00:00|1497.6|1491.6|1499.9|1493.9|1499.9|1493.9|1497.4|1491.4|23
1589810700000|2020-05-18 14:05:00|1500.1|1494.1|1502.4|1496.4|1502.6|1496.6|1500.1|1494.1|26
1589811000000|2020-05-18 14:10:00|1502.1|1496.1|1500.6|1494.6|1502.4|1496.4|1499.9|1493.9|22
1589811300000|2020-05-18 14:15:00|1500.9|1494.9|1500.4|1494.4|1502.1|1496.1|1500.4|1494.4|29
1589811600000|2020-05-18 14:20:00|1500.6|1494.6|1500.9|1494.9|1501.1|1495.1|1499.9|1493.9|15
1589811900000|2020-05-18 14:25:00|1500.6|1494.6|1502.1|1496.1|1503.4|1497.4|1500.4|1494.4|32
1589812200000|2020-05-18 14:30:00|1501.9|1495.9|1500.4|1494.4|1502.4|1496.4|1500.1|1494.1|22
1589812500000|2020-05-18 14:35:00|1500.6|1494.6|1500.4|1494.4|1500.9|1494.9|1500.1|1494.1|6
1589812800000|2020-05-18 14:40:00|1500.1|1494.1|1501.4|1495.4|1501.4|1495.4|1500.1|1494.1|18
1589813100000|2020-05-18 14:45:00|1501.9|1495.9|1500.6|1494.6|1502.4|1496.4|1500.4|1494.4|16
1589813400000|2020-05-18 14:50:00|1500.9|1494.9|1500.6|1494.6|1500.9|1494.9|1499.9|1493.9|7
1589813700000|2020-05-18 14:55:00|1500.4|1494.4|1498.6|1492.6|1500.4|1494.4|1498.6|1492.6|23
1589814000000|2020-05-18 15:00:00|1498.9|1492.9|1498.4|1492.4|1499.4|1493.4|1498.4|1492.4|19
1589814300000|2020-05-18 15:05:00|1497.9|1491.9|1498.1|1492.1|1498.1|1492.1|1497.1|1491.1|14
1589814600000|2020-05-18 15:10:00|1497.9|1491.9|1496.9|1490.9|1497.9|1491.9|1496.9|1490.9|8
1589814900000|2020-05-18 15:15:00|1497.1|1491.1|1497.4|1491.4|1497.4|1491.4|1496.9|1490.9|15
1589815200000|2020-05-18 15:20:00|1497.6|1491.6|1498.4|1492.4|1498.4|1492.4|1497.4|1491.4|17
1589815500000|2020-05-18 15:25:00|1498.6|1492.6|1498.9|1492.9|1498.9|1492.9|1498.6|1492.6|2
1589815800000|2020-05-18 15:30:00|1499.1|1493.1|1499.9|1493.9|1499.9|1493.9|1498.9|1492.9|19
1589816100000|2020-05-18 15:35:00|1499.6|1493.6|1497.4|1491.4|1499.9|1493.9|1496.4|1490.4|40
1589816400000|2020-05-18 15:40:00|1497.1|1491.1|1496.9|1490.9|1498.6|1492.6|1496.9|1490.9|46
1589816700000|2020-05-18 15:45:00|1497.1|1491.1|1499.6|1493.6|1499.6|1493.6|1496.9|1490.9|21
1589817000000|2020-05-18 15:50:00|1499.9|1493.9|1499.6|1493.6|1500.4|1494.4|1499.6|1493.6|6
1589817300000|2020-05-18 15:55:00|1499.9|1493.9|1501.1|1495.1|1501.9|1495.9|1499.9|1493.9|14
1589817600000|2020-05-18 16:00:00|1500.6|1494.6|1499.9|1493.9|1500.9|1494.9|1498.9|1492.9|15
1589817900000|2020-05-18 16:05:00|1500.1|1494.1|1499.6|1493.6|1500.6|1494.6|1499.6|1493.6|10
1589818200000|2020-05-18 16:10:00|1499.4|1493.4|1499.1|1493.1|1499.9|1493.9|1498.6|1492.6|13
1589818500000|2020-05-18 16:15:00|1498.9|1492.9|1498.9|1492.9|1499.4|1493.4|1498.9|1492.9|5
1589818800000|2020-05-18 16:20:00|1498.6|1492.6|1500.1|1494.1|1500.1|1494.1|1498.4|1492.4|12
1589819100000|2020-05-18 16:25:00|1499.9|1493.9|1499.4|1493.4|1500.6|1494.6|1499.4|1493.4|9
1589819400000|2020-05-18 16:30:00|1498.9|1492.9|1498.6|1492.6|1498.9|1492.9|1498.6|1492.6|2
1589819700000|2020-05-18 16:35:00|1498.9|1492.9|1499.1|1493.1|1499.6|1493.6|1498.9|1492.9|4
1589820000000|2020-05-18 16:40:00|1499.4|1493.4|1499.9|1493.9|1499.9|1493.9|1498.9|1492.9|10
1589820600000|2020-05-18 16:50:00|1500.1|1494.1|1500.1|1494.1|1500.1|1494.1|1500.1|1494.1|1
1589820900000|2020-05-18 16:55:00|1500|1494|1499.9|1493.9|1500.4|1494.4|1499.3|1493.3|30
1589846400000|2020-05-19 00:00:00|1502.1|1496.1|1503.6|1497.6|1503.6|1497.6|1502.1|1496.1|8
1589846700000|2020-05-19 00:05:00|1503.9|1497.9|1503.4|1497.4|1504.4|1498.4|1502.6|1496.6|17
1589847000000|2020-05-19 00:10:00|1503.6|1497.6|1504.1|1498.1|1504.1|1498.1|1503.6|1497.6|3
1589847300000|2020-05-19 00:15:00|1504.4|1498.4|1504.4|1498.4|1504.9|1498.9|1504.1|1498.1|11
1589847600000|2020-05-19 00:20:00|1504.1|1498.1|1503.4|1497.4|1504.1|1498.1|1503.4|1497.4|4
1589847900000|2020-05-19 00:25:00|1503.6|1497.6|1503.9|1497.9|1503.9|1497.9|1503.6|1497.6|2
1589848200000|2020-05-19 00:30:00|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1
1589848500000|2020-05-19 00:35:00|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1
1589848800000|2020-05-19 00:40:00|1503.6|1497.6|1503.6|1497.6|1503.9|1497.9|1503.6|1497.6|3
1589849100000|2020-05-19 00:45:00|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1503.9|1497.9|1
1589849400000|2020-05-19 00:50:00|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1
1589849700000|2020-05-19 00:55:00|1504.4|1498.4|1504.6|1498.6|1504.6|1498.6|1504.4|1498.4|2
1589850000000|2020-05-19 01:00:00|1504.4|1498.4|1501.6|1495.6|1504.4|1498.4|1501.6|1495.6|47
1589850300000|2020-05-19 01:05:00|1501.9|1495.9|1501.9|1495.9|1503.1|1497.1|1501.9|1495.9|14
1589850600000|2020-05-19 01:10:00|1501.6|1495.6|1500.6|1494.6|1501.6|1495.6|1500.6|1494.6|11
1589850900000|2020-05-19 01:15:00|1500.9|1494.9|1503.1|1497.1|1503.4|1497.4|1500.9|1494.9|12
1589851200000|2020-05-19 01:20:00|1503.4|1497.4|1503.1|1497.1|1503.6|1497.6|1503.1|1497.1|7
1589851500000|2020-05-19 01:25:00|1502.9|1496.9|1502.4|1496.4|1503.1|1497.1|1501.9|1495.9|9
1589851800000|2020-05-19 01:30:00|1502.6|1496.6|1502.9|1496.9|1502.9|1496.9|1502.6|1496.6|2
1589852100000|2020-05-19 01:35:00|1502.6|1496.6|1502.1|1496.1|1502.6|1496.6|1502.1|1496.1|3
1589852400000|2020-05-19 01:40:00|1502.4|1496.4|1502.1|1496.1|1502.4|1496.4|1502.1|1496.1|2
1589852700000|2020-05-19 01:45:00|1502.4|1496.4|1502.9|1496.9|1503.1|1497.1|1502.4|1496.4|5
1589853000000|2020-05-19 01:50:00|1503.1|1497.1|1503.9|1497.9|1503.9|1497.9|1502.9|1496.9|6
1589853300000|2020-05-19 01:55:00|1504.1|1498.1|1504.1|1498.1|1504.1|1498.1|1503.9|1497.9|3
1589853600000|2020-05-19 02:00:00|1503.9|1497.9|1503.6|1497.6|1503.9|1497.9|1503.6|1497.6|2
1589853900000|2020-05-19 02:05:00|1503.4|1497.4|1502.4|1496.4|1503.4|1497.4|1502.4|1496.4|10
1589854200000|2020-05-19 02:10:00|1502.6|1496.6|1502.4|1496.4|1502.6|1496.6|1502.4|1496.4|2
1589854500000|2020-05-19 02:15:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.4|1496.4|3
1589854800000|2020-05-19 02:20:00|1502.9|1496.9|1503.1|1497.1|1503.1|1497.1|1502.9|1496.9|2
1589855100000|2020-05-19 02:25:00|1502.6|1496.6|1501.6|1495.6|1502.6|1496.6|1501.1|1495.1|10
1589855400000|2020-05-19 02:30:00|1502.1|1496.1|1502.1|1496.1|1502.1|1496.1|1502.1|1496.1|1
1589855700000|2020-05-19 02:35:00|1502.4|1496.4|1502.6|1496.6|1502.6|1496.6|1502.4|1496.4|2
1589856000000|2020-05-19 02:40:00|1502.4|1496.4|1501.6|1495.6|1502.6|1496.6|1501.6|1495.6|8
1589856300000|2020-05-19 02:45:00|1501.4|1495.4|1501.6|1495.6|1501.6|1495.6|1500.4|1494.4|11
1589856600000|2020-05-19 02:50:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1
1589857200000|2020-05-19 03:00:00|1501.6|1495.6|1501.4|1495.4|1501.6|1495.6|1501.1|1495.1|3
1589857500000|2020-05-19 03:05:00|1501.1|1495.1|1501.1|1495.1|1501.6|1495.6|1501.1|1495.1|7
1589857800000|2020-05-19 03:10:00|1500.9|1494.9|1499.4|1493.4|1501.1|1495.1|1499.4|1493.4|13
1589858100000|2020-05-19 03:15:00|1498.9|1492.9|1499.6|1493.6|1499.9|1493.9|1498.9|1492.9|10
1589858400000|2020-05-19 03:20:00|1499.4|1493.4|1500.9|1494.9|1500.9|1494.9|1499.4|1493.4|18
1589858700000|2020-05-19 03:25:00|1501.1|1495.1|1500.9|1494.9|1501.6|1495.6|1500.6|1494.6|11
1589859000000|2020-05-19 03:30:00|1500.6|1494.6|1500.4|1494.4|1500.6|1494.6|1500.4|1494.4|2
1589859600000|2020-05-19 03:40:00|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1500.6|1494.6|1
1589860200000|2020-05-19 03:50:00|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1500.9|1494.9|1
1589860500000|2020-05-19 03:55:00|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1500.4|1494.4|1
1589860800000|2020-05-19 04:00:00|1500.9|1494.9|1501.1|1495.1|1501.1|1495.1|1500.9|1494.9|2
1589861100000|2020-05-19 04:05:00|1500.9|1494.9|1500.9|1494.9|1501.1|1495.1|1500.6|1494.6|5
1589862300000|2020-05-19 04:25:00|1501.1|1495.1|1502.6|1496.6|1502.6|1496.6|1501.1|1495.1|7
1589862900000|2020-05-19 04:35:00|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1
1589864700000|2020-05-19 05:05:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1
1589865000000|2020-05-19 05:10:00|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1502.9|1496.9|1
1589865300000|2020-05-19 05:15:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1
1589865600000|2020-05-19 05:20:00|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1501.9|1495.9|1
1589865900000|2020-05-19 05:25:00|1501.6|1495.6|1501.6|1495.6|1501.9|1495.9|1501.4|1495.4|7
1589866200000|2020-05-19 05:30:00|1501.4|1495.4|1501.4|1495.4|1501.4|1495.4|1500.4|1494.4|10
1589866500000|2020-05-19 05:35:00|1501.6|1495.6|1499.9|1493.9|1501.6|1495.6|1499.9|1493.9|14
1589866800000|2020-05-19 05:40:00|1499.6|1493.6|1500.6|1494.6|1500.6|1494.6|1499.6|1493.6|7
1589867100000|2020-05-19 05:45:00|1501.1|1495.1|1500.1|1494.1|1501.9|1495.9|1500.1|1494.1|15
1589867400000|2020-05-19 05:50:00|1500.4|1494.4|1499.6|1493.6|1500.4|1494.4|1498.9|1492.9|11
1589867700000|2020-05-19 05:55:00|1499.9|1493.9|1500.6|1494.6|1500.6|1494.6|1499.6|1493.6|8
1589868000000|2020-05-19 06:00:00|1500.1|1494.1|1500.4|1494.4|1500.6|1494.6|1499.1|1493.1|13
1589868300000|2020-05-19 06:05:00|1500.1|1494.1|1500.6|1494.6|1501.1|1495.1|1499.9|1493.9|14
1589868600000|2020-05-19 06:10:00|1500.9|1494.9|1500.6|1494.6|1501.6|1495.6|1500.6|1494.6|7
1589868900000|2020-05-19 06:15:00|1500.4|1494.4|1500.6|1494.6|1500.9|1494.9|1500.4|1494.4|4
1589869200000|2020-05-19 06:20:00|1500.9|1494.9|1499.9|1493.9|1500.9|1494.9|1499.9|1493.9|8
1589869500000|2020-05-19 06:25:00|1499.6|1493.6|1495.9|1489.9|1500.1|1494.1|1495.6|1489.6|27
1589869800000|2020-05-19 06:30:00|1496.1|1490.1|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|12
1589870100000|2020-05-19 06:35:00|1497.1|1491.1|1496.9|1490.9|1497.4|1491.4|1495.9|1489.9|17
1589870400000|2020-05-19 06:40:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|4
1589870700000|2020-05-19 06:45:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.6|1490.6|2
1589871000000|2020-05-19 06:50:00|1496.4|1490.4|1496.4|1490.4|1496.9|1490.9|1496.4|1490.4|7
1589871300000|2020-05-19 06:55:00|1496.6|1490.6|1499.1|1493.1|1499.4|1493.4|1496.6|1490.6|25
1589871600000|2020-05-19 07:00:00|1499.4|1493.4|1499.6|1493.6|1500.6|1494.6|1498.6|1492.6|25
1589871900000|2020-05-19 07:05:00|1499.4|1493.4|1499.1|1493.1|1499.6|1493.6|1497.9|1491.9|17
1589872200000|2020-05-19 07:10:00|1498.9|1492.9|1499.6|1493.6|1500.4|1494.4|1498.1|1492.1|28
1589872500000|2020-05-19 07:15:00|1500.1|1494.1|1500.6|1494.6|1500.9|1494.9|1499.9|1493.9|11
1589872800000|2020-05-19 07:20:00|1500.4|1494.4|1502.6|1496.6|1502.9|1496.9|1500.4|1494.4|25
1589873100000|2020-05-19 07:25:00|1502.4|1496.4|1499.1|1493.1|1502.6|1496.6|1498.6|1492.6|30
1589873400000|2020-05-19 07:30:00|1498.9|1492.9|1498.6|1492.6|1499.6|1493.6|1498.4|1492.4|17
1589873700000|2020-05-19 07:35:00|1498.9|1492.9|1498.4|1492.4|1498.9|1492.9|1497.1|1491.1|14
1589874000000|2020-05-19 07:40:00|1498.1|1492.1|1498.6|1492.6|1498.6|1492.6|1497.6|1491.6|7
1589874300000|2020-05-19 07:45:00|1498.9|1492.9|1497.6|1491.6|1498.9|1492.9|1497.6|1491.6|9
1589874600000|2020-05-19 07:50:00|1497.9|1491.9|1497.1|1491.1|1498.1|1492.1|1496.9|1490.9|8
1589874900000|2020-05-19 07:55:00|1496.9|1490.9|1495.9|1489.9|1496.9|1490.9|1495.9|1489.9|7
1589875200000|2020-05-19 08:00:00|1495.6|1489.6|1495.9|1489.9|1496.6|1490.6|1495.6|1489.6|6
1589875500000|2020-05-19 08:05:00|1495.6|1489.6|1491.6|1485.6|1496.4|1490.4|1491.4|1485.4|26
1589875800000|2020-05-19 08:10:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.9|1485.9|4
1589876100000|2020-05-19 08:15:00|1492.4|1486.4|1494.9|1488.9|1494.9|1488.9|1491.9|1485.9|28
1589876400000|2020-05-19 08:20:00|1494.6|1488.6|1495.6|1489.6|1495.6|1489.6|1494.6|1488.6|7
1589876700000|2020-05-19 08:25:00|1495.9|1489.9|1497.1|1491.1|1497.1|1491.1|1495.6|1489.6|6
1589877000000|2020-05-19 08:30:00|1496.9|1490.9|1498.6|1492.6|1498.6|1492.6|1496.9|1490.9|21
1589877300000|2020-05-19 08:35:00|1498.4|1492.4|1498.9|1492.9|1499.6|1493.6|1498.1|1492.1|18
1589877600000|2020-05-19 08:40:00|1498.6|1492.6|1499.1|1493.1|1499.1|1493.1|1497.4|1491.4|15
1589877900000|2020-05-19 08:45:00|1499.6|1493.6|1499.1|1493.1|1499.6|1493.6|1499.1|1493.1|10
1589878200000|2020-05-19 08:50:00|1498.6|1492.6|1497.1|1491.1|1498.6|1492.6|1497.1|1491.1|8
1589878500000|2020-05-19 08:55:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|2
1589878800000|2020-05-19 09:00:00|1497.4|1491.4|1497.4|1491.4|1497.9|1491.9|1497.4|1491.4|6
1589879400000|2020-05-19 09:10:00|1497.1|1491.1|1496.4|1490.4|1497.1|1491.1|1496.4|1490.4|4
1589879700000|2020-05-19 09:15:00|1496.1|1490.1|1496.9|1490.9|1496.9|1490.9|1496.1|1490.1|5
1589880000000|2020-05-19 09:20:00|1496.6|1490.6|1496.9|1490.9|1496.9|1490.9|1496.6|1490.6|4
1589880300000|2020-05-19 09:25:00|1497.1|1491.1|1497.9|1491.9|1498.1|1492.1|1496.9|1490.9|11
1589880600000|2020-05-19 09:30:00|1498.1|1492.1|1497.6|1491.6|1498.4|1492.4|1497.1|1491.1|12
1589881200000|2020-05-19 09:40:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1496.9|1490.9|6
1589881500000|2020-05-19 09:45:00|1497.4|1491.4|1497.9|1491.9|1497.9|1491.9|1497.4|1491.4|2
1589881800000|2020-05-19 09:50:00|1498.1|1492.1|1497.6|1491.6|1498.6|1492.6|1497.1|1491.1|7
1589882100000|2020-05-19 09:55:00|1497.4|1491.4|1498.4|1492.4|1498.4|1492.4|1497.1|1491.1|7
1589882400000|2020-05-19 10:00:00|1498.1|1492.1|1497.1|1491.1|1498.4|1492.4|1496.9|1490.9|10
1589882700000|2020-05-19 10:05:00|1497.4|1491.4|1498.1|1492.1|1498.4|1492.4|1497.4|1491.4|8
1589883000000|2020-05-19 10:10:00|1498.4|1492.4|1498.1|1492.1|1498.4|1492.4|1497.9|1491.9|4
1589883300000|2020-05-19 10:15:00|1498.4|1492.4|1497.6|1491.6|1498.6|1492.6|1497.6|1491.6|12
1589883600000|2020-05-19 10:20:00|1497.9|1491.9|1497.6|1491.6|1497.9|1491.9|1497.4|1491.4|6
1589883900000|2020-05-19 10:25:00|1497.4|1491.4|1497.9|1491.9|1497.9|1491.9|1497.4|1491.4|2
1589884200000|2020-05-19 10:30:00|1498.4|1492.4|1498.9|1492.9|1498.9|1492.9|1497.9|1491.9|5
1589884500000|2020-05-19 10:35:00|1498.6|1492.6|1498.6|1492.6|1498.6|1492.6|1498.6|1492.6|1
1589885100000|2020-05-19 10:45:00|1498.9|1492.9|1498.6|1492.6|1499.1|1493.1|1498.6|1492.6|4
1589885400000|2020-05-19 10:50:00|1498.9|1492.9|1500.4|1494.4|1500.4|1494.4|1498.9|1492.9|7
1589885700000|2020-05-19 10:55:00|1500.1|1494.1|1503.6|1497.6|1504.1|1498.1|1500.1|1494.1|21
1589886000000|2020-05-19 11:00:00|1503.4|1497.4|1504.9|1498.9|1504.9|1498.9|1503.1|1497.1|13
1589886300000|2020-05-19 11:05:00|1504.6|1498.6|1504.6|1498.6|1504.6|1498.6|1504.4|1498.4|3
1589886900000|2020-05-19 11:15:00|1504.9|1498.9|1502.9|1496.9|1504.9|1498.9|1502.9|1496.9|16
1589887200000|2020-05-19 11:20:00|1502.6|1496.6|1502.9|1496.9|1504.1|1498.1|1502.1|1496.1|12
1589887500000|2020-05-19 11:25:00|1502.6|1496.6|1502.6|1496.6|1502.6|1496.6|1502.1|1496.1|4
1589887800000|2020-05-19 11:30:00|1502.4|1496.4|1502.4|1496.4|1502.6|1496.6|1502.1|1496.1|9
1589888100000|2020-05-19 11:35:00|1502.6|1496.6|1502.9|1496.9|1502.9|1496.9|1502.4|1496.4|6
1589888400000|2020-05-19 11:40:00|1503.4|1497.4|1502.4|1496.4|1503.4|1497.4|1502.4|1496.4|9
1589888700000|2020-05-19 11:45:00|1502.1|1496.1|1502.4|1496.4|1502.9|1496.9|1502.1|1496.1|6
1589889000000|2020-05-19 11:50:00|1502.1|1496.1|1501.9|1495.9|1502.1|1496.1|1501.4|1495.4|8
1589889300000|2020-05-19 11:55:00|1501.6|1495.6|1501.4|1495.4|1502.4|1496.4|1499.9|1493.9|64
1589889600000|2020-05-19 12:00:00|1501.1|1495.1|1501.4|1495.4|1502.1|1496.1|1500.9|1494.9|23
1589889900000|2020-05-19 12:05:00|1501.1|1495.1|1501.6|1495.6|1501.6|1495.6|1501.1|1495.1|2
1589890200000|2020-05-19 12:10:00|1501.1|1495.1|1501.6|1495.6|1501.9|1495.9|1501.1|1495.1|6
1589890500000|2020-05-19 12:15:00|1501.4|1495.4|1500.1|1494.1|1501.4|1495.4|1500.1|1494.1|5
1589890800000|2020-05-19 12:20:00|1500.4|1494.4|1500.1|1494.1|1500.6|1494.6|1500.1|1494.1|11
1589891100000|2020-05-19 12:25:00|1500.4|1494.4|1500.4|1494.4|1500.6|1494.6|1500.1|1494.1|9
1589891400000|2020-05-19 12:30:00|1500.1|1494.1|1500.1|1494.1|1500.6|1494.6|1499.6|1493.6|11
1589891700000|2020-05-19 12:35:00|1499.9|1493.9|1498.1|1492.1|1499.9|1493.9|1498.1|1492.1|16
1589892000000|2020-05-19 12:40:00|1497.9|1491.9|1498.6|1492.6|1498.6|1492.6|1497.1|1491.1|22
1589892300000|2020-05-19 12:45:00|1498.4|1492.4|1496.9|1490.9|1498.6|1492.6|1496.4|1490.4|32
1589892600000|2020-05-19 12:50:00|1496.4|1490.4|1496.4|1490.4|1497.1|1491.1|1495.9|1489.9|33
1589892900000|2020-05-19 12:55:00|1496.1|1490.1|1496.6|1490.6|1496.6|1490.6|1495.4|1489.4|12
1589893200000|2020-05-19 13:00:00|1496.4|1490.4|1494.9|1488.9|1497.1|1491.1|1494.6|1488.6|30
1589893500000|2020-05-19 13:05:00|1495.1|1489.1|1494.9|1488.9|1495.4|1489.4|1494.9|1488.9|20
1589893800000|2020-05-19 13:10:00|1495.1|1489.1|1496.6|1490.6|1497.6|1491.6|1495.1|1489.1|50
1589894100000|2020-05-19 13:15:00|1496.9|1490.9|1497.4|1491.4|1498.9|1492.9|1496.1|1490.1|57
1589894400000|2020-05-19 13:20:00|1497.1|1491.1|1496.6|1490.6|1497.4|1491.4|1496.4|1490.4|17
1589894700000|2020-05-19 13:25:00|1496.4|1490.4|1495.1|1489.1|1496.4|1490.4|1494.6|1488.6|18
1589895000000|2020-05-19 13:30:00|1495.4|1489.4|1495.1|1489.1|1495.4|1489.4|1494.6|1488.6|31
1589895300000|2020-05-19 13:35:00|1494.9|1488.9|1491.6|1485.6|1495.1|1489.1|1490.8|1484.8|76
1589895600000|2020-05-19 13:40:00|1491.4|1485.4|1489.9|1483.9|1491.4|1485.4|1489.9|1483.9|20
1589895900000|2020-05-19 13:45:00|1489.6|1483.6|1488.1|1482.1|1489.6|1483.6|1487.4|1481.4|39
1589896200000|2020-05-19 13:50:00|1488.4|1482.4|1490.9|1484.9|1490.9|1484.9|1487.1|1481.1|26
1589896500000|2020-05-19 13:55:00|1490.6|1484.6|1491.1|1485.1|1491.4|1485.4|1490.1|1484.1|37
1589896800000|2020-05-19 14:00:00|1490.9|1484.9|1488.1|1482.1|1491.1|1485.1|1487.9|1481.9|43
1589897100000|2020-05-19 14:05:00|1487.9|1481.9|1491.1|1485.1|1492.1|1486.1|1487.9|1481.9|43
1589897400000|2020-05-19 14:10:00|1491.4|1485.4|1494.1|1488.1|1494.9|1488.9|1491.1|1485.1|30
1589897700000|2020-05-19 14:15:00|1493.9|1487.9|1490.4|1484.4|1494.1|1488.1|1490.4|1484.4|28
1589898000000|2020-05-19 14:20:00|1490.6|1484.6|1491.1|1485.1|1491.9|1485.9|1490.4|1484.4|9
1589898300000|2020-05-19 14:25:00|1490.9|1484.9|1490.4|1484.4|1491.4|1485.4|1490.4|1484.4|17
1589898600000|2020-05-19 14:30:00|1490.1|1484.1|1490.9|1484.9|1491.4|1485.4|1489.9|1483.9|18
1589898900000|2020-05-19 14:35:00|1490.6|1484.6|1490.4|1484.4|1490.6|1484.6|1489.1|1483.1|25
1589899200000|2020-05-19 14:40:00|1490.1|1484.1|1489.9|1483.9|1491.3|1484.1|1489.6|1483.3|9
1589899500000|2020-05-19 14:45:00|1490.1|1484.1|1493.1|1487.1|1493.1|1487.1|1489.9|1483.9|26
1589899800000|2020-05-19 14:50:00|1492.9|1486.9|1493.6|1487.6|1494.4|1488.4|1491.4|1485.4|37
1589900100000|2020-05-19 14:55:00|1493.4|1487.4|1492.6|1486.6|1493.6|1487.6|1492.4|1486.4|17
1589900400000|2020-05-19 15:00:00|1492.4|1486.4|1493.4|1487.4|1493.9|1487.9|1492.1|1486.1|37
1589900700000|2020-05-19 15:05:00|1493.1|1487.1|1493.4|1487.4|1493.9|1487.9|1493.1|1487.1|13
1589901000000|2020-05-19 15:10:00|1493.1|1487.1|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|3
1589901300000|2020-05-19 15:15:00|1493.4|1487.4|1493.9|1487.9|1494.4|1488.4|1492.9|1486.9|26
1589901600000|2020-05-19 15:20:00|1493.6|1487.6|1492.1|1486.1|1493.9|1487.9|1492.1|1486.1|9
1589901900000|2020-05-19 15:25:00|1492.4|1486.4|1494.1|1488.1|1494.4|1488.4|1492.1|1486.1|21
1589902200000|2020-05-19 15:30:00|1494.4|1488.4|1493.1|1487.1|1495.9|1489.9|1492.6|1486.6|73
1589902500000|2020-05-19 15:35:00|1492.9|1486.9|1494.9|1488.9|1494.9|1488.9|1492.1|1486.1|54
1589902800000|2020-05-19 15:40:00|1494.6|1488.6|1492.9|1486.9|1495.4|1489.4|1492.9|1486.9|30
1589903100000|2020-05-19 15:45:00|1492.6|1486.6|1492.9|1486.9|1493.9|1487.9|1492.4|1486.4|22
1589903400000|2020-05-19 15:50:00|1492.6|1486.6|1492.6|1486.6|1492.6|1486.6|1492.1|1486.1|5
1589903700000|2020-05-19 15:55:00|1492.4|1486.4|1489.9|1483.9|1492.6|1486.6|1489.9|1483.9|16
1589904000000|2020-05-19 16:00:00|1490.1|1484.1|1491.4|1485.4|1491.4|1485.4|1490.1|1484.1|6
1589904300000|2020-05-19 16:05:00|1491.1|1485.1|1491.4|1485.4|1491.4|1485.4|1491.1|1485.1|2
1589904600000|2020-05-19 16:10:00|1491.1|1485.1|1491.6|1485.6|1491.6|1485.6|1491.1|1485.1|2
1589904900000|2020-05-19 16:15:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1490.9|1484.9|4
1589905200000|2020-05-19 16:20:00|1492.4|1486.4|1492.6|1486.6|1492.6|1486.6|1492.4|1486.4|2
1589905500000|2020-05-19 16:25:00|1493.1|1487.1|1492.6|1486.6|1493.4|1487.4|1492.6|1486.6|5
1589905800000|2020-05-19 16:30:00|1492.4|1486.4|1493.6|1487.6|1493.6|1487.6|1492.1|1486.1|8
1589906100000|2020-05-19 16:35:00|1493.4|1487.4|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|4
1589906400000|2020-05-19 16:40:00|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1
1589906700000|2020-05-19 16:45:00|1494.1|1488.1|1495.1|1489.1|1495.1|1489.1|1494.1|1488.1|4
1589907000000|2020-05-19 16:50:00|1495.4|1489.4|1495.6|1489.6|1495.9|1489.9|1495.4|1489.4|4
1589907300000|2020-05-19 16:55:00|1495.5|1489.5|1495|1489|1495.5|1489.5|1494.8|1488.8|9
1589932800000|2020-05-20 00:00:00|1489.6|1483.6|1490.6|1484.6|1490.9|1484.9|1489.6|1483.6|6
1589933100000|2020-05-20 00:05:00|1490.4|1484.4|1490.9|1484.9|1490.9|1484.9|1490.4|1484.4|5
1589933400000|2020-05-20 00:10:00|1490.6|1484.6|1490.1|1484.1|1490.6|1484.6|1489.9|1483.9|3
1589933700000|2020-05-20 00:15:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1
1589934000000|2020-05-20 00:20:00|1490.1|1484.1|1490.1|1484.1|1490.1|1484.1|1489.9|1483.9|3
1589934300000|2020-05-20 00:25:00|1489.9|1483.9|1489.6|1483.6|1489.9|1483.9|1489.6|1483.6|2
1589934600000|2020-05-20 00:30:00|1489.1|1483.1|1489.1|1483.1|1489.1|1483.1|1488.4|1482.4|6
1589934900000|2020-05-20 00:35:00|1488.9|1482.9|1488.9|1482.9|1489.1|1483.1|1488.9|1482.9|3
1589935500000|2020-05-20 00:45:00|1488.6|1482.6|1487.4|1481.4|1488.6|1482.6|1486.9|1480.9|6
1589935800000|2020-05-20 00:50:00|1487.6|1481.6|1488.6|1482.6|1488.9|1482.9|1487.6|1481.6|11
1589936100000|2020-05-20 00:55:00|1488.9|1482.9|1489.4|1483.4|1489.4|1483.4|1488.9|1482.9|3
1589936400000|2020-05-20 01:00:00|1489.1|1483.1|1490.6|1484.6|1490.6|1484.6|1488.6|1482.6|22
1589936700000|2020-05-20 01:05:00|1490.4|1484.4|1491.9|1485.9|1492.1|1486.1|1490.4|1484.4|25
1589937000000|2020-05-20 01:10:00|1491.6|1485.6|1493.6|1487.6|1493.6|1487.6|1491.4|1485.4|17
1589937300000|2020-05-20 01:15:00|1493.9|1487.9|1493.6|1487.6|1494.6|1488.6|1493.1|1487.1|30
1589937600000|2020-05-20 01:20:00|1493.9|1487.9|1494.4|1488.4|1494.6|1488.6|1493.6|1487.6|22
1589937900000|2020-05-20 01:25:00|1493.6|1487.6|1493.9|1487.9|1494.4|1488.4|1493.4|1487.4|13
1589938200000|2020-05-20 01:30:00|1493.6|1487.6|1494.4|1488.4|1494.4|1488.4|1493.4|1487.4|15
1589938500000|2020-05-20 01:35:00|1494.6|1488.6|1495.1|1489.1|1495.4|1489.4|1494.6|1488.6|12
1589938800000|2020-05-20 01:40:00|1494.9|1488.9|1494.4|1488.4|1495.6|1489.6|1494.4|1488.4|16
1589939100000|2020-05-20 01:45:00|1494.1|1488.1|1494.9|1488.9|1495.1|1489.1|1494.1|1488.1|13
1589939400000|2020-05-20 01:50:00|1495.1|1489.1|1496.1|1490.1|1496.1|1490.1|1495.1|1489.1|6
1589939700000|2020-05-20 01:55:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|6
1589940000000|2020-05-20 02:00:00|1495.9|1489.9|1495.6|1489.6|1496.1|1490.1|1494.9|1488.9|19
1589940300000|2020-05-20 02:05:00|1496.1|1490.1|1495.9|1489.9|1496.1|1490.1|1494.9|1488.9|8
1589940600000|2020-05-20 02:10:00|1495.6|1489.6|1495.4|1489.4|1495.6|1489.6|1495.4|1489.4|2
1589940900000|2020-05-20 02:15:00|1495.1|1489.1|1495.1|1489.1|1495.1|1489.1|1495.1|1489.1|1
1589941200000|2020-05-20 02:20:00|1494.9|1488.9|1494.6|1488.6|1494.9|1488.9|1494.6|1488.6|2
1589941500000|2020-05-20 02:25:00|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1494.9|1488.9|1
1589941800000|2020-05-20 02:30:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1493.4|1487.4|9
1589942100000|2020-05-20 02:35:00|1494.4|1488.4|1494.6|1488.6|1494.6|1488.6|1494.4|1488.4|4
1589942400000|2020-05-20 02:40:00|1494.9|1488.9|1495.6|1489.6|1495.6|1489.6|1494.9|1488.9|9
1589942700000|2020-05-20 02:45:00|1495.9|1489.9|1496.1|1490.1|1496.1|1490.1|1495.4|1489.4|8
1589943000000|2020-05-20 02:50:00|1495.9|1489.9|1496.1|1490.1|1496.4|1490.4|1495.6|1489.6|7
1589943300000|2020-05-20 02:55:00|1495.9|1489.9|1495.9|1489.9|1495.9|1489.9|1495.4|1489.4|4
1589943600000|2020-05-20 03:00:00|1495.6|1489.6|1494.9|1488.9|1495.6|1489.6|1494.6|1488.6|6
1589943900000|2020-05-20 03:05:00|1495.1|1489.1|1496.1|1490.1|1496.1|1490.1|1494.6|1488.6|8
1589944200000|2020-05-20 03:10:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1495.6|1489.6|9
1589944800000|2020-05-20 03:20:00|1496.4|1490.4|1496.1|1490.1|1496.4|1490.4|1496.1|1490.1|2
1589945100000|2020-05-20 03:25:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1589945400000|2020-05-20 03:30:00|1496.1|1490.1|1496.1|1490.1|1496.1|1490.1|1495.9|1489.9|3
1589945700000|2020-05-20 03:35:00|1496.4|1490.4|1496.6|1490.6|1496.6|1490.6|1496.4|1490.4|2
1589946300000|2020-05-20 03:45:00|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1496.4|1490.4|1
1589947800000|2020-05-20 04:10:00|1496.6|1490.6|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|2
1589948100000|2020-05-20 04:15:00|1495.9|1489.9|1495.4|1489.4|1495.9|1489.9|1495.1|1489.1|6
1589948400000|2020-05-20 04:20:00|1495.6|1489.6|1495.9|1489.9|1495.9|1489.9|1495.6|1489.6|2
1589948700000|2020-05-20 04:25:00|1496.1|1490.1|1495.9|1489.9|1496.1|1490.1|1495.9|1489.9|2
1589949300000|2020-05-20 04:35:00|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1495.6|1489.6|1
1589949600000|2020-05-20 04:40:00|1495.9|1489.9|1495.9|1489.9|1496.6|1490.6|1495.9|1489.9|7
1589950200000|2020-05-20 04:50:00|1496.1|1490.1|1496.6|1490.6|1496.6|1490.6|1496.1|1490.1|3
1589950500000|2020-05-20 04:55:00|1496.4|1490.4|1495.9|1489.9|1496.4|1490.4|1495.9|1489.9|2
1589950800000|2020-05-20 05:00:00|1496.6|1490.6|1495.1|1489.1|1496.6|1490.6|1495.1|1489.1|7
1589951100000|2020-05-20 05:05:00|1494.9|1488.9|1495.1|1489.1|1495.1|1489.1|1494.9|1488.9|2
1589951400000|2020-05-20 05:10:00|1494.9|1488.9|1494.6|1488.6|1494.9|1488.9|1494.6|1488.6|2
1589951700000|2020-05-20 05:15:00|1494.9|1488.9|1494.6|1488.6|1494.9|1488.9|1494.6|1488.6|2
1589952000000|2020-05-20 05:20:00|1494.4|1488.4|1494.4|1488.4|1494.4|1488.4|1494.1|1488.1|3
1589952300000|2020-05-20 05:25:00|1494.1|1488.1|1494.9|1488.9|1494.9|1488.9|1494.1|1488.1|4
1589952600000|2020-05-20 05:30:00|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1494.6|1488.6|1
1589952900000|2020-05-20 05:35:00|1494.9|1488.9|1496.4|1490.4|1496.4|1490.4|1494.6|1488.6|14
1589953200000|2020-05-20 05:40:00|1496.1|1490.1|1497.4|1491.4|1497.4|1491.4|1496.1|1490.1|8
1589953500000|2020-05-20 05:45:00|1497.1|1491.1|1497.6|1491.6|1497.6|1491.6|1496.6|1490.6|21
1589953800000|2020-05-20 05:50:00|1497.4|1491.4|1495.9|1489.9|1497.6|1491.6|1495.9|1489.9|19
1589954100000|2020-05-20 05:55:00|1496.4|1490.4|1496.9|1490.9|1497.1|1491.1|1496.1|1490.1|7
1589954400000|2020-05-20 06:00:00|1497.1|1491.1|1496.1|1490.1|1497.1|1491.1|1496.1|1490.1|26
1589955000000|2020-05-20 06:10:00|1496.6|1490.6|1496.6|1490.6|1497.9|1491.9|1496.6|1490.6|8
1589955300000|2020-05-20 06:15:00|1497.4|1491.4|1495.9|1489.9|1497.6|1491.6|1495.9|1489.9|8
1589955600000|2020-05-20 06:20:00|1496.6|1490.6|1498.1|1492.1|1498.4|1492.4|1496.6|1490.6|10
1589955900000|2020-05-20 06:25:00|1497.6|1491.6|1497.6|1491.6|1497.6|1491.6|1497.1|1491.1|6
1589956200000|2020-05-20 06:30:00|1497.9|1491.9|1497.6|1491.6|1497.9|1491.9|1497.6|1491.6|2
1589956500000|2020-05-20 06:35:00|1497.4|1491.4|1497.1|1491.1|1497.4|1491.4|1497.1|1491.1|6
1589956800000|2020-05-20 06:40:00|1496.9|1490.9|1497.9|1491.9|1497.9|1491.9|1496.9|1490.9|10
1589957100000|2020-05-20 06:45:00|1497.6|1491.6|1496.6|1490.6|1497.6|1491.6|1496.1|1490.1|15
1589957400000|2020-05-20 06:50:00|1497.1|1491.1|1497.6|1491.6|1497.6|1491.6|1496.4|1490.4|12
1589957700000|2020-05-20 06:55:00|1497.4|1491.4|1495.1|1489.1|1497.4|1491.4|1494.6|1488.6|20
1589958000000|2020-05-20 07:00:00|1494.6|1488.6|1495.4|1489.4|1495.9|1489.9|1494.6|1488.6|10
1589958300000|2020-05-20 07:05:00|1495.6|1489.6|1493.6|1487.6|1495.6|1489.6|1493.4|1487.4|24
1589958600000|2020-05-20 07:10:00|1493.4|1487.4|1493.6|1487.6|1493.6|1487.6|1493.1|1487.1|4
1589958900000|2020-05-20 07:15:00|1494.1|1488.1|1495.6|1489.6|1495.6|1489.6|1494.1|1488.1|9
1589959200000|2020-05-20 07:20:00|1495.4|1489.4|1491.9|1485.9|1495.4|1489.4|1491.9|1485.9|12
1589959500000|2020-05-20 07:25:00|1492.1|1486.1|1492.6|1486.6|1492.9|1486.9|1492.1|1486.1|6
1589959800000|2020-05-20 07:30:00|1492.9|1486.9|1491.1|1485.1|1492.9|1486.9|1491.1|1485.1|10
1589960100000|2020-05-20 07:35:00|1490.9|1484.9|1490.9|1484.9|1490.9|1484.9|1489.6|1483.6|12
1589960400000|2020-05-20 07:40:00|1490.6|1484.6|1490.6|1484.6|1491.1|1485.1|1490.6|1484.6|5
1589960700000|2020-05-20 07:45:00|1490.4|1484.4|1490.9|1484.9|1490.9|1484.9|1490.1|1484.1|9
1589961300000|2020-05-20 07:55:00|1490.4|1484.4|1490.4|1484.4|1490.4|1484.4|1489.6|1483.6|7
1589961600000|2020-05-20 08:00:00|1490.1|1484.1|1490.6|1484.6|1490.9|1484.9|1489.4|1483.4|9
1589961900000|2020-05-20 08:05:00|1490.4|1484.4|1492.1|1486.1|1492.1|1486.1|1490.4|1484.4|8
1589962200000|2020-05-20 08:10:00|1491.9|1485.9|1492.4|1486.4|1492.4|1486.4|1491.9|1485.9|5
1589962500000|2020-05-20 08:15:00|1491.6|1485.6|1491.9|1485.9|1492.4|1486.4|1491.6|1485.6|9
1589962800000|2020-05-20 08:20:00|1492.1|1486.1|1491.6|1485.6|1492.1|1486.1|1491.6|1485.6|5
1589963100000|2020-05-20 08:25:00|1491.4|1485.4|1491.1|1485.1|1491.4|1485.4|1491.1|1485.1|2
1589963400000|2020-05-20 08:30:00|1490.9|1484.9|1490.4|1484.4|1490.9|1484.9|1489.9|1483.9|5
1589963700000|2020-05-20 08:35:00|1490.6|1484.6|1491.9|1485.9|1491.9|1485.9|1490.4|1484.4|11
1589964000000|2020-05-20 08:40:00|1492.1|1486.1|1491.6|1485.6|1492.9|1486.9|1491.1|1485.1|13
1589964300000|2020-05-20 08:45:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.1|1485.1|12
1589964600000|2020-05-20 08:50:00|1492.4|1486.4|1493.1|1487.1|1493.6|1487.6|1492.4|1486.4|9
1589964900000|2020-05-20 08:55:00|1493.4|1487.4|1494.4|1488.4|1494.4|1488.4|1493.1|1487.1|11
1589965200000|2020-05-20 09:00:00|1494.1|1488.1|1494.1|1488.1|1495.1|1489.1|1493.9|1487.9|12
1589965500000|2020-05-20 09:05:00|1494.4|1488.4|1495.4|1489.4|1495.9|1489.9|1494.4|1488.4|16
1589965800000|2020-05-20 09:10:00|1495.6|1489.6|1495.6|1489.6|1496.6|1490.6|1495.6|1489.6|11
1589966100000|2020-05-20 09:15:00|1496.1|1490.1|1495.6|1489.6|1497.1|1491.1|1495.6|1489.6|7
1589966400000|2020-05-20 09:20:00|1495.9|1489.9|1496.1|1490.1|1496.4|1490.4|1495.9|1489.9|4
1589966700000|2020-05-20 09:25:00|1496.4|1490.4|1496.4|1490.4|1496.6|1490.6|1496.4|1490.4|3
1589967000000|2020-05-20 09:30:00|1496.1|1490.1|1495.1|1489.1|1496.1|1490.1|1495.1|1489.1|3
1589967300000|2020-05-20 09:35:00|1494.6|1488.6|1494.1|1488.1|1494.6|1488.6|1494.1|1488.1|15
1589967600000|2020-05-20 09:40:00|1493.9|1487.9|1493.6|1487.6|1494.1|1488.1|1492.9|1486.9|18
1589968200000|2020-05-20 09:50:00|1493.4|1487.4|1493.6|1487.6|1493.9|1487.9|1493.1|1487.1|5
1589968500000|2020-05-20 09:55:00|1493.4|1487.4|1492.6|1486.6|1493.9|1487.9|1492.6|1486.6|14
1589969400000|2020-05-20 10:10:00|1492.9|1486.9|1492.1|1486.1|1492.9|1486.9|1492.1|1486.1|4
1589970000000|2020-05-20 10:20:00|1492.6|1486.6|1492.1|1486.1|1492.6|1486.6|1492.1|1486.1|12
1589970300000|2020-05-20 10:25:00|1492.4|1486.4|1493.6|1487.6|1493.6|1487.6|1492.4|1486.4|8
1589970600000|2020-05-20 10:30:00|1493.9|1487.9|1494.6|1488.6|1494.6|1488.6|1493.9|1487.9|6
1589970900000|2020-05-20 10:35:00|1494.4|1488.4|1493.1|1487.1|1494.4|1488.4|1493.1|1487.1|11
1589971200000|2020-05-20 10:40:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|2
1589971500000|2020-05-20 10:45:00|1492.9|1486.9|1492.1|1486.1|1493.1|1487.1|1491.6|1485.6|19
1589971800000|2020-05-20 10:50:00|1491.9|1485.9|1493.4|1487.4|1493.6|1487.6|1491.9|1485.9|19
1589972100000|2020-05-20 10:55:00|1493.1|1487.1|1494.4|1488.4|1494.4|1488.4|1492.6|1486.6|9
1589972700000|2020-05-20 11:05:00|1494.6|1488.6|1494.6|1488.6|1495.4|1489.4|1494.6|1488.6|7
1589973000000|2020-05-20 11:10:00|1494.9|1488.9|1495.4|1489.4|1495.4|1489.4|1494.4|1488.4|11
1589973300000|2020-05-20 11:15:00|1495.9|1489.9|1495.1|1489.1|1496.1|1490.1|1495.1|1489.1|7
1589973600000|2020-05-20 11:20:00|1495.6|1489.6|1495.1|1489.1|1495.9|1489.9|1495.1|1489.1|11
1589973900000|2020-05-20 11:25:00|1494.9|1488.9|1493.9|1487.9|1494.9|1488.9|1493.9|1487.9|5
1589974200000|2020-05-20 11:30:00|1493.6|1487.6|1492.6|1486.6|1493.6|1487.6|1492.6|1486.6|5
1589974500000|2020-05-20 11:35:00|1492.9|1486.9|1492.6|1486.6|1492.9|1486.9|1492.6|1486.6|2
1589974800000|2020-05-20 11:40:00|1492.4|1486.4|1492.4|1486.4|1492.4|1486.4|1491.6|1485.6|9
1589975100000|2020-05-20 11:45:00|1492.1|1486.1|1492.4|1486.4|1492.4|1486.4|1491.9|1485.9|6
1589975400000|2020-05-20 11:50:00|1492.1|1486.1|1491.1|1485.1|1492.1|1486.1|1490.9|1484.9|9
1589975700000|2020-05-20 11:55:00|1491.4|1485.4|1490.4|1484.4|1491.9|1485.9|1488.1|1482.1|94
1589976000000|2020-05-20 12:00:00|1490.6|1484.6|1490.1|1484.1|1490.9|1484.9|1490.1|1484.1|5
1589976300000|2020-05-20 12:05:00|1489.9|1483.9|1489.4|1483.4|1489.9|1483.9|1489.4|1483.4|6
1589976600000|2020-05-20 12:10:00|1489.9|1483.9|1489.9|1483.9|1489.9|1483.9|1489.6|1483.6|7
1589976900000|2020-05-20 12:15:00|1489.6|1483.6|1490.9|1484.9|1490.9|1484.9|1489.4|1483.4|9
1589977200000|2020-05-20 12:20:00|1491.1|1485.1|1491.6|1485.6|1491.6|1485.6|1491.1|1485.1|9
1589977500000|2020-05-20 12:25:00|1491.4|1485.4|1491.4|1485.4|1491.4|1485.4|1490.9|1484.9|5
1589977800000|2020-05-20 12:30:00|1491.1|1485.1|1491.6|1485.6|1491.6|1485.6|1490.9|1484.9|6
1589978100000|2020-05-20 12:35:00|1491.4|1485.4|1492.1|1486.1|1492.1|1486.1|1491.4|1485.4|6
1589978400000|2020-05-20 12:40:00|1491.9|1485.9|1493.1|1487.1|1493.1|1487.1|1491.9|1485.9|5
1589978700000|2020-05-20 12:45:00|1492.9|1486.9|1493.1|1487.1|1493.1|1487.1|1492.9|1486.9|8
1589979000000|2020-05-20 12:50:00|1492.9|1486.9|1492.9|1486.9|1493.6|1487.6|1492.1|1486.1|16
1589979300000|2020-05-20 12:55:00|1493.1|1487.1|1493.1|1487.1|1493.6|1487.6|1492.9|1486.9|9
1589979600000|2020-05-20 13:00:00|1493.4|1487.4|1492.6|1486.6|1493.4|1487.4|1492.6|1486.6|8
1589979900000|2020-05-20 13:05:00|1492.4|1486.4|1490.9|1484.9|1492.4|1486.4|1490.9|1484.9|10
1589980200000|2020-05-20 13:10:00|1490.4|1484.4|1490.6|1484.6|1490.9|1484.9|1489.4|1483.4|13
1589980500000|2020-05-20 13:15:00|1490.9|1484.9|1492.1|1486.1|1492.9|1486.9|1489.9|1483.9|14
1589980800000|2020-05-20 13:20:00|1491.9|1485.9|1492.1|1486.1|1492.9|1486.9|1491.9|1485.9|18
1589981100000|2020-05-20 13:25:00|1492.4|1486.4|1494.1|1488.1|1494.4|1488.4|1492.4|1486.4|14
1589981400000|2020-05-20 13:30:00|1493.9|1487.9|1491.6|1485.6|1493.9|1487.9|1491.6|1485.6|18
1589981700000|2020-05-20 13:35:00|1491.9|1485.9|1492.6|1486.6|1492.6|1486.6|1491.4|1485.4|17
1589982000000|2020-05-20 13:40:00|1492.9|1486.9|1493.4|1487.4|1493.4|1487.4|1491.9|1485.9|14
1589982300000|2020-05-20 13:45:00|1493.6|1487.6|1493.4|1487.4|1494.6|1488.6|1493.4|1487.4|16
1589982600000|2020-05-20 13:50:00|1493.6|1487.6|1494.6|1488.6|1495.1|1489.1|1493.6|1487.6|15
1589982900000|2020-05-20 13:55:00|1494.9|1488.9|1494.9|1488.9|1495.1|1489.1|1493.4|1487.4|17
1589983200000|2020-05-20 14:00:00|1495.1|1489.1|1494.6|1488.6|1495.1|1489.1|1494.1|1488.1|11
1589983500000|2020-05-20 14:05:00|1496.1|1490.1|1495.4|1489.4|1496.1|1490.1|1495.1|1489.1|10
1589983800000|2020-05-20 14:10:00|1494.9|1488.9|1495.6|1489.6|1495.9|1489.9|1494.9|1488.9|18
1589984100000|2020-05-20 14:15:00|1495.9|1489.9|1496.6|1490.6|1497.6|1491.6|1495.6|1489.6|15
1589984400000|2020-05-20 14:20:00|1496.9|1490.9|1496.6|1490.6|1497.1|1491.1|1496.6|1490.6|4
1589984700000|2020-05-20 14:25:00|1496.9|1490.9|1496.6|1490.6|1496.9|1490.9|1496.1|1490.1|9
1589985000000|2020-05-20 14:30:00|1496.9|1490.9|1497.6|1491.6|1497.6|1491.6|1495.6|1489.6|16
1589985300000|2020-05-20 14:35:00|1497.4|1491.4|1498.6|1492.6|1499.9|1493.9|1497.4|1491.4|44
1589985600000|2020-05-20 14:40:00|1498.9|1492.9|1502.6|1496.6|1502.9|1496.9|1498.9|1492.9|32
1589985900000|2020-05-20 14:45:00|1502.9|1496.9|1503.6|1497.6|1503.9|1497.9|1502.1|1496.1|25
1589986200000|2020-05-20 14:50:00|1503.9|1497.9|1505.6|1499.6|1505.9|1499.9|1503.9|1497.9|28
1589986500000|2020-05-20 14:55:00|1505.9|1499.9|1506.4|1500.4|1506.6|1500.6|1505.1|1499.1|25
1589986800000|2020-05-20 15:00:00|1506.1|1500.1|1506.6|1500.6|1506.9|1500.9|1505.9|1499.9|15
1589987100000|2020-05-20 15:05:00|1506.9|1500.9|1507.4|1501.4|1507.6|1501.6|1506.4|1500.4|20
1589987400000|2020-05-20 15:10:00|1507.6|1501.6|1508.4|1502.4|1508.4|1502.4|1507.4|1501.4|11
1589987700000|2020-05-20 15:15:00|1508.6|1502.6|1513.9|1507.9|1513.9|1507.9|1508.6|1502.6|47
1589988000000|2020-05-20 15:20:00|1513.6|1507.6|1515.6|1509.6|1515.6|1509.6|1513.6|1507.6|29
1589988300000|2020-05-20 15:25:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1513.9|1507.9|18
1589988600000|2020-05-20 15:30:00|1515.4|1509.4|1514.9|1508.9|1515.9|1509.9|1514.4|1508.4|21
1589988900000|2020-05-20 15:35:00|1514.6|1508.6|1514.6|1508.6|1515.1|1509.1|1513.4|1507.4|39
1589989200000|2020-05-20 15:40:00|1514.4|1508.4|1513.4|1507.4|1514.4|1508.4|1512.4|1506.4|40
1589989500000|2020-05-20 15:45:00|1513.1|1507.1|1513.4|1507.4|1514.4|1508.4|1513.1|1507.1|21
1589989800000|2020-05-20 15:50:00|1513.6|1507.6|1514.6|1508.6|1514.6|1508.6|1513.4|1507.4|9
1589990100000|2020-05-20 15:55:00|1514.9|1508.9|1513.9|1507.9|1514.9|1508.9|1513.9|1507.9|13
1589990400000|2020-05-20 16:00:00|1514.4|1508.4|1514.4|1508.4|1514.9|1508.9|1513.9|1507.9|20
1589990700000|2020-05-20 16:05:00|1514.1|1508.1|1514.9|1508.9|1515.4|1509.4|1513.9|1507.9|15
1589991000000|2020-05-20 16:10:00|1515.4|1509.4|1515.1|1509.1|1515.4|1509.4|1514.9|1508.9|9
1589991300000|2020-05-20 16:15:00|1515.4|1509.4|1515.9|1509.9|1515.9|1509.9|1515.1|1509.1|13
1589991600000|2020-05-20 16:20:00|1515.6|1509.6|1516.4|1510.4|1516.4|1510.4|1515.4|1509.4|7
1589991900000|2020-05-20 16:25:00|1516.1|1510.1|1516.4|1510.4|1516.4|1510.4|1516.1|1510.1|2
1589992200000|2020-05-20 16:30:00|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1516.9|1510.9|1
1589992500000|2020-05-20 16:35:00|1516.6|1510.6|1516.6|1510.6|1516.9|1510.9|1516.6|1510.6|3
1589992800000|2020-05-20 16:40:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1516.4|1510.4|3
1589993100000|2020-05-20 16:45:00|1516.1|1510.1|1516.1|1510.1|1516.6|1510.6|1516.1|1510.1|5
1589993400000|2020-05-20 16:50:00|1516.4|1510.4|1516.1|1510.1|1516.4|1510.4|1515.9|1509.9|11
1589993700000|2020-05-20 16:55:00|1516.3|1510.3|1516|1510|1516.5|1510.5|1515.4|1509.4|14
1590019200000|2020-05-21 00:00:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1
1590019500000|2020-05-21 00:05:00|1515.4|1509.4|1515.9|1509.9|1515.9|1509.9|1515.4|1509.4|3
1590020400000|2020-05-21 00:20:00|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1515.6|1509.6|1
1590022200000|2020-05-21 00:50:00|1515.4|1509.4|1515.6|1509.6|1515.6|1509.6|1515.4|1509.4|4
1590022800000|2020-05-21 01:00:00|1515.9|1509.9|1518.1|1512.1|1518.9|1512.9|1515.9|1509.9|64
1590023100000|2020-05-21 01:05:00|1517.9|1511.9|1519.6|1513.6|1519.6|1513.6|1517.9|1511.9|32
1590023400000|2020-05-21 01:10:00|1519.4|1513.4|1519.4|1513.4|1519.6|1513.6|1519.1|1513.1|5
1590023700000|2020-05-21 01:15:00|1519.6|1513.6|1520.4|1514.4|1520.4|1514.4|1519.6|1513.6|5
1590024000000|2020-05-21 01:20:00|1520.6|1514.6|1520.4|1514.4|1520.9|1514.9|1520.4|1514.4|4
1590024300000|2020-05-21 01:25:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.1|1514.1|11
1590024600000|2020-05-21 01:30:00|1520.9|1514.9|1520.6|1514.6|1521.4|1515.4|1520.6|1514.6|11
1590024900000|2020-05-21 01:35:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1520.6|1514.6|6
1590025200000|2020-05-21 01:40:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1520.1|1514.1|10
1590025500000|2020-05-21 01:45:00|1521.6|1515.6|1519.6|1513.6|1521.6|1515.6|1517.9|1511.9|42
1590025800000|2020-05-21 01:50:00|1519.4|1513.4|1518.6|1512.6|1520.4|1514.4|1518.6|1512.6|23
1590026100000|2020-05-21 01:55:00|1518.9|1512.9|1517.1|1511.1|1519.1|1513.1|1516.6|1510.6|20
1590026400000|2020-05-21 02:00:00|1516.9|1510.9|1518.1|1512.1|1518.6|1512.6|1516.9|1510.9|17
1590026700000|2020-05-21 02:05:00|1517.6|1511.6|1517.4|1511.4|1517.6|1511.6|1517.4|1511.4|2
1590027000000|2020-05-21 02:10:00|1516.6|1510.6|1515.9|1509.9|1516.6|1510.6|1515.6|1509.6|12
1590028200000|2020-05-21 02:30:00|1515.6|1509.6|1519.1|1513.1|1519.1|1513.1|1515.4|1509.4|29
1590028500000|2020-05-21 02:35:00|1518.9|1512.9|1519.6|1513.6|1521.1|1515.1|1518.9|1512.9|56
1590028800000|2020-05-21 02:40:00|1519.4|1513.4|1520.4|1514.4|1520.9|1514.9|1519.4|1513.4|6
1590029100000|2020-05-21 02:45:00|1520.6|1514.6|1520.6|1514.6|1521.1|1515.1|1520.4|1514.4|5
1590029400000|2020-05-21 02:50:00|1521.1|1515.1|1521.6|1515.6|1521.9|1515.9|1521.1|1515.1|7
1590029700000|2020-05-21 02:55:00|1521.4|1515.4|1520.9|1514.9|1521.6|1515.6|1520.4|1514.4|10
1590030000000|2020-05-21 03:00:00|1520.6|1514.6|1520.4|1514.4|1520.6|1514.6|1519.9|1513.9|6
1590030300000|2020-05-21 03:05:00|1520.6|1514.6|1522.1|1516.1|1522.1|1516.1|1520.6|1514.6|6
1590030900000|2020-05-21 03:15:00|1521.9|1515.9|1520.4|1514.4|1522.1|1516.1|1520.4|1514.4|12
1590031200000|2020-05-21 03:20:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|2
1590031800000|2020-05-21 03:30:00|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1521.1|1515.1|1
1590032100000|2020-05-21 03:35:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1590034200000|2020-05-21 04:10:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1
1590035400000|2020-05-21 04:30:00|1521.1|1515.1|1521.4|1515.4|1521.4|1515.4|1521.1|1515.1|2
1590036300000|2020-05-21 04:45:00|1519.9|1513.9|1517.9|1511.9|1520.1|1514.1|1517.6|1511.6|9
1590036600000|2020-05-21 04:50:00|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1518.1|1512.1|1
1590036900000|2020-05-21 04:55:00|1518.6|1512.6|1519.4|1513.4|1519.4|1513.4|1518.6|1512.6|3
1590037200000|2020-05-21 05:00:00|1519.6|1513.6|1519.1|1513.1|1519.9|1513.9|1519.1|1513.1|4
1590037500000|2020-05-21 05:05:00|1518.9|1512.9|1518.1|1512.1|1518.9|1512.9|1517.9|1511.9|5
1590037800000|2020-05-21 05:10:00|1518.4|1512.4|1516.9|1510.9|1518.4|1512.4|1516.4|1510.4|15
1590038400000|2020-05-21 05:20:00|1517.1|1511.1|1517.6|1511.6|1517.6|1511.6|1517.1|1511.1|3
1590039000000|2020-05-21 05:30:00|1517.9|1511.9|1518.4|1512.4|1518.4|1512.4|1517.6|1511.6|6
1590039300000|2020-05-21 05:35:00|1518.1|1512.1|1516.6|1510.6|1518.1|1512.1|1516.4|1510.4|24
1590039600000|2020-05-21 05:40:00|1516.9|1510.9|1517.6|1511.6|1517.6|1511.6|1516.9|1510.9|13
1590039900000|2020-05-21 05:45:00|1517.1|1511.1|1516.6|1510.6|1517.1|1511.1|1516.4|1510.4|11
1590040200000|2020-05-21 05:50:00|1516.9|1510.9|1517.4|1511.4|1517.6|1511.6|1516.6|1510.6|12
1590040500000|2020-05-21 05:55:00|1516.9|1510.9|1517.1|1511.1|1518.6|1512.6|1516.6|1510.6|19
1590040800000|2020-05-21 06:00:00|1517.4|1511.4|1517.6|1511.6|1518.1|1512.1|1516.6|1510.6|20
1590041100000|2020-05-21 06:05:00|1517.4|1511.4|1516.4|1510.4|1517.6|1511.6|1516.4|1510.4|9
1590041400000|2020-05-21 06:10:00|1516.6|1510.6|1515.9|1509.9|1516.6|1510.6|1515.4|1509.4|12
1590041700000|2020-05-21 06:15:00|1516.1|1510.1|1515.1|1509.1|1516.4|1510.4|1514.6|1508.6|12
1590042000000|2020-05-21 06:20:00|1514.9|1508.9|1514.4|1508.4|1515.6|1509.6|1514.4|1508.4|15
1590042300000|2020-05-21 06:25:00|1514.6|1508.6|1513.6|1507.6|1514.6|1508.6|1513.6|1507.6|8
1590042600000|2020-05-21 06:30:00|1513.9|1507.9|1513.6|1507.6|1514.9|1508.9|1513.6|1507.6|44
1590042900000|2020-05-21 06:35:00|1513.9|1507.9|1513.4|1507.4|1514.6|1508.6|1511.9|1505.9|57
1590043200000|2020-05-21 06:40:00|1513.6|1507.6|1512.4|1506.4|1514.1|1508.1|1511.4|1505.4|30
1590043500000|2020-05-21 06:45:00|1512.6|1506.6|1514.6|1508.6|1514.9|1508.9|1512.4|1506.4|12
1590043800000|2020-05-21 06:50:00|1514.9|1508.9|1515.1|1509.1|1515.6|1509.6|1514.6|1508.6|12
1590044100000|2020-05-21 06:55:00|1515.6|1509.6|1515.9|1509.9|1516.1|1510.1|1515.4|1509.4|8
1590044400000|2020-05-21 07:00:00|1515.6|1509.6|1516.9|1510.9|1516.9|1510.9|1514.1|1508.1|19
1590044700000|2020-05-21 07:05:00|1516.6|1510.6|1516.9|1510.9|1516.9|1510.9|1516.1|1510.1|10
1590045000000|2020-05-21 07:10:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|3
1590045300000|2020-05-21 07:15:00|1516.9|1510.9|1517.6|1511.6|1517.9|1511.9|1516.6|1510.6|9
1590045600000|2020-05-21 07:20:00|1517.9|1511.9|1518.6|1512.6|1518.9|1512.9|1517.9|1511.9|8
1590045900000|2020-05-21 07:25:00|1518.9|1512.9|1520.4|1514.4|1520.9|1514.9|1518.9|1512.9|12
1590046200000|2020-05-21 07:30:00|1520.1|1514.1|1519.9|1513.9|1520.4|1514.4|1519.9|1513.9|9
1590046500000|2020-05-21 07:35:00|1520.1|1514.1|1518.9|1512.9|1520.6|1514.6|1518.9|1512.9|12
1590046800000|2020-05-21 07:40:00|1519.1|1513.1|1517.4|1511.4|1519.1|1513.1|1517.4|1511.4|17
1590047100000|2020-05-21 07:45:00|1517.6|1511.6|1517.4|1511.4|1517.9|1511.9|1517.4|1511.4|24
1590047400000|2020-05-21 07:50:00|1517.6|1511.6|1519.4|1513.4|1519.6|1513.6|1517.4|1511.4|14
1590047700000|2020-05-21 07:55:00|1519.6|1513.6|1520.1|1514.1|1520.1|1514.1|1519.4|1513.4|3
1590048000000|2020-05-21 08:00:00|1520.4|1514.4|1519.6|1513.6|1520.9|1514.9|1519.6|1513.6|7
1590048300000|2020-05-21 08:05:00|1519.9|1513.9|1519.4|1513.4|1519.9|1513.9|1519.4|1513.4|5
1590048900000|2020-05-21 08:15:00|1519.6|1513.6|1519.9|1513.9|1519.9|1513.9|1519.4|1513.4|8
1590049200000|2020-05-21 08:20:00|1519.6|1513.6|1520.6|1514.6|1521.1|1515.1|1519.6|1513.6|14
1590050100000|2020-05-21 08:35:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1590050400000|2020-05-21 08:40:00|1520.6|1514.6|1521.1|1515.1|1521.1|1515.1|1520.6|1514.6|3
1590050700000|2020-05-21 08:45:00|1520.9|1514.9|1521.4|1515.4|1521.4|1515.4|1520.6|1514.6|3
1590051000000|2020-05-21 08:50:00|1521.6|1515.6|1521.9|1515.9|1521.9|1515.9|1521.6|1515.6|4
1590051300000|2020-05-21 08:55:00|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1521.6|1515.6|1
1590051900000|2020-05-21 09:05:00|1521.9|1515.9|1521.6|1515.6|1521.9|1515.9|1521.6|1515.6|2
1590052200000|2020-05-21 09:10:00|1521.9|1515.9|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|5
1590052500000|2020-05-21 09:15:00|1521.6|1515.6|1522.1|1516.1|1522.1|1516.1|1521.6|1515.6|3
1590052800000|2020-05-21 09:20:00|1522.4|1516.4|1521.9|1515.9|1522.4|1516.4|1521.6|1515.6|6
1590053100000|2020-05-21 09:25:00|1522.1|1516.1|1522.6|1516.6|1522.6|1516.6|1521.9|1515.9|11
1590053400000|2020-05-21 09:30:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.4|1515.4|9
1590053700000|2020-05-21 09:35:00|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1521.4|1515.4|1
1590054000000|2020-05-21 09:40:00|1521.1|1515.1|1521.6|1515.6|1521.6|1515.6|1520.6|1514.6|15
1590054300000|2020-05-21 09:45:00|1521.9|1515.9|1523.4|1517.4|1523.6|1517.6|1521.6|1515.6|8
1590054600000|2020-05-21 09:50:00|1523.6|1517.6|1523.6|1517.6|1523.6|1517.6|1523.1|1517.1|4
1590054900000|2020-05-21 09:55:00|1523.4|1517.4|1523.6|1517.6|1523.6|1517.6|1523.1|1517.1|8
1590055200000|2020-05-21 10:00:00|1523.4|1517.4|1523.4|1517.4|1523.6|1517.6|1523.1|1517.1|9
1590055500000|2020-05-21 10:05:00|1523.1|1517.1|1523.4|1517.4|1523.4|1517.4|1523.1|1517.1|8
1590055800000|2020-05-21 10:10:00|1523.6|1517.6|1523.4|1517.4|1523.6|1517.6|1523.4|1517.4|2
1590056100000|2020-05-21 10:15:00|1523.1|1517.1|1523.9|1517.9|1524.1|1518.1|1523.1|1517.1|6
1590056400000|2020-05-21 10:20:00|1523.6|1517.6|1522.4|1516.4|1523.6|1517.6|1522.4|1516.4|13
1590056700000|2020-05-21 10:25:00|1522.1|1516.1|1521.9|1515.9|1522.1|1516.1|1521.9|1515.9|2
1590057000000|2020-05-21 10:30:00|1521.6|1515.6|1521.4|1515.4|1521.9|1515.9|1521.1|1515.1|26
1590057300000|2020-05-21 10:35:00|1521.1|1515.1|1520.6|1514.6|1521.1|1515.1|1520.4|1514.4|12
1590057600000|2020-05-21 10:40:00|1520.4|1514.4|1520.6|1514.6|1520.9|1514.9|1520.4|1514.4|8
1590057900000|2020-05-21 10:45:00|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1520.9|1514.9|1
1590058200000|2020-05-21 10:50:00|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1520.6|1514.6|1
1590058500000|2020-05-21 10:55:00|1520.4|1514.4|1520.4|1514.4|1520.6|1514.6|1520.4|1514.4|3
1590058800000|2020-05-21 11:00:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|2
1590059100000|2020-05-21 11:05:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|8
1590059400000|2020-05-21 11:10:00|1520.6|1514.6|1520.9|1514.9|1520.9|1514.9|1520.6|1514.6|2
1590059700000|2020-05-21 11:15:00|1520.6|1514.6|1519.4|1513.4|1520.9|1514.9|1518.9|1512.9|21
1590060000000|2020-05-21 11:20:00|1519.1|1513.1|1518.4|1512.4|1519.1|1513.1|1518.4|1512.4|3
1590060300000|2020-05-21 11:25:00|1518.9|1512.9|1518.9|1512.9|1519.4|1513.4|1518.9|1512.9|15
1590060600000|2020-05-21 11:30:00|1518.6|1512.6|1518.6|1512.6|1518.9|1512.9|1518.4|1512.4|7
1590060900000|2020-05-21 11:35:00|1518.4|1512.4|1518.4|1512.4|1518.9|1512.9|1518.4|1512.4|5
1590061200000|2020-05-21 11:40:00|1518.1|1512.1|1518.4|1512.4|1518.4|1512.4|1518.1|1512.1|2
1590061500000|2020-05-21 11:45:00|1518.6|1512.6|1518.4|1512.4|1518.6|1512.6|1518.4|1512.4|4
1590061800000|2020-05-21 11:50:00|1518.9|1512.9|1518.4|1512.4|1518.9|1512.9|1518.4|1512.4|8
1590062100000|2020-05-21 11:55:00|1518.1|1512.1|1518.9|1512.9|1519.1|1513.1|1516.6|1510.6|48
1590062400000|2020-05-21 12:00:00|1519.1|1513.1|1520.9|1514.9|1520.9|1514.9|1518.9|1512.9|15
1590062700000|2020-05-21 12:05:00|1521.1|1515.1|1520.1|1514.1|1521.1|1515.1|1520.1|1514.1|7
1590063000000|2020-05-21 12:10:00|1519.9|1513.9|1520.5|1514.5|1520.5|1514.5|1519.8|1513.8|9
1590063300000|2020-05-21 12:15:00|1520.3|1514.3|1521|1515|1521|1515|1520.3|1514.3|18
1590063600000|2020-05-21 12:20:00|1520.5|1514.5|1521|1515|1521.5|1515.5|1520.5|1514.5|8
1590063900000|2020-05-21 12:25:00|1521.3|1515.3|1521.5|1515.5|1521.8|1515.8|1521.3|1515.3|6
1590064200000|2020-05-21 12:30:00|1521.3|1515.3|1520.5|1514.5|1521.3|1515.3|1520.5|1514.5|7
1590064500000|2020-05-21 12:35:00|1520.8|1514.8|1521.8|1515.8|1522|1516|1520.8|1514.8|11
1590064800000|2020-05-21 12:40:00|1522|1516|1521.8|1515.8|1522.3|1516.3|1521.8|1515.8|7
1590065100000|2020-05-21 12:45:00|1521.5|1515.5|1522.3|1516.3|1522.3|1516.3|1521.5|1515.5|2
1590065400000|2020-05-21 12:50:00|1522.5|1516.5|1522.3|1516.3|1522.5|1516.5|1522.3|1516.3|2
1590065700000|2020-05-21 12:55:00|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1
1590066000000|2020-05-21 13:00:00|1522.3|1516.3|1522.8|1516.8|1522.8|1516.8|1522.3|1516.3|19
1590066300000|2020-05-21 13:05:00|1522.3|1516.3|1522.3|1516.3|1522.8|1516.8|1522.3|1516.3|14
1590066600000|2020-05-21 13:10:00|1522.5|1516.5|1522.3|1516.3|1522.8|1516.8|1522|1516|8
1590066900000|2020-05-21 13:15:00|1522.5|1516.5|1523|1517|1523|1517|1522.5|1516.5|3
1590067200000|2020-05-21 13:20:00|1523.3|1517.3|1525.3|1519.3|1525.8|1519.8|1523.3|1517.3|18
1590067500000|2020-05-21 13:25:00|1525|1519|1523.3|1517.3|1525|1519|1523.3|1517.3|13
1590067800000|2020-05-21 13:30:00|1523.5|1517.5|1524.8|1518.8|1524.8|1518.8|1523.3|1517.3|13
1590068100000|2020-05-21 13:35:00|1525|1519|1525.3|1519.3|1525.3|1519.3|1525|1519|2
1590068400000|2020-05-21 13:40:00|1525.5|1519.5|1525.3|1519.3|1525.8|1519.8|1525.3|1519.3|10
1590068700000|2020-05-21 13:45:00|1525.5|1519.5|1525.8|1519.8|1525.8|1519.8|1525.3|1519.3|8
1590069300000|2020-05-21 13:55:00|1525.5|1519.5|1525.8|1519.8|1525.8|1519.8|1524.8|1518.8|14
1590069600000|2020-05-21 14:00:00|1525.5|1519.5|1525.3|1519.3|1525.8|1519.8|1525.3|1519.3|15
1590069900000|2020-05-21 14:05:00|1524.8|1518.8|1524.8|1518.8|1525.8|1519.8|1524.8|1518.8|16
1590070200000|2020-05-21 14:10:00|1525|1519|1525.8|1519.8|1525.8|1519.8|1525|1519|13
1590070500000|2020-05-21 14:15:00|1525.5|1519.5|1526.3|1520.3|1526.3|1520.3|1525.3|1519.3|19
1590070800000|2020-05-21 14:20:00|1525.8|1519.8|1525.3|1519.3|1526.3|1520.3|1524.8|1518.8|12
1590071100000|2020-05-21 14:25:00|1525|1519|1519.5|1513.5|1525|1519|1519.3|1513.3|36
1590071400000|2020-05-21 14:30:00|1519.3|1513.3|1520.3|1514.3|1521|1515|1518.5|1512.5|31
1590071700000|2020-05-21 14:35:00|1520|1514|1521.3|1515.3|1521.5|1515.5|1518.3|1512.3|39
1590072000000|2020-05-21 14:40:00|1521.5|1515.5|1520.8|1514.8|1522.5|1516.5|1520.5|1514.5|29
1590072300000|2020-05-21 14:45:00|1521.3|1515.3|1521.3|1515.3|1521.5|1515.5|1520.5|1514.5|25
1590072600000|2020-05-21 14:50:00|1521.5|1515.5|1521|1515|1521.8|1515.8|1519.8|1513.8|29
1590072900000|2020-05-21 14:55:00|1520.5|1514.5|1521.5|1515.5|1523|1517|1520.3|1514.3|32
1590073200000|2020-05-21 15:00:00|1521|1515|1520.3|1514.3|1521.3|1515.3|1520|1514|16
1590073500000|2020-05-21 15:05:00|1520.5|1514.5|1520.5|1514.5|1520.8|1514.8|1519.3|1513.3|21
1590073800000|2020-05-21 15:10:00|1520.8|1514.8|1520.8|1514.8|1521.5|1515.5|1520.5|1514.5|10
1590074100000|2020-05-21 15:15:00|1521|1515|1521.5|1515.5|1521.8|1515.8|1521|1515|21
1590074400000|2020-05-21 15:20:00|1521.8|1515.8|1521.5|1515.5|1522.3|1516.3|1521.3|1515.3|15
1590074700000|2020-05-21 15:25:00|1521.8|1515.8|1522.3|1516.3|1522.3|1516.3|1520.8|1514.8|29
1590075000000|2020-05-21 15:30:00|1522|1516|1523.5|1517.5|1524.8|1518.8|1522|1516|58
1590075300000|2020-05-21 15:35:00|1523.3|1517.3|1522|1516|1523.8|1517.8|1522|1516|19
1590075600000|2020-05-21 15:40:00|1522.5|1516.5|1523.3|1517.3|1524.3|1518.3|1522.5|1516.5|12
1590075900000|2020-05-21 15:45:00|1523|1517|1524.5|1518.5|1524.5|1518.5|1522.5|1516.5|16
1590076200000|2020-05-21 15:50:00|1525|1519|1525|1519|1526|1520|1525|1519|12
1590076500000|2020-05-21 15:55:00|1525.3|1519.3|1525.5|1519.5|1525.8|1519.8|1525.3|1519.3|6
1590076800000|2020-05-21 16:00:00|1525.8|1519.8|1525.5|1519.5|1525.8|1519.8|1525.5|1519.5|2
1590077100000|2020-05-21 16:05:00|1526.3|1520.3|1526.3|1520.3|1526.5|1520.5|1526.3|1520.3|3
1590077400000|2020-05-21 16:10:00|1526|1520|1526|1520|1526.3|1520.3|1526|1520|3
1590077700000|2020-05-21 16:15:00|1526.3|1520.3|1526|1520|1526.3|1520.3|1526|1520|6
1590078000000|2020-05-21 16:20:00|1525.8|1519.8|1526.8|1520.8|1527|1521|1525.8|1519.8|9
1590078600000|2020-05-21 16:30:00|1526.3|1520.3|1526.8|1520.8|1526.8|1520.8|1526.3|1520.3|2
1590105600000|2020-05-22 00:00:00|1522.4|1516.4|1522.3|1516.3|1522.4|1516.4|1522.3|1516.3|2
1590105900000|2020-05-22 00:05:00|1522.4|1516.4|1521|1515|1522.6|1516.6|1521|1515|7
1590106200000|2020-05-22 00:10:00|1520.5|1514.5|1521|1515|1521|1515|1520.4|1514.4|8
1590106500000|2020-05-22 00:15:00|1521.3|1515.3|1521.5|1515.5|1521.5|1515.5|1521.3|1515.3|3
1590106800000|2020-05-22 00:20:00|1521.3|1515.3|1521|1515|1521.3|1515.3|1521|1515|2
1590107100000|2020-05-22 00:25:00|1521.3|1515.3|1521.5|1515.5|1521.5|1515.5|1521.3|1515.3|2
1590108000000|2020-05-22 00:40:00|1521.3|1515.3|1521.8|1515.8|1521.8|1515.8|1520.8|1514.8|7
1590108300000|2020-05-22 00:45:00|1522.3|1516.3|1523.8|1517.8|1523.8|1517.8|1521.9|1515.9|15
1590108600000|2020-05-22 00:50:00|1524|1518|1524|1518|1524|1518|1524|1518|1
1590108900000|2020-05-22 00:55:00|1523.8|1517.8|1523.5|1517.5|1523.8|1517.8|1523|1517|5
1590109200000|2020-05-22 01:00:00|1523.3|1517.3|1521.5|1515.5|1523.3|1517.3|1520.4|1514.4|22
1590109500000|2020-05-22 01:05:00|1521.6|1515.6|1521.5|1515.5|1521.9|1515.9|1521.4|1515.4|7
1590109800000|2020-05-22 01:10:00|1521.4|1515.4|1522.9|1516.9|1522.9|1516.9|1521.4|1515.4|11
1590110100000|2020-05-22 01:15:00|1523|1517|1522.4|1516.4|1523|1517|1522|1516|6
1590110400000|2020-05-22 01:20:00|1522.6|1516.6|1524|1518|1524.1|1518.1|1522.4|1516.4|17
1590110700000|2020-05-22 01:25:00|1523.8|1517.8|1522.5|1516.5|1523.8|1517.8|1522.5|1516.5|14
1590111000000|2020-05-22 01:30:00|1522.3|1516.3|1521.8|1515.8|1522.3|1516.3|1521|1515|78
1590111300000|2020-05-22 01:35:00|1522|1516|1521.8|1515.8|1522.8|1516.8|1521.8|1515.8|12
1590111600000|2020-05-22 01:40:00|1521.6|1515.6|1518.4|1512.4|1521.6|1515.6|1518.3|1512.3|71
1590111900000|2020-05-22 01:45:00|1518.3|1512.3|1518.4|1512.4|1518.4|1512.4|1516.9|1510.9|50
1590112200000|2020-05-22 01:50:00|1518.5|1512.5|1519|1513|1519|1513|1517.6|1511.6|20
1590112500000|2020-05-22 01:55:00|1518.8|1512.8|1519.3|1513.3|1519.5|1513.5|1518.3|1512.3|13
1590112800000|2020-05-22 02:00:00|1519|1513|1517.3|1511.3|1519|1513|1516.9|1510.9|38
1590113100000|2020-05-22 02:05:00|1517.1|1511.1|1515.8|1509.8|1517.1|1511.1|1515.5|1509.5|47
1590113400000|2020-05-22 02:10:00|1515.5|1509.5|1514.5|1508.5|1516|1510|1514.4|1508.4|37
1590113700000|2020-05-22 02:15:00|1514|1508|1513.8|1507.8|1514|1508|1513.6|1507.6|3
1590114000000|2020-05-22 02:20:00|1513.9|1507.9|1514|1508|1514.3|1508.3|1513.6|1507.6|10
1590114300000|2020-05-22 02:25:00|1514.3|1508.3|1514.5|1508.5|1515|1509|1514.3|1508.3|9
1590114600000|2020-05-22 02:30:00|1514.6|1508.6|1515.5|1509.5|1515.6|1509.6|1514.5|1508.5|42
1590114900000|2020-05-22 02:35:00|1515.8|1509.8|1516.4|1510.4|1516.5|1510.5|1515.8|1509.8|6
1590115200000|2020-05-22 02:40:00|1516.3|1510.3|1516|1510|1516.3|1510.3|1515.8|1509.8|4
1590115500000|2020-05-22 02:45:00|1515.8|1509.8|1516.5|1510.5|1516.5|1510.5|1515.5|1509.5|8
1590115800000|2020-05-22 02:50:00|1516.3|1510.3|1517.5|1511.5|1517.8|1511.8|1516.3|1510.3|9
1590116100000|2020-05-22 02:55:00|1517.8|1511.8|1518.9|1512.9|1519.1|1513.1|1517.5|1511.5|15
1590116400000|2020-05-22 03:00:00|1518.8|1512.8|1519.4|1513.4|1519.4|1513.4|1518.3|1512.3|8
1590116700000|2020-05-22 03:05:00|1519.6|1513.6|1519.9|1513.9|1520.1|1514.1|1519.3|1513.3|12
1590117000000|2020-05-22 03:10:00|1520.1|1514.1|1520.4|1514.4|1520.4|1514.4|1520.1|1514.1|3
1590117300000|2020-05-22 03:15:00|1520.3|1514.3|1519|1513|1520.3|1514.3|1519|1513|7
1590117600000|2020-05-22 03:20:00|1518.8|1512.8|1518.5|1512.5|1518.9|1512.9|1518|1512|13
1590117900000|2020-05-22 03:25:00|1518.6|1512.6|1518.5|1512.5|1519|1513|1518.3|1512.3|27
1590118200000|2020-05-22 03:30:00|1518.8|1512.8|1519|1513|1519.3|1513.3|1518.8|1512.8|5
1590118500000|2020-05-22 03:35:00|1519.1|1513.1|1519|1513|1519.3|1513.3|1519|1513|4
1590118800000|2020-05-22 03:40:00|1519.1|1513.1|1519.1|1513.1|1519.3|1513.3|1519|1513|6
1590119100000|2020-05-22 03:45:00|1519.3|1513.3|1519.3|1513.3|1519.3|1513.3|1519.3|1513.3|1
1590120900000|2020-05-22 04:15:00|1519.5|1513.5|1519.8|1513.8|1519.8|1513.8|1519.3|1513.3|4
1590121800000|2020-05-22 04:30:00|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1519.6|1513.6|1
1590122100000|2020-05-22 04:35:00|1519.4|1513.4|1519.4|1513.4|1519.4|1513.4|1519.3|1513.3|3
1590122700000|2020-05-22 04:45:00|1519.5|1513.5|1519.5|1513.5|1519.5|1513.5|1519.5|1513.5|1
1590123900000|2020-05-22 05:05:00|1518.5|1512.5|1517.8|1511.8|1518.5|1512.5|1517.8|1511.8|2
1590124200000|2020-05-22 05:10:00|1518|1512|1517.6|1511.6|1518|1512|1517.5|1511.5|4
1590125100000|2020-05-22 05:25:00|1517.5|1511.5|1517.1|1511.1|1517.5|1511.5|1517.1|1511.1|2
1590125400000|2020-05-22 05:30:00|1516.9|1510.9|1516.6|1510.6|1517.5|1511.5|1513.9|1507.9|64
1590125700000|2020-05-22 05:35:00|1516.4|1510.4|1518.6|1512.6|1518.6|1512.6|1516.3|1510.3|49
1590126000000|2020-05-22 05:40:00|1518.5|1512.5|1515.3|1509.3|1518.5|1512.5|1515.3|1509.3|26
1590126300000|2020-05-22 05:45:00|1515.5|1509.5|1516|1510|1516.3|1510.3|1515.3|1509.3|9
1590126600000|2020-05-22 05:50:00|1516.3|1510.3|1517.1|1511.1|1517.9|1511.9|1516.3|1510.3|15
1590126900000|2020-05-22 05:55:00|1517.3|1511.3|1516|1510|1517.3|1511.3|1516|1510|8
1590127200000|2020-05-22 06:00:00|1516.3|1510.3|1517.5|1511.5|1517.5|1511.5|1516.3|1510.3|28
1590127500000|2020-05-22 06:05:00|1517.4|1511.4|1516.3|1510.3|1517.8|1511.8|1516.3|1510.3|16
1590127800000|2020-05-22 06:10:00|1516.4|1510.4|1516.8|1510.8|1516.9|1510.9|1515.6|1509.6|23
1590128100000|2020-05-22 06:15:00|1517|1511|1518.1|1512.1|1518.4|1512.4|1517|1511|14
1590128400000|2020-05-22 06:20:00|1517.8|1511.8|1516.6|1510.6|1517.8|1511.8|1516.4|1510.4|16
1590128700000|2020-05-22 06:25:00|1516.4|1510.4|1515.3|1509.3|1516.4|1510.4|1515.3|1509.3|18
1590129000000|2020-05-22 06:30:00|1515|1509|1513.1|1507.1|1515|1509|1513.1|1507.1|69
1590129300000|2020-05-22 06:35:00|1512.8|1506.8|1512.4|1506.4|1513.8|1507.8|1511.9|1505.9|68
1590129600000|2020-05-22 06:40:00|1512.5|1506.5|1511.5|1505.5|1513.5|1507.5|1511.5|1505.5|24
1590129900000|2020-05-22 06:45:00|1511.3|1505.3|1510.6|1504.6|1511.5|1505.5|1510.6|1504.6|16
1590130200000|2020-05-22 06:50:00|1510.8|1504.8|1511.4|1505.4|1511.8|1505.8|1510.8|1504.8|11
1590130500000|2020-05-22 06:55:00|1511.6|1505.6|1510|1504|1511.8|1505.8|1509.5|1503.5|25
1590130800000|2020-05-22 07:00:00|1510.3|1504.3|1508.3|1502.3|1510.3|1504.3|1507.3|1501.3|40
1590131100000|2020-05-22 07:05:00|1509.3|1503.3|1509.3|1503.3|1509.8|1503.8|1508.3|1502.3|25
1590131400000|2020-05-22 07:10:00|1509|1503|1508.3|1502.3|1509.3|1503.3|1508|1502|13
1590131700000|2020-05-22 07:15:00|1508.5|1502.5|1510.3|1504.3|1511.3|1505.3|1508.5|1502.5|23
1590132000000|2020-05-22 07:20:00|1510|1504|1507.3|1501.3|1510|1504|1507.3|1501.3|18
1590132300000|2020-05-22 07:25:00|1507.5|1501.5|1507|1501|1508.3|1502.3|1507|1501|7
1590132600000|2020-05-22 07:30:00|1506.8|1500.8|1507.3|1501.3|1507.5|1501.5|1506.8|1500.8|9
1590132900000|2020-05-22 07:35:00|1508|1502|1510.3|1504.3|1510.3|1504.3|1508|1502|20
1590133200000|2020-05-22 07:40:00|1510|1504|1511.8|1505.8|1511.8|1505.8|1509.5|1503.5|22
1590133500000|2020-05-22 07:45:00|1511.3|1505.3|1511.3|1505.3|1511.8|1505.8|1511|1505|9
1590133800000|2020-05-22 07:50:00|1510.8|1504.8|1511.3|1505.3|1511.3|1505.3|1510.3|1504.3|7
1590134100000|2020-05-22 07:55:00|1511|1505|1508|1502|1511|1505|1507.3|1501.3|24
1590134400000|2020-05-22 08:00:00|1507.8|1501.8|1510.8|1504.8|1511.3|1505.3|1507.5|1501.5|18
1590134700000|2020-05-22 08:05:00|1510.5|1504.5|1511.3|1505.3|1511.3|1505.3|1510|1504|8
1590135000000|2020-05-22 08:10:00|1511|1505|1510.3|1504.3|1511.3|1505.3|1509.8|1503.8|15
1590135300000|2020-05-22 08:15:00|1510.5|1504.5|1507|1501|1510.5|1504.5|1506.8|1500.8|23
1590135600000|2020-05-22 08:20:00|1506.8|1500.8|1507.3|1501.3|1508.3|1502.3|1506.5|1500.5|11
1590135900000|2020-05-22 08:25:00|1507.8|1501.8|1507.8|1501.8|1507.8|1501.8|1507.8|1501.8|1
1590136200000|2020-05-22 08:30:00|1507.3|1501.3|1507.8|1501.8|1508.3|1502.3|1507.3|1501.3|8
1590136500000|2020-05-22 08:35:00|1507.5|1501.5|1506.8|1500.8|1507.5|1501.5|1506.8|1500.8|4
1590136800000|2020-05-22 08:40:00|1507|1501|1507|1501|1507.3|1501.3|1507|1501|5
1590137100000|2020-05-22 08:45:00|1507.3|1501.3|1506.3|1500.3|1507.3|1501.3|1506.3|1500.3|6
1590137400000|2020-05-22 08:50:00|1506.8|1500.8|1506.5|1500.5|1506.8|1500.8|1506.5|1500.5|2
1590137700000|2020-05-22 08:55:00|1506.8|1500.8|1507.3|1501.3|1508|1502|1506.5|1500.5|14
1590138000000|2020-05-22 09:00:00|1507.5|1501.5|1507.8|1501.8|1508|1502|1507.5|1501.5|6
1590138300000|2020-05-22 09:05:00|1508|1502|1507.8|1501.8|1508|1502|1507.8|1501.8|2
1590138900000|2020-05-22 09:15:00|1508.3|1502.3|1508.8|1502.8|1509.3|1503.3|1508.3|1502.3|5
1590139200000|2020-05-22 09:20:00|1509|1503|1508.8|1502.8|1509|1503|1508.8|1502.8|4
1590139500000|2020-05-22 09:25:00|1508.5|1502.5|1507.8|1501.8|1508.5|1502.5|1507.8|1501.8|3
1590139800000|2020-05-22 09:30:00|1508|1502|1508|1502|1508|1502|1507.8|1501.8|11
1590140100000|2020-05-22 09:35:00|1508.3|1502.3|1508.3|1502.3|1508.3|1502.3|1507.8|1501.8|9
1590140400000|2020-05-22 09:40:00|1508|1502|1507.5|1501.5|1508.3|1502.3|1507.5|1501.5|11
1590140700000|2020-05-22 09:45:00|1507.8|1501.8|1507.5|1501.5|1507.8|1501.8|1507.5|1501.5|10
1590141000000|2020-05-22 09:50:00|1507.8|1501.8|1507.5|1501.5|1507.8|1501.8|1507.5|1501.5|6
1590141300000|2020-05-22 09:55:00|1507.8|1501.8|1507.5|1501.5|1508.3|1502.3|1507.5|1501.5|13
1590141600000|2020-05-22 10:00:00|1507.8|1501.8|1507.5|1501.5|1507.8|1501.8|1507.3|1501.3|8
1590141900000|2020-05-22 10:05:00|1507.3|1501.3|1507.3|1501.3|1507.8|1501.8|1507.3|1501.3|7
1590142200000|2020-05-22 10:10:00|1507.5|1501.5|1506.8|1500.8|1507.8|1501.8|1506.8|1500.8|4
1590142500000|2020-05-22 10:15:00|1506|1500|1506.3|1500.3|1506.3|1500.3|1506|1500|4
1590142800000|2020-05-22 10:20:00|1506.8|1500.8|1506|1500|1506.8|1500.8|1506|1500|8
1590143100000|2020-05-22 10:25:00|1506.3|1500.3|1506.5|1500.5|1506.5|1500.5|1506|1500|3
1590143400000|2020-05-22 10:30:00|1506.3|1500.3|1505.5|1499.5|1506.5|1500.5|1505.3|1499.3|7
1590143700000|2020-05-22 10:35:00|1506|1500|1506|1500|1506|1500|1506|1500|1
1590144000000|2020-05-22 10:40:00|1505.8|1499.8|1505.3|1499.3|1505.8|1499.8|1505.3|1499.3|5
1590144300000|2020-05-22 10:45:00|1505|1499|1499.5|1493.5|1505|1499|1499.3|1493.3|33
1590144600000|2020-05-22 10:50:00|1499.3|1493.3|1497.3|1491.3|1499.3|1493.3|1496.3|1490.3|17
1590144900000|2020-05-22 10:55:00|1497|1491|1499.3|1493.3|1499.8|1493.8|1497|1491|26
1590145200000|2020-05-22 11:00:00|1499.5|1493.5|1499.8|1493.8|1499.8|1493.8|1499.3|1493.3|7
1590145500000|2020-05-22 11:05:00|1500|1494|1500.3|1494.3|1500.3|1494.3|1499.8|1493.8|4
1590145800000|2020-05-22 11:10:00|1500.5|1494.5|1500.8|1494.8|1501.5|1495.5|1500.3|1494.3|15
1590146100000|2020-05-22 11:15:00|1501|1495|1502.8|1496.8|1503|1497|1500.8|1494.8|15
1590146400000|2020-05-22 11:20:00|1503.3|1497.3|1502.3|1496.3|1503.3|1497.3|1501|1495|12
1590146700000|2020-05-22 11:25:00|1502|1496|1502|1496|1502.3|1496.3|1501.3|1495.3|14
1590147000000|2020-05-22 11:30:00|1502.3|1496.3|1501.5|1495.5|1502.3|1496.3|1501.5|1495.5|10
1590147300000|2020-05-22 11:35:00|1501.8|1495.8|1501.3|1495.3|1501.8|1495.8|1499.8|1493.8|20
1590147600000|2020-05-22 11:40:00|1501.5|1495.5|1501.8|1495.8|1502.3|1496.3|1501.3|1495.3|11
1590147900000|2020-05-22 11:45:00|1502|1496|1502.5|1496.5|1502.5|1496.5|1501.8|1495.8|10
1590148200000|2020-05-22 11:50:00|1502.8|1496.8|1502.5|1496.5|1503|1497|1502.5|1496.5|8
1590148500000|2020-05-22 11:55:00|1502.8|1496.8|1499.5|1493.5|1504.3|1498.3|1499|1493|62
1590148800000|2020-05-22 12:00:00|1499.8|1493.8|1500.5|1494.5|1501.3|1495.3|1498.8|1492.8|26
1590149100000|2020-05-22 12:05:00|1500.3|1494.3|1501.3|1495.3|1502.3|1496.3|1500.3|1494.3|12
1590149400000|2020-05-22 12:10:00|1501.5|1495.5|1501.8|1495.8|1501.8|1495.8|1500.8|1494.8|11
1590149700000|2020-05-22 12:15:00|1502.3|1496.3|1501.8|1495.8|1503.3|1497.3|1501.8|1495.8|9
1590150000000|2020-05-22 12:20:00|1501.5|1495.5|1501.5|1495.5|1501.5|1495.5|1501.3|1495.3|3
1590150300000|2020-05-22 12:25:00|1501.8|1495.8|1501.3|1495.3|1502.3|1496.3|1501.3|1495.3|5
1590150600000|2020-05-22 12:30:00|1501.5|1495.5|1501.5|1495.5|1501.8|1495.8|1501.5|1495.5|3
1590150900000|2020-05-22 12:35:00|1501.8|1495.8|1502.3|1496.3|1502.8|1496.8|1501.8|1495.8|17
1590151200000|2020-05-22 12:40:00|1502.5|1496.5|1502.8|1496.8|1502.8|1496.8|1502.3|1496.3|8
1590151500000|2020-05-22 12:45:00|1503|1497|1503.8|1497.8|1503.8|1497.8|1502.8|1496.8|5
1590151800000|2020-05-22 12:50:00|1504.3|1498.3|1504.8|1498.8|1505.8|1499.8|1504.3|1498.3|9
1590152100000|2020-05-22 12:55:00|1505.3|1499.3|1506.3|1500.3|1506.3|1500.3|1505.3|1499.3|10
1590152400000|2020-05-22 13:00:00|1506|1500|1506.3|1500.3|1506.3|1500.3|1505.3|1499.3|20
1590152700000|2020-05-22 13:05:00|1506|1500|1505.5|1499.5|1506|1500|1505.3|1499.3|8
1590153000000|2020-05-22 13:10:00|1505.8|1499.8|1504.5|1498.5|1505.8|1499.8|1504.5|1498.5|9
1590153300000|2020-05-22 13:15:00|1504.3|1498.3|1504.8|1498.8|1504.8|1498.8|1503.3|1497.3|20
1590153600000|2020-05-22 13:20:00|1504.5|1498.5|1505.3|1499.3|1505.3|1499.3|1504.5|1498.5|7
1590153900000|2020-05-22 13:25:00|1505.5|1499.5|1504.8|1498.8|1505.8|1499.8|1504.3|1498.3|26
1590154200000|2020-05-22 13:30:00|1505|1499|1502.8|1496.8|1505|1499|1502.5|1496.5|26
1590154500000|2020-05-22 13:35:00|1503|1497|1503.3|1497.3|1503.5|1497.5|1502.8|1496.8|10
1590154800000|2020-05-22 13:40:00|1503.5|1497.5|1503.8|1497.8|1503.8|1497.8|1503.3|1497.3|6
1590155100000|2020-05-22 13:45:00|1504|1498|1504.8|1498.8|1504.8|1498.8|1503.8|1497.8|10
1590155400000|2020-05-22 13:50:00|1505|1499|1506.3|1500.3|1506.3|1500.3|1505|1499|20
1590155700000|2020-05-22 13:55:00|1506.5|1500.5|1507.8|1501.8|1507.8|1501.8|1506.5|1500.5|5
1590156000000|2020-05-22 14:00:00|1508|1502|1510|1504|1510.8|1504.8|1507.8|1501.8|44
1590156300000|2020-05-22 14:05:00|1509.8|1503.8|1509.8|1503.8|1511.3|1505.3|1509.5|1503.5|27
1590156600000|2020-05-22 14:10:00|1509.5|1503.5|1508.3|1502.3|1510.3|1504.3|1508|1502|26
1590156900000|2020-05-22 14:15:00|1508|1502|1508.3|1502.3|1508.3|1502.3|1506.8|1500.8|14
1590157200000|2020-05-22 14:20:00|1508.5|1502.5|1508.8|1502.8|1509.3|1503.3|1508.5|1502.5|5
1590157500000|2020-05-22 14:25:00|1508.5|1502.5|1508.8|1502.8|1508.8|1502.8|1508.3|1502.3|4
1590157800000|2020-05-22 14:30:00|1509|1503|1507.8|1501.8|1509.3|1503.3|1507.8|1501.8|7
1590158100000|2020-05-22 14:35:00|1507.5|1501.5|1508.5|1502.5|1508.5|1502.5|1506.8|1500.8|17
1590158400000|2020-05-22 14:40:00|1508.3|1502.3|1508.8|1502.8|1509|1503|1508.3|1502.3|8
1590158700000|2020-05-22 14:45:00|1508.5|1502.5|1508.8|1502.8|1509|1503|1508.5|1502.5|6
1590159000000|2020-05-22 14:50:00|1509|1503|1509.3|1503.3|1509.3|1503.3|1509|1503|4
1590159300000|2020-05-22 14:55:00|1509|1503|1507.8|1501.8|1509|1503|1506.5|1500.5|24
1590159600000|2020-05-22 15:00:00|1508|1502|1508|1502|1508.3|1502.3|1507.8|1501.8|19
1590159900000|2020-05-22 15:05:00|1507.8|1501.8|1507.8|1501.8|1508|1502|1507.5|1501.5|7
1590160200000|2020-05-22 15:10:00|1507.5|1501.5|1506.5|1500.5|1507.8|1501.8|1506.5|1500.5|12
1590160500000|2020-05-22 15:15:00|1506.8|1500.8|1507|1501|1507|1501|1506.5|1500.5|20
1590160800000|2020-05-22 15:20:00|1507.3|1501.3|1508.8|1502.8|1508.8|1502.8|1507.3|1501.3|15
1590161100000|2020-05-22 15:25:00|1508.5|1502.5|1508.3|1502.3|1508.8|1502.8|1507.8|1501.8|11
1590161400000|2020-05-22 15:30:00|1508.5|1502.5|1507.8|1501.8|1510.5|1504.5|1507.8|1501.8|51
1590161700000|2020-05-22 15:35:00|1508|1502|1505.8|1499.8|1508|1502|1505.8|1499.8|15
1590162000000|2020-05-22 15:40:00|1506|1500|1503.8|1497.8|1506.3|1500.3|1501.8|1495.8|35
1590162300000|2020-05-22 15:45:00|1504|1498|1504.3|1498.3|1504.3|1498.3|1502.8|1496.8|11
1590162600000|2020-05-22 15:50:00|1504.5|1498.5|1505.5|1499.5|1505.5|1499.5|1504|1498|12
1590162900000|2020-05-22 15:55:00|1505.3|1499.3|1505|1499|1505.8|1499.8|1505|1499|9
1590163200000|2020-05-22 16:00:00|1505.3|1499.3|1505|1499|1505.5|1499.5|1505|1499|6
1590163500000|2020-05-22 16:05:00|1505.3|1499.3|1506|1500|1506.5|1500.5|1504.3|1498.3|10
1590163800000|2020-05-22 16:10:00|1506.3|1500.3|1507|1501|1507|1501|1506.3|1500.3|6
1590164100000|2020-05-22 16:15:00|1507.3|1501.3|1510|1504|1510.3|1504.3|1507.3|1501.3|5
1590164400000|2020-05-22 16:20:00|1509.8|1503.8|1508.8|1502.8|1509.8|1503.8|1508.8|1502.8|7
1590164700000|2020-05-22 16:25:00|1509.3|1503.3|1508.5|1502.5|1509.8|1503.8|1508.5|1502.5|6
1590165000000|2020-05-22 16:30:00|1508.3|1502.3|1507.8|1501.8|1508.5|1502.5|1507.8|1501.8|5
1590165300000|2020-05-22 16:35:00|1508|1502|1507.3|1501.3|1508|1502|1507.3|1501.3|6
1590165600000|2020-05-22 16:40:00|1507.5|1501.5|1506.3|1500.3|1507.5|1501.5|1506.3|1500.3|9
1590165900000|2020-05-22 16:45:00|1506|1500|1504.5|1498.5|1506.3|1500.3|1504.3|1498.3|27
1590166200000|2020-05-22 16:50:00|1504.8|1498.8|1505.3|1499.3|1505.5|1499.5|1504.8|1498.8|11
1590166500000|2020-05-22 16:55:00|1505|1499|1505.3|1499.3|1505.3|1499.3|1504.5|1498.5|5
1590451200000|2020-05-26 00:00:00|1511.3|1505.3|1511|1505|1511.3|1505.3|1511|1505|2
1590451500000|2020-05-26 00:05:00|1511.3|1505.3|1510.6|1504.6|1511.3|1505.3|1510.4|1504.4|7
1590451800000|2020-05-26 00:10:00|1510.8|1504.8|1512.4|1506.4|1512.4|1506.4|1510.8|1504.8|7
1590452400000|2020-05-26 00:20:00|1512.1|1506.1|1511.8|1505.8|1512.1|1506.1|1511.8|1505.8|2
1590452700000|2020-05-26 00:25:00|1512.4|1506.4|1512.9|1506.9|1513|1507|1512.4|1506.4|5
1590453000000|2020-05-26 00:30:00|1513.3|1507.3|1512.4|1506.4|1513.4|1507.4|1512.4|1506.4|5
1590453300000|2020-05-26 00:35:00|1512.6|1506.6|1512.6|1506.6|1512.9|1506.9|1512.3|1506.3|8
1590453600000|2020-05-26 00:40:00|1512.5|1506.5|1512.9|1506.9|1513|1507|1512.5|1506.5|7
1590454200000|2020-05-26 00:50:00|1512.8|1506.8|1512.3|1506.3|1512.8|1506.8|1512.3|1506.3|3
1590454500000|2020-05-26 00:55:00|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1512.1|1506.1|1
1590454800000|2020-05-26 01:00:00|1512.4|1506.4|1512.6|1506.6|1513.1|1507.1|1512.3|1506.3|18
1590455100000|2020-05-26 01:05:00|1512.9|1506.9|1512.9|1506.9|1512.9|1506.9|1512.8|1506.8|3
1590455400000|2020-05-26 01:10:00|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1512.4|1506.4|1
1590455700000|2020-05-26 01:15:00|1512.6|1506.6|1513.4|1507.4|1513.5|1507.5|1512.6|1506.6|8
1590456000000|2020-05-26 01:20:00|1513.3|1507.3|1512.4|1506.4|1513.3|1507.3|1512.4|1506.4|15
1590456300000|2020-05-26 01:25:00|1512.3|1506.3|1511.9|1505.9|1512.4|1506.4|1511.5|1505.5|12
1590456600000|2020-05-26 01:30:00|1511.8|1505.8|1511|1505|1511.8|1505.8|1511|1505|4
1590456900000|2020-05-26 01:35:00|1511.3|1505.3|1510|1504|1511.8|1505.8|1509.8|1503.8|29
1590457200000|2020-05-26 01:40:00|1510.3|1504.3|1512.6|1506.6|1512.6|1506.6|1510.3|1504.3|12
1590457500000|2020-05-26 01:45:00|1512.8|1506.8|1512.9|1506.9|1513.5|1507.5|1512|1506|28
1590457800000|2020-05-26 01:50:00|1513|1507|1513|1507|1513.5|1507.5|1512.6|1506.6|32
1590458100000|2020-05-26 01:55:00|1512.9|1506.9|1513.5|1507.5|1513.8|1507.8|1512.4|1506.4|20
1590458400000|2020-05-26 02:00:00|1513.6|1507.6|1516|1510|1516|1510|1513.5|1507.5|51
1590458700000|2020-05-26 02:05:00|1515.9|1509.9|1516.1|1510.1|1516.6|1510.6|1515.9|1509.9|22
1590459000000|2020-05-26 02:10:00|1516|1510|1515.9|1509.9|1516.1|1510.1|1515.5|1509.5|8
1590459300000|2020-05-26 02:15:00|1516|1510|1514.9|1508.9|1516|1510|1514.9|1508.9|6
1590459600000|2020-05-26 02:20:00|1515.3|1509.3|1515.9|1509.9|1515.9|1509.9|1515.3|1509.3|2
1590459900000|2020-05-26 02:25:00|1515.8|1509.8|1515.6|1509.6|1515.8|1509.8|1515.5|1509.5|4
1590460200000|2020-05-26 02:30:00|1515.9|1509.9|1516|1510|1516|1510|1515.9|1509.9|2
1590460500000|2020-05-26 02:35:00|1515.9|1509.9|1515.9|1509.9|1516.1|1510.1|1515|1509|13
1590460800000|2020-05-26 02:40:00|1515.6|1509.6|1516.4|1510.4|1516.6|1510.6|1515.6|1509.6|20
1590461100000|2020-05-26 02:45:00|1516.6|1510.6|1516.6|1510.6|1516.6|1510.6|1516.3|1510.3|15
1590461400000|2020-05-26 02:50:00|1516.4|1510.4|1516.6|1510.6|1516.6|1510.6|1516.4|1510.4|2
1590462600000|2020-05-26 03:10:00|1516.9|1510.9|1518.3|1512.3|1518.3|1512.3|1516.9|1510.9|11
1590462900000|2020-05-26 03:15:00|1517.8|1511.8|1518.4|1512.4|1518.4|1512.4|1517.8|1511.8|6
1590463200000|2020-05-26 03:20:00|1518.5|1512.5|1518.4|1512.4|1518.5|1512.5|1518.4|1512.4|2
1590463500000|2020-05-26 03:25:00|1518.6|1512.6|1517|1511|1518.6|1512.6|1517|1511|11
1590463800000|2020-05-26 03:30:00|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1517.1|1511.1|1
1590464100000|2020-05-26 03:35:00|1516.9|1510.9|1517.3|1511.3|1517.3|1511.3|1516.9|1510.9|4
1590464400000|2020-05-26 03:40:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1517.5|1511.5|2
1590465300000|2020-05-26 03:55:00|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1517.6|1511.6|1
1590466200000|2020-05-26 04:10:00|1518|1512|1518.1|1512.1|1518.1|1512.1|1518|1512|2
1590466500000|2020-05-26 04:15:00|1518.6|1512.6|1519.6|1513.6|1519.6|1513.6|1518.5|1512.5|8
1590466800000|2020-05-26 04:20:00|1519.5|1513.5|1519.8|1513.8|1519.8|1513.8|1519.5|1513.5|3
1590467400000|2020-05-26 04:30:00|1519.6|1513.6|1518.9|1512.9|1519.6|1513.6|1518.9|1512.9|3
1590467700000|2020-05-26 04:35:00|1519.1|1513.1|1519.1|1513.1|1519.1|1513.1|1519.1|1513.1|1
1590468600000|2020-05-26 04:50:00|1518.9|1512.9|1518.9|1512.9|1518.9|1512.9|1518.5|1512.5|6
1590469500000|2020-05-26 05:05:00|1518.6|1512.6|1517.8|1511.8|1518.6|1512.6|1517.8|1511.8|4
1590469800000|2020-05-26 05:10:00|1517.5|1511.5|1517.3|1511.3|1517.5|1511.5|1516.8|1510.8|6
1590470100000|2020-05-26 05:15:00|1517|1511|1517.3|1511.3|1517.3|1511.3|1517|1511|2
1590471000000|2020-05-26 05:30:00|1517|1511|1515.8|1509.8|1517|1511|1515.8|1509.8|10
1590471300000|2020-05-26 05:35:00|1515.4|1509.4|1514.9|1508.9|1515.6|1509.6|1514.9|1508.9|14
1590471600000|2020-05-26 05:40:00|1515.1|1509.1|1516.3|1510.3|1516.3|1510.3|1515.1|1509.1|10
1590471900000|2020-05-26 05:45:00|1516.8|1510.8|1517.1|1511.1|1517.6|1511.6|1516.8|1510.8|13
1590472200000|2020-05-26 05:50:00|1517.3|1511.3|1518.1|1512.1|1518.1|1512.1|1517.3|1511.3|9
1590472500000|2020-05-26 05:55:00|1517.4|1511.4|1517.3|1511.3|1517.4|1511.4|1517|1511|6
1590472800000|2020-05-26 06:00:00|1517.5|1511.5|1517.3|1511.3|1517.5|1511.5|1516.3|1510.3|11
1590473100000|2020-05-26 06:05:00|1517|1511|1517.1|1511.1|1517.1|1511.1|1516.6|1510.6|8
1590473400000|2020-05-26 06:10:00|1517.4|1511.4|1517.6|1511.6|1517.8|1511.8|1517.3|1511.3|9
1590473700000|2020-05-26 06:15:00|1517.5|1511.5|1517.6|1511.6|1517.6|1511.6|1517.5|1511.5|2
1590474000000|2020-05-26 06:20:00|1517.4|1511.4|1517|1511|1517.6|1511.6|1516.8|1510.8|8
1590474300000|2020-05-26 06:25:00|1516.9|1510.9|1516.4|1510.4|1516.9|1510.9|1516.3|1510.3|6
1590474600000|2020-05-26 06:30:00|1516.5|1510.5|1516.6|1510.6|1516.8|1510.8|1516.5|1510.5|5
1590474900000|2020-05-26 06:35:00|1516.5|1510.5|1513.8|1507.8|1516.5|1510.5|1513.5|1507.5|15
1590475200000|2020-05-26 06:40:00|1513.6|1507.6|1513.3|1507.3|1513.8|1507.8|1512.3|1506.3|13
1590475500000|2020-05-26 06:45:00|1514.1|1508.1|1514.1|1508.1|1514.3|1508.3|1514.1|1508.1|5
1590475800000|2020-05-26 06:50:00|1512.5|1506.5|1513.4|1507.4|1514.3|1508.3|1512.5|1506.5|23
1590476100000|2020-05-26 06:55:00|1513.5|1507.5|1513|1507|1514.8|1508.8|1513|1507|13
1590476400000|2020-05-26 07:00:00|1512.8|1506.8|1512.5|1506.5|1513|1507|1511|1505|27
1590476700000|2020-05-26 07:05:00|1512.3|1506.3|1511.3|1505.3|1512.8|1506.8|1511.3|1505.3|10
1590477000000|2020-05-26 07:10:00|1511|1505|1511.3|1505.3|1512.3|1506.3|1511|1505|14
1590477300000|2020-05-26 07:15:00|1510.8|1504.8|1510|1504|1510.8|1504.8|1510|1504|7
1590477600000|2020-05-26 07:20:00|1510.3|1504.3|1511.3|1505.3|1511.3|1505.3|1509.3|1503.3|18
1590477900000|2020-05-26 07:25:00|1511|1505|1510.8|1504.8|1511|1505|1510.5|1504.5|3
1590478200000|2020-05-26 07:30:00|1510.3|1504.3|1509.3|1503.3|1510.3|1504.3|1509.3|1503.3|15
1590478500000|2020-05-26 07:35:00|1509.5|1503.5|1508.8|1502.8|1510.3|1504.3|1508.8|1502.8|12
1590478800000|2020-05-26 07:40:00|1509|1503|1508.3|1502.3|1509.3|1503.3|1508|1502|9
1590479100000|2020-05-26 07:45:00|1508|1502|1508.5|1502.5|1508.5|1502.5|1508|1502|5
1590479400000|2020-05-26 07:50:00|1508.8|1502.8|1508.8|1502.8|1508.8|1502.8|1508.3|1502.3|6
1590479700000|2020-05-26 07:55:00|1508.5|1502.5|1508.3|1502.3|1508.5|1502.5|1508.3|1502.3|2
1590480000000|2020-05-26 08:00:00|1508|1502|1509|1503|1509|1503|1507.3|1501.3|14
1590480300000|2020-05-26 08:05:00|1508.8|1502.8|1508|1502|1508.8|1502.8|1507.3|1501.3|15
1590480600000|2020-05-26 08:10:00|1507.8|1501.8|1507.5|1501.5|1508|1502|1507.5|1501.5|4
1590480900000|2020-05-26 08:15:00|1507.3|1501.3|1507.3|1501.3|1507.3|1501.3|1506.8|1500.8|5
1590481200000|2020-05-26 08:20:00|1507|1501|1507.3|1501.3|1507.5|1501.5|1507|1501|6
1590481500000|2020-05-26 08:25:00|1507|1501|1507.3|1501.3|1507.5|1501.5|1507|1501|6
1590481800000|2020-05-26 08:30:00|1507.5|1501.5|1508.8|1502.8|1508.8|1502.8|1506.8|1500.8|13
1590482100000|2020-05-26 08:35:00|1509|1503|1510|1504|1510.8|1504.8|1509|1503|15
1590482400000|2020-05-26 08:40:00|1510.3|1504.3|1510.3|1504.3|1510.8|1504.8|1510|1504|12
1590482700000|2020-05-26 08:45:00|1510.5|1504.5|1512|1506|1512.8|1506.8|1510.5|1504.5|28
1590483000000|2020-05-26 08:50:00|1512.3|1506.3|1512.3|1506.3|1512.8|1506.8|1511.5|1505.5|19
1590483300000|2020-05-26 08:55:00|1511.8|1505.8|1513.3|1507.3|1514.8|1508.8|1511.5|1505.5|31
1590483600000|2020-05-26 09:00:00|1513|1507|1515.3|1509.3|1516.3|1510.3|1513|1507|36
1590483900000|2020-05-26 09:05:00|1514.8|1508.8|1514.8|1508.8|1515.3|1509.3|1514|1508|15
1590484200000|2020-05-26 09:10:00|1515|1509|1516.8|1510.8|1517.3|1511.3|1515|1509|30
1590484500000|2020-05-26 09:15:00|1517|1511|1517|1511|1517.3|1511.3|1516.5|1510.5|12
1590484800000|2020-05-26 09:20:00|1517.3|1511.3|1516.8|1510.8|1517.3|1511.3|1516.5|1510.5|9
1590485100000|2020-05-26 09:25:00|1516.3|1510.3|1516.3|1510.3|1516.3|1510.3|1516|1510|3
1590485400000|2020-05-26 09:30:00|1516.5|1510.5|1516|1510|1516.5|1510.5|1515.5|1509.5|6
1590485700000|2020-05-26 09:35:00|1516.5|1510.5|1515|1509|1516.5|1510.5|1514.8|1508.8|9
1590486000000|2020-05-26 09:40:00|1515.3|1509.3|1515.8|1509.8|1516.8|1510.8|1515.3|1509.3|16
1590486300000|2020-05-26 09:45:00|1516|1510|1517|1511|1517|1511|1516|1510|8
1590486600000|2020-05-26 09:50:00|1516.8|1510.8|1516.8|1510.8|1517|1511|1516.5|1510.5|21
1590486900000|2020-05-26 09:55:00|1517|1511|1516.8|1510.8|1517|1511|1516.3|1510.3|4
1590487200000|2020-05-26 10:00:00|1517|1511|1517.5|1511.5|1517.8|1511.8|1517|1511|20
1590487500000|2020-05-26 10:05:00|1517.8|1511.8|1520|1514|1520|1514|1517.3|1511.3|20
1590487800000|2020-05-26 10:10:00|1520.3|1514.3|1519.3|1513.3|1520.3|1514.3|1518.8|1512.8|14
1590488100000|2020-05-26 10:15:00|1519.5|1513.5|1519.8|1513.8|1519.8|1513.8|1519.5|1513.5|8
1590488400000|2020-05-26 10:20:00|1519.5|1513.5|1519.3|1513.3|1519.5|1513.5|1518.5|1512.5|6
1590488700000|2020-05-26 10:25:00|1518.8|1512.8|1519.3|1513.3|1519.3|1513.3|1518.8|1512.8|4
1590489000000|2020-05-26 10:30:00|1519.5|1513.5|1519.3|1513.3|1520|1514|1519.3|1513.3|4
1590489600000|2020-05-26 10:40:00|1519|1513|1517.8|1511.8|1519|1513|1517.8|1511.8|13
1590489900000|2020-05-26 10:45:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1517.5|1511.5|2
1590490200000|2020-05-26 10:50:00|1516.8|1510.8|1516|1510|1516.8|1510.8|1515.8|1509.8|8
1590490500000|2020-05-26 10:55:00|1516.3|1510.3|1516|1510|1516.3|1510.3|1516|1510|2
1590490800000|2020-05-26 11:00:00|1515.8|1509.8|1515.5|1509.5|1515.8|1509.8|1515.5|1509.5|2
1590491100000|2020-05-26 11:05:00|1515.8|1509.8|1515.8|1509.8|1515.8|1509.8|1515.8|1509.8|1
1590491700000|2020-05-26 11:15:00|1515.5|1509.5|1515|1509|1515.5|1509.5|1514.5|1508.5|10
1590492000000|2020-05-26 11:20:00|1514.8|1508.8|1514.5|1508.5|1514.8|1508.8|1514.5|1508.5|2
1590492300000|2020-05-26 11:25:00|1514.8|1508.8|1514.3|1508.3|1514.8|1508.8|1514|1508|5
1590492600000|2020-05-26 11:30:00|1514.5|1508.5|1515.8|1509.8|1515.8|1509.8|1514.5|1508.5|12
1590492900000|2020-05-26 11:35:00|1516|1510|1516.3|1510.3|1516.5|1510.5|1516|1510|6
1590493200000|2020-05-26 11:40:00|1516.5|1510.5|1516.5|1510.5|1517|1511|1516.3|1510.3|9
1590493500000|2020-05-26 11:45:00|1516.8|1510.8|1517.3|1511.3|1517.3|1511.3|1516.3|1510.3|7
1590493800000|2020-05-26 11:50:00|1517|1511|1516.3|1510.3|1517.3|1511.3|1516.3|1510.3|13
1590494100000|2020-05-26 11:55:00|1516.5|1510.5|1517.3|1511.3|1517.5|1511.5|1515.3|1509.3|53
1590494400000|2020-05-26 12:00:00|1516.8|1510.8|1517.8|1511.8|1518.8|1512.8|1516.8|1510.8|37
1590494700000|2020-05-26 12:05:00|1517.5|1511.5|1517.8|1511.8|1517.8|1511.8|1516.8|1510.8|10
1590495000000|2020-05-26 12:10:00|1518|1512|1518.8|1512.8|1518.8|1512.8|1518|1512|11
1590495300000|2020-05-26 12:15:00|1518.5|1512.5|1518.5|1512.5|1519|1513|1518.5|1512.5|13
1590495600000|2020-05-26 12:20:00|1518.8|1512.8|1517.3|1511.3|1519|1513|1517.3|1511.3|12
1590495900000|2020-05-26 12:25:00|1517.5|1511.5|1516.5|1510.5|1517.5|1511.5|1516|1510|14
1590496200000|2020-05-26 12:30:00|1516.8|1510.8|1517.3|1511.3|1517.3|1511.3|1516.8|1510.8|5
1590496500000|2020-05-26 12:35:00|1516.8|1510.8|1516.8|1510.8|1516.8|1510.8|1516.8|1510.8|1
1590496800000|2020-05-26 12:40:00|1516.5|1510.5|1516.5|1510.5|1516.5|1510.5|1516.5|1510.5|1
1590497100000|2020-05-26 12:45:00|1516.3|1510.3|1517|1511|1517|1511|1516|1510|11
1590497400000|2020-05-26 12:50:00|1516.8|1510.8|1517.5|1511.5|1517.8|1511.8|1516.8|1510.8|15
1590497700000|2020-05-26 12:55:00|1517.8|1511.8|1518.5|1512.5|1518.5|1512.5|1517.8|1511.8|5
1590498000000|2020-05-26 13:00:00|1518.8|1512.8|1517.3|1511.3|1518.8|1512.8|1517.3|1511.3|8
1590498300000|2020-05-26 13:05:00|1517.5|1511.5|1517.3|1511.3|1517.8|1511.8|1517.3|1511.3|6
1590498600000|2020-05-26 13:10:00|1516.8|1510.8|1516.8|1510.8|1517|1511|1516.8|1510.8|3
1590499200000|2020-05-26 13:20:00|1517.3|1511.3|1517.3|1511.3|1517.5|1511.5|1517|1511|13
1590499500000|2020-05-26 13:25:00|1517|1511|1516.3|1510.3|1517|1511|1516.3|1510.3|4
1590499800000|2020-05-26 13:30:00|1516.5|1510.5|1517.3|1511.3|1517.3|1511.3|1516.3|1510.3|8
1590500100000|2020-05-26 13:35:00|1517|1511|1517.3|1511.3|1517.3|1511.3|1516.8|1510.8|3
1590500400000|2020-05-26 13:40:00|1517|1511|1518.3|1512.3|1518.3|1512.3|1516.8|1510.8|6
1590500700000|2020-05-26 13:45:00|1518|1512|1515.8|1509.8|1518.5|1512.5|1515.8|1509.8|22
1590501000000|2020-05-26 13:50:00|1516|1510|1514.8|1508.8|1516.5|1510.5|1514.5|1508.5|58
1590501300000|2020-05-26 13:55:00|1514.5|1508.5|1515|1509|1515|1509|1514|1508|17
1590501600000|2020-05-26 14:00:00|1514.5|1508.5|1514.5|1508.5|1515|1509|1514|1508|20
1590501900000|2020-05-26 14:05:00|1514|1508|1515|1509|1515.3|1509.3|1513.3|1507.3|21
1590502200000|2020-05-26 14:10:00|1514.8|1508.8|1516.8|1510.8|1516.8|1510.8|1514.8|1508.8|13
1590502500000|2020-05-26 14:15:00|1516.3|1510.3|1517.3|1511.3|1517.3|1511.3|1516|1510|12
1590502800000|2020-05-26 14:20:00|1517.5|1511.5|1515.8|1509.8|1517.8|1511.8|1515.8|1509.8|42
1590503100000|2020-05-26 14:25:00|1516|1510|1514.8|1508.8|1516|1510|1514.8|1508.8|14
1590503400000|2020-05-26 14:30:00|1515|1509|1516.3|1510.3|1516.3|1510.3|1515|1509|11
1590503700000|2020-05-26 14:35:00|1516|1510|1516.5|1510.5|1517.5|1511.5|1515.8|1509.8|22
1590504000000|2020-05-26 14:40:00|1516.8|1510.8|1516.5|1510.5|1517.3|1511.3|1516.3|1510.3|17
1590504300000|2020-05-26 14:45:00|1516.3|1510.3|1517.3|1511.3|1517.3|1511.3|1516.3|1510.3|23
1590504600000|2020-05-26 14:50:00|1517|1511|1517.8|1511.8|1517.8|1511.8|1516.8|1510.8|24
1590504900000|2020-05-26 14:55:00|1518.5|1512.5|1517.3|1511.3|1518.5|1512.5|1517.3|1511.3|23
1590505200000|2020-05-26 15:00:00|1517.5|1511.5|1516.5|1510.5|1517.8|1511.8|1516.3|1510.3|38
1590505500000|2020-05-26 15:05:00|1516.3|1510.3|1518.8|1512.8|1518.8|1512.8|1516.3|1510.3|13
1590505800000|2020-05-26 15:10:00|1519|1513|1519.8|1513.8|1519.8|1513.8|1518.8|1512.8|13
1590506100000|2020-05-26 15:15:00|1520|1514|1521.8|1515.8|1521.8|1515.8|1520|1514|25
1590506400000|2020-05-26 15:20:00|1521.5|1515.5|1521.3|1515.3|1521.5|1515.5|1520.3|1514.3|30
1590506700000|2020-05-26 15:25:00|1521|1515|1521.3|1515.3|1521.8|1515.8|1520.3|1514.3|37
1590507000000|2020-05-26 15:30:00|1521.5|1515.5|1523.5|1517.5|1523.8|1517.8|1520.3|1514.3|83
1590507300000|2020-05-26 15:35:00|1523.3|1517.3|1522.3|1516.3|1523.3|1517.3|1520.5|1514.5|40
1590507600000|2020-05-26 15:40:00|1522|1516|1521.8|1515.8|1522.3|1516.3|1521.3|1515.3|20
1590507900000|2020-05-26 15:45:00|1522|1516|1522.3|1516.3|1522.3|1516.3|1521.8|1515.8|5
1590508200000|2020-05-26 15:50:00|1522.5|1516.5|1522.8|1516.8|1523.5|1517.5|1522.3|1516.3|13
1590508500000|2020-05-26 15:55:00|1522.5|1516.5|1523|1517|1523.3|1517.3|1522|1516|17
1590508800000|2020-05-26 16:00:00|1522.8|1516.8|1522.8|1516.8|1522.8|1516.8|1522.8|1516.8|1
1590509100000|2020-05-26 16:05:00|1523|1517|1522.8|1516.8|1523|1517|1522.8|1516.8|4
1590509700000|2020-05-26 16:15:00|1522.5|1516.5|1522|1516|1522.5|1516.5|1522|1516|3
1590510000000|2020-05-26 16:20:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1522.3|1516.3|2
1590510300000|2020-05-26 16:25:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1521.8|1515.8|5
1590510600000|2020-05-26 16:30:00|1522.8|1516.8|1523.3|1517.3|1523.8|1517.8|1522.8|1516.8|7
1590510900000|2020-05-26 16:35:00|1523.5|1517.5|1522.8|1516.8|1523.5|1517.5|1522.8|1516.8|6
1590511200000|2020-05-26 16:40:00|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1
1590511800000|2020-05-26 16:50:00|1522.3|1516.3|1522.5|1516.5|1522.5|1516.5|1522.3|1516.3|2
1590537600000|2020-05-27 00:00:00|1524.9|1518.9|1523.8|1517.8|1524.9|1518.9|1523.8|1517.8|5
1590538200000|2020-05-27 00:10:00|1523.5|1517.5|1523.5|1517.5|1523.8|1517.8|1522.9|1516.9|10
1590538500000|2020-05-27 00:15:00|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1
1590538800000|2020-05-27 00:20:00|1524|1518|1524|1518|1524|1518|1524|1518|1
1590539100000|2020-05-27 00:25:00|1524.3|1518.3|1524.1|1518.1|1524.5|1518.5|1524|1518|5
1590539400000|2020-05-27 00:30:00|1524|1518|1523.9|1517.9|1524|1518|1523.9|1517.9|2
1590540000000|2020-05-27 00:40:00|1523.5|1517.5|1523|1517|1523.5|1517.5|1523|1517|3
1590540300000|2020-05-27 00:45:00|1523.1|1517.1|1522.8|1516.8|1523.1|1517.1|1522.8|1516.8|3
1590540900000|2020-05-27 00:55:00|1522.6|1516.6|1522.6|1516.6|1522.6|1516.6|1522.6|1516.6|1
1590541200000|2020-05-27 01:00:00|1522.8|1516.8|1524|1518|1525|1519|1522.5|1516.5|26
1590541500000|2020-05-27 01:05:00|1523.9|1517.9|1524.8|1518.8|1524.9|1518.9|1523|1517|17
1590541800000|2020-05-27 01:10:00|1524.9|1518.9|1524.9|1518.9|1525|1519|1524.9|1518.9|3
1590542100000|2020-05-27 01:15:00|1525.1|1519.1|1524.8|1518.8|1525.6|1519.6|1524.8|1518.8|8
1590542400000|2020-05-27 01:20:00|1524.5|1518.5|1524.5|1518.5|1524.5|1518.5|1524.5|1518.5|1
1590543000000|2020-05-27 01:30:00|1524.8|1518.8|1524.5|1518.5|1525|1519|1524.5|1518.5|6
1590543300000|2020-05-27 01:35:00|1524.9|1518.9|1525.4|1519.4|1525.6|1519.6|1524.9|1518.9|6
1590543600000|2020-05-27 01:40:00|1525.6|1519.6|1524.6|1518.6|1525.6|1519.6|1524.4|1518.4|14
1590543900000|2020-05-27 01:45:00|1524.8|1518.8|1524.9|1518.9|1525.6|1519.6|1524.8|1518.8|17
1590544200000|2020-05-27 01:50:00|1524.8|1518.8|1524|1518|1524.8|1518.8|1523.8|1517.8|11
1590544500000|2020-05-27 01:55:00|1524.3|1518.3|1524.5|1518.5|1524.5|1518.5|1524.3|1518.3|2
1590546000000|2020-05-27 02:20:00|1524.3|1518.3|1524|1518|1524.3|1518.3|1524|1518|2
1590546300000|2020-05-27 02:25:00|1524.3|1518.3|1524.5|1518.5|1524.5|1518.5|1524|1518|6
1590546900000|2020-05-27 02:35:00|1524.3|1518.3|1523.6|1517.6|1524.3|1518.3|1523.4|1517.4|6
1590547200000|2020-05-27 02:40:00|1523.8|1517.8|1526|1520|1526|1520|1523.8|1517.8|19
1590547500000|2020-05-27 02:45:00|1525.9|1519.9|1526.3|1520.3|1526.3|1520.3|1525.8|1519.8|6
1590547800000|2020-05-27 02:50:00|1526.5|1520.5|1526.3|1520.3|1526.5|1520.5|1526.3|1520.3|7
1590548100000|2020-05-27 02:55:00|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1526.1|1520.1|1
1590548400000|2020-05-27 03:00:00|1525.9|1519.9|1524.8|1518.8|1526.1|1520.1|1524.5|1518.5|24
1590548700000|2020-05-27 03:05:00|1524.6|1518.6|1522.6|1516.6|1524.6|1518.6|1522.6|1516.6|24
1590549000000|2020-05-27 03:10:00|1522.8|1516.8|1523.3|1517.3|1523.5|1517.5|1522.6|1516.6|8
1590549300000|2020-05-27 03:15:00|1523.5|1517.5|1524.5|1518.5|1524.6|1518.6|1523.5|1517.5|13
1590549600000|2020-05-27 03:20:00|1524.3|1518.3|1524.5|1518.5|1524.8|1518.8|1524.3|1518.3|6
1590549900000|2020-05-27 03:25:00|1524.4|1518.4|1524|1518|1525|1519|1523.8|1517.8|13
1590550500000|2020-05-27 03:35:00|1524.3|1518.3|1524|1518|1524.6|1518.6|1524|1518|8
1590550800000|2020-05-27 03:40:00|1523.9|1517.9|1524|1518|1524|1518|1523.8|1517.8|3
1590552000000|2020-05-27 04:00:00|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1
1590552600000|2020-05-27 04:10:00|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1523.9|1517.9|1
1590552900000|2020-05-27 04:15:00|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1523.8|1517.8|1
1590553200000|2020-05-27 04:20:00|1524|1518|1524|1518|1524|1518|1524|1518|1
1590555000000|2020-05-27 04:50:00|1523.8|1517.8|1524|1518|1524|1518|1523.8|1517.8|2
1590555300000|2020-05-27 04:55:00|1523.9|1517.9|1523.5|1517.5|1523.9|1517.9|1523.5|1517.5|2
1590557400000|2020-05-27 05:30:00|1523.1|1517.1|1522.5|1516.5|1523.3|1517.3|1522.5|1516.5|5
1590557700000|2020-05-27 05:35:00|1521.5|1515.5|1521.8|1515.8|1521.8|1515.8|1521.4|1515.4|9
1590558000000|2020-05-27 05:40:00|1522|1516|1522|1516|1522|1516|1522|1516|1
1590558300000|2020-05-27 05:45:00|1521.8|1515.8|1521.5|1515.5|1521.8|1515.8|1521.5|1515.5|5
1590558900000|2020-05-27 05:55:00|1520.9|1514.9|1521|1515|1521|1515|1520.6|1514.6|16
1590559200000|2020-05-27 06:00:00|1521.6|1515.6|1522|1516|1522|1516|1521.6|1515.6|3
1590559500000|2020-05-27 06:05:00|1521.8|1515.8|1521.8|1515.8|1522.3|1516.3|1521|1515|15
1590559800000|2020-05-27 06:10:00|1522.1|1516.1|1522.3|1516.3|1522.3|1516.3|1522.1|1516.1|2
1590560100000|2020-05-27 06:15:00|1521.9|1515.9|1521.3|1515.3|1521.9|1515.9|1521.3|1515.3|7
1590560400000|2020-05-27 06:20:00|1521|1515|1520.4|1514.4|1521|1515|1520.4|1514.4|15
1590561000000|2020-05-27 06:30:00|1520.3|1514.3|1520.3|1514.3|1520.4|1514.4|1519.8|1513.8|9
1590561300000|2020-05-27 06:35:00|1520.1|1514.1|1520.5|1514.5|1520.5|1514.5|1520|1514|7
1590561600000|2020-05-27 06:40:00|1521|1515|1520.5|1514.5|1521.1|1515.1|1520.5|1514.5|7
1590561900000|2020-05-27 06:45:00|1520.8|1514.8|1522.1|1516.1|1522.5|1516.5|1520.8|1514.8|21
1590562200000|2020-05-27 06:50:00|1522.3|1516.3|1522.3|1516.3|1522.5|1516.5|1522.3|1516.3|5
1590562500000|2020-05-27 06:55:00|1522.5|1516.5|1522.5|1516.5|1522.5|1516.5|1522.3|1516.3|5
1590562800000|2020-05-27 07:00:00|1522.8|1516.8|1524.5|1518.5|1524.8|1518.8|1522.8|1516.8|10
1590563100000|2020-05-27 07:05:00|1524.3|1518.3|1524.8|1518.8|1525|1519|1524|1518|11
1590563400000|2020-05-27 07:10:00|1524.3|1518.3|1526.5|1520.5|1527|1521|1524|1518|14
1590563700000|2020-05-27 07:15:00|1525.8|1519.8|1525.8|1519.8|1526.8|1520.8|1525.3|1519.3|16
1590564000000|2020-05-27 07:20:00|1525.3|1519.3|1524.3|1518.3|1525.5|1519.5|1523.5|1517.5|27
1590564300000|2020-05-27 07:25:00|1524|1518|1523|1517|1524|1518|1522.8|1516.8|16
1590564600000|2020-05-27 07:30:00|1523.3|1517.3|1522.5|1516.5|1523.5|1517.5|1522.5|1516.5|7
1590564900000|2020-05-27 07:35:00|1522.8|1516.8|1524|1518|1524|1518|1522.5|1516.5|10
1590565200000|2020-05-27 07:40:00|1523.8|1517.8|1524.3|1518.3|1524.3|1518.3|1523.8|1517.8|3
1590565500000|2020-05-27 07:45:00|1524.5|1518.5|1524.8|1518.8|1524.8|1518.8|1524.5|1518.5|2
1590565800000|2020-05-27 07:50:00|1524.5|1518.5|1523.8|1517.8|1524.5|1518.5|1523.8|1517.8|4
1590566100000|2020-05-27 07:55:00|1523.5|1517.5|1522.8|1516.8|1523.5|1517.5|1522.8|1516.8|4
1590566400000|2020-05-27 08:00:00|1523|1517|1523.3|1517.3|1523.3|1517.3|1521.8|1515.8|16
1590566700000|2020-05-27 08:05:00|1522.8|1516.8|1523|1517|1523.3|1517.3|1522.8|1516.8|6
1590567000000|2020-05-27 08:10:00|1523.3|1517.3|1524.8|1518.8|1524.8|1518.8|1523.3|1517.3|6
1590567300000|2020-05-27 08:15:00|1524.5|1518.5|1524.3|1518.3|1524.8|1518.8|1523.3|1517.3|14
1590567600000|2020-05-27 08:20:00|1524.5|1518.5|1523.5|1517.5|1524.8|1518.8|1523.5|1517.5|10
1590567900000|2020-05-27 08:25:00|1523.8|1517.8|1524.8|1518.8|1524.8|1518.8|1523.5|1517.5|8
1590568200000|2020-05-27 08:30:00|1525.3|1519.3|1525.5|1519.5|1525.5|1519.5|1525|1519|8
1590568500000|2020-05-27 08:35:00|1525.3|1519.3|1525|1519|1525.5|1519.5|1524.8|1518.8|9
1590568800000|2020-05-27 08:40:00|1525.3|1519.3|1527.3|1521.3|1527.3|1521.3|1525.3|1519.3|14
1590569100000|2020-05-27 08:45:00|1527|1521|1527.3|1521.3|1527.3|1521.3|1526.8|1520.8|6
1590569400000|2020-05-27 08:50:00|1527.5|1521.5|1527.8|1521.8|1527.8|1521.8|1527.5|1521.5|2
1590569700000|2020-05-27 08:55:00|1528|1522|1528|1522|1528|1522|1528|1522|1
1590570000000|2020-05-27 09:00:00|1527.8|1521.8|1528.8|1522.8|1528.8|1522.8|1527.8|1521.8|11
1590570300000|2020-05-27 09:05:00|1528.5|1522.5|1527.5|1521.5|1528.8|1522.8|1527.3|1521.3|12
1590570600000|2020-05-27 09:10:00|1527.8|1521.8|1527.8|1521.8|1527.8|1521.8|1527.8|1521.8|1
1590570900000|2020-05-27 09:15:00|1528|1522|1528.3|1522.3|1528.3|1522.3|1528|1522|2
1590571200000|2020-05-27 09:20:00|1528.5|1522.5|1531|1525|1531|1525|1528.5|1522.5|18
1590571500000|2020-05-27 09:25:00|1531.3|1525.3|1531.3|1525.3|1531.8|1525.8|1531|1525|14
1590571800000|2020-05-27 09:30:00|1531|1525|1532.3|1526.3|1532.3|1526.3|1531|1525|8
1590572100000|2020-05-27 09:35:00|1532.5|1526.5|1530.5|1524.5|1532.5|1526.5|1530.3|1524.3|12
1590572400000|2020-05-27 09:40:00|1530.3|1524.3|1531.8|1525.8|1531.8|1525.8|1530.3|1524.3|15
1590572700000|2020-05-27 09:45:00|1532|1526|1532.3|1526.3|1532.5|1526.5|1532|1526|14
1590573000000|2020-05-27 09:50:00|1532.5|1526.5|1532.5|1526.5|1532.5|1526.5|1532.3|1526.3|3
1590573300000|2020-05-27 09:55:00|1532.3|1526.3|1532.5|1526.5|1532.5|1526.5|1532.3|1526.3|6
1590573600000|2020-05-27 10:00:00|1532.3|1526.3|1530.8|1524.8|1532.3|1526.3|1530.8|1524.8|13
1590573900000|2020-05-27 10:05:00|1530.5|1524.5|1530.8|1524.8|1531.3|1525.3|1530.3|1524.3|10
1590574200000|2020-05-27 10:10:00|1531|1525|1530.8|1524.8|1531.3|1525.3|1530.8|1524.8|6
1590574500000|2020-05-27 10:15:00|1531|1525|1530.5|1524.5|1531.5|1525.5|1530.3|1524.3|12
1590574800000|2020-05-27 10:20:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|5
1590575100000|2020-05-27 10:25:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|8
1590575400000|2020-05-27 10:30:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|33
1590576000000|2020-05-27 10:40:00|1530.5|1524.5|1530.3|1524.3|1530.5|1524.5|1529.8|1523.8|6
1590576300000|2020-05-27 10:45:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1
1590577200000|2020-05-27 11:00:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|4
1590578100000|2020-05-27 11:15:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|2
1590578400000|2020-05-27 11:20:00|1531|1525|1531|1525|1531|1525|1530.8|1524.8|3
1590578700000|2020-05-27 11:25:00|1531.3|1525.3|1532.3|1526.3|1532.5|1526.5|1531.3|1525.3|14
1590579000000|2020-05-27 11:30:00|1532|1526|1532.5|1526.5|1532.8|1526.8|1531.8|1525.8|9
1590579300000|2020-05-27 11:35:00|1532.3|1526.3|1532.3|1526.3|1532.8|1526.8|1532.3|1526.3|8
1590579600000|2020-05-27 11:40:00|1532|1526|1531.5|1525.5|1532|1526|1531.5|1525.5|3
1590579900000|2020-05-27 11:45:00|1531.8|1525.8|1530.8|1524.8|1531.8|1525.8|1530.5|1524.5|6
1590580200000|2020-05-27 11:50:00|1530.3|1524.3|1530.5|1524.5|1530.5|1524.5|1530.3|1524.3|2
1590580500000|2020-05-27 11:55:00|1530.3|1524.3|1530.5|1524.5|1530.8|1524.8|1530|1524|18
1590580800000|2020-05-27 12:00:00|1530.8|1524.8|1530.8|1524.8|1531.8|1525.8|1529.8|1523.8|18
1590581100000|2020-05-27 12:05:00|1531.3|1525.3|1531.8|1525.8|1531.8|1525.8|1530.8|1524.8|8
1590581400000|2020-05-27 12:10:00|1531.5|1525.5|1530.8|1524.8|1531.8|1525.8|1530.3|1524.3|11
1590581700000|2020-05-27 12:15:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|12
1590582000000|2020-05-27 12:20:00|1531|1525|1532.8|1526.8|1532.8|1526.8|1531|1525|6
1590582300000|2020-05-27 12:25:00|1533|1527|1535.5|1529.5|1535.8|1529.8|1533|1527|21
1590582600000|2020-05-27 12:30:00|1535.3|1529.3|1535.8|1529.8|1535.8|1529.8|1535|1529|14
1590582900000|2020-05-27 12:35:00|1535.3|1529.3|1536|1530|1536|1530|1535|1529|7
1590583200000|2020-05-27 12:40:00|1535.5|1529.5|1534.8|1528.8|1535.8|1529.8|1534.8|1528.8|13
1590583500000|2020-05-27 12:45:00|1534.5|1528.5|1534.8|1528.8|1534.8|1528.8|1534.5|1528.5|2
1590583800000|2020-05-27 12:50:00|1534.5|1528.5|1532.5|1526.5|1534.5|1528.5|1532.5|1526.5|7
1590584100000|2020-05-27 12:55:00|1532.8|1526.8|1532.8|1526.8|1532.8|1526.8|1532.5|1526.5|3
1590584400000|2020-05-27 13:00:00|1532.5|1526.5|1533.8|1527.8|1533.8|1527.8|1532.3|1526.3|15
1590584700000|2020-05-27 13:05:00|1534.3|1528.3|1534.8|1528.8|1535.8|1529.8|1534.3|1528.3|26
1590585000000|2020-05-27 13:10:00|1535|1529|1536|1530|1536.3|1530.3|1534.8|1528.8|37
1590585300000|2020-05-27 13:15:00|1535.8|1529.8|1536.5|1530.5|1536.8|1530.8|1535.8|1529.8|20
1590585600000|2020-05-27 13:20:00|1536.3|1530.3|1534.5|1528.5|1536.3|1530.3|1534.3|1528.3|20
1590585900000|2020-05-27 13:25:00|1534.8|1528.8|1533.5|1527.5|1535.3|1529.3|1533.3|1527.3|16
1590586200000|2020-05-27 13:30:00|1533.3|1527.3|1532.8|1526.8|1533.8|1527.8|1532.5|1526.5|11
1590586500000|2020-05-27 13:35:00|1532.3|1526.3|1533|1527|1533|1527|1532.3|1526.3|4
1590586800000|2020-05-27 13:40:00|1532.8|1526.8|1533.5|1527.5|1533.5|1527.5|1532|1526|14
1590587100000|2020-05-27 13:45:00|1533.8|1527.8|1532.8|1526.8|1534.8|1528.8|1531.3|1525.3|39
1590587400000|2020-05-27 13:50:00|1532.3|1526.3|1530.3|1524.3|1533.3|1527.3|1530.3|1524.3|31
1590587700000|2020-05-27 13:55:00|1530.5|1524.5|1529|1523|1531|1525|1528.8|1522.8|25
1590588000000|2020-05-27 14:00:00|1529.3|1523.3|1529.8|1523.8|1531|1525|1528.8|1522.8|22
1590588300000|2020-05-27 14:05:00|1529.3|1523.3|1526.3|1520.3|1529.3|1523.3|1526.3|1520.3|28
1590588600000|2020-05-27 14:10:00|1526|1520|1527|1521|1527.8|1521.8|1524.8|1518.8|42
1590588900000|2020-05-27 14:15:00|1526.5|1520.5|1525.8|1519.8|1527|1521|1525.3|1519.3|33
1590589200000|2020-05-27 14:20:00|1526|1520|1524.8|1518.8|1526.3|1520.3|1524.8|1518.8|32
1590589500000|2020-05-27 14:25:00|1524.5|1518.5|1523.5|1517.5|1524.5|1518.5|1521.8|1515.8|34
1590589800000|2020-05-27 14:30:00|1523.3|1517.3|1523.8|1517.8|1523.8|1517.8|1523|1517|22
1590590100000|2020-05-27 14:35:00|1524|1518|1525|1519|1526.5|1520.5|1524|1518|28
1590590400000|2020-05-27 14:40:00|1524.8|1518.8|1527.8|1521.8|1527.8|1521.8|1524.8|1518.8|23
1590590700000|2020-05-27 14:45:00|1527.5|1521.5|1527.8|1521.8|1528.5|1522.5|1527.5|1521.5|22
1590591000000|2020-05-27 14:50:00|1527.3|1521.3|1525.8|1519.8|1527.3|1521.3|1525.5|1519.5|15
1590591300000|2020-05-27 14:55:00|1525.3|1519.3|1527|1521|1527|1521|1525.3|1519.3|12
1590591600000|2020-05-27 15:00:00|1526.8|1520.8|1527.3|1521.3|1528|1522|1526.3|1520.3|26
1590591900000|2020-05-27 15:05:00|1527|1521|1527.8|1521.8|1527.8|1521.8|1526.3|1520.3|20
1590592200000|2020-05-27 15:10:00|1527.5|1521.5|1526.8|1520.8|1527.8|1521.8|1526.5|1520.5|11
1590592500000|2020-05-27 15:15:00|1526.5|1520.5|1526.8|1520.8|1526.8|1520.8|1525.8|1519.8|13
1590592800000|2020-05-27 15:20:00|1527|1521|1524.3|1518.3|1527|1521|1524.3|1518.3|13
1590593100000|2020-05-27 15:25:00|1524.8|1518.8|1524.8|1518.8|1525|1519|1523.8|1517.8|22
1590593400000|2020-05-27 15:30:00|1524.5|1518.5|1528.5|1522.5|1529.3|1523.3|1524.5|1518.5|77
1590593700000|2020-05-27 15:35:00|1527.8|1521.8|1526.8|1520.8|1528.3|1522.3|1526.5|1520.5|20
1590594000000|2020-05-27 15:40:00|1526.5|1520.5|1526.5|1520.5|1526.8|1520.8|1526.3|1520.3|19
1590594300000|2020-05-27 15:45:00|1526.8|1520.8|1527|1521|1527.5|1521.5|1526.5|1520.5|14
1590594600000|2020-05-27 15:50:00|1526.8|1520.8|1527.3|1521.3|1527.3|1521.3|1526.3|1520.3|13
1590594900000|2020-05-27 15:55:00|1527.5|1521.5|1528.5|1522.5|1529.8|1523.8|1527.5|1521.5|13
1590595200000|2020-05-27 16:00:00|1528.8|1522.8|1530.3|1524.3|1530.3|1524.3|1528.8|1522.8|4
1590595500000|2020-05-27 16:05:00|1530.5|1524.5|1531.8|1525.8|1531.8|1525.8|1530.5|1524.5|9
1590595800000|2020-05-27 16:10:00|1531.3|1525.3|1532.8|1526.8|1532.8|1526.8|1531.3|1525.3|7
1590596100000|2020-05-27 16:15:00|1532.5|1526.5|1532|1526|1532.8|1526.8|1532|1526|6
1590596400000|2020-05-27 16:20:00|1532.3|1526.3|1531.8|1525.8|1532.8|1526.8|1531.5|1525.5|11
1590596700000|2020-05-27 16:25:00|1531.5|1525.5|1530.3|1524.3|1531.5|1525.5|1530.3|1524.3|6
1590597000000|2020-05-27 16:30:00|1530.5|1524.5|1531|1525|1531|1525|1530.3|1524.3|7
1590597300000|2020-05-27 16:35:00|1531.3|1525.3|1532.3|1526.3|1532.3|1526.3|1531.3|1525.3|4
1590597600000|2020-05-27 16:40:00|1532.5|1526.5|1532.3|1526.3|1532.8|1526.8|1532.3|1526.3|4
1590597900000|2020-05-27 16:45:00|1532|1526|1532.8|1526.8|1532.8|1526.8|1531.5|1525.5|8
1590598200000|2020-05-27 16:50:00|1532.5|1526.5|1532.3|1526.3|1532.5|1526.5|1532|1526|5
1590598500000|2020-05-27 16:55:00|1532|1526|1532.3|1526.3|1532.3|1526.3|1532|1526|6
1590624000000|2020-05-28 00:00:00|1532.5|1526.5|1532.8|1526.8|1533.8|1527.8|1532.5|1526.5|6
1590624300000|2020-05-28 00:05:00|1533|1527|1533.5|1527.5|1533.5|1527.5|1532.8|1526.8|5
1590624600000|2020-05-28 00:10:00|1533.3|1527.3|1533|1527|1533.3|1527.3|1533|1527|2
1590624900000|2020-05-28 00:15:00|1532.9|1526.9|1534.8|1528.8|1534.8|1528.8|1532.9|1526.9|13
1590625200000|2020-05-28 00:20:00|1535.1|1529.1|1534.9|1528.9|1535.1|1529.1|1534.9|1528.9|4
1590625500000|2020-05-28 00:25:00|1534.8|1528.8|1535.5|1529.5|1535.5|1529.5|1534.8|1528.8|14
1590625800000|2020-05-28 00:30:00|1535.4|1529.4|1535.3|1529.3|1535.4|1529.4|1535.3|1529.3|2
1590626100000|2020-05-28 00:35:00|1534.9|1528.9|1534.4|1528.4|1535|1529|1534.1|1528.1|12
1590626700000|2020-05-28 00:45:00|1534.5|1528.5|1535|1529|1535|1529|1534.5|1528.5|3
1590627000000|2020-05-28 00:50:00|1535.3|1529.3|1534.9|1528.9|1535.5|1529.5|1534.9|1528.9|6
1590627300000|2020-05-28 00:55:00|1534.8|1528.8|1534.5|1528.5|1534.8|1528.8|1534.5|1528.5|2
1590627600000|2020-05-28 01:00:00|1534.3|1528.3|1533.5|1527.5|1534.3|1528.3|1531.9|1525.9|19
1590627900000|2020-05-28 01:05:00|1533.4|1527.4|1535.1|1529.1|1535.1|1529.1|1533.4|1527.4|11
1590628200000|2020-05-28 01:10:00|1535.3|1529.3|1535.5|1529.5|1535.5|1529.5|1535|1529|15
1590628500000|2020-05-28 01:15:00|1535.6|1529.6|1536.6|1530.6|1536.6|1530.6|1535.6|1529.6|28
1590629100000|2020-05-28 01:25:00|1536.4|1530.4|1536.4|1530.4|1536.6|1530.6|1536.4|1530.4|5
1590629400000|2020-05-28 01:30:00|1536.5|1530.5|1535.8|1529.8|1537.1|1531.1|1535.8|1529.8|10
1590630600000|2020-05-28 01:50:00|1536|1530|1536.8|1530.8|1536.8|1530.8|1536|1530|2
1590630900000|2020-05-28 01:55:00|1536.5|1530.5|1535.8|1529.8|1536.5|1530.5|1535.5|1529.5|9
1590631200000|2020-05-28 02:00:00|1535.5|1529.5|1535.5|1529.5|1535.8|1529.8|1535.5|1529.5|3
1590631500000|2020-05-28 02:05:00|1535.8|1529.8|1536|1530|1536|1530|1535.5|1529.5|4
1590631800000|2020-05-28 02:10:00|1536.3|1530.3|1535.5|1529.5|1536.3|1530.3|1535.5|1529.5|4
1590632100000|2020-05-28 02:15:00|1535.3|1529.3|1535.5|1529.5|1535.5|1529.5|1535|1529|4
1590632700000|2020-05-28 02:25:00|1535.6|1529.6|1535.6|1529.6|1535.6|1529.6|1535.6|1529.6|1
1590633000000|2020-05-28 02:30:00|1535.5|1529.5|1534.6|1528.6|1535.5|1529.5|1534.3|1528.3|6
1590633300000|2020-05-28 02:35:00|1534.8|1528.8|1534.4|1528.4|1534.9|1528.9|1534.4|1528.4|6
1590633600000|2020-05-28 02:40:00|1534.8|1528.8|1533.5|1527.5|1535|1529|1533.4|1527.4|84
1590633900000|2020-05-28 02:45:00|1534|1528|1534.9|1528.9|1534.9|1528.9|1533.5|1527.5|21
1590634200000|2020-05-28 02:50:00|1535.1|1529.1|1535.3|1529.3|1536.5|1530.5|1535.1|1529.1|20
1590634500000|2020-05-28 02:55:00|1535.1|1529.1|1534|1528|1535.3|1529.3|1533.4|1527.4|55
1590634800000|2020-05-28 03:00:00|1533.9|1527.9|1533.5|1527.5|1534|1528|1533.3|1527.3|29
1590635100000|2020-05-28 03:05:00|1533.8|1527.8|1535|1529|1535|1529|1533.8|1527.8|7
1590635400000|2020-05-28 03:10:00|1535.3|1529.3|1535.5|1529.5|1535.5|1529.5|1535.3|1529.3|2
1590636300000|2020-05-28 03:25:00|1535.8|1529.8|1535.3|1529.3|1535.8|1529.8|1535.3|1529.3|3
1590636600000|2020-05-28 03:30:00|1535.1|1529.1|1534.6|1528.6|1535.3|1529.3|1534.6|1528.6|5
1590637800000|2020-05-28 03:50:00|1534.8|1528.8|1533.8|1527.8|1534.8|1528.8|1533.8|1527.8|5
1590639000000|2020-05-28 04:10:00|1534|1528|1534.1|1528.1|1534.1|1528.1|1534|1528|2
1590640800000|2020-05-28 04:40:00|1534.4|1528.4|1534.5|1528.5|1534.5|1528.5|1534.4|1528.4|2
1590642000000|2020-05-28 05:00:00|1534.3|1528.3|1534|1528|1534.3|1528.3|1533.3|1527.3|10
1590642300000|2020-05-28 05:05:00|1534.3|1528.3|1533.8|1527.8|1534.8|1528.8|1533.8|1527.8|7
1590642900000|2020-05-28 05:15:00|1533.5|1527.5|1533.3|1527.3|1533.5|1527.5|1533.3|1527.3|2
1590643200000|2020-05-28 05:20:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1532.6|1526.6|4
1590643500000|2020-05-28 05:25:00|1533.5|1527.5|1534|1528|1534|1528|1533.5|1527.5|5
1590643800000|2020-05-28 05:30:00|1534.3|1528.3|1535.4|1529.4|1535.8|1529.8|1534|1528|33
1590644100000|2020-05-28 05:35:00|1535.3|1529.3|1535|1529|1535.3|1529.3|1534.8|1528.8|5
1590644700000|2020-05-28 05:45:00|1534.9|1528.9|1533.5|1527.5|1534.9|1528.9|1533.5|1527.5|19
1590645000000|2020-05-28 05:50:00|1533.4|1527.4|1532.3|1526.3|1533.5|1527.5|1531.6|1525.6|33
1590645300000|2020-05-28 05:55:00|1532.4|1526.4|1533.3|1527.3|1533.3|1527.3|1532.4|1526.4|6
1590645600000|2020-05-28 06:00:00|1533.5|1527.5|1533.9|1527.9|1534.1|1528.1|1533.5|1527.5|6
1590645900000|2020-05-28 06:05:00|1534.1|1528.1|1534.5|1528.5|1534.5|1528.5|1533.9|1527.9|5
1590646200000|2020-05-28 06:10:00|1534.3|1528.3|1534.9|1528.9|1534.9|1528.9|1534.3|1528.3|6
1590646500000|2020-05-28 06:15:00|1535|1529|1535|1529|1535|1529|1534.9|1528.9|3
1590646800000|2020-05-28 06:20:00|1534.9|1528.9|1535.4|1529.4|1535.6|1529.6|1534.8|1528.8|75
1590647100000|2020-05-28 06:25:00|1535.3|1529.3|1534.9|1528.9|1535.3|1529.3|1534.6|1528.6|11
1590647400000|2020-05-28 06:30:00|1535.1|1529.1|1535|1529|1535.8|1529.8|1535|1529|6
1590647700000|2020-05-28 06:35:00|1535.3|1529.3|1535.1|1529.1|1535.4|1529.4|1535|1529|6
1590648000000|2020-05-28 06:40:00|1534.8|1528.8|1535|1529|1535.6|1529.6|1534.8|1528.8|13
1590648300000|2020-05-28 06:45:00|1534.8|1528.8|1534|1528|1535.5|1529.5|1534|1528|12
1590648600000|2020-05-28 06:50:00|1534.3|1528.3|1534.3|1528.3|1535.6|1529.6|1534.3|1528.3|55
1590648900000|2020-05-28 06:55:00|1534.5|1528.5|1535.5|1529.5|1535.8|1529.8|1534.3|1528.3|30
1590649200000|2020-05-28 07:00:00|1535.8|1529.8|1535.3|1529.3|1536.8|1530.8|1534.5|1528.5|22
1590649500000|2020-05-28 07:05:00|1535.5|1529.5|1535.5|1529.5|1536.3|1530.3|1535.3|1529.3|11
1590649800000|2020-05-28 07:10:00|1535.3|1529.3|1533.3|1527.3|1535.3|1529.3|1532.5|1526.5|30
1590650100000|2020-05-28 07:15:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.5|1526.5|8
1590650400000|2020-05-28 07:20:00|1532.5|1526.5|1533.5|1527.5|1534.5|1528.5|1531|1525|25
1590650700000|2020-05-28 07:25:00|1533.3|1527.3|1532.8|1526.8|1533.5|1527.5|1532|1526|23
1590651000000|2020-05-28 07:30:00|1533|1527|1532.3|1526.3|1533.8|1527.8|1531|1525|13
1590651300000|2020-05-28 07:35:00|1532.5|1526.5|1532.3|1526.3|1533.3|1527.3|1532|1526|8
1590651600000|2020-05-28 07:40:00|1532.5|1526.5|1533.3|1527.3|1533.8|1527.8|1532.5|1526.5|7
1590651900000|2020-05-28 07:45:00|1533|1527|1533|1527|1533.8|1527.8|1532.5|1526.5|12
1590652200000|2020-05-28 07:50:00|1533.3|1527.3|1532.8|1526.8|1533.3|1527.3|1532.5|1526.5|13
1590652800000|2020-05-28 08:00:00|1533|1527|1534.8|1528.8|1535|1529|1532.8|1526.8|11
1590653100000|2020-05-28 08:05:00|1534.5|1528.5|1533.8|1527.8|1534.5|1528.5|1533|1527|12
1590653400000|2020-05-28 08:10:00|1533.5|1527.5|1532.5|1526.5|1533.8|1527.8|1532.3|1526.3|19
1590653700000|2020-05-28 08:15:00|1532.8|1526.8|1532.8|1526.8|1533.5|1527.5|1532.8|1526.8|10
1590654000000|2020-05-28 08:20:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.8|1526.8|10
1590654600000|2020-05-28 08:30:00|1533|1527|1533.8|1527.8|1534.8|1528.8|1533|1527|9
1590654900000|2020-05-28 08:35:00|1533.5|1527.5|1532.8|1526.8|1533.5|1527.5|1532.8|1526.8|4
1590655200000|2020-05-28 08:40:00|1533|1527|1534.5|1528.5|1534.8|1528.8|1532.8|1526.8|15
1590655500000|2020-05-28 08:45:00|1534.3|1528.3|1532.3|1526.3|1534.5|1528.5|1532.3|1526.3|13
1590655800000|2020-05-28 08:50:00|1532|1526|1533.3|1527.3|1534|1528|1532|1526|16
1590656100000|2020-05-28 08:55:00|1533.5|1527.5|1533.3|1527.3|1533.5|1527.5|1533.3|1527.3|2
1590656400000|2020-05-28 09:00:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1533|1527|2
1590656700000|2020-05-28 09:05:00|1533.8|1527.8|1532.8|1526.8|1534.3|1528.3|1532.5|1526.5|15
1590657000000|2020-05-28 09:10:00|1533|1527|1532.8|1526.8|1533|1527|1532.8|1526.8|2
1590657300000|2020-05-28 09:15:00|1533|1527|1533|1527|1533.5|1527.5|1533|1527|5
1590657900000|2020-05-28 09:25:00|1533.3|1527.3|1533|1527|1533.3|1527.3|1532.8|1526.8|4
1590658200000|2020-05-28 09:30:00|1533.3|1527.3|1532.3|1526.3|1533.3|1527.3|1532|1526|4
1590658500000|2020-05-28 09:35:00|1532.5|1526.5|1532.3|1526.3|1532.5|1526.5|1532.3|1526.3|2
1590659100000|2020-05-28 09:45:00|1532.5|1526.5|1532.8|1526.8|1533.3|1527.3|1532.3|1526.3|10
1590659400000|2020-05-28 09:50:00|1532.5|1526.5|1532.8|1526.8|1532.8|1526.8|1532|1526|6
1590660300000|2020-05-28 10:05:00|1532.3|1526.3|1530.5|1524.5|1532.3|1526.3|1529.8|1523.8|18
1590660600000|2020-05-28 10:10:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1529.8|1523.8|9
1590661200000|2020-05-28 10:20:00|1531|1525|1530.8|1524.8|1531.3|1525.3|1530.8|1524.8|12
1590661500000|2020-05-28 10:25:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1529.8|1523.8|9
1590661800000|2020-05-28 10:30:00|1530.3|1524.3|1530.3|1524.3|1530.8|1524.8|1529.8|1523.8|27
1590662100000|2020-05-28 10:35:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.3|1524.3|13
1590662400000|2020-05-28 10:40:00|1530.5|1524.5|1530.5|1524.5|1530.8|1524.8|1530.5|1524.5|5
1590662700000|2020-05-28 10:45:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1
1590663300000|2020-05-28 10:55:00|1530.3|1524.3|1530.3|1524.3|1530.8|1524.8|1529.8|1523.8|8
1590663600000|2020-05-28 11:00:00|1530.5|1524.5|1530.3|1524.3|1530.8|1524.8|1530.3|1524.3|4
1590663900000|2020-05-28 11:05:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|4
1590664200000|2020-05-28 11:10:00|1530.3|1524.3|1529.8|1523.8|1530.3|1524.3|1529.8|1523.8|2
1590664800000|2020-05-28 11:20:00|1529.5|1523.5|1529.8|1523.8|1529.8|1523.8|1529.5|1523.5|2
1590666000000|2020-05-28 11:40:00|1530|1524|1529.8|1523.8|1530|1524|1529.8|1523.8|2
1590666300000|2020-05-28 11:45:00|1529.5|1523.5|1529.3|1523.3|1529.5|1523.5|1529.3|1523.3|6
1590666600000|2020-05-28 11:50:00|1528.8|1522.8|1528.8|1522.8|1529|1523|1528.5|1522.5|5
1590666900000|2020-05-28 11:55:00|1529|1523|1527.5|1521.5|1529|1523|1526.3|1520.3|58
1590667200000|2020-05-28 12:00:00|1527.8|1521.8|1530|1524|1530.3|1524.3|1527.8|1521.8|31
1590667500000|2020-05-28 12:05:00|1529.8|1523.8|1531.3|1525.3|1531.3|1525.3|1529.5|1523.5|12
1590667800000|2020-05-28 12:10:00|1530.8|1524.8|1532.3|1526.3|1532.3|1526.3|1530.8|1524.8|8
1590668100000|2020-05-28 12:15:00|1531.8|1525.8|1531.5|1525.5|1532.3|1526.3|1531.3|1525.3|17
1590668400000|2020-05-28 12:20:00|1531.8|1525.8|1532|1526|1532|1526|1531.8|1525.8|2
1590668700000|2020-05-28 12:25:00|1531.8|1525.8|1531.8|1525.8|1532|1526|1531.8|1525.8|5
1590669000000|2020-05-28 12:30:00|1531|1525|1532|1526|1532|1526|1530|1524|14
1590669300000|2020-05-28 12:35:00|1531.8|1525.8|1532|1526|1532|1526|1531.8|1525.8|6
1590669600000|2020-05-28 12:40:00|1532.3|1526.3|1532.3|1526.3|1532.5|1526.5|1532.3|1526.3|7
1590669900000|2020-05-28 12:45:00|1532|1526|1533|1527|1533|1527|1531.8|1525.8|7
1590670200000|2020-05-28 12:50:00|1533.5|1527.5|1533.5|1527.5|1533.5|1527.5|1533.3|1527.3|3
1590670500000|2020-05-28 12:55:00|1533.3|1527.3|1532.3|1526.3|1533.5|1527.5|1532.3|1526.3|17
1590670800000|2020-05-28 13:00:00|1532.5|1526.5|1532.8|1526.8|1533.8|1527.8|1532|1526|26
1590671100000|2020-05-28 13:05:00|1533.3|1527.3|1533.8|1527.8|1533.8|1527.8|1532.3|1526.3|19
1590671400000|2020-05-28 13:10:00|1533.5|1527.5|1532.3|1526.3|1533.5|1527.5|1531.8|1525.8|28
1590671700000|2020-05-28 13:15:00|1532|1526|1531.3|1525.3|1532.3|1526.3|1530.5|1524.5|22
1590672000000|2020-05-28 13:20:00|1531.5|1525.5|1533.3|1527.3|1533.3|1527.3|1531|1525|26
1590672300000|2020-05-28 13:25:00|1533|1527|1532.3|1526.3|1533.8|1527.8|1532|1526|23
1590672600000|2020-05-28 13:30:00|1532.5|1526.5|1533.3|1527.3|1533.3|1527.3|1531.3|1525.3|27
1590672900000|2020-05-28 13:35:00|1533|1527|1532.8|1526.8|1533.3|1527.3|1532.3|1526.3|17
1590673200000|2020-05-28 13:40:00|1533.3|1527.3|1530.8|1524.8|1533.8|1527.8|1530|1524|28
1590673500000|2020-05-28 13:45:00|1531|1525|1532.3|1526.3|1532.3|1526.3|1530.8|1524.8|20
1590673800000|2020-05-28 13:50:00|1532.8|1526.8|1533.3|1527.3|1533.8|1527.8|1532.8|1526.8|29
1590674100000|2020-05-28 13:55:00|1533.5|1527.5|1533.8|1527.8|1533.8|1527.8|1532.8|1526.8|18
1590674400000|2020-05-28 14:00:00|1534.3|1528.3|1533.8|1527.8|1534.3|1528.3|1532.3|1526.3|28
1590674700000|2020-05-28 14:05:00|1533.5|1527.5|1534|1528|1534.3|1528.3|1532.8|1526.8|25
1590675000000|2020-05-28 14:10:00|1534.3|1528.3|1533.3|1527.3|1534.3|1528.3|1533|1527|11
1590675300000|2020-05-28 14:15:00|1533|1527|1533.8|1527.8|1533.8|1527.8|1532.5|1526.5|9
1590675600000|2020-05-28 14:20:00|1534|1528|1533.8|1527.8|1534.3|1528.3|1533.5|1527.5|7
1590675900000|2020-05-28 14:25:00|1534|1528|1534|1528|1534.5|1528.5|1533.8|1527.8|9
1590676200000|2020-05-28 14:30:00|1534.3|1528.3|1535.8|1529.8|1535.8|1529.8|1533.8|1527.8|18
1590676500000|2020-05-28 14:35:00|1535.5|1529.5|1535.8|1529.8|1535.8|1529.8|1535|1529|6
1590676800000|2020-05-28 14:40:00|1536|1530|1535.8|1529.8|1536|1530|1535.5|1529.5|6
1590677100000|2020-05-28 14:45:00|1535.5|1529.5|1535.8|1529.8|1535.8|1529.8|1535.5|1529.5|2
1590677400000|2020-05-28 14:50:00|1536.3|1530.3|1536.3|1530.3|1536.3|1530.3|1536.3|1530.3|1
1590677700000|2020-05-28 14:55:00|1536.5|1530.5|1539.5|1533.5|1539.5|1533.5|1536.5|1530.5|19
1590678000000|2020-05-28 15:00:00|1539.3|1533.3|1538.5|1532.5|1539.8|1533.8|1538.3|1532.3|30
1590678300000|2020-05-28 15:05:00|1538.8|1532.8|1538.3|1532.3|1539.8|1533.8|1538.3|1532.3|17
1590678600000|2020-05-28 15:10:00|1538|1532|1537.8|1531.8|1538.3|1532.3|1537.8|1531.8|5
1590678900000|2020-05-28 15:15:00|1538|1532|1539.8|1533.8|1539.8|1533.8|1537.8|1531.8|10
1590679200000|2020-05-28 15:20:00|1540|1534|1539.8|1533.8|1541.3|1535.3|1539.3|1533.3|29
1590679500000|2020-05-28 15:25:00|1540|1534|1540.3|1534.3|1540.8|1534.8|1539.5|1533.5|25
1590679800000|2020-05-28 15:30:00|1540|1534|1539.3|1533.3|1540.8|1534.8|1539|1533|43
1590680100000|2020-05-28 15:35:00|1538.8|1532.8|1538.8|1532.8|1539.8|1533.8|1538.8|1532.8|15
1590680400000|2020-05-28 15:40:00|1538.5|1532.5|1539.3|1533.3|1539.3|1533.3|1537.8|1531.8|15
1590680700000|2020-05-28 15:45:00|1539.5|1533.5|1540.8|1534.8|1540.8|1534.8|1538|1532|16
1590681000000|2020-05-28 15:50:00|1541|1535|1539.3|1533.3|1541|1535|1538.8|1532.8|13
1590681300000|2020-05-28 15:55:00|1539.5|1533.5|1540|1534|1540|1534|1539.3|1533.3|5
1590681600000|2020-05-28 16:00:00|1539.8|1533.8|1540|1534|1540|1534|1539.8|1533.8|2
1590681900000|2020-05-28 16:05:00|1540.3|1534.3|1540|1534|1540.3|1534.3|1539.8|1533.8|5
1590682200000|2020-05-28 16:10:00|1539.8|1533.8|1540.5|1534.5|1540.5|1534.5|1539.8|1533.8|8
1590682500000|2020-05-28 16:15:00|1540.3|1534.3|1541|1535|1541.3|1535.3|1540.3|1534.3|6
1590682800000|2020-05-28 16:20:00|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1
1590683100000|2020-05-28 16:25:00|1541|1535|1540.5|1534.5|1541|1535|1540.3|1534.3|4
1590683400000|2020-05-28 16:30:00|1540.3|1534.3|1540.8|1534.8|1540.8|1534.8|1540.3|1534.3|3
1590683700000|2020-05-28 16:35:00|1541|1535|1540.8|1534.8|1541.5|1535.5|1540.8|1534.8|14
1590684000000|2020-05-28 16:40:00|1541|1535|1540.3|1534.3|1541|1535|1540.3|1534.3|2
1590684300000|2020-05-28 16:45:00|1540.8|1534.8|1541.3|1535.3|1541.5|1535.5|1540.8|1534.8|5
1590684600000|2020-05-28 16:50:00|1541.5|1535.5|1543.5|1537.5|1543.5|1537.5|1541.3|1535.3|7
1590710400000|2020-05-29 00:00:00|1540.5|1534.5|1540.5|1534.5|1540.5|1534.5|1540.5|1534.5|1
1590711600000|2020-05-29 00:20:00|1541.3|1535.3|1541.5|1535.5|1542.3|1536.3|1541.3|1535.3|6
1590711900000|2020-05-29 00:25:00|1541.8|1535.8|1542.4|1536.4|1542.4|1536.4|1541.8|1535.8|3
1590712200000|2020-05-29 00:30:00|1542.5|1536.5|1542.4|1536.4|1542.5|1536.5|1542.4|1536.4|2
1590713100000|2020-05-29 00:45:00|1542.3|1536.3|1540.9|1534.9|1542.3|1536.3|1540.9|1534.9|6
1590713700000|2020-05-29 00:55:00|1540.8|1534.8|1540|1534|1541|1535|1540|1534|12
1590714000000|2020-05-29 01:00:00|1539.8|1533.8|1540|1534|1540|1534|1539.3|1533.3|12
1590714300000|2020-05-29 01:05:00|1540.3|1534.3|1540.5|1534.5|1541.1|1535.1|1540.3|1534.3|11
1590714600000|2020-05-29 01:10:00|1540.3|1534.3|1540.4|1534.4|1540.6|1534.6|1540|1534|4
1590714900000|2020-05-29 01:15:00|1540.3|1534.3|1539|1533|1540.3|1534.3|1539|1533|7
1590715200000|2020-05-29 01:20:00|1538.9|1532.9|1540|1534|1540|1534|1538.9|1532.9|7
1590715500000|2020-05-29 01:25:00|1540.3|1534.3|1540.4|1534.4|1540.8|1534.8|1540.3|1534.3|6
1590715800000|2020-05-29 01:30:00|1540.1|1534.1|1540.8|1534.8|1540.8|1534.8|1540|1534|6
1590716100000|2020-05-29 01:35:00|1541|1535|1541.3|1535.3|1541.3|1535.3|1540.8|1534.8|5
1590716400000|2020-05-29 01:40:00|1541.4|1535.4|1541.4|1535.4|1541.4|1535.4|1541.3|1535.3|3
1590716700000|2020-05-29 01:45:00|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1541.3|1535.3|7
1590717000000|2020-05-29 01:50:00|1541.8|1535.8|1541.6|1535.6|1542.3|1536.3|1541.6|1535.6|5
1590717600000|2020-05-29 02:00:00|1541.8|1535.8|1541.9|1535.9|1541.9|1535.9|1541.8|1535.8|2
1590717900000|2020-05-29 02:05:00|1541.6|1535.6|1541.4|1535.4|1541.6|1535.6|1541.3|1535.3|4
1590718200000|2020-05-29 02:10:00|1542|1536|1541.1|1535.1|1542.1|1536.1|1541.1|1535.1|35
1590718500000|2020-05-29 02:15:00|1541|1535|1540.8|1534.8|1541|1535|1540|1534|9
1590719100000|2020-05-29 02:25:00|1541.1|1535.1|1541.6|1535.6|1541.6|1535.6|1541.1|1535.1|4
1590719400000|2020-05-29 02:30:00|1542|1536|1540.5|1534.5|1542|1536|1539.9|1533.9|26
1590719700000|2020-05-29 02:35:00|1540.8|1534.8|1542.1|1536.1|1542.1|1536.1|1540.8|1534.8|7
1590720000000|2020-05-29 02:40:00|1542|1536|1542.4|1536.4|1542.6|1536.6|1541.6|1535.6|9
1590720300000|2020-05-29 02:45:00|1542.1|1536.1|1541.8|1535.8|1542.5|1536.5|1541.8|1535.8|4
1590720600000|2020-05-29 02:50:00|1541.5|1535.5|1541.8|1535.8|1541.8|1535.8|1541.3|1535.3|4
1590720900000|2020-05-29 02:55:00|1542|1536|1542.5|1536.5|1542.8|1536.8|1541.8|1535.8|15
1590721200000|2020-05-29 03:00:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1542.4|1536.4|7
1590721500000|2020-05-29 03:05:00|1542.6|1536.6|1542.6|1536.6|1542.6|1536.6|1542.5|1536.5|3
1590721800000|2020-05-29 03:10:00|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1
1590722100000|2020-05-29 03:15:00|1542.1|1536.1|1541.5|1535.5|1542.1|1536.1|1541.4|1535.4|5
1590722700000|2020-05-29 03:25:00|1541.6|1535.6|1541.8|1535.8|1542.1|1536.1|1541.6|1535.6|10
1590723000000|2020-05-29 03:30:00|1541.9|1535.9|1541.8|1535.8|1541.9|1535.9|1541.3|1535.3|8
1590723300000|2020-05-29 03:35:00|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1
1590723600000|2020-05-29 03:40:00|1541.8|1535.8|1541.1|1535.1|1541.8|1535.8|1541|1535|5
1590723900000|2020-05-29 03:45:00|1540.5|1534.5|1541.1|1535.1|1541.1|1535.1|1540.5|1534.5|2
1590724500000|2020-05-29 03:55:00|1541.4|1535.4|1541.1|1535.1|1541.4|1535.4|1541.1|1535.1|2
1590725700000|2020-05-29 04:15:00|1541|1535|1541.1|1535.1|1541.1|1535.1|1541|1535|4
1590727200000|2020-05-29 04:40:00|1541.4|1535.4|1541.4|1535.4|1541.4|1535.4|1541.4|1535.4|1
1590728400000|2020-05-29 05:00:00|1541.5|1535.5|1541.4|1535.4|1541.5|1535.5|1541.3|1535.3|3
1590728700000|2020-05-29 05:05:00|1541.3|1535.3|1542|1536|1542|1536|1541.3|1535.3|2
1590729000000|2020-05-29 05:10:00|1542.3|1536.3|1542|1536|1542.3|1536.3|1542|1536|2
1590729300000|2020-05-29 05:15:00|1541.9|1535.9|1541.8|1535.8|1542.3|1536.3|1541.6|1535.6|5
1590729600000|2020-05-29 05:20:00|1541.6|1535.6|1542.3|1536.3|1542.5|1536.5|1541.6|1535.6|7
1590729900000|2020-05-29 05:25:00|1542.5|1536.5|1542.5|1536.5|1542.8|1536.8|1542.5|1536.5|3
1590730200000|2020-05-29 05:30:00|1542|1536|1542.5|1536.5|1542.5|1536.5|1541.9|1535.9|7
1590730500000|2020-05-29 05:35:00|1542.8|1536.8|1543.4|1537.4|1543.4|1537.4|1542.8|1536.8|6
1590730800000|2020-05-29 05:40:00|1543.5|1537.5|1542.3|1536.3|1543.5|1537.5|1542.3|1536.3|9
1590731100000|2020-05-29 05:45:00|1542.5|1536.5|1542.8|1536.8|1542.8|1536.8|1542.5|1536.5|5
1590731400000|2020-05-29 05:50:00|1543|1537|1543.3|1537.3|1543.3|1537.3|1543|1537|9
1590731700000|2020-05-29 05:55:00|1543.4|1537.4|1543.4|1537.4|1544|1538|1543.4|1537.4|8
1590732000000|2020-05-29 06:00:00|1543.3|1537.3|1543.6|1537.6|1543.6|1537.6|1543.3|1537.3|5
1590732300000|2020-05-29 06:05:00|1543.3|1537.3|1541.9|1535.9|1543.3|1537.3|1541.9|1535.9|10
1590732600000|2020-05-29 06:10:00|1541.8|1535.8|1542.8|1536.8|1542.8|1536.8|1541.8|1535.8|9
1590732900000|2020-05-29 06:15:00|1542.9|1536.9|1543.3|1537.3|1543.3|1537.3|1542.9|1536.9|3
1590733200000|2020-05-29 06:20:00|1543.6|1537.6|1542.8|1536.8|1543.6|1537.6|1542.8|1536.8|7
1590733500000|2020-05-29 06:25:00|1542.5|1536.5|1542.3|1536.3|1542.5|1536.5|1541.8|1535.8|11
1590733800000|2020-05-29 06:30:00|1541.9|1535.9|1541.9|1535.9|1542.3|1536.3|1541.9|1535.9|5
1590734100000|2020-05-29 06:35:00|1541.8|1535.8|1540.8|1534.8|1541.8|1535.8|1540.8|1534.8|10
1590734400000|2020-05-29 06:40:00|1540.4|1534.4|1540.5|1534.5|1540.8|1534.8|1540.3|1534.3|21
1590734700000|2020-05-29 06:45:00|1540.4|1534.4|1541|1535|1541.3|1535.3|1539.9|1533.9|37
1590735000000|2020-05-29 06:50:00|1541.3|1535.3|1540.3|1534.3|1542.1|1536.1|1539.8|1533.8|42
1590735300000|2020-05-29 06:55:00|1540|1534|1539.8|1533.8|1540.8|1534.8|1539.3|1533.3|42
1590735600000|2020-05-29 07:00:00|1539.3|1533.3|1540.3|1534.3|1540.8|1534.8|1538.3|1532.3|17
1590735900000|2020-05-29 07:05:00|1540|1534|1540.3|1534.3|1540.3|1534.3|1539.3|1533.3|8
1590736200000|2020-05-29 07:10:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1538.8|1532.8|10
1590736500000|2020-05-29 07:15:00|1539|1533|1538.8|1532.8|1539|1533|1538.8|1532.8|2
1590736800000|2020-05-29 07:20:00|1538.5|1532.5|1539.8|1533.8|1540|1534|1538.3|1532.3|22
1590737100000|2020-05-29 07:25:00|1540|1534|1540|1534|1540.3|1534.3|1539.3|1533.3|9
1590737400000|2020-05-29 07:30:00|1540.3|1534.3|1538.8|1532.8|1540.3|1534.3|1538.8|1532.8|5
1590737700000|2020-05-29 07:35:00|1539|1533|1539.3|1533.3|1539.3|1533.3|1538.3|1532.3|12
1590738000000|2020-05-29 07:40:00|1539|1533|1539.8|1533.8|1540|1534|1538.3|1532.3|25
1590738300000|2020-05-29 07:45:00|1539.5|1533.5|1538.8|1532.8|1539.8|1533.8|1538.8|1532.8|18
1590738900000|2020-05-29 07:55:00|1538.5|1532.5|1538.3|1532.3|1538.5|1532.5|1538.3|1532.3|4
1590739200000|2020-05-29 08:00:00|1538.5|1532.5|1538.8|1532.8|1538.8|1532.8|1538.3|1532.3|14
1590739500000|2020-05-29 08:05:00|1539|1533|1539.8|1533.8|1539.8|1533.8|1539|1533|4
1590739800000|2020-05-29 08:10:00|1539.5|1533.5|1539.5|1533.5|1539.8|1533.8|1539.3|1533.3|9
1590740100000|2020-05-29 08:15:00|1539.3|1533.3|1538.8|1532.8|1539.3|1533.3|1538.8|1532.8|7
1590740400000|2020-05-29 08:20:00|1538.5|1532.5|1539.3|1533.3|1539.3|1533.3|1538|1532|5
1590740700000|2020-05-29 08:25:00|1539|1533|1538.8|1532.8|1539|1533|1538.8|1532.8|2
1590741000000|2020-05-29 08:30:00|1539.3|1533.3|1539.8|1533.8|1539.8|1533.8|1539.3|1533.3|2
1590741600000|2020-05-29 08:40:00|1539.3|1533.3|1538.8|1532.8|1539.3|1533.3|1538.8|1532.8|3
1590741900000|2020-05-29 08:45:00|1539|1533|1538.8|1532.8|1539.5|1533.5|1538.8|1532.8|18
1590742200000|2020-05-29 08:50:00|1539|1533|1539.3|1533.3|1539.5|1533.5|1538.8|1532.8|18
1590742500000|2020-05-29 08:55:00|1539.5|1533.5|1539.5|1533.5|1540.3|1534.3|1539.3|1533.3|9
1590742800000|2020-05-29 09:00:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|5
1590743100000|2020-05-29 09:05:00|1539.5|1533.5|1539.8|1533.8|1539.8|1533.8|1539.5|1533.5|6
1590743400000|2020-05-29 09:10:00|1540.3|1534.3|1540.3|1534.3|1540.8|1534.8|1539.8|1533.8|8
1590743700000|2020-05-29 09:15:00|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1540.3|1534.3|5
1590744000000|2020-05-29 09:20:00|1541|1535|1541.5|1535.5|1542.5|1536.5|1541|1535|17
1590744300000|2020-05-29 09:25:00|1541.3|1535.3|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|9
1590744600000|2020-05-29 09:30:00|1541|1535|1541.8|1535.8|1541.8|1535.8|1540.8|1534.8|7
1590744900000|2020-05-29 09:35:00|1542|1536|1542.3|1536.3|1542.8|1536.8|1542|1536|7
1590745200000|2020-05-29 09:40:00|1542.5|1536.5|1541|1535|1542.5|1536.5|1541|1535|11
1590745500000|2020-05-29 09:45:00|1540.8|1534.8|1541.3|1535.3|1541.3|1535.3|1540.8|1534.8|3
1590745800000|2020-05-29 09:50:00|1541|1535|1541.3|1535.3|1541.3|1535.3|1541|1535|2
1590746100000|2020-05-29 09:55:00|1541|1535|1540.8|1534.8|1541|1535|1540.8|1534.8|6
1590746400000|2020-05-29 10:00:00|1541|1535|1541.8|1535.8|1541.8|1535.8|1540.8|1534.8|10
1590746700000|2020-05-29 10:05:00|1542.3|1536.3|1542|1536|1542.3|1536.3|1541.8|1535.8|4
1590747000000|2020-05-29 10:10:00|1541.8|1535.8|1541.8|1535.8|1542|1536|1541.8|1535.8|7
1590747300000|2020-05-29 10:15:00|1541.5|1535.5|1541.5|1535.5|1541.5|1535.5|1541.5|1535.5|1
1590747600000|2020-05-29 10:20:00|1541.8|1535.8|1540.8|1534.8|1541.8|1535.8|1540.8|1534.8|3
1590747900000|2020-05-29 10:25:00|1540.5|1534.5|1540.3|1534.3|1540.5|1534.5|1540.3|1534.3|2
1590748200000|2020-05-29 10:30:00|1540|1534|1539.8|1533.8|1540|1534|1539.8|1533.8|2
1590748500000|2020-05-29 10:35:00|1540|1534|1539.3|1533.3|1540|1534|1539.3|1533.3|6
1590748800000|2020-05-29 10:40:00|1539.5|1533.5|1539|1533|1539.8|1533.8|1538.8|1532.8|11
1590749100000|2020-05-29 10:45:00|1538.8|1532.8|1539.3|1533.3|1539.3|1533.3|1538.8|1532.8|8
1590749700000|2020-05-29 10:55:00|1539|1533|1539.3|1533.3|1539.3|1533.3|1539|1533|2
1590750000000|2020-05-29 11:00:00|1539.5|1533.5|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|7
1590750300000|2020-05-29 11:05:00|1538.8|1532.8|1538.3|1532.3|1538.8|1532.8|1538.3|1532.3|3
1590750600000|2020-05-29 11:10:00|1538.5|1532.5|1540|1534|1540|1534|1538.5|1532.5|6
1590750900000|2020-05-29 11:15:00|1540.3|1534.3|1539.8|1533.8|1540.3|1534.3|1539.8|1533.8|5
1590751200000|2020-05-29 11:20:00|1540|1534|1539.3|1533.3|1540.8|1534.8|1538.5|1532.5|13
1590751500000|2020-05-29 11:25:00|1539.5|1533.5|1539.3|1533.3|1539.8|1533.8|1538.8|1532.8|9
1590751800000|2020-05-29 11:30:00|1539.5|1533.5|1539.8|1533.8|1540|1534|1539.3|1533.3|5
1590752100000|2020-05-29 11:35:00|1540|1534|1539|1533|1540|1534|1539|1533|9
1590752400000|2020-05-29 11:40:00|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1
1590752700000|2020-05-29 11:45:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|6
1590753000000|2020-05-29 11:50:00|1539.5|1533.5|1538.8|1532.8|1540.3|1534.3|1538.8|1532.8|24
1590753300000|2020-05-29 11:55:00|1539|1533|1539|1533|1541.8|1535.8|1538.3|1532.3|94
1590753600000|2020-05-29 12:00:00|1539.3|1533.3|1543.3|1537.3|1543.3|1537.3|1539.3|1533.3|39
1590753900000|2020-05-29 12:05:00|1542.8|1536.8|1544|1538|1544.3|1538.3|1541.8|1535.8|27
1590754200000|2020-05-29 12:10:00|1544.3|1538.3|1542.3|1536.3|1544.3|1538.3|1542.3|1536.3|19
1590754500000|2020-05-29 12:15:00|1542|1536|1541.5|1535.5|1542|1536|1540.8|1534.8|12
1590754800000|2020-05-29 12:20:00|1541.8|1535.8|1540.8|1534.8|1542|1536|1540.8|1534.8|6
1590755100000|2020-05-29 12:25:00|1540.3|1534.3|1540.8|1534.8|1541|1535|1540|1534|17
1590755400000|2020-05-29 12:30:00|1540.3|1534.3|1541|1535|1541|1535|1540|1534|8
1590755700000|2020-05-29 12:35:00|1540.8|1534.8|1540.8|1534.8|1541.5|1535.5|1540.8|1534.8|9
1590756000000|2020-05-29 12:40:00|1540.5|1534.5|1540.3|1534.3|1540.5|1534.5|1540|1534|4
1590756300000|2020-05-29 12:45:00|1540|1534|1540|1534|1540.5|1534.5|1539.8|1533.8|7
1590756600000|2020-05-29 12:50:00|1539.5|1533.5|1541.3|1535.3|1541.3|1535.3|1539.3|1533.3|16
1590756900000|2020-05-29 12:55:00|1541.5|1535.5|1542|1536|1542|1536|1541.3|1535.3|9
1590757200000|2020-05-29 13:00:00|1542.3|1536.3|1541.8|1535.8|1542.3|1536.3|1541|1535|17
1590757500000|2020-05-29 13:05:00|1541.3|1535.3|1542|1536|1542.3|1536.3|1540.3|1534.3|20
1590757800000|2020-05-29 13:10:00|1542.3|1536.3|1543|1537|1543|1537|1542|1536|19
1590758100000|2020-05-29 13:15:00|1543.3|1537.3|1541.5|1535.5|1543.5|1537.5|1541.5|1535.5|17
1590758400000|2020-05-29 13:20:00|1541.3|1535.3|1540.5|1534.5|1541.5|1535.5|1540.5|1534.5|15
1590758700000|2020-05-29 13:25:00|1540.8|1534.8|1540.3|1534.3|1540.8|1534.8|1539.5|1533.5|17
1590759000000|2020-05-29 13:30:00|1540|1534|1538.5|1532.5|1540|1534|1538.5|1532.5|15
1590759300000|2020-05-29 13:35:00|1538.3|1532.3|1535.8|1529.8|1538.3|1532.3|1534.3|1528.3|47
1590759600000|2020-05-29 13:40:00|1535.5|1529.5|1536.5|1530.5|1536.8|1530.8|1535.3|1529.3|16
1590759900000|2020-05-29 13:45:00|1536.3|1530.3|1535.5|1529.5|1536.8|1530.8|1535.5|1529.5|14
1590760200000|2020-05-29 13:50:00|1535.8|1529.8|1537.3|1531.3|1538.3|1532.3|1535|1529|33
1590760500000|2020-05-29 13:55:00|1537|1531|1537.3|1531.3|1537.3|1531.3|1535.3|1529.3|20
1590760800000|2020-05-29 14:00:00|1538|1532|1538.8|1532.8|1539.5|1533.5|1537.8|1531.8|20
1590761100000|2020-05-29 14:05:00|1539.3|1533.3|1538.5|1532.5|1539.3|1533.3|1538|1532|19
1590761400000|2020-05-29 14:10:00|1538.8|1532.8|1539.5|1533.5|1539.8|1533.8|1538.5|1532.5|19
1590761700000|2020-05-29 14:15:00|1539.3|1533.3|1539.5|1533.5|1540.5|1534.5|1539|1533|28
1590762000000|2020-05-29 14:20:00|1539.8|1533.8|1538.3|1532.3|1540|1534|1537.8|1531.8|20
1590762300000|2020-05-29 14:25:00|1537.8|1531.8|1537.3|1531.3|1538|1532|1537.3|1531.3|24
1590762600000|2020-05-29 14:30:00|1537.8|1531.8|1537.8|1531.8|1538.3|1532.3|1537.3|1531.3|9
1590762900000|2020-05-29 14:35:00|1538|1532|1538.3|1532.3|1538.5|1532.5|1537.5|1531.5|11
1590763200000|2020-05-29 14:40:00|1538.8|1532.8|1541.3|1535.3|1541.3|1535.3|1538.8|1532.8|17
1590763500000|2020-05-29 14:45:00|1541.5|1535.5|1541.8|1535.8|1542.8|1536.8|1540.8|1534.8|38
1590763800000|2020-05-29 14:50:00|1542.3|1536.3|1543|1537|1543.5|1537.5|1542.3|1536.3|24
1590764100000|2020-05-29 14:55:00|1543.3|1537.3|1543.8|1537.8|1543.8|1537.8|1543.3|1537.3|11
1590764400000|2020-05-29 15:00:00|1543.5|1537.5|1543.3|1537.3|1543.8|1537.8|1542.3|1536.3|19
1590764700000|2020-05-29 15:05:00|1542.5|1536.5|1544|1538|1545.8|1539.8|1542.5|1536.5|24
1590765000000|2020-05-29 15:10:00|1544.3|1538.3|1545|1539|1545.5|1539.5|1544.3|1538.3|18
1590765300000|2020-05-29 15:15:00|1545.3|1539.3|1547.3|1541.3|1547.3|1541.3|1545|1539|34
1590765600000|2020-05-29 15:20:00|1547.5|1541.5|1547.8|1541.8|1547.8|1541.8|1546.3|1540.3|25
1590765900000|2020-05-29 15:25:00|1548.3|1542.3|1549.3|1543.3|1550.3|1544.3|1547.5|1541.5|31
1590766200000|2020-05-29 15:30:00|1549.5|1543.5|1550.3|1544.3|1551.8|1545.8|1549.5|1543.5|67
1590766500000|2020-05-29 15:35:00|1550|1544|1548|1542|1550|1544|1547.5|1541.5|37
1590766800000|2020-05-29 15:40:00|1547.8|1541.8|1548|1542|1548.3|1542.3|1547.3|1541.3|29
1590767100000|2020-05-29 15:45:00|1548.3|1542.3|1548.3|1542.3|1548.3|1542.3|1548|1542|3
1590767400000|2020-05-29 15:50:00|1548|1542|1548.5|1542.5|1548.8|1542.8|1548|1542|14
1590767700000|2020-05-29 15:55:00|1548.8|1542.8|1549.5|1543.5|1550|1544|1548.5|1542.5|15
1590768000000|2020-05-29 16:00:00|1549.8|1543.8|1550|1544|1550|1544|1548.8|1542.8|5
1590768300000|2020-05-29 16:05:00|1550.3|1544.3|1550.8|1544.8|1551|1545|1550|1544|6
1590768600000|2020-05-29 16:10:00|1551|1545|1550.3|1544.3|1551|1545|1550.3|1544.3|4
1590768900000|2020-05-29 16:15:00|1550|1544|1548.5|1542.5|1550.5|1544.5|1548.5|1542.5|29
1590769200000|2020-05-29 16:20:00|1548.3|1542.3|1546.5|1540.5|1548.3|1542.3|1546.3|1540.3|16
1590769500000|2020-05-29 16:25:00|1547|1541|1547.8|1541.8|1547.8|1541.8|1547|1541|3
1590769800000|2020-05-29 16:30:00|1547.5|1541.5|1547|1541|1547.5|1541.5|1547|1541|3
1590770400000|2020-05-29 16:40:00|1547.3|1541.3|1547|1541|1548.8|1542.8|1547|1541|13
1590770700000|2020-05-29 16:45:00|1546.8|1540.8|1547|1541|1547|1541|1546.8|1540.8|2
1590771000000|2020-05-29 16:50:00|1546.8|1540.8|1546.8|1540.8|1547.3|1541.3|1546.5|1540.5|10
1590771300000|2020-05-29 16:55:00|1547|1541|1547.5|1541.5|1547.8|1541.8|1546.3|1540.3|16
1590969600000|2020-06-01 00:00:00|1553|1541|1549.8|1543.8|1553|1543.8|1549.8|1541|2
1590970200000|2020-06-01 00:10:00|1550.1|1544.1|1550.1|1544.1|1550.1|1544.1|1550.1|1544.1|1
1590970500000|2020-06-01 00:15:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|3
1590970800000|2020-06-01 00:20:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|2
1590971100000|2020-06-01 00:25:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|2
1590971400000|2020-06-01 00:30:00|1550.4|1544.4|1550.3|1544.3|1550.6|1544.6|1550.3|1544.3|3
1590971700000|2020-06-01 00:35:00|1550.6|1544.6|1550.4|1544.4|1550.6|1544.6|1550.4|1544.4|2
1590972000000|2020-06-01 00:40:00|1550.5|1544.5|1550.4|1544.4|1550.5|1544.5|1550.4|1544.4|2
1590972300000|2020-06-01 00:45:00|1550.3|1544.3|1550|1544|1550.3|1544.3|1549.9|1543.9|4
1590972600000|2020-06-01 00:50:00|1549.8|1543.8|1549.8|1543.8|1550|1544|1549.8|1543.8|3
1590972900000|2020-06-01 00:55:00|1550|1544|1550.3|1544.3|1550.3|1544.3|1550|1544|2
1590973200000|2020-06-01 01:00:00|1550|1544|1549.8|1543.8|1550.6|1544.6|1549.8|1543.8|13
1590973500000|2020-06-01 01:05:00|1549.5|1543.5|1550.6|1544.6|1551|1545|1549.3|1543.3|15
1590973800000|2020-06-01 01:10:00|1550.5|1544.5|1550.6|1544.6|1550.6|1544.6|1550.5|1544.5|4
1590974100000|2020-06-01 01:15:00|1550.9|1544.9|1551|1545|1551|1545|1550.9|1544.9|4
1590974400000|2020-06-01 01:20:00|1551.1|1545.1|1551.6|1545.6|1551.6|1545.6|1551.1|1545.1|7
1590974700000|2020-06-01 01:25:00|1552|1546|1551.6|1545.6|1552|1546|1551|1545|15
1590975000000|2020-06-01 01:30:00|1552|1546|1551.5|1545.5|1552|1546|1551.3|1545.3|8
1590975300000|2020-06-01 01:35:00|1551.6|1545.6|1551.5|1545.5|1551.8|1545.8|1551.3|1545.3|7
1590975600000|2020-06-01 01:40:00|1551.8|1545.8|1551.5|1545.5|1551.9|1545.9|1551.3|1545.3|16
1590975900000|2020-06-01 01:45:00|1551.8|1545.8|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|3
1590976200000|2020-06-01 01:50:00|1551.5|1545.5|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|5
1590976500000|2020-06-01 01:55:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|2
1590976800000|2020-06-01 02:00:00|1551.5|1545.5|1551.3|1545.3|1551.5|1545.5|1550.9|1544.9|6
1590977100000|2020-06-01 02:05:00|1551.5|1545.5|1550.9|1544.9|1551.8|1545.8|1550.9|1544.9|8
1590977400000|2020-06-01 02:10:00|1550.8|1544.8|1550.5|1544.5|1550.8|1544.8|1550.4|1544.4|5
1590977700000|2020-06-01 02:15:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1590978000000|2020-06-01 02:20:00|1550.4|1544.4|1550.6|1544.6|1550.8|1544.8|1550.4|1544.4|3
1590978600000|2020-06-01 02:30:00|1550.4|1544.4|1550.4|1544.4|1550.6|1544.6|1550.3|1544.3|5
1590978900000|2020-06-01 02:35:00|1550.3|1544.3|1550.4|1544.4|1550.4|1544.4|1550.3|1544.3|2
1590979200000|2020-06-01 02:40:00|1550.5|1544.5|1550.8|1544.8|1550.8|1544.8|1550.4|1544.4|3
1590979800000|2020-06-01 02:50:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1
1590980100000|2020-06-01 02:55:00|1550.8|1544.8|1550.4|1544.4|1550.8|1544.8|1550.4|1544.4|3
1590980400000|2020-06-01 03:00:00|1550.5|1544.5|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|4
1590980700000|2020-06-01 03:05:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|2
1590981000000|2020-06-01 03:10:00|1550.4|1544.4|1550.6|1544.6|1550.6|1544.6|1550.4|1544.4|4
1590981300000|2020-06-01 03:15:00|1550.5|1544.5|1550.4|1544.4|1550.5|1544.5|1550.4|1544.4|2
1590981600000|2020-06-01 03:20:00|1550.3|1544.3|1550.8|1544.8|1550.8|1544.8|1550.3|1544.3|7
1590981900000|2020-06-01 03:25:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1590982200000|2020-06-01 03:30:00|1550.5|1544.5|1550.4|1544.4|1550.5|1544.5|1550.4|1544.4|6
1590986700000|2020-06-01 04:45:00|1550.8|1544.8|1550.5|1544.5|1550.8|1544.8|1550.5|1544.5|2
1590987300000|2020-06-01 04:55:00|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1550.6|1544.6|1
1590987600000|2020-06-01 05:00:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1
1590987900000|2020-06-01 05:05:00|1550.3|1544.3|1549.9|1543.9|1550.3|1544.3|1549.9|1543.9|4
1590988200000|2020-06-01 05:10:00|1550|1544|1549.9|1543.9|1550|1544|1549.9|1543.9|2
1590988500000|2020-06-01 05:15:00|1550.4|1544.4|1550.4|1544.4|1550.4|1544.4|1550.3|1544.3|3
1590988800000|2020-06-01 05:20:00|1550.9|1544.9|1550.9|1544.9|1550.9|1544.9|1550.9|1544.9|1
1590989100000|2020-06-01 05:25:00|1551.3|1545.3|1551.3|1545.3|1551.3|1545.3|1551.3|1545.3|1
1590989400000|2020-06-01 05:30:00|1551|1545|1551.3|1545.3|1551.3|1545.3|1551|1545|2
1590989700000|2020-06-01 05:35:00|1551.5|1545.5|1551.5|1545.5|1551.5|1545.5|1551.3|1545.3|3
1590990000000|2020-06-01 05:40:00|1551.8|1545.8|1551.8|1545.8|1551.8|1545.8|1551.4|1545.4|9
1590990300000|2020-06-01 05:45:00|1551.9|1545.9|1552.5|1546.5|1552.5|1546.5|1551.9|1545.9|24
1590990600000|2020-06-01 05:50:00|1552.6|1546.6|1552.4|1546.4|1552.6|1546.6|1552.4|1546.4|9
1590990900000|2020-06-01 05:55:00|1552.6|1546.6|1552.4|1546.4|1552.6|1546.6|1551.8|1545.8|21
1590991200000|2020-06-01 06:00:00|1552.1|1546.1|1552.3|1546.3|1552.3|1546.3|1551.6|1545.6|9
1590991500000|2020-06-01 06:05:00|1552.4|1546.4|1552.5|1546.5|1552.5|1546.5|1552.3|1546.3|3
1590991800000|2020-06-01 06:10:00|1552.6|1546.6|1552.1|1546.1|1552.6|1546.6|1552|1546|9
1590992400000|2020-06-01 06:20:00|1552|1546|1552.1|1546.1|1552.3|1546.3|1551.1|1545.1|12
1590992700000|2020-06-01 06:25:00|1551.9|1545.9|1552.4|1546.4|1552.6|1546.6|1551.9|1545.9|7
1590993000000|2020-06-01 06:30:00|1552.5|1546.5|1552.6|1546.6|1552.8|1546.8|1552.3|1546.3|8
1590993300000|2020-06-01 06:35:00|1552.4|1546.4|1551.8|1545.8|1552.4|1546.4|1551.3|1545.3|17
1590993600000|2020-06-01 06:40:00|1551.5|1545.5|1551.8|1545.8|1552.1|1546.1|1551.5|1545.5|7
1590993900000|2020-06-01 06:45:00|1552.1|1546.1|1552.3|1546.3|1552.3|1546.3|1551.8|1545.8|8
1590994200000|2020-06-01 06:50:00|1552.4|1546.4|1554|1548|1554|1548|1552.4|1546.4|10
1590994500000|2020-06-01 06:55:00|1553.8|1547.8|1554.8|1548.8|1554.8|1548.8|1553.3|1547.3|12
1590994800000|2020-06-01 07:00:00|1554.3|1548.3|1554.8|1548.8|1554.8|1548.8|1553.5|1547.5|17
1590995100000|2020-06-01 07:05:00|1554.5|1548.5|1553|1547|1554.5|1548.5|1552.5|1546.5|12
1590995400000|2020-06-01 07:10:00|1553.3|1547.3|1553.3|1547.3|1553.3|1547.3|1552.8|1546.8|7
1590995700000|2020-06-01 07:15:00|1552.8|1546.8|1552.3|1546.3|1552.8|1546.8|1552|1546|9
1590996000000|2020-06-01 07:20:00|1552|1546|1552.3|1546.3|1552.3|1546.3|1551.8|1545.8|4
1590996300000|2020-06-01 07:25:00|1552.5|1546.5|1551.8|1545.8|1553|1547|1551.8|1545.8|8
1590996600000|2020-06-01 07:30:00|1552|1546|1551.8|1545.8|1552.5|1546.5|1551.8|1545.8|5
1590997200000|2020-06-01 07:40:00|1551.5|1545.5|1550.8|1544.8|1551.5|1545.5|1550.8|1544.8|6
1590997800000|2020-06-01 07:50:00|1551.5|1545.5|1551.8|1545.8|1552|1546|1551.3|1545.3|5
1590998100000|2020-06-01 07:55:00|1552|1546|1551.3|1545.3|1553|1547|1551.3|1545.3|12
1590998400000|2020-06-01 08:00:00|1551.5|1545.5|1552.8|1546.8|1553.8|1547.8|1551.5|1545.5|19
1590998700000|2020-06-01 08:05:00|1553|1547|1552.3|1546.3|1553.5|1547.5|1552|1546|19
1590999000000|2020-06-01 08:10:00|1551.8|1545.8|1549.8|1543.8|1551.8|1545.8|1549.8|1543.8|10
1590999300000|2020-06-01 08:15:00|1549.5|1543.5|1546|1540|1549.5|1543.5|1545.3|1539.3|51
1590999600000|2020-06-01 08:20:00|1545.8|1539.8|1540.8|1534.8|1545.8|1539.8|1540.5|1534.5|44
1590999900000|2020-06-01 08:25:00|1541|1535|1541.5|1535.5|1543.3|1537.3|1541|1535|38
1591000200000|2020-06-01 08:30:00|1541.8|1535.8|1541.5|1535.5|1542.3|1536.3|1541.5|1535.5|14
1591000500000|2020-06-01 08:35:00|1541.3|1535.3|1540.8|1534.8|1542.3|1536.3|1540.8|1534.8|16
1591000800000|2020-06-01 08:40:00|1540.5|1534.5|1539.8|1533.8|1540.8|1534.8|1539.5|1533.5|7
1591001100000|2020-06-01 08:45:00|1540|1534|1540|1534|1540|1534|1539.8|1533.8|5
1591001400000|2020-06-01 08:50:00|1540.5|1534.5|1540.5|1534.5|1541.5|1535.5|1540.5|1534.5|11
1591001700000|2020-06-01 08:55:00|1540.3|1534.3|1539.3|1533.3|1540.3|1534.3|1539.3|1533.3|15
1591002000000|2020-06-01 09:00:00|1539.5|1533.5|1539.8|1533.8|1540.5|1534.5|1539.3|1533.3|12
1591002300000|2020-06-01 09:05:00|1539.5|1533.5|1539.8|1533.8|1539.8|1533.8|1539.3|1533.3|3
1591002600000|2020-06-01 09:10:00|1539.5|1533.5|1538.8|1532.8|1539.5|1533.5|1537.3|1531.3|19
1591002900000|2020-06-01 09:15:00|1539|1533|1538.8|1532.8|1539|1533|1538.8|1532.8|2
1591003200000|2020-06-01 09:20:00|1539|1533|1539.5|1533.5|1539.5|1533.5|1539|1533|3
1591003500000|2020-06-01 09:25:00|1539.8|1533.8|1539.3|1533.3|1539.8|1533.8|1539.3|1533.3|3
1591003800000|2020-06-01 09:30:00|1539.5|1533.5|1539.5|1533.5|1539.5|1533.5|1539.3|1533.3|5
1591004100000|2020-06-01 09:35:00|1539.8|1533.8|1540|1534|1540|1534|1539.5|1533.5|10
1591004400000|2020-06-01 09:40:00|1540.3|1534.3|1540.3|1534.3|1540.8|1534.8|1540|1534|11
1591004700000|2020-06-01 09:45:00|1540|1534|1539.3|1533.3|1540|1534|1539.3|1533.3|4
1591005000000|2020-06-01 09:50:00|1539.5|1533.5|1539.8|1533.8|1539.8|1533.8|1539.5|1533.5|4
1591005300000|2020-06-01 09:55:00|1539.3|1533.3|1540.3|1534.3|1540.3|1534.3|1539.3|1533.3|7
1591005600000|2020-06-01 10:00:00|1540.8|1534.8|1540.3|1534.3|1541.5|1535.5|1539.8|1533.8|10
1591005900000|2020-06-01 10:05:00|1540.5|1534.5|1540.5|1534.5|1540.8|1534.8|1540.3|1534.3|11
1591006200000|2020-06-01 10:10:00|1540.3|1534.3|1539.3|1533.3|1540.3|1534.3|1539.3|1533.3|4
1591006500000|2020-06-01 10:15:00|1539|1533|1539.3|1533.3|1539.3|1533.3|1539|1533|4
1591006800000|2020-06-01 10:20:00|1539.8|1533.8|1539.8|1533.8|1539.8|1533.8|1539.8|1533.8|1
1591007100000|2020-06-01 10:25:00|1540|1534|1540.3|1534.3|1540.5|1534.5|1540|1534|4
1591007400000|2020-06-01 10:30:00|1540.5|1534.5|1539.3|1533.3|1540.8|1534.8|1539.3|1533.3|12
1591007700000|2020-06-01 10:35:00|1539.5|1533.5|1539|1533|1540|1534|1539|1533|7
1591008000000|2020-06-01 10:40:00|1539.3|1533.3|1538.8|1532.8|1539.3|1533.3|1538.8|1532.8|3
1591008300000|2020-06-01 10:45:00|1538.5|1532.5|1538.8|1532.8|1540.8|1534.8|1538.5|1532.5|18
1591008600000|2020-06-01 10:50:00|1539|1533|1539|1533|1539.5|1533.5|1539|1533|6
1591008900000|2020-06-01 10:55:00|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1
1591009200000|2020-06-01 11:00:00|1539.5|1533.5|1538.3|1532.3|1539.5|1533.5|1538|1532|11
1591009500000|2020-06-01 11:05:00|1538.5|1532.5|1538.3|1532.3|1538.8|1532.8|1538.3|1532.3|4
1591009800000|2020-06-01 11:10:00|1538.5|1532.5|1538.8|1532.8|1538.8|1532.8|1538|1532|8
1591010100000|2020-06-01 11:15:00|1538.5|1532.5|1540.3|1534.3|1540.3|1534.3|1538.3|1532.3|8
1591010400000|2020-06-01 11:20:00|1540|1534|1543.3|1537.3|1543.3|1537.3|1540|1534|15
1591010700000|2020-06-01 11:25:00|1543.8|1537.8|1543|1537|1543.8|1537.8|1543|1537|7
1591011000000|2020-06-01 11:30:00|1542.8|1536.8|1542.8|1536.8|1542.8|1536.8|1541.8|1535.8|13
1591011300000|2020-06-01 11:35:00|1543.3|1537.3|1545|1539|1545.8|1539.8|1543|1537|27
1591011600000|2020-06-01 11:40:00|1544.8|1538.8|1544.8|1538.8|1545.3|1539.3|1544.3|1538.3|6
1591011900000|2020-06-01 11:45:00|1543.8|1537.8|1544|1538|1544.8|1538.8|1543.5|1537.5|13
1591012200000|2020-06-01 11:50:00|1543.8|1537.8|1543.8|1537.8|1544.3|1538.3|1543.8|1537.8|9
1591012500000|2020-06-01 11:55:00|1544|1538|1543.5|1537.5|1545|1539|1541.5|1535.5|57
1591012800000|2020-06-01 12:00:00|1543.8|1537.8|1542.3|1536.3|1545.5|1539.5|1542.3|1536.3|30
1591013100000|2020-06-01 12:05:00|1541.8|1535.8|1542.3|1536.3|1542.8|1536.8|1541.8|1535.8|7
1591013400000|2020-06-01 12:10:00|1542.5|1536.5|1541.5|1535.5|1543|1537|1541|1535|28
1591013700000|2020-06-01 12:15:00|1541.3|1535.3|1541.5|1535.5|1542.3|1536.3|1541|1535|18
1591014000000|2020-06-01 12:20:00|1541.3|1535.3|1539.8|1533.8|1542|1536|1539.5|1533.5|14
1591014300000|2020-06-01 12:25:00|1539.5|1533.5|1538.8|1532.8|1540|1534|1538.8|1532.8|21
1591014600000|2020-06-01 12:30:00|1538.5|1532.5|1542.8|1536.8|1543|1537|1538.5|1532.5|36
1591014900000|2020-06-01 12:35:00|1543|1537|1544|1538|1544.3|1538.3|1542.8|1536.8|19
1591015200000|2020-06-01 12:40:00|1543.8|1537.8|1544|1538|1544|1538|1543.5|1537.5|6
1591015500000|2020-06-01 12:45:00|1543.8|1537.8|1543.5|1537.5|1544|1538|1543.5|1537.5|8
1591015800000|2020-06-01 12:50:00|1543.8|1537.8|1544|1538|1544|1538|1542.8|1536.8|12
1591016100000|2020-06-01 12:55:00|1544.3|1538.3|1545|1539|1545|1539|1543.3|1537.3|24
1591016400000|2020-06-01 13:00:00|1545.5|1539.5|1546.8|1540.8|1546.8|1540.8|1545|1539|36
1591016700000|2020-06-01 13:05:00|1547|1541|1548.8|1542.8|1549.5|1543.5|1546.3|1540.3|40
1591017000000|2020-06-01 13:10:00|1548.5|1542.5|1547.8|1541.8|1548.8|1542.8|1547.3|1541.3|19
1591017300000|2020-06-01 13:15:00|1547.3|1541.3|1546|1540|1548|1542|1545.5|1539.5|32
1591017600000|2020-06-01 13:20:00|1545.8|1539.8|1546.8|1540.8|1547.5|1541.5|1545.8|1539.8|23
1591017900000|2020-06-01 13:25:00|1547|1541|1545.8|1539.8|1547|1541|1545.3|1539.3|9
1591018200000|2020-06-01 13:30:00|1545.3|1539.3|1546.8|1540.8|1547.3|1541.3|1545.3|1539.3|19
1591018500000|2020-06-01 13:35:00|1547|1541|1547.3|1541.3|1547.5|1541.5|1546.5|1540.5|9
1591018800000|2020-06-01 13:40:00|1547.5|1541.5|1549.5|1543.5|1550.3|1544.3|1547.5|1541.5|14
1591019100000|2020-06-01 13:45:00|1549.8|1543.8|1549.8|1543.8|1549.8|1543.8|1549.3|1543.3|4
1591019700000|2020-06-01 13:55:00|1549.5|1543.5|1549.8|1543.8|1549.8|1543.8|1549.3|1543.3|6
1591020000000|2020-06-01 14:00:00|1549.3|1543.3|1548.3|1542.3|1549.8|1543.8|1547.5|1541.5|14
1591020300000|2020-06-01 14:05:00|1548|1542|1547.3|1541.3|1548|1542|1546.3|1540.3|26
1591020600000|2020-06-01 14:10:00|1547.5|1541.5|1550.3|1544.3|1550.3|1544.3|1547.3|1541.3|30
1591020900000|2020-06-01 14:15:00|1550|1544|1550.8|1544.8|1551.8|1545.8|1549.8|1543.8|16
1591021200000|2020-06-01 14:20:00|1551|1545|1550|1544|1551.8|1545.8|1550|1544|19
1591021500000|2020-06-01 14:25:00|1550.3|1544.3|1550.8|1544.8|1551|1545|1550|1544|18
1591021800000|2020-06-01 14:30:00|1550.5|1544.5|1551.8|1545.8|1551.8|1545.8|1550.3|1544.3|13
1591022100000|2020-06-01 14:35:00|1551.5|1545.5|1551.5|1545.5|1552|1546|1551.3|1545.3|12
1591022400000|2020-06-01 14:40:00|1551.3|1545.3|1549.3|1543.3|1551.3|1545.3|1549|1543|20
1591022700000|2020-06-01 14:45:00|1549|1543|1546.8|1540.8|1549|1543|1546|1540|29
1591023000000|2020-06-01 14:50:00|1546.5|1540.5|1546|1540|1546.5|1540.5|1545|1539|26
1591023300000|2020-06-01 14:55:00|1545.8|1539.8|1545.3|1539.3|1546|1540|1544|1538|20
1591023600000|2020-06-01 15:00:00|1545|1539|1545.8|1539.8|1546|1540|1544.8|1538.8|37
1591023900000|2020-06-01 15:05:00|1546|1540|1544|1538|1546|1540|1544|1538|22
1591024200000|2020-06-01 15:10:00|1544.3|1538.3|1543.5|1537.5|1544.3|1538.3|1543.5|1537.5|10
1591024500000|2020-06-01 15:15:00|1543.3|1537.3|1542|1536|1543.3|1537.3|1541|1535|40
1591024800000|2020-06-01 15:20:00|1541.8|1535.8|1542|1536|1543|1537|1541|1535|27
1591025100000|2020-06-01 15:25:00|1542.3|1536.3|1540.3|1534.3|1542.3|1536.3|1539.8|1533.8|15
1591025400000|2020-06-01 15:30:00|1540|1534|1540.5|1534.5|1541|1535|1538.5|1532.5|28
1591025700000|2020-06-01 15:35:00|1540.8|1534.8|1540.3|1534.3|1540.8|1534.8|1539.5|1533.5|21
1591026000000|2020-06-01 15:40:00|1540|1534|1539.8|1533.8|1540|1534|1539.3|1533.3|12
1591026300000|2020-06-01 15:45:00|1539.5|1533.5|1540.3|1534.3|1540.3|1534.3|1539.5|1533.5|6
1591026600000|2020-06-01 15:50:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|2
1591026900000|2020-06-01 15:55:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|6
1591027200000|2020-06-01 16:00:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|2
1591027500000|2020-06-01 16:05:00|1540.3|1534.3|1539.8|1533.8|1540.3|1534.3|1539.8|1533.8|3
1591027800000|2020-06-01 16:10:00|1540|1534|1540.3|1534.3|1540.3|1534.3|1540|1534|2
1591028100000|2020-06-01 16:15:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|2
1591028400000|2020-06-01 16:20:00|1540.3|1534.3|1538.8|1532.8|1540.3|1534.3|1538.8|1532.8|9
1591028700000|2020-06-01 16:25:00|1539|1533|1540|1534|1540|1534|1539|1533|4
1591029000000|2020-06-01 16:30:00|1539.8|1533.8|1540.3|1534.3|1540.3|1534.3|1539.8|1533.8|3
1591029300000|2020-06-01 16:35:00|1540|1534|1539.8|1533.8|1540|1534|1539.8|1533.8|2
1591029600000|2020-06-01 16:40:00|1539.5|1533.5|1539|1533|1539.5|1533.5|1539|1533|3
1591029900000|2020-06-01 16:45:00|1538.8|1532.8|1539.3|1533.3|1539.3|1533.3|1538.8|1532.8|2
1591030200000|2020-06-01 16:50:00|1539.5|1533.5|1539.5|1533.5|1539.5|1533.5|1539.5|1533.5|1
1591030500000|2020-06-01 16:55:00|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1539.3|1533.3|1
1591056000000|2020-06-02 00:00:00|1538.6|1532.6|1538.5|1532.5|1538.6|1532.6|1538.5|1532.5|2
1591056300000|2020-06-02 00:05:00|1538.8|1532.8|1539.5|1533.5|1539.5|1533.5|1538.8|1532.8|3
1591056600000|2020-06-02 00:10:00|1539.6|1533.6|1539.6|1533.6|1539.6|1533.6|1539.6|1533.6|1
1591056900000|2020-06-02 00:15:00|1539.8|1533.8|1539.5|1533.5|1539.8|1533.8|1539.5|1533.5|2
1591057200000|2020-06-02 00:20:00|1539.8|1533.8|1541.5|1535.5|1541.5|1535.5|1539.5|1533.5|9
1591057500000|2020-06-02 00:25:00|1541.6|1535.6|1541.6|1535.6|1541.6|1535.6|1541.5|1535.5|3
1591057800000|2020-06-02 00:30:00|1541.5|1535.5|1541.5|1535.5|1541.6|1535.6|1541.5|1535.5|3
1591058100000|2020-06-02 00:35:00|1542.1|1536.1|1543.4|1537.4|1543.6|1537.6|1542.1|1536.1|8
1591058400000|2020-06-02 00:40:00|1543.6|1537.6|1543.1|1537.1|1543.6|1537.6|1543.1|1537.1|3
1591058700000|2020-06-02 00:45:00|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1
1591059000000|2020-06-02 00:50:00|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1543.6|1537.6|1
1591059300000|2020-06-02 00:55:00|1543.8|1537.8|1543.6|1537.6|1544.6|1538.6|1543.5|1537.5|9
1591059600000|2020-06-02 01:00:00|1543.9|1537.9|1542.4|1536.4|1544.6|1538.6|1542|1536|24
1591059900000|2020-06-02 01:05:00|1542.3|1536.3|1542.3|1536.3|1542.5|1536.5|1541.8|1535.8|23
1591060200000|2020-06-02 01:10:00|1542.6|1536.6|1544.4|1538.4|1544.4|1538.4|1542.5|1536.5|14
1591060500000|2020-06-02 01:15:00|1544.6|1538.6|1544.8|1538.8|1544.8|1538.8|1543.8|1537.8|28
1591060800000|2020-06-02 01:20:00|1544.6|1538.6|1544.4|1538.4|1544.6|1538.6|1544.1|1538.1|7
1591061100000|2020-06-02 01:25:00|1544.1|1538.1|1545.6|1539.6|1545.6|1539.6|1544.1|1538.1|7
1591061400000|2020-06-02 01:30:00|1545.8|1539.8|1545.1|1539.1|1546|1540|1545.1|1539.1|8
1591061700000|2020-06-02 01:35:00|1544.9|1538.9|1545.3|1539.3|1545.3|1539.3|1544.5|1538.5|19
1591062300000|2020-06-02 01:45:00|1545|1539|1543.3|1537.3|1545|1539|1543.3|1537.3|16
1591062600000|2020-06-02 01:50:00|1543.1|1537.1|1542.5|1536.5|1543.1|1537.1|1542.4|1536.4|4
1591062900000|2020-06-02 01:55:00|1542.4|1536.4|1543.1|1537.1|1543.1|1537.1|1542.4|1536.4|5
1591063200000|2020-06-02 02:00:00|1543|1537|1543.6|1537.6|1544.4|1538.4|1543|1537|11
1591063500000|2020-06-02 02:05:00|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1543.5|1537.5|1
1591063800000|2020-06-02 02:10:00|1543.3|1537.3|1544.9|1538.9|1544.9|1538.9|1543.3|1537.3|13
1591064100000|2020-06-02 02:15:00|1544.8|1538.8|1544.5|1538.5|1544.8|1538.8|1544.5|1538.5|2
1591064400000|2020-06-02 02:20:00|1544.6|1538.6|1544.5|1538.5|1544.6|1538.6|1544.5|1538.5|2
1591064700000|2020-06-02 02:25:00|1544.6|1538.6|1544.5|1538.5|1544.6|1538.6|1544.5|1538.5|4
1591065000000|2020-06-02 02:30:00|1544.3|1538.3|1544.9|1538.9|1544.9|1538.9|1544.3|1538.3|3
1591065300000|2020-06-02 02:35:00|1544.5|1538.5|1544.3|1538.3|1544.6|1538.6|1544.1|1538.1|5
1591065600000|2020-06-02 02:40:00|1544.4|1538.4|1546|1540|1546.5|1540.5|1544.3|1538.3|59
1591065900000|2020-06-02 02:45:00|1545.9|1539.9|1545.1|1539.1|1545.9|1539.9|1545|1539|5
1591066200000|2020-06-02 02:50:00|1545.5|1539.5|1545.5|1539.5|1545.5|1539.5|1545.5|1539.5|1
1591066500000|2020-06-02 02:55:00|1545.4|1539.4|1545.1|1539.1|1545.4|1539.4|1545.1|1539.1|4
1591066800000|2020-06-02 03:00:00|1545.4|1539.4|1544.8|1538.8|1545.5|1539.5|1544.8|1538.8|3
1591067100000|2020-06-02 03:05:00|1544.3|1538.3|1542.1|1536.1|1544.3|1538.3|1541.8|1535.8|12
1591067400000|2020-06-02 03:10:00|1541.9|1535.9|1541.8|1535.8|1542.1|1536.1|1541.8|1535.8|5
1591067700000|2020-06-02 03:15:00|1541.6|1535.6|1541.5|1535.5|1541.6|1535.6|1541.5|1535.5|2
1591068000000|2020-06-02 03:20:00|1541.3|1535.3|1541.1|1535.1|1541.3|1535.3|1541|1535|3
1591068300000|2020-06-02 03:25:00|1541.3|1535.3|1541.3|1535.3|1541.8|1535.8|1541.3|1535.3|5
1591068600000|2020-06-02 03:30:00|1541.5|1535.5|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|2
1591068900000|2020-06-02 03:35:00|1541|1535|1541|1535|1541|1535|1541|1535|1
1591069200000|2020-06-02 03:40:00|1541.3|1535.3|1541|1535|1541.5|1535.5|1541|1535|4
1591069500000|2020-06-02 03:45:00|1541.1|1535.1|1541.5|1535.5|1541.5|1535.5|1541.1|1535.1|3
1591069800000|2020-06-02 03:50:00|1542.3|1536.3|1542.3|1536.3|1542.6|1536.6|1542.3|1536.3|7
1591070100000|2020-06-02 03:55:00|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1542.5|1536.5|1
1591070400000|2020-06-02 04:00:00|1542.4|1536.4|1543.5|1537.5|1543.5|1537.5|1542.4|1536.4|4
1591070700000|2020-06-02 04:05:00|1543.4|1537.4|1543.3|1537.3|1543.5|1537.5|1543.3|1537.3|6
1591071000000|2020-06-02 04:10:00|1543|1537|1543.5|1537.5|1543.5|1537.5|1543|1537|2
1591071300000|2020-06-02 04:15:00|1542.9|1536.9|1542.3|1536.3|1542.9|1536.9|1542.1|1536.1|4
1591071600000|2020-06-02 04:20:00|1542.5|1536.5|1542.8|1536.8|1542.8|1536.8|1542.5|1536.5|2
1591071900000|2020-06-02 04:25:00|1542.5|1536.5|1541|1535|1542.8|1536.8|1540.9|1534.9|6
1591072200000|2020-06-02 04:30:00|1540.9|1534.9|1541|1535|1541|1535|1540.9|1534.9|2
1591072500000|2020-06-02 04:35:00|1540.9|1534.9|1541|1535|1541|1535|1540.9|1534.9|4
1591072800000|2020-06-02 04:40:00|1540.9|1534.9|1541|1535|1541|1535|1540.9|1534.9|2
1591073100000|2020-06-02 04:45:00|1541.3|1535.3|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|3
1591073400000|2020-06-02 04:50:00|1541|1535|1541.1|1535.1|1541.1|1535.1|1541|1535|2
1591074000000|2020-06-02 05:00:00|1541.3|1535.3|1541|1535|1541.3|1535.3|1541|1535|3
1591074300000|2020-06-02 05:05:00|1540.9|1534.9|1540.9|1534.9|1540.9|1534.9|1540.9|1534.9|1
1591074600000|2020-06-02 05:10:00|1540.8|1534.8|1540.8|1534.8|1540.8|1534.8|1540.5|1534.5|3
1591075200000|2020-06-02 05:20:00|1540.5|1534.5|1540.9|1534.9|1540.9|1534.9|1540.5|1534.5|7
1591075500000|2020-06-02 05:25:00|1540.8|1534.8|1541.5|1535.5|1541.5|1535.5|1540.8|1534.8|6
1591075800000|2020-06-02 05:30:00|1541.6|1535.6|1543.6|1537.6|1543.6|1537.6|1541.6|1535.6|6
1591076100000|2020-06-02 05:35:00|1543.9|1537.9|1543|1537|1544.1|1538.1|1542.9|1536.9|11
1591076400000|2020-06-02 05:40:00|1542.8|1536.8|1542.8|1536.8|1543|1537|1542.8|1536.8|3
1591076700000|2020-06-02 05:45:00|1542.5|1536.5|1543.5|1537.5|1543.5|1537.5|1542.5|1536.5|5
1591077000000|2020-06-02 05:50:00|1543.6|1537.6|1542|1536|1543.6|1537.6|1541.9|1535.9|14
1591077300000|2020-06-02 05:55:00|1542.3|1536.3|1542.8|1536.8|1543.3|1537.3|1542.3|1536.3|8
1591077600000|2020-06-02 06:00:00|1542.9|1536.9|1542.8|1536.8|1543.8|1537.8|1542.3|1536.3|13
1591077900000|2020-06-02 06:05:00|1542.9|1536.9|1541.8|1535.8|1542.9|1536.9|1541.8|1535.8|7
1591078200000|2020-06-02 06:10:00|1541.6|1535.6|1541.3|1535.3|1541.8|1535.8|1540.8|1534.8|11
1591078500000|2020-06-02 06:15:00|1541|1535|1540.8|1534.8|1541.3|1535.3|1540.3|1534.3|13
1591078800000|2020-06-02 06:20:00|1540.5|1534.5|1539.9|1533.9|1540.8|1534.8|1539.9|1533.9|36
1591079100000|2020-06-02 06:25:00|1540.1|1534.1|1539.4|1533.4|1540.3|1534.3|1539.4|1533.4|13
1591079400000|2020-06-02 06:30:00|1539.3|1533.3|1538.4|1532.4|1539.3|1533.3|1537.9|1531.9|14
1591079700000|2020-06-02 06:35:00|1538.3|1532.3|1538.3|1532.3|1538.3|1532.3|1537.8|1531.8|12
1591080000000|2020-06-02 06:40:00|1538.4|1532.4|1538.4|1532.4|1538.4|1532.4|1538.4|1532.4|1
1591080300000|2020-06-02 06:45:00|1538.3|1532.3|1537.8|1531.8|1538.4|1532.4|1537.8|1531.8|6
1591080600000|2020-06-02 06:50:00|1537.6|1531.6|1531.1|1525.1|1537.6|1531.6|1531.1|1525.1|21
1591080900000|2020-06-02 06:55:00|1531.3|1525.3|1530.3|1524.3|1532|1526|1530.3|1524.3|14
1591081200000|2020-06-02 07:00:00|1530.8|1524.8|1529.3|1523.3|1530.8|1524.8|1529|1523|18
1591081500000|2020-06-02 07:05:00|1529|1523|1531.3|1525.3|1532.5|1526.5|1529|1523|28
1591081800000|2020-06-02 07:10:00|1531|1525|1532.8|1526.8|1532.8|1526.8|1531|1525|9
1591082100000|2020-06-02 07:15:00|1532.5|1526.5|1530.3|1524.3|1532.5|1526.5|1530.3|1524.3|11
1591082400000|2020-06-02 07:20:00|1530|1524|1530.3|1524.3|1530.8|1524.8|1529.8|1523.8|8
1591082700000|2020-06-02 07:25:00|1530.8|1524.8|1532|1526|1532.3|1526.3|1530.8|1524.8|13
1591083000000|2020-06-02 07:30:00|1532.3|1526.3|1533.3|1527.3|1533.8|1527.8|1532.3|1526.3|14
1591083300000|2020-06-02 07:35:00|1533.5|1527.5|1534|1528|1534.5|1528.5|1533.3|1527.3|17
1591083600000|2020-06-02 07:40:00|1533.8|1527.8|1534.5|1528.5|1534.8|1528.8|1533.3|1527.3|13
1591083900000|2020-06-02 07:45:00|1534.3|1528.3|1533|1527|1534.3|1528.3|1532.5|1526.5|14
1591084200000|2020-06-02 07:50:00|1533.3|1527.3|1532.3|1526.3|1533.3|1527.3|1532.3|1526.3|13
1591084500000|2020-06-02 07:55:00|1532.5|1526.5|1531.8|1525.8|1532.5|1526.5|1531.8|1525.8|8
1591084800000|2020-06-02 08:00:00|1532|1526|1533.3|1527.3|1533.3|1527.3|1531.3|1525.3|14
1591085100000|2020-06-02 08:05:00|1533|1527|1532.8|1526.8|1533|1527|1532.5|1526.5|6
1591085400000|2020-06-02 08:10:00|1532.5|1526.5|1533.3|1527.3|1533.3|1527.3|1532.5|1526.5|7
1591085700000|2020-06-02 08:15:00|1533|1527|1533|1527|1534.3|1528.3|1533|1527|13
1591086000000|2020-06-02 08:20:00|1533.3|1527.3|1533.3|1527.3|1533.3|1527.3|1533.3|1527.3|1
1591086300000|2020-06-02 08:25:00|1533|1527|1533.8|1527.8|1534|1528|1532.3|1526.3|14
1591086600000|2020-06-02 08:30:00|1533.5|1527.5|1534.8|1528.8|1534.8|1528.8|1533.5|1527.5|5
1591086900000|2020-06-02 08:35:00|1534.5|1528.5|1534.3|1528.3|1535|1529|1533.3|1527.3|14
1591087200000|2020-06-02 08:40:00|1534|1528|1533|1527|1534|1528|1533|1527|7
1591087500000|2020-06-02 08:45:00|1533.3|1527.3|1533.8|1527.8|1534|1528|1533|1527|9
1591087800000|2020-06-02 08:50:00|1533.5|1527.5|1533.3|1527.3|1534|1528|1533|1527|9
1591088100000|2020-06-02 08:55:00|1533|1527|1533|1527|1533|1527|1532|1526|10
1591088400000|2020-06-02 09:00:00|1533.3|1527.3|1532|1526|1533.5|1527.5|1531.8|1525.8|9
1591088700000|2020-06-02 09:05:00|1531.8|1525.8|1534.5|1528.5|1534.5|1528.5|1531.8|1525.8|16
1591089000000|2020-06-02 09:10:00|1534.8|1528.8|1533.8|1527.8|1534.8|1528.8|1533.8|1527.8|5
1591089300000|2020-06-02 09:15:00|1534|1528|1533.8|1527.8|1534.3|1528.3|1533.8|1527.8|6
1591089900000|2020-06-02 09:25:00|1533.5|1527.5|1532|1526|1533.5|1527.5|1532|1526|7
1591090200000|2020-06-02 09:30:00|1532.3|1526.3|1532.8|1526.8|1533|1527|1532|1526|7
1591090500000|2020-06-02 09:35:00|1533.3|1527.3|1533.3|1527.3|1533.8|1527.8|1532.5|1526.5|12
1591090800000|2020-06-02 09:40:00|1533|1527|1532.3|1526.3|1533|1527|1532|1526|5
1591091100000|2020-06-02 09:45:00|1532|1526|1532|1526|1532.3|1526.3|1532|1526|3
1591091400000|2020-06-02 09:50:00|1532.3|1526.3|1532.3|1526.3|1532.5|1526.5|1532|1526|7
1591091700000|2020-06-02 09:55:00|1532.8|1526.8|1532.8|1526.8|1533|1527|1532.8|1526.8|3
1591092000000|2020-06-02 10:00:00|1533|1527|1533.3|1527.3|1533.5|1527.5|1533|1527|12
1591092300000|2020-06-02 10:05:00|1533|1527|1533.3|1527.3|1533.3|1527.3|1532.5|1526.5|11
1591092600000|2020-06-02 10:10:00|1533|1527|1532.8|1526.8|1533|1527|1532.5|1526.5|3
1591092900000|2020-06-02 10:15:00|1532.3|1526.3|1532.3|1526.3|1532.3|1526.3|1532|1526|3
1591093200000|2020-06-02 10:20:00|1532|1526|1530.8|1524.8|1532|1526|1530.8|1524.8|5
1591093500000|2020-06-02 10:25:00|1530.3|1524.3|1530.3|1524.3|1530.3|1524.3|1529.8|1523.8|7
1591093800000|2020-06-02 10:30:00|1530.8|1524.8|1530.3|1524.3|1531|1525|1530.3|1524.3|7
1591094100000|2020-06-02 10:35:00|1530.5|1524.5|1531.3|1525.3|1531.3|1525.3|1530.3|1524.3|9
1591094700000|2020-06-02 10:45:00|1531.8|1525.8|1531.8|1525.8|1531.8|1525.8|1531.8|1525.8|1
1591095000000|2020-06-02 10:50:00|1532|1526|1532.5|1526.5|1532.5|1526.5|1532|1526|2
1591095300000|2020-06-02 10:55:00|1531.8|1525.8|1531.3|1525.3|1531.8|1525.8|1531.3|1525.3|5
1591095600000|2020-06-02 11:00:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|2
1591096200000|2020-06-02 11:10:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|2
1591096500000|2020-06-02 11:15:00|1531|1525|1531|1525|1531|1525|1530.8|1524.8|3
1591096800000|2020-06-02 11:20:00|1530.8|1524.8|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|11
1591097100000|2020-06-02 11:25:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|6
1591097400000|2020-06-02 11:30:00|1531|1525|1530.8|1524.8|1531|1525|1530.8|1524.8|4
1591097700000|2020-06-02 11:35:00|1531|1525|1531|1525|1531|1525|1530.8|1524.8|3
1591098000000|2020-06-02 11:40:00|1530.8|1524.8|1530.8|1524.8|1531|1525|1530.5|1524.5|13
1591098300000|2020-06-02 11:45:00|1530.5|1524.5|1530.8|1524.8|1530.8|1524.8|1530.5|1524.5|2
1591098600000|2020-06-02 11:50:00|1530.5|1524.5|1531|1525|1531|1525|1530.3|1524.3|7
1591098900000|2020-06-02 11:55:00|1530.8|1524.8|1531.8|1525.8|1533|1527|1530.5|1524.5|42
1591099200000|2020-06-02 12:00:00|1532|1526|1531.8|1525.8|1532.3|1526.3|1531.8|1525.8|8
1591099500000|2020-06-02 12:05:00|1532|1526|1532.8|1526.8|1532.8|1526.8|1532|1526|3
1591099800000|2020-06-02 12:10:00|1533|1527|1533.8|1527.8|1533.8|1527.8|1533|1527|4
1591100100000|2020-06-02 12:15:00|1533.5|1527.5|1533.5|1527.5|1533.5|1527.5|1533.5|1527.5|1
1591100400000|2020-06-02 12:20:00|1533.8|1527.8|1533.5|1527.5|1533.8|1527.8|1533.5|1527.5|6
1591100700000|2020-06-02 12:25:00|1533.3|1527.3|1533|1527|1533.8|1527.8|1533|1527|6
1591101000000|2020-06-02 12:30:00|1533.3|1527.3|1533.8|1527.8|1533.8|1527.8|1533.3|1527.3|3
1591101300000|2020-06-02 12:35:00|1533.5|1527.5|1533|1527|1534.8|1528.8|1533|1527|14
1591101600000|2020-06-02 12:40:00|1532.8|1526.8|1532.8|1526.8|1532.8|1526.8|1532|1526|9
1591101900000|2020-06-02 12:45:00|1533|1527|1534|1528|1534.8|1528.8|1533|1527|21
1591102200000|2020-06-02 12:50:00|1534.3|1528.3|1534.5|1528.5|1534.8|1528.8|1534|1528|15
1591102500000|2020-06-02 12:55:00|1534.3|1528.3|1535|1529|1535.5|1529.5|1534|1528|13
1591102800000|2020-06-02 13:00:00|1535.3|1529.3|1535.3|1529.3|1535.5|1529.5|1534.8|1528.8|29
1591103100000|2020-06-02 13:05:00|1535.5|1529.5|1536.3|1530.3|1536.3|1530.3|1535.3|1529.3|21
1591103400000|2020-06-02 13:10:00|1536|1530|1538.3|1532.3|1539.3|1533.3|1536|1530|31
1591103700000|2020-06-02 13:15:00|1538|1532|1539.5|1533.5|1539.5|1533.5|1537.5|1531.5|25
1591104000000|2020-06-02 13:20:00|1539.3|1533.3|1539.8|1533.8|1541.8|1535.8|1539.3|1533.3|32
1591104300000|2020-06-02 13:25:00|1539.5|1533.5|1539.8|1533.8|1540.5|1534.5|1539|1533|26
1591104600000|2020-06-02 13:30:00|1540|1534|1540.5|1534.5|1540.8|1534.8|1540|1534|20
1591104900000|2020-06-02 13:35:00|1540.8|1534.8|1541.3|1535.3|1541.8|1535.8|1540|1534|30
1591105200000|2020-06-02 13:40:00|1541.5|1535.5|1541.8|1535.8|1543.5|1537.5|1541.5|1535.5|37
1591105500000|2020-06-02 13:45:00|1541.5|1535.5|1540.3|1534.3|1541.5|1535.5|1539.8|1533.8|23
1591105800000|2020-06-02 13:50:00|1540.5|1534.5|1540.8|1534.8|1540.8|1534.8|1540.3|1534.3|5
1591106100000|2020-06-02 13:55:00|1540.3|1534.3|1540.8|1534.8|1541|1535|1539.3|1533.3|28
1591106400000|2020-06-02 14:00:00|1540.5|1534.5|1541.3|1535.3|1541.5|1535.5|1540.3|1534.3|12
1591106700000|2020-06-02 14:05:00|1541.5|1535.5|1541.3|1535.3|1541.5|1535.5|1541.3|1535.3|2
1591107000000|2020-06-02 14:10:00|1541.5|1535.5|1540.8|1534.8|1544.3|1538.3|1540.5|1534.5|23
1591107300000|2020-06-02 14:15:00|1541|1535|1540.5|1534.5|1541|1535|1539.3|1533.3|33
1591107600000|2020-06-02 14:20:00|1540.3|1534.3|1541|1535|1541.8|1535.8|1540.3|1534.3|37
1591107900000|2020-06-02 14:25:00|1541.3|1535.3|1542.8|1536.8|1543.5|1537.5|1541.3|1535.3|37
1591108200000|2020-06-02 14:30:00|1542.3|1536.3|1544.8|1538.8|1544.8|1538.8|1542|1536|17
1591108500000|2020-06-02 14:35:00|1545.3|1539.3|1544.3|1538.3|1545.8|1539.8|1543.5|1537.5|34
1591108800000|2020-06-02 14:40:00|1544|1538|1545.5|1539.5|1545.5|1539.5|1544|1538|22
1591109100000|2020-06-02 14:45:00|1545.8|1539.8|1546.5|1540.5|1546.8|1540.8|1545.8|1539.8|28
1591109400000|2020-06-02 14:50:00|1546.3|1540.3|1545.5|1539.5|1546.3|1540.3|1545|1539|43
1591109700000|2020-06-02 14:55:00|1546|1540|1544.5|1538.5|1546|1540|1543.5|1537.5|47
1591110000000|2020-06-02 15:00:00|1544|1538|1543.8|1537.8|1544.3|1538.3|1542.5|1536.5|34
1591110300000|2020-06-02 15:05:00|1543.5|1537.5|1543.8|1537.8|1544|1538|1541.3|1535.3|40
1591110600000|2020-06-02 15:10:00|1543.5|1537.5|1544.5|1538.5|1545.3|1539.3|1542|1536|34
1591110900000|2020-06-02 15:15:00|1544.3|1538.3|1546.8|1540.8|1546.8|1540.8|1544|1538|25
1591111200000|2020-06-02 15:20:00|1547|1541|1549.3|1543.3|1549.8|1543.8|1545.5|1539.5|60
1591111500000|2020-06-02 15:25:00|1549.5|1543.5|1547.3|1541.3|1549.8|1543.8|1545.8|1539.8|36
1591111800000|2020-06-02 15:30:00|1547|1541|1550.8|1544.8|1551.8|1545.8|1547|1541|71
1591112100000|2020-06-02 15:35:00|1551|1545|1556.5|1550.5|1556.5|1550.5|1550.3|1544.3|71
1591112400000|2020-06-02 15:40:00|1556.3|1550.3|1558.3|1552.3|1559|1553|1556|1550|78
1591112700000|2020-06-02 15:45:00|1557.5|1551.5|1559.3|1553.3|1559.5|1553.5|1556.8|1550.8|16
1591113000000|2020-06-02 15:50:00|1558.8|1552.8|1559.3|1553.3|1559.5|1553.5|1558.3|1552.3|17
1591113300000|2020-06-02 15:55:00|1558.8|1552.8|1557.8|1551.8|1560|1554|1557.8|1551.8|20
1591113600000|2020-06-02 16:00:00|1557.3|1551.3|1558.8|1552.8|1558.8|1552.8|1557.3|1551.3|8
1591113900000|2020-06-02 16:05:00|1559|1553|1559.3|1553.3|1559.3|1553.3|1558.3|1552.3|14
1591114200000|2020-06-02 16:10:00|1559|1553|1560|1554|1560.3|1554.3|1559|1553|9
1591114500000|2020-06-02 16:15:00|1559.8|1553.8|1559.8|1553.8|1559.8|1553.8|1559.8|1553.8|1
1591114800000|2020-06-02 16:20:00|1559.3|1553.3|1558.8|1552.8|1559.3|1553.3|1558.5|1552.5|5
1591115400000|2020-06-02 16:30:00|1559|1553|1558.8|1552.8|1559|1553|1558.8|1552.8|4
1591115700000|2020-06-02 16:35:00|1559|1553|1559.5|1553.5|1560|1554|1559|1553|8
1591116000000|2020-06-02 16:40:00|1559.3|1553.3|1557.8|1551.8|1559.3|1553.3|1557.8|1551.8|11
1591116300000|2020-06-02 16:45:00|1558|1552|1559.8|1553.8|1559.8|1553.8|1558|1552|6
1591116600000|2020-06-02 16:50:00|1560|1554|1559.5|1553.5|1560|1554|1558|1552|11
1591116900000|2020-06-02 16:55:00|1559.3|1553.3|1557.8|1551.8|1559.3|1553.3|1557.8|1551.8|4
1591142400000|2020-06-03 00:00:00|1556.4|1550.4|1556.8|1550.8|1556.9|1550.9|1556.4|1550.4|5
1591142700000|2020-06-03 00:05:00|1556.5|1550.5|1556.5|1550.5|1556.5|1550.5|1556.3|1550.3|5
1591143000000|2020-06-03 00:10:00|1556.6|1550.6|1556.8|1550.8|1556.8|1550.8|1556.3|1550.3|6
1591144200000|2020-06-03 00:30:00|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1
1591145100000|2020-06-03 00:45:00|1557.3|1551.3|1557.5|1551.5|1557.8|1551.8|1557|1551|7
1591145400000|2020-06-03 00:50:00|1557.3|1551.3|1557.5|1551.5|1557.5|1551.5|1556.8|1550.8|6
1591145700000|2020-06-03 00:55:00|1557.8|1551.8|1557.8|1551.8|1557.9|1551.9|1557.3|1551.3|6
1591146000000|2020-06-03 01:00:00|1557.6|1551.6|1557|1551|1557.6|1551.6|1556.5|1550.5|15
1591146300000|2020-06-03 01:05:00|1556.8|1550.8|1558.8|1552.8|1558.8|1552.8|1556.8|1550.8|19
1591146600000|2020-06-03 01:10:00|1558.5|1552.5|1557.5|1551.5|1558.5|1552.5|1557.5|1551.5|7
1591146900000|2020-06-03 01:15:00|1557.3|1551.3|1557.9|1551.9|1558.5|1552.5|1557.3|1551.3|15
1591147200000|2020-06-03 01:20:00|1557.8|1551.8|1556|1550|1558.1|1552.1|1556|1550|26
1591147500000|2020-06-03 01:25:00|1555.3|1549.3|1555.8|1549.8|1556.6|1550.6|1555.3|1549.3|20
1591147800000|2020-06-03 01:30:00|1555.4|1549.4|1555.3|1549.3|1555.9|1549.9|1555.3|1549.3|24
1591148100000|2020-06-03 01:35:00|1555.4|1549.4|1555.6|1549.6|1555.8|1549.8|1555.4|1549.4|6
1591148400000|2020-06-03 01:40:00|1555.4|1549.4|1555.8|1549.8|1555.8|1549.8|1555|1549|9
1591148700000|2020-06-03 01:45:00|1555.9|1549.9|1556.6|1550.6|1556.6|1550.6|1555.8|1549.8|20
1591149000000|2020-06-03 01:50:00|1556.5|1550.5|1554.5|1548.5|1556.5|1550.5|1554.5|1548.5|8
1591149300000|2020-06-03 01:55:00|1554.8|1548.8|1554.6|1548.6|1554.8|1548.8|1554.5|1548.5|5
1591149600000|2020-06-03 02:00:00|1554.8|1548.8|1554.5|1548.5|1555.3|1549.3|1554.5|1548.5|16
1591149900000|2020-06-03 02:05:00|1554.3|1548.3|1554.3|1548.3|1554.8|1548.8|1554.3|1548.3|7
1591150200000|2020-06-03 02:10:00|1554.1|1548.1|1554.3|1548.3|1554.8|1548.8|1554.1|1548.1|30
1591150800000|2020-06-03 02:20:00|1554.6|1548.6|1555.5|1549.5|1555.5|1549.5|1554.6|1548.6|5
1591151100000|2020-06-03 02:25:00|1555.8|1549.8|1555.5|1549.5|1556.9|1550.9|1555.5|1549.5|14
1591151400000|2020-06-03 02:30:00|1555.4|1549.4|1554.5|1548.5|1555.5|1549.5|1554.3|1548.3|44
1591151700000|2020-06-03 02:35:00|1554.8|1548.8|1554.5|1548.5|1556.1|1550.1|1554.5|1548.5|23
1591152000000|2020-06-03 02:40:00|1554.8|1548.8|1555.5|1549.5|1555.5|1549.5|1554.8|1548.8|6
1591152300000|2020-06-03 02:45:00|1555.3|1549.3|1554.5|1548.5|1555.5|1549.5|1554.5|1548.5|7
1591152600000|2020-06-03 02:50:00|1555|1549|1556|1550|1556|1550|1555|1549|7
1591152900000|2020-06-03 02:55:00|1556.3|1550.3|1556.1|1550.1|1556.3|1550.3|1556|1550|3
1591153500000|2020-06-03 03:05:00|1556|1550|1554.8|1548.8|1556|1550|1554.5|1548.5|10
1591153800000|2020-06-03 03:10:00|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1
1591154100000|2020-06-03 03:15:00|1555.4|1549.4|1556.1|1550.1|1556.1|1550.1|1555.4|1549.4|4
1591154400000|2020-06-03 03:20:00|1556.4|1550.4|1556.8|1550.8|1557.5|1551.5|1556.3|1550.3|10
1591154700000|2020-06-03 03:25:00|1557|1551|1557.3|1551.3|1557.5|1551.5|1557|1551|4
1591155600000|2020-06-03 03:40:00|1557.5|1551.5|1557.5|1551.5|1557.5|1551.5|1557.3|1551.3|5
1591155900000|2020-06-03 03:45:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156500000|2020-06-03 03:55:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156800000|2020-06-03 04:00:00|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1
1591157100000|2020-06-03 04:05:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.3|1551.3|6
1591158300000|2020-06-03 04:25:00|1558|1552|1558.6|1552.6|1558.6|1552.6|1558|1552|4
1591158900000|2020-06-03 04:35:00|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1
1591159500000|2020-06-03 04:45:00|1558.6|1552.6|1558.8|1552.8|1558.8|1552.8|1558.6|1552.6|2
1591160400000|2020-06-03 05:00:00|1559.3|1553.3|1559|1553|1559.3|1553.3|1558.8|1552.8|5
1591160700000|2020-06-03 05:05:00|1558.9|1552.9|1557.1|1551.1|1558.9|1552.9|1556.9|1550.9|12
1591161000000|2020-06-03 05:10:00|1557.6|1551.6|1557.6|1551.6|1557.6|1551.6|1557.5|1551.5|3
1591161300000|2020-06-03 05:15:00|1557.8|1551.8|1558.3|1552.3|1558.3|1552.3|1557.8|1551.8|3
1591161600000|2020-06-03 05:20:00|1558.1|1552.1|1558.4|1552.4|1558.4|1552.4|1557.8|1551.8|4
1591161900000|2020-06-03 05:25:00|1558.6|1552.6|1557|1551|1558.6|1552.6|1556.8|1550.8|10
1591162200000|2020-06-03 05:30:00|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1
1591162500000|2020-06-03 05:35:00|1556|1550|1556|1550|1556|1550|1556|1550|1
1591162800000|2020-06-03 05:40:00|1556.3|1550.3|1555.8|1549.8|1556.4|1550.4|1555.8|1549.8|4
1591163100000|2020-06-03 05:45:00|1555.1|1549.1|1553.6|1547.6|1555.3|1549.3|1553.5|1547.5|22
1591163400000|2020-06-03 05:50:00|1552.8|1546.8|1553.4|1547.4|1553.8|1547.8|1552.8|1546.8|54
1591163700000|2020-06-03 05:55:00|1553.3|1547.3|1553.4|1547.4|1553.4|1547.4|1553|1547|10
1591164000000|2020-06-03 06:00:00|1553.6|1547.6|1554.5|1548.5|1554.5|1548.5|1553.3|1547.3|15
1591164300000|2020-06-03 06:05:00|1554.3|1548.3|1554.6|1548.6|1555.6|1549.6|1554|1548|38
1591164600000|2020-06-03 06:10:00|1555.3|1549.3|1556.1|1550.1|1556.6|1550.6|1555.1|1549.1|41
1591164900000|2020-06-03 06:15:00|1555.9|1549.9|1555.6|1549.6|1556.1|1550.1|1555.6|1549.6|9
1591165200000|2020-06-03 06:20:00|1556|1550|1556.1|1550.1|1556.1|1550.1|1556|1550|2
1591165500000|2020-06-03 06:25:00|1555.8|1549.8|1557.3|1551.3|1557.6|1551.6|1555.8|1549.8|16
1591165800000|2020-06-03 06:30:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.6|1551.6|2
1591166100000|2020-06-03 06:35:00|1557.6|1551.6|1557.6|1551.6|1558.8|1552.8|1557.6|1551.6|8
1591166400000|2020-06-03 06:40:00|1557.8|1551.8|1558.6|1552.6|1558.6|1552.6|1557.8|1551.8|4
1591166700000|2020-06-03 06:45:00|1558.4|1552.4|1556.6|1550.6|1558.6|1552.6|1556.3|1550.3|15
1591167000000|2020-06-03 06:50:00|1556.9|1550.9|1557.4|1551.4|1557.9|1551.9|1556.8|1550.8|16
1591167300000|2020-06-03 06:55:00|1557.3|1551.3|1557|1551|1558.3|1552.3|1556.8|1550.8|35
1591167600000|2020-06-03 07:00:00|1557.8|1551.8|1554.8|1548.8|1557.8|1551.8|1554|1548|19
1591167900000|2020-06-03 07:05:00|1554.3|1548.3|1552.3|1546.3|1554.8|1548.8|1552|1546|23
1591168200000|2020-06-03 07:10:00|1552|1546|1550.8|1544.8|1552|1546|1550.8|1544.8|8
1591168500000|2020-06-03 07:15:00|1551.3|1545.3|1550.8|1544.8|1551.8|1545.8|1550.8|1544.8|6
1591168800000|2020-06-03 07:20:00|1551|1545|1551.8|1545.8|1552|1546|1550.8|1544.8|7
1591169100000|2020-06-03 07:25:00|1552|1546|1551.8|1545.8|1553.5|1547.5|1551.8|1545.8|9
1591169400000|2020-06-03 07:30:00|1552|1546|1552.3|1546.3|1552.3|1546.3|1552|1546|2
1591169700000|2020-06-03 07:35:00|1552.8|1546.8|1552.8|1546.8|1553.3|1547.3|1552.8|1546.8|5
1591170000000|2020-06-03 07:40:00|1553|1547|1553|1547|1553|1547|1552|1546|7
1591170300000|2020-06-03 07:45:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.5|1545.5|6
1591170900000|2020-06-03 07:55:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|6
1591171200000|2020-06-03 08:00:00|1552|1546|1552.8|1546.8|1553|1547|1551.8|1545.8|14
1591171500000|2020-06-03 08:05:00|1552.5|1546.5|1551.8|1545.8|1552.5|1546.5|1551.5|1545.5|5
1591171800000|2020-06-03 08:10:00|1551.5|1545.5|1550.8|1544.8|1551.5|1545.5|1550.8|1544.8|8
1591172100000|2020-06-03 08:15:00|1550.5|1544.5|1550.8|1544.8|1550.8|1544.8|1550.5|1544.5|4
1591172400000|2020-06-03 08:20:00|1551.5|1545.5|1552.3|1546.3|1552.8|1546.8|1551.5|1545.5|14
1591172700000|2020-06-03 08:25:00|1552|1546|1552.8|1546.8|1552.8|1546.8|1552|1546|6
1591173000000|2020-06-03 08:30:00|1553|1547|1551.5|1545.5|1553|1547|1551.3|1545.3|8
1591173300000|2020-06-03 08:35:00|1551.3|1545.3|1551.8|1545.8|1552.5|1546.5|1551.3|1545.3|7
1591173600000|2020-06-03 08:40:00|1551.3|1545.3|1551|1545|1551.3|1545.3|1550.8|1544.8|8
1591173900000|2020-06-03 08:45:00|1550.8|1544.8|1551|1545|1551.8|1545.8|1550.8|1544.8|10
1591174200000|2020-06-03 08:50:00|1550.8|1544.8|1550.5|1544.5|1551.3|1545.3|1550.3|1544.3|8
1591174500000|2020-06-03 08:55:00|1550.8|1544.8|1551.8|1545.8|1551.8|1545.8|1550.8|1544.8|3
1591174800000|2020-06-03 09:00:00|1552.3|1546.3|1552.3|1546.3|1552.5|1546.5|1551.8|1545.8|6
1591175100000|2020-06-03 09:05:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591175400000|2020-06-03 09:10:00|1553.5|1547.5|1552.5|1546.5|1554|1548|1552.5|1546.5|15
1591175700000|2020-06-03 09:15:00|1552.8|1546.8|1553.5|1547.5|1554|1548|1552.8|1546.8|15
1591176000000|2020-06-03 09:20:00|1553.8|1547.8|1553.8|1547.8|1554|1548|1553.8|1547.8|3
1591176300000|2020-06-03 09:25:00|1553.3|1547.3|1552.8|1546.8|1553.3|1547.3|1552.5|1546.5|9
1591176600000|2020-06-03 09:30:00|1553|1547|1553.8|1547.8|1553.8|1547.8|1552.8|1546.8|11
1591176900000|2020-06-03 09:35:00|1554|1548|1553.3|1547.3|1554.8|1548.8|1553|1547|15
1591177200000|2020-06-03 09:40:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.8|1545.8|10
1591177500000|2020-06-03 09:45:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|3
1591177800000|2020-06-03 09:50:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|6
1591178100000|2020-06-03 09:55:00|1551.5|1545.5|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|4
1591178400000|2020-06-03 10:00:00|1551.8|1545.8|1551|1545|1552.8|1546.8|1551|1545|13
1591178700000|2020-06-03 10:05:00|1551.3|1545.3|1549.8|1543.8|1551.3|1545.3|1549.3|1543.3|15
1591179000000|2020-06-03 10:10:00|1550.3|1544.3|1550.3|1544.3|1550.8|1544.8|1550|1544|7
1591179300000|2020-06-03 10:15:00|1550|1544|1549.5|1543.5|1550.3|1544.3|1549.3|1543.3|18
1591179600000|2020-06-03 10:20:00|1549.3|1543.3|1550.3|1544.3|1550.3|1544.3|1549.3|1543.3|7
1591179900000|2020-06-03 10:25:00|1550|1544|1552.3|1546.3|1553|1547|1549.8|1543.8|20
1591180200000|2020-06-03 10:30:00|1552.5|1546.5|1552.8|1546.8|1553.5|1547.5|1552.3|1546.3|25
1591180500000|2020-06-03 10:35:00|1552.5|1546.5|1552.3|1546.3|1552.8|1546.8|1552|1546|14
1591180800000|2020-06-03 10:40:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591181100000|2020-06-03 10:45:00|1553.3|1547.3|1553.5|1547.5|1553.5|1547.5|1553.3|1547.3|4
1591181400000|2020-06-03 10:50:00|1553.8|1547.8|1553.8|1547.8|1554.3|1548.3|1553.8|1547.8|5
1591181700000|2020-06-03 10:55:00|1554|1548|1554.3|1548.3|1554.8|1548.8|1554|1548|9
1591182000000|2020-06-03 11:00:00|1553.8|1547.8|1553.5|1547.5|1553.8|1547.8|1553.3|1547.3|4
1591182300000|2020-06-03 11:05:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.5|1547.5|8
1591182600000|2020-06-03 11:10:00|1554|1548|1555|1549|1555.3|1549.3|1554|1548|5
1591182900000|2020-06-03 11:15:00|1555.3|1549.3|1554|1548|1555.3|1549.3|1554|1548|6
1591183200000|2020-06-03 11:20:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.3|1547.3|5
1591183500000|2020-06-03 11:25:00|1553.8|1547.8|1553.8|1547.8|1553.8|1547.8|1553.5|1547.5|5
1591183800000|2020-06-03 11:30:00|1553.5|1547.5|1554|1548|1554.5|1548.5|1553.5|1547.5|9
1591184100000|2020-06-03 11:35:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.8|1547.8|3
1591184400000|2020-06-03 11:40:00|1554|1548|1555|1549|1555.3|1549.3|1553.8|1547.8|9
1591184700000|2020-06-03 11:45:00|1555.3|1549.3|1554.8|1548.8|1555.3|1549.3|1554.8|1548.8|2
1591185000000|2020-06-03 11:50:00|1554.3|1548.3|1554|1548|1554.8|1548.8|1553.8|1547.8|13
1591185300000|2020-06-03 11:55:00|1554.3|1548.3|1558.8|1552.8|1560.8|1554.8|1554.3|1548.3|67
1591185600000|2020-06-03 12:00:00|1558.5|1552.5|1559|1553|1560.3|1554.3|1558.5|1552.5|44
1591185900000|2020-06-03 12:05:00|1558.5|1552.5|1559.5|1553.5|1559.8|1553.8|1558.5|1552.5|6
1591186200000|2020-06-03 12:10:00|1559.3|1553.3|1559.8|1553.8|1559.8|1553.8|1558.8|1552.8|9
1591186500000|2020-06-03 12:15:00|1559.5|1553.5|1560.5|1554.5|1560.5|1554.5|1559.5|1553.5|17
1591186800000|2020-06-03 12:20:00|1560.8|1554.8|1560.3|1554.3|1561.8|1555.8|1559.8|1553.8|28
1591187100000|2020-06-03 12:25:00|1559.8|1553.8|1561|1555|1561|1555|1559.8|1553.8|7
1591187400000|2020-06-03 12:30:00|1561.3|1555.3|1561.3|1555.3|1561.3|1555.3|1560.8|1554.8|14
1591187700000|2020-06-03 12:35:00|1561.5|1555.5|1561.3|1555.3|1561.5|1555.5|1561.3|1555.3|4
1591188000000|2020-06-03 12:40:00|1561|1555|1560.3|1554.3|1561|1555|1559.5|1553.5|10
1591188300000|2020-06-03 12:45:00|1560.5|1554.5|1561.3|1555.3|1561.3|1555.3|1560.3|1554.3|10
1591188600000|2020-06-03 12:50:00|1561.5|1555.5|1567|1561|1567.3|1561.3|1561.3|1555.3|26
1591188900000|2020-06-03 12:55:00|1567.3|1561.3|1568.3|1562.3|1569|1563|1566.8|1560.8|24
1591189200000|2020-06-03 13:00:00|1568.5|1562.5|1566.3|1560.3|1568.8|1562.8|1566.3|1560.3|37
1591189500000|2020-06-03 13:05:00|1566.5|1560.5|1566.3|1560.3|1567|1561|1566|1560|20
1591189800000|2020-06-03 13:10:00|1566.5|1560.5|1565.3|1559.3|1566.8|1560.8|1565.3|1559.3|23
1591190100000|2020-06-03 13:15:00|1565|1559|1564.8|1558.8|1565|1559|1563.5|1557.5|19
1591190400000|2020-06-03 13:20:00|1564.5|1558.5|1563.8|1557.8|1565.5|1559.5|1563.5|1557.5|14
1591190700000|2020-06-03 13:25:00|1564|1558|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|16
1591191000000|2020-06-03 13:30:00|1563.5|1557.5|1565|1559|1566|1560|1563.3|1557.3|38
1591191300000|2020-06-03 13:35:00|1565.3|1559.3|1565.3|1559.3|1566.5|1560.5|1565.3|1559.3|33
1591191600000|2020-06-03 13:40:00|1565|1559|1565.8|1559.8|1565.8|1559.8|1564.5|1558.5|27
1591191900000|2020-06-03 13:45:00|1565.3|1559.3|1563.3|1557.3|1565.3|1559.3|1562.8|1556.8|19
1591192200000|2020-06-03 13:50:00|1563.5|1557.5|1562.8|1556.8|1564.8|1558.8|1562.8|1556.8|23
1591192500000|2020-06-03 13:55:00|1562.3|1556.3|1561.8|1555.8|1562.3|1556.3|1558.8|1552.8|33
1591192800000|2020-06-03 14:00:00|1562.3|1556.3|1562.8|1556.8|1564.5|1558.5|1562.3|1556.3|29
1591193100000|2020-06-03 14:05:00|1563.3|1557.3|1564.8|1558.8|1565.8|1559.8|1563|1557|24
1591193400000|2020-06-03 14:10:00|1565.3|1559.3|1564.3|1558.3|1565.3|1559.3|1564.3|1558.3|8
1591193700000|2020-06-03 14:15:00|1564|1558|1566.8|1560.8|1567.3|1561.3|1564|1558|46
1591194000000|2020-06-03 14:20:00|1566.5|1560.5|1565.8|1559.8|1567|1561|1565.8|1559.8|12
1591194300000|2020-06-03 14:25:00|1566.3|1560.3|1565.8|1559.8|1566.8|1560.8|1565.8|1559.8|3
1591194600000|2020-06-03 14:30:00|1565.3|1559.3|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|20
1591194900000|2020-06-03 14:35:00|1564|1558|1562|1556|1564.5|1558.5|1561.5|1555.5|25
1591195200000|2020-06-03 14:40:00|1561.8|1555.8|1563|1557|1563|1557|1560.5|1554.5|30
1591195500000|2020-06-03 14:45:00|1562.5|1556.5|1562.8|1556.8|1563.3|1557.3|1562|1556|21
1591195800000|2020-06-03 14:50:00|1562.5|1556.5|1564|1558|1564|1558|1561|1555|54
1591196100000|2020-06-03 14:55:00|1563.8|1557.8|1563.8|1557.8|1564.5|1558.5|1563|1557|52
1591196400000|2020-06-03 15:00:00|1563.5|1557.5|1564.8|1558.8|1565|1559|1563.3|1557.3|58
1591196700000|2020-06-03 15:05:00|1564.5|1558.5|1566.8|1560.8|1567.3|1561.3|1564.5|1558.5|49
1591197000000|2020-06-03 15:10:00|1567|1561|1567|1561|1567.5|1561.5|1566.5|1560.5|11
1591197300000|2020-06-03 15:15:00|1566.8|1560.8|1569.3|1563.3|1570|1564|1566.8|1560.8|17
1591197600000|2020-06-03 15:20:00|1568.8|1562.8|1568.5|1562.5|1569|1563|1567.5|1561.5|20
1591197900000|2020-06-03 15:25:00|1568.8|1562.8|1569.8|1563.8|1569.8|1563.8|1568.5|1562.5|19
1591198200000|2020-06-03 15:30:00|1570|1564|1571.3|1565.3|1572.8|1566.8|1570|1564|64
1591198500000|2020-06-03 15:35:00|1571|1565|1571.5|1565.5|1571.8|1565.8|1570.8|1564.8|11
1591198800000|2020-06-03 15:40:00|1571.3|1565.3|1571|1565|1572|1566|1570.3|1564.3|19
1591199100000|2020-06-03 15:45:00|1571.3|1565.3|1571|1565|1572|1566|1570.8|1564.8|12
1591199400000|2020-06-03 15:50:00|1570.8|1564.8|1569.8|1563.8|1571.3|1565.3|1569.8|1563.8|8
1591199700000|2020-06-03 15:55:00|1569.3|1563.3|1567.8|1561.8|1569.8|1563.8|1567.8|1561.8|12
1591200000000|2020-06-03 16:00:00|1567.5|1561.5|1568|1562|1568|1562|1566.3|1560.3|17
1591200300000|2020-06-03 16:05:00|1567.8|1561.8|1567.5|1561.5|1567.8|1561.8|1567.3|1561.3|4
1591200600000|2020-06-03 16:10:00|1567.3|1561.3|1567.3|1561.3|1567.5|1561.5|1566.8|1560.8|7
1591200900000|2020-06-03 16:15:00|1567|1561|1567.5|1561.5|1567.5|1561.5|1566.8|1560.8|9
1591201200000|2020-06-03 16:20:00|1567.8|1561.8|1568|1562|1568|1562|1567.8|1561.8|2
1591201500000|2020-06-03 16:25:00|1568.3|1562.3|1568|1562|1568.5|1562.5|1568|1562|4
1591201800000|2020-06-03 16:30:00|1568.3|1562.3|1568.5|1562.5|1568.8|1562.8|1568.3|1562.3|4
1591202100000|2020-06-03 16:35:00|1568.3|1562.3|1568.8|1562.8|1568.8|1562.8|1568.3|1562.3|3
1591202400000|2020-06-03 16:40:00|1568.5|1562.5|1568.8|1562.8|1568.8|1562.8|1568.5|1562.5|2
1591202700000|2020-06-03 16:45:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591203000000|2020-06-03 16:50:00|1568.3|1562.3|1568.3|1562.3|1568.5|1562.5|1568.3|1562.3|3
1591203300000|2020-06-03 16:55:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591142400000|2020-06-03 00:00:00|1556.4|1550.4|1556.8|1550.8|1556.9|1550.9|1556.4|1550.4|5
1591142700000|2020-06-03 00:05:00|1556.5|1550.5|1556.5|1550.5|1556.5|1550.5|1556.3|1550.3|5
1591143000000|2020-06-03 00:10:00|1556.6|1550.6|1556.8|1550.8|1556.8|1550.8|1556.3|1550.3|6
1591144200000|2020-06-03 00:30:00|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1556.9|1550.9|1
1591145100000|2020-06-03 00:45:00|1557.3|1551.3|1557.5|1551.5|1557.8|1551.8|1557|1551|7
1591145400000|2020-06-03 00:50:00|1557.3|1551.3|1557.5|1551.5|1557.5|1551.5|1556.8|1550.8|6
1591145700000|2020-06-03 00:55:00|1557.8|1551.8|1557.8|1551.8|1557.9|1551.9|1557.3|1551.3|6
1591146000000|2020-06-03 01:00:00|1557.6|1551.6|1557|1551|1557.6|1551.6|1556.5|1550.5|15
1591146300000|2020-06-03 01:05:00|1556.8|1550.8|1558.8|1552.8|1558.8|1552.8|1556.8|1550.8|19
1591146600000|2020-06-03 01:10:00|1558.5|1552.5|1557.5|1551.5|1558.5|1552.5|1557.5|1551.5|7
1591146900000|2020-06-03 01:15:00|1557.3|1551.3|1557.9|1551.9|1558.5|1552.5|1557.3|1551.3|15
1591147200000|2020-06-03 01:20:00|1557.8|1551.8|1556|1550|1558.1|1552.1|1556|1550|26
1591147500000|2020-06-03 01:25:00|1555.3|1549.3|1555.8|1549.8|1556.6|1550.6|1555.3|1549.3|20
1591147800000|2020-06-03 01:30:00|1555.4|1549.4|1555.3|1549.3|1555.9|1549.9|1555.3|1549.3|24
1591148100000|2020-06-03 01:35:00|1555.4|1549.4|1555.6|1549.6|1555.8|1549.8|1555.4|1549.4|6
1591148400000|2020-06-03 01:40:00|1555.4|1549.4|1555.8|1549.8|1555.8|1549.8|1555|1549|9
1591148700000|2020-06-03 01:45:00|1555.9|1549.9|1556.6|1550.6|1556.6|1550.6|1555.8|1549.8|20
1591149000000|2020-06-03 01:50:00|1556.5|1550.5|1554.5|1548.5|1556.5|1550.5|1554.5|1548.5|8
1591149300000|2020-06-03 01:55:00|1554.8|1548.8|1554.6|1548.6|1554.8|1548.8|1554.5|1548.5|5
1591149600000|2020-06-03 02:00:00|1554.8|1548.8|1554.5|1548.5|1555.3|1549.3|1554.5|1548.5|16
1591149900000|2020-06-03 02:05:00|1554.3|1548.3|1554.3|1548.3|1554.8|1548.8|1554.3|1548.3|7
1591150200000|2020-06-03 02:10:00|1554.1|1548.1|1554.3|1548.3|1554.8|1548.8|1554.1|1548.1|30
1591150800000|2020-06-03 02:20:00|1554.6|1548.6|1555.5|1549.5|1555.5|1549.5|1554.6|1548.6|5
1591151100000|2020-06-03 02:25:00|1555.8|1549.8|1555.5|1549.5|1556.9|1550.9|1555.5|1549.5|14
1591151400000|2020-06-03 02:30:00|1555.4|1549.4|1554.5|1548.5|1555.5|1549.5|1554.3|1548.3|44
1591151700000|2020-06-03 02:35:00|1554.8|1548.8|1554.5|1548.5|1556.1|1550.1|1554.5|1548.5|23
1591152000000|2020-06-03 02:40:00|1554.8|1548.8|1555.5|1549.5|1555.5|1549.5|1554.8|1548.8|6
1591152300000|2020-06-03 02:45:00|1555.3|1549.3|1554.5|1548.5|1555.5|1549.5|1554.5|1548.5|7
1591152600000|2020-06-03 02:50:00|1555|1549|1556|1550|1556|1550|1555|1549|7
1591152900000|2020-06-03 02:55:00|1556.3|1550.3|1556.1|1550.1|1556.3|1550.3|1556|1550|3
1591153500000|2020-06-03 03:05:00|1556|1550|1554.8|1548.8|1556|1550|1554.5|1548.5|10
1591153800000|2020-06-03 03:10:00|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1555.3|1549.3|1
1591154100000|2020-06-03 03:15:00|1555.4|1549.4|1556.1|1550.1|1556.1|1550.1|1555.4|1549.4|4
1591154400000|2020-06-03 03:20:00|1556.4|1550.4|1556.8|1550.8|1557.5|1551.5|1556.3|1550.3|10
1591154700000|2020-06-03 03:25:00|1557|1551|1557.3|1551.3|1557.5|1551.5|1557|1551|4
1591155600000|2020-06-03 03:40:00|1557.5|1551.5|1557.5|1551.5|1557.5|1551.5|1557.3|1551.3|5
1591155900000|2020-06-03 03:45:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156500000|2020-06-03 03:55:00|1557.8|1551.8|1558|1552|1558|1552|1557.8|1551.8|2
1591156800000|2020-06-03 04:00:00|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1557.8|1551.8|1
1591157100000|2020-06-03 04:05:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.3|1551.3|6
1591158300000|2020-06-03 04:25:00|1558|1552|1558.6|1552.6|1558.6|1552.6|1558|1552|4
1591158900000|2020-06-03 04:35:00|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1558.8|1552.8|1
1591159500000|2020-06-03 04:45:00|1558.6|1552.6|1558.8|1552.8|1558.8|1552.8|1558.6|1552.6|2
1591160400000|2020-06-03 05:00:00|1559.3|1553.3|1559|1553|1559.3|1553.3|1558.8|1552.8|5
1591160700000|2020-06-03 05:05:00|1558.9|1552.9|1557.1|1551.1|1558.9|1552.9|1556.9|1550.9|12
1591161000000|2020-06-03 05:10:00|1557.6|1551.6|1557.6|1551.6|1557.6|1551.6|1557.5|1551.5|3
1591161300000|2020-06-03 05:15:00|1557.8|1551.8|1558.3|1552.3|1558.3|1552.3|1557.8|1551.8|3
1591161600000|2020-06-03 05:20:00|1558.1|1552.1|1558.4|1552.4|1558.4|1552.4|1557.8|1551.8|4
1591161900000|2020-06-03 05:25:00|1558.6|1552.6|1557|1551|1558.6|1552.6|1556.8|1550.8|10
1591162200000|2020-06-03 05:30:00|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1556.8|1550.8|1
1591162500000|2020-06-03 05:35:00|1556|1550|1556|1550|1556|1550|1556|1550|1
1591162800000|2020-06-03 05:40:00|1556.3|1550.3|1555.8|1549.8|1556.4|1550.4|1555.8|1549.8|4
1591163100000|2020-06-03 05:45:00|1555.1|1549.1|1553.6|1547.6|1555.3|1549.3|1553.5|1547.5|22
1591163400000|2020-06-03 05:50:00|1552.8|1546.8|1553.4|1547.4|1553.8|1547.8|1552.8|1546.8|54
1591163700000|2020-06-03 05:55:00|1553.3|1547.3|1553.4|1547.4|1553.4|1547.4|1553|1547|10
1591164000000|2020-06-03 06:00:00|1553.6|1547.6|1554.5|1548.5|1554.5|1548.5|1553.3|1547.3|15
1591164300000|2020-06-03 06:05:00|1554.3|1548.3|1554.6|1548.6|1555.6|1549.6|1554|1548|38
1591164600000|2020-06-03 06:10:00|1555.3|1549.3|1556.1|1550.1|1556.6|1550.6|1555.1|1549.1|41
1591164900000|2020-06-03 06:15:00|1555.9|1549.9|1555.6|1549.6|1556.1|1550.1|1555.6|1549.6|9
1591165200000|2020-06-03 06:20:00|1556|1550|1556.1|1550.1|1556.1|1550.1|1556|1550|2
1591165500000|2020-06-03 06:25:00|1555.8|1549.8|1557.3|1551.3|1557.6|1551.6|1555.8|1549.8|16
1591165800000|2020-06-03 06:30:00|1557.6|1551.6|1557.8|1551.8|1557.8|1551.8|1557.6|1551.6|2
1591166100000|2020-06-03 06:35:00|1557.6|1551.6|1557.6|1551.6|1558.8|1552.8|1557.6|1551.6|8
1591166400000|2020-06-03 06:40:00|1557.8|1551.8|1558.6|1552.6|1558.6|1552.6|1557.8|1551.8|4
1591166700000|2020-06-03 06:45:00|1558.4|1552.4|1556.6|1550.6|1558.6|1552.6|1556.3|1550.3|15
1591167000000|2020-06-03 06:50:00|1556.9|1550.9|1557.4|1551.4|1557.9|1551.9|1556.8|1550.8|16
1591167300000|2020-06-03 06:55:00|1557.3|1551.3|1557|1551|1558.3|1552.3|1556.8|1550.8|35
1591167600000|2020-06-03 07:00:00|1557.8|1551.8|1554.8|1548.8|1557.8|1551.8|1554|1548|19
1591167900000|2020-06-03 07:05:00|1554.3|1548.3|1552.3|1546.3|1554.8|1548.8|1552|1546|23
1591168200000|2020-06-03 07:10:00|1552|1546|1550.8|1544.8|1552|1546|1550.8|1544.8|8
1591168500000|2020-06-03 07:15:00|1551.3|1545.3|1550.8|1544.8|1551.8|1545.8|1550.8|1544.8|6
1591168800000|2020-06-03 07:20:00|1551|1545|1551.8|1545.8|1552|1546|1550.8|1544.8|7
1591169100000|2020-06-03 07:25:00|1552|1546|1551.8|1545.8|1553.5|1547.5|1551.8|1545.8|9
1591169400000|2020-06-03 07:30:00|1552|1546|1552.3|1546.3|1552.3|1546.3|1552|1546|2
1591169700000|2020-06-03 07:35:00|1552.8|1546.8|1552.8|1546.8|1553.3|1547.3|1552.8|1546.8|5
1591170000000|2020-06-03 07:40:00|1553|1547|1553|1547|1553|1547|1552|1546|7
1591170300000|2020-06-03 07:45:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.5|1545.5|6
1591170900000|2020-06-03 07:55:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|6
1591171200000|2020-06-03 08:00:00|1552|1546|1552.8|1546.8|1553|1547|1551.8|1545.8|14
1591171500000|2020-06-03 08:05:00|1552.5|1546.5|1551.8|1545.8|1552.5|1546.5|1551.5|1545.5|5
1591171800000|2020-06-03 08:10:00|1551.5|1545.5|1550.8|1544.8|1551.5|1545.5|1550.8|1544.8|8
1591172100000|2020-06-03 08:15:00|1550.5|1544.5|1550.8|1544.8|1550.8|1544.8|1550.5|1544.5|4
1591172400000|2020-06-03 08:20:00|1551.5|1545.5|1552.3|1546.3|1552.8|1546.8|1551.5|1545.5|14
1591172700000|2020-06-03 08:25:00|1552|1546|1552.8|1546.8|1552.8|1546.8|1552|1546|6
1591173000000|2020-06-03 08:30:00|1553|1547|1551.5|1545.5|1553|1547|1551.3|1545.3|8
1591173300000|2020-06-03 08:35:00|1551.3|1545.3|1551.8|1545.8|1552.5|1546.5|1551.3|1545.3|7
1591173600000|2020-06-03 08:40:00|1551.3|1545.3|1551|1545|1551.3|1545.3|1550.8|1544.8|8
1591173900000|2020-06-03 08:45:00|1550.8|1544.8|1551|1545|1551.8|1545.8|1550.8|1544.8|10
1591174200000|2020-06-03 08:50:00|1550.8|1544.8|1550.5|1544.5|1551.3|1545.3|1550.3|1544.3|8
1591174500000|2020-06-03 08:55:00|1550.8|1544.8|1551.8|1545.8|1551.8|1545.8|1550.8|1544.8|3
1591174800000|2020-06-03 09:00:00|1552.3|1546.3|1552.3|1546.3|1552.5|1546.5|1551.8|1545.8|6
1591175100000|2020-06-03 09:05:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591175400000|2020-06-03 09:10:00|1553.5|1547.5|1552.5|1546.5|1554|1548|1552.5|1546.5|15
1591175700000|2020-06-03 09:15:00|1552.8|1546.8|1553.5|1547.5|1554|1548|1552.8|1546.8|15
1591176000000|2020-06-03 09:20:00|1553.8|1547.8|1553.8|1547.8|1554|1548|1553.8|1547.8|3
1591176300000|2020-06-03 09:25:00|1553.3|1547.3|1552.8|1546.8|1553.3|1547.3|1552.5|1546.5|9
1591176600000|2020-06-03 09:30:00|1553|1547|1553.8|1547.8|1553.8|1547.8|1552.8|1546.8|11
1591176900000|2020-06-03 09:35:00|1554|1548|1553.3|1547.3|1554.8|1548.8|1553|1547|15
1591177200000|2020-06-03 09:40:00|1552.8|1546.8|1551.8|1545.8|1552.8|1546.8|1551.8|1545.8|10
1591177500000|2020-06-03 09:45:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.3|1545.3|3
1591177800000|2020-06-03 09:50:00|1551.5|1545.5|1551.8|1545.8|1551.8|1545.8|1551.5|1545.5|6
1591178100000|2020-06-03 09:55:00|1551.5|1545.5|1551.3|1545.3|1551.8|1545.8|1551.3|1545.3|4
1591178400000|2020-06-03 10:00:00|1551.8|1545.8|1551|1545|1552.8|1546.8|1551|1545|13
1591178700000|2020-06-03 10:05:00|1551.3|1545.3|1549.8|1543.8|1551.3|1545.3|1549.3|1543.3|15
1591179000000|2020-06-03 10:10:00|1550.3|1544.3|1550.3|1544.3|1550.8|1544.8|1550|1544|7
1591179300000|2020-06-03 10:15:00|1550|1544|1549.5|1543.5|1550.3|1544.3|1549.3|1543.3|18
1591179600000|2020-06-03 10:20:00|1549.3|1543.3|1550.3|1544.3|1550.3|1544.3|1549.3|1543.3|7
1591179900000|2020-06-03 10:25:00|1550|1544|1552.3|1546.3|1553|1547|1549.8|1543.8|20
1591180200000|2020-06-03 10:30:00|1552.5|1546.5|1552.8|1546.8|1553.5|1547.5|1552.3|1546.3|25
1591180500000|2020-06-03 10:35:00|1552.5|1546.5|1552.3|1546.3|1552.8|1546.8|1552|1546|14
1591180800000|2020-06-03 10:40:00|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1552.8|1546.8|1
1591181100000|2020-06-03 10:45:00|1553.3|1547.3|1553.5|1547.5|1553.5|1547.5|1553.3|1547.3|4
1591181400000|2020-06-03 10:50:00|1553.8|1547.8|1553.8|1547.8|1554.3|1548.3|1553.8|1547.8|5
1591181700000|2020-06-03 10:55:00|1554|1548|1554.3|1548.3|1554.8|1548.8|1554|1548|9
1591182000000|2020-06-03 11:00:00|1553.8|1547.8|1553.5|1547.5|1553.8|1547.8|1553.3|1547.3|4
1591182300000|2020-06-03 11:05:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.5|1547.5|8
1591182600000|2020-06-03 11:10:00|1554|1548|1555|1549|1555.3|1549.3|1554|1548|5
1591182900000|2020-06-03 11:15:00|1555.3|1549.3|1554|1548|1555.3|1549.3|1554|1548|6
1591183200000|2020-06-03 11:20:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.3|1547.3|5
1591183500000|2020-06-03 11:25:00|1553.8|1547.8|1553.8|1547.8|1553.8|1547.8|1553.5|1547.5|5
1591183800000|2020-06-03 11:30:00|1553.5|1547.5|1554|1548|1554.5|1548.5|1553.5|1547.5|9
1591184100000|2020-06-03 11:35:00|1553.8|1547.8|1554.3|1548.3|1554.3|1548.3|1553.8|1547.8|3
1591184400000|2020-06-03 11:40:00|1554|1548|1555|1549|1555.3|1549.3|1553.8|1547.8|9
1591184700000|2020-06-03 11:45:00|1555.3|1549.3|1554.8|1548.8|1555.3|1549.3|1554.8|1548.8|2
1591185000000|2020-06-03 11:50:00|1554.3|1548.3|1554|1548|1554.8|1548.8|1553.8|1547.8|13
1591185300000|2020-06-03 11:55:00|1554.3|1548.3|1558.8|1552.8|1560.8|1554.8|1554.3|1548.3|67
1591185600000|2020-06-03 12:00:00|1558.5|1552.5|1559|1553|1560.3|1554.3|1558.5|1552.5|44
1591185900000|2020-06-03 12:05:00|1558.5|1552.5|1559.5|1553.5|1559.8|1553.8|1558.5|1552.5|6
1591186200000|2020-06-03 12:10:00|1559.3|1553.3|1559.8|1553.8|1559.8|1553.8|1558.8|1552.8|9
1591186500000|2020-06-03 12:15:00|1559.5|1553.5|1560.5|1554.5|1560.5|1554.5|1559.5|1553.5|17
1591186800000|2020-06-03 12:20:00|1560.8|1554.8|1560.3|1554.3|1561.8|1555.8|1559.8|1553.8|28
1591187100000|2020-06-03 12:25:00|1559.8|1553.8|1561|1555|1561|1555|1559.8|1553.8|7
1591187400000|2020-06-03 12:30:00|1561.3|1555.3|1561.3|1555.3|1561.3|1555.3|1560.8|1554.8|14
1591187700000|2020-06-03 12:35:00|1561.5|1555.5|1561.3|1555.3|1561.5|1555.5|1561.3|1555.3|4
1591188000000|2020-06-03 12:40:00|1561|1555|1560.3|1554.3|1561|1555|1559.5|1553.5|10
1591188300000|2020-06-03 12:45:00|1560.5|1554.5|1561.3|1555.3|1561.3|1555.3|1560.3|1554.3|10
1591188600000|2020-06-03 12:50:00|1561.5|1555.5|1567|1561|1567.3|1561.3|1561.3|1555.3|26
1591188900000|2020-06-03 12:55:00|1567.3|1561.3|1568.3|1562.3|1569|1563|1566.8|1560.8|24
1591189200000|2020-06-03 13:00:00|1568.5|1562.5|1566.3|1560.3|1568.8|1562.8|1566.3|1560.3|37
1591189500000|2020-06-03 13:05:00|1566.5|1560.5|1566.3|1560.3|1567|1561|1566|1560|20
1591189800000|2020-06-03 13:10:00|1566.5|1560.5|1565.3|1559.3|1566.8|1560.8|1565.3|1559.3|23
1591190100000|2020-06-03 13:15:00|1565|1559|1564.8|1558.8|1565|1559|1563.5|1557.5|19
1591190400000|2020-06-03 13:20:00|1564.5|1558.5|1563.8|1557.8|1565.5|1559.5|1563.5|1557.5|14
1591190700000|2020-06-03 13:25:00|1564|1558|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|16
1591191000000|2020-06-03 13:30:00|1563.5|1557.5|1565|1559|1566|1560|1563.3|1557.3|38
1591191300000|2020-06-03 13:35:00|1565.3|1559.3|1565.3|1559.3|1566.5|1560.5|1565.3|1559.3|33
1591191600000|2020-06-03 13:40:00|1565|1559|1565.8|1559.8|1565.8|1559.8|1564.5|1558.5|27
1591191900000|2020-06-03 13:45:00|1565.3|1559.3|1563.3|1557.3|1565.3|1559.3|1562.8|1556.8|19
1591192200000|2020-06-03 13:50:00|1563.5|1557.5|1562.8|1556.8|1564.8|1558.8|1562.8|1556.8|23
1591192500000|2020-06-03 13:55:00|1562.3|1556.3|1561.8|1555.8|1562.3|1556.3|1558.8|1552.8|33
1591192800000|2020-06-03 14:00:00|1562.3|1556.3|1562.8|1556.8|1564.5|1558.5|1562.3|1556.3|29
1591193100000|2020-06-03 14:05:00|1563.3|1557.3|1564.8|1558.8|1565.8|1559.8|1563|1557|24
1591193400000|2020-06-03 14:10:00|1565.3|1559.3|1564.3|1558.3|1565.3|1559.3|1564.3|1558.3|8
1591193700000|2020-06-03 14:15:00|1564|1558|1566.8|1560.8|1567.3|1561.3|1564|1558|46
1591194000000|2020-06-03 14:20:00|1566.5|1560.5|1565.8|1559.8|1567|1561|1565.8|1559.8|12
1591194300000|2020-06-03 14:25:00|1566.3|1560.3|1565.8|1559.8|1566.8|1560.8|1565.8|1559.8|3
1591194600000|2020-06-03 14:30:00|1565.3|1559.3|1563.8|1557.8|1565.8|1559.8|1563.8|1557.8|20
1591194900000|2020-06-03 14:35:00|1564|1558|1562|1556|1564.5|1558.5|1561.5|1555.5|25
1591195200000|2020-06-03 14:40:00|1561.8|1555.8|1563|1557|1563|1557|1560.5|1554.5|30
1591195500000|2020-06-03 14:45:00|1562.5|1556.5|1562.8|1556.8|1563.3|1557.3|1562|1556|21
1591195800000|2020-06-03 14:50:00|1562.5|1556.5|1564|1558|1564|1558|1561|1555|54
1591196100000|2020-06-03 14:55:00|1563.8|1557.8|1563.8|1557.8|1564.5|1558.5|1563|1557|52
1591196400000|2020-06-03 15:00:00|1563.5|1557.5|1564.8|1558.8|1565|1559|1563.3|1557.3|58
1591196700000|2020-06-03 15:05:00|1564.5|1558.5|1566.8|1560.8|1567.3|1561.3|1564.5|1558.5|49
1591197000000|2020-06-03 15:10:00|1567|1561|1567|1561|1567.5|1561.5|1566.5|1560.5|11
1591197300000|2020-06-03 15:15:00|1566.8|1560.8|1569.3|1563.3|1570|1564|1566.8|1560.8|17
1591197600000|2020-06-03 15:20:00|1568.8|1562.8|1568.5|1562.5|1569|1563|1567.5|1561.5|20
1591197900000|2020-06-03 15:25:00|1568.8|1562.8|1569.8|1563.8|1569.8|1563.8|1568.5|1562.5|19
1591198200000|2020-06-03 15:30:00|1570|1564|1571.3|1565.3|1572.8|1566.8|1570|1564|64
1591198500000|2020-06-03 15:35:00|1571|1565|1571.5|1565.5|1571.8|1565.8|1570.8|1564.8|11
1591198800000|2020-06-03 15:40:00|1571.3|1565.3|1571|1565|1572|1566|1570.3|1564.3|19
1591199100000|2020-06-03 15:45:00|1571.3|1565.3|1571|1565|1572|1566|1570.8|1564.8|12
1591199400000|2020-06-03 15:50:00|1570.8|1564.8|1569.8|1563.8|1571.3|1565.3|1569.8|1563.8|8
1591199700000|2020-06-03 15:55:00|1569.3|1563.3|1567.8|1561.8|1569.8|1563.8|1567.8|1561.8|12
1591200000000|2020-06-03 16:00:00|1567.5|1561.5|1568|1562|1568|1562|1566.3|1560.3|17
1591200300000|2020-06-03 16:05:00|1567.8|1561.8|1567.5|1561.5|1567.8|1561.8|1567.3|1561.3|4
1591200600000|2020-06-03 16:10:00|1567.3|1561.3|1567.3|1561.3|1567.5|1561.5|1566.8|1560.8|7
1591200900000|2020-06-03 16:15:00|1567|1561|1567.5|1561.5|1567.5|1561.5|1566.8|1560.8|9
1591201200000|2020-06-03 16:20:00|1567.8|1561.8|1568|1562|1568|1562|1567.8|1561.8|2
1591201500000|2020-06-03 16:25:00|1568.3|1562.3|1568|1562|1568.5|1562.5|1568|1562|4
1591201800000|2020-06-03 16:30:00|1568.3|1562.3|1568.5|1562.5|1568.8|1562.8|1568.3|1562.3|4
1591202100000|2020-06-03 16:35:00|1568.3|1562.3|1568.8|1562.8|1568.8|1562.8|1568.3|1562.3|3
1591202400000|2020-06-03 16:40:00|1568.5|1562.5|1568.8|1562.8|1568.8|1562.8|1568.5|1562.5|2
1591202700000|2020-06-03 16:45:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591203000000|2020-06-03 16:50:00|1568.3|1562.3|1568.3|1562.3|1568.5|1562.5|1568.3|1562.3|3
1591203300000|2020-06-03 16:55:00|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1568.5|1562.5|1
1591228800000|2020-06-04 00:00:00|1568.3|1562.3|1567.8|1561.8|1568.3|1562.3|1567.8|1561.8|3
1591229100000|2020-06-04 00:05:00|1567.6|1561.6|1566.3|1560.3|1567.6|1561.6|1566.3|1560.3|8
1591229400000|2020-06-04 00:10:00|1566|1560|1566.3|1560.3|1566.3|1560.3|1566|1560|2
1591229700000|2020-06-04 00:15:00|1565.9|1559.9|1566.5|1560.5|1566.5|1560.5|1565.8|1559.8|4
1591230600000|2020-06-04 00:30:00|1566.3|1560.3|1566.5|1560.5|1566.5|1560.5|1566.3|1560.3|2
1591230900000|2020-06-04 00:35:00|1566.6|1560.6|1566.8|1560.8|1566.8|1560.8|1566.6|1560.6|2
1591231800000|2020-06-04 00:50:00|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1
1591232100000|2020-06-04 00:55:00|1567|1561|1567|1561|1567|1561|1567|1561|1
1591232400000|2020-06-04 01:00:00|1567.3|1561.3|1569|1563|1569.1|1563.1|1567.3|1561.3|22
1591232700000|2020-06-04 01:05:00|1568.8|1562.8|1567.8|1561.8|1569|1563|1567.8|1561.8|10
1591233000000|2020-06-04 01:10:00|1567.5|1561.5|1567.3|1561.3|1567.5|1561.5|1567.3|1561.3|2
1591233300000|2020-06-04 01:15:00|1567|1561|1567.3|1561.3|1567.3|1561.3|1566.9|1560.9|4
1591233900000|2020-06-04 01:25:00|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1
1591234200000|2020-06-04 01:30:00|1567.8|1561.8|1567|1561|1568|1562|1567|1561|6
1591234500000|2020-06-04 01:35:00|1567.3|1561.3|1567.3|1561.3|1567.6|1561.6|1567.3|1561.3|8
1591234800000|2020-06-04 01:40:00|1567.5|1561.5|1567|1561|1567.8|1561.8|1567|1561|6
1591235100000|2020-06-04 01:45:00|1566.9|1560.9|1566.8|1560.8|1567|1561|1566.8|1560.8|3
1591235400000|2020-06-04 01:50:00|1567|1561|1566.8|1560.8|1567.3|1561.3|1566.8|1560.8|4
1591235700000|2020-06-04 01:55:00|1566.9|1560.9|1566.6|1560.6|1566.9|1560.9|1566.6|1560.6|4
1591236000000|2020-06-04 02:00:00|1566.4|1560.4|1566.4|1560.4|1566.4|1560.4|1566.1|1560.1|3
1591236300000|2020-06-04 02:05:00|1566.3|1560.3|1567.5|1561.5|1567.8|1561.8|1566.3|1560.3|16
1591236600000|2020-06-04 02:10:00|1567.3|1561.3|1566.5|1560.5|1567.3|1561.3|1566.4|1560.4|6
1591236900000|2020-06-04 02:15:00|1566.1|1560.1|1566.1|1560.1|1566.1|1560.1|1566.1|1560.1|1
1591237200000|2020-06-04 02:20:00|1566.8|1560.8|1566.4|1560.4|1566.8|1560.8|1566.4|1560.4|2
1591237800000|2020-06-04 02:30:00|1566.1|1560.1|1566.1|1560.1|1566.1|1560.1|1565.9|1559.9|5
1591238100000|2020-06-04 02:35:00|1565.5|1559.5|1565.9|1559.9|1565.9|1559.9|1565.5|1559.5|6
1591238400000|2020-06-04 02:40:00|1565.5|1559.5|1565.5|1559.5|1565.5|1559.5|1565.5|1559.5|1
1591238700000|2020-06-04 02:45:00|1565.8|1559.8|1568.6|1562.6|1568.6|1562.6|1565.8|1559.8|15
1591239000000|2020-06-04 02:50:00|1569|1563|1568.4|1562.4|1569.3|1563.3|1568|1562|12
1591239300000|2020-06-04 02:55:00|1568.3|1562.3|1569.3|1563.3|1569.6|1563.6|1568.3|1562.3|16
1591239600000|2020-06-04 03:00:00|1569|1563|1569.3|1563.3|1569.3|1563.3|1569|1563|4
1591239900000|2020-06-04 03:05:00|1569|1563|1568|1562|1569|1563|1568|1562|8
1591240200000|2020-06-04 03:10:00|1568.3|1562.3|1569|1563|1569|1563|1568|1562|6
1591240500000|2020-06-04 03:15:00|1568.9|1562.9|1567.9|1561.9|1568.9|1562.9|1567.9|1561.9|5
1591240800000|2020-06-04 03:20:00|1567.8|1561.8|1567.3|1561.3|1567.9|1561.9|1567.3|1561.3|4
1591241100000|2020-06-04 03:25:00|1567.1|1561.1|1566.8|1560.8|1567.1|1561.1|1565.5|1559.5|20
1591241400000|2020-06-04 03:30:00|1566.6|1560.6|1566.6|1560.6|1566.6|1560.6|1566.3|1560.3|5
1591242000000|2020-06-04 03:40:00|1566|1560|1566.6|1560.6|1566.6|1560.6|1566|1560|3
1591242300000|2020-06-04 03:45:00|1566.5|1560.5|1567.3|1561.3|1567.5|1561.5|1566.5|1560.5|11
1591242900000|2020-06-04 03:55:00|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1567.4|1561.4|1
1591243500000|2020-06-04 04:05:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|4
1591243800000|2020-06-04 04:10:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|2
1591244100000|2020-06-04 04:15:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|6
1591244400000|2020-06-04 04:20:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|4
1591244700000|2020-06-04 04:25:00|1567.3|1561.3|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|2
1591245000000|2020-06-04 04:30:00|1567.4|1561.4|1567|1561|1567.4|1561.4|1567|1561|4
1591245300000|2020-06-04 04:35:00|1566.9|1560.9|1566.9|1560.9|1567|1561|1566.9|1560.9|3
1591245600000|2020-06-04 04:40:00|1567.1|1561.1|1567.4|1561.4|1567.4|1561.4|1567.1|1561.1|3
1591245900000|2020-06-04 04:45:00|1567.1|1561.1|1567|1561|1567.1|1561.1|1567|1561|4
1591246200000|2020-06-04 04:50:00|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1566.9|1560.9|1
1591246800000|2020-06-04 05:00:00|1567|1561|1568|1562|1568.5|1562.5|1567|1561|8
1591247400000|2020-06-04 05:10:00|1567.8|1561.8|1567.5|1561.5|1567.8|1561.8|1567.5|1561.5|2
1591247700000|2020-06-04 05:15:00|1567.6|1561.6|1566.8|1560.8|1567.6|1561.6|1566.8|1560.8|4
1591248300000|2020-06-04 05:25:00|1566.6|1560.6|1566.1|1560.1|1566.8|1560.8|1566.1|1560.1|9
1591248600000|2020-06-04 05:30:00|1566.4|1560.4|1565.8|1559.8|1567.1|1561.1|1565.5|1559.5|26
1591248900000|2020-06-04 05:35:00|1565.9|1559.9|1566|1560|1566.6|1560.6|1565.9|1559.9|8
1591249200000|2020-06-04 05:40:00|1566.1|1560.1|1565.8|1559.8|1566.1|1560.1|1565.5|1559.5|6
1591249500000|2020-06-04 05:45:00|1565.5|1559.5|1565.8|1559.8|1566|1560|1565.4|1559.4|14
1591249800000|2020-06-04 05:50:00|1565.6|1559.6|1565.8|1559.8|1565.8|1559.8|1565.6|1559.6|2
1591250100000|2020-06-04 05:55:00|1565.9|1559.9|1566.1|1560.1|1566.4|1560.4|1565.9|1559.9|10
1591250400000|2020-06-04 06:00:00|1566.3|1560.3|1566.8|1560.8|1567|1561|1566.3|1560.3|3
1591250700000|2020-06-04 06:05:00|1567|1561|1567|1561|1567|1561|1566.8|1560.8|3
1591251000000|2020-06-04 06:10:00|1566.4|1560.4|1566.3|1560.3|1566.5|1560.5|1566.1|1560.1|6
1591251300000|2020-06-04 06:15:00|1565.9|1559.9|1566.4|1560.4|1566.8|1560.8|1565.8|1559.8|15
1591251600000|2020-06-04 06:20:00|1566.6|1560.6|1565.8|1559.8|1566.6|1560.6|1565.5|1559.5|34
1591251900000|2020-06-04 06:25:00|1565.9|1559.9|1565.8|1559.8|1565.9|1559.9|1565.5|1559.5|3
1591252200000|2020-06-04 06:30:00|1565.5|1559.5|1566.9|1560.9|1567.4|1561.4|1565.4|1559.4|12
1591252500000|2020-06-04 06:35:00|1566.8|1560.8|1567.1|1561.1|1567.3|1561.3|1566.8|1560.8|4
1591252800000|2020-06-04 06:40:00|1567.3|1561.3|1567.5|1561.5|1567.6|1561.6|1567.3|1561.3|8
1591253100000|2020-06-04 06:45:00|1567.8|1561.8|1565.9|1559.9|1568.1|1562.1|1565.6|1559.6|28
1591253400000|2020-06-04 06:50:00|1566.1|1560.1|1565.6|1559.6|1567.1|1561.1|1565.5|1559.5|21
1591253700000|2020-06-04 06:55:00|1565.8|1559.8|1565.3|1559.3|1566.5|1560.5|1565|1559|18
1591254000000|2020-06-04 07:00:00|1565.5|1559.5|1564.8|1558.8|1566|1560|1563.8|1557.8|17
1591254300000|2020-06-04 07:05:00|1564.5|1558.5|1561.8|1555.8|1565|1559|1561.8|1555.8|20
1591254600000|2020-06-04 07:10:00|1561.5|1555.5|1561.5|1555.5|1562|1556|1561.3|1555.3|15
1591254900000|2020-06-04 07:15:00|1561.8|1555.8|1561|1555|1561.8|1555.8|1561|1555|8
1591255200000|2020-06-04 07:20:00|1560.8|1554.8|1561.3|1555.3|1561.3|1555.3|1560|1554|19
1591255500000|2020-06-04 07:25:00|1561.5|1555.5|1560.5|1554.5|1561.8|1555.8|1558.8|1552.8|27
1591255800000|2020-06-04 07:30:00|1560.8|1554.8|1559.8|1553.8|1560.8|1554.8|1559|1553|13
1591256100000|2020-06-04 07:35:00|1560|1554|1559.3|1553.3|1560|1554|1559|1553|13
1591256400000|2020-06-04 07:40:00|1559.5|1553.5|1559.3|1553.3|1559.5|1553.5|1558.8|1552.8|7
1591256700000|2020-06-04 07:45:00|1559.5|1553.5|1557.8|1551.8|1559.5|1553.5|1557.3|1551.3|11
1591257000000|2020-06-04 07:50:00|1557.5|1551.5|1557.5|1551.5|1558.3|1552.3|1557.5|1551.5|5
1591257600000|2020-06-04 08:00:00|1557.3|1551.3|1557.5|1551.5|1557.8|1551.8|1557.3|1551.3|6
1591257900000|2020-06-04 08:05:00|1557.3|1551.3|1559|1553|1559|1553|1557.3|1551.3|8
1591258200000|2020-06-04 08:10:00|1558.8|1552.8|1558|1552|1560|1554|1558|1552|30
1591258500000|2020-06-04 08:15:00|1558.3|1552.3|1558.3|1552.3|1559.3|1553.3|1557.8|1551.8|17
1591258800000|2020-06-04 08:20:00|1558.5|1552.5|1559.3|1553.3|1559.3|1553.3|1558.5|1552.5|6
1591259100000|2020-06-04 08:25:00|1559.8|1553.8|1559.8|1553.8|1560|1554|1559|1553|16
1591259400000|2020-06-04 08:30:00|1560|1554|1559.8|1553.8|1560.8|1554.8|1559.8|1553.8|10
1591259700000|2020-06-04 08:35:00|1559.5|1553.5|1559.3|1553.3|1559.5|1553.5|1559.3|1553.3|2
1591260000000|2020-06-04 08:40:00|1558.8|1552.8|1560.3|1554.3|1560.3|1554.3|1558.8|1552.8|8
1591260300000|2020-06-04 08:45:00|1559.8|1553.8|1560.8|1554.8|1560.8|1554.8|1559.5|1553.5|10
1591260600000|2020-06-04 08:50:00|1561|1555|1560.8|1554.8|1561|1555|1560.8|1554.8|2
1591260900000|2020-06-04 08:55:00|1561|1555|1560.8|1554.8|1561.8|1555.8|1560|1554|12
1591261200000|2020-06-04 09:00:00|1561|1555|1561.8|1555.8|1562|1556|1561|1555|6
1591261500000|2020-06-04 09:05:00|1562.3|1556.3|1562|1556|1562.8|1556.8|1562|1556|13
1591261800000|2020-06-04 09:10:00|1562.3|1556.3|1562.5|1556.5|1564|1558|1562|1556|14
1591262100000|2020-06-04 09:15:00|1562.3|1556.3|1562.8|1556.8|1562.8|1556.8|1562|1556|4
1591262400000|2020-06-04 09:20:00|1562.5|1556.5|1562.3|1556.3|1562.8|1556.8|1561.5|1555.5|12
1591262700000|2020-06-04 09:25:00|1562.8|1556.8|1562.8|1556.8|1562.8|1556.8|1562.8|1556.8|1
1591263000000|2020-06-04 09:30:00|1563.3|1557.3|1564|1558|1564|1558|1563|1557|6
1591263300000|2020-06-04 09:35:00|1563.5|1557.5|1562.8|1556.8|1564|1558|1562.5|1556.5|11
1591263600000|2020-06-04 09:40:00|1562.5|1556.5|1563.3|1557.3|1563.3|1557.3|1562.5|1556.5|4
1591263900000|2020-06-04 09:45:00|1564|1558|1563|1557|1564|1558|1562.5|1556.5|10
1591264200000|2020-06-04 09:50:00|1562.8|1556.8|1563.8|1557.8|1564|1558|1562.5|1556.5|13
1591264500000|2020-06-04 09:55:00|1564|1558|1564|1558|1564|1558|1564|1558|1
1591264800000|2020-06-04 10:00:00|1564.3|1558.3|1564.5|1558.5|1564.5|1558.5|1563.8|1557.8|6
1591265100000|2020-06-04 10:05:00|1564.8|1558.8|1564.8|1558.8|1564.8|1558.8|1564.8|1558.8|1
1591265400000|2020-06-04 10:10:00|1564.5|1558.5|1564.8|1558.8|1564.8|1558.8|1564.5|1558.5|4
1591265700000|2020-06-04 10:15:00|1564.5|1558.5|1563.8|1557.8|1564.5|1558.5|1563.5|1557.5|9
1591266000000|2020-06-04 10:20:00|1563.5|1557.5|1564.3|1558.3|1564.3|1558.3|1563|1557|12
1591266300000|2020-06-04 10:25:00|1564.5|1558.5|1564.8|1558.8|1564.8|1558.8|1564.5|1558.5|2
1591266600000|2020-06-04 10:30:00|1565|1559|1564.3|1558.3|1565|1559|1564|1558|10
1591266900000|2020-06-04 10:35:00|1563.5|1557.5|1563.3|1557.3|1563.5|1557.5|1563.3|1557.3|2
1591267200000|2020-06-04 10:40:00|1563.5|1557.5|1563.8|1557.8|1563.8|1557.8|1563.5|1557.5|2
1591267500000|2020-06-04 10:45:00|1563.5|1557.5|1563.3|1557.3|1563.5|1557.5|1563|1557|3
1591267800000|2020-06-04 10:50:00|1563.5|1557.5|1563.3|1557.3|1563.8|1557.8|1563|1557|5
1591268100000|2020-06-04 10:55:00|1563|1557|1562.3|1556.3|1563|1557|1562.3|1556.3|3
1591268400000|2020-06-04 11:00:00|1562.8|1556.8|1563.8|1557.8|1563.8|1557.8|1562.8|1556.8|5
1591269000000|2020-06-04 11:10:00|1564|1558|1563.8|1557.8|1565|1559|1563.8|1557.8|13
1591269300000|2020-06-04 11:15:00|1563.5|1557.5|1563.8|1557.8|1563.8|1557.8|1563.3|1557.3|4
1591269600000|2020-06-04 11:20:00|1564|1558|1563.3|1557.3|1564|1558|1563.3|1557.3|4
1591269900000|2020-06-04 11:25:00|1563|1557|1563|1557|1563|1557|1562.3|1556.3|5
1591270200000|2020-06-04 11:30:00|1562.8|1556.8|1563|1557|1563|1557|1561.8|1555.8|17
1591270500000|2020-06-04 11:35:00|1562.8|1556.8|1563.3|1557.3|1563.8|1557.8|1562.8|1556.8|13
1591270800000|2020-06-04 11:40:00|1563.5|1557.5|1562.8|1556.8|1563.8|1557.8|1562.8|1556.8|7
1591271100000|2020-06-04 11:45:00|1562.3|1556.3|1564.3|1558.3|1564.8|1558.8|1562.3|1556.3|17
1591271400000|2020-06-04 11:50:00|1564|1558|1564.8|1558.8|1564.8|1558.8|1563.8|1557.8|7
1591271700000|2020-06-04 11:55:00|1565|1559|1563.3|1557.3|1565.8|1559.8|1562.8|1556.8|51
1591272000000|2020-06-04 12:00:00|1563.5|1557.5|1563.3|1557.3|1563.8|1557.8|1563|1557|10
1591272300000|2020-06-04 12:05:00|1563.8|1557.8|1564.8|1558.8|1565.3|1559.3|1563.8|1557.8|11
1591272600000|2020-06-04 12:10:00|1564.3|1558.3|1564.3|1558.3|1564.5|1558.5|1563.8|1557.8|11
1591272900000|2020-06-04 12:15:00|1564.5|1558.5|1565.3|1559.3|1565.3|1559.3|1563.3|1557.3|25
1591273200000|2020-06-04 12:20:00|1565.5|1559.5|1566.3|1560.3|1566.5|1560.5|1565.5|1559.5|17
1591273500000|2020-06-04 12:25:00|1566|1560|1567.3|1561.3|1567.3|1561.3|1565.5|1559.5|16
1591273800000|2020-06-04 12:30:00|1567|1561|1566|1560|1567.3|1561.3|1565|1559|32
1591274100000|2020-06-04 12:35:00|1566.3|1560.3|1567|1561|1567.5|1561.5|1566|1560|28
1591274400000|2020-06-04 12:40:00|1567.3|1561.3|1567|1561|1567.5|1561.5|1565.5|1559.5|28
1591274700000|2020-06-04 12:45:00|1566.8|1560.8|1567.8|1561.8|1568|1562|1566.8|1560.8|11
1591275000000|2020-06-04 12:50:00|1568|1562|1567.5|1561.5|1568|1562|1566.8|1560.8|14
1591275300000|2020-06-04 12:55:00|1567.3|1561.3|1567.8|1561.8|1568|1562|1567.3|1561.3|11
1591275600000|2020-06-04 13:00:00|1568|1562|1570.5|1564.5|1570.5|1564.5|1568|1562|27
1591275900000|2020-06-04 13:05:00|1570.8|1564.8|1571.3|1565.3|1571.8|1565.8|1570.3|1564.3|16
1591276200000|2020-06-04 13:10:00|1571.5|1565.5|1570.8|1564.8|1571.5|1565.5|1569.8|1563.8|21
1591276500000|2020-06-04 13:15:00|1571|1565|1572.5|1566.5|1572.8|1566.8|1571|1565|21
1591276800000|2020-06-04 13:20:00|1572.8|1566.8|1573.3|1567.3|1573.8|1567.8|1572|1566|19
1591277100000|2020-06-04 13:25:00|1573.5|1567.5|1573.5|1567.5|1573.8|1567.8|1572.5|1566.5|23
1591277400000|2020-06-04 13:30:00|1573.8|1567.8|1572.8|1566.8|1573.8|1567.8|1572.8|1566.8|15
1591277700000|2020-06-04 13:35:00|1573|1567|1572.8|1566.8|1573.5|1567.5|1572.3|1566.3|13
1591278000000|2020-06-04 13:40:00|1572.5|1566.5|1570.8|1564.8|1572.5|1566.5|1570.8|1564.8|33
1591278300000|2020-06-04 13:45:00|1570.5|1564.5|1572|1566|1572.8|1566.8|1569.8|1563.8|37
1591278600000|2020-06-04 13:50:00|1571.8|1565.8|1571.3|1565.3|1572.3|1566.3|1571|1565|20
1591278900000|2020-06-04 13:55:00|1571|1565|1572.3|1566.3|1572.3|1566.3|1570.3|1564.3|16
1591279200000|2020-06-04 14:00:00|1571.8|1565.8|1572.3|1566.3|1572.8|1566.8|1571.3|1565.3|40
1591279500000|2020-06-04 14:05:00|1571.8|1565.8|1571.8|1565.8|1571.8|1565.8|1570.8|1564.8|34
1591279800000|2020-06-04 14:10:00|1571.5|1565.5|1574.3|1568.3|1574.8|1568.8|1571|1565|47
1591280100000|2020-06-04 14:15:00|1574.5|1568.5|1573.3|1567.3|1574.8|1568.8|1572.5|1566.5|30
1591280400000|2020-06-04 14:20:00|1573.8|1567.8|1572.5|1566.5|1573.8|1567.8|1572.5|1566.5|4
1591280700000|2020-06-04 14:25:00|1572.3|1566.3|1572|1566|1572.8|1566.8|1572|1566|4
1591281000000|2020-06-04 14:30:00|1572.3|1566.3|1573|1567|1573.3|1567.3|1572|1566|6
1591281300000|2020-06-04 14:35:00|1573.3|1567.3|1574.8|1568.8|1575.5|1569.5|1573|1567|32
1591281600000|2020-06-04 14:40:00|1575|1569|1576|1570|1576|1570|1574.8|1568.8|16
1591281900000|2020-06-04 14:45:00|1576.3|1570.3|1577.5|1571.5|1577.8|1571.8|1575.8|1569.8|33
1591282200000|2020-06-04 14:50:00|1577.3|1571.3|1577.8|1571.8|1578.3|1572.3|1577.3|1571.3|13
1591282500000|2020-06-04 14:55:00|1578|1572|1580.3|1574.3|1580.3|1574.3|1577.8|1571.8|12
1591282800000|2020-06-04 15:00:00|1580|1574|1580|1574|1580|1574|1579|1573|13
1591283100000|2020-06-04 15:05:00|1579.8|1573.8|1578.3|1572.3|1580|1574|1578.3|1572.3|18
1591283400000|2020-06-04 15:10:00|1577.8|1571.8|1577.3|1571.3|1577.8|1571.8|1574.8|1568.8|28
1591283700000|2020-06-04 15:15:00|1576.8|1570.8|1577.3|1571.3|1577.8|1571.8|1575.8|1569.8|18
1591284000000|2020-06-04 15:20:00|1577|1571|1576.5|1570.5|1577.8|1571.8|1576.5|1570.5|21
1591284300000|2020-06-04 15:25:00|1576.3|1570.3|1577|1571|1577|1571|1574.8|1568.8|23
1591284600000|2020-06-04 15:30:00|1576.8|1570.8|1571.3|1565.3|1577|1571|1571|1565|45
1591284900000|2020-06-04 15:35:00|1570.8|1564.8|1571.8|1565.8|1571.8|1565.8|1570.8|1564.8|24
1591285200000|2020-06-04 15:40:00|1571.5|1565.5|1570.8|1564.8|1571.8|1565.8|1570.3|1564.3|18
1591285500000|2020-06-04 15:45:00|1570.5|1564.5|1570.3|1564.3|1572|1566|1570.3|1564.3|13
1591285800000|2020-06-04 15:50:00|1569.8|1563.8|1570.5|1564.5|1570.8|1564.8|1569.8|1563.8|10
1591286100000|2020-06-04 15:55:00|1570.3|1564.3|1570.3|1564.3|1570.3|1564.3|1569.3|1563.3|15
1591286400000|2020-06-04 16:00:00|1570.5|1564.5|1570|1564|1570.8|1564.8|1569.8|1563.8|12
1591286700000|2020-06-04 16:05:00|1569.8|1563.8|1570.8|1564.8|1570.8|1564.8|1569.8|1563.8|11
1591287000000|2020-06-04 16:10:00|1570.5|1564.5|1570.5|1564.5|1570.8|1564.8|1570|1564|6
1591287300000|2020-06-04 16:15:00|1570.3|1564.3|1569.3|1563.3|1570.3|1564.3|1569|1563|9
1591287600000|2020-06-04 16:20:00|1569|1563|1567.8|1561.8|1569|1563|1567.8|1561.8|6
1591287900000|2020-06-04 16:25:00|1567.3|1561.3|1568|1562|1568.5|1562.5|1566.8|1560.8|20
1591288200000|2020-06-04 16:30:00|1567.8|1561.8|1567.3|1561.3|1568|1562|1566.5|1560.5|14
1591288500000|2020-06-04 16:35:00|1567|1561|1566.8|1560.8|1568|1562|1566.8|1560.8|15
1591288800000|2020-06-04 16:40:00|1566.3|1560.3|1566.3|1560.3|1567|1561|1565.8|1559.8|16
1591289100000|2020-06-04 16:45:00|1566|1560|1565.8|1559.8|1566.3|1560.3|1565.5|1559.5|14
1591289400000|2020-06-04 16:50:00|1565.5|1559.5|1567|1561|1567|1561|1565.5|1559.5|15
1591289700000|2020-06-04 16:55:00|1566.8|1560.8|1566.8|1560.8|1566.8|1560.8|1566.3|1560.3|12
1591315200000|2020-06-05 00:00:00|1570.3|1558.3|1565.5|1559.5|1570.3|1559.5|1565.3|1558.3|4
1591315500000|2020-06-05 00:05:00|1565.6|1559.6|1566.6|1560.6|1566.6|1560.6|1565.5|1559.5|4
1591315800000|2020-06-05 00:10:00|1567.3|1561.3|1567|1561|1567.5|1561.5|1567|1561|7
1591316700000|2020-06-05 00:25:00|1567.3|1561.3|1568.4|1562.4|1568.4|1562.4|1567|1561|9
1591317000000|2020-06-05 00:30:00|1568.1|1562.1|1567.4|1561.4|1568.1|1562.1|1567.3|1561.3|7
1591317300000|2020-06-05 00:35:00|1567.3|1561.3|1568|1562|1568|1562|1566.9|1560.9|6
1591317600000|2020-06-05 00:40:00|1568.1|1562.1|1568.3|1562.3|1569.4|1563.4|1568.1|1562.1|10
1591318200000|2020-06-05 00:50:00|1568.5|1562.5|1568|1562|1568.5|1562.5|1567.9|1561.9|3
1591318800000|2020-06-05 01:00:00|1568.3|1562.3|1568.8|1562.8|1569.3|1563.3|1568.3|1562.3|9
1591319100000|2020-06-05 01:05:00|1568.5|1562.5|1568|1562|1568.5|1562.5|1568|1562|2
1591319400000|2020-06-05 01:10:00|1568.3|1562.3|1567.8|1561.8|1568.3|1562.3|1567.8|1561.8|11
1591319700000|2020-06-05 01:15:00|1567.4|1561.4|1567.3|1561.3|1567.4|1561.4|1566.4|1560.4|8
1591320000000|2020-06-05 01:20:00|1567.5|1561.5|1567.5|1561.5|1567.5|1561.5|1567.3|1561.3|4
1591320300000|2020-06-05 01:25:00|1567.3|1561.3|1567|1561|1567.3|1561.3|1567|1561|2
1591320600000|2020-06-05 01:30:00|1567.3|1561.3|1567.3|1561.3|1567.5|1561.5|1567.3|1561.3|4
1591320900000|2020-06-05 01:35:00|1567.1|1561.1|1567.3|1561.3|1567.5|1561.5|1566.9|1560.9|8
1591321200000|2020-06-05 01:40:00|1567|1561|1567.5|1561.5|1567.5|1561.5|1567|1561|5
1591321500000|2020-06-05 01:45:00|1567.3|1561.3|1567.8|1561.8|1568|1562|1567.3|1561.3|4
1591321800000|2020-06-05 01:50:00|1567.9|1561.9|1569.4|1563.4|1569.5|1563.5|1567.9|1561.9|19
1591322100000|2020-06-05 01:55:00|1569.5|1563.5|1568.9|1562.9|1569.5|1563.5|1568.9|1562.9|5
1591322400000|2020-06-05 02:00:00|1568.8|1562.8|1568.8|1562.8|1568.8|1562.8|1568.8|1562.8|1
1591322700000|2020-06-05 02:05:00|1568.5|1562.5|1568|1562|1568.5|1562.5|1567.8|1561.8|10
1591323000000|2020-06-05 02:10:00|1567.3|1561.3|1567.9|1561.9|1567.9|1561.9|1567.3|1561.3|5
1591323300000|2020-06-05 02:15:00|1568.1|1562.1|1568.9|1562.9|1568.9|1562.9|1568.1|1562.1|6
1591324200000|2020-06-05 02:30:00|1569.1|1563.1|1569.5|1563.5|1569.5|1563.5|1569.1|1563.1|5
1591324500000|2020-06-05 02:35:00|1569.4|1563.4|1569.4|1563.4|1569.5|1563.5|1569.4|1563.4|3
1591324800000|2020-06-05 02:40:00|1569.5|1563.5|1569.4|1563.4|1569.5|1563.5|1569.4|1563.4|2
1591325100000|2020-06-05 02:45:00|1569.1|1563.1|1569.5|1563.5|1569.5|1563.5|1568.9|1562.9|5
1591338900000|2020-06-05 06:35:00|1574|1568|1574.3|1568.3|1574.8|1568.8|1573.5|1567.5|8
1591339200000|2020-06-05 06:40:00|1575|1569|1575|1569|1575.8|1569.8|1575|1569|15
1591339500000|2020-06-05 06:45:00|1574.8|1568.8|1575|1569|1575|1569|1574.8|1568.8|4
1591339800000|2020-06-05 06:50:00|1575.3|1569.3|1575.3|1569.3|1575.3|1569.3|1575.3|1569.3|1
1591340100000|2020-06-05 06:55:00|1575|1569|1575.5|1569.5|1575.5|1569.5|1575|1569|3
1591340400000|2020-06-05 07:00:00|1575.3|1569.3|1575|1569|1575.5|1569.5|1574.8|1568.8|13
1591340700000|2020-06-05 07:05:00|1574.8|1568.8|1575.3|1569.3|1575.8|1569.8|1574.8|1568.8|8
1591341000000|2020-06-05 07:10:00|1575.5|1569.5|1578.5|1572.5|1579.5|1573.5|1575.5|1569.5|26
1591341300000|2020-06-05 07:15:00|1578.8|1572.8|1578.5|1572.5|1579.3|1573.3|1578|1572|10
1591341600000|2020-06-05 07:20:00|1578.8|1572.8|1578.3|1572.3|1578.8|1572.8|1578.3|1572.3|3
1591341900000|2020-06-05 07:25:00|1577.8|1571.8|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|3
1591342200000|2020-06-05 07:30:00|1577.8|1571.8|1578.3|1572.3|1578.3|1572.3|1577.8|1571.8|3
1591342500000|2020-06-05 07:35:00|1578.5|1572.5|1579.8|1573.8|1579.8|1573.8|1578.5|1572.5|5
1591342800000|2020-06-05 07:40:00|1580.3|1574.3|1581|1575|1581|1575|1580.3|1574.3|2
1591343100000|2020-06-05 07:45:00|1581.3|1575.3|1582|1576|1582.3|1576.3|1580.5|1574.5|20
1591343400000|2020-06-05 07:50:00|1581.8|1575.8|1583.8|1577.8|1583.8|1577.8|1581.5|1575.5|12
1591343700000|2020-06-05 07:55:00|1584|1578|1584.8|1578.8|1584.8|1578.8|1584|1578|6
1591344000000|2020-06-05 08:00:00|1585|1579|1584.8|1578.8|1585|1579|1584.8|1578.8|2
1591344300000|2020-06-05 08:05:00|1584.5|1578.5|1583.3|1577.3|1584.8|1578.8|1583.3|1577.3|19
1591344600000|2020-06-05 08:10:00|1583|1577|1585|1579|1585|1579|1582.5|1576.5|17
1591344900000|2020-06-05 08:15:00|1585.5|1579.5|1585.3|1579.3|1586.3|1580.3|1584.5|1578.5|26
1591345200000|2020-06-05 08:20:00|1585|1579|1586.3|1580.3|1586.3|1580.3|1584.5|1578.5|8
1591345500000|2020-06-05 08:25:00|1586.5|1580.5|1586.3|1580.3|1587.3|1581.3|1586.3|1580.3|6
1591345800000|2020-06-05 08:30:00|1585.8|1579.8|1585.8|1579.8|1585.8|1579.8|1585.8|1579.8|1
1591346100000|2020-06-05 08:35:00|1585.3|1579.3|1584.8|1578.8|1585.3|1579.3|1584.8|1578.8|4
1591346400000|2020-06-05 08:40:00|1585|1579|1584.8|1578.8|1585.3|1579.3|1584.8|1578.8|10
1591346700000|2020-06-05 08:45:00|1585|1579|1583.5|1577.5|1585.3|1579.3|1583.5|1577.5|12
1591347000000|2020-06-05 08:50:00|1583|1577|1580.8|1574.8|1583|1577|1580.3|1574.3|21
1591347300000|2020-06-05 08:55:00|1581|1575|1581.5|1575.5|1581.8|1575.8|1580.3|1574.3|15
1591347600000|2020-06-05 09:00:00|1581.8|1575.8|1580.5|1574.5|1581.8|1575.8|1580.5|1574.5|4
1591347900000|2020-06-05 09:05:00|1580.8|1574.8|1580.3|1574.3|1581.3|1575.3|1580.3|1574.3|12
1591348200000|2020-06-05 09:10:00|1580.5|1574.5|1580.5|1574.5|1580.8|1574.8|1580.5|1574.5|5
1591348500000|2020-06-05 09:15:00|1580.8|1574.8|1580.8|1574.8|1580.8|1574.8|1580|1574|6
1591348800000|2020-06-05 09:20:00|1580.5|1574.5|1580.3|1574.3|1580.5|1574.5|1580.3|1574.3|2
1591349100000|2020-06-05 09:25:00|1580|1574|1578.5|1572.5|1580.5|1574.5|1578.5|1572.5|20
1591349400000|2020-06-05 09:30:00|1578.8|1572.8|1579|1573|1579.5|1573.5|1578.8|1572.8|29
1591349700000|2020-06-05 09:35:00|1578.8|1572.8|1579.3|1573.3|1579.3|1573.3|1578|1572|21
1591350000000|2020-06-05 09:40:00|1579.5|1573.5|1578.8|1572.8|1580.3|1574.3|1578.8|1572.8|26
1591350300000|2020-06-05 09:45:00|1578.3|1572.3|1578.3|1572.3|1578.8|1572.8|1577.8|1571.8|11
1591350600000|2020-06-05 09:50:00|1578|1572|1578|1572|1578.3|1572.3|1577.5|1571.5|11
1591350900000|2020-06-05 09:55:00|1577.8|1571.8|1580|1574|1580.3|1574.3|1577.5|1571.5|17
1591351200000|2020-06-05 10:00:00|1580.3|1574.3|1580.5|1574.5|1580.8|1574.8|1579.8|1573.8|11
1591351500000|2020-06-05 10:05:00|1580.8|1574.8|1580.5|1574.5|1580.8|1574.8|1580.3|1574.3|8
1591351800000|2020-06-05 10:10:00|1580.8|1574.8|1581.8|1575.8|1581.8|1575.8|1580.8|1574.8|5
1591352100000|2020-06-05 10:15:00|1582|1576|1581.8|1575.8|1582.5|1576.5|1581.8|1575.8|11
1591352400000|2020-06-05 10:20:00|1581.5|1575.5|1580.8|1574.8|1581.5|1575.5|1580.8|1574.8|6
1591352700000|2020-06-05 10:25:00|1581|1575|1581.3|1575.3|1581.3|1575.3|1580.8|1574.8|4
1591353000000|2020-06-05 10:30:00|1581.8|1575.8|1582|1576|1582.3|1576.3|1581.5|1575.5|8
1591353300000|2020-06-05 10:35:00|1581.8|1575.8|1582.3|1576.3|1582.3|1576.3|1581.5|1575.5|5
1591353600000|2020-06-05 10:40:00|1582|1576|1582|1576|1582|1576|1581.8|1575.8|5
1591353900000|2020-06-05 10:45:00|1581.8|1575.8|1582.3|1576.3|1582.3|1576.3|1581.8|1575.8|2
1591354200000|2020-06-05 10:50:00|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1
1591354500000|2020-06-05 10:55:00|1582|1576|1581.8|1575.8|1582.3|1576.3|1581.8|1575.8|4
1591354800000|2020-06-05 11:00:00|1581.3|1575.3|1581.3|1575.3|1581.3|1575.3|1581.3|1575.3|1
1591355100000|2020-06-05 11:05:00|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1
1591355400000|2020-06-05 11:10:00|1581.5|1575.5|1581.5|1575.5|1581.5|1575.5|1581.5|1575.5|1
1591355700000|2020-06-05 11:15:00|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1581.8|1575.8|1
1591356300000|2020-06-05 11:25:00|1582.3|1576.3|1582|1576|1582.3|1576.3|1582|1576|4
1591356900000|2020-06-05 11:35:00|1582.3|1576.3|1582.8|1576.8|1582.8|1576.8|1582.3|1576.3|7
1591357200000|2020-06-05 11:40:00|1583|1577|1583|1577|1583.3|1577.3|1582.8|1576.8|7
1591357500000|2020-06-05 11:45:00|1583.3|1577.3|1583|1577|1583.3|1577.3|1582.5|1576.5|4
1591357800000|2020-06-05 11:50:00|1582.8|1576.8|1583|1577|1583.3|1577.3|1582.8|1576.8|6
1591358100000|2020-06-05 11:55:00|1583.3|1577.3|1582.3|1576.3|1583.3|1577.3|1581.3|1575.3|70
1591358400000|2020-06-05 12:00:00|1582|1576|1583.3|1577.3|1583.5|1577.5|1582|1576|15
1591358700000|2020-06-05 12:05:00|1583|1577|1582.3|1576.3|1583|1577|1582.3|1576.3|7
1591359000000|2020-06-05 12:10:00|1582|1576|1582|1576|1582.3|1576.3|1581.8|1575.8|19
1591359300000|2020-06-05 12:15:00|1581.8|1575.8|1582.8|1576.8|1582.8|1576.8|1581.8|1575.8|12
1591359600000|2020-06-05 12:20:00|1582.5|1576.5|1583|1577|1583.5|1577.5|1582.5|1576.5|8
1591359900000|2020-06-05 12:25:00|1582.8|1576.8|1583|1577|1583.3|1577.3|1582.8|1576.8|4
1591360200000|2020-06-05 12:30:00|1583.3|1577.3|1583|1577|1584.8|1578.8|1582.5|1576.5|28
1591360500000|2020-06-05 12:35:00|1583.3|1577.3|1586.8|1580.8|1587.3|1581.3|1583.3|1577.3|42
1591360800000|2020-06-05 12:40:00|1586.5|1580.5|1585|1579|1587|1581|1584.3|1578.3|46
1591361100000|2020-06-05 12:45:00|1584.8|1578.8|1585.3|1579.3|1586.3|1580.3|1584.8|1578.8|22
1591361400000|2020-06-05 12:50:00|1584.5|1578.5|1585.5|1579.5|1586|1580|1584.3|1578.3|21
1591361700000|2020-06-05 12:55:00|1585.3|1579.3|1585.8|1579.8|1585.8|1579.8|1585.3|1579.3|7
1591362000000|2020-06-05 13:00:00|1585.5|1579.5|1588.8|1582.8|1589.8|1583.8|1585.3|1579.3|45
1591362300000|2020-06-05 13:05:00|1589|1583|1588.3|1582.3|1589.3|1583.3|1588|1582|25
1591362600000|2020-06-05 13:10:00|1588.8|1582.8|1588.3|1582.3|1588.8|1582.8|1587.3|1581.3|21
1591362900000|2020-06-05 13:15:00|1588.5|1582.5|1589.8|1583.8|1589.8|1583.8|1588.3|1582.3|26
1591363200000|2020-06-05 13:20:00|1589.5|1583.5|1590.8|1584.8|1590.8|1584.8|1589.5|1583.5|10
1591363500000|2020-06-05 13:25:00|1590.5|1584.5|1590.5|1584.5|1590.8|1584.8|1590.5|1584.5|3
1591363800000|2020-06-05 13:30:00|1590.3|1584.3|1589|1583|1590.8|1584.8|1588.3|1582.3|24
1591364100000|2020-06-05 13:35:00|1588.8|1582.8|1590.3|1584.3|1590.5|1584.5|1588.8|1582.8|19
1591364400000|2020-06-05 13:40:00|1590|1584|1590.5|1584.5|1591|1585|1589.8|1583.8|23
1591364700000|2020-06-05 13:45:00|1590.8|1584.8|1591|1585|1592|1586|1590.5|1584.5|20
1591365000000|2020-06-05 13:50:00|1591.5|1585.5|1592.5|1586.5|1592.8|1586.8|1591.3|1585.3|24
1591365300000|2020-06-05 13:55:00|1592.8|1586.8|1594|1588|1594|1588|1592.8|1586.8|13
1591365600000|2020-06-05 14:00:00|1594.3|1588.3|1595.8|1589.8|1595.8|1589.8|1594.3|1588.3|19
1591365900000|2020-06-05 14:05:00|1595.5|1589.5|1595|1589|1595.8|1589.8|1595|1589|9
1591366200000|2020-06-05 14:10:00|1594.8|1588.8|1593.3|1587.3|1595.3|1589.3|1592.8|1586.8|19
1591366500000|2020-06-05 14:15:00|1593|1587|1593.5|1587.5|1593.8|1587.8|1592.3|1586.3|16
1591366800000|2020-06-05 14:20:00|1593.8|1587.8|1592.5|1586.5|1593.8|1587.8|1592.5|1586.5|9
1591367100000|2020-06-05 14:25:00|1592.3|1586.3|1592.8|1586.8|1592.8|1586.8|1591.5|1585.5|16
1591367400000|2020-06-05 14:30:00|1593|1587|1593.8|1587.8|1594.3|1588.3|1592.8|1586.8|16
1591367700000|2020-06-05 14:35:00|1594|1588|1594.8|1588.8|1595|1589|1594|1588|18
1591368000000|2020-06-05 14:40:00|1595|1589|1595|1589|1595|1589|1593.8|1587.8|12
1591368300000|2020-06-05 14:45:00|1595.3|1589.3|1595.8|1589.8|1596|1590|1595.3|1589.3|11
1591368600000|2020-06-05 14:50:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.8|1589.8|5
1591368900000|2020-06-05 14:55:00|1596|1590|1596.3|1590.3|1596.3|1590.3|1595.8|1589.8|8
1591369200000|2020-06-05 15:00:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1595.8|1589.8|6
1591369500000|2020-06-05 15:05:00|1596.5|1590.5|1597.3|1591.3|1597.8|1591.8|1596.5|1590.5|11
1591369800000|2020-06-05 15:10:00|1597.5|1591.5|1597.8|1591.8|1597.8|1591.8|1597.3|1591.3|8
1591370100000|2020-06-05 15:15:00|1597.5|1591.5|1597.3|1591.3|1597.8|1591.8|1597.3|1591.3|6
1591370400000|2020-06-05 15:20:00|1597.5|1591.5|1597.8|1591.8|1597.8|1591.8|1597.3|1591.3|6
1591370700000|2020-06-05 15:25:00|1597.3|1591.3|1596.8|1590.8|1597.3|1591.3|1594.8|1588.8|31
1591371000000|2020-06-05 15:30:00|1596|1590|1595.5|1589.5|1596|1590|1593.8|1587.8|61
1591371300000|2020-06-05 15:35:00|1595.3|1589.3|1594.8|1588.8|1595.3|1589.3|1593.8|1587.8|21
1591371600000|2020-06-05 15:40:00|1594.5|1588.5|1594.8|1588.8|1594.8|1588.8|1594|1588|19
1591371900000|2020-06-05 15:45:00|1594.5|1588.5|1594.5|1588.5|1594.8|1588.8|1593.5|1587.5|13
1591372200000|2020-06-05 15:50:00|1594.8|1588.8|1594.3|1588.3|1595|1589|1594.3|1588.3|8
1591372500000|2020-06-05 15:55:00|1594.5|1588.5|1594.5|1588.5|1594.8|1588.8|1594|1588|6
1591372800000|2020-06-05 16:00:00|1594.8|1588.8|1595.3|1589.3|1595.5|1589.5|1594.5|1588.5|9
1591373100000|2020-06-05 16:05:00|1595.5|1589.5|1595|1589|1595.8|1589.8|1594.3|1588.3|7
1591373400000|2020-06-05 16:10:00|1595.8|1589.8|1596.5|1590.5|1597|1591|1595.8|1589.8|9
1591373700000|2020-06-05 16:15:00|1596.3|1590.3|1597|1591|1597.3|1591.3|1596.3|1590.3|12
1591374000000|2020-06-05 16:20:00|1596.8|1590.8|1597|1591|1597.5|1591.5|1596.8|1590.8|9
1591374300000|2020-06-05 16:25:00|1596.8|1590.8|1597.3|1591.3|1597.3|1591.3|1596.8|1590.8|9
1591374600000|2020-06-05 16:30:00|1596.8|1590.8|1596.3|1590.3|1597|1591|1596|1590|19
1591374900000|2020-06-05 16:35:00|1596|1590|1595.3|1589.3|1596|1590|1595|1589|20
1591375200000|2020-06-05 16:40:00|1595|1589|1594.8|1588.8|1595|1589|1593.8|1587.8|21
1591375500000|2020-06-05 16:45:00|1595|1589|1595.8|1589.8|1595.8|1589.8|1594.8|1588.8|24
1591375800000|2020-06-05 16:50:00|1596|1590|1593.3|1587.3|1596.5|1590.5|1593.3|1587.3|10
1591376100000|2020-06-05 16:55:00|1593|1587|1594.5|1588.5|1594.5|1588.5|1592.8|1586.8|12
1591574400000|2020-06-08 00:00:00|1598.3|1586.3|1596.5|1590.5|1598.3|1590.5|1596.5|1586.3|2
1591574700000|2020-06-08 00:05:00|1596.4|1590.4|1596|1590|1596.4|1590.4|1596|1590|3
1591575000000|2020-06-08 00:10:00|1596.1|1590.1|1597.3|1591.3|1597.3|1591.3|1595.8|1589.8|10
1591575300000|2020-06-08 00:15:00|1597.4|1591.4|1597.3|1591.3|1597.4|1591.4|1597.1|1591.1|4
1591575600000|2020-06-08 00:20:00|1597|1591|1596.6|1590.6|1597|1591|1595.9|1589.9|17
1591575900000|2020-06-08 00:25:00|1596.3|1590.3|1596.9|1590.9|1596.9|1590.9|1596.3|1590.3|5
1591576200000|2020-06-08 00:30:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1
1591576500000|2020-06-08 00:35:00|1596.9|1590.9|1596.8|1590.8|1596.9|1590.9|1596.8|1590.8|2
1591577100000|2020-06-08 00:45:00|1596.9|1590.9|1597.1|1591.1|1597.1|1591.1|1596.9|1590.9|2
1591577700000|2020-06-08 00:55:00|1597|1591|1597|1591|1597|1591|1597|1591|1
1591578000000|2020-06-08 01:00:00|1597.3|1591.3|1596.4|1590.4|1597.5|1591.5|1596.4|1590.4|18
1591578300000|2020-06-08 01:05:00|1596.6|1590.6|1596.1|1590.1|1596.6|1590.6|1596|1590|8
1591578600000|2020-06-08 01:10:00|1595.9|1589.9|1595.1|1589.1|1596.1|1590.1|1595|1589|11
1591578900000|2020-06-08 01:15:00|1595.4|1589.4|1595.4|1589.4|1595.6|1589.6|1595.3|1589.3|5
1591579200000|2020-06-08 01:20:00|1595.3|1589.3|1595.4|1589.4|1595.8|1589.8|1595.3|1589.3|8
1591579500000|2020-06-08 01:25:00|1595.3|1589.3|1594.8|1588.8|1595.3|1589.3|1594.3|1588.3|12
1591579800000|2020-06-08 01:30:00|1594.9|1588.9|1594.6|1588.6|1595|1589|1594.5|1588.5|12
1591580100000|2020-06-08 01:35:00|1594.5|1588.5|1594.8|1588.8|1594.8|1588.8|1594.5|1588.5|2
1591580400000|2020-06-08 01:40:00|1594.3|1588.3|1594.9|1588.9|1594.9|1588.9|1594.3|1588.3|7
1591580700000|2020-06-08 01:45:00|1594.8|1588.8|1595.1|1589.1|1595.8|1589.8|1594.8|1588.8|16
1591581000000|2020-06-08 01:50:00|1595.3|1589.3|1597|1591|1597|1591|1595.3|1589.3|7
1591581300000|2020-06-08 01:55:00|1597.1|1591.1|1595.5|1589.5|1597.1|1591.1|1595.3|1589.3|21
1591581600000|2020-06-08 02:00:00|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1
1591581900000|2020-06-08 02:05:00|1594.9|1588.9|1595.1|1589.1|1595.1|1589.1|1594.9|1588.9|2
1591582200000|2020-06-08 02:10:00|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1
1591582800000|2020-06-08 02:20:00|1595.3|1589.3|1596.1|1590.1|1596.1|1590.1|1595.3|1589.3|6
1591583100000|2020-06-08 02:25:00|1596|1590|1595.8|1589.8|1596|1590|1595.8|1589.8|4
1591583400000|2020-06-08 02:30:00|1596.3|1590.3|1596|1590|1596.3|1590.3|1595.5|1589.5|9
1591583700000|2020-06-08 02:35:00|1595.8|1589.8|1595.5|1589.5|1596|1590|1595.5|1589.5|7
1591584000000|2020-06-08 02:40:00|1596.1|1590.1|1596.5|1590.5|1596.5|1590.5|1595.8|1589.8|6
1591584300000|2020-06-08 02:45:00|1596.9|1590.9|1597.6|1591.6|1597.6|1591.6|1596.9|1590.9|7
1591584600000|2020-06-08 02:50:00|1597.8|1591.8|1597.3|1591.3|1597.8|1591.8|1597.3|1591.3|5
1591584900000|2020-06-08 02:55:00|1597.6|1591.6|1597.3|1591.3|1597.6|1591.6|1597|1591|4
1591585500000|2020-06-08 03:05:00|1597.4|1591.4|1597.5|1591.5|1598|1592|1597.4|1591.4|5
1591585800000|2020-06-08 03:10:00|1597.8|1591.8|1598.1|1592.1|1598.1|1592.1|1597.8|1591.8|3
1591586100000|2020-06-08 03:15:00|1598.5|1592.5|1598.5|1592.5|1598.5|1592.5|1598.5|1592.5|1
1591586400000|2020-06-08 03:20:00|1598.4|1592.4|1598.3|1592.3|1598.6|1592.6|1598.3|1592.3|5
1591586700000|2020-06-08 03:25:00|1597.8|1591.8|1598|1592|1598.1|1592.1|1597|1591|12
1591587000000|2020-06-08 03:30:00|1597.9|1591.9|1597.9|1591.9|1597.9|1591.9|1597.9|1591.9|1
1591587600000|2020-06-08 03:40:00|1598.1|1592.1|1598.1|1592.1|1598.8|1592.8|1598.1|1592.1|8
1591588500000|2020-06-08 03:55:00|1598.3|1592.3|1598.1|1592.1|1598.3|1592.3|1598.1|1592.1|2
1591589100000|2020-06-08 04:05:00|1597.9|1591.9|1597.6|1591.6|1597.9|1591.9|1597.6|1591.6|3
1591589400000|2020-06-08 04:10:00|1597.5|1591.5|1597|1591|1597.5|1591.5|1597|1591|4
1591589700000|2020-06-08 04:15:00|1596.9|1590.9|1597.5|1591.5|1597.5|1591.5|1596.9|1590.9|3
1591590000000|2020-06-08 04:20:00|1597.3|1591.3|1597.3|1591.3|1597.5|1591.5|1597.3|1591.3|3
1591590300000|2020-06-08 04:25:00|1597|1591|1597|1591|1597|1591|1597|1591|1
1591591800000|2020-06-08 04:50:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1
1591592400000|2020-06-08 05:00:00|1597|1591|1595.9|1589.9|1597.3|1591.3|1595.9|1589.9|8
1591592700000|2020-06-08 05:05:00|1595.8|1589.8|1595.6|1589.6|1595.8|1589.8|1595.6|1589.6|2
1591593000000|2020-06-08 05:10:00|1595.4|1589.4|1596.8|1590.8|1596.8|1590.8|1595.4|1589.4|10
1591593300000|2020-06-08 05:15:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.4|1590.4|10
1591593900000|2020-06-08 05:25:00|1597.1|1591.1|1598|1592|1598|1592|1597.1|1591.1|3
1591594200000|2020-06-08 05:30:00|1598.5|1592.5|1598.1|1592.1|1598.5|1592.5|1598.1|1592.1|3
1591594500000|2020-06-08 05:35:00|1597.9|1591.9|1598.6|1592.6|1598.6|1592.6|1597.8|1591.8|6
1591594800000|2020-06-08 05:40:00|1598.9|1592.9|1598.5|1592.5|1598.9|1592.9|1598.5|1592.5|5
1591595100000|2020-06-08 05:45:00|1598.6|1592.6|1598.6|1592.6|1598.6|1592.6|1598.6|1592.6|1
1591595400000|2020-06-08 05:50:00|1598.8|1592.8|1599.8|1593.8|1599.8|1593.8|1598.8|1592.8|3
1591596000000|2020-06-08 06:00:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.5|1593.5|2
1591596300000|2020-06-08 06:05:00|1599.5|1593.5|1599.6|1593.6|1599.6|1593.6|1599.3|1593.3|10
1591596600000|2020-06-08 06:10:00|1599.4|1593.4|1599.4|1593.4|1599.4|1593.4|1599.3|1593.3|3
1591596900000|2020-06-08 06:15:00|1599.5|1593.5|1599.6|1593.6|1599.8|1593.8|1599.3|1593.3|7
1591597200000|2020-06-08 06:20:00|1599.8|1593.8|1599.3|1593.3|1599.8|1593.8|1599.3|1593.3|3
1591597500000|2020-06-08 06:25:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.3|1593.3|4
1591597800000|2020-06-08 06:30:00|1599.6|1593.6|1598.8|1592.8|1599.6|1593.6|1598.8|1592.8|23
1591598100000|2020-06-08 06:35:00|1599.3|1593.3|1599|1593|1599.3|1593.3|1598.8|1592.8|15
1591598400000|2020-06-08 06:40:00|1598.8|1592.8|1599.3|1593.3|1599.5|1593.5|1598.4|1592.4|12
1591598700000|2020-06-08 06:45:00|1599.4|1593.4|1600.1|1594.1|1600.1|1594.1|1599.3|1593.3|7
1591599000000|2020-06-08 06:50:00|1600|1594|1599.3|1593.3|1600.1|1594.1|1598.5|1592.5|14
1591599300000|2020-06-08 06:55:00|1599|1593|1599.8|1593.8|1599.8|1593.8|1598.8|1592.8|8
1591599600000|2020-06-08 07:00:00|1600|1594|1599.8|1593.8|1600.3|1594.3|1597|1591|34
1591599900000|2020-06-08 07:05:00|1599.5|1593.5|1598.8|1592.8|1599.5|1593.5|1598.8|1592.8|12
1591600200000|2020-06-08 07:10:00|1598.5|1592.5|1597.3|1591.3|1598.5|1592.5|1597|1591|9
1591600500000|2020-06-08 07:15:00|1597|1591|1597.8|1591.8|1597.8|1591.8|1596.5|1590.5|17
1591600800000|2020-06-08 07:20:00|1597.5|1591.5|1596.8|1590.8|1597.5|1591.5|1596.5|1590.5|14
1591601100000|2020-06-08 07:25:00|1597|1591|1600.3|1594.3|1600.3|1594.3|1596.8|1590.8|14
1591601400000|2020-06-08 07:30:00|1600.5|1594.5|1599.3|1593.3|1600.5|1594.5|1599|1593|10
1591601700000|2020-06-08 07:35:00|1599|1593|1599.3|1593.3|1599.3|1593.3|1597.8|1591.8|12
1591602000000|2020-06-08 07:40:00|1599|1593|1597.8|1591.8|1599|1593|1597.8|1591.8|14
1591602300000|2020-06-08 07:45:00|1597.5|1591.5|1596|1590|1597.5|1591.5|1595.5|1589.5|14
1591602600000|2020-06-08 07:50:00|1596.3|1590.3|1596|1590|1597|1591|1595|1589|19
1591602900000|2020-06-08 07:55:00|1595.8|1589.8|1595.3|1589.3|1596.5|1590.5|1593.8|1587.8|26
1591603200000|2020-06-08 08:00:00|1595|1589|1595.8|1589.8|1596.3|1590.3|1595|1589|25
1591603500000|2020-06-08 08:05:00|1596.3|1590.3|1594.3|1588.3|1596.8|1590.8|1594.3|1588.3|11
1591603800000|2020-06-08 08:10:00|1594|1588|1592.8|1586.8|1594|1588|1592.8|1586.8|16
1591604100000|2020-06-08 08:15:00|1593|1587|1592.8|1586.8|1593.3|1587.3|1592.3|1586.3|10
1591604400000|2020-06-08 08:20:00|1593.3|1587.3|1592.8|1586.8|1593.3|1587.3|1592.8|1586.8|3
1591604700000|2020-06-08 08:25:00|1593|1587|1592.8|1586.8|1593.8|1587.8|1592.8|1586.8|8
1591605000000|2020-06-08 08:30:00|1593|1587|1594|1588|1594|1588|1592.8|1586.8|10
1591605300000|2020-06-08 08:35:00|1594.3|1588.3|1594.8|1588.8|1594.8|1588.8|1593.8|1587.8|13
1591605600000|2020-06-08 08:40:00|1595|1589|1594.8|1588.8|1595.3|1589.3|1594.5|1588.5|5
1591605900000|2020-06-08 08:45:00|1594.3|1588.3|1594.8|1588.8|1595.3|1589.3|1593.8|1587.8|13
1591606200000|2020-06-08 08:50:00|1594.3|1588.3|1594.8|1588.8|1594.8|1588.8|1593.8|1587.8|7
1591606800000|2020-06-08 09:00:00|1594.5|1588.5|1595.3|1589.3|1595.3|1589.3|1594.5|1588.5|6
1591607100000|2020-06-08 09:05:00|1595.5|1589.5|1596.5|1590.5|1596.8|1590.8|1595.5|1589.5|10
1591607400000|2020-06-08 09:10:00|1596.3|1590.3|1596.5|1590.5|1597.3|1591.3|1596.3|1590.3|11
1591607700000|2020-06-08 09:15:00|1596.8|1590.8|1596.8|1590.8|1597.8|1591.8|1596.8|1590.8|8
1591608300000|2020-06-08 09:25:00|1597|1591|1595.8|1589.8|1597|1591|1595.8|1589.8|5
1591608600000|2020-06-08 09:30:00|1596.3|1590.3|1596.5|1590.5|1596.5|1590.5|1596.3|1590.3|8
1591608900000|2020-06-08 09:35:00|1596.3|1590.3|1596.3|1590.3|1596.3|1590.3|1595.5|1589.5|6
1591609500000|2020-06-08 09:45:00|1596.5|1590.5|1597|1591|1597|1591|1596.5|1590.5|3
1591610400000|2020-06-08 10:00:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1
1591610700000|2020-06-08 10:05:00|1597|1591|1596.8|1590.8|1597|1591|1596.8|1590.8|2
1591611300000|2020-06-08 10:15:00|1597|1591|1597|1591|1597|1591|1596.8|1590.8|3
1591611900000|2020-06-08 10:25:00|1596.8|1590.8|1597|1591|1597.5|1591.5|1596.8|1590.8|4
1591612200000|2020-06-08 10:30:00|1596.8|1590.8|1597|1591|1597|1591|1596.3|1590.3|5
1591612500000|2020-06-08 10:35:00|1596.8|1590.8|1597|1591|1597|1591|1596.8|1590.8|2
1591613100000|2020-06-08 10:45:00|1597.3|1591.3|1597.5|1591.5|1597.8|1591.8|1597.3|1591.3|6
1591613400000|2020-06-08 10:50:00|1597.8|1591.8|1597.5|1591.5|1597.8|1591.8|1597|1591|7
1591613700000|2020-06-08 10:55:00|1597.3|1591.3|1597.3|1591.3|1597.5|1591.5|1597.3|1591.3|3
1591614000000|2020-06-08 11:00:00|1596.5|1590.5|1597|1591|1597.5|1591.5|1596.3|1590.3|12
1591614300000|2020-06-08 11:05:00|1597.3|1591.3|1598.3|1592.3|1598.3|1592.3|1597.3|1591.3|7
1591614600000|2020-06-08 11:10:00|1598|1592|1599|1593|1599.3|1593.3|1597.8|1591.8|13
1591614900000|2020-06-08 11:15:00|1599.5|1593.5|1599.8|1593.8|1600.5|1594.5|1599.5|1593.5|10
1591615200000|2020-06-08 11:20:00|1600|1594|1599.8|1593.8|1600.3|1594.3|1599.8|1593.8|6
1591615500000|2020-06-08 11:25:00|1599.3|1593.3|1599.3|1593.3|1599.3|1593.3|1598.8|1592.8|6
1591615800000|2020-06-08 11:30:00|1599.5|1593.5|1598.8|1592.8|1599.8|1593.8|1598.8|1592.8|8
1591616100000|2020-06-08 11:35:00|1599|1593|1599.3|1593.3|1599.3|1593.3|1599|1593|4
1591616400000|2020-06-08 11:40:00|1599.8|1593.8|1599.3|1593.3|1599.8|1593.8|1599.3|1593.3|7
1591616700000|2020-06-08 11:45:00|1599|1593|1599.3|1593.3|1599.8|1593.8|1599|1593|7
1591617000000|2020-06-08 11:50:00|1599|1593|1599.8|1593.8|1599.8|1593.8|1598.8|1592.8|12
1591617300000|2020-06-08 11:55:00|1600|1594|1600.3|1594.3|1600.3|1594.3|1598.3|1592.3|30
1591617600000|2020-06-08 12:00:00|1600.5|1594.5|1600.3|1594.3|1600.8|1594.8|1600.3|1594.3|20
1591617900000|2020-06-08 12:05:00|1600|1594|1600.8|1594.8|1600.8|1594.8|1599.8|1593.8|4
1591618200000|2020-06-08 12:10:00|1601.3|1595.3|1601.8|1595.8|1601.8|1595.8|1601.3|1595.3|4
1591618500000|2020-06-08 12:15:00|1602|1596|1601.5|1595.5|1602|1596|1601.5|1595.5|7
1591618800000|2020-06-08 12:20:00|1601.8|1595.8|1602.8|1596.8|1603.5|1597.5|1601.8|1595.8|23
1591619100000|2020-06-08 12:25:00|1602.5|1596.5|1603.5|1597.5|1603.8|1597.8|1602.5|1596.5|12
1591619400000|2020-06-08 12:30:00|1604|1598|1608.5|1602.5|1608.5|1602.5|1604|1598|26
1591619700000|2020-06-08 12:35:00|1608.8|1602.8|1608.8|1602.8|1608.8|1602.8|1606.8|1600.8|33
1591620000000|2020-06-08 12:40:00|1609|1603|1609.3|1603.3|1609.3|1603.3|1607.8|1601.8|15
1591620300000|2020-06-08 12:45:00|1609.5|1603.5|1610.3|1604.3|1610.8|1604.8|1609.3|1603.3|21
1591620600000|2020-06-08 12:50:00|1610.5|1604.5|1611.3|1605.3|1612.5|1606.5|1610.3|1604.3|45
1591620900000|2020-06-08 12:55:00|1611|1605|1612|1606|1612.8|1606.8|1610.8|1604.8|31
1591621200000|2020-06-08 13:00:00|1612.3|1606.3|1612.5|1606.5|1614.5|1608.5|1611.5|1605.5|73
1591621500000|2020-06-08 13:05:00|1612.8|1606.8|1613|1607|1613.5|1607.5|1612.3|1606.3|19
1591621800000|2020-06-08 13:10:00|1612.8|1606.8|1612.5|1606.5|1613|1607|1611.8|1605.8|24
1591622100000|2020-06-08 13:15:00|1612.3|1606.3|1613.3|1607.3|1613.3|1607.3|1611.5|1605.5|12
1591622400000|2020-06-08 13:20:00|1613|1607|1612|1606|1613.3|1607.3|1611.8|1605.8|12
1591622700000|2020-06-08 13:25:00|1612.3|1606.3|1611.8|1605.8|1612.5|1606.5|1611.3|1605.3|13
1591623000000|2020-06-08 13:30:00|1612|1606|1611.5|1605.5|1612|1606|1611.3|1605.3|17
1591623300000|2020-06-08 13:35:00|1611.8|1605.8|1611.5|1605.5|1611.8|1605.8|1610.8|1604.8|14
1591623600000|2020-06-08 13:40:00|1611.3|1605.3|1613|1607|1613|1607|1611.3|1605.3|14
1591623900000|2020-06-08 13:45:00|1613.3|1607.3|1613.8|1607.8|1613.8|1607.8|1612.5|1606.5|17
1591624200000|2020-06-08 13:50:00|1613.3|1607.3|1613|1607|1613.3|1607.3|1613|1607|2
1591624500000|2020-06-08 13:55:00|1612.8|1606.8|1614.3|1608.3|1614.3|1608.3|1611.8|1605.8|37
1591624800000|2020-06-08 14:00:00|1614.5|1608.5|1616.8|1610.8|1617|1611|1613.8|1607.8|39
1591625100000|2020-06-08 14:05:00|1617|1611|1613.5|1607.5|1617|1611|1613.5|1607.5|34
1591625400000|2020-06-08 14:10:00|1613.3|1607.3|1613.3|1607.3|1614|1608|1612.8|1606.8|16
1591625700000|2020-06-08 14:15:00|1613|1607|1613.8|1607.8|1614.5|1608.5|1613|1607|20
1591626000000|2020-06-08 14:20:00|1613.5|1607.5|1614.8|1608.8|1614.8|1608.8|1613.3|1607.3|13
1591626300000|2020-06-08 14:25:00|1614.5|1608.5|1615|1609|1615.5|1609.5|1613.3|1607.3|30
1591626600000|2020-06-08 14:30:00|1615.3|1609.3|1612.5|1606.5|1615.5|1609.5|1612.3|1606.3|44
1591626900000|2020-06-08 14:35:00|1612|1606|1611.3|1605.3|1613.8|1607.8|1611|1605|29
1591627200000|2020-06-08 14:40:00|1611.8|1605.8|1611|1605|1612|1606|1611|1605|7
1591627500000|2020-06-08 14:45:00|1611.3|1605.3|1611|1605|1611.3|1605.3|1611|1605|8
1591627800000|2020-06-08 14:50:00|1611.3|1605.3|1608.8|1602.8|1611.3|1605.3|1608.3|1602.3|13
1591628100000|2020-06-08 14:55:00|1609|1603|1607.8|1601.8|1609|1603|1607.3|1601.3|23
1591628400000|2020-06-08 15:00:00|1607.3|1601.3|1607|1601|1608.8|1602.8|1606.8|1600.8|30
1591628700000|2020-06-08 15:05:00|1606.8|1600.8|1606.3|1600.3|1606.8|1600.8|1605.8|1599.8|14
1591629000000|2020-06-08 15:10:00|1606.5|1600.5|1606.8|1600.8|1607|1601|1606.5|1600.5|8
1591629300000|2020-06-08 15:15:00|1607|1601|1608.8|1602.8|1609.5|1603.5|1607|1601|18
1591629600000|2020-06-08 15:20:00|1609.3|1603.3|1609.3|1603.3|1609.8|1603.8|1608.8|1602.8|16
1591629900000|2020-06-08 15:25:00|1609.5|1603.5|1610.3|1604.3|1610.3|1604.3|1609.3|1603.3|7
1591630200000|2020-06-08 15:30:00|1610|1604|1606.5|1600.5|1611.5|1605.5|1605.8|1599.8|113
1591630500000|2020-06-08 15:35:00|1607|1601|1606.8|1600.8|1607.5|1601.5|1606.5|1600.5|24
1591630800000|2020-06-08 15:40:00|1606.5|1600.5|1606.5|1600.5|1607|1601|1606.3|1600.3|12
1591631100000|2020-06-08 15:45:00|1606.3|1600.3|1608|1602|1608|1602|1606.3|1600.3|10
1591631400000|2020-06-08 15:50:00|1607.8|1601.8|1606.8|1600.8|1608|1602|1606.5|1600.5|11
1591631700000|2020-06-08 15:55:00|1607|1601|1607.3|1601.3|1607.8|1601.8|1607|1601|9
1591632000000|2020-06-08 16:00:00|1607|1601|1606.8|1600.8|1607.3|1601.3|1606.8|1600.8|6
1591632300000|2020-06-08 16:05:00|1607|1601|1607.3|1601.3|1607.3|1601.3|1607|1601|2
1591632600000|2020-06-08 16:10:00|1607.5|1601.5|1609|1603|1609|1603|1607.3|1601.3|17
1591632900000|2020-06-08 16:15:00|1608.8|1602.8|1609.3|1603.3|1609.3|1603.3|1608.8|1602.8|3
1591633200000|2020-06-08 16:20:00|1609|1603|1610|1604|1610|1604|1609|1603|5
1591633500000|2020-06-08 16:25:00|1610.5|1604.5|1611.5|1605.5|1611.5|1605.5|1610.5|1604.5|4
1591633800000|2020-06-08 16:30:00|1611.8|1605.8|1612.5|1606.5|1612.5|1606.5|1611.5|1605.5|7
1591634100000|2020-06-08 16:35:00|1612.3|1606.3|1612.5|1606.5|1612.5|1606.5|1612.3|1606.3|4
1591634400000|2020-06-08 16:40:00|1612.3|1606.3|1612.3|1606.3|1612.5|1606.5|1611|1605|10
1591634700000|2020-06-08 16:45:00|1612|1606|1612|1606|1612.8|1606.8|1610.8|1604.8|16
1591635000000|2020-06-08 16:50:00|1611.8|1605.8|1610.5|1604.5|1611.8|1605.8|1610.5|1604.5|4
1591635300000|2020-06-08 16:55:00|1610.3|1604.3|1609.3|1603.3|1610.3|1604.3|1609|1603|14
1591660800000|2020-06-09 00:00:00|1609.1|1603.1|1609|1603|1609.1|1603.1|1609|1603|2
1591661100000|2020-06-09 00:05:00|1609.3|1603.3|1610.5|1604.5|1610.5|1604.5|1609.3|1603.3|5
1591661400000|2020-06-09 00:10:00|1611|1605|1611.5|1605.5|1611.5|1605.5|1610.6|1604.6|6
1591661700000|2020-06-09 00:15:00|1611.1|1605.1|1610.9|1604.9|1611.1|1605.1|1610.9|1604.9|2
1591662000000|2020-06-09 00:20:00|1610.6|1604.6|1610.5|1604.5|1610.6|1604.6|1610.5|1604.5|2
1591662300000|2020-06-09 00:25:00|1609.8|1603.8|1610.1|1604.1|1611|1605|1609.5|1603.5|8
1591662900000|2020-06-09 00:35:00|1610|1604|1609.9|1603.9|1610|1604|1609.9|1603.9|2
1591663200000|2020-06-09 00:40:00|1610.1|1604.1|1610.1|1604.1|1610.1|1604.1|1609.9|1603.9|3
1591663500000|2020-06-09 00:45:00|1609.9|1603.9|1610.4|1604.4|1610.4|1604.4|1609.9|1603.9|3
1591663800000|2020-06-09 00:50:00|1610.6|1604.6|1610.6|1604.6|1611|1605|1610.6|1604.6|4
1591664100000|2020-06-09 00:55:00|1610.3|1604.3|1610.3|1604.3|1610.6|1604.6|1610.3|1604.3|17
1591664400000|2020-06-09 01:00:00|1610.1|1604.1|1611.4|1605.4|1611.5|1605.5|1609.3|1603.3|40
1591664700000|2020-06-09 01:05:00|1611.5|1605.5|1612|1606|1612.6|1606.6|1611.3|1605.3|11
1591665000000|2020-06-09 01:10:00|1612.6|1606.6|1614.1|1608.1|1614.1|1608.1|1612.6|1606.6|17
1591665300000|2020-06-09 01:15:00|1615|1609|1616.3|1610.3|1616.3|1610.3|1614.1|1608.1|12
1591665600000|2020-06-09 01:20:00|1616|1610|1616|1610|1616.8|1610.8|1615.8|1609.8|13
1591665900000|2020-06-09 01:25:00|1615.4|1609.4|1614.4|1608.4|1615.4|1609.4|1614.4|1608.4|4
1591666200000|2020-06-09 01:30:00|1615.3|1609.3|1616.6|1610.6|1617.1|1611.1|1615.3|1609.3|15
1591666500000|2020-06-09 01:35:00|1616.9|1610.9|1616.5|1610.5|1617.5|1611.5|1616.5|1610.5|11
1591666800000|2020-06-09 01:40:00|1616.6|1610.6|1616.4|1610.4|1616.9|1610.9|1616.3|1610.3|7
1591667100000|2020-06-09 01:45:00|1616.1|1610.1|1616|1610|1616.4|1610.4|1616|1610|8
1591667400000|2020-06-09 01:50:00|1616.3|1610.3|1616.3|1610.3|1616.3|1610.3|1616|1610|3
1591667700000|2020-06-09 01:55:00|1616|1610|1616|1610|1617.1|1611.1|1615.8|1609.8|24
1591668000000|2020-06-09 02:00:00|1615.8|1609.8|1614.5|1608.5|1615.8|1609.8|1613.5|1607.5|23
1591668300000|2020-06-09 02:05:00|1614.3|1608.3|1612.5|1606.5|1614.3|1608.3|1612|1606|21
1591668600000|2020-06-09 02:10:00|1612.4|1606.4|1612.3|1606.3|1612.6|1606.6|1612|1606|7
1591668900000|2020-06-09 02:15:00|1612.5|1606.5|1614|1608|1614.5|1608.5|1612.5|1606.5|14
1591669200000|2020-06-09 02:20:00|1614.8|1608.8|1613|1607|1614.8|1608.8|1612.9|1606.9|14
1591669500000|2020-06-09 02:25:00|1613.3|1607.3|1613|1607|1613.3|1607.3|1613|1607|2
1591669800000|2020-06-09 02:30:00|1612.8|1606.8|1609.9|1603.9|1612.8|1606.8|1609.8|1603.8|54
1591670100000|2020-06-09 02:35:00|1609.8|1603.8|1607.3|1601.3|1609.8|1603.8|1606.4|1600.4|42
1591670400000|2020-06-09 02:40:00|1607.5|1601.5|1608.8|1602.8|1608.9|1602.9|1606.6|1600.6|13
1591670700000|2020-06-09 02:45:00|1608.6|1602.6|1609.8|1603.8|1609.8|1603.8|1608.3|1602.3|20
1591671000000|2020-06-09 02:50:00|1610.6|1604.6|1610.6|1604.6|1610.9|1604.9|1610.5|1604.5|9
1591671300000|2020-06-09 02:55:00|1610.4|1604.4|1608.9|1602.9|1610.8|1604.8|1608.9|1602.9|30
1591671600000|2020-06-09 03:00:00|1608.8|1602.8|1609.6|1603.6|1609.6|1603.6|1607.5|1601.5|35
1591671900000|2020-06-09 03:05:00|1609.4|1603.4|1609|1603|1609.4|1603.4|1609|1603|4
1591672200000|2020-06-09 03:10:00|1608.9|1602.9|1608.9|1602.9|1609.3|1603.3|1608.8|1602.8|9
1591672500000|2020-06-09 03:15:00|1608.6|1602.6|1608|1602|1608.6|1602.6|1608|1602|4
1591672800000|2020-06-09 03:20:00|1608.1|1602.1|1608.8|1602.8|1608.8|1602.8|1608.1|1602.1|5
1591673100000|2020-06-09 03:25:00|1609|1603|1610.3|1604.3|1611.3|1605.3|1609|1603|24
1591673400000|2020-06-09 03:30:00|1610.1|1604.1|1609.4|1603.4|1610.1|1604.1|1609.4|1603.4|4
1591674000000|2020-06-09 03:40:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|2
1591674900000|2020-06-09 03:55:00|1610.3|1604.3|1610.3|1604.3|1610.3|1604.3|1610.3|1604.3|1
1591675200000|2020-06-09 04:00:00|1610.4|1604.4|1610.4|1604.4|1610.4|1604.4|1610.4|1604.4|1
1591675500000|2020-06-09 04:05:00|1610.3|1604.3|1609.3|1603.3|1610.3|1604.3|1609.3|1603.3|6
1591675800000|2020-06-09 04:10:00|1609|1603|1608.6|1602.6|1609|1603|1608.6|1602.6|2
1591676100000|2020-06-09 04:15:00|1608.4|1602.4|1608.4|1602.4|1609|1603|1608.4|1602.4|14
1591676400000|2020-06-09 04:20:00|1608.6|1602.6|1608.3|1602.3|1609|1603|1608.3|1602.3|9
1591676700000|2020-06-09 04:25:00|1608.1|1602.1|1609.9|1603.9|1609.9|1603.9|1608|1602|12
1591677900000|2020-06-09 04:45:00|1609.8|1603.8|1609.8|1603.8|1609.8|1603.8|1609.8|1603.8|1
1591678800000|2020-06-09 05:00:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|2
1591679100000|2020-06-09 05:05:00|1609.1|1603.1|1608.4|1602.4|1609.1|1603.1|1608.4|1602.4|7
1591679400000|2020-06-09 05:10:00|1608.5|1602.5|1608.8|1602.8|1608.8|1602.8|1608.5|1602.5|2
1591679700000|2020-06-09 05:15:00|1608.5|1602.5|1607.6|1601.6|1608.8|1602.8|1607.4|1601.4|8
1591680000000|2020-06-09 05:20:00|1607.5|1601.5|1607.5|1601.5|1607.8|1601.8|1607.4|1601.4|7
1591680300000|2020-06-09 05:25:00|1607.6|1601.6|1607.4|1601.4|1607.6|1601.6|1607.4|1601.4|4
1591680600000|2020-06-09 05:30:00|1607.3|1601.3|1608.5|1602.5|1610|1604|1606.9|1600.9|25
1591680900000|2020-06-09 05:35:00|1608.4|1602.4|1607.9|1601.9|1608.4|1602.4|1607.8|1601.8|6
1591681500000|2020-06-09 05:45:00|1608|1602|1607.5|1601.5|1608|1602|1605.5|1599.5|51
1591681800000|2020-06-09 05:50:00|1607.6|1601.6|1606.6|1600.6|1608.5|1602.5|1606.6|1600.6|20
1591682100000|2020-06-09 05:55:00|1606.9|1600.9|1609|1603|1609.5|1603.5|1606.6|1600.6|62
1591682400000|2020-06-09 06:00:00|1609.3|1603.3|1610.8|1604.8|1611|1605|1608.6|1602.6|157
1591682700000|2020-06-09 06:05:00|1611|1605|1610.3|1604.3|1611|1605|1609.3|1603.3|23
1591683000000|2020-06-09 06:10:00|1610.4|1604.4|1611.3|1605.3|1612.4|1606.4|1610.3|1604.3|31
1591683300000|2020-06-09 06:15:00|1611.5|1605.5|1611.8|1605.8|1612.1|1606.1|1610.4|1604.4|43
1591683600000|2020-06-09 06:20:00|1611.5|1605.5|1611.8|1605.8|1611.8|1605.8|1609.8|1603.8|28
1591683900000|2020-06-09 06:25:00|1611.5|1605.5|1611|1605|1612.9|1606.9|1611|1605|83
1591684200000|2020-06-09 06:30:00|1611.3|1605.3|1611.3|1605.3|1611.6|1605.6|1611.3|1605.3|9
1591684500000|2020-06-09 06:35:00|1611.5|1605.5|1611.3|1605.3|1611.6|1605.6|1611.3|1605.3|13
1591684800000|2020-06-09 06:40:00|1611.8|1605.8|1614.3|1608.3|1614.3|1608.3|1611.6|1605.6|21
1591685100000|2020-06-09 06:45:00|1613.8|1607.8|1613.3|1607.3|1613.8|1607.8|1612.5|1606.5|17
1591685400000|2020-06-09 06:50:00|1613.4|1607.4|1612.5|1606.5|1614.3|1608.3|1612.3|1606.3|14
1591685700000|2020-06-09 06:55:00|1612.3|1606.3|1612.3|1606.3|1612.8|1606.8|1612.3|1606.3|7
1591686000000|2020-06-09 07:00:00|1612.8|1606.8|1609.3|1603.3|1614.5|1608.5|1608.8|1602.8|27
1591686300000|2020-06-09 07:05:00|1609|1603|1604.8|1598.8|1609|1603|1604.8|1598.8|26
1591686600000|2020-06-09 07:10:00|1605|1599|1600.3|1594.3|1605.5|1599.5|1600|1594|60
1591686900000|2020-06-09 07:15:00|1600.5|1594.5|1600.8|1594.8|1601.5|1595.5|1599.5|1593.5|27
1591687200000|2020-06-09 07:20:00|1600.5|1594.5|1600.8|1594.8|1601.8|1595.8|1599.5|1593.5|23
1591687500000|2020-06-09 07:25:00|1600.5|1594.5|1599.3|1593.3|1600.8|1594.8|1599.3|1593.3|19
1591687800000|2020-06-09 07:30:00|1599.8|1593.8|1599.3|1593.3|1600.5|1594.5|1599.3|1593.3|11
1591688100000|2020-06-09 07:35:00|1599.5|1593.5|1597.5|1591.5|1599.5|1593.5|1596.8|1590.8|13
1591688400000|2020-06-09 07:40:00|1597.8|1591.8|1597.8|1591.8|1597.8|1591.8|1596.3|1590.3|31
1591688700000|2020-06-09 07:45:00|1597.5|1591.5|1596.8|1590.8|1597.5|1591.5|1596.5|1590.5|17
1591689000000|2020-06-09 07:50:00|1597|1591|1596.5|1590.5|1597.3|1591.3|1596.5|1590.5|8
1591689300000|2020-06-09 07:55:00|1596.8|1590.8|1601.3|1595.3|1601.3|1595.3|1596.8|1590.8|23
1591689600000|2020-06-09 08:00:00|1601.5|1595.5|1600.8|1594.8|1603|1597|1600.8|1594.8|32
1591689900000|2020-06-09 08:05:00|1600.5|1594.5|1599.8|1593.8|1601.8|1595.8|1599.8|1593.8|16
1591690200000|2020-06-09 08:10:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|2
1591690500000|2020-06-09 08:15:00|1598.8|1592.8|1596.8|1590.8|1598.8|1592.8|1596.8|1590.8|20
1591690800000|2020-06-09 08:20:00|1597|1591|1596.8|1590.8|1597.3|1591.3|1596.5|1590.5|10
1591691100000|2020-06-09 08:25:00|1596.5|1590.5|1595|1589|1596.5|1590.5|1594.5|1588.5|12
1591691400000|2020-06-09 08:30:00|1595.3|1589.3|1592.8|1586.8|1595.3|1589.3|1592.8|1586.8|12
1591691700000|2020-06-09 08:35:00|1592.5|1586.5|1592.3|1586.3|1592.5|1586.5|1590.3|1584.3|26
1591692000000|2020-06-09 08:40:00|1592.5|1586.5|1593.3|1587.3|1594|1588|1592.5|1586.5|33
1591692300000|2020-06-09 08:45:00|1593|1587|1591.3|1585.3|1593.3|1587.3|1591.3|1585.3|14
1591692600000|2020-06-09 08:50:00|1591|1585|1590.8|1584.8|1592.3|1586.3|1590.8|1584.8|16
1591692900000|2020-06-09 08:55:00|1590.5|1584.5|1590.8|1584.8|1590.8|1584.8|1590.3|1584.3|4
1591693200000|2020-06-09 09:00:00|1591|1585|1592|1586|1592|1586|1591|1585|4
1591693500000|2020-06-09 09:05:00|1592.3|1586.3|1593|1587|1593|1587|1592|1586|10
1591693800000|2020-06-09 09:10:00|1593.3|1587.3|1593|1587|1593.5|1587.5|1592.5|1586.5|7
1591694100000|2020-06-09 09:15:00|1593.3|1587.3|1592.5|1586.5|1593.3|1587.3|1592.3|1586.3|10
1591694400000|2020-06-09 09:20:00|1592.8|1586.8|1593|1587|1593|1587|1592.8|1586.8|4
1591694700000|2020-06-09 09:25:00|1593.3|1587.3|1593|1587|1593.3|1587.3|1593|1587|2
1591695000000|2020-06-09 09:30:00|1593.3|1587.3|1594.8|1588.8|1595|1589|1593.3|1587.3|16
1591695300000|2020-06-09 09:35:00|1595|1589|1595.8|1589.8|1595.8|1589.8|1595|1589|7
1591695600000|2020-06-09 09:40:00|1596|1590|1595.3|1589.3|1596.5|1590.5|1595.3|1589.3|6
1591695900000|2020-06-09 09:45:00|1595.5|1589.5|1594|1588|1595.5|1589.5|1594|1588|9
1591696200000|2020-06-09 09:50:00|1594.3|1588.3|1595.3|1589.3|1595.8|1589.8|1593.8|1587.8|14
1591696500000|2020-06-09 09:55:00|1595.5|1589.5|1595.8|1589.8|1595.8|1589.8|1595.3|1589.3|7
1591696800000|2020-06-09 10:00:00|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1
1591697100000|2020-06-09 10:05:00|1595.5|1589.5|1595.8|1589.8|1595.8|1589.8|1595.5|1589.5|2
1591697400000|2020-06-09 10:10:00|1596|1590|1594.3|1588.3|1596|1590|1594.3|1588.3|9
1591697700000|2020-06-09 10:15:00|1594|1588|1594.5|1588.5|1594.5|1588.5|1593.8|1587.8|6
1591698000000|2020-06-09 10:20:00|1594.3|1588.3|1594.3|1588.3|1594.3|1588.3|1594.3|1588.3|1
1591698300000|2020-06-09 10:25:00|1594|1588|1593.5|1587.5|1594|1588|1593.5|1587.5|4
1591698600000|2020-06-09 10:30:00|1593.8|1587.8|1595.8|1589.8|1595.8|1589.8|1593.8|1587.8|14
1591698900000|2020-06-09 10:35:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.3|1589.3|14
1591699200000|2020-06-09 10:40:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.3|1589.3|11
1591699500000|2020-06-09 10:45:00|1596|1590|1595.8|1589.8|1596.3|1590.3|1595.8|1589.8|4
1591699800000|2020-06-09 10:50:00|1596|1590|1595.8|1589.8|1596|1590|1595.3|1589.3|6
1591700400000|2020-06-09 11:00:00|1596|1590|1596|1590|1596.8|1590.8|1595.8|1589.8|9
1591700700000|2020-06-09 11:05:00|1595.8|1589.8|1595.8|1589.8|1596|1590|1595.8|1589.8|3
1591701000000|2020-06-09 11:10:00|1595.5|1589.5|1595.8|1589.8|1595.8|1589.8|1595.3|1589.3|4
1591701600000|2020-06-09 11:20:00|1596|1590|1596|1590|1596|1590|1596|1590|1
1591701900000|2020-06-09 11:25:00|1595.8|1589.8|1595|1589|1595.8|1589.8|1595|1589|6
1591702200000|2020-06-09 11:30:00|1595.3|1589.3|1596|1590|1596|1590|1595.3|1589.3|4
1591702500000|2020-06-09 11:35:00|1596.3|1590.3|1596.5|1590.5|1596.5|1590.5|1596.3|1590.3|2
1591702800000|2020-06-09 11:40:00|1596.8|1590.8|1596.3|1590.3|1597.3|1591.3|1595.5|1589.5|8
1591703100000|2020-06-09 11:45:00|1596|1590|1595.8|1589.8|1596|1590|1595|1589|6
1591703400000|2020-06-09 11:50:00|1596|1590|1595.3|1589.3|1596|1590|1595|1589|5
1591703700000|2020-06-09 11:55:00|1595.5|1589.5|1596.8|1590.8|1597|1591|1593.8|1587.8|51
1591704000000|2020-06-09 12:00:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.3|1590.3|7
1591704300000|2020-06-09 12:05:00|1597|1591|1597.3|1591.3|1597.8|1591.8|1597|1591|13
1591704600000|2020-06-09 12:10:00|1597.8|1591.8|1598.8|1592.8|1598.8|1592.8|1597.8|1591.8|13
1591704900000|2020-06-09 12:15:00|1598.5|1592.5|1599|1593|1599|1593|1597.8|1591.8|15
1591705200000|2020-06-09 12:20:00|1598.8|1592.8|1599.3|1593.3|1600|1594|1598.8|1592.8|18
1591705500000|2020-06-09 12:25:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599|1593|20
1591705800000|2020-06-09 12:30:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|10
1591706100000|2020-06-09 12:35:00|1599.5|1593.5|1598.8|1592.8|1599.5|1593.5|1598.8|1592.8|4
1591706400000|2020-06-09 12:40:00|1599|1593|1599|1593|1599|1593|1598.8|1592.8|7
1591706700000|2020-06-09 12:45:00|1599.3|1593.3|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|3
1591707000000|2020-06-09 12:50:00|1599.8|1593.8|1599.8|1593.8|1600.3|1594.3|1599.8|1593.8|5
1591707300000|2020-06-09 12:55:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.3|1593.3|6
1591707600000|2020-06-09 13:00:00|1600|1594|1598.8|1592.8|1600.3|1594.3|1598.8|1592.8|16
1591707900000|2020-06-09 13:05:00|1598.3|1592.3|1599.8|1593.8|1600|1594|1598.3|1592.3|20
1591708200000|2020-06-09 13:10:00|1599.3|1593.3|1597.8|1591.8|1599.3|1593.3|1597.3|1591.3|24
1591708500000|2020-06-09 13:15:00|1597.5|1591.5|1597.8|1591.8|1598|1592|1596.8|1590.8|9
1591708800000|2020-06-09 13:20:00|1598|1592|1597.8|1591.8|1598.5|1592.5|1597.8|1591.8|9
1591709100000|2020-06-09 13:25:00|1597.5|1591.5|1596.8|1590.8|1598.3|1592.3|1596.3|1590.3|13
1591709400000|2020-06-09 13:30:00|1596.5|1590.5|1595.8|1589.8|1597|1591|1594.8|1588.8|38
1591709700000|2020-06-09 13:35:00|1596|1590|1597|1591|1598.3|1592.3|1596|1590|17
1591710000000|2020-06-09 13:40:00|1597.3|1591.3|1597.3|1591.3|1598.3|1592.3|1597|1591|28
1591710300000|2020-06-09 13:45:00|1597.5|1591.5|1598.8|1592.8|1599.3|1593.3|1597.5|1591.5|11
1591710600000|2020-06-09 13:50:00|1598.5|1592.5|1599.3|1593.3|1599.3|1593.3|1598|1592|17
1591710900000|2020-06-09 13:55:00|1599.5|1593.5|1600.8|1594.8|1601.3|1595.3|1599.5|1593.5|23
1591711200000|2020-06-09 14:00:00|1601|1595|1604.3|1598.3|1604.5|1598.5|1599.8|1593.8|42
1591711500000|2020-06-09 14:05:00|1604.5|1598.5|1605.3|1599.3|1607.3|1601.3|1604.5|1598.5|27
1591711800000|2020-06-09 14:10:00|1605.5|1599.5|1603.8|1597.8|1606|1600|1603.8|1597.8|24
1591712100000|2020-06-09 14:15:00|1602.8|1596.8|1601.5|1595.5|1602.8|1596.8|1600.8|1594.8|25
1591712400000|2020-06-09 14:20:00|1601.3|1595.3|1601.3|1595.3|1601.8|1595.8|1600.8|1594.8|9
1591712700000|2020-06-09 14:25:00|1601.5|1595.5|1604.3|1598.3|1604.3|1598.3|1601.5|1595.5|25
1591713000000|2020-06-09 14:30:00|1604|1598|1602.8|1596.8|1604.3|1598.3|1602.8|1596.8|9
1591713300000|2020-06-09 14:35:00|1603|1597|1602|1596|1603.8|1597.8|1601.3|1595.3|22
1591713600000|2020-06-09 14:40:00|1601.3|1595.3|1601.3|1595.3|1601.8|1595.8|1601|1595|8
1591713900000|2020-06-09 14:45:00|1601.5|1595.5|1601.8|1595.8|1602.5|1596.5|1601.3|1595.3|17
1591714200000|2020-06-09 14:50:00|1602|1596|1603.3|1597.3|1603.8|1597.8|1601.8|1595.8|18
1591714500000|2020-06-09 14:55:00|1602.8|1596.8|1604.3|1598.3|1604.3|1598.3|1601|1595|32
1591714800000|2020-06-09 15:00:00|1604.5|1598.5|1604.3|1598.3|1605.8|1599.8|1604.3|1598.3|24
1591715100000|2020-06-09 15:05:00|1604.5|1598.5|1605.3|1599.3|1605.8|1599.8|1604.5|1598.5|11
1591715400000|2020-06-09 15:10:00|1604.8|1598.8|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|12
1591715700000|2020-06-09 15:15:00|1605|1599|1607.3|1601.3|1607.3|1601.3|1604.8|1598.8|23
1591716000000|2020-06-09 15:20:00|1607.5|1601.5|1608.5|1602.5|1609.3|1603.3|1606.3|1600.3|21
1591716300000|2020-06-09 15:25:00|1608.8|1602.8|1608|1602|1609.8|1603.8|1608|1602|30
1591716600000|2020-06-09 15:30:00|1608.3|1602.3|1608.3|1602.3|1609.5|1603.5|1606.3|1600.3|49
1591716900000|2020-06-09 15:35:00|1608.5|1602.5|1608.8|1602.8|1609.3|1603.3|1608.5|1602.5|14
1591717200000|2020-06-09 15:40:00|1608.5|1602.5|1608.3|1602.3|1608.5|1602.5|1608.3|1602.3|4
1591717500000|2020-06-09 15:45:00|1608|1602|1608.3|1602.3|1609.3|1603.3|1607.8|1601.8|41
1591717800000|2020-06-09 15:50:00|1607.8|1601.8|1607.8|1601.8|1608.8|1602.8|1606.8|1600.8|18
1591718100000|2020-06-09 15:55:00|1608|1602|1607.8|1601.8|1608.3|1602.3|1607.3|1601.3|6
1591718400000|2020-06-09 16:00:00|1607.5|1601.5|1606.8|1600.8|1607.8|1601.8|1606.8|1600.8|4
1591718700000|2020-06-09 16:05:00|1606.5|1600.5|1606|1600|1606.5|1600.5|1605.8|1599.8|4
1591719000000|2020-06-09 16:10:00|1606.3|1600.3|1606|1600|1606.3|1600.3|1605.8|1599.8|5
1591719300000|2020-06-09 16:15:00|1606.3|1600.3|1605.5|1599.5|1606.3|1600.3|1605.3|1599.3|8
1591719600000|2020-06-09 16:20:00|1605.8|1599.8|1606.3|1600.3|1606.3|1600.3|1605.8|1599.8|3
1591720200000|2020-06-09 16:30:00|1606.5|1600.5|1606.5|1600.5|1606.8|1600.8|1606.5|1600.5|3
1591720500000|2020-06-09 16:35:00|1607|1601|1606.5|1600.5|1607.5|1601.5|1606.5|1600.5|6
1591720800000|2020-06-09 16:40:00|1606.3|1600.3|1606|1600|1606.5|1600.5|1606|1600|8
1591721100000|2020-06-09 16:45:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.3|1599.3|7
1591721400000|2020-06-09 16:50:00|1606|1600|1605.8|1599.8|1606|1600|1605.8|1599.8|8
1591721700000|2020-06-09 16:55:00|1606|1600|1605.8|1599.8|1606|1600|1605.8|1599.8|2
1591747200000|2020-06-10 00:00:00|1606.9|1600.9|1606.6|1600.6|1606.9|1600.9|1606.3|1600.3|4
1591747500000|2020-06-10 00:05:00|1606.5|1600.5|1606.5|1600.5|1606.5|1600.5|1606.3|1600.3|3
1591747800000|2020-06-10 00:10:00|1606.8|1600.8|1607.3|1601.3|1607.3|1601.3|1606.8|1600.8|7
1591748100000|2020-06-10 00:15:00|1607|1601|1606.6|1600.6|1607|1601|1606.6|1600.6|3
1591748400000|2020-06-10 00:20:00|1606.9|1600.9|1608.1|1602.1|1608.1|1602.1|1606.9|1600.9|7
1591748700000|2020-06-10 00:25:00|1608.3|1602.3|1608.8|1602.8|1608.8|1602.8|1608.3|1602.3|4
1591749000000|2020-06-10 00:30:00|1609|1603|1608.8|1602.8|1609|1603|1608.8|1602.8|2
1591749300000|2020-06-10 00:35:00|1609|1603|1608.8|1602.8|1609.5|1603.5|1608.8|1602.8|8
1591749600000|2020-06-10 00:40:00|1608.5|1602.5|1608.3|1602.3|1608.5|1602.5|1608.3|1602.3|2
1591750800000|2020-06-10 01:00:00|1608.1|1602.1|1609|1603|1609.3|1603.3|1607.8|1601.8|20
1591751100000|2020-06-10 01:05:00|1609.1|1603.1|1609.3|1603.3|1609.8|1603.8|1609|1603|15
1591751400000|2020-06-10 01:10:00|1609.4|1603.4|1611.4|1605.4|1612|1606|1609.4|1603.4|9
1591751700000|2020-06-10 01:15:00|1611.6|1605.6|1612.5|1606.5|1612.5|1606.5|1610.3|1604.3|14
1591752000000|2020-06-10 01:20:00|1612.6|1606.6|1612.3|1606.3|1612.9|1606.9|1612.3|1606.3|17
1591752300000|2020-06-10 01:25:00|1612.8|1606.8|1610.9|1604.9|1612.8|1606.8|1610.9|1604.9|15
1591752600000|2020-06-10 01:30:00|1610.6|1604.6|1610.9|1604.9|1611.1|1605.1|1610.1|1604.1|17
1591752900000|2020-06-10 01:35:00|1610.8|1604.8|1611.3|1605.3|1611.5|1605.5|1610.5|1604.5|36
1591753200000|2020-06-10 01:40:00|1611.4|1605.4|1611.1|1605.1|1611.5|1605.5|1611.1|1605.1|4
1591753500000|2020-06-10 01:45:00|1611|1605|1610.9|1604.9|1611|1605|1610.5|1604.5|6
1591753800000|2020-06-10 01:50:00|1611|1605|1611|1605|1611|1605|1611|1605|1
1591754100000|2020-06-10 01:55:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1591754700000|2020-06-10 02:05:00|1610.9|1604.9|1610.5|1604.5|1611.3|1605.3|1610.3|1604.3|10
1591755000000|2020-06-10 02:10:00|1610.8|1604.8|1609.9|1603.9|1610.9|1604.9|1609.8|1603.8|7
1591755600000|2020-06-10 02:20:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|2
1591755900000|2020-06-10 02:25:00|1610.8|1604.8|1610.5|1604.5|1610.8|1604.8|1610.5|1604.5|2
1591756200000|2020-06-10 02:30:00|1610.3|1604.3|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|2
1591756500000|2020-06-10 02:35:00|1610.4|1604.4|1609.8|1603.8|1610.4|1604.4|1609.8|1603.8|7
1591756800000|2020-06-10 02:40:00|1609.9|1603.9|1609.8|1603.8|1609.9|1603.9|1609.8|1603.8|2
1591757100000|2020-06-10 02:45:00|1609.9|1603.9|1611.1|1605.1|1611.1|1605.1|1609.9|1603.9|8
1591757400000|2020-06-10 02:50:00|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1
1591757700000|2020-06-10 02:55:00|1611.1|1605.1|1611.4|1605.4|1611.5|1605.5|1611.1|1605.1|5
1591758000000|2020-06-10 03:00:00|1611.1|1605.1|1611.5|1605.5|1611.5|1605.5|1611.1|1605.1|2
1591758300000|2020-06-10 03:05:00|1611.6|1605.6|1611.1|1605.1|1611.6|1605.6|1611.1|1605.1|5
1591758600000|2020-06-10 03:10:00|1611|1605|1611|1605|1611|1605|1610.8|1604.8|3
1591759200000|2020-06-10 03:20:00|1611.1|1605.1|1611.4|1605.4|1611.4|1605.4|1611.1|1605.1|2
1591759500000|2020-06-10 03:25:00|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1
1591760100000|2020-06-10 03:35:00|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1
1591760400000|2020-06-10 03:40:00|1610.8|1604.8|1611.4|1605.4|1611.4|1605.4|1610.8|1604.8|3
1591760700000|2020-06-10 03:45:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1591761900000|2020-06-10 04:05:00|1610.5|1604.5|1610.5|1604.5|1610.5|1604.5|1610.3|1604.3|7
1591762200000|2020-06-10 04:10:00|1610.3|1604.3|1610.3|1604.3|1610.5|1604.5|1610.3|1604.3|3
1591762800000|2020-06-10 04:20:00|1610.5|1604.5|1610.5|1604.5|1610.5|1604.5|1610.5|1604.5|1
1591763100000|2020-06-10 04:25:00|1610.3|1604.3|1610.6|1604.6|1610.6|1604.6|1610.3|1604.3|3
1591764000000|2020-06-10 04:40:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1591765800000|2020-06-10 05:10:00|1610.3|1604.3|1610.8|1604.8|1610.8|1604.8|1610.3|1604.3|4
1591766400000|2020-06-10 05:20:00|1611|1605|1611.5|1605.5|1611.5|1605.5|1611|1605|3
1591766700000|2020-06-10 05:25:00|1611.3|1605.3|1611|1605|1611.3|1605.3|1610.5|1604.5|8
1591767000000|2020-06-10 05:30:00|1611.1|1605.1|1611.4|1605.4|1611.6|1605.6|1611|1605|13
1591767300000|2020-06-10 05:35:00|1611.5|1605.5|1612|1606|1612|1606|1611|1605|9
1591767600000|2020-06-10 05:40:00|1612.1|1606.1|1611.3|1605.3|1612.1|1606.1|1611.3|1605.3|12
1591767900000|2020-06-10 05:45:00|1611.5|1605.5|1611.8|1605.8|1612.1|1606.1|1611.3|1605.3|11
1591768200000|2020-06-10 05:50:00|1611.5|1605.5|1611|1605|1612.3|1606.3|1611|1605|12
1591768500000|2020-06-10 05:55:00|1611.3|1605.3|1611.3|1605.3|1611.8|1605.8|1611|1605|18
1591768800000|2020-06-10 06:00:00|1611.5|1605.5|1611.5|1605.5|1611.8|1605.8|1611.3|1605.3|14
1591769100000|2020-06-10 06:05:00|1611.4|1605.4|1611.5|1605.5|1611.8|1605.8|1611.4|1605.4|4
1591769400000|2020-06-10 06:10:00|1611.8|1605.8|1612|1606|1612.4|1606.4|1611.5|1605.5|16
1591769700000|2020-06-10 06:15:00|1611.8|1605.8|1611.3|1605.3|1611.9|1605.9|1610.8|1604.8|38
1591770000000|2020-06-10 06:20:00|1611|1605|1610.5|1604.5|1611|1605|1610|1604|21
1591770300000|2020-06-10 06:25:00|1610.4|1604.4|1610.5|1604.5|1610.8|1604.8|1609.9|1603.9|22
1591770600000|2020-06-10 06:30:00|1610.8|1604.8|1609.3|1603.3|1610.8|1604.8|1608.3|1602.3|32
1591770900000|2020-06-10 06:35:00|1609|1603|1608.1|1602.1|1609.3|1603.3|1607.1|1601.1|46
1591771200000|2020-06-10 06:40:00|1607.9|1601.9|1608.8|1602.8|1608.8|1602.8|1607.9|1601.9|15
1591771500000|2020-06-10 06:45:00|1608.5|1602.5|1607.5|1601.5|1608.8|1602.8|1607.3|1601.3|23
1591771800000|2020-06-10 06:50:00|1607.8|1601.8|1607.5|1601.5|1607.8|1601.8|1607.1|1601.1|15
1591772100000|2020-06-10 06:55:00|1607.3|1601.3|1607.5|1601.5|1608|1602|1607.3|1601.3|18
1591772400000|2020-06-10 07:00:00|1607.3|1601.3|1605.5|1599.5|1608|1602|1605.3|1599.3|18
1591772700000|2020-06-10 07:05:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.5|1599.5|5
1591773000000|2020-06-10 07:10:00|1605.5|1599.5|1605.8|1599.8|1605.8|1599.8|1605.5|1599.5|4
1591773300000|2020-06-10 07:15:00|1606.3|1600.3|1606.5|1600.5|1607.8|1601.8|1606.3|1600.3|10
1591773600000|2020-06-10 07:20:00|1606.8|1600.8|1609|1603|1610.3|1604.3|1606.8|1600.8|26
1591773900000|2020-06-10 07:25:00|1608.8|1602.8|1610.3|1604.3|1610.3|1604.3|1608.3|1602.3|13
1591774200000|2020-06-10 07:30:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1609.5|1603.5|11
1591774500000|2020-06-10 07:35:00|1610.5|1604.5|1609.5|1603.5|1610.8|1604.8|1609.5|1603.5|6
1591774800000|2020-06-10 07:40:00|1609.8|1603.8|1608.5|1602.5|1610|1604|1608.5|1602.5|20
1591775100000|2020-06-10 07:45:00|1608.8|1602.8|1608.8|1602.8|1609|1603|1608.3|1602.3|7
1591775400000|2020-06-10 07:50:00|1609|1603|1609.5|1603.5|1610.3|1604.3|1609|1603|13
1591775700000|2020-06-10 07:55:00|1609.8|1603.8|1610.3|1604.3|1610.8|1604.8|1609.5|1603.5|15
1591776000000|2020-06-10 08:00:00|1610.5|1604.5|1610.5|1604.5|1610.8|1604.8|1610|1604|9
1591776300000|2020-06-10 08:05:00|1610.3|1604.3|1608.3|1602.3|1610.3|1604.3|1608|1602|12
1591776600000|2020-06-10 08:10:00|1608.8|1602.8|1610.8|1604.8|1610.8|1604.8|1608.8|1602.8|16
1591776900000|2020-06-10 08:15:00|1611.3|1605.3|1616|1610|1616.3|1610.3|1611.3|1605.3|40
1591777200000|2020-06-10 08:20:00|1616.8|1610.8|1623.5|1617.5|1624.3|1618.3|1616.5|1610.5|72
1591777500000|2020-06-10 08:25:00|1623.3|1617.3|1625|1619|1625.8|1619.8|1623.3|1617.3|27
1591777800000|2020-06-10 08:30:00|1624.8|1618.8|1621.5|1615.5|1624.8|1618.8|1620.3|1614.3|40
1591778100000|2020-06-10 08:35:00|1621.8|1615.8|1625.3|1619.3|1625.5|1619.5|1621.8|1615.8|23
1591778400000|2020-06-10 08:40:00|1625.5|1619.5|1626|1620|1626.3|1620.3|1625.5|1619.5|22
1591778700000|2020-06-10 08:45:00|1625.8|1619.8|1628.3|1622.3|1628.8|1622.8|1625.8|1619.8|28
1591779000000|2020-06-10 08:50:00|1628|1622|1625.3|1619.3|1628.3|1622.3|1624.8|1618.8|22
1591779300000|2020-06-10 08:55:00|1626.3|1620.3|1627.3|1621.3|1628|1622|1626.3|1620.3|19
1591779600000|2020-06-10 09:00:00|1627|1621|1626.5|1620.5|1627.3|1621.3|1625.8|1619.8|19
1591779900000|2020-06-10 09:05:00|1626.8|1620.8|1627.3|1621.3|1627.3|1621.3|1624.5|1618.5|27
1591780200000|2020-06-10 09:10:00|1627.5|1621.5|1628.3|1622.3|1628.5|1622.5|1627.3|1621.3|26
1591780500000|2020-06-10 09:15:00|1628|1622|1630.3|1624.3|1630.3|1624.3|1627.5|1621.5|18
1591780800000|2020-06-10 09:20:00|1630|1624|1629.5|1623.5|1630.5|1624.5|1629|1623|28
1591781100000|2020-06-10 09:25:00|1629.3|1623.3|1629|1623|1629.5|1623.5|1628.5|1622.5|14
1591781400000|2020-06-10 09:30:00|1629.3|1623.3|1629.8|1623.8|1629.8|1623.8|1628.5|1622.5|12
1591781700000|2020-06-10 09:35:00|1629.5|1623.5|1629.5|1623.5|1629.5|1623.5|1629.5|1623.5|1
1591782000000|2020-06-10 09:40:00|1629.8|1623.8|1629.8|1623.8|1630|1624|1629.5|1623.5|7
1591782300000|2020-06-10 09:45:00|1629.5|1623.5|1629.8|1623.8|1629.8|1623.8|1629.5|1623.5|2
1591782600000|2020-06-10 09:50:00|1630|1624|1630.5|1624.5|1630.5|1624.5|1629.8|1623.8|18
1591782900000|2020-06-10 09:55:00|1631|1625|1631.5|1625.5|1631.5|1625.5|1631|1625|5
1591783200000|2020-06-10 10:00:00|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1631.3|1625.3|1
1591783500000|2020-06-10 10:05:00|1631.5|1625.5|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|2
1591783800000|2020-06-10 10:10:00|1631.5|1625.5|1631.5|1625.5|1631.5|1625.5|1631|1625|7
1591784100000|2020-06-10 10:15:00|1631.8|1625.8|1631.5|1625.5|1631.8|1625.8|1631.5|1625.5|2
1591784400000|2020-06-10 10:20:00|1631.3|1625.3|1631.3|1625.3|1631.5|1625.5|1631|1625|7
1591784700000|2020-06-10 10:25:00|1631.5|1625.5|1630.8|1624.8|1631.8|1625.8|1630.8|1624.8|15
1591785000000|2020-06-10 10:30:00|1631|1625|1631|1625|1631|1625|1630.3|1624.3|11
1591785300000|2020-06-10 10:35:00|1631.3|1625.3|1631.8|1625.8|1632|1626|1631.3|1625.3|7
1591785600000|2020-06-10 10:40:00|1632|1626|1632.8|1626.8|1633|1627|1632|1626|11
1591785900000|2020-06-10 10:45:00|1633.3|1627.3|1632.8|1626.8|1633.3|1627.3|1632|1626|15
1591786200000|2020-06-10 10:50:00|1633.3|1627.3|1633.5|1627.5|1633.8|1627.8|1632.8|1626.8|10
1591786500000|2020-06-10 10:55:00|1633.3|1627.3|1633.5|1627.5|1633.8|1627.8|1633.3|1627.3|22
1591786800000|2020-06-10 11:00:00|1633.8|1627.8|1633.8|1627.8|1633.8|1627.8|1633.3|1627.3|5
1591787100000|2020-06-10 11:05:00|1634.3|1628.3|1634.8|1628.8|1635.3|1629.3|1634.3|1628.3|9
1591787400000|2020-06-10 11:10:00|1635|1629|1635.8|1629.8|1635.8|1629.8|1635|1629|10
1591787700000|2020-06-10 11:15:00|1635.5|1629.5|1636.8|1630.8|1638.3|1632.3|1635.5|1629.5|15
1591788000000|2020-06-10 11:20:00|1637|1631|1636|1630|1637|1631|1635.8|1629.8|18
1591788300000|2020-06-10 11:25:00|1635.8|1629.8|1636.3|1630.3|1636.5|1630.5|1635.5|1629.5|9
1591788600000|2020-06-10 11:30:00|1636.5|1630.5|1636.8|1630.8|1636.8|1630.8|1636.3|1630.3|8
1591788900000|2020-06-10 11:35:00|1637|1631|1638.8|1632.8|1638.8|1632.8|1636.8|1630.8|21
1591789200000|2020-06-10 11:40:00|1639|1633|1638.8|1632.8|1639.5|1633.5|1638.3|1632.3|21
1591789500000|2020-06-10 11:45:00|1639|1633|1639.5|1633.5|1639.5|1633.5|1638.3|1632.3|10
1591789800000|2020-06-10 11:50:00|1639.8|1633.8|1640.8|1634.8|1640.8|1634.8|1639.5|1633.5|7
1591790100000|2020-06-10 11:55:00|1641|1635|1640.8|1634.8|1642|1636|1639.3|1633.3|36
1591790400000|2020-06-10 12:00:00|1641|1635|1642.3|1636.3|1642.8|1636.8|1640.8|1634.8|13
1591790700000|2020-06-10 12:05:00|1642|1636|1641.8|1635.8|1642.8|1636.8|1641.8|1635.8|14
1591791000000|2020-06-10 12:10:00|1641.5|1635.5|1640.3|1634.3|1641.8|1635.8|1640.3|1634.3|8
1591791300000|2020-06-10 12:15:00|1639.8|1633.8|1639.5|1633.5|1641.8|1635.8|1639.5|1633.5|36
1591791600000|2020-06-10 12:20:00|1639.8|1633.8|1639|1633|1639.8|1633.8|1639|1633|4
1591791900000|2020-06-10 12:25:00|1639.3|1633.3|1639|1633|1639.3|1633.3|1639|1633|2
1591792200000|2020-06-10 12:30:00|1639.3|1633.3|1639.5|1633.5|1640.5|1634.5|1639|1633|32
1591792500000|2020-06-10 12:35:00|1639.3|1633.3|1638|1632|1639.5|1633.5|1637|1631|16
1591792800000|2020-06-10 12:40:00|1638.3|1632.3|1637.5|1631.5|1638.8|1632.8|1636.8|1630.8|13
1591793100000|2020-06-10 12:45:00|1637.8|1631.8|1638.8|1632.8|1639.3|1633.3|1637.8|1631.8|14
1591793400000|2020-06-10 12:50:00|1639|1633|1639.5|1633.5|1640|1634|1638.8|1632.8|17
1591793700000|2020-06-10 12:55:00|1639.8|1633.8|1639.3|1633.3|1640|1634|1637.8|1631.8|20
1591794000000|2020-06-10 13:00:00|1639|1633|1640|1634|1640|1634|1638.3|1632.3|37
1591794300000|2020-06-10 13:05:00|1639.8|1633.8|1640.5|1634.5|1640.8|1634.8|1639.3|1633.3|44
1591794600000|2020-06-10 13:10:00|1640.8|1634.8|1640.3|1634.3|1641.3|1635.3|1640.3|1634.3|21
1591794900000|2020-06-10 13:15:00|1640|1634|1640.8|1634.8|1641.3|1635.3|1640|1634|27
1591795200000|2020-06-10 13:20:00|1641.3|1635.3|1640.5|1634.5|1641.3|1635.3|1640.5|1634.5|12
1591795500000|2020-06-10 13:25:00|1640.3|1634.3|1639.3|1633.3|1640.5|1634.5|1639.3|1633.3|13
1591795800000|2020-06-10 13:30:00|1639|1633|1636|1630|1639|1633|1636|1630|22
1591796100000|2020-06-10 13:35:00|1636.3|1630.3|1635.8|1629.8|1637.3|1631.3|1635.5|1629.5|23
1591796400000|2020-06-10 13:40:00|1635.3|1629.3|1629|1623|1635.3|1629.3|1628.3|1622.3|36
1591796700000|2020-06-10 13:45:00|1629.3|1623.3|1631.8|1625.8|1632|1626|1629.3|1623.3|16
1591797000000|2020-06-10 13:50:00|1631.5|1625.5|1634|1628|1634.8|1628.8|1631|1625|31
1591797300000|2020-06-10 13:55:00|1634.3|1628.3|1636|1630|1636|1630|1634.3|1628.3|16
1591797600000|2020-06-10 14:00:00|1636.3|1630.3|1636.3|1630.3|1636.5|1630.5|1636|1630|17
1591797900000|2020-06-10 14:05:00|1636.5|1630.5|1636|1630|1636.5|1630.5|1634.3|1628.3|17
1591798200000|2020-06-10 14:10:00|1636.3|1630.3|1629.5|1623.5|1636.3|1630.3|1629.5|1623.5|36
1591798500000|2020-06-10 14:15:00|1629.3|1623.3|1630.5|1624.5|1631|1625|1629|1623|31
1591798800000|2020-06-10 14:20:00|1630.8|1624.8|1628.5|1622.5|1631|1625|1628|1622|35
1591799100000|2020-06-10 14:25:00|1628.3|1622.3|1630|1624|1630.5|1624.5|1627.8|1621.8|23
1591799400000|2020-06-10 14:30:00|1629.8|1623.8|1630.3|1624.3|1630.3|1624.3|1629.8|1623.8|11
1591799700000|2020-06-10 14:35:00|1630.5|1624.5|1631.5|1625.5|1631.5|1625.5|1630.5|1624.5|4
1591800000000|2020-06-10 14:40:00|1631.3|1625.3|1632.5|1626.5|1633|1627|1631.3|1625.3|13
1591800300000|2020-06-10 14:45:00|1632.3|1626.3|1632.5|1626.5|1633|1627|1632|1626|20
1591800600000|2020-06-10 14:50:00|1632.8|1626.8|1631.8|1625.8|1633.5|1627.5|1631.8|1625.8|29
1591800900000|2020-06-10 14:55:00|1632|1626|1632.8|1626.8|1632.8|1626.8|1630.3|1624.3|22
1591801200000|2020-06-10 15:00:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1632.5|1626.5|6
1591801500000|2020-06-10 15:05:00|1632.5|1626.5|1632.5|1626.5|1632.5|1626.5|1631.8|1625.8|7
1591801800000|2020-06-10 15:10:00|1632.8|1626.8|1633.3|1627.3|1633.3|1627.3|1632|1626|13
1591802400000|2020-06-10 15:20:00|1633|1627|1632.8|1626.8|1633|1627|1632.8|1626.8|2
1591802700000|2020-06-10 15:25:00|1633|1627|1630.8|1624.8|1633.3|1627.3|1630.5|1624.5|11
1591803000000|2020-06-10 15:30:00|1631|1625|1630.8|1624.8|1631.3|1625.3|1629.8|1623.8|38
1591803300000|2020-06-10 15:35:00|1630.5|1624.5|1631.3|1625.3|1631.3|1625.3|1630.3|1624.3|8
1591803600000|2020-06-10 15:40:00|1631|1625|1631.3|1625.3|1631.3|1625.3|1630|1624|10
1591803900000|2020-06-10 15:45:00|1631|1625|1630.8|1624.8|1631|1625|1630.3|1624.3|7
1591804200000|2020-06-10 15:50:00|1631|1625|1631.3|1625.3|1631.3|1625.3|1631|1625|2
1591804500000|2020-06-10 15:55:00|1631|1625|1630.8|1624.8|1631.3|1625.3|1630.8|1624.8|6
1591804800000|2020-06-10 16:00:00|1631.3|1625.3|1631|1625|1631.3|1625.3|1630.8|1624.8|11
1591805100000|2020-06-10 16:05:00|1631.3|1625.3|1631.8|1625.8|1631.8|1625.8|1631.3|1625.3|3
1591805400000|2020-06-10 16:10:00|1631.5|1625.5|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|2
1591805700000|2020-06-10 16:15:00|1631.5|1625.5|1632.3|1626.3|1632.3|1626.3|1631.3|1625.3|6
1591806000000|2020-06-10 16:20:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1632|1626|2
1591806300000|2020-06-10 16:25:00|1632|1626|1632|1626|1632|1626|1631|1625|8
1591806600000|2020-06-10 16:30:00|1631.8|1625.8|1631.5|1625.5|1631.8|1625.8|1631.3|1625.3|4
1591806900000|2020-06-10 16:35:00|1631.3|1625.3|1631.5|1625.5|1631.5|1625.5|1631.3|1625.3|6
1591807200000|2020-06-10 16:40:00|1631.8|1625.8|1630.5|1624.5|1631.8|1625.8|1630.5|1624.5|6
1591807500000|2020-06-10 16:45:00|1630.8|1624.8|1631|1625|1631|1625|1630.8|1624.8|4
1591807800000|2020-06-10 16:50:00|1630.8|1624.8|1630.5|1624.5|1630.8|1624.8|1630.5|1624.5|2
1591808100000|2020-06-10 16:55:00|1630.8|1624.8|1630.5|1624.5|1630.8|1624.8|1630.5|1624.5|2
1591833600000|2020-06-11 00:00:00|1631.5|1625.5|1632|1626|1632|1626|1631.5|1625.5|3
1591833900000|2020-06-11 00:05:00|1631.8|1625.8|1632|1626|1632|1626|1631.8|1625.8|2
1591834200000|2020-06-11 00:10:00|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|3
1591834500000|2020-06-11 00:15:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1631.8|1625.8|4
1591835700000|2020-06-11 00:35:00|1632|1626|1632.3|1626.3|1632.3|1626.3|1632|1626|2
1591836600000|2020-06-11 00:50:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1591836900000|2020-06-11 00:55:00|1631.6|1625.6|1631.4|1625.4|1631.6|1625.6|1630.9|1624.9|5
1591837200000|2020-06-11 01:00:00|1631.3|1625.3|1632|1626|1632.3|1626.3|1631.3|1625.3|18
1591837500000|2020-06-11 01:05:00|1632.1|1626.1|1632|1626|1632.3|1626.3|1632|1626|4
1591837800000|2020-06-11 01:10:00|1632.3|1626.3|1632.3|1626.3|1632.3|1626.3|1632|1626|8
1591838100000|2020-06-11 01:15:00|1632.1|1626.1|1632.3|1626.3|1632.3|1626.3|1631.9|1625.9|7
1591838400000|2020-06-11 01:20:00|1632|1626|1631.6|1625.6|1632|1626|1631.6|1625.6|3
1591838700000|2020-06-11 01:25:00|1631.9|1625.9|1632.3|1626.3|1632.3|1626.3|1631.6|1625.6|12
1591839000000|2020-06-11 01:30:00|1632|1626|1632|1626|1632|1626|1631.9|1625.9|3
1591839300000|2020-06-11 01:35:00|1632.3|1626.3|1632.3|1626.3|1632.3|1626.3|1632.3|1626.3|1
1591839600000|2020-06-11 01:40:00|1632.4|1626.4|1631.4|1625.4|1632.4|1626.4|1631.4|1625.4|7
1591839900000|2020-06-11 01:45:00|1631.3|1625.3|1630.6|1624.6|1631.3|1625.3|1630.5|1624.5|5
1591840200000|2020-06-11 01:50:00|1630.4|1624.4|1629.6|1623.6|1630.4|1624.4|1629|1623|10
1591840500000|2020-06-11 01:55:00|1629.9|1623.9|1629|1623|1630.1|1624.1|1629|1623|9
1591840800000|2020-06-11 02:00:00|1629.1|1623.1|1627|1621|1629.4|1623.4|1627|1621|36
1591841100000|2020-06-11 02:05:00|1626.8|1620.8|1624.4|1618.4|1627.1|1621.1|1622.9|1616.9|100
1591841400000|2020-06-11 02:10:00|1624.3|1618.3|1624.9|1618.9|1625.1|1619.1|1624.1|1618.1|23
1591841700000|2020-06-11 02:15:00|1625|1619|1625|1619|1625.1|1619.1|1624.9|1618.9|4
1591842000000|2020-06-11 02:20:00|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1624.8|1618.8|1
1591842300000|2020-06-11 02:25:00|1624.5|1618.5|1624.1|1618.1|1624.5|1618.5|1624.1|1618.1|2
1591842600000|2020-06-11 02:30:00|1624|1618|1623.1|1617.1|1624|1618|1623|1617|12
1591842900000|2020-06-11 02:35:00|1623.4|1617.4|1624.6|1618.6|1624.6|1618.6|1623.4|1617.4|13
1591843200000|2020-06-11 02:40:00|1624.9|1618.9|1626.1|1620.1|1626.1|1620.1|1624.9|1618.9|6
1591843500000|2020-06-11 02:45:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1626.4|1620.4|3
1591843800000|2020-06-11 02:50:00|1626.3|1620.3|1625.3|1619.3|1626.3|1620.3|1625.1|1619.1|9
1591844100000|2020-06-11 02:55:00|1625.4|1619.4|1623.8|1617.8|1625.6|1619.6|1623.5|1617.5|22
1591844400000|2020-06-11 03:00:00|1623.5|1617.5|1624.6|1618.6|1624.6|1618.6|1623|1617|27
1591844700000|2020-06-11 03:05:00|1624.5|1618.5|1624.3|1618.3|1624.5|1618.5|1623.8|1617.8|6
1591845000000|2020-06-11 03:10:00|1624.4|1618.4|1625.4|1619.4|1626.3|1620.3|1624.4|1618.4|19
1591845300000|2020-06-11 03:15:00|1625.5|1619.5|1623.9|1617.9|1625.5|1619.5|1623.9|1617.9|28
1591845600000|2020-06-11 03:20:00|1624|1618|1624.1|1618.1|1624.5|1618.5|1623.8|1617.8|7
1591845900000|2020-06-11 03:25:00|1624.4|1618.4|1625.1|1619.1|1625.3|1619.3|1623.9|1617.9|11
1591846200000|2020-06-11 03:30:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|2
1591846500000|2020-06-11 03:35:00|1625|1619|1625|1619|1625|1619|1625|1619|1
1591846800000|2020-06-11 03:40:00|1624.9|1618.9|1624.1|1618.1|1624.9|1618.9|1624.1|1618.1|4
1591847100000|2020-06-11 03:45:00|1623.9|1617.9|1623.3|1617.3|1624.1|1618.1|1623.3|1617.3|9
1591848300000|2020-06-11 04:05:00|1623|1617|1622.9|1616.9|1623|1617|1622.8|1616.8|4
1591849200000|2020-06-11 04:20:00|1623.1|1617.1|1623.6|1617.6|1623.8|1617.8|1623|1617|12
1591849500000|2020-06-11 04:25:00|1623.5|1617.5|1623|1617|1623.5|1617.5|1623|1617|5
1591849800000|2020-06-11 04:30:00|1622.9|1616.9|1623.4|1617.4|1623.4|1617.4|1622.9|1616.9|6
1591850100000|2020-06-11 04:35:00|1623.6|1617.6|1624.8|1618.8|1624.8|1618.8|1623.6|1617.6|5
1591850400000|2020-06-11 04:40:00|1625|1619|1624|1618|1625|1619|1624|1618|5
1591851300000|2020-06-11 04:55:00|1624.3|1618.3|1624.1|1618.1|1624.5|1618.5|1624.1|1618.1|4
1591851600000|2020-06-11 05:00:00|1624|1618|1623|1617|1624|1618|1623|1617|13
1591851900000|2020-06-11 05:05:00|1622.8|1616.8|1621.9|1615.9|1622.8|1616.8|1621.9|1615.9|4
1591852200000|2020-06-11 05:10:00|1621.4|1615.4|1621.4|1615.4|1621.4|1615.4|1621.4|1615.4|1
1591852500000|2020-06-11 05:15:00|1620.6|1614.6|1619.4|1613.4|1620.6|1614.6|1619.4|1613.4|7
1591852800000|2020-06-11 05:20:00|1619.6|1613.6|1619.9|1613.9|1620.1|1614.1|1619.6|1613.6|7
1591853100000|2020-06-11 05:25:00|1619.6|1613.6|1620.5|1614.5|1620.6|1614.6|1619.4|1613.4|13
1591853400000|2020-06-11 05:30:00|1620.6|1614.6|1619.1|1613.1|1620.6|1614.6|1618.5|1612.5|27
1591853700000|2020-06-11 05:35:00|1618.9|1612.9|1619.1|1613.1|1619.4|1613.4|1617.5|1611.5|27
1591854000000|2020-06-11 05:40:00|1618.9|1612.9|1615.9|1609.9|1618.9|1612.9|1615.8|1609.8|30
1591854300000|2020-06-11 05:45:00|1615.8|1609.8|1612.5|1606.5|1615.9|1609.9|1611.8|1605.8|80
1591854600000|2020-06-11 05:50:00|1612.1|1606.1|1613|1607|1613.4|1607.4|1609.9|1603.9|67
1591854900000|2020-06-11 05:55:00|1613.1|1607.1|1613.1|1607.1|1613.3|1607.3|1612.3|1606.3|26
1591855200000|2020-06-11 06:00:00|1613|1607|1613|1607|1613.5|1607.5|1611.5|1605.5|25
1591855500000|2020-06-11 06:05:00|1612.8|1606.8|1610.5|1604.5|1612.8|1606.8|1609.8|1603.8|66
1591855800000|2020-06-11 06:10:00|1610.4|1604.4|1612.6|1606.6|1612.6|1606.6|1610.3|1604.3|62
1591856100000|2020-06-11 06:15:00|1612.5|1606.5|1611.9|1605.9|1613.3|1607.3|1611.9|1605.9|32
1591856400000|2020-06-11 06:20:00|1611.8|1605.8|1610.4|1604.4|1611.8|1605.8|1610|1604|28
1591856700000|2020-06-11 06:25:00|1610.5|1604.5|1606.9|1600.9|1610.8|1604.8|1606.4|1600.4|61
1591857000000|2020-06-11 06:30:00|1607.1|1601.1|1609.9|1603.9|1610.4|1604.4|1606.5|1600.5|35
1591857300000|2020-06-11 06:35:00|1610|1604|1611.5|1605.5|1612.1|1606.1|1610|1604|28
1591857600000|2020-06-11 06:40:00|1611|1605|1611.9|1605.9|1612.4|1606.4|1611|1605|18
1591857900000|2020-06-11 06:45:00|1612|1606|1612.3|1606.3|1612.3|1606.3|1611.1|1605.1|17
1591858200000|2020-06-11 06:50:00|1612|1606|1612.5|1606.5|1612.5|1606.5|1611.4|1605.4|20
1591858500000|2020-06-11 06:55:00|1612.3|1606.3|1612.5|1606.5|1612.5|1606.5|1612.3|1606.3|6
1591858800000|2020-06-11 07:00:00|1612.8|1606.8|1612.3|1606.3|1614.3|1608.3|1612|1606|29
1591859100000|2020-06-11 07:05:00|1613|1607|1613.5|1607.5|1614|1608|1612.3|1606.3|23
1591859400000|2020-06-11 07:10:00|1613.3|1607.3|1615.3|1609.3|1616|1610|1612.5|1606.5|26
1591859700000|2020-06-11 07:15:00|1615.5|1609.5|1616.3|1610.3|1616.5|1610.5|1615|1609|10
1591860000000|2020-06-11 07:20:00|1616.8|1610.8|1615.8|1609.8|1617.5|1611.5|1615.8|1609.8|22
1591860300000|2020-06-11 07:25:00|1615.5|1609.5|1615.3|1609.3|1615.8|1609.8|1615.3|1609.3|12
1591860600000|2020-06-11 07:30:00|1615|1609|1616.5|1610.5|1616.8|1610.8|1615|1609|9
1591860900000|2020-06-11 07:35:00|1616.3|1610.3|1615.3|1609.3|1616.5|1610.5|1615.3|1609.3|9
1591861200000|2020-06-11 07:40:00|1615.5|1609.5|1615.3|1609.3|1616.3|1610.3|1615|1609|7
1591861500000|2020-06-11 07:45:00|1615|1609|1615.8|1609.8|1615.8|1609.8|1615|1609|10
1591861800000|2020-06-11 07:50:00|1616|1610|1615.8|1609.8|1616|1610|1615.3|1609.3|7
1591862100000|2020-06-11 07:55:00|1615.3|1609.3|1615|1609|1615.3|1609.3|1615|1609|4
1591862400000|2020-06-11 08:00:00|1615.3|1609.3|1615.3|1609.3|1617.5|1611.5|1615|1609|23
1591862700000|2020-06-11 08:05:00|1615|1609|1614.3|1608.3|1615.3|1609.3|1613.8|1607.8|20
1591863000000|2020-06-11 08:10:00|1614|1608|1613.8|1607.8|1614|1608|1613.3|1607.3|13
1591863300000|2020-06-11 08:15:00|1613.5|1607.5|1613.8|1607.8|1614.8|1608.8|1613.3|1607.3|13
1591863600000|2020-06-11 08:20:00|1613.5|1607.5|1613.3|1607.3|1613.5|1607.5|1613|1607|6
1591863900000|2020-06-11 08:25:00|1613.5|1607.5|1613.3|1607.3|1614.5|1608.5|1613.3|1607.3|7
1591864200000|2020-06-11 08:30:00|1613.5|1607.5|1615.8|1609.8|1616|1610|1613.5|1607.5|21
1591864500000|2020-06-11 08:35:00|1616.3|1610.3|1616.8|1610.8|1616.8|1610.8|1615.8|1609.8|26
1591864800000|2020-06-11 08:40:00|1616.3|1610.3|1614|1608|1616.3|1610.3|1614|1608|17
1591865100000|2020-06-11 08:45:00|1614.3|1608.3|1615.3|1609.3|1615.5|1609.5|1614|1608|12
1591865400000|2020-06-11 08:50:00|1615.5|1609.5|1617.3|1611.3|1617.5|1611.5|1615.3|1609.3|17
1591865700000|2020-06-11 08:55:00|1617|1611|1616.3|1610.3|1617|1611|1616.3|1610.3|10
1591866000000|2020-06-11 09:00:00|1616.5|1610.5|1617|1611|1617.3|1611.3|1616|1610|12
1591866300000|2020-06-11 09:05:00|1617.3|1611.3|1617.8|1611.8|1617.8|1611.8|1616.8|1610.8|13
1591866600000|2020-06-11 09:10:00|1618|1612|1618|1612|1620|1614|1618|1612|25
1591866900000|2020-06-11 09:15:00|1618.3|1612.3|1618.3|1612.3|1618.5|1612.5|1617.3|1611.3|38
1591867200000|2020-06-11 09:20:00|1618.5|1612.5|1619.3|1613.3|1620|1614|1618.5|1612.5|26
1591867500000|2020-06-11 09:25:00|1619.5|1613.5|1620.3|1614.3|1620.8|1614.8|1619.5|1613.5|11
1591867800000|2020-06-11 09:30:00|1620.5|1614.5|1621.3|1615.3|1622.3|1616.3|1620.5|1614.5|13
1591868100000|2020-06-11 09:35:00|1621.8|1615.8|1620|1614|1622.3|1616.3|1620|1614|40
1591868400000|2020-06-11 09:40:00|1619.8|1613.8|1619.8|1613.8|1620|1614|1619.8|1613.8|5
1591868700000|2020-06-11 09:45:00|1619.5|1613.5|1618.5|1612.5|1619.5|1613.5|1618.3|1612.3|13
1591869000000|2020-06-11 09:50:00|1618.8|1612.8|1619.3|1613.3|1619.5|1613.5|1618.8|1612.8|7
1591869300000|2020-06-11 09:55:00|1619|1613|1618.8|1612.8|1619|1613|1618|1612|6
1591869600000|2020-06-11 10:00:00|1619|1613|1617.8|1611.8|1619.5|1613.5|1617.5|1611.5|16
1591869900000|2020-06-11 10:05:00|1618.3|1612.3|1617.8|1611.8|1618.3|1612.3|1617|1611|18
1591870200000|2020-06-11 10:10:00|1618|1612|1618.3|1612.3|1618.8|1612.8|1617.8|1611.8|12
1591870500000|2020-06-11 10:15:00|1618.5|1612.5|1617.3|1611.3|1618.8|1612.8|1617.3|1611.3|8
1591870800000|2020-06-11 10:20:00|1617|1611|1617.3|1611.3|1617.3|1611.3|1616.8|1610.8|12
1591871100000|2020-06-11 10:25:00|1617.5|1611.5|1617.3|1611.3|1618.3|1612.3|1616.8|1610.8|10
1591871400000|2020-06-11 10:30:00|1616.8|1610.8|1616.5|1610.5|1616.8|1610.8|1616.3|1610.3|14
1591871700000|2020-06-11 10:35:00|1616.8|1610.8|1617.3|1611.3|1617.3|1611.3|1616.8|1610.8|7
1591872000000|2020-06-11 10:40:00|1617.5|1611.5|1618.8|1612.8|1619|1613|1617.5|1611.5|9
1591872300000|2020-06-11 10:45:00|1619|1613|1619.8|1613.8|1620|1614|1618.8|1612.8|11
1591872600000|2020-06-11 10:50:00|1620|1614|1620.5|1614.5|1620.8|1614.8|1619.8|1613.8|9
1591872900000|2020-06-11 10:55:00|1620.3|1614.3|1620.3|1614.3|1620.3|1614.3|1620|1614|7
1591873200000|2020-06-11 11:00:00|1620.5|1614.5|1621.3|1615.3|1622|1616|1620.5|1614.5|10
1591873500000|2020-06-11 11:05:00|1620.5|1614.5|1619.5|1613.5|1621.3|1615.3|1619.5|1613.5|11
1591873800000|2020-06-11 11:10:00|1619.3|1613.3|1621|1615|1621|1615|1619.3|1613.3|11
1591874100000|2020-06-11 11:15:00|1620.8|1614.8|1619.8|1613.8|1620.8|1614.8|1619.8|1613.8|6
1591874400000|2020-06-11 11:20:00|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1618.8|1612.8|12
1591874700000|2020-06-11 11:25:00|1619.8|1613.8|1619.3|1613.3|1619.8|1613.8|1619.3|1613.3|9
1591875000000|2020-06-11 11:30:00|1619.5|1613.5|1618.3|1612.3|1619.5|1613.5|1618.3|1612.3|5
1591875300000|2020-06-11 11:35:00|1618.5|1612.5|1616|1610|1618.8|1612.8|1615|1609|31
1591875600000|2020-06-11 11:40:00|1616.3|1610.3|1616.3|1610.3|1616.5|1610.5|1615.3|1609.3|11
1591875900000|2020-06-11 11:45:00|1616.8|1610.8|1615.3|1609.3|1617.3|1611.3|1615.3|1609.3|15
1591876200000|2020-06-11 11:50:00|1614.8|1608.8|1609.8|1603.8|1614.8|1608.8|1609.8|1603.8|29
1591876500000|2020-06-11 11:55:00|1610|1604|1611.3|1605.3|1611.3|1605.3|1607|1601|58
1591876800000|2020-06-11 12:00:00|1610.8|1604.8|1611.8|1605.8|1611.8|1605.8|1610.5|1604.5|21
1591877100000|2020-06-11 12:05:00|1612|1606|1611|1605|1612.8|1606.8|1611|1605|9
1591877400000|2020-06-11 12:10:00|1611.3|1605.3|1610.5|1604.5|1611.3|1605.3|1609.3|1603.3|35
1591877700000|2020-06-11 12:15:00|1610.8|1604.8|1611|1605|1612.8|1606.8|1610.3|1604.3|28
1591878000000|2020-06-11 12:20:00|1611.3|1605.3|1610.8|1604.8|1611.3|1605.3|1610|1604|24
1591878300000|2020-06-11 12:25:00|1610.5|1604.5|1610|1604|1610.8|1604.8|1610|1604|19
1591878600000|2020-06-11 12:30:00|1610.3|1604.3|1606.5|1600.5|1610.3|1604.3|1606.5|1600.5|21
1591878900000|2020-06-11 12:35:00|1606.8|1600.8|1606.3|1600.3|1606.8|1600.8|1604.3|1598.3|25
1591879200000|2020-06-11 12:40:00|1607|1601|1608.8|1602.8|1608.8|1602.8|1607|1601|37
1591879500000|2020-06-11 12:45:00|1608.5|1602.5|1609.3|1603.3|1609.3|1603.3|1608.5|1602.5|3
1591879800000|2020-06-11 12:50:00|1609|1603|1606.8|1600.8|1609|1603|1606.3|1600.3|19
1591880100000|2020-06-11 12:55:00|1606.5|1600.5|1605.3|1599.3|1606.5|1600.5|1604.8|1598.8|10
1591880400000|2020-06-11 13:00:00|1605.8|1599.8|1603|1597|1606|1600|1601.5|1595.5|55
1591880700000|2020-06-11 13:05:00|1602.8|1596.8|1604.3|1598.3|1604.5|1598.5|1602.3|1596.3|39
1591881000000|2020-06-11 13:10:00|1604.5|1598.5|1605.3|1599.3|1606.3|1600.3|1603.5|1597.5|26
1591881300000|2020-06-11 13:15:00|1605.5|1599.5|1606.8|1600.8|1607.3|1601.3|1605.5|1599.5|13
1591881600000|2020-06-11 13:20:00|1607|1601|1606|1600|1607.8|1601.8|1605.5|1599.5|22
1591881900000|2020-06-11 13:25:00|1605.8|1599.8|1608.3|1602.3|1608.3|1602.3|1605.8|1599.8|16
1591882200000|2020-06-11 13:30:00|1608|1602|1610.3|1604.3|1610.3|1604.3|1606.3|1600.3|43
1591882500000|2020-06-11 13:35:00|1610.5|1604.5|1609.5|1603.5|1612.3|1606.3|1607.5|1601.5|50
1591882800000|2020-06-11 13:40:00|1609.8|1603.8|1609.5|1603.5|1610.3|1604.3|1608.3|1602.3|32
1591883100000|2020-06-11 13:45:00|1609.3|1603.3|1609|1603|1610.3|1604.3|1608.5|1602.5|19
1591883400000|2020-06-11 13:50:00|1609.3|1603.3|1608.8|1602.8|1609.5|1603.5|1608|1602|18
1591883700000|2020-06-11 13:55:00|1609|1603|1610.3|1604.3|1611.3|1605.3|1609|1603|22
1591884000000|2020-06-11 14:00:00|1610.5|1604.5|1611|1605|1613.5|1607.5|1610.5|1604.5|28
1591884300000|2020-06-11 14:05:00|1610.5|1604.5|1609.8|1603.8|1610.5|1604.5|1609.8|1603.8|8
1591884600000|2020-06-11 14:10:00|1610.3|1604.3|1609.8|1603.8|1610.8|1604.8|1609.3|1603.3|13
1591884900000|2020-06-11 14:15:00|1609.3|1603.3|1608.8|1602.8|1609.5|1603.5|1608.8|1602.8|17
1591885200000|2020-06-11 14:20:00|1609|1603|1608.3|1602.3|1609.5|1603.5|1608.3|1602.3|17
1591885500000|2020-06-11 14:25:00|1608.5|1602.5|1607.8|1601.8|1609.3|1603.3|1607.5|1601.5|23
1591885800000|2020-06-11 14:30:00|1608|1602|1607|1601|1609.3|1603.3|1607|1601|27
1591886100000|2020-06-11 14:35:00|1607.3|1601.3|1607.8|1601.8|1608|1602|1607.3|1601.3|7
1591886400000|2020-06-11 14:40:00|1607|1601|1606.3|1600.3|1607|1601|1606.3|1600.3|8
1591886700000|2020-06-11 14:45:00|1606.8|1600.8|1607.8|1601.8|1608|1602|1606.8|1600.8|7
1591887000000|2020-06-11 14:50:00|1607.3|1601.3|1605.3|1599.3|1607.3|1601.3|1605.3|1599.3|19
1591887300000|2020-06-11 14:55:00|1604.8|1598.8|1602.3|1596.3|1604.8|1598.8|1600.3|1594.3|48
1591887600000|2020-06-11 15:00:00|1601.8|1595.8|1605.3|1599.3|1607.8|1601.8|1601.8|1595.8|46
1591887900000|2020-06-11 15:05:00|1605.5|1599.5|1600.8|1594.8|1605.8|1599.8|1600.8|1594.8|29
1591888200000|2020-06-11 15:10:00|1600.3|1594.3|1598.3|1592.3|1600.5|1594.5|1598.3|1592.3|27
1591888500000|2020-06-11 15:15:00|1598.5|1592.5|1598.8|1592.8|1599.8|1593.8|1598.3|1592.3|38
1591888800000|2020-06-11 15:20:00|1599.3|1593.3|1599.3|1593.3|1600|1594|1599|1593|18
1591889100000|2020-06-11 15:25:00|1599.5|1593.5|1599.5|1593.5|1600|1594|1599|1593|20
1591889400000|2020-06-11 15:30:00|1599.8|1593.8|1603.8|1597.8|1607.3|1601.3|1599.8|1593.8|97
1591889700000|2020-06-11 15:35:00|1604|1598|1602.3|1596.3|1604|1598|1601.8|1595.8|33
1591890000000|2020-06-11 15:40:00|1602|1596|1605|1599|1605|1599|1602|1596|38
1591890300000|2020-06-11 15:45:00|1604.8|1598.8|1606.3|1600.3|1606.3|1600.3|1603.8|1597.8|20
1591890600000|2020-06-11 15:50:00|1606|1600|1605.5|1599.5|1606|1600|1605.5|1599.5|13
1591890900000|2020-06-11 15:55:00|1605.8|1599.8|1606.5|1600.5|1606.5|1600.5|1605.8|1599.8|4
1591891200000|2020-06-11 16:00:00|1606.8|1600.8|1607|1601|1607.3|1601.3|1606.8|1600.8|3
1591891500000|2020-06-11 16:05:00|1606.8|1600.8|1606|1600|1606.8|1600.8|1604.8|1598.8|14
1591891800000|2020-06-11 16:10:00|1605.5|1599.5|1603.3|1597.3|1605.5|1599.5|1603.3|1597.3|14
1591892100000|2020-06-11 16:15:00|1603.5|1597.5|1601.8|1595.8|1604|1598|1601.8|1595.8|16
1591892400000|2020-06-11 16:20:00|1601.3|1595.3|1601.8|1595.8|1602.5|1596.5|1601.3|1595.3|8
1591892700000|2020-06-11 16:25:00|1601.5|1595.5|1598.5|1592.5|1601.5|1595.5|1598.5|1592.5|21
1591893000000|2020-06-11 16:30:00|1598.8|1592.8|1599.3|1593.3|1599.8|1593.8|1598.5|1592.5|14
1591893300000|2020-06-11 16:35:00|1598.8|1592.8|1598.5|1592.5|1599.3|1593.3|1598.3|1592.3|13
1591893600000|2020-06-11 16:40:00|1598.8|1592.8|1596.5|1590.5|1598.8|1592.8|1596.3|1590.3|20
1591893900000|2020-06-11 16:45:00|1596.8|1590.8|1596.8|1590.8|1596.8|1590.8|1595.8|1589.8|20
1591894200000|2020-06-11 16:50:00|1596.5|1590.5|1596|1590|1596.8|1590.8|1595.8|1589.8|14
1591894500000|2020-06-11 16:55:00|1596.3|1590.3|1596.8|1590.8|1596.8|1590.8|1596|1590|7
1591920000000|2020-06-12 00:00:00|1595.3|1589.3|1594.8|1588.8|1595.3|1589.3|1594.8|1588.8|3
1591920300000|2020-06-12 00:05:00|1594.6|1588.6|1594|1588|1594.6|1588.6|1592.8|1586.8|14
1591920600000|2020-06-12 00:10:00|1593.9|1587.9|1592.1|1586.1|1593.9|1587.9|1592.1|1586.1|8
1591920900000|2020-06-12 00:15:00|1592|1586|1592.3|1586.3|1593.3|1587.3|1591.5|1585.5|16
1591921200000|2020-06-12 00:20:00|1592.4|1586.4|1592.4|1586.4|1592.5|1586.5|1592.4|1586.4|3
1591921500000|2020-06-12 00:25:00|1593.5|1587.5|1594|1588|1594|1588|1593.5|1587.5|2
1591921800000|2020-06-12 00:30:00|1593.9|1587.9|1593.9|1587.9|1593.9|1587.9|1593.9|1587.9|1
1591922100000|2020-06-12 00:35:00|1593.8|1587.8|1593|1587|1593.8|1587.8|1593|1587|6
1591923000000|2020-06-12 00:50:00|1593.1|1587.1|1592.6|1586.6|1593.1|1587.1|1592.6|1586.6|2
1591923300000|2020-06-12 00:55:00|1592.4|1586.4|1587.3|1581.3|1592.4|1586.4|1586.9|1580.9|13
1591923600000|2020-06-12 01:00:00|1587|1581|1586.8|1580.8|1588|1582|1586.4|1580.4|49
1591923900000|2020-06-12 01:05:00|1586.5|1580.5|1586.5|1580.5|1587.5|1581.5|1585.9|1579.9|23
1591924200000|2020-06-12 01:10:00|1586.3|1580.3|1586.5|1580.5|1587.3|1581.3|1585.6|1579.6|16
1591924500000|2020-06-12 01:15:00|1586.3|1580.3|1585.9|1579.9|1586.5|1580.5|1585.4|1579.4|12
1591924800000|2020-06-12 01:20:00|1586|1580|1586.8|1580.8|1587.1|1581.1|1586|1580|10
1591925100000|2020-06-12 01:25:00|1586.9|1580.9|1588|1582|1588|1582|1586.5|1580.5|22
1591925400000|2020-06-12 01:30:00|1587.8|1581.8|1588.3|1582.3|1588.5|1582.5|1586.5|1580.5|25
1591925700000|2020-06-12 01:35:00|1588.1|1582.1|1589|1583|1589.5|1583.5|1587.5|1581.5|43
1591926000000|2020-06-12 01:40:00|1589.1|1583.1|1589.8|1583.8|1589.8|1583.8|1588.6|1582.6|32
1591926300000|2020-06-12 01:45:00|1589.6|1583.6|1589.4|1583.4|1589.6|1583.6|1588.3|1582.3|14
1591926600000|2020-06-12 01:50:00|1589.6|1583.6|1589.6|1583.6|1589.6|1583.6|1589.6|1583.6|1
1591926900000|2020-06-12 01:55:00|1589.1|1583.1|1590.4|1584.4|1590.5|1584.5|1589|1583|24
1591927200000|2020-06-12 02:00:00|1590.1|1584.1|1589.5|1583.5|1590.1|1584.1|1589.3|1583.3|14
1591927500000|2020-06-12 02:05:00|1589.3|1583.3|1591.3|1585.3|1591.5|1585.5|1589.3|1583.3|34
1591927800000|2020-06-12 02:10:00|1591.5|1585.5|1591.9|1585.9|1592.4|1586.4|1591.3|1585.3|13
1591928100000|2020-06-12 02:15:00|1592.1|1586.1|1593.1|1587.1|1593.1|1587.1|1592.1|1586.1|5
1591928400000|2020-06-12 02:20:00|1593.3|1587.3|1592.1|1586.1|1593.4|1587.4|1591.5|1585.5|13
1591928700000|2020-06-12 02:25:00|1591.8|1585.8|1591.5|1585.5|1591.8|1585.8|1591.5|1585.5|7
1591929000000|2020-06-12 02:30:00|1591.8|1585.8|1593.5|1587.5|1593.5|1587.5|1591.5|1585.5|27
1591929300000|2020-06-12 02:35:00|1593.4|1587.4|1593.5|1587.5|1595.1|1589.1|1593.1|1587.1|32
1591929600000|2020-06-12 02:40:00|1593.4|1587.4|1592|1586|1593.4|1587.4|1591.4|1585.4|15
1591929900000|2020-06-12 02:45:00|1592.6|1586.6|1593.8|1587.8|1593.8|1587.8|1592.6|1586.6|7
1591930200000|2020-06-12 02:50:00|1594|1588|1593.8|1587.8|1595|1589|1593.8|1587.8|12
1591930500000|2020-06-12 02:55:00|1594.3|1588.3|1593.5|1587.5|1594.6|1588.6|1593.3|1587.3|15
1591930800000|2020-06-12 03:00:00|1593.8|1587.8|1592.8|1586.8|1594|1588|1592.4|1586.4|16
1591931100000|2020-06-12 03:05:00|1592.9|1586.9|1592.8|1586.8|1593.3|1587.3|1592.3|1586.3|45
1591931400000|2020-06-12 03:10:00|1592.9|1586.9|1593.3|1587.3|1594|1588|1592.8|1586.8|21
1591931700000|2020-06-12 03:15:00|1593.5|1587.5|1595|1589|1595.6|1589.6|1593.5|1587.5|29
1591932000000|2020-06-12 03:20:00|1594.9|1588.9|1595.6|1589.6|1595.6|1589.6|1594.8|1588.8|9
1591932300000|2020-06-12 03:25:00|1595.3|1589.3|1595.6|1589.6|1595.6|1589.6|1595|1589|3
1591932600000|2020-06-12 03:30:00|1595.8|1589.8|1596|1590|1596|1590|1595.8|1589.8|4
1591932900000|2020-06-12 03:35:00|1594.6|1588.6|1595.4|1589.4|1595.5|1589.5|1594.6|1588.6|3
1591933200000|2020-06-12 03:40:00|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1595.5|1589.5|1
1591933500000|2020-06-12 03:45:00|1596.1|1590.1|1598.6|1592.6|1598.6|1592.6|1596.1|1590.1|12
1591933800000|2020-06-12 03:50:00|1598.9|1592.9|1598.9|1592.9|1599|1593|1598.9|1592.9|3
1591934100000|2020-06-12 03:55:00|1599|1593|1598.9|1592.9|1599|1593|1598.9|1592.9|2
1591934700000|2020-06-12 04:05:00|1598.3|1592.3|1597.5|1591.5|1598.3|1592.3|1597.5|1591.5|3
1591935600000|2020-06-12 04:20:00|1597.8|1591.8|1597.5|1591.5|1597.8|1591.8|1597.5|1591.5|2
1591936500000|2020-06-12 04:35:00|1597.1|1591.1|1595.9|1589.9|1597.1|1591.1|1595.9|1589.9|3
1591936800000|2020-06-12 04:40:00|1596|1590|1596.5|1590.5|1596.6|1590.6|1596|1590|4
1591937100000|2020-06-12 04:45:00|1596.3|1590.3|1596|1590|1596.6|1590.6|1596|1590|4
1591937700000|2020-06-12 04:55:00|1596.3|1590.3|1596.4|1590.4|1596.4|1590.4|1596.3|1590.3|2
1591938000000|2020-06-12 05:00:00|1596.3|1590.3|1594.4|1588.4|1596.3|1590.3|1594.4|1588.4|6
1591938300000|2020-06-12 05:05:00|1594.1|1588.1|1593.5|1587.5|1594.1|1588.1|1593.5|1587.5|2
1591938600000|2020-06-12 05:10:00|1593.3|1587.3|1592.6|1586.6|1593.3|1587.3|1592.6|1586.6|4
1591938900000|2020-06-12 05:15:00|1592.9|1586.9|1592.3|1586.3|1592.9|1586.9|1592|1586|8
1591939200000|2020-06-12 05:20:00|1592.5|1586.5|1593|1587|1593.3|1587.3|1592.5|1586.5|8
1591939500000|2020-06-12 05:25:00|1592.5|1586.5|1591.3|1585.3|1593.1|1587.1|1590.1|1584.1|39
1591939800000|2020-06-12 05:30:00|1591.5|1585.5|1594.6|1588.6|1595.5|1589.5|1591.5|1585.5|60
1591940100000|2020-06-12 05:35:00|1594.5|1588.5|1594.8|1588.8|1595.9|1589.9|1594.3|1588.3|26
1591940400000|2020-06-12 05:40:00|1594.6|1588.6|1595.3|1589.3|1595.5|1589.5|1594.1|1588.1|9
1591940700000|2020-06-12 05:45:00|1595.5|1589.5|1596.3|1590.3|1596.5|1590.5|1595.5|1589.5|7
1591941000000|2020-06-12 05:50:00|1596.5|1590.5|1597.3|1591.3|1597.3|1591.3|1596.3|1590.3|9
1591941300000|2020-06-12 05:55:00|1597.5|1591.5|1597.3|1591.3|1598.3|1592.3|1597.3|1591.3|12
1591941600000|2020-06-12 06:00:00|1597.5|1591.5|1600.8|1594.8|1600.9|1594.9|1597.5|1591.5|30
1591941900000|2020-06-12 06:05:00|1600.9|1594.9|1601.1|1595.1|1601.6|1595.6|1599.4|1593.4|37
1591942200000|2020-06-12 06:10:00|1600.9|1594.9|1598.9|1592.9|1601.3|1595.3|1598.9|1592.9|28
1591942500000|2020-06-12 06:15:00|1598.6|1592.6|1597.1|1591.1|1598.9|1592.9|1597.1|1591.1|23
1591942800000|2020-06-12 06:20:00|1597.3|1591.3|1598|1592|1598.3|1592.3|1595.3|1589.3|49
1591943100000|2020-06-12 06:25:00|1598.1|1592.1|1597.8|1591.8|1598.8|1592.8|1597.3|1591.3|18
1591943400000|2020-06-12 06:30:00|1597.9|1591.9|1599.1|1593.1|1599.6|1593.6|1597.8|1591.8|12
1591943700000|2020-06-12 06:35:00|1598.9|1592.9|1599.4|1593.4|1599.8|1593.8|1598.5|1592.5|11
1591944000000|2020-06-12 06:40:00|1599.1|1593.1|1597.3|1591.3|1599.1|1593.1|1596.8|1590.8|18
1591944300000|2020-06-12 06:45:00|1597|1591|1596.8|1590.8|1597.9|1591.9|1595.3|1589.3|22
1591944600000|2020-06-12 06:50:00|1596.3|1590.3|1596|1590|1597|1591|1595.3|1589.3|29
1591944900000|2020-06-12 06:55:00|1595.8|1589.8|1596.8|1590.8|1597.3|1591.3|1595.5|1589.5|18
1591945200000|2020-06-12 07:00:00|1597|1591|1591.3|1585.3|1597|1591|1590.8|1584.8|37
1591945500000|2020-06-12 07:05:00|1591.5|1585.5|1591.8|1585.8|1592|1586|1588.8|1582.8|41
1591945800000|2020-06-12 07:10:00|1592|1586|1593|1587|1593.5|1587.5|1590.5|1584.5|43
1591946100000|2020-06-12 07:15:00|1593.3|1587.3|1593|1587|1594.5|1588.5|1592.8|1586.8|26
1591946400000|2020-06-12 07:20:00|1593.3|1587.3|1590.3|1584.3|1593.3|1587.3|1590.3|1584.3|25
1591946700000|2020-06-12 07:25:00|1589.8|1583.8|1589.8|1583.8|1590.3|1584.3|1589|1583|18
1591947000000|2020-06-12 07:30:00|1589.5|1583.5|1590.8|1584.8|1591|1585|1589|1583|11
1591947300000|2020-06-12 07:35:00|1590.5|1584.5|1591.3|1585.3|1592.3|1586.3|1589.8|1583.8|12
1591947600000|2020-06-12 07:40:00|1591.5|1585.5|1591.5|1585.5|1593.3|1587.3|1591|1585|20
1591947900000|2020-06-12 07:45:00|1591.3|1585.3|1590.8|1584.8|1591.8|1585.8|1590.8|1584.8|13
1591948200000|2020-06-12 07:50:00|1591|1585|1594.5|1588.5|1595|1589|1591|1585|24
1591948500000|2020-06-12 07:55:00|1594.8|1588.8|1594.8|1588.8|1596.5|1590.5|1594.5|1588.5|21
1591948800000|2020-06-12 08:00:00|1595|1589|1595.8|1589.8|1600.3|1594.3|1593.5|1587.5|58
1591949100000|2020-06-12 08:05:00|1596.3|1590.3|1598|1592|1598.8|1592.8|1596.3|1590.3|26
1591949400000|2020-06-12 08:10:00|1599|1593|1597|1591|1600.3|1594.3|1597|1591|44
1591949700000|2020-06-12 08:15:00|1597.3|1591.3|1595.8|1589.8|1597.3|1591.3|1595.3|1589.3|20
1591950000000|2020-06-12 08:20:00|1596|1590|1594.3|1588.3|1596|1590|1593.8|1587.8|11
1591950300000|2020-06-12 08:25:00|1594.5|1588.5|1593.3|1587.3|1594.8|1588.8|1593.3|1587.3|12
1591950600000|2020-06-12 08:30:00|1593.5|1587.5|1595.3|1589.3|1595.8|1589.8|1593|1587|24
1591950900000|2020-06-12 08:35:00|1594.8|1588.8|1593.8|1587.8|1594.8|1588.8|1593.8|1587.8|18
1591951200000|2020-06-12 08:40:00|1593.5|1587.5|1593.3|1587.3|1594|1588|1593|1587|15
1591951500000|2020-06-12 08:45:00|1593.8|1587.8|1595.3|1589.3|1597|1591|1593.3|1587.3|24
1591951800000|2020-06-12 08:50:00|1595.5|1589.5|1595.3|1589.3|1595.8|1589.8|1595|1589|13
1591952100000|2020-06-12 08:55:00|1595.5|1589.5|1595|1589|1595.5|1589.5|1595|1589|5
1591952400000|2020-06-12 09:00:00|1595.3|1589.3|1595.3|1589.3|1595.3|1589.3|1595|1589|3
1591952700000|2020-06-12 09:05:00|1595|1589|1595|1589|1595.8|1589.8|1595|1589|8
1591953000000|2020-06-12 09:10:00|1595.3|1589.3|1593|1587|1595.3|1589.3|1593|1587|14
1591953300000|2020-06-12 09:15:00|1593.8|1587.8|1593.8|1587.8|1593.8|1587.8|1593.3|1587.3|8
1591953600000|2020-06-12 09:20:00|1594.5|1588.5|1593.3|1587.3|1594.8|1588.8|1593.3|1587.3|16
1591953900000|2020-06-12 09:25:00|1593|1587|1592.3|1586.3|1593.3|1587.3|1592.3|1586.3|11
1591954200000|2020-06-12 09:30:00|1592|1586|1592.3|1586.3|1592.8|1586.8|1592|1586|4
1591954500000|2020-06-12 09:35:00|1592|1586|1589.5|1583.5|1592|1586|1589.5|1583.5|13
1591954800000|2020-06-12 09:40:00|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1589.5|1583.5|3
1591955100000|2020-06-12 09:45:00|1590|1584|1591.8|1585.8|1592|1586|1590|1584|15
1591955400000|2020-06-12 09:50:00|1592.3|1586.3|1594|1588|1594.8|1588.8|1592.3|1586.3|22
1591955700000|2020-06-12 09:55:00|1593.8|1587.8|1594.3|1588.3|1594.8|1588.8|1592.8|1586.8|13
1591956000000|2020-06-12 10:00:00|1594|1588|1594|1588|1594|1588|1594|1588|1
1591956300000|2020-06-12 10:05:00|1594.3|1588.3|1594|1588|1594.3|1588.3|1593.3|1587.3|12
1591956600000|2020-06-12 10:10:00|1594.3|1588.3|1597|1591|1597|1591|1594.3|1588.3|8
1591956900000|2020-06-12 10:15:00|1596.8|1590.8|1594.8|1588.8|1596.8|1590.8|1594.8|1588.8|21
1591957200000|2020-06-12 10:20:00|1594.5|1588.5|1595.5|1589.5|1595.8|1589.8|1593.8|1587.8|15
1591957500000|2020-06-12 10:25:00|1595.3|1589.3|1595.3|1589.3|1595.5|1589.5|1594.8|1588.8|8
1591957800000|2020-06-12 10:30:00|1595|1589|1595|1589|1595|1589|1595|1589|1
1591958400000|2020-06-12 10:40:00|1595.3|1589.3|1594.8|1588.8|1597.3|1591.3|1594.8|1588.8|17
1591958700000|2020-06-12 10:45:00|1593.8|1587.8|1594.8|1588.8|1595.8|1589.8|1593.5|1587.5|15
1591959000000|2020-06-12 10:50:00|1594.5|1588.5|1595.8|1589.8|1595.8|1589.8|1593.8|1587.8|14
1591959300000|2020-06-12 10:55:00|1595.5|1589.5|1595|1589|1596|1590|1595|1589|7
1591959600000|2020-06-12 11:00:00|1595.3|1589.3|1596|1590|1596|1590|1595.3|1589.3|4
1591959900000|2020-06-12 11:05:00|1596.3|1590.3|1596|1590|1596.5|1590.5|1596|1590|6
1591960200000|2020-06-12 11:10:00|1595.8|1589.8|1595.3|1589.3|1595.8|1589.8|1595.3|1589.3|3
1591960500000|2020-06-12 11:15:00|1595.5|1589.5|1595.3|1589.3|1595.8|1589.8|1595.3|1589.3|4
1591960800000|2020-06-12 11:20:00|1595.5|1589.5|1596.3|1590.3|1596.3|1590.3|1595.5|1589.5|6
1591961100000|2020-06-12 11:25:00|1595|1589|1595.3|1589.3|1595.3|1589.3|1594.8|1588.8|5
1591961400000|2020-06-12 11:30:00|1595.5|1589.5|1596|1590|1596.3|1590.3|1594.8|1588.8|12
1591961700000|2020-06-12 11:35:00|1596.3|1590.3|1594.8|1588.8|1596.3|1590.3|1594.3|1588.3|15
1591962000000|2020-06-12 11:40:00|1595|1589|1592.3|1586.3|1595.5|1589.5|1592.3|1586.3|19
1591962300000|2020-06-12 11:45:00|1592.5|1586.5|1591|1585|1592.8|1586.8|1590.8|1584.8|15
1591962600000|2020-06-12 11:50:00|1591.3|1585.3|1590.3|1584.3|1591.3|1585.3|1589.8|1583.8|9
1591962900000|2020-06-12 11:55:00|1590|1584|1591|1585|1591.8|1585.8|1588|1582|55
1591963200000|2020-06-12 12:00:00|1590.8|1584.8|1591.8|1585.8|1591.8|1585.8|1590.8|1584.8|26
1591963500000|2020-06-12 12:05:00|1591.3|1585.3|1590.8|1584.8|1591.3|1585.3|1590.3|1584.3|7
1591963800000|2020-06-12 12:10:00|1591|1585|1591.3|1585.3|1591.5|1585.5|1590.8|1584.8|28
1591964100000|2020-06-12 12:15:00|1591.5|1585.5|1589.5|1583.5|1591.5|1585.5|1589.5|1583.5|13
1591964400000|2020-06-12 12:20:00|1589.3|1583.3|1588|1582|1589.3|1583.3|1588|1582|16
1591964700000|2020-06-12 12:25:00|1587.8|1581.8|1586|1580|1588.3|1582.3|1585.5|1579.5|41
1591965000000|2020-06-12 12:30:00|1585.8|1579.8|1585.5|1579.5|1587|1581|1585|1579|22
1591965300000|2020-06-12 12:35:00|1585.3|1579.3|1586.5|1580.5|1588|1582|1584.5|1578.5|35
1591965600000|2020-06-12 12:40:00|1586.3|1580.3|1585.3|1579.3|1586.3|1580.3|1585|1579|42
1591965900000|2020-06-12 12:45:00|1585.5|1579.5|1585.5|1579.5|1586|1580|1584.8|1578.8|22
1591966200000|2020-06-12 12:50:00|1585.3|1579.3|1585.5|1579.5|1585.8|1579.8|1585|1579|6
1591966500000|2020-06-12 12:55:00|1585.8|1579.8|1585|1579|1586|1580|1584|1578|17
1591966800000|2020-06-12 13:00:00|1585.3|1579.3|1589|1583|1589.3|1583.3|1584.5|1578.5|93
1591967100000|2020-06-12 13:05:00|1588.5|1582.5|1588.5|1582.5|1590|1584|1587.5|1581.5|69
1591967400000|2020-06-12 13:10:00|1588.8|1582.8|1589|1583|1589.5|1583.5|1588|1582|47
1591967700000|2020-06-12 13:15:00|1589.5|1583.5|1590.5|1584.5|1591.8|1585.8|1589.5|1583.5|42
1591968000000|2020-06-12 13:20:00|1590.3|1584.3|1590.5|1584.5|1591|1585|1590|1584|16
1591968300000|2020-06-12 13:25:00|1590.8|1584.8|1589.5|1583.5|1591|1585|1589|1583|11
1591968600000|2020-06-12 13:30:00|1589.8|1583.8|1588|1582|1589.8|1583.8|1587.3|1581.3|25
1591968900000|2020-06-12 13:35:00|1587.8|1581.8|1589.8|1583.8|1589.8|1583.8|1587.8|1581.8|23
1591969200000|2020-06-12 13:40:00|1589.5|1583.5|1594.3|1588.3|1594.3|1588.3|1589.5|1583.5|42
1591969500000|2020-06-12 13:45:00|1594.5|1588.5|1593|1587|1594.8|1588.8|1592|1586|39
1591969800000|2020-06-12 13:50:00|1592.8|1586.8|1589.3|1583.3|1592.8|1586.8|1588.5|1582.5|35
1591970100000|2020-06-12 13:55:00|1589.5|1583.5|1589|1583|1591.5|1585.5|1589|1583|34
1591970400000|2020-06-12 14:00:00|1588.8|1582.8|1589.3|1583.3|1590.8|1584.8|1587.8|1581.8|45
1591970700000|2020-06-12 14:05:00|1589.5|1583.5|1588.3|1582.3|1589.8|1583.8|1588.3|1582.3|14
1591971000000|2020-06-12 14:10:00|1587.8|1581.8|1587.8|1581.8|1588.8|1582.8|1587.8|1581.8|6
1591971300000|2020-06-12 14:15:00|1587.5|1581.5|1588.3|1582.3|1589|1583|1587.3|1581.3|18
1591971600000|2020-06-12 14:20:00|1588|1582|1588.5|1582.5|1588.5|1582.5|1587.3|1581.3|18
1591971900000|2020-06-12 14:25:00|1588.3|1582.3|1587.8|1581.8|1588.3|1582.3|1587.5|1581.5|20
1591972200000|2020-06-12 14:30:00|1588|1582|1584|1578|1588|1582|1583.8|1577.8|34
1591972500000|2020-06-12 14:35:00|1583.5|1577.5|1583.5|1577.5|1584.8|1578.8|1583|1577|28
1591972800000|2020-06-12 14:40:00|1583.3|1577.3|1584|1578|1584.5|1578.5|1583.3|1577.3|22
1591973100000|2020-06-12 14:45:00|1584.5|1578.5|1584.3|1578.3|1585.3|1579.3|1584.3|1578.3|17
1591973400000|2020-06-12 14:50:00|1584.5|1578.5|1584.5|1578.5|1585|1579|1584.3|1578.3|21
1591973700000|2020-06-12 14:55:00|1584.8|1578.8|1584|1578|1585|1579|1583|1577|51
1591974000000|2020-06-12 15:00:00|1584.3|1578.3|1584.3|1578.3|1586|1580|1584|1578|31
1591974300000|2020-06-12 15:05:00|1584.5|1578.5|1585.8|1579.8|1586|1580|1584|1578|35
1591974600000|2020-06-12 15:10:00|1585.5|1579.5|1586|1580|1586|1580|1584.3|1578.3|23
1591974900000|2020-06-12 15:15:00|1586.3|1580.3|1584|1578|1586.5|1580.5|1584|1578|21
1591975200000|2020-06-12 15:20:00|1584.3|1578.3|1583.8|1577.8|1585.5|1579.5|1583.3|1577.3|27
1591975500000|2020-06-12 15:25:00|1585|1579|1587.8|1581.8|1587.8|1581.8|1583.3|1577.3|52
1591975800000|2020-06-12 15:30:00|1587.5|1581.5|1587.3|1581.3|1590.3|1584.3|1586.8|1580.8|78
1591976100000|2020-06-12 15:35:00|1587|1581|1587|1581|1587.8|1581.8|1586.5|1580.5|12
1591976400000|2020-06-12 15:40:00|1586.8|1580.8|1586.8|1580.8|1587|1581|1586.5|1580.5|5
1591976700000|2020-06-12 15:45:00|1586.5|1580.5|1586.3|1580.3|1586.5|1580.5|1586|1580|7
1591977000000|2020-06-12 15:50:00|1586.5|1580.5|1586.3|1580.3|1586.8|1580.8|1586|1580|12
1591977300000|2020-06-12 15:55:00|1586.5|1580.5|1587.8|1581.8|1587.8|1581.8|1586.5|1580.5|8
1591977600000|2020-06-12 16:00:00|1587.5|1581.5|1586.3|1580.3|1587.8|1581.8|1586.3|1580.3|10
1591977900000|2020-06-12 16:05:00|1585.8|1579.8|1585.3|1579.3|1586|1580|1585|1579|12
1591978200000|2020-06-12 16:10:00|1584.8|1578.8|1584.3|1578.3|1584.8|1578.8|1584.3|1578.3|3
1591978500000|2020-06-12 16:15:00|1584.8|1578.8|1585.8|1579.8|1585.8|1579.8|1584.8|1578.8|4
1591978800000|2020-06-12 16:20:00|1585.5|1579.5|1584.8|1578.8|1585.5|1579.5|1584.8|1578.8|11
1591979100000|2020-06-12 16:25:00|1585|1579|1585|1579|1585.3|1579.3|1585|1579|5
1591979400000|2020-06-12 16:30:00|1584.8|1578.8|1586.3|1580.3|1586.5|1580.5|1584.8|1578.8|6
1591979700000|2020-06-12 16:35:00|1586|1580|1586.3|1580.3|1586.5|1580.5|1585.8|1579.8|5
1591980000000|2020-06-12 16:40:00|1586.5|1580.5|1586.3|1580.3|1586.5|1580.5|1586.3|1580.3|4
1591980300000|2020-06-12 16:45:00|1586|1580|1585.5|1579.5|1586|1580|1585.5|1579.5|2
1591980600000|2020-06-12 16:50:00|1585.3|1579.3|1584.5|1578.5|1585.5|1579.5|1584|1578|9
1591980900000|2020-06-12 16:55:00|1584.8|1578.8|1584.5|1578.5|1584.8|1578.8|1584.3|1578.3|4
1592179200000|2020-06-15 00:00:00|1582.8|1570.8|1578.1|1572.1|1582.8|1573.1|1577.5|1570.8|17
1592179500000|2020-06-15 00:05:00|1578|1572|1579.9|1573.9|1579.9|1573.9|1577.9|1571.9|9
1592179800000|2020-06-15 00:10:00|1579.5|1573.5|1579.5|1573.5|1579.8|1573.8|1579.4|1573.4|4
1592180100000|2020-06-15 00:15:00|1579.8|1573.8|1579.9|1573.9|1580|1574|1579.8|1573.8|4
1592180400000|2020-06-15 00:20:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.5|1573.5|3
1592180700000|2020-06-15 00:25:00|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1579.8|1573.8|3
1592181000000|2020-06-15 00:30:00|1580|1574|1579.8|1573.8|1580|1574|1579.8|1573.8|2
1592181300000|2020-06-15 00:35:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1
1592181600000|2020-06-15 00:40:00|1579.5|1573.5|1579.3|1573.3|1579.5|1573.5|1577.6|1571.6|22
1592181900000|2020-06-15 00:45:00|1579.5|1573.5|1580.8|1574.8|1581.3|1575.3|1579.5|1573.5|9
1592182200000|2020-06-15 00:50:00|1581|1575|1580.5|1574.5|1581|1575|1580.5|1574.5|3
1592182500000|2020-06-15 00:55:00|1580.3|1574.3|1580.5|1574.5|1580.5|1574.5|1579.8|1573.8|5
1592182800000|2020-06-15 01:00:00|1581.4|1575.4|1575.3|1569.3|1581.4|1575.4|1575.3|1569.3|41
1592183100000|2020-06-15 01:05:00|1575.8|1569.8|1577.6|1571.6|1577.6|1571.6|1575.8|1569.8|23
1592183400000|2020-06-15 01:10:00|1577.5|1571.5|1575.5|1569.5|1577.5|1571.5|1575.5|1569.5|9
1592183700000|2020-06-15 01:15:00|1575.8|1569.8|1576.5|1570.5|1576.5|1570.5|1575.6|1569.6|13
1592184000000|2020-06-15 01:20:00|1576.3|1570.3|1576.4|1570.4|1576.5|1570.5|1576.1|1570.1|6
1592184300000|2020-06-15 01:25:00|1575.5|1569.5|1576.1|1570.1|1576.6|1570.6|1575.4|1569.4|14
1592184600000|2020-06-15 01:30:00|1576.4|1570.4|1577.1|1571.1|1577.3|1571.3|1576.3|1570.3|9
1592184900000|2020-06-15 01:35:00|1577|1571|1576.3|1570.3|1577|1571|1575.4|1569.4|12
1592185200000|2020-06-15 01:40:00|1576.5|1570.5|1580.3|1574.3|1580.3|1574.3|1576.5|1570.5|20
1592185500000|2020-06-15 01:45:00|1580.4|1574.4|1581.6|1575.6|1582.1|1576.1|1580.3|1574.3|31
1592185800000|2020-06-15 01:50:00|1581.4|1575.4|1580.6|1574.6|1581.5|1575.5|1580.1|1574.1|14
1592186100000|2020-06-15 01:55:00|1580.9|1574.9|1579.6|1573.6|1581|1575|1579.6|1573.6|10
1592186400000|2020-06-15 02:00:00|1579.4|1573.4|1580|1574|1581.3|1575.3|1579.4|1573.4|30
1592186700000|2020-06-15 02:05:00|1579.9|1573.9|1581.1|1575.1|1582|1576|1579.9|1573.9|35
1592187000000|2020-06-15 02:10:00|1581|1575|1580.1|1574.1|1582.1|1576.1|1579.5|1573.5|61
1592187300000|2020-06-15 02:15:00|1580|1574|1579.9|1573.9|1580|1574|1579.9|1573.9|2
1592187600000|2020-06-15 02:20:00|1579.8|1573.8|1579.8|1573.8|1579.8|1573.8|1579.8|1573.8|1
1592188200000|2020-06-15 02:30:00|1580|1574|1581.9|1575.9|1582.1|1576.1|1579.8|1573.8|40
1592188500000|2020-06-15 02:35:00|1581.8|1575.8|1580.8|1574.8|1582.4|1576.4|1580.8|1574.8|35
1592188800000|2020-06-15 02:40:00|1580.9|1574.9|1580.5|1574.5|1581.4|1575.4|1579.4|1573.4|32
1592189100000|2020-06-15 02:45:00|1579.9|1573.9|1579.3|1573.3|1580|1574|1579|1573|16
1592189400000|2020-06-15 02:50:00|1579|1573|1578|1572|1579|1573|1578|1572|7
1592189700000|2020-06-15 02:55:00|1578.1|1572.1|1577.3|1571.3|1578.1|1572.1|1577.3|1571.3|4
1592190000000|2020-06-15 03:00:00|1577.4|1571.4|1578.3|1572.3|1578.8|1572.8|1577.4|1571.4|10
1592190300000|2020-06-15 03:05:00|1578|1572|1579.8|1573.8|1579.9|1573.9|1578|1572|10
1592190600000|2020-06-15 03:10:00|1579.9|1573.9|1580.6|1574.6|1580.9|1574.9|1579.8|1573.8|21
1592190900000|2020-06-15 03:15:00|1580.8|1574.8|1582|1576|1582.3|1576.3|1580.8|1574.8|11
1592191200000|2020-06-15 03:20:00|1582.3|1576.3|1582|1576|1583.3|1577.3|1582|1576|8
1592191500000|2020-06-15 03:25:00|1581.9|1575.9|1582|1576|1582|1576|1581.9|1575.9|2
1592191800000|2020-06-15 03:30:00|1581.8|1575.8|1581|1575|1581.8|1575.8|1580.9|1574.9|6
1592192100000|2020-06-15 03:35:00|1581.1|1575.1|1581.1|1575.1|1581.3|1575.3|1581.1|1575.1|3
1592192400000|2020-06-15 03:40:00|1581|1575|1581.6|1575.6|1581.6|1575.6|1580.9|1574.9|6
1592193000000|2020-06-15 03:50:00|1581.4|1575.4|1581.4|1575.4|1581.4|1575.4|1581.4|1575.4|1
1592193900000|2020-06-15 04:05:00|1581|1575|1580.8|1574.8|1581|1575|1580.3|1574.3|4
1592194200000|2020-06-15 04:10:00|1580.9|1574.9|1580.8|1574.8|1580.9|1574.9|1580.8|1574.8|2
1592194500000|2020-06-15 04:15:00|1581|1575|1581.6|1575.6|1581.6|1575.6|1581|1575|6
1592195100000|2020-06-15 04:25:00|1580.9|1574.9|1580.9|1574.9|1581.1|1575.1|1580.8|1574.8|5
1592195400000|2020-06-15 04:30:00|1581|1575|1581.3|1575.3|1581.3|1575.3|1581|1575|3
1592195700000|2020-06-15 04:35:00|1581.1|1575.1|1580.6|1574.6|1581.3|1575.3|1580.6|1574.6|6
1592196000000|2020-06-15 04:40:00|1580.5|1574.5|1580|1574|1580.5|1574.5|1580|1574|4
1592196300000|2020-06-15 04:45:00|1580.1|1574.1|1579.9|1573.9|1580.1|1574.1|1579.9|1573.9|3
1592196600000|2020-06-15 04:50:00|1579.8|1573.8|1578.9|1572.9|1579.9|1573.9|1578.9|1572.9|7
1592196900000|2020-06-15 04:55:00|1578.6|1572.6|1576.8|1570.8|1578.6|1572.6|1576.5|1570.5|7
1592197200000|2020-06-15 05:00:00|1576.5|1570.5|1576.9|1570.9|1577.1|1571.1|1576.4|1570.4|10
1592197500000|2020-06-15 05:05:00|1576.8|1570.8|1576.4|1570.4|1576.8|1570.8|1576.3|1570.3|4
1592197800000|2020-06-15 05:10:00|1576.6|1570.6|1576.8|1570.8|1577|1571|1576.6|1570.6|6
1592198100000|2020-06-15 05:15:00|1577|1571|1576.4|1570.4|1577.1|1571.1|1576.4|1570.4|5
1592198400000|2020-06-15 05:20:00|1576.3|1570.3|1576.3|1570.3|1576.3|1570.3|1576.3|1570.3|1
1592198700000|2020-06-15 05:25:00|1575.9|1569.9|1575.5|1569.5|1576.1|1570.1|1575.5|1569.5|11
1592199000000|2020-06-15 05:30:00|1575.4|1569.4|1577.3|1571.3|1578|1572|1575.4|1569.4|65
1592199300000|2020-06-15 05:35:00|1577.1|1571.1|1575.3|1569.3|1577.1|1571.1|1573.1|1567.1|97
1592199600000|2020-06-15 05:40:00|1575.1|1569.1|1576.4|1570.4|1576.5|1570.5|1574.8|1568.8|45
1592199900000|2020-06-15 05:45:00|1575.9|1569.9|1575.8|1569.8|1576.9|1570.9|1573.1|1567.1|52
1592200200000|2020-06-15 05:50:00|1575.5|1569.5|1574|1568|1575.6|1569.6|1573.5|1567.5|48
1592200500000|2020-06-15 05:55:00|1573.9|1567.9|1571.1|1565.1|1573.9|1567.9|1570.6|1564.6|50
1592200800000|2020-06-15 06:00:00|1571.3|1565.3|1572|1566|1572.5|1566.5|1570.6|1564.6|36
1592201100000|2020-06-15 06:05:00|1571.9|1565.9|1572.5|1566.5|1572.5|1566.5|1570.8|1564.8|22
1592201400000|2020-06-15 06:10:00|1572.3|1566.3|1572|1566|1572.6|1566.6|1571.8|1565.8|17
1592201700000|2020-06-15 06:15:00|1572.1|1566.1|1571.4|1565.4|1572.3|1566.3|1571.3|1565.3|17
1592202000000|2020-06-15 06:20:00|1571.5|1565.5|1571.6|1565.6|1572.3|1566.3|1571.3|1565.3|22
1592202300000|2020-06-15 06:25:00|1571.5|1565.5|1572|1566|1572|1566|1570.6|1564.6|23
1592202600000|2020-06-15 06:30:00|1572.3|1566.3|1572|1566|1572.5|1566.5|1571.1|1565.1|77
1592202900000|2020-06-15 06:35:00|1571.8|1565.8|1569.5|1563.5|1572.3|1566.3|1569.3|1563.3|33
1592203200000|2020-06-15 06:40:00|1569.4|1563.4|1568.8|1562.8|1570.8|1564.8|1568.4|1562.4|40
1592203500000|2020-06-15 06:45:00|1568.6|1562.6|1568.1|1562.1|1569.6|1563.6|1567.9|1561.9|14
1592203800000|2020-06-15 06:50:00|1567.9|1561.9|1570|1564|1570.5|1564.5|1567.9|1561.9|23
1592204100000|2020-06-15 06:55:00|1570.1|1564.1|1568.8|1562.8|1570.8|1564.8|1568.5|1562.5|42
1592204400000|2020-06-15 07:00:00|1568.5|1562.5|1571.5|1565.5|1571.8|1565.8|1568.5|1562.5|51
1592204700000|2020-06-15 07:05:00|1571.3|1565.3|1569.5|1563.5|1572|1566|1569.5|1563.5|16
1592205000000|2020-06-15 07:10:00|1569.8|1563.8|1568.8|1562.8|1571.5|1565.5|1568.5|1562.5|33
1592205300000|2020-06-15 07:15:00|1569|1563|1571.3|1565.3|1571.3|1565.3|1568.8|1562.8|15
1592205600000|2020-06-15 07:20:00|1571.5|1565.5|1573.3|1567.3|1573.8|1567.8|1571|1565|42
1592205900000|2020-06-15 07:25:00|1573.5|1567.5|1572.8|1566.8|1574.3|1568.3|1572.3|1566.3|33
1592206200000|2020-06-15 07:30:00|1573|1567|1573.8|1567.8|1573.8|1567.8|1573|1567|16
1592206500000|2020-06-15 07:35:00|1574|1568|1573.8|1567.8|1575|1569|1573.5|1567.5|14
1592206800000|2020-06-15 07:40:00|1574.3|1568.3|1574.8|1568.8|1575.8|1569.8|1573.8|1567.8|14
1592207100000|2020-06-15 07:45:00|1574.3|1568.3|1575.3|1569.3|1575.3|1569.3|1574.3|1568.3|5
1592207400000|2020-06-15 07:50:00|1575|1569|1575.5|1569.5|1575.5|1569.5|1574.5|1568.5|14
1592207700000|2020-06-15 07:55:00|1575.8|1569.8|1575.5|1569.5|1575.8|1569.8|1574.8|1568.8|7
1592208000000|2020-06-15 08:00:00|1575|1569|1574|1568|1575.3|1569.3|1574|1568|26
1592208300000|2020-06-15 08:05:00|1574.3|1568.3|1574.3|1568.3|1575.3|1569.3|1574|1568|18
1592208600000|2020-06-15 08:10:00|1574|1568|1573.5|1567.5|1574.8|1568.8|1573.5|1567.5|11
1592208900000|2020-06-15 08:15:00|1573.3|1567.3|1572.3|1566.3|1573.5|1567.5|1571.8|1565.8|12
1592209200000|2020-06-15 08:20:00|1572|1566|1572.3|1566.3|1572.3|1566.3|1571.3|1565.3|12
1592209500000|2020-06-15 08:25:00|1571.8|1565.8|1571.3|1565.3|1572.3|1566.3|1571.3|1565.3|9
1592209800000|2020-06-15 08:30:00|1571|1565|1572.3|1566.3|1572.3|1566.3|1570.8|1564.8|18
1592210100000|2020-06-15 08:35:00|1572|1566|1571|1565|1572|1566|1570.5|1564.5|9
1592210400000|2020-06-15 08:40:00|1571.3|1565.3|1570.8|1564.8|1571.8|1565.8|1570.8|1564.8|14
1592210700000|2020-06-15 08:45:00|1570.5|1564.5|1570.8|1564.8|1571|1565|1569.8|1563.8|20
1592211000000|2020-06-15 08:50:00|1570|1564|1568.8|1562.8|1570.8|1564.8|1568.8|1562.8|23
1592211300000|2020-06-15 08:55:00|1569|1563|1570.8|1564.8|1570.8|1564.8|1569|1563|18
1592211600000|2020-06-15 09:00:00|1571|1565|1570.8|1564.8|1571.8|1565.8|1570.8|1564.8|9
1592211900000|2020-06-15 09:05:00|1570.5|1564.5|1570.3|1564.3|1570.8|1564.8|1570.3|1564.3|8
1592212200000|2020-06-15 09:10:00|1570.5|1564.5|1570.8|1564.8|1570.8|1564.8|1570.3|1564.3|12
1592212500000|2020-06-15 09:15:00|1571.3|1565.3|1570.8|1564.8|1571.3|1565.3|1570.3|1564.3|14
1592212800000|2020-06-15 09:20:00|1571|1565|1570.8|1564.8|1571.3|1565.3|1570.5|1564.5|8
1592213100000|2020-06-15 09:25:00|1570.5|1564.5|1570.8|1564.8|1571.3|1565.3|1570.5|1564.5|9
1592213400000|2020-06-15 09:30:00|1571|1565|1571|1565|1571.8|1565.8|1570.8|1564.8|10
1592213700000|2020-06-15 09:35:00|1570.8|1564.8|1571|1565|1571.5|1565.5|1570.8|1564.8|14
1592214000000|2020-06-15 09:40:00|1571.3|1565.3|1572.3|1566.3|1572.5|1566.5|1571.3|1565.3|13
1592214300000|2020-06-15 09:45:00|1572.5|1566.5|1572|1566|1573.3|1567.3|1571.8|1565.8|11
1592214600000|2020-06-15 09:50:00|1572.3|1566.3|1575.8|1569.8|1576.8|1570.8|1572.3|1566.3|36
1592214900000|2020-06-15 09:55:00|1576|1570|1575.8|1569.8|1576.5|1570.5|1575.8|1569.8|11
1592215200000|2020-06-15 10:00:00|1576|1570|1574.5|1568.5|1576|1570|1574.3|1568.3|26
1592215500000|2020-06-15 10:05:00|1574.8|1568.8|1573.5|1567.5|1575.3|1569.3|1573|1567|27
1592215800000|2020-06-15 10:10:00|1573.8|1567.8|1574.3|1568.3|1575|1569|1572.8|1566.8|23
1592216100000|2020-06-15 10:15:00|1574|1568|1572.8|1566.8|1574.3|1568.3|1572|1566|21
1592216400000|2020-06-15 10:20:00|1572.5|1566.5|1570.8|1564.8|1572.8|1566.8|1570.8|1564.8|16
1592216700000|2020-06-15 10:25:00|1570.5|1564.5|1570.8|1564.8|1571.5|1565.5|1569.8|1563.8|20
1592217000000|2020-06-15 10:30:00|1571|1565|1571.3|1565.3|1571.5|1565.5|1570.8|1564.8|19
1592217300000|2020-06-15 10:35:00|1571.5|1565.5|1572|1566|1572.3|1566.3|1570.8|1564.8|10
1592217600000|2020-06-15 10:40:00|1571.8|1565.8|1570.5|1564.5|1572.3|1566.3|1570.5|1564.5|12
1592217900000|2020-06-15 10:45:00|1570.3|1564.3|1568.8|1562.8|1570.5|1564.5|1568.8|1562.8|13
1592218200000|2020-06-15 10:50:00|1569|1563|1568.8|1562.8|1569.8|1563.8|1568.5|1562.5|20
1592218500000|2020-06-15 10:55:00|1569|1563|1569|1563|1569.8|1563.8|1568.5|1562.5|12
1592218800000|2020-06-15 11:00:00|1569.3|1563.3|1569.5|1563.5|1569.8|1563.8|1568.5|1562.5|12
1592219100000|2020-06-15 11:05:00|1569.8|1563.8|1570|1564|1570.3|1564.3|1569.8|1563.8|12
1592219400000|2020-06-15 11:10:00|1569.8|1563.8|1570.3|1564.3|1570.5|1564.5|1569.8|1563.8|4
1592219700000|2020-06-15 11:15:00|1570.5|1564.5|1572.8|1566.8|1572.8|1566.8|1570.5|1564.5|15
1592220000000|2020-06-15 11:20:00|1572.5|1566.5|1572.3|1566.3|1572.8|1566.8|1572.3|1566.3|9
1592220300000|2020-06-15 11:25:00|1572.8|1566.8|1571.3|1565.3|1573|1567|1571.3|1565.3|11
1592220600000|2020-06-15 11:30:00|1571|1565|1572.3|1566.3|1572.5|1566.5|1571|1565|20
1592220900000|2020-06-15 11:35:00|1572.5|1566.5|1572|1566|1572.8|1566.8|1571|1565|19
1592221200000|2020-06-15 11:40:00|1572.3|1566.3|1574|1568|1574.5|1568.5|1572.3|1566.3|36
1592221500000|2020-06-15 11:45:00|1574.3|1568.3|1574|1568|1575.3|1569.3|1573.3|1567.3|45
1592221800000|2020-06-15 11:50:00|1574.3|1568.3|1574.8|1568.8|1575.3|1569.3|1574.3|1568.3|16
1592222100000|2020-06-15 11:55:00|1574.5|1568.5|1574.3|1568.3|1574.8|1568.8|1571.5|1565.5|94
1592222400000|2020-06-15 12:00:00|1574.5|1568.5|1575.3|1569.3|1575.8|1569.8|1574.3|1568.3|13
1592222700000|2020-06-15 12:05:00|1575|1569|1575|1569|1575.5|1569.5|1573.8|1567.8|26
1592223000000|2020-06-15 12:10:00|1575.3|1569.3|1574.3|1568.3|1575.3|1569.3|1573.8|1567.8|17
1592223300000|2020-06-15 12:15:00|1574|1568|1571.3|1565.3|1574.3|1568.3|1571.3|1565.3|19
1592223600000|2020-06-15 12:20:00|1571.5|1565.5|1572.3|1566.3|1572.5|1566.5|1571.3|1565.3|13
1592223900000|2020-06-15 12:25:00|1572.5|1566.5|1572|1566|1572.8|1566.8|1571.5|1565.5|20
1592224200000|2020-06-15 12:30:00|1572.3|1566.3|1573.5|1567.5|1573.5|1567.5|1572|1566|19
1592224500000|2020-06-15 12:35:00|1573.3|1567.3|1574.5|1568.5|1574.5|1568.5|1573|1567|8
1592224800000|2020-06-15 12:40:00|1574.8|1568.8|1573.5|1567.5|1574.8|1568.8|1573.3|1567.3|17
1592225100000|2020-06-15 12:45:00|1573.3|1567.3|1573.8|1567.8|1573.8|1567.8|1572.5|1566.5|20
1592225400000|2020-06-15 12:50:00|1573.5|1567.5|1574|1568|1574.5|1568.5|1573.5|1567.5|23
1592225700000|2020-06-15 12:55:00|1573.8|1567.8|1574.3|1568.3|1574.3|1568.3|1573.8|1567.8|6
1592226000000|2020-06-15 13:00:00|1574.5|1568.5|1574.3|1568.3|1575|1569|1574.3|1568.3|12
1592226300000|2020-06-15 13:05:00|1574|1568|1574.8|1568.8|1574.8|1568.8|1573.3|1567.3|38
1592226600000|2020-06-15 13:10:00|1575|1569|1575.8|1569.8|1576.8|1570.8|1574|1568|30
1592226900000|2020-06-15 13:15:00|1576|1570|1575.8|1569.8|1576.8|1570.8|1575.8|1569.8|7
1592227200000|2020-06-15 13:20:00|1576|1570|1576.5|1570.5|1577|1571|1576|1570|10
1592227500000|2020-06-15 13:25:00|1576.3|1570.3|1576.8|1570.8|1577|1571|1576.3|1570.3|7
1592227800000|2020-06-15 13:30:00|1576.5|1570.5|1574.8|1568.8|1577|1571|1574.8|1568.8|30
1592228100000|2020-06-15 13:35:00|1574|1568|1575.3|1569.3|1576.3|1570.3|1573.8|1567.8|27
1592228400000|2020-06-15 13:40:00|1575.5|1569.5|1575.3|1569.3|1576.3|1570.3|1574.3|1568.3|23
1592228700000|2020-06-15 13:45:00|1574.8|1568.8|1573|1567|1574.8|1568.8|1572.3|1566.3|34
1592229000000|2020-06-15 13:50:00|1572.8|1566.8|1573|1567|1573.5|1567.5|1572.3|1566.3|33
1592229300000|2020-06-15 13:55:00|1573.3|1567.3|1573|1567|1573.8|1567.8|1572.3|1566.3|35
1592229600000|2020-06-15 14:00:00|1573.3|1567.3|1575.8|1569.8|1576.3|1570.3|1573.3|1567.3|24
1592229900000|2020-06-15 14:05:00|1576|1570|1574.5|1568.5|1576.3|1570.3|1574.5|1568.5|10
1592230200000|2020-06-15 14:10:00|1574.8|1568.8|1573.8|1567.8|1575.3|1569.3|1573.3|1567.3|27
1592230500000|2020-06-15 14:15:00|1573.5|1567.5|1572.5|1566.5|1573.5|1567.5|1572|1566|20
1592230800000|2020-06-15 14:20:00|1572.3|1566.3|1572.5|1566.5|1573.8|1567.8|1572.3|1566.3|29
1592231100000|2020-06-15 14:25:00|1572|1566|1572.8|1566.8|1573|1567|1572|1566|18
1592231400000|2020-06-15 14:30:00|1573|1567|1577|1571|1577.3|1571.3|1573|1567|33
1592231700000|2020-06-15 14:35:00|1577.3|1571.3|1576.8|1570.8|1578.3|1572.3|1575.8|1569.8|21
1592232000000|2020-06-15 14:40:00|1576.5|1570.5|1577.3|1571.3|1577.5|1571.5|1576|1570|33
1592232300000|2020-06-15 14:45:00|1577|1571|1578.5|1572.5|1579.3|1573.3|1576.5|1570.5|47
1592232600000|2020-06-15 14:50:00|1579|1573|1578.5|1572.5|1579|1573|1578|1572|23
1592232900000|2020-06-15 14:55:00|1578.8|1572.8|1578|1572|1578.8|1572.8|1577|1571|23
1592233200000|2020-06-15 15:00:00|1577.8|1571.8|1578.3|1572.3|1578.8|1572.8|1577.8|1571.8|33
1592233500000|2020-06-15 15:05:00|1578.5|1572.5|1579.3|1573.3|1579.3|1573.3|1578.3|1572.3|21
1592233800000|2020-06-15 15:10:00|1579|1573|1579.3|1573.3|1579.5|1573.5|1578.3|1572.3|24
1592234100000|2020-06-15 15:15:00|1579|1573|1578|1572|1579.8|1573.8|1577.8|1571.8|70
1592234400000|2020-06-15 15:20:00|1578.3|1572.3|1579.5|1573.5|1580|1574|1578.3|1572.3|33
1592234700000|2020-06-15 15:25:00|1579.3|1573.3|1579.5|1573.5|1579.5|1573.5|1579.3|1573.3|6
1592235000000|2020-06-15 15:30:00|1579.8|1573.8|1579.3|1573.3|1580.5|1574.5|1578.3|1572.3|57
1592235300000|2020-06-15 15:35:00|1579.5|1573.5|1578.8|1572.8|1579.8|1573.8|1578.8|1572.8|9
1592235600000|2020-06-15 15:40:00|1579|1573|1579.3|1573.3|1579.8|1573.8|1578.5|1572.5|26
1592235900000|2020-06-15 15:45:00|1579|1573|1580|1574|1580.3|1574.3|1579|1573|10
1592236200000|2020-06-15 15:50:00|1579.8|1573.8|1579.5|1573.5|1579.8|1573.8|1579.5|1573.5|2
1592236500000|2020-06-15 15:55:00|1579.8|1573.8|1580|1574|1580.5|1574.5|1579.8|1573.8|8
1592236800000|2020-06-15 16:00:00|1579.8|1573.8|1580.8|1574.8|1581.8|1575.8|1579.5|1573.5|21
1592237100000|2020-06-15 16:05:00|1581.3|1575.3|1584.3|1578.3|1584.3|1578.3|1581.3|1575.3|20
1592237400000|2020-06-15 16:10:00|1584.5|1578.5|1584.3|1578.3|1584.5|1578.5|1583.8|1577.8|9
1592237700000|2020-06-15 16:15:00|1584.5|1578.5|1584|1578|1585.8|1579.8|1584|1578|8
1592238000000|2020-06-15 16:20:00|1583.8|1577.8|1584.8|1578.8|1584.8|1578.8|1583.3|1577.3|14
1592238300000|2020-06-15 16:25:00|1585|1579|1584.8|1578.8|1585|1579|1584.5|1578.5|4
1592238600000|2020-06-15 16:30:00|1585|1579|1584.5|1578.5|1585.5|1579.5|1584.3|1578.3|12
1592238900000|2020-06-15 16:35:00|1584|1578|1586.8|1580.8|1586.8|1580.8|1583.8|1577.8|12
1592239200000|2020-06-15 16:40:00|1586.5|1580.5|1586.5|1580.5|1587.3|1581.3|1586.3|1580.3|14
1592239500000|2020-06-15 16:45:00|1586.8|1580.8|1587.3|1581.3|1587.3|1581.3|1586|1580|15
1592239800000|2020-06-15 16:50:00|1587|1581|1587.3|1581.3|1587.3|1581.3|1587|1581|2
1592240100000|2020-06-15 16:55:00|1586.8|1580.8|1587.8|1581.8|1587.8|1581.8|1586.8|1580.8|4
1592265600000|2020-06-16 00:00:00|1602.8|1596.8|1608.5|1602.5|1609.4|1603.4|1601.6|1595.6|24
1592265900000|2020-06-16 00:05:00|1608.4|1602.4|1601.9|1595.9|1608.4|1602.4|1601.9|1595.9|25
1592266200000|2020-06-16 00:10:00|1602|1596|1598.5|1592.5|1602|1596|1598.5|1592.5|24
1592266500000|2020-06-16 00:15:00|1598.8|1592.8|1598|1592|1599.8|1593.8|1598|1592|9
1592266800000|2020-06-16 00:20:00|1598.3|1592.3|1599.1|1593.1|1599.1|1593.1|1598.3|1592.3|7
1592267100000|2020-06-16 00:25:00|1599|1593|1600.8|1594.8|1600.8|1594.8|1599|1593|3
1592267400000|2020-06-16 00:30:00|1600.6|1594.6|1600.8|1594.8|1600.8|1594.8|1600.6|1594.6|2
1592267700000|2020-06-16 00:35:00|1599.3|1593.3|1599.6|1593.6|1599.6|1593.6|1599.3|1593.3|3
1592268000000|2020-06-16 00:40:00|1599.1|1593.1|1599.1|1593.1|1599.1|1593.1|1599.1|1593.1|1
1592268300000|2020-06-16 00:45:00|1598.5|1592.5|1597.6|1591.6|1598.9|1592.9|1597.6|1591.6|8
1592268600000|2020-06-16 00:50:00|1597.8|1591.8|1597.1|1591.1|1597.8|1591.8|1596.9|1590.9|7
1592268900000|2020-06-16 00:55:00|1596.8|1590.8|1596.5|1590.5|1596.8|1590.8|1596.4|1590.4|4
1592269200000|2020-06-16 01:00:00|1596.6|1590.6|1598.4|1592.4|1601.1|1595.1|1596.6|1590.6|66
1592269500000|2020-06-16 01:05:00|1598.8|1592.8|1599.8|1593.8|1600.8|1594.8|1598.8|1592.8|18
1592269800000|2020-06-16 01:10:00|1600.1|1594.1|1600.8|1594.8|1602.3|1596.3|1599|1593|30
1592270100000|2020-06-16 01:15:00|1600.5|1594.5|1599|1593|1600.5|1594.5|1599|1593|6
1592270400000|2020-06-16 01:20:00|1599.3|1593.3|1599|1593|1599.5|1593.5|1599|1593|5
1592270700000|2020-06-16 01:25:00|1598.9|1592.9|1599.5|1593.5|1599.5|1593.5|1598.9|1592.9|3
1592271000000|2020-06-16 01:30:00|1599.8|1593.8|1599.8|1593.8|1600.4|1594.4|1599.8|1593.8|22
1592271300000|2020-06-16 01:35:00|1600|1594|1599.8|1593.8|1600.4|1594.4|1598.8|1592.8|30
1592271600000|2020-06-16 01:40:00|1599.6|1593.6|1599.9|1593.9|1599.9|1593.9|1598.9|1592.9|27
1592271900000|2020-06-16 01:45:00|1600.5|1594.5|1601.4|1595.4|1601.4|1595.4|1600.5|1594.5|6
1592272200000|2020-06-16 01:50:00|1601.3|1595.3|1601.6|1595.6|1602|1596|1601.3|1595.3|7
1592272500000|2020-06-16 01:55:00|1601.5|1595.5|1601|1595|1601.5|1595.5|1601|1595|2
1592272800000|2020-06-16 02:00:00|1600.8|1594.8|1600.8|1594.8|1601|1595|1600.8|1594.8|3
1592273100000|2020-06-16 02:05:00|1600.5|1594.5|1600.9|1594.9|1600.9|1594.9|1600|1594|6
1592273400000|2020-06-16 02:10:00|1600.8|1594.8|1599.4|1593.4|1600.8|1594.8|1599|1593|9
1592274600000|2020-06-16 02:30:00|1599.5|1593.5|1601.5|1595.5|1602.6|1596.6|1599.5|1593.5|22
1592274900000|2020-06-16 02:35:00|1601.8|1595.8|1607.8|1601.8|1609.6|1603.6|1601.8|1595.8|37
1592275200000|2020-06-16 02:40:00|1607.6|1601.6|1607.4|1601.4|1608.5|1602.5|1606.8|1600.8|14
1592275500000|2020-06-16 02:45:00|1607.3|1601.3|1608.9|1602.9|1608.9|1602.9|1607.3|1601.3|8
1592275800000|2020-06-16 02:50:00|1609.1|1603.1|1609|1603|1609.8|1603.8|1609|1603|8
1592276100000|2020-06-16 02:55:00|1609.1|1603.1|1608.3|1602.3|1609.4|1603.4|1606.1|1600.1|44
1592276400000|2020-06-16 03:00:00|1608.4|1602.4|1607|1601|1608.9|1602.9|1607|1601|16
1592276700000|2020-06-16 03:05:00|1606.8|1600.8|1607.5|1601.5|1607.5|1601.5|1606.3|1600.3|11
1592277000000|2020-06-16 03:10:00|1607.3|1601.3|1607.8|1601.8|1607.8|1601.8|1607|1601|6
1592277300000|2020-06-16 03:15:00|1607.6|1601.6|1607|1601|1607.8|1601.8|1607|1601|4
1592277600000|2020-06-16 03:20:00|1606.8|1600.8|1606|1600|1607|1601|1606|1600|8
1592277900000|2020-06-16 03:25:00|1605.5|1599.5|1604|1598|1605.5|1599.5|1602.3|1596.3|27
1592278200000|2020-06-16 03:30:00|1603.9|1597.9|1603.6|1597.6|1603.9|1597.9|1603.5|1597.5|8
1592278500000|2020-06-16 03:35:00|1603.5|1597.5|1601.6|1595.6|1603.5|1597.5|1601.6|1595.6|8
1592278800000|2020-06-16 03:40:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|2
1592279100000|2020-06-16 03:45:00|1601.8|1595.8|1602.6|1596.6|1602.6|1596.6|1601.8|1595.8|13
1592279400000|2020-06-16 03:50:00|1602.5|1596.5|1603.8|1597.8|1603.9|1597.9|1602.5|1596.5|4
1592279700000|2020-06-16 03:55:00|1603.5|1597.5|1603.3|1597.3|1603.5|1597.5|1603.3|1597.3|2
1592280300000|2020-06-16 04:05:00|1603|1597|1602.5|1596.5|1603.3|1597.3|1602.5|1596.5|3
1592280600000|2020-06-16 04:10:00|1602.3|1596.3|1601.5|1595.5|1602.3|1596.3|1601.5|1595.5|2
1592280900000|2020-06-16 04:15:00|1601.6|1595.6|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|3
1592281200000|2020-06-16 04:20:00|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1
1592281500000|2020-06-16 04:25:00|1601.1|1595.1|1600.8|1594.8|1601.3|1595.3|1600.8|1594.8|14
1592281800000|2020-06-16 04:30:00|1601|1595|1601.5|1595.5|1601.5|1595.5|1600.9|1594.9|5
1592282100000|2020-06-16 04:35:00|1601.3|1595.3|1600.9|1594.9|1601.6|1595.6|1600.9|1594.9|8
1592282700000|2020-06-16 04:45:00|1601.4|1595.4|1602.6|1596.6|1603.8|1597.8|1600.9|1594.9|13
1592283000000|2020-06-16 04:50:00|1602.5|1596.5|1604.8|1598.8|1604.8|1598.8|1602.5|1596.5|8
1592283300000|2020-06-16 04:55:00|1604.5|1598.5|1605.5|1599.5|1605.5|1599.5|1603.6|1597.6|17
1592283600000|2020-06-16 05:00:00|1605|1599|1605.8|1599.8|1605.8|1599.8|1605|1599|4
1592283900000|2020-06-16 05:05:00|1606|1600|1608.5|1602.5|1609|1603|1606|1600|28
1592284200000|2020-06-16 05:10:00|1608.3|1602.3|1607.5|1601.5|1608.4|1602.4|1607|1601|16
1592284500000|2020-06-16 05:15:00|1607.9|1601.9|1606.1|1600.1|1608.4|1602.4|1605.8|1599.8|19
1592284800000|2020-06-16 05:20:00|1606.3|1600.3|1606.5|1600.5|1606.9|1600.9|1606.3|1600.3|5
1592285100000|2020-06-16 05:25:00|1606.9|1600.9|1608.6|1602.6|1608.6|1602.6|1606.9|1600.9|13
1592285400000|2020-06-16 05:30:00|1608.4|1602.4|1606|1600|1608.4|1602.4|1606|1600|15
1592285700000|2020-06-16 05:35:00|1606.3|1600.3|1607.6|1601.6|1607.6|1601.6|1606.3|1600.3|9
1592286000000|2020-06-16 05:40:00|1607.8|1601.8|1608.5|1602.5|1608.5|1602.5|1607.4|1601.4|18
1592286300000|2020-06-16 05:45:00|1608.6|1602.6|1606.3|1600.3|1609.4|1603.4|1605.9|1599.9|16
1592286600000|2020-06-16 05:50:00|1606.5|1600.5|1604.9|1598.9|1606.5|1600.5|1604.9|1598.9|18
1592286900000|2020-06-16 05:55:00|1604.8|1598.8|1605.6|1599.6|1607.8|1601.8|1604.8|1598.8|40
1592287200000|2020-06-16 06:00:00|1605.8|1599.8|1603.8|1597.8|1605.8|1599.8|1603.4|1597.4|23
1592287500000|2020-06-16 06:05:00|1604.3|1598.3|1604|1598|1604.3|1598.3|1603.4|1597.4|33
1592287800000|2020-06-16 06:10:00|1603.9|1597.9|1605.6|1599.6|1605.6|1599.6|1603.5|1597.5|52
1592288100000|2020-06-16 06:15:00|1605.5|1599.5|1605.3|1599.3|1607.1|1601.1|1604.5|1598.5|41
1592288400000|2020-06-16 06:20:00|1605.5|1599.5|1605.3|1599.3|1607.1|1601.1|1604.5|1598.5|56
1592288700000|2020-06-16 06:25:00|1605.4|1599.4|1603.8|1597.8|1606.4|1600.4|1603.5|1597.5|17
1592289000000|2020-06-16 06:30:00|1603.5|1597.5|1604.6|1598.6|1604.8|1598.8|1602|1596|33
1592289300000|2020-06-16 06:35:00|1604.5|1598.5|1602.5|1596.5|1604.8|1598.8|1601.8|1595.8|43
1592289600000|2020-06-16 06:40:00|1602.8|1596.8|1606.6|1600.6|1606.6|1600.6|1602.8|1596.8|26
1592289900000|2020-06-16 06:45:00|1606.8|1600.8|1607.5|1601.5|1609|1603|1606.8|1600.8|40
1592290200000|2020-06-16 06:50:00|1607.8|1601.8|1609.3|1603.3|1609.6|1603.6|1607.8|1601.8|29
1592290500000|2020-06-16 06:55:00|1609|1603|1606.3|1600.3|1609|1603|1604.5|1598.5|16
1592290800000|2020-06-16 07:00:00|1606|1600|1604|1598|1606.3|1600.3|1603.5|1597.5|68
1592291100000|2020-06-16 07:05:00|1603.8|1597.8|1602|1596|1604.3|1598.3|1602|1596|20
1592291400000|2020-06-16 07:10:00|1601.3|1595.3|1602|1596|1602.5|1596.5|1601|1595|16
1592291700000|2020-06-16 07:15:00|1602.3|1596.3|1601|1595|1602.3|1596.3|1601|1595|5
1592292000000|2020-06-16 07:20:00|1600.8|1594.8|1602.8|1596.8|1602.8|1596.8|1600.5|1594.5|12
1592292300000|2020-06-16 07:25:00|1602.5|1596.5|1603.5|1597.5|1603.8|1597.8|1601|1595|25
1592292600000|2020-06-16 07:30:00|1603.3|1597.3|1607.8|1601.8|1608.8|1602.8|1603.3|1597.3|40
1592292900000|2020-06-16 07:35:00|1608|1602|1607.5|1601.5|1609.3|1603.3|1607.5|1601.5|15
1592293200000|2020-06-16 07:40:00|1607.8|1601.8|1608|1602|1608.5|1602.5|1607.5|1601.5|13
1592293500000|2020-06-16 07:45:00|1607.8|1601.8|1608|1602|1608|1602|1607.5|1601.5|4
1592293800000|2020-06-16 07:50:00|1607.8|1601.8|1605|1599|1607.8|1601.8|1605|1599|9
1592294100000|2020-06-16 07:55:00|1605.3|1599.3|1604.3|1598.3|1605.8|1599.8|1603.3|1597.3|26
1592294400000|2020-06-16 08:00:00|1603.8|1597.8|1600|1594|1603.8|1597.8|1600|1594|52
1592294700000|2020-06-16 08:05:00|1600.3|1594.3|1601.8|1595.8|1601.8|1595.8|1600|1594|14
1592295000000|2020-06-16 08:10:00|1601.5|1595.5|1602.3|1596.3|1603|1597|1601.3|1595.3|14
1592295300000|2020-06-16 08:15:00|1602.5|1596.5|1601.3|1595.3|1603|1597|1601.3|1595.3|20
1592295600000|2020-06-16 08:20:00|1601|1595|1601.8|1595.8|1601.8|1595.8|1600.8|1594.8|21
1592295900000|2020-06-16 08:25:00|1602|1596|1602.8|1596.8|1603.8|1597.8|1602|1596|19
1592296200000|2020-06-16 08:30:00|1603|1597|1601.8|1595.8|1604.3|1598.3|1601.8|1595.8|28
1592296500000|2020-06-16 08:35:00|1602.3|1596.3|1602.8|1596.8|1602.8|1596.8|1602.3|1596.3|9
1592296800000|2020-06-16 08:40:00|1603|1597|1605.3|1599.3|1605.3|1599.3|1603|1597|18
1592297100000|2020-06-16 08:45:00|1605|1599|1605.8|1599.8|1605.8|1599.8|1603.8|1597.8|15
1592297400000|2020-06-16 08:50:00|1605.5|1599.5|1605.8|1599.8|1607.3|1601.3|1605|1599|19
1592297700000|2020-06-16 08:55:00|1605.5|1599.5|1604.8|1598.8|1605.5|1599.5|1603.3|1597.3|25
1592298000000|2020-06-16 09:00:00|1605|1599|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|10
1592298300000|2020-06-16 09:05:00|1604.5|1598.5|1603.3|1597.3|1604.8|1598.8|1603|1597|18
1592298600000|2020-06-16 09:10:00|1603|1597|1602.3|1596.3|1603|1597|1601.8|1595.8|12
1592298900000|2020-06-16 09:15:00|1602|1596|1602.3|1596.3|1602.8|1596.8|1601.3|1595.3|15
1592299200000|2020-06-16 09:20:00|1602.5|1596.5|1601.8|1595.8|1602.5|1596.5|1600.8|1594.8|16
1592299500000|2020-06-16 09:25:00|1601.5|1595.5|1600.8|1594.8|1602.5|1596.5|1600.8|1594.8|21
1592299800000|2020-06-16 09:30:00|1601.3|1595.3|1601.5|1595.5|1601.5|1595.5|1601|1595|10
1592300100000|2020-06-16 09:35:00|1601|1595|1600|1594|1601|1595|1599.5|1593.5|13
1592300400000|2020-06-16 09:40:00|1600.3|1594.3|1601.8|1595.8|1602.3|1596.3|1600|1594|12
1592300700000|2020-06-16 09:45:00|1601.5|1595.5|1601.3|1595.3|1601.5|1595.5|1600.3|1594.3|20
1592301000000|2020-06-16 09:50:00|1601|1595|1600.5|1594.5|1601|1595|1599.8|1593.8|10
1592301300000|2020-06-16 09:55:00|1600.3|1594.3|1600.8|1594.8|1601.3|1595.3|1600.3|1594.3|7
1592301600000|2020-06-16 10:00:00|1600.3|1594.3|1599.8|1593.8|1600.5|1594.5|1599.8|1593.8|10
1592301900000|2020-06-16 10:05:00|1599.5|1593.5|1598.8|1592.8|1599.5|1593.5|1598.8|1592.8|4
1592302200000|2020-06-16 10:10:00|1598.5|1592.5|1598.3|1592.3|1599|1593|1598.3|1592.3|19
1592302500000|2020-06-16 10:15:00|1597.8|1591.8|1599.3|1593.3|1600.5|1594.5|1597.3|1591.3|26
1592302800000|2020-06-16 10:20:00|1598.3|1592.3|1598.3|1592.3|1598.5|1592.5|1597.8|1591.8|18
1592303100000|2020-06-16 10:25:00|1598.5|1592.5|1597.8|1591.8|1598.8|1592.8|1597.8|1591.8|25
1592303400000|2020-06-16 10:30:00|1598|1592|1599|1593|1599.5|1593.5|1598|1592|16
1592303700000|2020-06-16 10:35:00|1599.3|1593.3|1598.5|1592.5|1599.8|1593.8|1598.3|1592.3|12
1592304000000|2020-06-16 10:40:00|1598.3|1592.3|1598.3|1592.3|1598.5|1592.5|1597.5|1591.5|13
1592304300000|2020-06-16 10:45:00|1598|1592|1598.3|1592.3|1598.8|1592.8|1598|1592|8
1592304600000|2020-06-16 10:50:00|1598|1592|1597.8|1591.8|1598.8|1592.8|1597.8|1591.8|11
1592304900000|2020-06-16 10:55:00|1597.5|1591.5|1598.8|1592.8|1598.8|1592.8|1597.5|1591.5|10
1592305200000|2020-06-16 11:00:00|1599|1593|1598.3|1592.3|1599.3|1593.3|1597.8|1591.8|15
1592305500000|2020-06-16 11:05:00|1598.5|1592.5|1599|1593|1599.3|1593.3|1598.5|1592.5|5
1592305800000|2020-06-16 11:10:00|1598.8|1592.8|1597.3|1591.3|1598.8|1592.8|1597|1591|22
1592306100000|2020-06-16 11:15:00|1597|1591|1596.8|1590.8|1597.3|1591.3|1596.8|1590.8|16
1592306400000|2020-06-16 11:20:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.3|1590.3|7
1592306700000|2020-06-16 11:25:00|1596.5|1590.5|1596.8|1590.8|1596.8|1590.8|1596.5|1590.5|4
1592307000000|2020-06-16 11:30:00|1596.5|1590.5|1596.8|1590.8|1597.3|1591.3|1596.5|1590.5|14
1592307300000|2020-06-16 11:35:00|1597.3|1591.3|1597.3|1591.3|1597.5|1591.5|1596.8|1590.8|7
1592307600000|2020-06-16 11:40:00|1597.5|1591.5|1598.3|1592.3|1598.3|1592.3|1597.5|1591.5|3
1592307900000|2020-06-16 11:45:00|1598.5|1592.5|1600.5|1594.5|1600.5|1594.5|1598.5|1592.5|11
1592308200000|2020-06-16 11:50:00|1600.3|1594.3|1598.3|1592.3|1600.3|1594.3|1598|1592|13
1592308500000|2020-06-16 11:55:00|1598.5|1592.5|1598.8|1592.8|1599.5|1593.5|1597.8|1591.8|50
1592308800000|2020-06-16 12:00:00|1598.3|1592.3|1600.3|1594.3|1600.3|1594.3|1598.3|1592.3|12
1592309100000|2020-06-16 12:05:00|1600.5|1594.5|1600.3|1594.3|1600.8|1594.8|1599.3|1593.3|20
1592309400000|2020-06-16 12:10:00|1600|1594|1601|1595|1601|1595|1598.8|1592.8|22
1592309700000|2020-06-16 12:15:00|1601.3|1595.3|1600.5|1594.5|1601.8|1595.8|1600.3|1594.3|23
1592310000000|2020-06-16 12:20:00|1601|1595|1601|1595|1601.3|1595.3|1600.3|1594.3|17
1592310300000|2020-06-16 12:25:00|1600.8|1594.8|1600.5|1594.5|1602|1596|1600.3|1594.3|23
1592310600000|2020-06-16 12:30:00|1600.8|1594.8|1604|1598|1604.5|1598.5|1600.8|1594.8|43
1592310900000|2020-06-16 12:35:00|1603.8|1597.8|1603.8|1597.8|1604.5|1598.5|1603.3|1597.3|26
1592311200000|2020-06-16 12:40:00|1604|1598|1605.3|1599.3|1605.3|1599.3|1603.8|1597.8|39
1592311500000|2020-06-16 12:45:00|1605.5|1599.5|1605.8|1599.8|1606.3|1600.3|1605|1599|20
1592311800000|2020-06-16 12:50:00|1606|1600|1607.8|1601.8|1607.8|1601.8|1606|1600|20
1592312100000|2020-06-16 12:55:00|1608|1602|1609|1603|1611.3|1605.3|1607.8|1601.8|39
1592312400000|2020-06-16 13:00:00|1608.8|1602.8|1608.5|1602.5|1609|1603|1606.8|1600.8|59
1592312700000|2020-06-16 13:05:00|1608.3|1602.3|1607.3|1601.3|1608.3|1602.3|1606.8|1600.8|43
1592313000000|2020-06-16 13:10:00|1607|1601|1608.3|1602.3|1608.5|1602.5|1606.8|1600.8|16
1592313300000|2020-06-16 13:15:00|1608.5|1602.5|1610.3|1604.3|1610.3|1604.3|1608|1602|38
1592313600000|2020-06-16 13:20:00|1610.5|1604.5|1611.8|1605.8|1612.5|1606.5|1609.5|1603.5|49
1592313900000|2020-06-16 13:25:00|1611.5|1605.5|1612|1606|1612.8|1606.8|1611.3|1605.3|28
1592314200000|2020-06-16 13:30:00|1612.3|1606.3|1609.5|1603.5|1612.3|1606.3|1609.3|1603.3|29
1592314500000|2020-06-16 13:35:00|1609.3|1603.3|1609.8|1603.8|1609.8|1603.8|1608.5|1602.5|34
1592314800000|2020-06-16 13:40:00|1609.5|1603.5|1609.3|1603.3|1610.5|1604.5|1608.5|1602.5|41
1592315100000|2020-06-16 13:45:00|1609.5|1603.5|1610.5|1604.5|1611.8|1605.8|1609.3|1603.3|36
1592315400000|2020-06-16 13:50:00|1610.3|1604.3|1610.8|1604.8|1611|1605|1610.3|1604.3|9
1592315700000|2020-06-16 13:55:00|1610.5|1604.5|1610.8|1604.8|1610.8|1604.8|1610.3|1604.3|22
1592316000000|2020-06-16 14:00:00|1610.3|1604.3|1611.5|1605.5|1611.8|1605.8|1609.8|1603.8|14
1592316300000|2020-06-16 14:05:00|1611.3|1605.3|1612.3|1606.3|1612.8|1606.8|1611.3|1605.3|65
1592316600000|2020-06-16 14:10:00|1612|1606|1615.8|1609.8|1615.8|1609.8|1611.8|1605.8|94
1592316900000|2020-06-16 14:15:00|1615.5|1609.5|1615.3|1609.3|1616|1610|1614.5|1608.5|45
1592317200000|2020-06-16 14:20:00|1615|1609|1615.5|1609.5|1616|1610|1614.8|1608.8|48
1592317500000|2020-06-16 14:25:00|1615.3|1609.3|1615.8|1609.8|1616.3|1610.3|1614.5|1608.5|31
1592317800000|2020-06-16 14:30:00|1615.5|1609.5|1615.3|1609.3|1615.8|1609.8|1613|1607|46
1592318100000|2020-06-16 14:35:00|1615|1609|1612.5|1606.5|1615.8|1609.8|1612|1606|57
1592318400000|2020-06-16 14:40:00|1612.3|1606.3|1608.5|1602.5|1612.8|1606.8|1606.8|1600.8|80
1592318700000|2020-06-16 14:45:00|1608.8|1602.8|1612.3|1606.3|1612.3|1606.3|1608.3|1602.3|56
1592319000000|2020-06-16 14:50:00|1612|1606|1604|1598|1612.5|1606.5|1603.8|1597.8|91
1592319300000|2020-06-16 14:55:00|1603.8|1597.8|1591.8|1585.8|1605.5|1599.5|1589.3|1583.3|130
1592319600000|2020-06-16 15:00:00|1591.5|1585.5|1595|1589|1595.3|1589.3|1591.3|1585.3|70
1592319900000|2020-06-16 15:05:00|1595.3|1589.3|1597.5|1591.5|1599.8|1593.8|1595.3|1589.3|90
1592320200000|2020-06-16 15:10:00|1597.8|1591.8|1594|1588|1598|1592|1591.8|1585.8|80
1592320500000|2020-06-16 15:15:00|1594.3|1588.3|1595.5|1589.5|1597.5|1591.5|1593.5|1587.5|55
1592320800000|2020-06-16 15:20:00|1595.3|1589.3|1598.8|1592.8|1600|1594|1595.3|1589.3|74
1592321100000|2020-06-16 15:25:00|1599|1593|1600.3|1594.3|1601|1595|1598|1592|71
1592321400000|2020-06-16 15:30:00|1600.5|1594.5|1600|1594|1602.8|1596.8|1599.3|1593.3|68
1592321700000|2020-06-16 15:35:00|1600.3|1594.3|1599.8|1593.8|1601.3|1595.3|1597.8|1591.8|38
1592322000000|2020-06-16 15:40:00|1599.5|1593.5|1598.5|1592.5|1599.5|1593.5|1596.8|1590.8|34
1592322300000|2020-06-16 15:45:00|1598.3|1592.3|1599.5|1593.5|1599.8|1593.8|1598.3|1592.3|11
1592322600000|2020-06-16 15:50:00|1599.3|1593.3|1601.3|1595.3|1601.3|1595.3|1599.3|1593.3|27
1592322900000|2020-06-16 15:55:00|1601|1595|1600.3|1594.3|1601|1595|1600.3|1594.3|4
1592323200000|2020-06-16 16:00:00|1600.5|1594.5|1601.8|1595.8|1602|1596|1600.5|1594.5|7
1592323500000|2020-06-16 16:05:00|1602.3|1596.3|1602.8|1596.8|1603.5|1597.5|1601.8|1595.8|12
1592323800000|2020-06-16 16:10:00|1602.5|1596.5|1603.5|1597.5|1603.5|1597.5|1602.5|1596.5|8
1592324100000|2020-06-16 16:15:00|1603.8|1597.8|1603.8|1597.8|1604.3|1598.3|1603.5|1597.5|14
1592324400000|2020-06-16 16:20:00|1604|1598|1604.3|1598.3|1604.3|1598.3|1603.5|1597.5|12
1592324700000|2020-06-16 16:25:00|1604.5|1598.5|1604.5|1598.5|1605.5|1599.5|1604.5|1598.5|14
1592325000000|2020-06-16 16:30:00|1604.3|1598.3|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|7
1592325300000|2020-06-16 16:35:00|1605|1599|1604.5|1598.5|1605|1599|1604.3|1598.3|5
1592325600000|2020-06-16 16:40:00|1604.8|1598.8|1605.3|1599.3|1605.3|1599.3|1604.8|1598.8|3
1592325900000|2020-06-16 16:45:00|1605|1599|1605.3|1599.3|1605.3|1599.3|1605|1599|10
1592326200000|2020-06-16 16:50:00|1605|1599|1605.3|1599.3|1605.3|1599.3|1605|1599|2
1592326500000|2020-06-16 16:55:00|1605|1599|1605.3|1599.3|1605.3|1599.3|1605|1599|4
1592352000000|2020-06-17 00:00:00|1604.4|1598.4|1604.4|1598.4|1604.4|1598.4|1604.4|1598.4|1
1592352600000|2020-06-17 00:10:00|1604.3|1598.3|1604.9|1598.9|1604.9|1598.9|1604.3|1598.3|3
1592352900000|2020-06-17 00:15:00|1605.1|1599.1|1604.4|1598.4|1605.1|1599.1|1604.4|1598.4|4
1592353200000|2020-06-17 00:20:00|1603.5|1597.5|1602.6|1596.6|1603.5|1597.5|1602|1596|9
1592353500000|2020-06-17 00:25:00|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1
1592353800000|2020-06-17 00:30:00|1602.4|1596.4|1602.5|1596.5|1602.5|1596.5|1600.3|1594.3|8
1592354400000|2020-06-17 00:40:00|1602.6|1596.6|1603.3|1597.3|1603.3|1597.3|1602.5|1596.5|5
1592355300000|2020-06-17 00:55:00|1603.5|1597.5|1605.1|1599.1|1605.1|1599.1|1603.5|1597.5|5
1592355600000|2020-06-17 01:00:00|1605|1599|1606.5|1600.5|1606.5|1600.5|1604.9|1598.9|9
1592355900000|2020-06-17 01:05:00|1606.3|1600.3|1606|1600|1606.3|1600.3|1605.3|1599.3|8
1592356200000|2020-06-17 01:10:00|1606.3|1600.3|1607|1601|1608|1602|1606.3|1600.3|8
1592356500000|2020-06-17 01:15:00|1607.3|1601.3|1605.5|1599.5|1607.3|1601.3|1605.5|1599.5|8
1592356800000|2020-06-17 01:20:00|1605.3|1599.3|1604|1598|1605.3|1599.3|1604|1598|3
1592357100000|2020-06-17 01:25:00|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1
1592357400000|2020-06-17 01:30:00|1603|1597|1601.3|1595.3|1603|1597|1601.1|1595.1|9
1592357700000|2020-06-17 01:35:00|1601.4|1595.4|1603.8|1597.8|1603.8|1597.8|1601.4|1595.4|24
1592358000000|2020-06-17 01:40:00|1603.5|1597.5|1602.8|1596.8|1603.5|1597.5|1602.8|1596.8|2
1592358300000|2020-06-17 01:45:00|1603|1597|1604.5|1598.5|1604.8|1598.8|1603|1597|7
1592358600000|2020-06-17 01:50:00|1604.8|1598.8|1605.3|1599.3|1605.3|1599.3|1604.5|1598.5|8
1592358900000|2020-06-17 01:55:00|1605|1599|1604.8|1598.8|1605|1599|1604.8|1598.8|2
1592359200000|2020-06-17 02:00:00|1604.6|1598.6|1604.5|1598.5|1604.6|1598.6|1604.3|1598.3|6
1592359500000|2020-06-17 02:05:00|1604.8|1598.8|1606.4|1600.4|1606.8|1600.8|1604.6|1598.6|15
1592359800000|2020-06-17 02:10:00|1606.3|1600.3|1603.9|1597.9|1606.6|1600.6|1603.9|1597.9|20
1592360100000|2020-06-17 02:15:00|1603.8|1597.8|1604.8|1598.8|1604.8|1598.8|1603.8|1597.8|6
1592360400000|2020-06-17 02:20:00|1604.5|1598.5|1604.1|1598.1|1604.5|1598.5|1604.1|1598.1|3
1592360700000|2020-06-17 02:25:00|1604|1598|1603.5|1597.5|1604|1598|1603.5|1597.5|2
1592361000000|2020-06-17 02:30:00|1603.3|1597.3|1600.6|1594.6|1603.3|1597.3|1600.3|1594.3|26
1592361300000|2020-06-17 02:35:00|1600.8|1594.8|1604.3|1598.3|1604.3|1598.3|1599.9|1593.9|32
1592361600000|2020-06-17 02:40:00|1604|1598|1603.8|1597.8|1604.5|1598.5|1603.6|1597.6|15
1592361900000|2020-06-17 02:45:00|1604|1598|1604.5|1598.5|1604.5|1598.5|1604|1598|6
1592362200000|2020-06-17 02:50:00|1604.3|1598.3|1604|1598|1604.3|1598.3|1603.9|1597.9|6
1592362500000|2020-06-17 02:55:00|1604.4|1598.4|1605.3|1599.3|1605.3|1599.3|1604.4|1598.4|7
1592363100000|2020-06-17 03:05:00|1605.6|1599.6|1605.5|1599.5|1605.6|1599.6|1605.5|1599.5|2
1592363400000|2020-06-17 03:10:00|1605.6|1599.6|1605.9|1599.9|1606|1600|1605.6|1599.6|3
1592363700000|2020-06-17 03:15:00|1606.1|1600.1|1605.5|1599.5|1606.1|1600.1|1605.5|1599.5|6
1592364300000|2020-06-17 03:25:00|1605.6|1599.6|1603|1597|1605.6|1599.6|1602.3|1596.3|19
1592364900000|2020-06-17 03:35:00|1602.9|1596.9|1602.8|1596.8|1602.9|1596.9|1602.8|1596.8|2
1592365200000|2020-06-17 03:40:00|1603|1597|1603|1597|1603|1597|1603|1597|1
1592365500000|2020-06-17 03:45:00|1603.4|1597.4|1604|1598|1604|1598|1603.4|1597.4|3
1592366400000|2020-06-17 04:00:00|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1604.3|1598.3|1
1592369100000|2020-06-17 04:45:00|1604.5|1598.5|1605.5|1599.5|1605.5|1599.5|1604.5|1598.5|7
1592369400000|2020-06-17 04:50:00|1605.3|1599.3|1603.6|1597.6|1605.3|1599.3|1603.6|1597.6|7
1592370000000|2020-06-17 05:00:00|1603.9|1597.9|1603.6|1597.6|1603.9|1597.9|1603.6|1597.6|2
1592370300000|2020-06-17 05:05:00|1603.8|1597.8|1604.3|1598.3|1604.3|1598.3|1602|1596|16
1592370600000|2020-06-17 05:10:00|1604.5|1598.5|1603|1597|1604.5|1598.5|1603|1597|6
1592370900000|2020-06-17 05:15:00|1602.8|1596.8|1603.1|1597.1|1603.5|1597.5|1602.8|1596.8|7
1592371200000|2020-06-17 05:20:00|1603.3|1597.3|1603.4|1597.4|1603.4|1597.4|1603.3|1597.3|2
1592371500000|2020-06-17 05:25:00|1603.3|1597.3|1603|1597|1603.3|1597.3|1603|1597|2
1592371800000|2020-06-17 05:30:00|1603.3|1597.3|1604.8|1598.8|1604.8|1598.8|1603.3|1597.3|8
1592372100000|2020-06-17 05:35:00|1604.5|1598.5|1604|1598|1604.5|1598.5|1603.8|1597.8|5
1592372400000|2020-06-17 05:40:00|1604.3|1598.3|1604.1|1598.1|1604.9|1598.9|1604.1|1598.1|12
1592372700000|2020-06-17 05:45:00|1604.3|1598.3|1606.6|1600.6|1606.6|1600.6|1604.3|1598.3|15
1592373000000|2020-06-17 05:50:00|1606.4|1600.4|1605.3|1599.3|1606.6|1600.6|1604.3|1598.3|43
1592373300000|2020-06-17 05:55:00|1605|1599|1604.5|1598.5|1605|1599|1603.5|1597.5|23
1592373600000|2020-06-17 06:00:00|1604.8|1598.8|1605.8|1599.8|1606.3|1600.3|1604.5|1598.5|18
1592373900000|2020-06-17 06:05:00|1605.5|1599.5|1607.4|1601.4|1607.6|1601.6|1604.9|1598.9|32
1592374200000|2020-06-17 06:10:00|1607.1|1601.1|1605|1599|1607.1|1601.1|1605|1599|14
1592374500000|2020-06-17 06:15:00|1604.9|1598.9|1604.5|1598.5|1605.8|1599.8|1604.1|1598.1|27
1592374800000|2020-06-17 06:20:00|1604.6|1598.6|1605.8|1599.8|1605.9|1599.9|1604.6|1598.6|11
1592375100000|2020-06-17 06:25:00|1605.9|1599.9|1604.3|1598.3|1605.9|1599.9|1604.1|1598.1|4
1592375400000|2020-06-17 06:30:00|1604.1|1598.1|1602.9|1596.9|1604.1|1598.1|1602.9|1596.9|18
1592375700000|2020-06-17 06:35:00|1603.5|1597.5|1604.1|1598.1|1604.1|1598.1|1603.5|1597.5|5
1592376000000|2020-06-17 06:40:00|1604.3|1598.3|1604.3|1598.3|1604.8|1598.8|1604.3|1598.3|8
1592376300000|2020-06-17 06:45:00|1604.1|1598.1|1603|1597|1604.1|1598.1|1602.1|1596.1|9
1592376600000|2020-06-17 06:50:00|1603.1|1597.1|1601.9|1595.9|1603.5|1597.5|1601.1|1595.1|31
1592376900000|2020-06-17 06:55:00|1602|1596|1603.8|1597.8|1604|1598|1601.8|1595.8|19
1592377200000|2020-06-17 07:00:00|1603.5|1597.5|1603.3|1597.3|1606|1600|1602.3|1596.3|36
1592377500000|2020-06-17 07:05:00|1603.5|1597.5|1602.3|1596.3|1603.5|1597.5|1602|1596|6
1592377800000|2020-06-17 07:10:00|1602|1596|1601.3|1595.3|1602.8|1596.8|1601.3|1595.3|11
1592378100000|2020-06-17 07:15:00|1601|1595|1602.3|1596.3|1602.8|1596.8|1600.3|1594.3|27
1592378400000|2020-06-17 07:20:00|1602|1596|1599.8|1593.8|1602|1596|1599.8|1593.8|15
1592378700000|2020-06-17 07:25:00|1599.5|1593.5|1601|1595|1602|1596|1599.5|1593.5|16
1592379000000|2020-06-17 07:30:00|1600.8|1594.8|1600.3|1594.3|1601.3|1595.3|1600|1594|22
1592379300000|2020-06-17 07:35:00|1600|1594|1599.5|1593.5|1600.8|1594.8|1599.5|1593.5|18
1592379600000|2020-06-17 07:40:00|1599.3|1593.3|1599|1593|1600|1594|1597.3|1591.3|29
1592379900000|2020-06-17 07:45:00|1598.8|1592.8|1596.8|1590.8|1598.8|1592.8|1596.5|1590.5|19
1592380200000|2020-06-17 07:50:00|1596.5|1590.5|1595.8|1589.8|1596.5|1590.5|1595.3|1589.3|10
1592380500000|2020-06-17 07:55:00|1595.5|1589.5|1594|1588|1597|1591|1594|1588|18
1592380800000|2020-06-17 08:00:00|1594.3|1588.3|1599.3|1593.3|1600|1594|1594.3|1588.3|26
1592381100000|2020-06-17 08:05:00|1599|1593|1598|1592|1599.8|1593.8|1597|1591|27
1592381400000|2020-06-17 08:10:00|1597.8|1591.8|1599|1593|1599.3|1593.3|1596.8|1590.8|22
1592381700000|2020-06-17 08:15:00|1599.3|1593.3|1600.3|1594.3|1600.5|1594.5|1597.5|1591.5|39
1592382000000|2020-06-17 08:20:00|1600|1594|1599.8|1593.8|1602|1596|1599.5|1593.5|20
1592382300000|2020-06-17 08:25:00|1599|1593|1599.3|1593.3|1599.3|1593.3|1599|1593|2
1592382600000|2020-06-17 08:30:00|1599|1593|1598.5|1592.5|1599.3|1593.3|1597.5|1591.5|18
1592382900000|2020-06-17 08:35:00|1598.3|1592.3|1596.3|1590.3|1599|1593|1596|1590|22
1592383200000|2020-06-17 08:40:00|1596|1590|1598.3|1592.3|1598.3|1592.3|1596|1590|17
1592383500000|2020-06-17 08:45:00|1598|1592|1597.5|1591.5|1599.3|1593.3|1596.8|1590.8|25
1592383800000|2020-06-17 08:50:00|1597.3|1591.3|1597|1591|1598.3|1592.3|1596.3|1590.3|32
1592384100000|2020-06-17 08:55:00|1597.3|1591.3|1598.5|1592.5|1599.5|1593.5|1597.3|1591.3|22
1592384400000|2020-06-17 09:00:00|1598.3|1592.3|1598.3|1592.3|1598.8|1592.8|1597.3|1591.3|13
1592384700000|2020-06-17 09:05:00|1598.5|1592.5|1597.5|1591.5|1598.5|1592.5|1596.5|1590.5|20
1592385000000|2020-06-17 09:10:00|1597.3|1591.3|1597.3|1591.3|1597.3|1591.3|1596.3|1590.3|17
1592385300000|2020-06-17 09:15:00|1597.5|1591.5|1597.3|1591.3|1597.8|1591.8|1595.8|1589.8|28
1592385600000|2020-06-17 09:20:00|1597|1591|1597.3|1591.3|1598.8|1592.8|1596.5|1590.5|34
1592385900000|2020-06-17 09:25:00|1598|1592|1599|1593|1599|1593|1597.8|1591.8|16
1592386200000|2020-06-17 09:30:00|1598.8|1592.8|1599.5|1593.5|1600|1594|1598.8|1592.8|17
1592386500000|2020-06-17 09:35:00|1599.3|1593.3|1599.5|1593.5|1599.8|1593.8|1598.5|1592.5|11
1592386800000|2020-06-17 09:40:00|1599.8|1593.8|1599.8|1593.8|1600.3|1594.3|1599.8|1593.8|9
1592387100000|2020-06-17 09:45:00|1600|1594|1598|1592|1600|1594|1596|1590|44
1592387400000|2020-06-17 09:50:00|1597.5|1591.5|1599.5|1593.5|1599.5|1593.5|1597.5|1591.5|14
1592387700000|2020-06-17 09:55:00|1599.8|1593.8|1599|1593|1600.3|1594.3|1598.8|1592.8|13
1592388000000|2020-06-17 10:00:00|1598.8|1592.8|1600.3|1594.3|1600.3|1594.3|1598.8|1592.8|10
1592388300000|2020-06-17 10:05:00|1600|1594|1599.8|1593.8|1601|1595|1599.3|1593.3|21
1592388600000|2020-06-17 10:10:00|1600|1594|1600|1594|1601.3|1595.3|1599.8|1593.8|24
1592388900000|2020-06-17 10:15:00|1599.8|1593.8|1599.5|1593.5|1601.3|1595.3|1599.5|1593.5|13
1592389200000|2020-06-17 10:20:00|1599.8|1593.8|1600.8|1594.8|1601|1595|1599.8|1593.8|4
1592389500000|2020-06-17 10:25:00|1600.3|1594.3|1601.8|1595.8|1603.8|1597.8|1600|1594|20
1592389800000|2020-06-17 10:30:00|1602|1596|1600.8|1594.8|1602|1596|1600.8|1594.8|9
1592390100000|2020-06-17 10:35:00|1601|1595|1600.8|1594.8|1601.3|1595.3|1600.5|1594.5|8
1592390400000|2020-06-17 10:40:00|1601.3|1595.3|1602|1596|1602|1596|1601.3|1595.3|4
1592390700000|2020-06-17 10:45:00|1601.8|1595.8|1602|1596|1602|1596|1601|1595|7
1592391000000|2020-06-17 10:50:00|1601.8|1595.8|1604|1598|1604|1598|1601.3|1595.3|19
1592391300000|2020-06-17 10:55:00|1603.8|1597.8|1604.3|1598.3|1604.5|1598.5|1603.5|1597.5|17
1592391600000|2020-06-17 11:00:00|1605|1599|1604.5|1598.5|1606.5|1600.5|1604.5|1598.5|13
1592391900000|2020-06-17 11:05:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.3|1598.3|8
1592392200000|2020-06-17 11:10:00|1604.3|1598.3|1603.3|1597.3|1604.3|1598.3|1603.3|1597.3|6
1592392500000|2020-06-17 11:15:00|1603|1597|1601.8|1595.8|1603|1597|1601.8|1595.8|12
1592392800000|2020-06-17 11:20:00|1601.5|1595.5|1602.8|1596.8|1602.8|1596.8|1601|1595|21
1592393100000|2020-06-17 11:25:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1601.8|1595.8|14
1592393400000|2020-06-17 11:30:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1601.8|1595.8|6
1592393700000|2020-06-17 11:35:00|1602.5|1596.5|1602.8|1596.8|1603.3|1597.3|1602.3|1596.3|8
1592394000000|2020-06-17 11:40:00|1603|1597|1604.3|1598.3|1605.3|1599.3|1602.8|1596.8|27
1592394300000|2020-06-17 11:45:00|1604|1598|1604.3|1598.3|1605.3|1599.3|1603.8|1597.8|12
1592394600000|2020-06-17 11:50:00|1604.5|1598.5|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|15
1592394900000|2020-06-17 11:55:00|1604.5|1598.5|1604|1598|1604.5|1598.5|1602|1596|56
1592395200000|2020-06-17 12:00:00|1604.3|1598.3|1606.5|1600.5|1606.8|1600.8|1604|1598|56
1592395500000|2020-06-17 12:05:00|1606.3|1600.3|1604|1598|1606.8|1600.8|1604|1598|28
1592395800000|2020-06-17 12:10:00|1604.3|1598.3|1603.5|1597.5|1604.3|1598.3|1603.5|1597.5|9
1592396100000|2020-06-17 12:15:00|1603.3|1597.3|1604.8|1598.8|1605|1599|1603|1597|27
1592396400000|2020-06-17 12:20:00|1604.5|1598.5|1602.5|1596.5|1604.5|1598.5|1602.5|1596.5|33
1592396700000|2020-06-17 12:25:00|1601.8|1595.8|1602|1596|1602.8|1596.8|1601.5|1595.5|16
1592397000000|2020-06-17 12:30:00|1601.8|1595.8|1602.5|1596.5|1602.8|1596.8|1601.8|1595.8|13
1592397300000|2020-06-17 12:35:00|1602.3|1596.3|1603.8|1597.8|1604.5|1598.5|1602.3|1596.3|18
1592397600000|2020-06-17 12:40:00|1604|1598|1604.5|1598.5|1605|1599|1603.5|1597.5|19
1592397900000|2020-06-17 12:45:00|1604.3|1598.3|1606|1600|1606|1600|1604|1598|11
1592398200000|2020-06-17 12:50:00|1605.8|1599.8|1605|1599|1605.8|1599.8|1604.8|1598.8|16
1592398500000|2020-06-17 12:55:00|1604.8|1598.8|1605|1599|1605.3|1599.3|1604.5|1598.5|9
1592398800000|2020-06-17 13:00:00|1604.8|1598.8|1605.5|1599.5|1606|1600|1604.8|1598.8|22
1592399100000|2020-06-17 13:05:00|1605.3|1599.3|1606.3|1600.3|1606.3|1600.3|1605.3|1599.3|9
1592399400000|2020-06-17 13:10:00|1606|1600|1606.5|1600.5|1606.8|1600.8|1606|1600|11
1592399700000|2020-06-17 13:15:00|1606.8|1600.8|1608.3|1602.3|1608.3|1602.3|1606.8|1600.8|12
1592400300000|2020-06-17 13:25:00|1608.5|1602.5|1609.5|1603.5|1610.8|1604.8|1608.5|1602.5|23
1592400600000|2020-06-17 13:30:00|1609.3|1603.3|1608.8|1602.8|1609.5|1603.5|1607.5|1601.5|44
1592400900000|2020-06-17 13:35:00|1608.3|1602.3|1609.8|1603.8|1609.8|1603.8|1607.8|1601.8|10
1592401200000|2020-06-17 13:40:00|1609.3|1603.3|1610.8|1604.8|1611.8|1605.8|1609|1603|23
1592401500000|2020-06-17 13:45:00|1610.5|1604.5|1611.5|1605.5|1611.8|1605.8|1610.3|1604.3|11
1592401800000|2020-06-17 13:50:00|1611.3|1605.3|1611.3|1605.3|1611.8|1605.8|1611|1605|13
1592402100000|2020-06-17 13:55:00|1611|1605|1611.5|1605.5|1611.5|1605.5|1610|1604|22
1592402400000|2020-06-17 14:00:00|1611.8|1605.8|1611.3|1605.3|1613|1607|1611.3|1605.3|16
1592402700000|2020-06-17 14:05:00|1611.5|1605.5|1613.3|1607.3|1613.3|1607.3|1610.8|1604.8|24
1592403000000|2020-06-17 14:10:00|1613|1607|1613.8|1607.8|1613.8|1607.8|1612.8|1606.8|6
1592403300000|2020-06-17 14:15:00|1613.5|1607.5|1611.5|1605.5|1613.8|1607.8|1610.8|1604.8|22
1592403600000|2020-06-17 14:20:00|1611.3|1605.3|1612.3|1606.3|1613|1607|1611.3|1605.3|16
1592403900000|2020-06-17 14:25:00|1612.8|1606.8|1612.8|1606.8|1613.5|1607.5|1612.3|1606.3|18
1592404200000|2020-06-17 14:30:00|1612.3|1606.3|1615|1609|1616.3|1610.3|1612|1606|33
1592404500000|2020-06-17 14:35:00|1614.8|1608.8|1612.8|1606.8|1614.8|1608.8|1612|1606|28
1592404800000|2020-06-17 14:40:00|1612.5|1606.5|1613|1607|1613|1607|1612|1606|17
1592405100000|2020-06-17 14:45:00|1612.5|1606.5|1611|1605|1612.5|1606.5|1610.3|1604.3|36
1592405400000|2020-06-17 14:50:00|1610.8|1604.8|1611.5|1605.5|1612.8|1606.8|1610.3|1604.3|33
1592405700000|2020-06-17 14:55:00|1611.3|1605.3|1613|1607|1613|1607|1610.3|1604.3|28
1592406000000|2020-06-17 15:00:00|1612.8|1606.8|1610.3|1604.3|1612.8|1606.8|1610.3|1604.3|34
1592406300000|2020-06-17 15:05:00|1610.5|1604.5|1611.3|1605.3|1611.3|1605.3|1609.3|1603.3|39
1592406600000|2020-06-17 15:10:00|1611.5|1605.5|1611|1605|1612|1606|1610.3|1604.3|22
1592406900000|2020-06-17 15:15:00|1610.8|1604.8|1612.8|1606.8|1612.8|1606.8|1610.8|1604.8|20
1592407200000|2020-06-17 15:20:00|1612.5|1606.5|1610.3|1604.3|1614|1608|1609.3|1603.3|33
1592407500000|2020-06-17 15:25:00|1610|1604|1609.8|1603.8|1610.3|1604.3|1609|1603|24
1592407800000|2020-06-17 15:30:00|1610|1604|1609.8|1603.8|1611.8|1605.8|1609|1603|69
1592408100000|2020-06-17 15:35:00|1609.3|1603.3|1609.3|1603.3|1609.8|1603.8|1607.8|1601.8|33
1592408400000|2020-06-17 15:40:00|1609|1603|1609.3|1603.3|1609.8|1603.8|1608.5|1602.5|41
1592408700000|2020-06-17 15:45:00|1609|1603|1608.3|1602.3|1609|1603|1607.8|1601.8|12
1592409000000|2020-06-17 15:50:00|1608.5|1602.5|1609|1603|1609.3|1603.3|1608.3|1602.3|19
1592409300000|2020-06-17 15:55:00|1608.8|1602.8|1609|1603|1609|1603|1608.5|1602.5|12
1592409600000|2020-06-17 16:00:00|1609.3|1603.3|1609.3|1603.3|1609.5|1603.5|1609|1603|5
1592409900000|2020-06-17 16:05:00|1609.5|1603.5|1609.8|1603.8|1609.8|1603.8|1609.3|1603.3|8
1592410200000|2020-06-17 16:10:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609|1603|4
1592410500000|2020-06-17 16:15:00|1609|1603|1609.5|1603.5|1609.5|1603.5|1609|1603|3
1592410800000|2020-06-17 16:20:00|1610|1604|1611.5|1605.5|1612|1606|1610|1604|11
1592411100000|2020-06-17 16:25:00|1611.3|1605.3|1611|1605|1611.3|1605.3|1611|1605|2
1592411400000|2020-06-17 16:30:00|1610.8|1604.8|1610.8|1604.8|1611.3|1605.3|1609.8|1603.8|11
1592411700000|2020-06-17 16:35:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|4
1592412300000|2020-06-17 16:45:00|1610.5|1604.5|1611.3|1605.3|1611.3|1605.3|1610.3|1604.3|7
1592412600000|2020-06-17 16:50:00|1611|1605|1611.8|1605.8|1611.8|1605.8|1611|1605|4
1592412900000|2020-06-17 16:55:00|1612|1606|1612|1606|1612|1606|1612|1606|1
1592438400000|2020-06-18 00:00:00|1609.6|1603.6|1609.5|1603.5|1610.1|1604.1|1609.5|1603.5|8
1592438700000|2020-06-18 00:05:00|1609.3|1603.3|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|3
1592439000000|2020-06-18 00:10:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|2
1592439600000|2020-06-18 00:20:00|1609.5|1603.5|1609.5|1603.5|1609.5|1603.5|1609.5|1603.5|1
1592439900000|2020-06-18 00:25:00|1609.6|1603.6|1610|1604|1610.3|1604.3|1609.6|1603.6|9
1592440200000|2020-06-18 00:30:00|1609.9|1603.9|1610|1604|1610|1604|1609.9|1603.9|2
1592440800000|2020-06-18 00:40:00|1609.9|1603.9|1610.1|1604.1|1610.5|1604.5|1609.9|1603.9|6
1592441100000|2020-06-18 00:45:00|1610|1604|1609.9|1603.9|1610|1604|1609.9|1603.9|2
1592441400000|2020-06-18 00:50:00|1610.1|1604.1|1610.1|1604.1|1610.3|1604.3|1610.1|1604.1|3
1592441700000|2020-06-18 00:55:00|1610.5|1604.5|1610.1|1604.1|1610.5|1604.5|1610|1604|5
1592442000000|2020-06-18 01:00:00|1609.9|1603.9|1609|1603|1609.9|1603.9|1608.6|1602.6|17
1592442300000|2020-06-18 01:05:00|1608.9|1602.9|1609.5|1603.5|1609.5|1603.5|1608.9|1602.9|4
1592442600000|2020-06-18 01:10:00|1609.8|1603.8|1609.5|1603.5|1609.8|1603.8|1608.3|1602.3|24
1592442900000|2020-06-18 01:15:00|1609.3|1603.3|1609.3|1603.3|1609.3|1603.3|1609.3|1603.3|1
1592443200000|2020-06-18 01:20:00|1609.5|1603.5|1609|1603|1609.5|1603.5|1609|1603|6
1592443500000|2020-06-18 01:25:00|1608.8|1602.8|1609|1603|1609|1603|1608.8|1602.8|2
1592443800000|2020-06-18 01:30:00|1608.8|1602.8|1609|1603|1609|1603|1608.5|1602.5|6
1592444100000|2020-06-18 01:35:00|1608.8|1602.8|1609|1603|1609|1603|1608.8|1602.8|3
1592444400000|2020-06-18 01:40:00|1608.9|1602.9|1608.9|1602.9|1608.9|1602.9|1608.9|1602.9|1
1592444700000|2020-06-18 01:45:00|1609.1|1603.1|1609.8|1603.8|1609.8|1603.8|1609.1|1603.1|6
1592445000000|2020-06-18 01:50:00|1610|1604|1610.4|1604.4|1610.5|1604.5|1609.6|1603.6|20
1592445300000|2020-06-18 01:55:00|1610.5|1604.5|1611.1|1605.1|1611.3|1605.3|1610.4|1604.4|14
1592445600000|2020-06-18 02:00:00|1610.9|1604.9|1610.4|1604.4|1610.9|1604.9|1610.4|1604.4|6
1592445900000|2020-06-18 02:05:00|1610.6|1604.6|1609.3|1603.3|1610.6|1604.6|1609.3|1603.3|5
1592446200000|2020-06-18 02:10:00|1609.5|1603.5|1609.3|1603.3|1609.5|1603.5|1609.3|1603.3|2
1592446500000|2020-06-18 02:15:00|1609.4|1603.4|1610|1604|1610|1604|1609.4|1603.4|4
1592447100000|2020-06-18 02:25:00|1609.4|1603.4|1610|1604|1610|1604|1609|1603|7
1592447400000|2020-06-18 02:30:00|1610.1|1604.1|1609.9|1603.9|1610.1|1604.1|1609.9|1603.9|3
1592447700000|2020-06-18 02:35:00|1610|1604|1610|1604|1610|1604|1610|1604|1
1592448000000|2020-06-18 02:40:00|1610.1|1604.1|1610.9|1604.9|1610.9|1604.9|1610.1|1604.1|5
1592448300000|2020-06-18 02:45:00|1611.1|1605.1|1611.3|1605.3|1611.3|1605.3|1611.1|1605.1|2
1592448600000|2020-06-18 02:50:00|1611.1|1605.1|1610.9|1604.9|1611.1|1605.1|1610.9|1604.9|3
1592448900000|2020-06-18 02:55:00|1611.5|1605.5|1611|1605|1611.9|1605.9|1611|1605|4
1592449200000|2020-06-18 03:00:00|1611.6|1605.6|1610.9|1604.9|1611.9|1605.9|1610.9|1604.9|9
1592449800000|2020-06-18 03:10:00|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1
1592450400000|2020-06-18 03:20:00|1611|1605|1611|1605|1611|1605|1611|1605|1
1592450700000|2020-06-18 03:25:00|1611.1|1605.1|1611.1|1605.1|1611.4|1605.4|1611.1|1605.1|3
1592451000000|2020-06-18 03:30:00|1610.8|1604.8|1610.5|1604.5|1610.8|1604.8|1610.5|1604.5|2
1592451300000|2020-06-18 03:35:00|1610.6|1604.6|1610.1|1604.1|1610.6|1604.6|1610|1604|7
1592451600000|2020-06-18 03:40:00|1610.3|1604.3|1610.6|1604.6|1610.6|1604.6|1610.3|1604.3|4
1592452800000|2020-06-18 04:00:00|1610.8|1604.8|1610.4|1604.4|1610.8|1604.8|1610.4|1604.4|3
1592453100000|2020-06-18 04:05:00|1611|1605|1610.5|1604.5|1611|1605|1610.5|1604.5|4
1592453700000|2020-06-18 04:15:00|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1
1592454900000|2020-06-18 04:35:00|1610.8|1604.8|1610.6|1604.6|1610.8|1604.8|1610.6|1604.6|2
1592455800000|2020-06-18 04:50:00|1611.3|1605.3|1611.6|1605.6|1611.6|1605.6|1611.3|1605.3|3
1592456100000|2020-06-18 04:55:00|1611.5|1605.5|1611.5|1605.5|1611.5|1605.5|1611.5|1605.5|1
1592456400000|2020-06-18 05:00:00|1611.6|1605.6|1612.8|1606.8|1612.8|1606.8|1611.6|1605.6|6
1592456700000|2020-06-18 05:05:00|1612.5|1606.5|1613.6|1607.6|1613.6|1607.6|1612.5|1606.5|7
1592457000000|2020-06-18 05:10:00|1613.8|1607.8|1614|1608|1614.3|1608.3|1613.4|1607.4|10
1592457300000|2020-06-18 05:15:00|1614.5|1608.5|1613.6|1607.6|1614.5|1608.5|1613.4|1607.4|10
1592457600000|2020-06-18 05:20:00|1613.8|1607.8|1613.5|1607.5|1613.8|1607.8|1613.5|1607.5|3
1592457900000|2020-06-18 05:25:00|1613.4|1607.4|1612.4|1606.4|1613.4|1607.4|1612.4|1606.4|5
1592458200000|2020-06-18 05:30:00|1612.9|1606.9|1613.1|1607.1|1613.1|1607.1|1612.4|1606.4|8
1592458500000|2020-06-18 05:35:00|1612.9|1606.9|1612.3|1606.3|1612.9|1606.9|1612.3|1606.3|6
1592458800000|2020-06-18 05:40:00|1612|1606|1611|1605|1612|1606|1611|1605|5
1592459100000|2020-06-18 05:45:00|1610.9|1604.9|1610.8|1604.8|1610.9|1604.9|1610.8|1604.8|4
1592459400000|2020-06-18 05:50:00|1610.9|1604.9|1611.4|1605.4|1611.4|1605.4|1610.9|1604.9|2
1592459700000|2020-06-18 05:55:00|1611.3|1605.3|1610.9|1604.9|1611.3|1605.3|1610.9|1604.9|3
1592460000000|2020-06-18 06:00:00|1611.1|1605.1|1610.3|1604.3|1612|1606|1610.3|1604.3|15
1592460300000|2020-06-18 06:05:00|1610|1604|1609.5|1603.5|1610.5|1604.5|1609.5|1603.5|13
1592460600000|2020-06-18 06:10:00|1610|1604|1609.6|1603.6|1610.4|1604.4|1609.5|1603.5|9
1592460900000|2020-06-18 06:15:00|1609.3|1603.3|1609.8|1603.8|1610.1|1604.1|1608.8|1602.8|10
1592461200000|2020-06-18 06:20:00|1609.5|1603.5|1608.8|1602.8|1609.5|1603.5|1608.8|1602.8|7
1592461500000|2020-06-18 06:25:00|1609|1603|1610|1604|1610|1604|1608.4|1602.4|23
1592461800000|2020-06-18 06:30:00|1609.8|1603.8|1610.4|1604.4|1611.8|1605.8|1609.8|1603.8|24
1592462100000|2020-06-18 06:35:00|1610.3|1604.3|1609.9|1603.9|1610.3|1604.3|1609.5|1603.5|14
1592462400000|2020-06-18 06:40:00|1608.8|1602.8|1609.3|1603.3|1609.5|1603.5|1608.8|1602.8|7
1592462700000|2020-06-18 06:45:00|1609.4|1603.4|1609.4|1603.4|1609.4|1603.4|1609.4|1603.4|1
1592463000000|2020-06-18 06:50:00|1609.1|1603.1|1609.1|1603.1|1609.1|1603.1|1609.1|1603.1|1
1592463300000|2020-06-18 06:55:00|1609|1603|1608.5|1602.5|1609|1603|1608.5|1602.5|4
1592463600000|2020-06-18 07:00:00|1608.3|1602.3|1606|1600|1608.3|1602.3|1605.5|1599.5|21
1592463900000|2020-06-18 07:05:00|1606.3|1600.3|1607|1601|1608.8|1602.8|1606|1600|20
1592464200000|2020-06-18 07:10:00|1606.8|1600.8|1610.3|1604.3|1610.3|1604.3|1606.8|1600.8|20
1592464500000|2020-06-18 07:15:00|1610|1604|1610.3|1604.3|1610.5|1604.5|1609.8|1603.8|21
1592464800000|2020-06-18 07:20:00|1610|1604|1607.8|1601.8|1610.3|1604.3|1607.3|1601.3|24
1592465100000|2020-06-18 07:25:00|1607.5|1601.5|1608.3|1602.3|1608.8|1602.8|1607.3|1601.3|16
1592465400000|2020-06-18 07:30:00|1608.5|1602.5|1608.5|1602.5|1608.8|1602.8|1608|1602|6
1592465700000|2020-06-18 07:35:00|1608.8|1602.8|1608.5|1602.5|1608.8|1602.8|1608.5|1602.5|6
1592466000000|2020-06-18 07:40:00|1608.8|1602.8|1607.3|1601.3|1608.8|1602.8|1607.3|1601.3|5
1592466300000|2020-06-18 07:45:00|1607.5|1601.5|1607.5|1601.5|1608.3|1602.3|1607.5|1601.5|7
1592466600000|2020-06-18 07:50:00|1607.3|1601.3|1607.3|1601.3|1607.3|1601.3|1607|1601|3
1592466900000|2020-06-18 07:55:00|1607|1601|1607.3|1601.3|1607.3|1601.3|1606.8|1600.8|8
1592467200000|2020-06-18 08:00:00|1607.5|1601.5|1608.3|1602.3|1608.8|1602.8|1607.3|1601.3|10
1592467500000|2020-06-18 08:05:00|1608|1602|1607|1601|1608.3|1602.3|1607|1601|22
1592467800000|2020-06-18 08:10:00|1607.3|1601.3|1606|1600|1607.8|1601.8|1605.5|1599.5|21
1592468100000|2020-06-18 08:15:00|1605.8|1599.8|1606.3|1600.3|1606.8|1600.8|1605.8|1599.8|5
1592468400000|2020-06-18 08:20:00|1606.5|1600.5|1606.8|1600.8|1606.8|1600.8|1606.5|1600.5|2
1592468700000|2020-06-18 08:25:00|1606.5|1600.5|1606.8|1600.8|1607|1601|1606.3|1600.3|9
1592469000000|2020-06-18 08:30:00|1607|1601|1609.8|1603.8|1610.5|1604.5|1607|1601|24
1592469300000|2020-06-18 08:35:00|1609.5|1603.5|1612.3|1606.3|1614|1608|1609.5|1603.5|46
1592469600000|2020-06-18 08:40:00|1612|1606|1614.3|1608.3|1614.8|1608.8|1612|1606|30
1592469900000|2020-06-18 08:45:00|1614.5|1608.5|1616|1610|1616.3|1610.3|1614|1608|22
1592470200000|2020-06-18 08:50:00|1615.8|1609.8|1616.5|1610.5|1617|1611|1615.3|1609.3|30
1592470500000|2020-06-18 08:55:00|1616.8|1610.8|1615|1609|1617.3|1611.3|1615|1609|22
1592470800000|2020-06-18 09:00:00|1614.8|1608.8|1612|1606|1614.8|1608.8|1611.8|1605.8|38
1592471100000|2020-06-18 09:05:00|1612.3|1606.3|1613|1607|1613.3|1607.3|1612.3|1606.3|17
1592471400000|2020-06-18 09:10:00|1613.3|1607.3|1612.3|1606.3|1614.3|1608.3|1612.3|1606.3|14
1592471700000|2020-06-18 09:15:00|1612|1606|1611|1605|1612|1606|1610.3|1604.3|16
1592472000000|2020-06-18 09:20:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1592472300000|2020-06-18 09:25:00|1610.5|1604.5|1611.3|1605.3|1611.3|1605.3|1610.3|1604.3|7
1592472600000|2020-06-18 09:30:00|1611.5|1605.5|1611.3|1605.3|1612.8|1606.8|1611.3|1605.3|18
1592472900000|2020-06-18 09:35:00|1611|1605|1608.8|1602.8|1611|1605|1608.3|1602.3|17
1592473200000|2020-06-18 09:40:00|1609.3|1603.3|1609.3|1603.3|1610.8|1604.8|1608.8|1602.8|20
1592473500000|2020-06-18 09:45:00|1609.5|1603.5|1612|1606|1612.3|1606.3|1609.5|1603.5|14
1592473800000|2020-06-18 09:50:00|1611.8|1605.8|1613.5|1607.5|1613.5|1607.5|1611.8|1605.8|18
1592474100000|2020-06-18 09:55:00|1613.8|1607.8|1613.3|1607.3|1613.8|1607.8|1613.3|1607.3|10
1592474400000|2020-06-18 10:00:00|1613.5|1607.5|1613.8|1607.8|1613.8|1607.8|1613.5|1607.5|2
1592474700000|2020-06-18 10:05:00|1614|1608|1613.5|1607.5|1614.8|1608.8|1613.3|1607.3|17
1592475000000|2020-06-18 10:10:00|1613.3|1607.3|1611.3|1605.3|1613.3|1607.3|1611.3|1605.3|13
1592475300000|2020-06-18 10:15:00|1611.5|1605.5|1611|1605|1611.5|1605.5|1610.8|1604.8|6
1592475600000|2020-06-18 10:20:00|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1610.8|1604.8|1
1592476200000|2020-06-18 10:30:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|6
1592476500000|2020-06-18 10:35:00|1610.8|1604.8|1611.5|1605.5|1611.5|1605.5|1610.8|1604.8|4
1592476800000|2020-06-18 10:40:00|1610.5|1604.5|1611.3|1605.3|1611.5|1605.5|1610.3|1604.3|6
1592477100000|2020-06-18 10:45:00|1611.5|1605.5|1612.3|1606.3|1612.3|1606.3|1611.5|1605.5|3
1592477400000|2020-06-18 10:50:00|1612|1606|1611.5|1605.5|1612|1606|1611.3|1605.3|9
1592477700000|2020-06-18 10:55:00|1611.3|1605.3|1610.3|1604.3|1611.5|1605.5|1610.3|1604.3|10
1592478000000|2020-06-18 11:00:00|1610.5|1604.5|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|8
1592478300000|2020-06-18 11:05:00|1610.5|1604.5|1610.5|1604.5|1610.8|1604.8|1610.3|1604.3|6
1592478600000|2020-06-18 11:10:00|1610.8|1604.8|1611.3|1605.3|1611.8|1605.8|1610.8|1604.8|5
1592478900000|2020-06-18 11:15:00|1611.5|1605.5|1611.3|1605.3|1611.8|1605.8|1610.5|1604.5|10
1592479200000|2020-06-18 11:20:00|1610.8|1604.8|1610.3|1604.3|1610.8|1604.8|1610.3|1604.3|3
1592479500000|2020-06-18 11:25:00|1610.5|1604.5|1610.8|1604.8|1611.3|1605.3|1610.5|1604.5|8
1592479800000|2020-06-18 11:30:00|1610.5|1604.5|1610.3|1604.3|1610.5|1604.5|1610.3|1604.3|2
1592480100000|2020-06-18 11:35:00|1610.5|1604.5|1611|1605|1611|1605|1610.3|1604.3|5
1592480400000|2020-06-18 11:40:00|1611.3|1605.3|1610.8|1604.8|1611.3|1605.3|1610.3|1604.3|7
1592480700000|2020-06-18 11:45:00|1611|1605|1611.3|1605.3|1613.3|1607.3|1610.8|1604.8|26
1592481000000|2020-06-18 11:50:00|1611|1605|1611|1605|1611.8|1605.8|1611|1605|12
1592481300000|2020-06-18 11:55:00|1611.3|1605.3|1610.8|1604.8|1611.8|1605.8|1610.8|1604.8|18
1592481600000|2020-06-18 12:00:00|1610.5|1604.5|1610|1604|1610.8|1604.8|1609.3|1603.3|25
1592481900000|2020-06-18 12:05:00|1609.8|1603.8|1611.8|1605.8|1612.3|1606.3|1609.8|1603.8|22
1592482200000|2020-06-18 12:10:00|1611.5|1605.5|1610.5|1604.5|1611.8|1605.8|1609.8|1603.8|39
1592482500000|2020-06-18 12:15:00|1610.3|1604.3|1609.5|1603.5|1610.3|1604.3|1608.5|1602.5|34
1592482800000|2020-06-18 12:20:00|1609.8|1603.8|1609.5|1603.5|1610|1604|1608.8|1602.8|47
1592483100000|2020-06-18 12:25:00|1609.3|1603.3|1609.5|1603.5|1610.5|1604.5|1608.8|1602.8|39
1592483400000|2020-06-18 12:30:00|1609.3|1603.3|1610.3|1604.3|1611|1605|1608.3|1602.3|49
1592483700000|2020-06-18 12:35:00|1610|1604|1609.3|1603.3|1610.8|1604.8|1609|1603|26
1592484000000|2020-06-18 12:40:00|1609|1603|1610.3|1604.3|1610.5|1604.5|1608.5|1602.5|18
1592484900000|2020-06-18 12:55:00|1610.5|1604.5|1610.3|1604.3|1611|1605|1610.3|1604.3|5
1592485200000|2020-06-18 13:00:00|1610|1604|1610.3|1604.3|1610.5|1604.5|1610|1604|4
1592485800000|2020-06-18 13:10:00|1610.5|1604.5|1610|1604|1612.3|1606.3|1610|1604|15
1592486100000|2020-06-18 13:15:00|1609.8|1603.8|1609.5|1603.5|1610|1604|1609|1603|13
1592486400000|2020-06-18 13:20:00|1609.3|1603.3|1608.3|1602.3|1609.3|1603.3|1608.3|1602.3|9
1592486700000|2020-06-18 13:25:00|1608|1602|1607.8|1601.8|1608|1602|1607.8|1601.8|2
1592487000000|2020-06-18 13:30:00|1607.5|1601.5|1607|1601|1607.8|1601.8|1606.5|1600.5|33
1592487300000|2020-06-18 13:35:00|1607.3|1601.3|1608.3|1602.3|1608.3|1602.3|1606.8|1600.8|11
1592487600000|2020-06-18 13:40:00|1608|1602|1608.5|1602.5|1609.8|1603.8|1608|1602|29
1592487900000|2020-06-18 13:45:00|1608.3|1602.3|1609.5|1603.5|1609.5|1603.5|1608|1602|31
1592488200000|2020-06-18 13:50:00|1609.3|1603.3|1609.3|1603.3|1609.3|1603.3|1608.8|1602.8|22
1592488500000|2020-06-18 13:55:00|1608.8|1602.8|1609.8|1603.8|1610|1604|1607.8|1601.8|25
1592488800000|2020-06-18 14:00:00|1609.3|1603.3|1610.5|1604.5|1611|1605|1609.3|1603.3|17
1592489100000|2020-06-18 14:05:00|1610.3|1604.3|1610|1604|1610.5|1604.5|1609.5|1603.5|13
1592489400000|2020-06-18 14:10:00|1610.3|1604.3|1610.3|1604.3|1610.5|1604.5|1610|1604|6
1592489700000|2020-06-18 14:15:00|1610.5|1604.5|1611|1605|1611|1605|1610.3|1604.3|11
1592490000000|2020-06-18 14:20:00|1610.8|1604.8|1609.8|1603.8|1610.8|1604.8|1609.8|1603.8|4
1592490300000|2020-06-18 14:25:00|1609.5|1603.5|1610|1604|1610.5|1604.5|1609.5|1603.5|16
1592490600000|2020-06-18 14:30:00|1609.8|1603.8|1610|1604|1610|1604|1609|1603|23
1592490900000|2020-06-18 14:35:00|1609.5|1603.5|1609.8|1603.8|1610|1604|1609.3|1603.3|14
1592491200000|2020-06-18 14:40:00|1610|1604|1611.3|1605.3|1611.8|1605.8|1609.8|1603.8|19
1592491500000|2020-06-18 14:45:00|1611|1605|1612.3|1606.3|1612.5|1606.5|1611|1605|12
1592491800000|2020-06-18 14:50:00|1612|1606|1611.8|1605.8|1612.5|1606.5|1611.3|1605.3|13
1592492100000|2020-06-18 14:55:00|1612.5|1606.5|1613.8|1607.8|1613.8|1607.8|1612.3|1606.3|19
1592492400000|2020-06-18 15:00:00|1614|1608|1613.8|1607.8|1614.3|1608.3|1613.3|1607.3|10
1592492700000|2020-06-18 15:05:00|1614.3|1608.3|1614.3|1608.3|1614.5|1608.5|1614|1608|6
1592493000000|2020-06-18 15:10:00|1614|1608|1614.3|1608.3|1614.5|1608.5|1613|1607|18
1592493300000|2020-06-18 15:15:00|1613.8|1607.8|1612.5|1606.5|1614|1608|1612.5|1606.5|22
1592493600000|2020-06-18 15:20:00|1612.8|1606.8|1612.8|1606.8|1613.8|1607.8|1612.3|1606.3|10
1592493900000|2020-06-18 15:25:00|1613|1607|1610.8|1604.8|1613.5|1607.5|1610.5|1604.5|14
1592494200000|2020-06-18 15:30:00|1611|1605|1609.8|1603.8|1612|1606|1607.8|1601.8|29
1592494500000|2020-06-18 15:35:00|1610|1604|1607.8|1601.8|1610.5|1604.5|1607.8|1601.8|19
1592494800000|2020-06-18 15:40:00|1608|1602|1607.8|1601.8|1608.3|1602.3|1607.8|1601.8|5
1592495100000|2020-06-18 15:45:00|1607.5|1601.5|1607.8|1601.8|1608|1602|1606.3|1600.3|18
1592495400000|2020-06-18 15:50:00|1607.3|1601.3|1605.8|1599.8|1607.3|1601.3|1605.8|1599.8|10
1592495700000|2020-06-18 15:55:00|1605.5|1599.5|1606|1600|1606.3|1600.3|1604.8|1598.8|11
1592496000000|2020-06-18 16:00:00|1606.3|1600.3|1605.8|1599.8|1606.5|1600.5|1605.8|1599.8|8
1592496300000|2020-06-18 16:05:00|1606.3|1600.3|1606.8|1600.8|1606.8|1600.8|1606.3|1600.3|5
1592496600000|2020-06-18 16:10:00|1606.5|1600.5|1605.5|1599.5|1606.5|1600.5|1605.5|1599.5|5
1592496900000|2020-06-18 16:15:00|1605|1599|1604.8|1598.8|1605|1599|1603.8|1597.8|10
1592497200000|2020-06-18 16:20:00|1605|1599|1605|1599|1605.3|1599.3|1605|1599|3
1592497500000|2020-06-18 16:25:00|1605.3|1599.3|1605.3|1599.3|1605.3|1599.3|1605.3|1599.3|1
1592497800000|2020-06-18 16:30:00|1605|1599|1605|1599|1605|1599|1605|1599|1
1592498100000|2020-06-18 16:35:00|1604.8|1598.8|1604.5|1598.5|1604.8|1598.8|1603.8|1597.8|4
1592498400000|2020-06-18 16:40:00|1604.8|1598.8|1604.8|1598.8|1605.3|1599.3|1604.8|1598.8|5
1592498700000|2020-06-18 16:45:00|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1
1592499000000|2020-06-18 16:50:00|1604.3|1598.3|1605|1599|1605|1599|1604.3|1598.3|4
1592499300000|2020-06-18 16:55:00|1605.1|1599.1|1604.9|1598.9|1605.1|1599.1|1604.9|1598.9|2
1592524800000|2020-06-19 00:00:00|1603.5|1597.5|1604.3|1598.3|1604.4|1598.4|1603.5|1597.5|4
1592525100000|2020-06-19 00:05:00|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1
1592525400000|2020-06-19 00:10:00|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1604.5|1598.5|1
1592525700000|2020-06-19 00:15:00|1604.4|1598.4|1603.6|1597.6|1604.4|1598.4|1603.6|1597.6|6
1592526000000|2020-06-19 00:20:00|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1
1592526300000|2020-06-19 00:25:00|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1
1592526600000|2020-06-19 00:30:00|1603.9|1597.9|1604|1598|1604|1598|1603.8|1597.8|4
1592526900000|2020-06-19 00:35:00|1604.3|1598.3|1603.6|1597.6|1604.5|1598.5|1603.6|1597.6|4
1592527800000|2020-06-19 00:50:00|1603.9|1597.9|1603.9|1597.9|1603.9|1597.9|1603.9|1597.9|1
1592528100000|2020-06-19 00:55:00|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1603.6|1597.6|1
1592528400000|2020-06-19 01:00:00|1603.4|1597.4|1604.5|1598.5|1604.9|1598.9|1603.4|1597.4|33
1592528700000|2020-06-19 01:05:00|1604.8|1598.8|1604.5|1598.5|1605.4|1599.4|1604.5|1598.5|24
1592529000000|2020-06-19 01:10:00|1604.4|1598.4|1604.6|1598.6|1604.6|1598.6|1604.1|1598.1|4
1592529300000|2020-06-19 01:15:00|1604.9|1598.9|1603.6|1597.6|1605.3|1599.3|1603.6|1597.6|18
1592529900000|2020-06-19 01:25:00|1603.8|1597.8|1603.6|1597.6|1604|1598|1603.6|1597.6|4
1592530200000|2020-06-19 01:30:00|1604|1598|1604.5|1598.5|1605.1|1599.1|1604|1598|6
1592530500000|2020-06-19 01:35:00|1604.4|1598.4|1604|1598|1604.4|1598.4|1604|1598|3
1592530800000|2020-06-19 01:40:00|1604.3|1598.3|1604.4|1598.4|1604.4|1598.4|1604.3|1598.3|2
1592531100000|2020-06-19 01:45:00|1604.5|1598.5|1605|1599|1605.1|1599.1|1604.5|1598.5|10
1592531400000|2020-06-19 01:50:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.5|1598.5|8
1592531700000|2020-06-19 01:55:00|1604.9|1598.9|1605.3|1599.3|1605.3|1599.3|1604.1|1598.1|18
1592532000000|2020-06-19 02:00:00|1605|1599|1605|1599|1605.3|1599.3|1604.5|1598.5|9
1592532300000|2020-06-19 02:05:00|1604.8|1598.8|1605|1599|1605.4|1599.4|1604.4|1598.4|36
1592532600000|2020-06-19 02:10:00|1605.3|1599.3|1605|1599|1605.4|1599.4|1604.8|1598.8|8
1592533200000|2020-06-19 02:20:00|1604.8|1598.8|1604.6|1598.6|1604.8|1598.8|1604.5|1598.5|3
1592533800000|2020-06-19 02:30:00|1604.8|1598.8|1605.3|1599.3|1605.5|1599.5|1604.8|1598.8|23
1592534100000|2020-06-19 02:35:00|1605|1599|1604.6|1598.6|1605|1599|1604.6|1598.6|3
1592534400000|2020-06-19 02:40:00|1604.8|1598.8|1605.3|1599.3|1605.3|1599.3|1604.8|1598.8|6
1592534700000|2020-06-19 02:45:00|1605.5|1599.5|1605.3|1599.3|1605.5|1599.5|1604.3|1598.3|10
1592535300000|2020-06-19 02:55:00|1605.4|1599.4|1606.3|1600.3|1606.3|1600.3|1605|1599|8
1592535600000|2020-06-19 03:00:00|1606|1600|1606|1600|1606|1600|1605.5|1599.5|6
1592535900000|2020-06-19 03:05:00|1605.8|1599.8|1604.8|1598.8|1605.8|1599.8|1604.8|1598.8|7
1592536200000|2020-06-19 03:10:00|1605|1599|1605.5|1599.5|1605.8|1599.8|1604.4|1598.4|12
1592536500000|2020-06-19 03:15:00|1605.3|1599.3|1606.4|1600.4|1606.5|1600.5|1605.3|1599.3|12
1592536800000|2020-06-19 03:20:00|1606.3|1600.3|1606|1600|1606.8|1600.8|1605.5|1599.5|16
1592537100000|2020-06-19 03:25:00|1605.8|1599.8|1605.1|1599.1|1606|1600|1604.9|1598.9|14
1592537400000|2020-06-19 03:30:00|1605.3|1599.3|1604.6|1598.6|1605.3|1599.3|1604.6|1598.6|4
1592537700000|2020-06-19 03:35:00|1604.8|1598.8|1605|1599|1605|1599|1604.8|1598.8|2
1592538000000|2020-06-19 03:40:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1
1592538300000|2020-06-19 03:45:00|1605|1599|1605|1599|1605|1599|1605|1599|1
1592540100000|2020-06-19 04:15:00|1604.8|1598.8|1604.8|1598.8|1605|1599|1604.4|1598.4|9
1592540400000|2020-06-19 04:20:00|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1604.5|1598.5|3
1592540700000|2020-06-19 04:25:00|1604.5|1598.5|1604.5|1598.5|1604.6|1598.6|1604.4|1598.4|4
1592541000000|2020-06-19 04:30:00|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1604.6|1598.6|1
1592541300000|2020-06-19 04:35:00|1604.8|1598.8|1604.6|1598.6|1604.8|1598.8|1604.6|1598.6|2
1592541900000|2020-06-19 04:45:00|1604.9|1598.9|1604.9|1598.9|1604.9|1598.9|1604.9|1598.9|1
1592543100000|2020-06-19 05:05:00|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1604.8|1598.8|1
1592543400000|2020-06-19 05:10:00|1605|1599|1606|1600|1606.1|1600.1|1605|1599|8
1592544000000|2020-06-19 05:20:00|1605.8|1599.8|1606|1600|1606|1600|1605.8|1599.8|2
1592544300000|2020-06-19 05:25:00|1605.8|1599.8|1606|1600|1606|1600|1605.8|1599.8|2
1592544600000|2020-06-19 05:30:00|1606.3|1600.3|1606.3|1600.3|1606.8|1600.8|1606.3|1600.3|13
1592544900000|2020-06-19 05:35:00|1606.6|1600.6|1605.9|1599.9|1607.3|1601.3|1605.6|1599.6|23
1592545200000|2020-06-19 05:40:00|1606|1600|1607|1601|1607|1601|1606|1600|6
1592545500000|2020-06-19 05:45:00|1607.1|1601.1|1606.8|1600.8|1607.1|1601.1|1606.8|1600.8|5
1592545800000|2020-06-19 05:50:00|1606.6|1600.6|1607.1|1601.1|1607.1|1601.1|1606.5|1600.5|17
1592546100000|2020-06-19 05:55:00|1607.3|1601.3|1608.1|1602.1|1608.1|1602.1|1607.3|1601.3|7
1592546400000|2020-06-19 06:00:00|1607.9|1601.9|1607.6|1601.6|1608.1|1602.1|1607.4|1601.4|13
1592546700000|2020-06-19 06:05:00|1607.5|1601.5|1607.1|1601.1|1607.5|1601.5|1606.9|1600.9|9
1592547000000|2020-06-19 06:10:00|1607|1601|1606.5|1600.5|1607|1601|1606.5|1600.5|10
1592547300000|2020-06-19 06:15:00|1606.8|1600.8|1607.4|1601.4|1607.4|1601.4|1606.8|1600.8|6
1592547600000|2020-06-19 06:20:00|1607.6|1601.6|1607.5|1601.5|1608.1|1602.1|1607.5|1601.5|16
1592547900000|2020-06-19 06:25:00|1608.1|1602.1|1608|1602|1608.1|1602.1|1607.5|1601.5|14
1592548200000|2020-06-19 06:30:00|1607.8|1601.8|1607.3|1601.3|1608|1602|1607|1601|14
1592548500000|2020-06-19 06:35:00|1607|1601|1608.3|1602.3|1608.3|1602.3|1607|1601|7
1592548800000|2020-06-19 06:40:00|1608|1602|1607.5|1601.5|1608|1602|1607.5|1601.5|2
1592549100000|2020-06-19 06:45:00|1607.6|1601.6|1607.5|1601.5|1607.8|1601.8|1607.5|1601.5|4
1592549400000|2020-06-19 06:50:00|1607.8|1601.8|1607.3|1601.3|1608.3|1602.3|1606.6|1600.6|32
1592549700000|2020-06-19 06:55:00|1607|1601|1606.8|1600.8|1607.8|1601.8|1606.3|1600.3|20
1592550000000|2020-06-19 07:00:00|1606.5|1600.5|1605.8|1599.8|1607.8|1601.8|1605.3|1599.3|32
1592550300000|2020-06-19 07:05:00|1606|1600|1606|1600|1606.8|1600.8|1605.8|1599.8|9
1592550600000|2020-06-19 07:10:00|1605.8|1599.8|1606.8|1600.8|1607.3|1601.3|1605.5|1599.5|13
1592550900000|2020-06-19 07:15:00|1606.5|1600.5|1605.8|1599.8|1607|1601|1605.8|1599.8|13
1592551200000|2020-06-19 07:20:00|1605.5|1599.5|1605.3|1599.3|1606|1600|1605|1599|8
1592551500000|2020-06-19 07:25:00|1605|1599|1604.5|1598.5|1605.5|1599.5|1604.5|1598.5|16
1592551800000|2020-06-19 07:30:00|1604.8|1598.8|1602|1596|1605|1599|1602|1596|32
1592552100000|2020-06-19 07:35:00|1601.8|1595.8|1602.3|1596.3|1602.8|1596.8|1601.8|1595.8|8
1592552400000|2020-06-19 07:40:00|1602.5|1596.5|1602.8|1596.8|1602.8|1596.8|1601|1595|18
1592552700000|2020-06-19 07:45:00|1602.5|1596.5|1603.3|1597.3|1603.3|1597.3|1602|1596|6
1592553000000|2020-06-19 07:50:00|1603.8|1597.8|1602.8|1596.8|1603.8|1597.8|1602.8|1596.8|4
1592553300000|2020-06-19 07:55:00|1603|1597|1604|1598|1604.5|1598.5|1603|1597|11
1592553600000|2020-06-19 08:00:00|1604.5|1598.5|1603.8|1597.8|1604.8|1598.8|1603|1597|17
1592553900000|2020-06-19 08:05:00|1603.5|1597.5|1602|1596|1603.8|1597.8|1602|1596|12
1592554200000|2020-06-19 08:10:00|1601.8|1595.8|1601.5|1595.5|1602|1596|1601.3|1595.3|8
1592554500000|2020-06-19 08:15:00|1601.3|1595.3|1601.5|1595.5|1602|1596|1601.3|1595.3|7
1592554800000|2020-06-19 08:20:00|1601.8|1595.8|1601.8|1595.8|1602|1596|1601.3|1595.3|14
1592555100000|2020-06-19 08:25:00|1601.5|1595.5|1601.3|1595.3|1601.5|1595.5|1601.3|1595.3|2
1592555400000|2020-06-19 08:30:00|1601.8|1595.8|1601.3|1595.3|1601.8|1595.8|1601.3|1595.3|3
1592556000000|2020-06-19 08:40:00|1601.5|1595.5|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|3
1592556300000|2020-06-19 08:45:00|1601.8|1595.8|1602.3|1596.3|1602.3|1596.3|1601.8|1595.8|2
1592556600000|2020-06-19 08:50:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592557200000|2020-06-19 09:00:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|4
1592557500000|2020-06-19 09:05:00|1602|1596|1601.5|1595.5|1602.3|1596.3|1600.3|1594.3|10
1592557800000|2020-06-19 09:10:00|1601.3|1595.3|1600.8|1594.8|1601.3|1595.3|1600.8|1594.8|6
1592558100000|2020-06-19 09:15:00|1601.3|1595.3|1601.5|1595.5|1602|1596|1601.3|1595.3|9
1592558400000|2020-06-19 09:20:00|1601.3|1595.3|1601.3|1595.3|1601.5|1595.5|1601|1595|5
1592558700000|2020-06-19 09:25:00|1601|1595|1601.5|1595.5|1601.8|1595.8|1601|1595|4
1592559000000|2020-06-19 09:30:00|1602.3|1596.3|1602.5|1596.5|1602.5|1596.5|1602|1596|3
1592559300000|2020-06-19 09:35:00|1603|1597|1603|1597|1603|1597|1602.8|1596.8|5
1592559600000|2020-06-19 09:40:00|1603.3|1597.3|1603|1597|1603.5|1597.5|1602.5|1596.5|15
1592559900000|2020-06-19 09:45:00|1602.8|1596.8|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|7
1592560200000|2020-06-19 09:50:00|1602|1596|1601.8|1595.8|1602.5|1596.5|1601.3|1595.3|11
1592560500000|2020-06-19 09:55:00|1601.5|1595.5|1601|1595|1601.5|1595.5|1601|1595|3
1592561100000|2020-06-19 10:05:00|1601.3|1595.3|1602.5|1596.5|1602.8|1596.8|1601.3|1595.3|6
1592561400000|2020-06-19 10:10:00|1602.3|1596.3|1602|1596|1602.3|1596.3|1601.8|1595.8|4
1592561700000|2020-06-19 10:15:00|1601.8|1595.8|1601|1595|1601.8|1595.8|1601|1595|4
1592562000000|2020-06-19 10:20:00|1601.3|1595.3|1601|1595|1601.5|1595.5|1601|1595|6
1592562300000|2020-06-19 10:25:00|1601.3|1595.3|1601.3|1595.3|1601.5|1595.5|1601|1595|7
1592562600000|2020-06-19 10:30:00|1601.5|1595.5|1602|1596|1602.5|1596.5|1601.5|1595.5|11
1592562900000|2020-06-19 10:35:00|1602.3|1596.3|1603.5|1597.5|1603.5|1597.5|1602.3|1596.3|7
1592563200000|2020-06-19 10:40:00|1603.3|1597.3|1602.8|1596.8|1603.5|1597.5|1602.8|1596.8|9
1592563500000|2020-06-19 10:45:00|1603.3|1597.3|1602.8|1596.8|1603.3|1597.3|1602.8|1596.8|2
1592563800000|2020-06-19 10:50:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592564100000|2020-06-19 10:55:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592564400000|2020-06-19 11:00:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1601.5|1595.5|23
1592565000000|2020-06-19 11:10:00|1602.8|1596.8|1602.8|1596.8|1602.8|1596.8|1602.8|1596.8|1
1592565300000|2020-06-19 11:15:00|1603|1597|1602.8|1596.8|1603.3|1597.3|1602.8|1596.8|3
1592565600000|2020-06-19 11:20:00|1602.5|1596.5|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|2
1592565900000|2020-06-19 11:25:00|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1602.5|1596.5|1
1592566200000|2020-06-19 11:30:00|1602.8|1596.8|1602.5|1596.5|1602.8|1596.8|1602.5|1596.5|6
1592566500000|2020-06-19 11:35:00|1602.8|1596.8|1602.3|1596.3|1603|1597|1601.5|1595.5|21
1592566800000|2020-06-19 11:40:00|1602|1596|1601.5|1595.5|1602|1596|1601.5|1595.5|2
1592567100000|2020-06-19 11:45:00|1602|1596|1602.5|1596.5|1602.5|1596.5|1601.3|1595.3|16
1592567400000|2020-06-19 11:50:00|1602.8|1596.8|1602.8|1596.8|1603|1597|1602.8|1596.8|3
1592567700000|2020-06-19 11:55:00|1602.5|1596.5|1602|1596|1602.8|1596.8|1601.5|1595.5|33
1592568000000|2020-06-19 12:00:00|1601.8|1595.8|1601.3|1595.3|1602.8|1596.8|1601.3|1595.3|14
1592568300000|2020-06-19 12:05:00|1601.5|1595.5|1601.5|1595.5|1601.8|1595.8|1601.5|1595.5|5
1592568600000|2020-06-19 12:10:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1601.3|1595.3|9
1592568900000|2020-06-19 12:15:00|1601.8|1595.8|1601.5|1595.5|1601.8|1595.8|1601.3|1595.3|6
1592569200000|2020-06-19 12:20:00|1601.3|1595.3|1602|1596|1602|1596|1601|1595|14
1592569500000|2020-06-19 12:25:00|1601.8|1595.8|1601.3|1595.3|1601.8|1595.8|1601|1595|9
1592569800000|2020-06-19 12:30:00|1601.5|1595.5|1603.5|1597.5|1603.5|1597.5|1601.3|1595.3|23
1592570100000|2020-06-19 12:35:00|1604|1598|1606.3|1600.3|1606.3|1600.3|1603.8|1597.8|23
1592570400000|2020-06-19 12:40:00|1605.8|1599.8|1606|1600|1606|1600|1605.3|1599.3|7
1592570700000|2020-06-19 12:45:00|1606.3|1600.3|1606.5|1600.5|1606.8|1600.8|1606.3|1600.3|12
1592571000000|2020-06-19 12:50:00|1606.8|1600.8|1607.3|1601.3|1607.5|1601.5|1606.3|1600.3|15
1592571300000|2020-06-19 12:55:00|1607.8|1601.8|1607.8|1601.8|1607.8|1601.8|1607.8|1601.8|1
1592571600000|2020-06-19 13:00:00|1607.5|1601.5|1606.5|1600.5|1607.5|1601.5|1606.3|1600.3|27
1592571900000|2020-06-19 13:05:00|1606.8|1600.8|1605.3|1599.3|1607.3|1601.3|1605.3|1599.3|12
1592572200000|2020-06-19 13:10:00|1605.5|1599.5|1606.5|1600.5|1606.8|1600.8|1605.3|1599.3|18
1592572500000|2020-06-19 13:15:00|1606.3|1600.3|1605.5|1599.5|1606.8|1600.8|1605.5|1599.5|23
1592572800000|2020-06-19 13:20:00|1605.3|1599.3|1605.8|1599.8|1605.8|1599.8|1604.5|1598.5|11
1592573100000|2020-06-19 13:25:00|1605.5|1599.5|1604.8|1598.8|1605.5|1599.5|1604|1598|7
1592573400000|2020-06-19 13:30:00|1605|1599|1604.8|1598.8|1605.3|1599.3|1604.8|1598.8|4
1592573700000|2020-06-19 13:35:00|1605|1599|1605.3|1599.3|1606.8|1600.8|1604.8|1598.8|20
1592574000000|2020-06-19 13:40:00|1605.8|1599.8|1605.3|1599.3|1606.8|1600.8|1605.3|1599.3|12
1592574300000|2020-06-19 13:45:00|1604.8|1598.8|1604.8|1598.8|1605.3|1599.3|1604.3|1598.3|6
1592574600000|2020-06-19 13:50:00|1605|1599|1604.3|1598.3|1605.5|1599.5|1604.3|1598.3|16
1592574900000|2020-06-19 13:55:00|1604.5|1598.5|1605.5|1599.5|1605.5|1599.5|1604.3|1598.3|9
1592575200000|2020-06-19 14:00:00|1606|1600|1606.8|1600.8|1607|1601|1605.8|1599.8|21
1592575500000|2020-06-19 14:05:00|1606.3|1600.3|1605.8|1599.8|1606.5|1600.5|1605.8|1599.8|6
1592575800000|2020-06-19 14:10:00|1605.5|1599.5|1605.3|1599.3|1605.5|1599.5|1604.8|1598.8|8
1592576100000|2020-06-19 14:15:00|1605.8|1599.8|1606.8|1600.8|1606.8|1600.8|1605.8|1599.8|9
1592576400000|2020-06-19 14:20:00|1607|1601|1606.5|1600.5|1607.3|1601.3|1606.3|1600.3|15
1592576700000|2020-06-19 14:25:00|1606.3|1600.3|1606.5|1600.5|1607.3|1601.3|1606.3|1600.3|7
1592577000000|2020-06-19 14:30:00|1606.3|1600.3|1607|1601|1607|1601|1606.3|1600.3|4
1592577300000|2020-06-19 14:35:00|1607.3|1601.3|1605|1599|1607.5|1601.5|1604|1598|19
1592577600000|2020-06-19 14:40:00|1604.8|1598.8|1605.5|1599.5|1605.8|1599.8|1604|1598|19
1592577900000|2020-06-19 14:45:00|1605.3|1599.3|1601.8|1595.8|1605.3|1599.3|1601.8|1595.8|27
1592578200000|2020-06-19 14:50:00|1602|1596|1603.5|1597.5|1603.8|1597.8|1601.5|1595.5|34
1592578500000|2020-06-19 14:55:00|1603.3|1597.3|1602.3|1596.3|1603.5|1597.5|1602.3|1596.3|22
1592578800000|2020-06-19 15:00:00|1601.8|1595.8|1602.8|1596.8|1603|1597|1601.5|1595.5|12
1592579100000|2020-06-19 15:05:00|1603|1597|1602.3|1596.3|1603.3|1597.3|1602.3|1596.3|8
1592579400000|2020-06-19 15:10:00|1602|1596|1601.3|1595.3|1602.3|1596.3|1600.8|1594.8|18
1592579700000|2020-06-19 15:15:00|1601|1595|1598.8|1592.8|1601|1595|1598.8|1592.8|30
1592580000000|2020-06-19 15:20:00|1598.5|1592.5|1595.3|1589.3|1598.5|1592.5|1595|1589|46
1592580300000|2020-06-19 15:25:00|1595.8|1589.8|1595|1589|1596.5|1590.5|1593.8|1587.8|42
1592580600000|2020-06-19 15:30:00|1594.8|1588.8|1597.3|1591.3|1597.3|1591.3|1594.3|1588.3|50
1592580900000|2020-06-19 15:35:00|1597|1591|1595.3|1589.3|1597|1591|1595|1589|20
1592581200000|2020-06-19 15:40:00|1594.8|1588.8|1594.8|1588.8|1594.8|1588.8|1593.8|1587.8|12
1592581500000|2020-06-19 15:45:00|1594.3|1588.3|1593.8|1587.8|1594.3|1588.3|1593.8|1587.8|12
1592581800000|2020-06-19 15:50:00|1593.5|1587.5|1592.8|1586.8|1593.5|1587.5|1592.5|1586.5|12
1592582100000|2020-06-19 15:55:00|1593|1587|1591.3|1585.3|1593|1587|1591.3|1585.3|17
1592582400000|2020-06-19 16:00:00|1591.5|1585.5|1591|1585|1592.5|1586.5|1590.3|1584.3|23
1592582700000|2020-06-19 16:05:00|1590.8|1584.8|1590|1584|1590.8|1584.8|1589.3|1583.3|11
1592583000000|2020-06-19 16:10:00|1589.8|1583.8|1590|1584|1590|1584|1589.8|1583.8|6
1592583300000|2020-06-19 16:15:00|1589.5|1583.5|1588.5|1582.5|1589.5|1583.5|1588.3|1582.3|6
1592583600000|2020-06-19 16:20:00|1588.3|1582.3|1588|1582|1588.8|1582.8|1588|1582|5
1592583900000|2020-06-19 16:25:00|1587.8|1581.8|1588.8|1582.8|1588.8|1582.8|1587.3|1581.3|11
1592584200000|2020-06-19 16:30:00|1588.5|1582.5|1589|1583|1589|1583|1588|1582|18
1592584500000|2020-06-19 16:35:00|1589.8|1583.8|1588.8|1582.8|1590.5|1584.5|1588.8|1582.8|15
1592584800000|2020-06-19 16:40:00|1589|1583|1589|1583|1589.5|1583.5|1589|1583|8
1592585100000|2020-06-19 16:45:00|1589.5|1583.5|1589.8|1583.8|1589.8|1583.8|1588.8|1582.8|9
1592585400000|2020-06-19 16:50:00|1590|1584|1590|1584|1590.8|1584.8|1590|1584|5
1592585700000|2020-06-19 16:55:00|1589.8|1583.8|1590.6|1584.6|1590.6|1584.6|1589.6|1583.6|6
1592784000000|2020-06-22 00:00:00|1592|1580|1590.5|1584.5|1592|1584.5|1590.5|1580|2
1592784300000|2020-06-22 00:05:00|1590.4|1584.4|1590.6|1584.6|1590.6|1584.6|1590.3|1584.3|4
1592784600000|2020-06-22 00:10:00|1590|1584|1590.5|1584.5|1590.5|1584.5|1589.5|1583.5|12
1592785200000|2020-06-22 00:20:00|1590.3|1584.3|1590|1584|1590.8|1584.8|1590|1584|6
1592785500000|2020-06-22 00:25:00|1590.6|1584.6|1590.5|1584.5|1590.8|1584.8|1590|1584|6
1592785800000|2020-06-22 00:30:00|1590.8|1584.8|1590.3|1584.3|1590.8|1584.8|1590.3|1584.3|3
1592786400000|2020-06-22 00:40:00|1590.6|1584.6|1590.3|1584.3|1590.6|1584.6|1590|1584|7
1592786700000|2020-06-22 00:45:00|1590.4|1584.4|1591.3|1585.3|1591.3|1585.3|1590.4|1584.4|5
1592787000000|2020-06-22 00:50:00|1590.8|1584.8|1590.6|1584.6|1590.8|1584.8|1590.6|1584.6|2
1592787600000|2020-06-22 01:00:00|1592|1586|1591.6|1585.6|1592|1586|1591.1|1585.1|17
1592787900000|2020-06-22 01:05:00|1591.4|1585.4|1591|1585|1591.5|1585.5|1590.8|1584.8|6
1592788200000|2020-06-22 01:10:00|1591.3|1585.3|1591.6|1585.6|1591.6|1585.6|1591.3|1585.3|3
1592788500000|2020-06-22 01:15:00|1591.8|1585.8|1591.9|1585.9|1591.9|1585.9|1591.6|1585.6|3
1592789100000|2020-06-22 01:25:00|1591.6|1585.6|1591.6|1585.6|1591.6|1585.6|1591.6|1585.6|1
1592789700000|2020-06-22 01:35:00|1591.8|1585.8|1592.4|1586.4|1592.8|1586.8|1591.8|1585.8|8
1592790000000|2020-06-22 01:40:00|1592.1|1586.1|1592.5|1586.5|1592.8|1586.8|1592.1|1586.1|9
1592790300000|2020-06-22 01:45:00|1592.6|1586.6|1592.1|1586.1|1592.6|1586.6|1592.1|1586.1|4
1592790900000|2020-06-22 01:55:00|1592|1586|1590.6|1584.6|1592|1586|1590.6|1584.6|8
1592791200000|2020-06-22 02:00:00|1590.5|1584.5|1591.3|1585.3|1591.3|1585.3|1590.5|1584.5|7
1592791500000|2020-06-22 02:05:00|1591.5|1585.5|1591.5|1585.5|1591.5|1585.5|1591.5|1585.5|1
1592792100000|2020-06-22 02:15:00|1591.3|1585.3|1591.5|1585.5|1591.5|1585.5|1591.3|1585.3|2
1592792700000|2020-06-22 02:25:00|1591.8|1585.8|1591.4|1585.4|1591.8|1585.8|1591.4|1585.4|3
1592793000000|2020-06-22 02:30:00|1591.3|1585.3|1591.5|1585.5|1591.8|1585.8|1591.1|1585.1|8
1592793300000|2020-06-22 02:35:00|1591.8|1585.8|1593.3|1587.3|1593.5|1587.5|1591.5|1585.5|25
1592793600000|2020-06-22 02:40:00|1593.4|1587.4|1593.1|1587.1|1593.4|1587.4|1593.1|1587.1|2
1592793900000|2020-06-22 02:45:00|1593|1587|1593|1587|1593|1587|1593|1587|1
1592794200000|2020-06-22 02:50:00|1593.3|1587.3|1592.9|1586.9|1593.3|1587.3|1592.9|1586.9|5
1592794500000|2020-06-22 02:55:00|1593.3|1587.3|1592.9|1586.9|1593.4|1587.4|1592.9|1586.9|4
1592794800000|2020-06-22 03:00:00|1592.3|1586.3|1590.8|1584.8|1592.3|1586.3|1590.8|1584.8|12
1592795100000|2020-06-22 03:05:00|1591|1585|1591.5|1585.5|1591.5|1585.5|1590.8|1584.8|6
1592795400000|2020-06-22 03:10:00|1591.3|1585.3|1590.8|1584.8|1591.8|1585.8|1590.8|1584.8|14
1592795700000|2020-06-22 03:15:00|1591.1|1585.1|1589.5|1583.5|1591.5|1585.5|1589.5|1583.5|10
1592796000000|2020-06-22 03:20:00|1589.8|1583.8|1591.3|1585.3|1591.3|1585.3|1589.5|1583.5|12
1592796300000|2020-06-22 03:25:00|1591.6|1585.6|1591|1585|1591.6|1585.6|1589.9|1583.9|17
1592796600000|2020-06-22 03:30:00|1591.3|1585.3|1591.8|1585.8|1591.8|1585.8|1591.3|1585.3|6
1592796900000|2020-06-22 03:35:00|1591.9|1585.9|1592.4|1586.4|1592.6|1586.6|1591.8|1585.8|21
1592797200000|2020-06-22 03:40:00|1592.6|1586.6|1592.4|1586.4|1592.6|1586.6|1592.4|1586.4|3
1592797500000|2020-06-22 03:45:00|1592.1|1586.1|1591.9|1585.9|1592.1|1586.1|1591.9|1585.9|2
1592797800000|2020-06-22 03:50:00|1591.6|1585.6|1591.4|1585.4|1591.6|1585.6|1591.4|1585.4|2
1592798700000|2020-06-22 04:05:00|1591.1|1585.1|1590.1|1584.1|1591.1|1585.1|1590.1|1584.1|6
1592799000000|2020-06-22 04:10:00|1590|1584|1589.5|1583.5|1590|1584|1589.3|1583.3|5
1592799300000|2020-06-22 04:15:00|1589.4|1583.4|1589.5|1583.5|1589.5|1583.5|1589.4|1583.4|2
1592799900000|2020-06-22 04:25:00|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1
1592800800000|2020-06-22 04:40:00|1590|1584|1589.5|1583.5|1590.3|1584.3|1589.5|1583.5|6
1592801100000|2020-06-22 04:45:00|1589.3|1583.3|1589|1583|1589.3|1583.3|1589|1583|7
1592801400000|2020-06-22 04:50:00|1589.3|1583.3|1589|1583|1589.3|1583.3|1589|1583|2
1592802000000|2020-06-22 05:00:00|1588.6|1582.6|1588.6|1582.6|1588.6|1582.6|1588.6|1582.6|1
1592802300000|2020-06-22 05:05:00|1589.3|1583.3|1589.5|1583.5|1589.5|1583.5|1589.3|1583.3|2
1592802600000|2020-06-22 05:10:00|1589.3|1583.3|1589.3|1583.3|1589.3|1583.3|1589.3|1583.3|1
1592802900000|2020-06-22 05:15:00|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1589.8|1583.8|1
1592803200000|2020-06-22 05:20:00|1589.5|1583.5|1589.3|1583.3|1589.5|1583.5|1589.3|1583.3|4
1592803500000|2020-06-22 05:25:00|1589.4|1583.4|1589.5|1583.5|1589.6|1583.6|1589.4|1583.4|4
1592803800000|2020-06-22 05:30:00|1589.8|1583.8|1590.6|1584.6|1590.6|1584.6|1589.8|1583.8|47
1592804100000|2020-06-22 05:35:00|1590.4|1584.4|1592.1|1586.1|1592.6|1586.6|1590.1|1584.1|54
1592804400000|2020-06-22 05:40:00|1592.3|1586.3|1593.1|1587.1|1593.6|1587.6|1591.8|1585.8|43
1592804700000|2020-06-22 05:45:00|1593.3|1587.3|1592.6|1586.6|1593.6|1587.6|1591.3|1585.3|38
1592805000000|2020-06-22 05:50:00|1592.5|1586.5|1593|1587|1593.1|1587.1|1591.9|1585.9|10
1592805300000|2020-06-22 05:55:00|1592.9|1586.9|1593.6|1587.6|1594.1|1588.1|1592.9|1586.9|42
1592805600000|2020-06-22 06:00:00|1593.4|1587.4|1591.3|1585.3|1593.4|1587.4|1591|1585|61
1592805900000|2020-06-22 06:05:00|1591|1585|1590.9|1584.9|1591.1|1585.1|1590|1584|36
1592806200000|2020-06-22 06:10:00|1590.6|1584.6|1591.3|1585.3|1591.3|1585.3|1590.1|1584.1|30
1592806500000|2020-06-22 06:15:00|1591.4|1585.4|1592.6|1586.6|1592.6|1586.6|1591.1|1585.1|31
1592806800000|2020-06-22 06:20:00|1592.5|1586.5|1592.1|1586.1|1592.6|1586.6|1591.6|1585.6|25
1592807100000|2020-06-22 06:25:00|1591.9|1585.9|1591.9|1585.9|1592.1|1586.1|1591.9|1585.9|4
1592807400000|2020-06-22 06:30:00|1591.8|1585.8|1592.3|1586.3|1593.1|1587.1|1591.6|1585.6|15
1592807700000|2020-06-22 06:35:00|1592.4|1586.4|1593.8|1587.8|1593.8|1587.8|1592.1|1586.1|38
1592808000000|2020-06-22 06:40:00|1593.9|1587.9|1593.5|1587.5|1594.6|1588.6|1593.4|1587.4|36
1592808300000|2020-06-22 06:45:00|1593.6|1587.6|1591|1585|1594.3|1588.3|1590.9|1584.9|58
1592808600000|2020-06-22 06:50:00|1590.8|1584.8|1590.3|1584.3|1591.3|1585.3|1589.3|1583.3|26
1592808900000|2020-06-22 06:55:00|1590|1584|1590.8|1584.8|1592.8|1586.8|1590|1584|52
1592809200000|2020-06-22 07:00:00|1590.5|1584.5|1591.3|1585.3|1594|1588|1590.3|1584.3|41
1592809500000|2020-06-22 07:05:00|1591|1585|1590.5|1584.5|1592.8|1586.8|1590.5|1584.5|24
1592809800000|2020-06-22 07:10:00|1590.8|1584.8|1591.3|1585.3|1591.3|1585.3|1590.3|1584.3|7
1592810100000|2020-06-22 07:15:00|1591|1585|1591.8|1585.8|1591.8|1585.8|1590|1584|10
1592810400000|2020-06-22 07:20:00|1591.5|1585.5|1590.5|1584.5|1591.5|1585.5|1590.3|1584.3|8
1592810700000|2020-06-22 07:25:00|1590.8|1584.8|1590.8|1584.8|1591.8|1585.8|1590.3|1584.3|26
1592811000000|2020-06-22 07:30:00|1591|1585|1591.8|1585.8|1592|1586|1590.8|1584.8|13
1592811300000|2020-06-22 07:35:00|1591.3|1585.3|1591.3|1585.3|1591.3|1585.3|1590.3|1584.3|6
1592811600000|2020-06-22 07:40:00|1591.5|1585.5|1590.5|1584.5|1592|1586|1590.3|1584.3|10
1592811900000|2020-06-22 07:45:00|1590.8|1584.8|1589.3|1583.3|1590.8|1584.8|1589.3|1583.3|8
1592812200000|2020-06-22 07:50:00|1589|1583|1589.5|1583.5|1590.3|1584.3|1588.8|1582.8|29
1592812500000|2020-06-22 07:55:00|1589.8|1583.8|1589.8|1583.8|1591.8|1585.8|1589.8|1583.8|19
1592812800000|2020-06-22 08:00:00|1590|1584|1590.3|1584.3|1591.3|1585.3|1589.8|1583.8|16
1592813100000|2020-06-22 08:05:00|1590.5|1584.5|1589.8|1583.8|1590.8|1584.8|1589.8|1583.8|5
1592813400000|2020-06-22 08:10:00|1589.3|1583.3|1588.8|1582.8|1589.8|1583.8|1588.8|1582.8|8
1592813700000|2020-06-22 08:15:00|1588.5|1582.5|1588.5|1582.5|1589.3|1583.3|1588.3|1582.3|16
1592814000000|2020-06-22 08:20:00|1588.3|1582.3|1587.8|1581.8|1588.8|1582.8|1587.8|1581.8|9
1592814300000|2020-06-22 08:25:00|1588|1582|1587.8|1581.8|1588.3|1582.3|1587.5|1581.5|10
1592814600000|2020-06-22 08:30:00|1588|1582|1587.8|1581.8|1588.8|1582.8|1587.5|1581.5|21
1592814900000|2020-06-22 08:35:00|1588|1582|1587.8|1581.8|1588.5|1582.5|1587.8|1581.8|7
1592815500000|2020-06-22 08:45:00|1587.5|1581.5|1585.8|1579.8|1587.5|1581.5|1584.8|1578.8|11
1592815800000|2020-06-22 08:50:00|1586|1580|1586.8|1580.8|1586.8|1580.8|1586|1580|5
1592816100000|2020-06-22 08:55:00|1586.5|1580.5|1586.8|1580.8|1586.8|1580.8|1585.5|1579.5|9
1592816400000|2020-06-22 09:00:00|1586.5|1580.5|1586.8|1580.8|1586.8|1580.8|1585.8|1579.8|12
1592817000000|2020-06-22 09:10:00|1586.5|1580.5|1586.8|1580.8|1586.8|1580.8|1586.5|1580.5|2
1592817300000|2020-06-22 09:15:00|1586.3|1580.3|1586.8|1580.8|1586.8|1580.8|1586|1580|5
1592817600000|2020-06-22 09:20:00|1586.5|1580.5|1586.3|1580.3|1586.8|1580.8|1586.3|1580.3|6
1592817900000|2020-06-22 09:25:00|1586.8|1580.8|1586.8|1580.8|1586.8|1580.8|1586.8|1580.8|1
1592818200000|2020-06-22 09:30:00|1587|1581|1586.8|1580.8|1587|1581|1586.8|1580.8|2
1592818500000|2020-06-22 09:35:00|1587|1581|1586.8|1580.8|1587.8|1581.8|1586.8|1580.8|9
1592818800000|2020-06-22 09:40:00|1586.3|1580.3|1587|1581|1587|1581|1586|1580|8
1592819100000|2020-06-22 09:45:00|1586.8|1580.8|1588.3|1582.3|1588.8|1582.8|1586.8|1580.8|8
1592819400000|2020-06-22 09:50:00|1588.5|1582.5|1590|1584|1591|1585|1588.5|1582.5|22
1592819700000|2020-06-22 09:55:00|1589.8|1583.8|1590.5|1584.5|1590.8|1584.8|1589.5|1583.5|10
1592820000000|2020-06-22 10:00:00|1591.5|1585.5|1590.3|1584.3|1591.8|1585.8|1590|1584|14
1592820300000|2020-06-22 10:05:00|1590|1584|1590|1584|1590|1584|1590|1584|1
1592820600000|2020-06-22 10:10:00|1590.3|1584.3|1590.5|1584.5|1590.8|1584.8|1590.3|1584.3|4
1592820900000|2020-06-22 10:15:00|1590.3|1584.3|1590.3|1584.3|1590.5|1584.5|1589.8|1583.8|5
1592821200000|2020-06-22 10:20:00|1591|1585|1589.8|1583.8|1591|1585|1589.5|1583.5|9
1592821500000|2020-06-22 10:25:00|1589.5|1583.5|1590.5|1584.5|1590.5|1584.5|1589.5|1583.5|6
1592821800000|2020-06-22 10:30:00|1590.8|1584.8|1590.8|1584.8|1592|1586|1590.8|1584.8|14
1592822100000|2020-06-22 10:35:00|1590.5|1584.5|1590.8|1584.8|1591|1585|1590.3|1584.3|5
1592822400000|2020-06-22 10:40:00|1590.5|1584.5|1590.5|1584.5|1590.5|1584.5|1590.3|1584.3|3
1592822700000|2020-06-22 10:45:00|1590.8|1584.8|1590.8|1584.8|1591|1585|1590.8|1584.8|3
1592823000000|2020-06-22 10:50:00|1590.5|1584.5|1590.8|1584.8|1590.8|1584.8|1590.5|1584.5|6
1592823300000|2020-06-22 10:55:00|1590.5|1584.5|1590.3|1584.3|1590.5|1584.5|1590.3|1584.3|6
1592823600000|2020-06-22 11:00:00|1590.5|1584.5|1590.3|1584.3|1590.8|1584.8|1590.3|1584.3|4
1592823900000|2020-06-22 11:05:00|1590|1584|1590.3|1584.3|1590.3|1584.3|1589.3|1583.3|9
1592824200000|2020-06-22 11:10:00|1590.5|1584.5|1591|1585|1591|1585|1590.5|1584.5|2
1592824500000|2020-06-22 11:15:00|1591.5|1585.5|1590.5|1584.5|1592|1586|1590.3|1584.3|12
1592824800000|2020-06-22 11:20:00|1590.8|1584.8|1591|1585|1591.3|1585.3|1590.8|1584.8|8
1592825100000|2020-06-22 11:25:00|1590.8|1584.8|1590|1584|1590.8|1584.8|1589.5|1583.5|16
1592825400000|2020-06-22 11:30:00|1589.8|1583.8|1588.3|1582.3|1590|1584|1588.3|1582.3|9
1592825700000|2020-06-22 11:35:00|1588.5|1582.5|1589.8|1583.8|1590.3|1584.3|1588.5|1582.5|13
1592826000000|2020-06-22 11:40:00|1590.3|1584.3|1591.8|1585.8|1592|1586|1590.3|1584.3|19
1592826300000|2020-06-22 11:45:00|1592.5|1586.5|1592.8|1586.8|1592.8|1586.8|1592|1586|7
1592826600000|2020-06-22 11:50:00|1593|1587|1593.8|1587.8|1593.8|1587.8|1593|1587|4
1592826900000|2020-06-22 11:55:00|1593.3|1587.3|1593.8|1587.8|1593.8|1587.8|1592.8|1586.8|17
1592827200000|2020-06-22 12:00:00|1594|1588|1593.3|1587.3|1596.3|1590.3|1592.8|1586.8|40
1592827500000|2020-06-22 12:05:00|1593.5|1587.5|1593.3|1587.3|1593.8|1587.8|1592.5|1586.5|9
1592827800000|2020-06-22 12:10:00|1593|1587|1596.8|1590.8|1597.3|1591.3|1592.3|1586.3|36
1592828100000|2020-06-22 12:15:00|1597|1591|1596.8|1590.8|1597.8|1591.8|1596.8|1590.8|13
1592828400000|2020-06-22 12:20:00|1596.5|1590.5|1596.3|1590.3|1597.5|1591.5|1596|1590|23
1592828700000|2020-06-22 12:25:00|1596|1590|1596|1590|1597|1591|1596|1590|26
1592829000000|2020-06-22 12:30:00|1595.8|1589.8|1595.5|1589.5|1596.3|1590.3|1595.3|1589.3|28
1592829300000|2020-06-22 12:35:00|1595.8|1589.8|1597|1591|1597.3|1591.3|1595.3|1589.3|37
1592829600000|2020-06-22 12:40:00|1596.8|1590.8|1596|1590|1597.8|1591.8|1596|1590|20
1592829900000|2020-06-22 12:45:00|1596.3|1590.3|1596.3|1590.3|1597.5|1591.5|1595.3|1589.3|36
1592830200000|2020-06-22 12:50:00|1596.5|1590.5|1597.3|1591.3|1598|1592|1596.3|1590.3|26
1592830500000|2020-06-22 12:55:00|1597.5|1591.5|1597.8|1591.8|1599.3|1593.3|1597.5|1591.5|12
1592830800000|2020-06-22 13:00:00|1598|1592|1599.5|1593.5|1599.8|1593.8|1598|1592|27
1592831100000|2020-06-22 13:05:00|1599.3|1593.3|1599.8|1593.8|1599.8|1593.8|1597.3|1591.3|41
1592831400000|2020-06-22 13:10:00|1599.5|1593.5|1596.8|1590.8|1599.8|1593.8|1596|1590|39
1592831700000|2020-06-22 13:15:00|1597|1591|1599.3|1593.3|1599.8|1593.8|1596.8|1590.8|37
1592832000000|2020-06-22 13:20:00|1599|1593|1599.8|1593.8|1601.3|1595.3|1599|1593|30
1592832300000|2020-06-22 13:25:00|1600|1594|1600.8|1594.8|1601.5|1595.5|1600|1594|43
1592832600000|2020-06-22 13:30:00|1600.5|1594.5|1599|1593|1601.5|1595.5|1598.5|1592.5|24
1592832900000|2020-06-22 13:35:00|1599.3|1593.3|1597.8|1591.8|1600.3|1594.3|1596.5|1590.5|24
1592833200000|2020-06-22 13:40:00|1598|1592|1597.3|1591.3|1599.3|1593.3|1596.5|1590.5|33
1592833500000|2020-06-22 13:45:00|1597.5|1591.5|1596.8|1590.8|1598.8|1592.8|1596.5|1590.5|29
1592833800000|2020-06-22 13:50:00|1597.3|1591.3|1597.3|1591.3|1597.8|1591.8|1596.5|1590.5|13
1592834100000|2020-06-22 13:55:00|1597.5|1591.5|1595.5|1589.5|1597.5|1591.5|1595.5|1589.5|22
1592834400000|2020-06-22 14:00:00|1595.8|1589.8|1596.8|1590.8|1597.3|1591.3|1595.8|1589.8|20
1592834700000|2020-06-22 14:05:00|1597|1591|1600.8|1594.8|1601|1595|1596.8|1590.8|21
1592835000000|2020-06-22 14:10:00|1601|1595|1600.5|1594.5|1602.5|1596.5|1600.5|1594.5|12
1592835300000|2020-06-22 14:15:00|1600.8|1594.8|1600|1594|1601.3|1595.3|1600|1594|6
1592835600000|2020-06-22 14:20:00|1600.3|1594.3|1601.3|1595.3|1601.5|1595.5|1600.3|1594.3|7
1592835900000|2020-06-22 14:25:00|1601.8|1595.8|1600.8|1594.8|1601.8|1595.8|1600.3|1594.3|13
1592836200000|2020-06-22 14:30:00|1601|1595|1601|1595|1601.3|1595.3|1600.3|1594.3|14
1592836500000|2020-06-22 14:35:00|1600.8|1594.8|1602.5|1596.5|1602.8|1596.8|1600.8|1594.8|18
1592836800000|2020-06-22 14:40:00|1602.8|1596.8|1602.5|1596.5|1603.3|1597.3|1601.8|1595.8|25
1592837100000|2020-06-22 14:45:00|1602.8|1596.8|1603|1597|1603.8|1597.8|1602.3|1596.3|27
1592837400000|2020-06-22 14:50:00|1603.3|1597.3|1602.5|1596.5|1603.5|1597.5|1602|1596|17
1592837700000|2020-06-22 14:55:00|1602.8|1596.8|1603.5|1597.5|1603.8|1597.8|1602.8|1596.8|35
1592838000000|2020-06-22 15:00:00|1602.5|1596.5|1602.3|1596.3|1603|1597|1601.5|1595.5|24
1592838300000|2020-06-22 15:05:00|1602|1596|1602|1596|1602.5|1596.5|1601.5|1595.5|10
1592838600000|2020-06-22 15:10:00|1602.3|1596.3|1603.5|1597.5|1604|1598|1602|1596|18
1592838900000|2020-06-22 15:15:00|1603.8|1597.8|1602.5|1596.5|1604.8|1598.8|1602.3|1596.3|26
1592839200000|2020-06-22 15:20:00|1602.8|1596.8|1605.3|1599.3|1605.8|1599.8|1602.8|1596.8|31
1592839500000|2020-06-22 15:25:00|1605|1599|1605.8|1599.8|1606|1600|1604|1598|14
1592839800000|2020-06-22 15:30:00|1606|1600|1604.8|1598.8|1607.8|1601.8|1604.8|1598.8|42
1592840100000|2020-06-22 15:35:00|1604.5|1598.5|1604.3|1598.3|1604.8|1598.8|1603.5|1597.5|18
1592840400000|2020-06-22 15:40:00|1604.5|1598.5|1605.3|1599.3|1605.3|1599.3|1604.5|1598.5|18
1592840700000|2020-06-22 15:45:00|1605.5|1599.5|1605.8|1599.8|1605.8|1599.8|1605.5|1599.5|6
1592841000000|2020-06-22 15:50:00|1606|1600|1606.3|1600.3|1606.3|1600.3|1605.8|1599.8|16
1592841300000|2020-06-22 15:55:00|1606.5|1600.5|1605|1599|1606.8|1600.8|1604.8|1598.8|25
1592841600000|2020-06-22 16:00:00|1605.3|1599.3|1604.8|1598.8|1605.5|1599.5|1604.5|1598.5|13
1592841900000|2020-06-22 16:05:00|1605|1599|1606.5|1600.5|1606.5|1600.5|1605|1599|5
1592842200000|2020-06-22 16:10:00|1606.3|1600.3|1605.5|1599.5|1606.8|1600.8|1605.3|1599.3|10
1592842500000|2020-06-22 16:15:00|1605.8|1599.8|1606.8|1600.8|1607|1601|1605.8|1599.8|8
1592842800000|2020-06-22 16:20:00|1607|1601|1606.5|1600.5|1608.3|1602.3|1606.3|1600.3|14
1592843100000|2020-06-22 16:25:00|1606.8|1600.8|1605.8|1599.8|1607.5|1601.5|1605.8|1599.8|7
1592843400000|2020-06-22 16:30:00|1606|1600|1606|1600|1606.3|1600.3|1606|1600|7
1592843700000|2020-06-22 16:35:00|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1605.8|1599.8|1
1592844300000|2020-06-22 16:45:00|1606|1600|1606.3|1600.3|1606.5|1600.5|1606|1600|8
1592844600000|2020-06-22 16:50:00|1606|1600|1604.8|1598.8|1606.3|1600.3|1604.8|1598.8|11
1592844900000|2020-06-22 16:55:00|1604.9|1598.9|1604.9|1598.9|1604.9|1598.9|1604.6|1598.6|7
1592870400000|2020-06-23 00:00:00|1603.8|1597.8|1603.6|1597.6|1603.8|1597.8|1603.6|1597.6|2
1592870700000|2020-06-23 00:05:00|1603.4|1597.4|1602.5|1596.5|1603.4|1597.4|1602.5|1596.5|3
1592871000000|2020-06-23 00:10:00|1602.3|1596.3|1603|1597|1603|1597|1601.5|1595.5|8
1592871300000|2020-06-23 00:15:00|1603.1|1597.1|1603.5|1597.5|1603.6|1597.6|1603.1|1597.1|4
1592871600000|2020-06-23 00:20:00|1603.8|1597.8|1603.8|1597.8|1603.8|1597.8|1603.8|1597.8|1
1592871900000|2020-06-23 00:25:00|1604|1598|1604|1598|1604|1598|1604|1598|1
1592872200000|2020-06-23 00:30:00|1603.9|1597.9|1603.5|1597.5|1603.9|1597.9|1603.5|1597.5|7
1592872500000|2020-06-23 00:35:00|1603.4|1597.4|1603.3|1597.3|1603.4|1597.4|1603.3|1597.3|2
1592872800000|2020-06-23 00:40:00|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1603.5|1597.5|1
1592873100000|2020-06-23 00:45:00|1603.6|1597.6|1603.9|1597.9|1603.9|1597.9|1603.6|1597.6|2
1592873400000|2020-06-23 00:50:00|1604.1|1598.1|1604.1|1598.1|1604.1|1598.1|1604.1|1598.1|1
1592873700000|2020-06-23 00:55:00|1604.3|1598.3|1605.3|1599.3|1605.3|1599.3|1604.3|1598.3|4
1592874000000|2020-06-23 01:00:00|1605.1|1599.1|1606.1|1600.1|1606.8|1600.8|1604|1598|40
1592874300000|2020-06-23 01:05:00|1606.3|1600.3|1605.6|1599.6|1606.5|1600.5|1605.4|1599.4|8
1592874600000|2020-06-23 01:10:00|1605.4|1599.4|1603.8|1597.8|1605.4|1599.4|1603.8|1597.8|9
1592874900000|2020-06-23 01:15:00|1603.5|1597.5|1601.8|1595.8|1603.5|1597.5|1601|1595|14
1592875200000|2020-06-23 01:20:00|1601.5|1595.5|1600.5|1594.5|1601.6|1595.6|1600.5|1594.5|13
1592875500000|2020-06-23 01:25:00|1601.1|1595.1|1600.4|1594.4|1601.4|1595.4|1600.4|1594.4|13
1592875800000|2020-06-23 01:30:00|1600.6|1594.6|1602|1596|1602.3|1596.3|1600.6|1594.6|16
1592876100000|2020-06-23 01:35:00|1602.3|1596.3|1600.5|1594.5|1602.3|1596.3|1600.3|1594.3|19
1592876400000|2020-06-23 01:40:00|1600.6|1594.6|1600.8|1594.8|1600.9|1594.9|1600.3|1594.3|25
1592876700000|2020-06-23 01:45:00|1600.5|1594.5|1600.8|1594.8|1601.1|1595.1|1600.4|1594.4|12
1592877000000|2020-06-23 01:50:00|1600.5|1594.5|1598.1|1592.1|1600.5|1594.5|1597.5|1591.5|44
1592877300000|2020-06-23 01:55:00|1597.3|1591.3|1595.9|1589.9|1598|1592|1595.3|1589.3|23
1592877600000|2020-06-23 02:00:00|1596.1|1590.1|1599.6|1593.6|1600.1|1594.1|1596.1|1590.1|29
1592877900000|2020-06-23 02:05:00|1599.5|1593.5|1599.5|1593.5|1599.5|1593.5|1597.4|1591.4|27
1592878200000|2020-06-23 02:10:00|1599|1593|1599.5|1593.5|1599.6|1593.6|1598.5|1592.5|18
1592878500000|2020-06-23 02:15:00|1599.3|1593.3|1598.8|1592.8|1599.5|1593.5|1598.6|1592.6|18
1592878800000|2020-06-23 02:20:00|1598.6|1592.6|1599.8|1593.8|1599.8|1593.8|1598.1|1592.1|24
1592879100000|2020-06-23 02:25:00|1600|1594|1598.5|1592.5|1600.6|1594.6|1598.5|1592.5|16
1592879400000|2020-06-23 02:30:00|1598.6|1592.6|1599.6|1593.6|1600.9|1594.9|1598.5|1592.5|36
1592879700000|2020-06-23 02:35:00|1599.5|1593.5|1600.3|1594.3|1600.5|1594.5|1599.5|1593.5|7
1592880000000|2020-06-23 02:40:00|1600.5|1594.5|1600.5|1594.5|1600.5|1594.5|1600.3|1594.3|3
1592880300000|2020-06-23 02:45:00|1600.3|1594.3|1600.4|1594.4|1600.5|1594.5|1600.3|1594.3|3
1592880600000|2020-06-23 02:50:00|1600.3|1594.3|1600.3|1594.3|1600.3|1594.3|1600.3|1594.3|1
1592881200000|2020-06-23 03:00:00|1600.4|1594.4|1600.3|1594.3|1600.5|1594.5|1600.3|1594.3|3
1592881500000|2020-06-23 03:05:00|1600|1594|1599.5|1593.5|1600|1594|1599.5|1593.5|3
1592881800000|2020-06-23 03:10:00|1599.6|1593.6|1600|1594|1600|1594|1599.6|1593.6|4
1592882100000|2020-06-23 03:15:00|1600.1|1594.1|1600.3|1594.3|1600.3|1594.3|1600|1594|6
1592882400000|2020-06-23 03:20:00|1599.6|1593.6|1599.3|1593.3|1599.6|1593.6|1599.3|1593.3|3
1592882700000|2020-06-23 03:25:00|1599.5|1593.5|1599.8|1593.8|1599.9|1593.9|1599.5|1593.5|3
1592883300000|2020-06-23 03:35:00|1599.5|1593.5|1599.3|1593.3|1599.5|1593.5|1599.3|1593.3|2
1592884500000|2020-06-23 03:55:00|1599.8|1593.8|1599.5|1593.5|1599.8|1593.8|1599.5|1593.5|2
1592884800000|2020-06-23 04:00:00|1599.3|1593.3|1599.3|1593.3|1599.3|1593.3|1599.3|1593.3|1
1592885100000|2020-06-23 04:05:00|1599.8|1593.8|1600|1594|1600|1594|1599.8|1593.8|2
1592885700000|2020-06-23 04:15:00|1599.8|1593.8|1599.8|1593.8|1599.8|1593.8|1599.8|1593.8|1
1592888400000|2020-06-23 05:00:00|1600|1594|1600.8|1594.8|1600.9|1594.9|1600|1594|4
1592888700000|2020-06-23 05:05:00|1600.9|1594.9|1601|1595|1601|1595|1600.9|1594.9|2
1592889000000|2020-06-23 05:10:00|1600.9|1594.9|1601|1595|1601|1595|1600.8|1594.8|3
1592889300000|2020-06-23 05:15:00|1601.6|1595.6|1602|1596|1602|1596|1601.6|1595.6|3
1592889600000|2020-06-23 05:20:00|1602.1|1596.1|1602|1596|1602.1|1596.1|1602|1596|2
1592889900000|2020-06-23 05:25:00|1602.1|1596.1|1601.8|1595.8|1602.1|1596.1|1601.8|1595.8|3
1592890200000|2020-06-23 05:30:00|1601.5|1595.5|1601.8|1595.8|1601.9|1595.9|1600.8|1594.8|10
1592890500000|2020-06-23 05:35:00|1601.5|1595.5|1601|1595|1601.5|1595.5|1601|1595|3
1592890800000|2020-06-23 05:40:00|1600.9|1594.9|1599.8|1593.8|1600.9|1594.9|1599.8|1593.8|7
1592891100000|2020-06-23 05:45:00|1599.4|1593.4|1599|1593|1599.4|1593.4|1599|1593|3
1592891400000|2020-06-23 05:50:00|1599.3|1593.3|1600.3|1594.3|1600.3|1594.3|1599.3|1593.3|6
1592891700000|2020-06-23 05:55:00|1600.5|1594.5|1599.8|1593.8|1600.5|1594.5|1599.8|1593.8|4
1592892000000|2020-06-23 06:00:00|1599.5|1593.5|1599.5|1593.5|1599.8|1593.8|1599|1593|11
1592892300000|2020-06-23 06:05:00|1599.8|1593.8|1599.3|1593.3|1599.9|1593.9|1599.3|1593.3|7
1592892600000|2020-06-23 06:10:00|1599.5|1593.5|1599.8|1593.8|1599.9|1593.9|1599.5|1593.5|4
1592892900000|2020-06-23 06:15:00|1599.5|1593.5|1599.8|1593.8|1599.8|1593.8|1599.3|1593.3|4
1592893500000|2020-06-23 06:25:00|1599.9|1593.9|1599.9|1593.9|1599.9|1593.9|1599.9|1593.9|1
1592893800000|2020-06-23 06:30:00|1600|1594|1601.5|1595.5|1602|1596|1600|1594|9
1592894100000|2020-06-23 06:35:00|1601.4|1595.4|1600.1|1594.1|1601.6|1595.6|1600.1|1594.1|19
1592894400000|2020-06-23 06:40:00|1600.3|1594.3|1599.1|1593.1|1600.5|1594.5|1598.6|1592.6|8
1592894700000|2020-06-23 06:45:00|1598.9|1592.9|1597.8|1591.8|1598.9|1592.9|1597.3|1591.3|42
1592895000000|2020-06-23 06:50:00|1597.5|1591.5|1596.8|1590.8|1598.8|1592.8|1596.8|1590.8|34
1592895300000|2020-06-23 06:55:00|1596.5|1590.5|1595.8|1589.8|1596.5|1590.5|1595|1589|38
1592895600000|2020-06-23 07:00:00|1596|1590|1595|1589|1596|1590|1593.3|1587.3|18
1592895900000|2020-06-23 07:05:00|1595.3|1589.3|1595.3|1589.3|1596.3|1590.3|1594.8|1588.8|24
1592896200000|2020-06-23 07:10:00|1595.5|1589.5|1595.3|1589.3|1595.5|1589.5|1594|1588|25
1592896500000|2020-06-23 07:15:00|1595.5|1589.5|1597.3|1591.3|1598|1592|1595.5|1589.5|33
1592896800000|2020-06-23 07:20:00|1597.5|1591.5|1597.8|1591.8|1599|1593|1597|1591|29
1592897100000|2020-06-23 07:25:00|1597.5|1591.5|1599|1593|1600|1594|1597.5|1591.5|19
1592897400000|2020-06-23 07:30:00|1599.8|1593.8|1599.3|1593.3|1599.8|1593.8|1597|1591|34
1592897700000|2020-06-23 07:35:00|1599|1593|1597.3|1591.3|1599.8|1593.8|1597|1591|21
1592898000000|2020-06-23 07:40:00|1597.5|1591.5|1598.3|1592.3|1598.3|1592.3|1597|1591|13
1592898300000|2020-06-23 07:45:00|1598.5|1592.5|1597.8|1591.8|1598.5|1592.5|1597.8|1591.8|6
1592898600000|2020-06-23 07:50:00|1598|1592|1597.8|1591.8|1598|1592|1597.8|1591.8|2
1592898900000|2020-06-23 07:55:00|1598|1592|1600.3|1594.3|1601.5|1595.5|1598|1592|32
1592899200000|2020-06-23 08:00:00|1600.8|1594.8|1600|1594|1603|1597|1600|1594|28
1592899500000|2020-06-23 08:05:00|1600.3|1594.3|1599.5|1593.5|1600.8|1594.8|1599.5|1593.5|14
1592899800000|2020-06-23 08:10:00|1599.3|1593.3|1600.3|1594.3|1600.3|1594.3|1599.3|1593.3|10
1592900100000|2020-06-23 08:15:00|1599.8|1593.8|1600.8|1594.8|1601.3|1595.3|1599.8|1593.8|8
1592900400000|2020-06-23 08:20:00|1601|1595|1602.8|1596.8|1602.8|1596.8|1600.8|1594.8|20
1592900700000|2020-06-23 08:25:00|1603|1597|1603.3|1597.3|1603.8|1597.8|1603|1597|7
1592901000000|2020-06-23 08:30:00|1603|1597|1603.3|1597.3|1603.8|1597.8|1602.5|1596.5|11
1592901300000|2020-06-23 08:35:00|1603.8|1597.8|1602.3|1596.3|1603.8|1597.8|1601.5|1595.5|13
1592901600000|2020-06-23 08:40:00|1602|1596|1601.8|1595.8|1602.8|1596.8|1601.3|1595.3|14
1592901900000|2020-06-23 08:45:00|1601.5|1595.5|1600.3|1594.3|1602.3|1596.3|1600|1594|20
1592902200000|2020-06-23 08:50:00|1600|1594|1601.3|1595.3|1602|1596|1600|1594|10
1592902500000|2020-06-23 08:55:00|1601.5|1595.5|1601.5|1595.5|1604.3|1598.3|1601.3|1595.3|40
1592902800000|2020-06-23 09:00:00|1601.3|1595.3|1601.3|1595.3|1604|1598|1600.5|1594.5|23
1592903100000|2020-06-23 09:05:00|1601.5|1595.5|1600.3|1594.3|1601.8|1595.8|1600.3|1594.3|33
1592903400000|2020-06-23 09:10:00|1600.5|1594.5|1599.5|1593.5|1600.8|1594.8|1599|1593|30
1592903700000|2020-06-23 09:15:00|1599.3|1593.3|1600|1594|1600.8|1594.8|1599|1593|13
1592904000000|2020-06-23 09:20:00|1600.3|1594.3|1602|1596|1602|1596|1600.3|1594.3|14
1592904300000|2020-06-23 09:25:00|1601.8|1595.8|1600.5|1594.5|1601.8|1595.8|1600|1594|11
1592904600000|2020-06-23 09:30:00|1600.3|1594.3|1601.8|1595.8|1602|1596|1600.3|1594.3|8
1592904900000|2020-06-23 09:35:00|1602|1596|1601.8|1595.8|1602.3|1596.3|1600.5|1594.5|15
1592905200000|2020-06-23 09:40:00|1602|1596|1603.5|1597.5|1603.8|1597.8|1602|1596|16
1592905500000|2020-06-23 09:45:00|1603.3|1597.3|1602.5|1596.5|1603.8|1597.8|1601.8|1595.8|17
1592905800000|2020-06-23 09:50:00|1602.8|1596.8|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|5
1592906100000|2020-06-23 09:55:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|10
1592906400000|2020-06-23 10:00:00|1602.8|1596.8|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|3
1592906700000|2020-06-23 10:05:00|1602.5|1596.5|1602.3|1596.3|1602.8|1596.8|1602.3|1596.3|10
1592907000000|2020-06-23 10:10:00|1601.8|1595.8|1601.3|1595.3|1601.8|1595.8|1601.3|1595.3|7
1592907300000|2020-06-23 10:15:00|1601.5|1595.5|1600.3|1594.3|1601.5|1595.5|1600.3|1594.3|4
1592907600000|2020-06-23 10:20:00|1600.5|1594.5|1600.8|1594.8|1600.8|1594.8|1600.3|1594.3|4
1592907900000|2020-06-23 10:25:00|1600.5|1594.5|1601.3|1595.3|1601.8|1595.8|1600.3|1594.3|11
1592908200000|2020-06-23 10:30:00|1601|1595|1600.8|1594.8|1601|1595|1600.8|1594.8|2
1592908500000|2020-06-23 10:35:00|1601|1595|1602|1596|1602|1596|1600.8|1594.8|10
1592908800000|2020-06-23 10:40:00|1602.3|1596.3|1602.5|1596.5|1602.5|1596.5|1601.8|1595.8|9
1592909100000|2020-06-23 10:45:00|1602.3|1596.3|1602.3|1596.3|1602.5|1596.5|1602.3|1596.3|17
1592909400000|2020-06-23 10:50:00|1602.5|1596.5|1602.8|1596.8|1603|1597|1602.5|1596.5|6
1592909700000|2020-06-23 10:55:00|1602.5|1596.5|1601.8|1595.8|1602.5|1596.5|1601.8|1595.8|3
1592910000000|2020-06-23 11:00:00|1602.3|1596.3|1602.8|1596.8|1602.8|1596.8|1602.3|1596.3|6
1592910300000|2020-06-23 11:05:00|1602.5|1596.5|1601|1595|1602.8|1596.8|1600.8|1594.8|17
1592910600000|2020-06-23 11:10:00|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1601.3|1595.3|1
1592910900000|2020-06-23 11:15:00|1601.5|1595.5|1601.3|1595.3|1601.8|1595.8|1600.8|1594.8|7
1592911200000|2020-06-23 11:20:00|1601.5|1595.5|1601.3|1595.3|1602|1596|1601.3|1595.3|6
1592912100000|2020-06-23 11:35:00|1601.5|1595.5|1602.8|1596.8|1603|1597|1601.3|1595.3|17
1592912400000|2020-06-23 11:40:00|1603|1597|1604.5|1598.5|1604.8|1598.8|1603|1597|14
1592912700000|2020-06-23 11:45:00|1604.8|1598.8|1603|1597|1604.8|1598.8|1602.8|1596.8|16
1592913000000|2020-06-23 11:50:00|1602.8|1596.8|1602.8|1596.8|1603|1597|1601.5|1595.5|42
1592913300000|2020-06-23 11:55:00|1602.5|1596.5|1601.3|1595.3|1602.8|1596.8|1599.8|1593.8|34
1592913600000|2020-06-23 12:00:00|1601|1595|1600.5|1594.5|1601.3|1595.3|1600.5|1594.5|3
1592913900000|2020-06-23 12:05:00|1600.8|1594.8|1600.8|1594.8|1600.8|1594.8|1600.8|1594.8|1
1592914200000|2020-06-23 12:10:00|1601|1595|1601.8|1595.8|1601.8|1595.8|1600.8|1594.8|8
1592914500000|2020-06-23 12:15:00|1601.5|1595.5|1600.8|1594.8|1601.5|1595.5|1600.3|1594.3|7
1592914800000|2020-06-23 12:20:00|1601|1595|1601.3|1595.3|1601.3|1595.3|1600.8|1594.8|14
1592915100000|2020-06-23 12:25:00|1601.5|1595.5|1601.3|1595.3|1602.3|1596.3|1601.3|1595.3|15
1592915400000|2020-06-23 12:30:00|1601|1595|1601|1595|1601|1595|1600.3|1594.3|13
1592915700000|2020-06-23 12:35:00|1600.8|1594.8|1601.3|1595.3|1601.5|1595.5|1600.5|1594.5|10
1592916000000|2020-06-23 12:40:00|1600.8|1594.8|1600.8|1594.8|1601|1595|1600.8|1594.8|3
1592916300000|2020-06-23 12:45:00|1601|1595|1600.9|1594.9|1601.4|1595.4|1600.6|1594.6|13
1592916600000|2020-06-23 12:50:00|1600.6|1594.6|1600.4|1594.4|1601.1|1595.1|1600.1|1594.1|11
1592916900000|2020-06-23 12:55:00|1600.1|1594.1|1599.6|1593.6|1600.1|1594.1|1598.9|1592.9|24
1592917200000|2020-06-23 13:00:00|1599.9|1593.9|1599.6|1593.6|1600.6|1594.6|1598.9|1592.9|46
1592917500000|2020-06-23 13:05:00|1599.9|1593.9|1600.1|1594.1|1600.6|1594.6|1599.1|1593.1|29
1592917800000|2020-06-23 13:10:00|1599.9|1593.9|1597.9|1591.9|1599.9|1593.9|1597.9|1591.9|11
1592918100000|2020-06-23 13:15:00|1598.6|1592.6|1599.4|1593.4|1600.1|1594.1|1598.6|1592.6|33
1592918400000|2020-06-23 13:20:00|1599.6|1593.6|1597.6|1591.6|1599.6|1593.6|1597.4|1591.4|18
1592918700000|2020-06-23 13:25:00|1597.9|1591.9|1599.1|1593.1|1599.6|1593.6|1597.6|1591.6|21
1592919000000|2020-06-23 13:30:00|1598.9|1592.9|1598.6|1592.6|1599.1|1593.1|1597.6|1591.6|15
1592919300000|2020-06-23 13:35:00|1598.4|1592.4|1599.9|1593.9|1599.9|1593.9|1598.4|1592.4|10
1592919600000|2020-06-23 13:40:00|1599.6|1593.6|1600.6|1594.6|1602.6|1596.6|1599.6|1593.6|42
1592919900000|2020-06-23 13:45:00|1600.4|1594.4|1600.6|1594.6|1602.6|1596.6|1600.1|1594.1|40
1592920200000|2020-06-23 13:50:00|1600.9|1594.9|1600.1|1594.1|1601.4|1595.4|1598.6|1592.6|46
1592920500000|2020-06-23 13:55:00|1600.4|1594.4|1600.6|1594.6|1601.1|1595.1|1599.1|1593.1|29
1592920800000|2020-06-23 14:00:00|1600.4|1594.4|1598.9|1592.9|1600.6|1594.6|1598.1|1592.1|27
1592921100000|2020-06-23 14:05:00|1598.6|1592.6|1597.9|1591.9|1598.9|1592.9|1595.6|1589.6|33
1592921400000|2020-06-23 14:10:00|1598.1|1592.1|1598.6|1592.6|1598.6|1592.6|1597.4|1591.4|15
1592921700000|2020-06-23 14:15:00|1598.9|1592.9|1598.6|1592.6|1599.4|1593.4|1598.4|1592.4|14
1592922000000|2020-06-23 14:20:00|1598.9|1592.9|1599.1|1593.1|1599.1|1593.1|1598.6|1592.6|3
1592922300000|2020-06-23 14:25:00|1599.4|1593.4|1601.4|1595.4|1602.4|1596.4|1599.4|1593.4|25
1592922600000|2020-06-23 14:30:00|1601.1|1595.1|1601.4|1595.4|1601.9|1595.9|1601.1|1595.1|11
1592922900000|2020-06-23 14:35:00|1601.6|1595.6|1603.6|1597.6|1603.6|1597.6|1601.4|1595.4|21
1592923200000|2020-06-23 14:40:00|1602.6|1596.6|1602.9|1596.9|1603.6|1597.6|1601.9|1595.9|20
1592923500000|2020-06-23 14:45:00|1602.6|1596.6|1601.1|1595.1|1602.6|1596.6|1600.6|1594.6|26
1592923800000|2020-06-23 14:50:00|1601.6|1595.6|1602.4|1596.4|1602.4|1596.4|1601.4|1595.4|25
1592924100000|2020-06-23 14:55:00|1602.1|1596.1|1603.1|1597.1|1603.1|1597.1|1601.4|1595.4|34
1592924400000|2020-06-23 15:00:00|1602.9|1596.9|1602.1|1596.1|1603.1|1597.1|1601.9|1595.9|28
1592924700000|2020-06-23 15:05:00|1601.6|1595.6|1599.6|1593.6|1601.6|1595.6|1599.4|1593.4|17
1592925000000|2020-06-23 15:10:00|1599.4|1593.4|1598.6|1592.6|1599.9|1593.9|1598.6|1592.6|12
1592925300000|2020-06-23 15:15:00|1598.4|1592.4|1596.9|1590.9|1598.9|1592.9|1596.9|1590.9|16
1592925600000|2020-06-23 15:20:00|1596.4|1590.4|1596.4|1590.4|1596.4|1590.4|1595.1|1589.1|33
1592925900000|2020-06-23 15:25:00|1596.1|1590.1|1597.1|1591.1|1597.1|1591.1|1596.1|1590.1|12
1592926200000|2020-06-23 15:30:00|1597.4|1591.4|1596.6|1590.6|1598.4|1592.4|1596.6|1590.6|37
1592926500000|2020-06-23 15:35:00|1596.9|1590.9|1599.1|1593.1|1599.1|1593.1|1596.9|1590.9|21
1592926800000|2020-06-23 15:40:00|1598.9|1592.9|1598.1|1592.1|1599.6|1593.6|1598.1|1592.1|33
1592927100000|2020-06-23 15:45:00|1597.9|1591.9|1596.9|1590.9|1598.1|1592.1|1596.9|1590.9|12
1592927400000|2020-06-23 15:50:00|1596.6|1590.6|1594.9|1588.9|1596.6|1590.6|1594.6|1588.6|8
1592927700000|2020-06-23 15:55:00|1595.1|1589.1|1595.6|1589.6|1595.6|1589.6|1594.6|1588.6|8
1592928000000|2020-06-23 16:00:00|1595.9|1589.9|1595.1|1589.1|1595.9|1589.9|1594.9|1588.9|5
1592928300000|2020-06-23 16:05:00|1594.6|1588.6|1594.4|1588.4|1594.9|1588.9|1594.1|1588.1|8
1592928600000|2020-06-23 16:10:00|1594.6|1588.6|1594.4|1588.4|1594.6|1588.6|1594.4|1588.4|2
1592928900000|2020-06-23 16:15:00|1594.6|1588.6|1594.6|1588.6|1594.9|1588.9|1593.9|1587.9|8
1592929200000|2020-06-23 16:20:00|1594.9|1588.9|1594.6|1588.6|1594.9|1588.9|1593.9|1587.9|7
1592929500000|2020-06-23 16:25:00|1594.9|1588.9|1594.6|1588.6|1594.9|1588.9|1594.6|1588.6|2
1592929800000|2020-06-23 16:30:00|1595.1|1589.1|1594.6|1588.6|1595.6|1589.6|1594.6|1588.6|7
1592930100000|2020-06-23 16:35:00|1594.4|1588.4|1594.4|1588.4|1594.4|1588.4|1594.4|1588.4|1
1592930400000|2020-06-23 16:40:00|1594.6|1588.6|1594.1|1588.1|1594.9|1588.9|1593.9|1587.9|12
1592930700000|2020-06-23 16:45:00|1594.4|1588.4|1594.6|1588.6|1594.6|1588.6|1594.4|1588.4|2
1592931300000|2020-06-23 16:55:00|1594.5|1588.5|1594.5|1588.5|1594.8|1588.8|1594.5|1588.5|3
1592956800000|2020-06-24 00:00:00|1592.1|1586.1|1592.1|1586.1|1592.1|1586.1|1592.1|1586.1|1
1592957400000|2020-06-24 00:10:00|1592.4|1586.4|1593.9|1587.9|1594.4|1588.4|1592.4|1586.4|9
1592957700000|2020-06-24 00:15:00|1594.1|1588.1|1595.9|1589.9|1595.9|1589.9|1594.1|1588.1|7
1592958000000|2020-06-24 00:20:00|1595.6|1589.6|1595.9|1589.9|1595.9|1589.9|1595.6|1589.6|2
1592958300000|2020-06-24 00:25:00|1596.1|1590.1|1596.4|1590.4|1596.4|1590.4|1596.1|1590.1|2
1592958900000|2020-06-24 00:35:00|1596.6|1590.6|1596.1|1590.1|1596.6|1590.6|1596.1|1590.1|2
1592959200000|2020-06-24 00:40:00|1596.4|1590.4|1596.9|1590.9|1596.9|1590.9|1596.4|1590.4|5
1592959800000|2020-06-24 00:50:00|1597.1|1591.1|1597.1|1591.1|1597.1|1591.1|1597.1|1591.1|1
1592960100000|2020-06-24 00:55:00|1597.6|1591.6|1597.6|1591.6|1597.9|1591.9|1597.4|1591.4|7
1592960400000|2020-06-24 01:00:00|1597.9|1591.9|1597.6|1591.6|1597.9|1591.9|1597.4|1591.4|4
1592960700000|2020-06-24 01:05:00|1597.9|1591.9|1598.1|1592.1|1598.1|1592.1|1597.9|1591.9|2
1592961600000|2020-06-24 01:20:00|1598.6|1592.6|1599.6|1593.6|1599.6|1593.6|1598.6|1592.6|4
1592961900000|2020-06-24 01:25:00|1599.4|1593.4|1598.9|1592.9|1599.4|1593.4|1598.6|1592.6|8
1592962200000|2020-06-24 01:30:00|1598.4|1592.4|1598.9|1592.9|1599.1|1593.1|1598.4|1592.4|9
1592962500000|2020-06-24 01:35:00|1599.1|1593.1|1599.4|1593.4|1599.6|1593.6|1598.9|1592.9|11
1592963100000|2020-06-24 01:45:00|1599.1|1593.1|1599.4|1593.4|1599.4|1593.4|1599.1|1593.1|4
1592963400000|2020-06-24 01:50:00|1599.6|1593.6|1599.4|1593.4|1599.6|1593.6|1599.4|1593.4|2
1592963700000|2020-06-24 01:55:00|1599.6|1593.6|1599.1|1593.1|1599.6|1593.6|1599.1|1593.1|5
1592964000000|2020-06-24 02:00:00|1599.4|1593.4|1599.4|1593.4|1599.6|1593.6|1599.1|1593.1|5
1592964300000|2020-06-24 02:05:00|1599.6|1593.6|1599.4|1593.4|1599.6|1593.6|1599.1|1593.1|4
1592964900000|2020-06-24 02:15:00|1599.6|1593.6|1599.4|1593.4|1599.6|1593.6|1599.4|1593.4|4
1592965200000|2020-06-24 02:20:00|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1
1592965500000|2020-06-24 02:25:00|1599.4|1593.4|1599.6|1593.6|1599.6|1593.6|1599.4|1593.4|2
1592966700000|2020-06-24 02:45:00|1599.4|1593.4|1599.4|1593.4|1599.4|1593.4|1599.1|1593.1|3
1592967000000|2020-06-24 02:50:00|1599.6|1593.6|1600.4|1594.4|1600.4|1594.4|1599.6|1593.6|2
1592967300000|2020-06-24 02:55:00|1599.9|1593.9|1599.6|1593.6|1599.9|1593.9|1599.6|1593.6|2
1592967900000|2020-06-24 03:05:00|1599.4|1593.4|1599.4|1593.4|1599.9|1593.9|1598.6|1592.6|10
1592968200000|2020-06-24 03:10:00|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1599.4|1593.4|3
1592969100000|2020-06-24 03:25:00|1599.4|1593.4|1599.1|1593.1|1599.4|1593.4|1599.1|1593.1|2
1592970000000|2020-06-24 03:40:00|1598.9|1592.9|1599.1|1593.1|1599.1|1593.1|1598.9|1592.9|2
1592970600000|2020-06-24 03:50:00|1598.6|1592.6|1598.9|1592.9|1598.9|1592.9|1598.6|1592.6|2
1592971500000|2020-06-24 04:05:00|1598.6|1592.6|1597.9|1591.9|1599.1|1593.1|1597.9|1591.9|8
1592972100000|2020-06-24 04:15:00|1597.6|1591.6|1596.9|1590.9|1597.6|1591.6|1596.9|1590.9|3
1592972400000|2020-06-24 04:20:00|1596.6|1590.6|1596.6|1590.6|1596.6|1590.6|1596.6|1590.6|1
1592972700000|2020-06-24 04:25:00|1596.4|1590.4|1597.1|1591.1|1597.1|1591.1|1596.4|1590.4|4
1592973300000|2020-06-24 04:35:00|1597.4|1591.4|1597.4|1591.4|1597.4|1591.4|1597.4|1591.4|1
1592974800000|2020-06-24 05:00:00|1597.6|1591.6|1597.9|1591.9|1597.9|1591.9|1597.6|1591.6|2
1592975100000|2020-06-24 05:05:00|1598.1|1592.1|1598.1|1592.1|1598.1|1592.1|1598.1|1592.1|1
1592975400000|2020-06-24 05:10:00|1598.4|1592.4|1598.1|1592.1|1598.4|1592.4|1598.1|1592.1|2
1592975700000|2020-06-24 05:15:00|1598.4|1592.4|1598.4|1592.4|1598.4|1592.4|1598.4|1592.4|1
1592976000000|2020-06-24 05:20:00|1598.6|1592.6|1598.9|1592.9|1599.1|1593.1|1598.6|1592.6|3
1592976300000|2020-06-24 05:25:00|1599.4|1593.4|1599.9|1593.9|1599.9|1593.9|1599.4|1593.4|3
1592976600000|2020-06-24 05:30:00|1599.6|1593.6|1599.6|1593.6|1599.6|1593.6|1599.1|1593.1|4
1592976900000|2020-06-24 05:35:00|1599.4|1593.4|1599.9|1593.9|1600.1|1594.1|1599.1|1593.1|10
1592977200000|2020-06-24 05:40:00|1599.6|1593.6|1599.9|1593.9|1600.1|1594.1|1599.6|1593.6|7
1592977500000|2020-06-24 05:45:00|1600.1|1594.1|1599.9|1593.9|1600.1|1594.1|1599.6|1593.6|4
1592977800000|2020-06-24 05:50:00|1600.1|1594.1|1598.6|1592.6|1600.1|1594.1|1598.6|1592.6|9
1592978100000|2020-06-24 05:55:00|1598.4|1592.4|1598.4|1592.4|1598.6|1592.6|1598.4|1592.4|3
1592978400000|2020-06-24 06:00:00|1598.6|1592.6|1597.9|1591.9|1598.6|1592.6|1597.6|1591.6|16
1592978700000|2020-06-24 06:05:00|1597.6|1591.6|1598.4|1592.4|1598.6|1592.6|1597.4|1591.4|25
1592979000000|2020-06-24 06:10:00|1597.9|1591.9|1597.9|1591.9|1598.4|1592.4|1597.9|1591.9|6
1592979300000|2020-06-24 06:15:00|1597.4|1591.4|1598.1|1592.1|1598.1|1592.1|1597.4|1591.4|8
1592979600000|2020-06-24 06:20:00|1597.6|1591.6|1597.4|1591.4|1597.6|1591.6|1597.4|1591.4|2
1592979900000|2020-06-24 06:25:00|1598.1|1592.1|1598.4|1592.4|1598.4|1592.4|1597.4|1591.4|14
1592980200000|2020-06-24 06:30:00|1598.1|1592.1|1598.9|1592.9|1598.9|1592.9|1598.1|1592.1|7
1592980500000|2020-06-24 06:35:00|1598.6|1592.6|1597.9|1591.9|1598.6|1592.6|1597.9|1591.9|3
1592980800000|2020-06-24 06:40:00|1597.4|1591.4|1597.1|1591.1|1597.4|1591.4|1597.1|1591.1|2
1592981100000|2020-06-24 06:45:00|1596.9|1590.9|1597.4|1591.4|1598.1|1592.1|1596.9|1590.9|10
1592981400000|2020-06-24 06:50:00|1597.6|1591.6|1596.4|1590.4|1597.9|1591.9|1596.4|1590.4|10
1592981700000|2020-06-24 06:55:00|1596.1|1590.1|1593.4|1587.4|1596.1|1590.1|1593.4|1587.4|40
1592982000000|2020-06-24 07:00:00|1593.6|1587.6|1591.4|1585.4|1595.1|1589.1|1591.4|1585.4|29
1592982300000|2020-06-24 07:05:00|1591.6|1585.6|1592.6|1586.6|1592.9|1586.9|1591.1|1585.1|20
1592982600000|2020-06-24 07:10:00|1592.4|1586.4|1593.1|1587.1|1594.4|1588.4|1591.9|1585.9|18
1592982900000|2020-06-24 07:15:00|1593.4|1587.4|1592.6|1586.6|1593.9|1587.9|1592.6|1586.6|16
1592983200000|2020-06-24 07:20:00|1592.4|1586.4|1591.9|1585.9|1592.6|1586.6|1591.6|1585.6|10
1592983500000|2020-06-24 07:25:00|1592.1|1586.1|1591.4|1585.4|1592.1|1586.1|1591.4|1585.4|11
1592983800000|2020-06-24 07:30:00|1591.1|1585.1|1591.4|1585.4|1591.9|1585.9|1589.4|1583.4|16
1592984100000|2020-06-24 07:35:00|1591.6|1585.6|1589.4|1583.4|1591.9|1585.9|1589.4|1583.4|20
1592984400000|2020-06-24 07:40:00|1589.1|1583.1|1589.1|1583.1|1589.4|1583.4|1587.6|1581.6|29
1592984700000|2020-06-24 07:45:00|1589.4|1583.4|1591.4|1585.4|1591.4|1585.4|1589.4|1583.4|20
1592985000000|2020-06-24 07:50:00|1591.6|1585.6|1591.6|1585.6|1592.1|1586.1|1591.4|1585.4|16
1592985300000|2020-06-24 07:55:00|1591.9|1585.9|1590.6|1584.6|1592.4|1586.4|1590.6|1584.6|13
1592985600000|2020-06-24 08:00:00|1590.9|1584.9|1590.9|1584.9|1590.9|1584.9|1590.1|1584.1|8
1592985900000|2020-06-24 08:05:00|1590.6|1584.6|1589.4|1583.4|1590.6|1584.6|1589.1|1583.1|14
1592986200000|2020-06-24 08:10:00|1589.1|1583.1|1588.6|1582.6|1589.6|1583.6|1585.6|1579.6|43
1592986500000|2020-06-24 08:15:00|1588.4|1582.4|1590.4|1584.4|1590.4|1584.4|1587.9|1581.9|26
1592986800000|2020-06-24 08:20:00|1589.9|1583.9|1591.4|1585.4|1591.4|1585.4|1589.9|1583.9|11
1592987100000|2020-06-24 08:25:00|1591.6|1585.6|1590.6|1584.6|1591.6|1585.6|1590.4|1584.4|18
1592987400000|2020-06-24 08:30:00|1590.1|1584.1|1587.9|1581.9|1590.4|1584.4|1587.6|1581.6|21
1592987700000|2020-06-24 08:35:00|1587.6|1581.6|1584.6|1578.6|1587.6|1581.6|1584.4|1578.4|21
1592988000000|2020-06-24 08:40:00|1584.4|1578.4|1587.4|1581.4|1587.4|1581.4|1584.4|1578.4|15
1592988300000|2020-06-24 08:45:00|1587.6|1581.6|1588.6|1582.6|1589.9|1583.9|1587.6|1581.6|16
1592988600000|2020-06-24 08:50:00|1588.4|1582.4|1587.4|1581.4|1588.4|1582.4|1587.4|1581.4|11
1592988900000|2020-06-24 08:55:00|1587.6|1581.6|1587.9|1581.9|1588.1|1582.1|1587.6|1581.6|4
1592989200000|2020-06-24 09:00:00|1587.6|1581.6|1587.1|1581.1|1587.9|1581.9|1586.9|1580.9|11
1592989500000|2020-06-24 09:05:00|1587.4|1581.4|1588.4|1582.4|1588.4|1582.4|1586.6|1580.6|14
1592989800000|2020-06-24 09:10:00|1587.9|1581.9|1586.4|1580.4|1587.9|1581.9|1585.6|1579.6|17
1592990100000|2020-06-24 09:15:00|1586.1|1580.1|1586.9|1580.9|1587.4|1581.4|1585.9|1579.9|16
1592990400000|2020-06-24 09:20:00|1587.1|1581.1|1588.4|1582.4|1588.4|1582.4|1587.1|1581.1|11
1592990700000|2020-06-24 09:25:00|1588.1|1582.1|1588.9|1582.9|1588.9|1582.9|1587.4|1581.4|16
1592991000000|2020-06-24 09:30:00|1589.1|1583.1|1589.9|1583.9|1589.9|1583.9|1588.1|1582.1|13
1592991300000|2020-06-24 09:35:00|1589.4|1583.4|1588.4|1582.4|1589.4|1583.4|1588.4|1582.4|7
1592991600000|2020-06-24 09:40:00|1588.6|1582.6|1590.4|1584.4|1590.9|1584.9|1588.4|1582.4|18
1592991900000|2020-06-24 09:45:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.1|1583.1|15
1592992200000|2020-06-24 09:50:00|1590.1|1584.1|1589.4|1583.4|1590.4|1584.4|1589.4|1583.4|8
1592992500000|2020-06-24 09:55:00|1589.6|1583.6|1589.4|1583.4|1589.9|1583.9|1589.4|1583.4|4
1592992800000|2020-06-24 10:00:00|1589.6|1583.6|1590.4|1584.4|1590.4|1584.4|1589.1|1583.1|12
1592993100000|2020-06-24 10:05:00|1590.6|1584.6|1590.4|1584.4|1590.9|1584.9|1590.1|1584.1|8
1592993400000|2020-06-24 10:10:00|1590.1|1584.1|1589.4|1583.4|1590.4|1584.4|1588.6|1582.6|24
1592993700000|2020-06-24 10:15:00|1589.1|1583.1|1589.4|1583.4|1589.4|1583.4|1588.9|1582.9|4
1592994300000|2020-06-24 10:25:00|1589.1|1583.1|1589.1|1583.1|1589.1|1583.1|1589.1|1583.1|1
1592994600000|2020-06-24 10:30:00|1589.4|1583.4|1589.4|1583.4|1589.4|1583.4|1589.4|1583.4|1
1592994900000|2020-06-24 10:35:00|1589.1|1583.1|1589.1|1583.1|1589.4|1583.4|1589.1|1583.1|3
1592995200000|2020-06-24 10:40:00|1589.4|1583.4|1589.9|1583.9|1590.1|1584.1|1589.4|1583.4|7
1592996100000|2020-06-24 10:55:00|1589.1|1583.1|1589.9|1583.9|1589.9|1583.9|1589.1|1583.1|2
1592996400000|2020-06-24 11:00:00|1590.4|1584.4|1590.4|1584.4|1590.4|1584.4|1590.4|1584.4|1
1592996700000|2020-06-24 11:05:00|1590.1|1584.1|1589.6|1583.6|1590.1|1584.1|1589.6|1583.6|3
1592997000000|2020-06-24 11:10:00|1589.9|1583.9|1589.1|1583.1|1589.9|1583.9|1589.1|1583.1|4
1592997300000|2020-06-24 11:15:00|1589.4|1583.4|1589.1|1583.1|1589.4|1583.4|1589.1|1583.1|2
1592997600000|2020-06-24 11:20:00|1589.4|1583.4|1589.1|1583.1|1589.4|1583.4|1589.1|1583.1|2
1592997900000|2020-06-24 11:25:00|1588.9|1582.9|1588.6|1582.6|1588.9|1582.9|1588.1|1582.1|5
1592998200000|2020-06-24 11:30:00|1588.9|1582.9|1588.9|1582.9|1588.9|1582.9|1588.9|1582.9|1
1592998500000|2020-06-24 11:35:00|1589.1|1583.1|1589.4|1583.4|1589.4|1583.4|1589.1|1583.1|4
1592998800000|2020-06-24 11:40:00|1589.9|1583.9|1590.4|1584.4|1590.9|1584.9|1589.9|1583.9|11
1592999100000|2020-06-24 11:45:00|1590.1|1584.1|1590.1|1584.1|1590.9|1584.9|1590.1|1584.1|22
1592999400000|2020-06-24 11:50:00|1589.9|1583.9|1590.4|1584.4|1590.4|1584.4|1589.6|1583.6|9
1592999700000|2020-06-24 11:55:00|1590.6|1584.6|1588.9|1582.9|1591.1|1585.1|1588.4|1582.4|33
1593000000000|2020-06-24 12:00:00|1589.1|1583.1|1589.4|1583.4|1589.9|1583.9|1588.1|1582.1|18
1593000300000|2020-06-24 12:05:00|1589.6|1583.6|1588.4|1582.4|1589.6|1583.6|1588.1|1582.1|12
1593000600000|2020-06-24 12:10:00|1588.6|1582.6|1589.4|1583.4|1589.6|1583.6|1588.4|1582.4|9
1593000900000|2020-06-24 12:15:00|1589.9|1583.9|1589.6|1583.6|1590.9|1584.9|1589.6|1583.6|14
1593001200000|2020-06-24 12:20:00|1589.9|1583.9|1589.6|1583.6|1590.1|1584.1|1588.9|1582.9|26
1593001500000|2020-06-24 12:25:00|1589.4|1583.4|1590.4|1584.4|1590.6|1584.6|1589.4|1583.4|13
1593001800000|2020-06-24 12:30:00|1590.1|1584.1|1590.4|1584.4|1591.1|1585.1|1589.9|1583.9|25
1593002100000|2020-06-24 12:35:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.6|1583.6|15
1593002400000|2020-06-24 12:40:00|1590.1|1584.1|1589.9|1583.9|1590.1|1584.1|1589.6|1583.6|6
1593002700000|2020-06-24 12:45:00|1589.6|1583.6|1591.6|1585.6|1591.6|1585.6|1589.6|1583.6|15
1593003000000|2020-06-24 12:50:00|1591.9|1585.9|1593.1|1587.1|1594.4|1588.4|1591.9|1585.9|29
1593003300000|2020-06-24 12:55:00|1592.9|1586.9|1592.4|1586.4|1593.6|1587.6|1592.4|1586.4|17
1593003600000|2020-06-24 13:00:00|1592.6|1586.6|1593.9|1587.9|1594.4|1588.4|1591.9|1585.9|27
1593003900000|2020-06-24 13:05:00|1594.1|1588.1|1592.1|1586.1|1595.1|1589.1|1591.6|1585.6|24
1593004200000|2020-06-24 13:10:00|1592.6|1586.6|1590.6|1584.6|1592.6|1586.6|1590.1|1584.1|14
1593004500000|2020-06-24 13:15:00|1590.9|1584.9|1589.9|1583.9|1591.4|1585.4|1589.9|1583.9|9
1593004800000|2020-06-24 13:20:00|1590.1|1584.1|1588.6|1582.6|1590.6|1584.6|1587.9|1581.9|15
1593005100000|2020-06-24 13:25:00|1587.9|1581.9|1586.9|1580.9|1587.9|1581.9|1586.6|1580.6|14
1593005400000|2020-06-24 13:30:00|1587.1|1581.1|1588.1|1582.1|1588.9|1582.9|1587.1|1581.1|20
1593005700000|2020-06-24 13:35:00|1588.4|1582.4|1592.6|1586.6|1592.6|1586.6|1588.4|1582.4|22
1593006000000|2020-06-24 13:40:00|1592.9|1586.9|1592.6|1586.6|1593.4|1587.4|1592.6|1586.6|9
1593006300000|2020-06-24 13:45:00|1592.9|1586.9|1592.6|1586.6|1593.4|1587.4|1592.6|1586.6|12
1593006600000|2020-06-24 13:50:00|1592.4|1586.4|1590.6|1584.6|1592.4|1586.4|1590.1|1584.1|12
1593006900000|2020-06-24 13:55:00|1590.9|1584.9|1589.4|1583.4|1591.4|1585.4|1589.4|1583.4|11
1593007200000|2020-06-24 14:00:00|1589.1|1583.1|1587.9|1581.9|1589.9|1583.9|1587.6|1581.6|30
1593007500000|2020-06-24 14:05:00|1588.1|1582.1|1588.4|1582.4|1588.9|1582.9|1587.9|1581.9|10
1593007800000|2020-06-24 14:10:00|1588.9|1582.9|1588.6|1582.6|1589.9|1583.9|1588.6|1582.6|20
1593008100000|2020-06-24 14:15:00|1588.9|1582.9|1589.6|1583.6|1589.6|1583.6|1588.1|1582.1|22
1593008400000|2020-06-24 14:20:00|1589.4|1583.4|1590.4|1584.4|1590.6|1584.6|1589.1|1583.1|19
1593008700000|2020-06-24 14:25:00|1590.1|1584.1|1589.1|1583.1|1590.4|1584.4|1589.1|1583.1|7
1593009000000|2020-06-24 14:30:00|1589.4|1583.4|1587.6|1581.6|1589.4|1583.4|1586.4|1580.4|31
1593009300000|2020-06-24 14:35:00|1587.4|1581.4|1585.6|1579.6|1587.6|1581.6|1585.6|1579.6|24
1593009600000|2020-06-24 14:40:00|1585.9|1579.9|1586.4|1580.4|1586.6|1580.6|1584.9|1578.9|19
1593009900000|2020-06-24 14:45:00|1586.6|1580.6|1583.6|1577.6|1586.6|1580.6|1583.1|1577.1|22
1593010200000|2020-06-24 14:50:00|1583.9|1577.9|1581.6|1575.6|1584.1|1578.1|1581.4|1575.4|28
1593010500000|2020-06-24 14:55:00|1581.4|1575.4|1580.6|1574.6|1581.9|1575.9|1579.9|1573.9|30
1593010800000|2020-06-24 15:00:00|1580.9|1574.9|1580.6|1574.6|1581.1|1575.1|1580.4|1574.4|14
1593011100000|2020-06-24 15:05:00|1580.9|1574.9|1580.4|1574.4|1581.1|1575.1|1580.1|1574.1|22
1593011400000|2020-06-24 15:10:00|1580.1|1574.1|1579.9|1573.9|1580.1|1574.1|1579.4|1573.4|18
1593011700000|2020-06-24 15:15:00|1580.1|1574.1|1581.4|1575.4|1581.6|1575.6|1579.9|1573.9|23
1593012000000|2020-06-24 15:20:00|1581.6|1575.6|1580.6|1574.6|1581.6|1575.6|1580.6|1574.6|10
1593012300000|2020-06-24 15:25:00|1580.9|1574.9|1580.9|1574.9|1581.1|1575.1|1580.6|1574.6|8
1593012600000|2020-06-24 15:30:00|1580.6|1574.6|1579.1|1573.1|1581.1|1575.1|1577.1|1571.1|69
1593012900000|2020-06-24 15:35:00|1579.4|1573.4|1577.4|1571.4|1579.9|1573.9|1577.4|1571.4|14
1593013200000|2020-06-24 15:40:00|1577.1|1571.1|1574.9|1568.9|1577.1|1571.1|1574.4|1568.4|36
1593013500000|2020-06-24 15:45:00|1575.1|1569.1|1572.9|1566.9|1575.1|1569.1|1572.9|1566.9|14
1593013800000|2020-06-24 15:50:00|1573.4|1567.4|1574.6|1568.6|1574.9|1568.9|1572.9|1566.9|10
1593014100000|2020-06-24 15:55:00|1574.9|1568.9|1575.1|1569.1|1575.4|1569.4|1574.6|1568.6|13
1593014400000|2020-06-24 16:00:00|1574.9|1568.9|1575.4|1569.4|1575.9|1569.9|1574.9|1568.9|13
1593014700000|2020-06-24 16:05:00|1575.6|1569.6|1575.4|1569.4|1575.6|1569.6|1575.4|1569.4|6
1593015000000|2020-06-24 16:10:00|1575.1|1569.1|1574.9|1568.9|1575.6|1569.6|1574.4|1568.4|12
1593015300000|2020-06-24 16:15:00|1574.6|1568.6|1576.1|1570.1|1576.1|1570.1|1574.6|1568.6|8
1593015600000|2020-06-24 16:20:00|1576.4|1570.4|1576.4|1570.4|1576.4|1570.4|1575.9|1569.9|5
1593015900000|2020-06-24 16:25:00|1577.6|1571.6|1577.4|1571.4|1578.4|1572.4|1576.9|1570.9|13
1593016200000|2020-06-24 16:30:00|1577.1|1571.1|1576.6|1570.6|1577.1|1571.1|1576.4|1570.4|5
1593016500000|2020-06-24 16:35:00|1576.4|1570.4|1574.9|1568.9|1576.4|1570.4|1574.9|1568.9|10
1593016800000|2020-06-24 16:40:00|1575.1|1569.1|1577.1|1571.1|1577.1|1571.1|1575.1|1569.1|8
1593017100000|2020-06-24 16:45:00|1577.4|1571.4|1577.9|1571.9|1578.4|1572.4|1576.6|1570.6|16
1593017400000|2020-06-24 16:50:00|1578.6|1572.6|1578.6|1572.6|1578.6|1572.6|1577.6|1571.6|7
1593017700000|2020-06-24 16:55:00|1578.8|1572.8|1578.8|1572.8|1578.8|1572.8|1578.8|1572.8|1
1593043200000|2020-06-25 00:00:00|1578.4|1572.4|1578.4|1572.4|1578.4|1572.4|1578.4|1572.4|1
1593043500000|2020-06-25 00:05:00|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1
1593043800000|2020-06-25 00:10:00|1578.4|1572.4|1578.6|1572.6|1578.6|1572.6|1578.4|1572.4|2
1593044700000|2020-06-25 00:25:00|1578.9|1572.9|1579.9|1573.9|1579.9|1573.9|1578.9|1572.9|4
1593045900000|2020-06-25 00:45:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1
1593046800000|2020-06-25 01:00:00|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1
1593047700000|2020-06-25 01:15:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1
1593049200000|2020-06-25 01:40:00|1579.9|1573.9|1580.1|1574.1|1580.1|1574.1|1579.9|1573.9|2
1593050100000|2020-06-25 01:55:00|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1
1593050400000|2020-06-25 02:00:00|1580.1|1574.1|1580.4|1574.4|1580.4|1574.4|1580.1|1574.1|2
1593050700000|2020-06-25 02:05:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1579.9|1573.9|5
1593051000000|2020-06-25 02:10:00|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1
1593051300000|2020-06-25 02:15:00|1580.1|1574.1|1580.4|1574.4|1580.4|1574.4|1580.1|1574.1|2
1593051600000|2020-06-25 02:20:00|1580.1|1574.1|1580.1|1574.1|1580.4|1574.4|1580.1|1574.1|3
1593051900000|2020-06-25 02:25:00|1580.4|1574.4|1580.9|1574.9|1580.9|1574.9|1580.4|1574.4|2
1593052500000|2020-06-25 02:35:00|1580.6|1574.6|1580.9|1574.9|1580.9|1574.9|1580.6|1574.6|2
1593053100000|2020-06-25 02:45:00|1580.6|1574.6|1580.6|1574.6|1580.6|1574.6|1580.6|1574.6|1
1593053700000|2020-06-25 02:55:00|1580.9|1574.9|1580.9|1574.9|1580.9|1574.9|1580.9|1574.9|1
1593054300000|2020-06-25 03:05:00|1580.6|1574.6|1580.1|1574.1|1580.6|1574.6|1579.4|1573.4|8
1593054600000|2020-06-25 03:10:00|1579.9|1573.9|1580.1|1574.1|1580.1|1574.1|1579.9|1573.9|2
1593056100000|2020-06-25 03:35:00|1579.9|1573.9|1579.4|1573.4|1579.9|1573.9|1579.4|1573.4|5
1593056400000|2020-06-25 03:40:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1
1593056700000|2020-06-25 03:45:00|1579.4|1573.4|1579.1|1573.1|1579.4|1573.4|1579.1|1573.1|2
1593057000000|2020-06-25 03:50:00|1578.9|1572.9|1579.1|1573.1|1579.1|1573.1|1578.9|1572.9|2
1593057900000|2020-06-25 04:05:00|1578.9|1572.9|1578.4|1572.4|1578.9|1572.9|1578.4|1572.4|3
1593058200000|2020-06-25 04:10:00|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1578.1|1572.1|1
1593058500000|2020-06-25 04:15:00|1578.4|1572.4|1578.4|1572.4|1578.9|1572.9|1578.4|1572.4|4
1593059100000|2020-06-25 04:25:00|1578.6|1572.6|1579.9|1573.9|1579.9|1573.9|1578.6|1572.6|4
1593059400000|2020-06-25 04:30:00|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1580.1|1574.1|1
1593060300000|2020-06-25 04:45:00|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1579.9|1573.9|1
1593060900000|2020-06-25 04:55:00|1580.1|1574.1|1578.9|1572.9|1580.1|1574.1|1578.9|1572.9|3
1593061500000|2020-06-25 05:05:00|1577.9|1571.9|1577.1|1571.1|1577.9|1571.9|1577.1|1571.1|3
1593061800000|2020-06-25 05:10:00|1577.4|1571.4|1577.4|1571.4|1577.6|1571.6|1576.9|1570.9|12
1593062100000|2020-06-25 05:15:00|1577.1|1571.1|1576.6|1570.6|1577.1|1571.1|1576.6|1570.6|7
1593062400000|2020-06-25 05:20:00|1576.4|1570.4|1576.6|1570.6|1576.9|1570.9|1576.4|1570.4|6
1593062700000|2020-06-25 05:25:00|1576.4|1570.4|1577.4|1571.4|1577.4|1571.4|1576.4|1570.4|7
1593063300000|2020-06-25 05:35:00|1577.6|1571.6|1577.4|1571.4|1577.9|1571.9|1577.1|1571.1|10
1593063600000|2020-06-25 05:40:00|1577.1|1571.1|1577.6|1571.6|1577.6|1571.6|1577.1|1571.1|3
1593063900000|2020-06-25 05:45:00|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1
1593064200000|2020-06-25 05:50:00|1577.1|1571.1|1577.1|1571.1|1577.1|1571.1|1577.1|1571.1|1
1593064500000|2020-06-25 05:55:00|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1577.4|1571.4|1
1593064800000|2020-06-25 06:00:00|1576.9|1570.9|1577.4|1571.4|1577.6|1571.6|1576.9|1570.9|4
1593065100000|2020-06-25 06:05:00|1577.1|1571.1|1575.4|1569.4|1577.1|1571.1|1574.9|1568.9|21
1593065400000|2020-06-25 06:10:00|1575.6|1569.6|1575.9|1569.9|1576.1|1570.1|1574.6|1568.6|20
1593065700000|2020-06-25 06:15:00|1575.6|1569.6|1573.6|1567.6|1575.6|1569.6|1573.6|1567.6|5
1593066300000|2020-06-25 06:25:00|1573.4|1567.4|1572.6|1566.6|1573.4|1567.4|1572.6|1566.6|4
1593066600000|2020-06-25 06:30:00|1572.4|1566.4|1570.6|1564.6|1572.4|1566.4|1570.1|1564.1|13
1593066900000|2020-06-25 06:35:00|1570.4|1564.4|1570.4|1564.4|1571.1|1565.1|1569.9|1563.9|15
1593067200000|2020-06-25 06:40:00|1570.6|1564.6|1571.6|1565.6|1571.9|1565.9|1570.4|1564.4|12
1593067500000|2020-06-25 06:45:00|1571.9|1565.9|1568.1|1562.1|1572.1|1566.1|1568.1|1562.1|13
1593067800000|2020-06-25 06:50:00|1568.4|1562.4|1569.6|1563.6|1569.6|1563.6|1568.4|1562.4|7
1593068100000|2020-06-25 06:55:00|1570.1|1564.1|1572.1|1566.1|1572.1|1566.1|1570.1|1564.1|12
1593068400000|2020-06-25 07:00:00|1572.4|1566.4|1570.6|1564.6|1572.4|1566.4|1568.4|1562.4|34
1593068700000|2020-06-25 07:05:00|1570.9|1564.9|1571.1|1565.1|1571.6|1565.6|1569.1|1563.1|24
1593069000000|2020-06-25 07:10:00|1570.9|1564.9|1565.9|1559.9|1571.6|1565.6|1565.6|1559.6|33
1593069300000|2020-06-25 07:15:00|1566.1|1560.1|1565.9|1559.9|1566.4|1560.4|1565.4|1559.4|22
1593069600000|2020-06-25 07:20:00|1566.1|1560.1|1565.6|1559.6|1566.6|1560.6|1565.1|1559.1|19
1593069900000|2020-06-25 07:25:00|1565.9|1559.9|1565.9|1559.9|1566.6|1560.6|1565.4|1559.4|25
1593070200000|2020-06-25 07:30:00|1566.1|1560.1|1568.4|1562.4|1568.4|1562.4|1565.6|1559.6|19
1593070500000|2020-06-25 07:35:00|1568.1|1562.1|1568.9|1562.9|1569.9|1563.9|1568.1|1562.1|18
1593070800000|2020-06-25 07:40:00|1569.1|1563.1|1569.1|1563.1|1570.4|1564.4|1568.9|1562.9|14
1593071100000|2020-06-25 07:45:00|1569.4|1563.4|1569.6|1563.6|1570.4|1564.4|1569.4|1563.4|13
1593071400000|2020-06-25 07:50:00|1569.9|1563.9|1570.9|1564.9|1570.9|1564.9|1569.4|1563.4|11
1593071700000|2020-06-25 07:55:00|1571.1|1565.1|1571.9|1565.9|1571.9|1565.9|1570.4|1564.4|24
1593072000000|2020-06-25 08:00:00|1572.1|1566.1|1570.1|1564.1|1572.4|1566.4|1570.1|1564.1|31
1593072300000|2020-06-25 08:05:00|1570.9|1564.9|1570.6|1564.6|1572.4|1566.4|1570.1|1564.1|27
1593072600000|2020-06-25 08:10:00|1570.4|1564.4|1571.9|1565.9|1572.4|1566.4|1570.4|1564.4|21
1593072900000|2020-06-25 08:15:00|1571.6|1565.6|1570.6|1564.6|1571.6|1565.6|1570.4|1564.4|21
1593073200000|2020-06-25 08:20:00|1570.9|1564.9|1572.4|1566.4|1572.4|1566.4|1570.9|1564.9|17
1593073500000|2020-06-25 08:25:00|1571.9|1565.9|1570.6|1564.6|1571.9|1565.9|1570.6|1564.6|10
1593073800000|2020-06-25 08:30:00|1570.9|1564.9|1569.9|1563.9|1570.9|1564.9|1569.6|1563.6|19
1593074100000|2020-06-25 08:35:00|1569.6|1563.6|1568.9|1562.9|1569.9|1563.9|1568.4|1562.4|11
1593074400000|2020-06-25 08:40:00|1569.1|1563.1|1569.9|1563.9|1569.9|1563.9|1568.9|1562.9|10
1593074700000|2020-06-25 08:45:00|1569.6|1563.6|1569.4|1563.4|1569.6|1563.6|1568.9|1562.9|5
1593075000000|2020-06-25 08:50:00|1569.6|1563.6|1569.1|1563.1|1569.9|1563.9|1569.1|1563.1|5
1593075300000|2020-06-25 08:55:00|1569.4|1563.4|1569.4|1563.4|1569.4|1563.4|1569.4|1563.4|1
1593076200000|2020-06-25 09:10:00|1569.1|1563.1|1567.6|1561.6|1569.1|1563.1|1567.6|1561.6|6
1593076500000|2020-06-25 09:15:00|1567.9|1561.9|1570.1|1564.1|1570.4|1564.4|1567.9|1561.9|20
1593076800000|2020-06-25 09:20:00|1569.6|1563.6|1569.1|1563.1|1569.6|1563.6|1569.1|1563.1|2
1593077100000|2020-06-25 09:25:00|1569.4|1563.4|1570.9|1564.9|1570.9|1564.9|1569.4|1563.4|8
1593077400000|2020-06-25 09:30:00|1570.6|1564.6|1569.1|1563.1|1570.6|1564.6|1569.1|1563.1|7
1593077700000|2020-06-25 09:35:00|1568.9|1562.9|1567.6|1561.6|1569.1|1563.1|1567.6|1561.6|8
1593078000000|2020-06-25 09:40:00|1567.9|1561.9|1567.6|1561.6|1567.9|1561.9|1567.4|1561.4|8
1593078300000|2020-06-25 09:45:00|1567.4|1561.4|1566.6|1560.6|1567.4|1561.4|1566.6|1560.6|6
1593078600000|2020-06-25 09:50:00|1566.9|1560.9|1567.1|1561.1|1567.4|1561.4|1566.6|1560.6|10
1593078900000|2020-06-25 09:55:00|1567.4|1561.4|1566.4|1560.4|1567.9|1561.9|1566.4|1560.4|13
1593079200000|2020-06-25 10:00:00|1566.1|1560.1|1565.6|1559.6|1566.6|1560.6|1565.4|1559.4|11
1593079500000|2020-06-25 10:05:00|1565.4|1559.4|1565.9|1559.9|1565.9|1559.9|1565.4|1559.4|11
1593079800000|2020-06-25 10:10:00|1566.1|1560.1|1566.1|1560.1|1566.9|1560.9|1566.1|1560.1|7
1593080100000|2020-06-25 10:15:00|1566.4|1560.4|1567.4|1561.4|1567.4|1561.4|1566.4|1560.4|4
1593080400000|2020-06-25 10:20:00|1567.6|1561.6|1567.9|1561.9|1567.9|1561.9|1567.6|1561.6|2
1593080700000|2020-06-25 10:25:00|1568.4|1562.4|1569.4|1563.4|1569.4|1563.4|1568.4|1562.4|4
1593081000000|2020-06-25 10:30:00|1568.6|1562.6|1568.9|1562.9|1569.4|1563.4|1568.4|1562.4|8
1593081300000|2020-06-25 10:35:00|1568.6|1562.6|1569.6|1563.6|1569.9|1563.9|1568.6|1562.6|7
1593081600000|2020-06-25 10:40:00|1569.4|1563.4|1569.4|1563.4|1569.4|1563.4|1569.1|1563.1|3
1593081900000|2020-06-25 10:45:00|1569.6|1563.6|1569.9|1563.9|1570.1|1564.1|1569.6|1563.6|3
1593082200000|2020-06-25 10:50:00|1570.4|1564.4|1571.4|1565.4|1571.4|1565.4|1570.4|1564.4|3
1593082500000|2020-06-25 10:55:00|1571.1|1565.1|1571.9|1565.9|1571.9|1565.9|1570.4|1564.4|10
1593082800000|2020-06-25 11:00:00|1571.6|1565.6|1571.1|1565.1|1571.6|1565.6|1571.1|1565.1|3
1593083100000|2020-06-25 11:05:00|1571.4|1565.4|1571.4|1565.4|1571.4|1565.4|1571.4|1565.4|1
1593083400000|2020-06-25 11:10:00|1571.6|1565.6|1571.1|1565.1|1571.9|1565.9|1571.1|1565.1|5
1593083700000|2020-06-25 11:15:00|1571.4|1565.4|1570.6|1564.6|1571.6|1565.6|1570.6|1564.6|6
1593084000000|2020-06-25 11:20:00|1570.9|1564.9|1569.6|1563.6|1570.9|1564.9|1569.4|1563.4|5
1593084300000|2020-06-25 11:25:00|1569.9|1563.9|1570.6|1564.6|1570.9|1564.9|1569.6|1563.6|11
1593084600000|2020-06-25 11:30:00|1570.4|1564.4|1570.6|1564.6|1571.1|1565.1|1570.4|1564.4|11
1593084900000|2020-06-25 11:35:00|1570.9|1564.9|1571.1|1565.1|1571.6|1565.6|1570.9|1564.9|5
1593085200000|2020-06-25 11:40:00|1570.6|1564.6|1568.6|1562.6|1570.6|1564.6|1568.4|1562.4|11
1593085500000|2020-06-25 11:45:00|1568.4|1562.4|1568.4|1562.4|1569.1|1563.1|1567.4|1561.4|23
1593085800000|2020-06-25 11:50:00|1568.1|1562.1|1566.9|1560.9|1568.4|1562.4|1566.9|1560.9|11
1593086100000|2020-06-25 11:55:00|1567.1|1561.1|1567.4|1561.4|1567.9|1561.9|1566.1|1560.1|45
1593086400000|2020-06-25 12:00:00|1567.6|1561.6|1571.1|1565.1|1571.1|1565.1|1567.6|1561.6|38
1593086700000|2020-06-25 12:05:00|1571.4|1565.4|1572.4|1566.4|1572.4|1566.4|1570.6|1564.6|11
1593087000000|2020-06-25 12:10:00|1571.9|1565.9|1570.1|1564.1|1571.9|1565.9|1569.1|1563.1|25
1593087300000|2020-06-25 12:15:00|1569.9|1563.9|1568.4|1562.4|1570.4|1564.4|1568.4|1562.4|13
1593087600000|2020-06-25 12:20:00|1568.1|1562.1|1571.6|1565.6|1571.6|1565.6|1568.1|1562.1|22
1593087900000|2020-06-25 12:25:00|1571.9|1565.9|1572.4|1566.4|1572.4|1566.4|1571.6|1565.6|20
1593088200000|2020-06-25 12:30:00|1572.1|1566.1|1570.1|1564.1|1572.1|1566.1|1568.9|1562.9|36
1593088500000|2020-06-25 12:35:00|1570.4|1564.4|1571.1|1565.1|1572.4|1566.4|1570.4|1564.4|56
1593088800000|2020-06-25 12:40:00|1570.9|1564.9|1571.9|1565.9|1572.1|1566.1|1570.6|1564.6|17
1593089100000|2020-06-25 12:45:00|1572.1|1566.1|1571.9|1565.9|1572.4|1566.4|1571.4|1565.4|25
1593089400000|2020-06-25 12:50:00|1572.1|1566.1|1572.4|1566.4|1572.4|1566.4|1571.6|1565.6|8
1593089700000|2020-06-25 12:55:00|1572.6|1566.6|1569.6|1563.6|1572.6|1566.6|1569.4|1563.4|20
1593090000000|2020-06-25 13:00:00|1569.9|1563.9|1570.1|1564.1|1570.4|1564.4|1569.4|1563.4|16
1593090300000|2020-06-25 13:05:00|1570.4|1564.4|1569.4|1563.4|1570.6|1564.6|1569.4|1563.4|13
1593090600000|2020-06-25 13:10:00|1569.6|1563.6|1570.1|1564.1|1570.1|1564.1|1569.6|1563.6|3
1593090900000|2020-06-25 13:15:00|1570.6|1564.6|1571.1|1565.1|1571.1|1565.1|1570.4|1564.4|7
1593091200000|2020-06-25 13:20:00|1570.9|1564.9|1570.6|1564.6|1571.1|1565.1|1569.9|1563.9|19
1593091500000|2020-06-25 13:25:00|1570.4|1564.4|1570.6|1564.6|1570.9|1564.9|1569.6|1563.6|13
1593091800000|2020-06-25 13:30:00|1570.9|1564.9|1571.1|1565.1|1571.6|1565.6|1570.1|1564.1|18
1593092100000|2020-06-25 13:35:00|1571.4|1565.4|1570.9|1564.9|1571.6|1565.6|1570.9|1564.9|11
1593092400000|2020-06-25 13:40:00|1570.6|1564.6|1570.1|1564.1|1570.6|1564.6|1569.4|1563.4|18
1593092700000|2020-06-25 13:45:00|1570.4|1564.4|1568.1|1562.1|1570.9|1564.9|1568.1|1562.1|22
1593093000000|2020-06-25 13:50:00|1568.4|1562.4|1568.1|1562.1|1568.9|1562.9|1568.1|1562.1|10
1593093300000|2020-06-25 13:55:00|1568.4|1562.4|1567.9|1561.9|1568.6|1562.6|1567.9|1561.9|9
1593093600000|2020-06-25 14:00:00|1567.6|1561.6|1567.4|1561.4|1567.9|1561.9|1566.1|1560.1|25
1593093900000|2020-06-25 14:05:00|1567.1|1561.1|1567.4|1561.4|1567.6|1561.6|1566.1|1560.1|23
1593094200000|2020-06-25 14:10:00|1567.6|1561.6|1569.1|1563.1|1569.4|1563.4|1567.6|1561.6|25
1593094500000|2020-06-25 14:15:00|1568.6|1562.6|1568.1|1562.1|1568.6|1562.6|1567.1|1561.1|22
1593094800000|2020-06-25 14:20:00|1568.4|1562.4|1569.1|1563.1|1569.9|1563.9|1568.4|1562.4|10
1593095100000|2020-06-25 14:25:00|1568.9|1562.9|1568.9|1562.9|1568.9|1562.9|1567.9|1561.9|9
1593095400000|2020-06-25 14:30:00|1569.1|1563.1|1571.1|1565.1|1571.1|1565.1|1568.9|1562.9|13
1593095700000|2020-06-25 14:35:00|1571.4|1565.4|1571.6|1565.6|1572.4|1566.4|1571.4|1565.4|13
1593096000000|2020-06-25 14:40:00|1571.9|1565.9|1571.4|1565.4|1571.9|1565.9|1570.4|1564.4|13
1593096300000|2020-06-25 14:45:00|1571.6|1565.6|1571.6|1565.6|1572.4|1566.4|1571.4|1565.4|13
1593096600000|2020-06-25 14:50:00|1571.9|1565.9|1572.4|1566.4|1572.4|1566.4|1571.4|1565.4|7
1593096900000|2020-06-25 14:55:00|1572.6|1566.6|1572.9|1566.9|1572.9|1566.9|1571.4|1565.4|14
1593097200000|2020-06-25 15:00:00|1572.6|1566.6|1571.9|1565.9|1572.9|1566.9|1571.1|1565.1|18
1593097500000|2020-06-25 15:05:00|1572.1|1566.1|1572.4|1566.4|1572.9|1566.9|1572.1|1566.1|12
1593097800000|2020-06-25 15:10:00|1572.6|1566.6|1572.9|1566.9|1573.1|1567.1|1572.1|1566.1|28
1593098100000|2020-06-25 15:15:00|1573.4|1567.4|1572.9|1566.9|1573.9|1567.9|1572.9|1566.9|12
1593098400000|2020-06-25 15:20:00|1573.4|1567.4|1573.6|1567.6|1574.9|1568.9|1573.4|1567.4|21
1593098700000|2020-06-25 15:25:00|1573.4|1567.4|1574.4|1568.4|1575.1|1569.1|1572.6|1566.6|16
1593099000000|2020-06-25 15:30:00|1574.6|1568.6|1571.6|1565.6|1575.9|1569.9|1571.1|1565.1|47
1593099300000|2020-06-25 15:35:00|1571.4|1565.4|1571.6|1565.6|1571.9|1565.9|1571.1|1565.1|19
1593099600000|2020-06-25 15:40:00|1571.4|1565.4|1571.4|1565.4|1571.9|1565.9|1571.1|1565.1|32
1593099900000|2020-06-25 15:45:00|1571.6|1565.6|1571.9|1565.9|1572.1|1566.1|1571.4|1565.4|12
1593100200000|2020-06-25 15:50:00|1571.6|1565.6|1571.4|1565.4|1571.6|1565.6|1571.4|1565.4|4
1593100500000|2020-06-25 15:55:00|1571.6|1565.6|1571.1|1565.1|1572.4|1566.4|1571.1|1565.1|10
1593100800000|2020-06-25 16:00:00|1571.4|1565.4|1572.1|1566.1|1572.4|1566.4|1571.4|1565.4|7
1593101100000|2020-06-25 16:05:00|1571.9|1565.9|1572.1|1566.1|1572.4|1566.4|1571.9|1565.9|4
1593101400000|2020-06-25 16:10:00|1571.9|1565.9|1571.6|1565.6|1571.9|1565.9|1571.4|1565.4|8
1593101700000|2020-06-25 16:15:00|1571.9|1565.9|1572.1|1566.1|1572.6|1566.6|1571.9|1565.9|9
1593102000000|2020-06-25 16:20:00|1572.4|1566.4|1573.6|1567.6|1573.9|1567.9|1572.4|1566.4|13
1593102300000|2020-06-25 16:25:00|1573.9|1567.9|1573.9|1567.9|1573.9|1567.9|1573.6|1567.6|7
1593102600000|2020-06-25 16:30:00|1574.1|1568.1|1575.4|1569.4|1575.4|1569.4|1573.9|1567.9|7
1593102900000|2020-06-25 16:35:00|1575.6|1569.6|1576.4|1570.4|1576.6|1570.6|1575.6|1569.6|7
1593103200000|2020-06-25 16:40:00|1576.6|1570.6|1578.6|1572.6|1579.1|1573.1|1576.6|1570.6|12
1593103500000|2020-06-25 16:45:00|1578.9|1572.9|1579.1|1573.1|1579.1|1573.1|1578.6|1572.6|4
1593103800000|2020-06-25 16:50:00|1578.4|1572.4|1578.6|1572.6|1578.6|1572.6|1577.6|1571.6|8
1593104100000|2020-06-25 16:55:00|1578.5|1572.5|1578.3|1572.3|1578.5|1572.5|1578.3|1572.3|4
1593129600000|2020-06-26 00:00:00|1575.6|1569.6|1575.6|1569.6|1575.6|1569.6|1575.6|1569.6|1
1593130200000|2020-06-26 00:10:00|1575.9|1569.9|1576.9|1570.9|1576.9|1570.9|1575.9|1569.9|5
1593130500000|2020-06-26 00:15:00|1576.4|1570.4|1576.6|1570.6|1576.6|1570.6|1576.4|1570.4|2
1593130800000|2020-06-26 00:20:00|1576.9|1570.9|1576.9|1570.9|1576.9|1570.9|1576.9|1570.9|1
1593131100000|2020-06-26 00:25:00|1577.1|1571.1|1578.6|1572.6|1578.9|1572.9|1577.1|1571.1|7
1593131400000|2020-06-26 00:30:00|1578.9|1572.9|1579.4|1573.4|1579.4|1573.4|1578.6|1572.6|5
1593132000000|2020-06-26 00:40:00|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1579.6|1573.6|1
1593132300000|2020-06-26 00:45:00|1579.9|1573.9|1579.4|1573.4|1580.1|1574.1|1579.4|1573.4|5
1593132600000|2020-06-26 00:50:00|1579.1|1573.1|1579.1|1573.1|1579.1|1573.1|1579.1|1573.1|1
1593133200000|2020-06-26 01:00:00|1578.9|1572.9|1578.9|1572.9|1578.9|1572.9|1578.9|1572.9|1
1593133800000|2020-06-26 01:10:00|1579.1|1573.1|1579.6|1573.6|1579.9|1573.9|1579.1|1573.1|3
1593134100000|2020-06-26 01:15:00|1579.9|1573.9|1579.6|1573.6|1579.9|1573.9|1579.6|1573.6|2
1593135000000|2020-06-26 01:30:00|1580.6|1574.6|1579.6|1573.6|1580.6|1574.6|1579.6|1573.6|7
1593135300000|2020-06-26 01:35:00|1579.4|1573.4|1579.4|1573.4|1579.4|1573.4|1579.1|1573.1|3
1593135900000|2020-06-26 01:45:00|1579.6|1573.6|1579.9|1573.9|1579.9|1573.9|1579.6|1573.6|2
1593137100000|2020-06-26 02:05:00|1580.1|1574.1|1579.1|1573.1|1580.1|1574.1|1579.1|1573.1|6
1593137400000|2020-06-26 02:10:00|1579.4|1573.4|1579.1|1573.1|1579.4|1573.4|1579.1|1573.1|2
1593139500000|2020-06-26 02:45:00|1578.9|1572.9|1578.1|1572.1|1578.9|1572.9|1578.1|1572.1|4
1593140700000|2020-06-26 03:05:00|1577.9|1571.9|1577.4|1571.4|1577.9|1571.9|1577.4|1571.4|3
1593141000000|2020-06-26 03:10:00|1577.1|1571.1|1575.9|1569.9|1577.1|1571.1|1575.9|1569.9|6
1593144000000|2020-06-26 04:00:00|1575.6|1569.6|1576.1|1570.1|1576.1|1570.1|1575.6|1569.6|3
1593144900000|2020-06-26 04:15:00|1575.9|1569.9|1575.9|1569.9|1575.9|1569.9|1575.9|1569.9|1
1593145200000|2020-06-26 04:20:00|1575.6|1569.6|1575.4|1569.4|1575.6|1569.6|1575.4|1569.4|2
1593145500000|2020-06-26 04:25:00|1575.6|1569.6|1575.4|1569.4|1576.1|1570.1|1575.4|1569.4|4
1593145800000|2020-06-26 04:30:00|1575.1|1569.1|1574.9|1568.9|1575.1|1569.1|1574.9|1568.9|2
1593146100000|2020-06-26 04:35:00|1574.6|1568.6|1574.6|1568.6|1574.6|1568.6|1574.6|1568.6|1
1593146700000|2020-06-26 04:45:00|1574.9|1568.9|1575.1|1569.1|1575.4|1569.4|1574.9|1568.9|3
1593147000000|2020-06-26 04:50:00|1575.4|1569.4|1578.1|1572.1|1578.1|1572.1|1575.4|1569.4|10
1593147600000|2020-06-26 05:00:00|1578.6|1572.6|1578.9|1572.9|1579.4|1573.4|1578.6|1572.6|6
1593149100000|2020-06-26 05:25:00|1579.1|1573.1|1579.4|1573.4|1579.4|1573.4|1579.1|1573.1|2
1593149400000|2020-06-26 05:30:00|1579.6|1573.6|1578.6|1572.6|1580.4|1574.4|1578.4|1572.4|9
1593149700000|2020-06-26 05:35:00|1577.9|1571.9|1576.1|1570.1|1578.1|1572.1|1575.9|1569.9|19
1593150300000|2020-06-26 05:45:00|1576.4|1570.4|1576.1|1570.1|1576.9|1570.9|1576.1|1570.1|5
1593150900000|2020-06-26 05:55:00|1576.4|1570.4|1577.6|1571.6|1577.9|1571.9|1576.4|1570.4|5
1593151200000|2020-06-26 06:00:00|1577.9|1571.9|1577.4|1571.4|1578.6|1572.6|1577.4|1571.4|14
1593151500000|2020-06-26 06:05:00|1577.6|1571.6|1577.4|1571.4|1577.6|1571.6|1577.4|1571.4|2
1593151800000|2020-06-26 06:10:00|1576.9|1570.9|1576.9|1570.9|1576.9|1570.9|1576.1|1570.1|7
1593152400000|2020-06-26 06:20:00|1577.1|1571.1|1578.6|1572.6|1578.6|1572.6|1577.1|1571.1|9
1593152700000|2020-06-26 06:25:00|1578.4|1572.4|1577.9|1571.9|1578.4|1572.4|1577.9|1571.9|3
1593153000000|2020-06-26 06:30:00|1578.1|1572.1|1578.9|1572.9|1579.6|1573.6|1578.1|1572.1|5
1593153300000|2020-06-26 06:35:00|1578.6|1572.6|1576.9|1570.9|1578.9|1572.9|1576.9|1570.9|12
1593153900000|2020-06-26 06:45:00|1577.9|1571.9|1578.1|1572.1|1578.1|1572.1|1577.6|1571.6|13
1593154200000|2020-06-26 06:50:00|1577.9|1571.9|1577.6|1571.6|1579.4|1573.4|1577.1|1571.1|23
1593154500000|2020-06-26 06:55:00|1577.1|1571.1|1577.6|1571.6|1578.9|1572.9|1577.1|1571.1|12
1593154800000|2020-06-26 07:00:00|1577.9|1571.9|1578.1|1572.1|1578.9|1572.9|1575.9|1569.9|35
1593155100000|2020-06-26 07:05:00|1577.9|1571.9|1576.6|1570.6|1577.9|1571.9|1576.1|1570.1|19
1593155400000|2020-06-26 07:10:00|1576.4|1570.4|1576.1|1570.1|1577.6|1571.6|1575.9|1569.9|26
1593155700000|2020-06-26 07:15:00|1575.9|1569.9|1575.6|1569.6|1576.6|1570.6|1574.9|1568.9|19
1593156000000|2020-06-26 07:20:00|1575.9|1569.9|1578.4|1572.4|1578.4|1572.4|1575.4|1569.4|24
1593156300000|2020-06-26 07:25:00|1578.9|1572.9|1578.6|1572.6|1580.6|1574.6|1578.6|1572.6|31
1593156600000|2020-06-26 07:30:00|1578.4|1572.4|1578.4|1572.4|1578.9|1572.9|1578.1|1572.1|12
1593156900000|2020-06-26 07:35:00|1578.9|1572.9|1579.9|1573.9|1579.9|1573.9|1578.9|1572.9|3
1593157200000|2020-06-26 07:40:00|1580.4|1574.4|1581.4|1575.4|1581.4|1575.4|1579.9|1573.9|25
1593157500000|2020-06-26 07:45:00|1581.1|1575.1|1581.4|1575.4|1581.4|1575.4|1580.9|1574.9|8
1593157800000|2020-06-26 07:50:00|1581.6|1575.6|1584.4|1578.4|1585.1|1579.1|1581.6|1575.6|59
1593158100000|2020-06-26 07:55:00|1584.6|1578.6|1586.6|1580.6|1587.9|1581.9|1584.6|1578.6|40
1593158400000|2020-06-26 08:00:00|1586.9|1580.9|1585.9|1579.9|1587.6|1581.6|1585.1|1579.1|42
1593158700000|2020-06-26 08:05:00|1586.1|1580.1|1587.6|1581.6|1587.6|1581.6|1584.6|1578.6|25
1593159000000|2020-06-26 08:10:00|1587.9|1581.9|1589.1|1583.1|1589.6|1583.6|1587.6|1581.6|27
1593159300000|2020-06-26 08:15:00|1588.9|1582.9|1588.1|1582.1|1589.1|1583.1|1588.1|1582.1|8
1593159600000|2020-06-26 08:20:00|1587.6|1581.6|1587.9|1581.9|1587.9|1581.9|1586.6|1580.6|8
1593159900000|2020-06-26 08:25:00|1587.6|1581.6|1587.1|1581.1|1587.6|1581.6|1586.6|1580.6|4
1593160200000|2020-06-26 08:30:00|1587.4|1581.4|1587.9|1581.9|1587.9|1581.9|1587.1|1581.1|5
1593160500000|2020-06-26 08:35:00|1587.6|1581.6|1587.4|1581.4|1587.9|1581.9|1586.1|1580.1|16
1593160800000|2020-06-26 08:40:00|1587.1|1581.1|1587.1|1581.1|1587.9|1581.9|1587.1|1581.1|10
1593161100000|2020-06-26 08:45:00|1587.9|1581.9|1587.4|1581.4|1587.9|1581.9|1587.1|1581.1|6
1593161400000|2020-06-26 08:50:00|1587.6|1581.6|1588.6|1582.6|1588.6|1582.6|1587.6|1581.6|8
1593161700000|2020-06-26 08:55:00|1588.4|1582.4|1588.6|1582.6|1588.9|1582.9|1588.1|1582.1|9
1593162000000|2020-06-26 09:00:00|1588.9|1582.9|1587.6|1581.6|1588.9|1582.9|1587.1|1581.1|15
1593162300000|2020-06-26 09:05:00|1587.4|1581.4|1588.4|1582.4|1588.4|1582.4|1587.1|1581.1|6
1593162600000|2020-06-26 09:10:00|1588.6|1582.6|1588.6|1582.6|1589.1|1583.1|1588.4|1582.4|8
1593162900000|2020-06-26 09:15:00|1588.9|1582.9|1588.6|1582.6|1588.9|1582.9|1588.6|1582.6|4
1593163200000|2020-06-26 09:20:00|1588.9|1582.9|1589.6|1583.6|1589.9|1583.9|1588.9|1582.9|8
1593163500000|2020-06-26 09:25:00|1589.9|1583.9|1589.6|1583.6|1589.9|1583.9|1589.6|1583.6|8
1593163800000|2020-06-26 09:30:00|1589.1|1583.1|1589.1|1583.1|1589.1|1583.1|1588.9|1582.9|5
1593164100000|2020-06-26 09:35:00|1589.4|1583.4|1588.9|1582.9|1590.1|1584.1|1588.9|1582.9|9
1593164400000|2020-06-26 09:40:00|1588.6|1582.6|1588.6|1582.6|1589.4|1583.4|1588.6|1582.6|7
1593164700000|2020-06-26 09:45:00|1588.4|1582.4|1588.1|1582.1|1588.6|1582.6|1588.1|1582.1|4
1593165000000|2020-06-26 09:50:00|1587.6|1581.6|1587.9|1581.9|1587.9|1581.9|1587.6|1581.6|4
1593165300000|2020-06-26 09:55:00|1588.1|1582.1|1587.6|1581.6|1588.4|1582.4|1587.6|1581.6|5
1593165600000|2020-06-26 10:00:00|1587.9|1581.9|1588.4|1582.4|1588.9|1582.9|1587.9|1581.9|7
1593165900000|2020-06-26 10:05:00|1588.1|1582.1|1589.4|1583.4|1589.4|1583.4|1588.1|1582.1|6
1593166200000|2020-06-26 10:10:00|1589.6|1583.6|1589.9|1583.9|1590.1|1584.1|1589.6|1583.6|4
1593166800000|2020-06-26 10:20:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.6|1583.6|7
1593167100000|2020-06-26 10:25:00|1590.1|1584.1|1589.9|1583.9|1590.4|1584.4|1589.9|1583.9|3
1593167400000|2020-06-26 10:30:00|1590.1|1584.1|1590.4|1584.4|1590.4|1584.4|1590.1|1584.1|2
1593167700000|2020-06-26 10:35:00|1590.6|1584.6|1591.1|1585.1|1593.4|1587.4|1590.4|1584.4|25
1593168000000|2020-06-26 10:40:00|1590.6|1584.6|1591.1|1585.1|1591.9|1585.9|1590.6|1584.6|8
1593168300000|2020-06-26 10:45:00|1591.4|1585.4|1590.9|1584.9|1591.4|1585.4|1590.1|1584.1|6
1593168600000|2020-06-26 10:50:00|1591.1|1585.1|1590.1|1584.1|1591.4|1585.4|1590.1|1584.1|9
1593168900000|2020-06-26 10:55:00|1590.4|1584.4|1591.4|1585.4|1591.4|1585.4|1590.4|1584.4|4
1593169200000|2020-06-26 11:00:00|1591.1|1585.1|1592.4|1586.4|1592.4|1586.4|1590.9|1584.9|8
1593169500000|2020-06-26 11:05:00|1592.6|1586.6|1595.6|1589.6|1597.4|1591.4|1592.6|1586.6|55
1593169800000|2020-06-26 11:10:00|1596.1|1590.1|1595.4|1589.4|1596.6|1590.6|1594.6|1588.6|17
1593170100000|2020-06-26 11:15:00|1594.6|1588.6|1593.4|1587.4|1594.6|1588.6|1593.1|1587.1|13
1593170400000|2020-06-26 11:20:00|1593.6|1587.6|1594.6|1588.6|1595.4|1589.4|1593.6|1587.6|14
1593170700000|2020-06-26 11:25:00|1594.9|1588.9|1594.6|1588.6|1595.4|1589.4|1593.6|1587.6|15
1593171000000|2020-06-26 11:30:00|1594.4|1588.4|1595.1|1589.1|1595.4|1589.4|1593.9|1587.9|14
1593171300000|2020-06-26 11:35:00|1595.9|1589.9|1598.4|1592.4|1598.4|1592.4|1595.9|1589.9|26
1593171600000|2020-06-26 11:40:00|1598.6|1592.6|1601.1|1595.1|1601.9|1595.9|1598.6|1592.6|36
1593171900000|2020-06-26 11:45:00|1601.4|1595.4|1600.9|1594.9|1602.1|1596.1|1600.6|1594.6|22
1593172200000|2020-06-26 11:50:00|1601.1|1595.1|1600.6|1594.6|1602.4|1596.4|1600.6|1594.6|25
1593172500000|2020-06-26 11:55:00|1600.4|1594.4|1600.4|1594.4|1602.9|1596.9|1598.9|1592.9|80
1593172800000|2020-06-26 12:00:00|1600.6|1594.6|1602.4|1596.4|1602.4|1596.4|1600.4|1594.4|16
1593173100000|2020-06-26 12:05:00|1602.6|1596.6|1602.6|1596.6|1603.9|1597.9|1601.1|1595.1|41
1593173400000|2020-06-26 12:10:00|1602.1|1596.1|1599.4|1593.4|1602.6|1596.6|1599.4|1593.4|23
1593173700000|2020-06-26 12:15:00|1599.6|1593.6|1603.9|1597.9|1603.9|1597.9|1599.6|1593.6|31
1593174000000|2020-06-26 12:20:00|1604.1|1598.1|1605.1|1599.1|1605.1|1599.1|1604.1|1598.1|19
1593174300000|2020-06-26 12:25:00|1605.4|1599.4|1607.4|1601.4|1607.9|1601.9|1605.4|1599.4|51
1593174600000|2020-06-26 12:30:00|1607.9|1601.9|1605.6|1599.6|1609.4|1603.4|1605.6|1599.6|42
1593174900000|2020-06-26 12:35:00|1605.9|1599.9|1604.9|1598.9|1606.6|1600.6|1603.6|1597.6|22
1593175200000|2020-06-26 12:40:00|1605.1|1599.1|1602.4|1596.4|1605.9|1599.9|1602.1|1596.1|44
1593175500000|2020-06-26 12:45:00|1602.6|1596.6|1602.6|1596.6|1603.4|1597.4|1601.4|1595.4|32
1593175800000|2020-06-26 12:50:00|1602.9|1596.9|1605.1|1599.1|1605.4|1599.4|1601.9|1595.9|31
1593176100000|2020-06-26 12:55:00|1604.9|1598.9|1605.9|1599.9|1607.1|1601.1|1604.9|1598.9|16
1593176400000|2020-06-26 13:00:00|1606.1|1600.1|1605.9|1599.9|1606.1|1600.1|1604.9|1598.9|23
1593176700000|2020-06-26 13:05:00|1606.1|1600.1|1605.4|1599.4|1607.1|1601.1|1605.4|1599.4|27
1593177000000|2020-06-26 13:10:00|1605.1|1599.1|1608.4|1602.4|1608.9|1602.9|1605.1|1599.1|38
1593177300000|2020-06-26 13:15:00|1608.6|1602.6|1610.9|1604.9|1611.4|1605.4|1608.6|1602.6|23
1593177600000|2020-06-26 13:20:00|1611.4|1605.4|1610.4|1604.4|1611.4|1605.4|1610.1|1604.1|14
1593177900000|2020-06-26 13:25:00|1610.1|1604.1|1610.9|1604.9|1611.1|1605.1|1609.4|1603.4|28
1593178200000|2020-06-26 13:30:00|1610.6|1604.6|1608.6|1602.6|1610.6|1604.6|1608.1|1602.1|23
1593178500000|2020-06-26 13:35:00|1608.9|1602.9|1607.9|1601.9|1608.9|1602.9|1607.6|1601.6|26
1593178800000|2020-06-26 13:40:00|1607.6|1601.6|1606.9|1600.9|1608.6|1602.6|1605.6|1599.6|48
1593179100000|2020-06-26 13:45:00|1606.6|1600.6|1608.1|1602.1|1608.1|1602.1|1605.6|1599.6|25
1593179400000|2020-06-26 13:50:00|1607.9|1601.9|1608.9|1602.9|1608.9|1602.9|1606.6|1600.6|35
1593179700000|2020-06-26 13:55:00|1609.1|1603.1|1610.6|1604.6|1610.9|1604.9|1608.9|1602.9|14
1593180000000|2020-06-26 14:00:00|1609.9|1603.9|1608.6|1602.6|1610.1|1604.1|1608.4|1602.4|20
1593180300000|2020-06-26 14:05:00|1608.4|1602.4|1606.4|1600.4|1608.9|1602.9|1606.1|1600.1|27
1593180600000|2020-06-26 14:10:00|1606.1|1600.1|1605.9|1599.9|1606.4|1600.4|1605.4|1599.4|23
1593180900000|2020-06-26 14:15:00|1605.6|1599.6|1602.4|1596.4|1605.6|1599.6|1599.9|1593.9|41
1593181200000|2020-06-26 14:20:00|1602.6|1596.6|1602.1|1596.1|1602.9|1596.9|1601.4|1595.4|21
1593181500000|2020-06-26 14:25:00|1602.4|1596.4|1604.4|1598.4|1604.6|1598.6|1602.4|1596.4|19
1593181800000|2020-06-26 14:30:00|1604.1|1598.1|1601.9|1595.9|1604.9|1598.9|1601.4|1595.4|40
1593182100000|2020-06-26 14:35:00|1602.1|1596.1|1600.4|1594.4|1603.9|1597.9|1600.4|1594.4|28
1593182400000|2020-06-26 14:40:00|1600.6|1594.6|1595.9|1589.9|1600.9|1594.9|1594.6|1588.6|47
1593182700000|2020-06-26 14:45:00|1596.1|1590.1|1597.9|1591.9|1598.9|1592.9|1594.9|1588.9|35
1593183000000|2020-06-26 14:50:00|1597.6|1591.6|1599.6|1593.6|1600.9|1594.9|1596.4|1590.4|54
1593183300000|2020-06-26 14:55:00|1599.4|1593.4|1600.6|1594.6|1601.9|1595.9|1598.6|1592.6|68
1593183600000|2020-06-26 15:00:00|1600.9|1594.9|1603.4|1597.4|1604.6|1598.6|1600.9|1594.9|44
1593183900000|2020-06-26 15:05:00|1603.6|1597.6|1604.4|1598.4|1604.4|1598.4|1603.4|1597.4|15
1593184200000|2020-06-26 15:10:00|1604.6|1598.6|1604.4|1598.4|1605.1|1599.1|1603.6|1597.6|16
1593184500000|2020-06-26 15:15:00|1604.6|1598.6|1602.6|1596.6|1604.9|1598.9|1601.6|1595.6|31
1593184800000|2020-06-26 15:20:00|1602.9|1596.9|1600.4|1594.4|1603.6|1597.6|1598.4|1592.4|40
1593185100000|2020-06-26 15:25:00|1600.6|1594.6|1602.9|1596.9|1604.4|1598.4|1600.6|1594.6|38
1593185400000|2020-06-26 15:30:00|1603.1|1597.1|1603.6|1597.6|1605.9|1599.9|1602.1|1596.1|74
1593185700000|2020-06-26 15:35:00|1604.1|1598.1|1604.9|1598.9|1604.9|1598.9|1603.9|1597.9|16
1593186000000|2020-06-26 15:40:00|1604.1|1598.1|1603.9|1597.9|1604.1|1598.1|1602.4|1596.4|23
1593186300000|2020-06-26 15:45:00|1603.6|1597.6|1604.1|1598.1|1604.9|1598.9|1603.6|1597.6|7
1593186600000|2020-06-26 15:50:00|1604.4|1598.4|1603.9|1597.9|1604.6|1598.6|1603.1|1597.1|10
1593186900000|2020-06-26 15:55:00|1604.1|1598.1|1604.4|1598.4|1604.9|1598.9|1604.1|1598.1|12
1593187200000|2020-06-26 16:00:00|1604.1|1598.1|1602.9|1596.9|1604.4|1598.4|1602.9|1596.9|8
1593187500000|2020-06-26 16:05:00|1603.1|1597.1|1605.1|1599.1|1605.1|1599.1|1603.1|1597.1|17
1593187800000|2020-06-26 16:10:00|1605.4|1599.4|1604.1|1598.1|1605.6|1599.6|1604.1|1598.1|9
1593188100000|2020-06-26 16:15:00|1603.9|1597.9|1602.1|1596.1|1604.4|1598.4|1601.9|1595.9|13
1593188400000|2020-06-26 16:20:00|1602.4|1596.4|1603.1|1597.1|1603.4|1597.4|1602.4|1596.4|6
1593188700000|2020-06-26 16:25:00|1603.4|1597.4|1603.6|1597.6|1603.9|1597.9|1603.4|1597.4|8
1593189000000|2020-06-26 16:30:00|1603.4|1597.4|1603.4|1597.4|1603.6|1597.6|1603.1|1597.1|4
1593189300000|2020-06-26 16:35:00|1603.1|1597.1|1603.1|1597.1|1603.6|1597.6|1602.6|1596.6|12
1593189600000|2020-06-26 16:40:00|1603.6|1597.6|1602.9|1596.9|1603.9|1597.9|1602.4|1596.4|9
1593189900000|2020-06-26 16:45:00|1602.6|1596.6|1602.4|1596.4|1602.6|1596.6|1602.1|1596.1|4
1593190200000|2020-06-26 16:50:00|1602.1|1596.1|1603.1|1597.1|1603.1|1597.1|1602.1|1596.1|7
1593388800000|2020-06-29 00:00:00|1603.8|1591.8|1601.6|1595.6|1603.8|1595.6|1601.6|1591.8|2
1593389100000|2020-06-29 00:05:00|1601.9|1595.9|1602.1|1596.1|1602.1|1596.1|1601.9|1595.9|2
1593389700000|2020-06-29 00:15:00|1601.9|1595.9|1601.6|1595.6|1601.9|1595.9|1601.6|1595.6|2
1593390000000|2020-06-29 00:20:00|1601.9|1595.9|1602.1|1596.1|1602.1|1596.1|1601.9|1595.9|2
1593390300000|2020-06-29 00:25:00|1602.6|1596.6|1602.1|1596.1|1602.6|1596.6|1602.1|1596.1|5
1593390600000|2020-06-29 00:30:00|1602.4|1596.4|1602.6|1596.6|1602.6|1596.6|1602.4|1596.4|2
1593390900000|2020-06-29 00:35:00|1602.4|1596.4|1602.1|1596.1|1602.4|1596.4|1602.1|1596.1|2
1593391200000|2020-06-29 00:40:00|1602.4|1596.4|1602.6|1596.6|1602.6|1596.6|1602.4|1596.4|2
1593391800000|2020-06-29 00:50:00|1602.9|1596.9|1602.9|1596.9|1603.1|1597.1|1602.9|1596.9|5
1593392400000|2020-06-29 01:00:00|1603.1|1597.1|1603.6|1597.6|1603.6|1597.6|1601.4|1595.4|38
1593392700000|2020-06-29 01:05:00|1603.9|1597.9|1603.4|1597.4|1603.9|1597.9|1601.9|1595.9|27
1593393000000|2020-06-29 01:10:00|1603.6|1597.6|1605.6|1599.6|1606.1|1600.1|1603.6|1597.6|12
1593393300000|2020-06-29 01:15:00|1605.9|1599.9|1606.1|1600.1|1606.1|1600.1|1605.4|1599.4|8
1593393600000|2020-06-29 01:20:00|1605.9|1599.9|1605.4|1599.4|1605.9|1599.9|1605.4|1599.4|7
1593393900000|2020-06-29 01:25:00|1605.6|1599.6|1607.1|1601.1|1607.1|1601.1|1605.6|1599.6|9
1593394200000|2020-06-29 01:30:00|1606.9|1600.9|1606.1|1600.1|1607.4|1601.4|1606.1|1600.1|10
1593394500000|2020-06-29 01:35:00|1605.9|1599.9|1605.6|1599.6|1605.9|1599.9|1605.4|1599.4|4
1593394800000|2020-06-29 01:40:00|1605.9|1599.9|1607.4|1601.4|1607.6|1601.6|1605.9|1599.9|11
1593395100000|2020-06-29 01:45:00|1607.6|1601.6|1608.4|1602.4|1608.6|1602.6|1607.4|1601.4|10
1593395400000|2020-06-29 01:50:00|1608.6|1602.6|1609.4|1603.4|1609.6|1603.6|1608.6|1602.6|7
1593395700000|2020-06-29 01:55:00|1609.1|1603.1|1607.4|1601.4|1609.1|1603.1|1607.4|1601.4|7
1593396000000|2020-06-29 02:00:00|1607.1|1601.1|1607.1|1601.1|1607.6|1601.6|1606.4|1600.4|16
1593396300000|2020-06-29 02:05:00|1606.9|1600.9|1606.6|1600.6|1606.9|1600.9|1606.1|1600.1|6
1593396600000|2020-06-29 02:10:00|1606.9|1600.9|1609.1|1603.1|1609.1|1603.1|1606.9|1600.9|14
1593397200000|2020-06-29 02:20:00|1609.6|1603.6|1610.4|1604.4|1610.6|1604.6|1609.6|1603.6|10
1593397500000|2020-06-29 02:25:00|1610.1|1604.1|1610.4|1604.4|1611.1|1605.1|1610.1|1604.1|4
1593397800000|2020-06-29 02:30:00|1610.6|1604.6|1609.6|1603.6|1610.6|1604.6|1609.6|1603.6|5
1593398100000|2020-06-29 02:35:00|1609.4|1603.4|1609.4|1603.4|1610.4|1604.4|1608.6|1602.6|15
1593398400000|2020-06-29 02:40:00|1609.1|1603.1|1609.1|1603.1|1609.6|1603.6|1608.9|1602.9|7
1593398700000|2020-06-29 02:45:00|1609.4|1603.4|1608.6|1602.6|1609.9|1603.9|1608.6|1602.6|8
1593399000000|2020-06-29 02:50:00|1608.9|1602.9|1607.6|1601.6|1609.4|1603.4|1607.6|1601.6|11
1593399300000|2020-06-29 02:55:00|1607.9|1601.9|1608.4|1602.4|1608.9|1602.9|1607.6|1601.6|10
1593399600000|2020-06-29 03:00:00|1608.9|1602.9|1608.6|1602.6|1609.6|1603.6|1608.6|1602.6|10
1593399900000|2020-06-29 03:05:00|1608.4|1602.4|1607.4|1601.4|1608.4|1602.4|1607.4|1601.4|3
1593400200000|2020-06-29 03:10:00|1607.6|1601.6|1607.1|1601.1|1607.6|1601.6|1607.1|1601.1|3
1593400800000|2020-06-29 03:20:00|1607.4|1601.4|1607.4|1601.4|1607.4|1601.4|1607.1|1601.1|3
1593401100000|2020-06-29 03:25:00|1607.6|1601.6|1608.6|1602.6|1608.6|1602.6|1607.6|1601.6|4
1593401400000|2020-06-29 03:30:00|1608.9|1602.9|1609.1|1603.1|1609.4|1603.4|1608.9|1602.9|3
1593401700000|2020-06-29 03:35:00|1609.4|1603.4|1609.9|1603.9|1610.1|1604.1|1609.1|1603.1|6
1593402000000|2020-06-29 03:40:00|1610.1|1604.1|1609.9|1603.9|1610.6|1604.6|1609.6|1603.6|18
1593402300000|2020-06-29 03:45:00|1609.6|1603.6|1610.1|1604.1|1610.6|1604.6|1609.6|1603.6|8
1593403500000|2020-06-29 04:05:00|1609.6|1603.6|1609.6|1603.6|1609.6|1603.6|1609.6|1603.6|1
1593403800000|2020-06-29 04:10:00|1609.4|1603.4|1609.9|1603.9|1609.9|1603.9|1609.4|1603.4|3
1593404100000|2020-06-29 04:15:00|1610.1|1604.1|1611.1|1605.1|1611.1|1605.1|1610.1|1604.1|7
1593404400000|2020-06-29 04:20:00|1611.6|1605.6|1611.4|1605.4|1611.6|1605.6|1611.1|1605.1|5
1593404700000|2020-06-29 04:25:00|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1611.1|1605.1|1
1593405000000|2020-06-29 04:30:00|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1
1593405600000|2020-06-29 04:40:00|1610.6|1604.6|1610.4|1604.4|1610.6|1604.6|1610.4|1604.4|2
1593405900000|2020-06-29 04:45:00|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1
1593406500000|2020-06-29 04:55:00|1610.4|1604.4|1610.9|1604.9|1611.1|1605.1|1610.1|1604.1|5
1593406800000|2020-06-29 05:00:00|1611.1|1605.1|1610.6|1604.6|1611.1|1605.1|1610.6|1604.6|2
1593407100000|2020-06-29 05:05:00|1610.9|1604.9|1611.1|1605.1|1611.1|1605.1|1610.9|1604.9|2
1593407400000|2020-06-29 05:10:00|1610.9|1604.9|1611.6|1605.6|1611.6|1605.6|1610.9|1604.9|6
1593407700000|2020-06-29 05:15:00|1611.4|1605.4|1611.4|1605.4|1611.4|1605.4|1611.1|1605.1|3
1593408000000|2020-06-29 05:20:00|1611.1|1605.1|1610.9|1604.9|1611.1|1605.1|1610.9|1604.9|2
1593408300000|2020-06-29 05:25:00|1611.1|1605.1|1611.4|1605.4|1611.6|1605.6|1611.1|1605.1|4
1593408600000|2020-06-29 05:30:00|1610.9|1604.9|1611.1|1605.1|1611.6|1605.6|1610.9|1604.9|8
1593408900000|2020-06-29 05:35:00|1610.9|1604.9|1611.1|1605.1|1611.1|1605.1|1610.4|1604.4|8
1593409200000|2020-06-29 05:40:00|1611.4|1605.4|1613.6|1607.6|1615.1|1609.1|1611.4|1605.4|18
1593409500000|2020-06-29 05:45:00|1613.9|1607.9|1613.9|1607.9|1614.6|1608.6|1613.4|1607.4|16
1593409800000|2020-06-29 05:50:00|1614.1|1608.1|1612.9|1606.9|1614.1|1608.1|1612.6|1606.6|12
1593410100000|2020-06-29 05:55:00|1613.1|1607.1|1612.4|1606.4|1613.1|1607.1|1611.9|1605.9|12
1593410400000|2020-06-29 06:00:00|1612.1|1606.1|1612.1|1606.1|1612.1|1606.1|1611.6|1605.6|7
1593410700000|2020-06-29 06:05:00|1611.9|1605.9|1613.1|1607.1|1613.4|1607.4|1611.6|1605.6|20
1593411000000|2020-06-29 06:10:00|1613.4|1607.4|1611.6|1605.6|1613.4|1607.4|1611.6|1605.6|15
1593411300000|2020-06-29 06:15:00|1611.9|1605.9|1611.4|1605.4|1611.9|1605.9|1611.4|1605.4|5
1593411600000|2020-06-29 06:20:00|1611.1|1605.1|1610.4|1604.4|1611.9|1605.9|1610.1|1604.1|21
1593411900000|2020-06-29 06:25:00|1610.6|1604.6|1609.9|1603.9|1611.1|1605.1|1609.9|1603.9|18
1593412200000|2020-06-29 06:30:00|1609.6|1603.6|1609.4|1603.4|1610.1|1604.1|1608.9|1602.9|19
1593412500000|2020-06-29 06:35:00|1609.6|1603.6|1610.1|1604.1|1610.1|1604.1|1608.9|1602.9|10
1593412800000|2020-06-29 06:40:00|1610.6|1604.6|1610.6|1604.6|1610.6|1604.6|1610.4|1604.4|7
1593413100000|2020-06-29 06:45:00|1610.9|1604.9|1610.6|1604.6|1610.9|1604.9|1610.6|1604.6|2
1593413400000|2020-06-29 06:50:00|1610.4|1604.4|1609.9|1603.9|1610.6|1604.6|1609.9|1603.9|9
1593413700000|2020-06-29 06:55:00|1610.1|1604.1|1608.6|1602.6|1610.1|1604.1|1607.9|1601.9|24
1593414000000|2020-06-29 07:00:00|1608.4|1602.4|1608.6|1602.6|1610.4|1604.4|1608.1|1602.1|38
1593414300000|2020-06-29 07:05:00|1608.4|1602.4|1610.9|1604.9|1610.9|1604.9|1608.4|1602.4|18
1593414600000|2020-06-29 07:10:00|1610.4|1604.4|1609.9|1603.9|1610.9|1604.9|1609.9|1603.9|15
1593414900000|2020-06-29 07:15:00|1610.1|1604.1|1610.9|1604.9|1610.9|1604.9|1610.1|1604.1|4
1593415200000|2020-06-29 07:20:00|1610.6|1604.6|1609.4|1603.4|1610.9|1604.9|1609.4|1603.4|20
1593415500000|2020-06-29 07:25:00|1608.9|1602.9|1610.4|1604.4|1610.4|1604.4|1608.6|1602.6|19
1593416100000|2020-06-29 07:35:00|1610.1|1604.1|1608.9|1602.9|1610.1|1604.1|1607.6|1601.6|19
1593416400000|2020-06-29 07:40:00|1609.1|1603.1|1609.4|1603.4|1609.9|1603.9|1609.1|1603.1|13
1593416700000|2020-06-29 07:45:00|1609.9|1603.9|1609.9|1603.9|1610.4|1604.4|1609.9|1603.9|5
1593417000000|2020-06-29 07:50:00|1610.1|1604.1|1608.6|1602.6|1610.4|1604.4|1608.6|1602.6|13
1593417300000|2020-06-29 07:55:00|1608.9|1602.9|1610.1|1604.1|1610.9|1604.9|1608.9|1602.9|15
1593417600000|2020-06-29 08:00:00|1610.4|1604.4|1609.1|1603.1|1610.6|1604.6|1609.1|1603.1|8
1593417900000|2020-06-29 08:05:00|1609.4|1603.4|1609.1|1603.1|1610.4|1604.4|1609.1|1603.1|6
1593418200000|2020-06-29 08:10:00|1608.6|1602.6|1606.4|1600.4|1608.6|1602.6|1604.9|1598.9|32
1593418500000|2020-06-29 08:15:00|1606.1|1600.1|1605.1|1599.1|1606.1|1600.1|1604.9|1598.9|18
1593418800000|2020-06-29 08:20:00|1605.4|1599.4|1605.1|1599.1|1606.4|1600.4|1605.1|1599.1|12
1593419100000|2020-06-29 08:25:00|1605.4|1599.4|1605.6|1599.6|1606.4|1600.4|1604.9|1598.9|19
1593419400000|2020-06-29 08:30:00|1605.9|1599.9|1605.4|1599.4|1606.4|1600.4|1605.1|1599.1|13
1593419700000|2020-06-29 08:35:00|1605.9|1599.9|1604.6|1598.6|1605.9|1599.9|1604.6|1598.6|8
1593420000000|2020-06-29 08:40:00|1604.9|1598.9|1606.1|1600.1|1606.4|1600.4|1604.9|1598.9|18
1593420300000|2020-06-29 08:45:00|1605.9|1599.9|1604.9|1598.9|1605.9|1599.9|1604.9|1598.9|8
1593420600000|2020-06-29 08:50:00|1605.1|1599.1|1605.9|1599.9|1606.4|1600.4|1605.1|1599.1|8
1593420900000|2020-06-29 08:55:00|1606.1|1600.1|1605.6|1599.6|1607.4|1601.4|1605.4|1599.4|18
1593421200000|2020-06-29 09:00:00|1605.4|1599.4|1605.6|1599.6|1606.6|1600.6|1605.1|1599.1|16
1593421500000|2020-06-29 09:05:00|1605.4|1599.4|1606.4|1600.4|1606.9|1600.9|1605.1|1599.1|7
1593421800000|2020-06-29 09:10:00|1606.1|1600.1|1603.6|1597.6|1606.1|1600.1|1603.1|1597.1|26
1593422100000|2020-06-29 09:15:00|1603.9|1597.9|1604.1|1598.1|1604.9|1598.9|1602.6|1596.6|26
1593422400000|2020-06-29 09:20:00|1604.4|1598.4|1604.1|1598.1|1604.9|1598.9|1603.6|1597.6|16
1593422700000|2020-06-29 09:25:00|1603.9|1597.9|1604.1|1598.1|1604.1|1598.1|1603.1|1597.1|11
1593423000000|2020-06-29 09:30:00|1603.9|1597.9|1603.1|1597.1|1604.4|1598.4|1603.1|1597.1|6
1593423300000|2020-06-29 09:35:00|1603.4|1597.4|1603.1|1597.1|1604.6|1598.6|1603.1|1597.1|12
1593423600000|2020-06-29 09:40:00|1602.9|1596.9|1603.1|1597.1|1603.1|1597.1|1602.9|1596.9|2
1593423900000|2020-06-29 09:45:00|1602.9|1596.9|1601.6|1595.6|1602.9|1596.9|1601.1|1595.1|8
1593424200000|2020-06-29 09:50:00|1601.9|1595.9|1602.9|1596.9|1603.1|1597.1|1601.4|1595.4|26
1593424500000|2020-06-29 09:55:00|1602.6|1596.6|1601.6|1595.6|1602.6|1596.6|1601.1|1595.1|17
1593424800000|2020-06-29 10:00:00|1601.9|1595.9|1600.1|1594.1|1602.4|1596.4|1600.1|1594.1|37
1593425100000|2020-06-29 10:05:00|1600.4|1594.4|1602.4|1596.4|1602.4|1596.4|1600.4|1594.4|14
1593425400000|2020-06-29 10:10:00|1602.6|1596.6|1602.4|1596.4|1602.9|1596.9|1601.6|1595.6|16
1593425700000|2020-06-29 10:15:00|1602.6|1596.6|1603.9|1597.9|1604.4|1598.4|1602.6|1596.6|23
1593426000000|2020-06-29 10:20:00|1604.1|1598.1|1604.4|1598.4|1604.4|1598.4|1603.6|1597.6|15
1593426300000|2020-06-29 10:25:00|1604.6|1598.6|1605.4|1599.4|1605.4|1599.4|1604.6|1598.6|24
1593426600000|2020-06-29 10:30:00|1605.1|1599.1|1605.9|1599.9|1606.1|1600.1|1605.1|1599.1|8
1593426900000|2020-06-29 10:35:00|1605.6|1599.6|1605.4|1599.4|1606.6|1600.6|1605.4|1599.4|9
1593427200000|2020-06-29 10:40:00|1605.6|1599.6|1606.4|1600.4|1606.4|1600.4|1605.6|1599.6|6
1593427500000|2020-06-29 10:45:00|1606.6|1600.6|1606.1|1600.1|1607.9|1601.9|1606.1|1600.1|10
1593427800000|2020-06-29 10:50:00|1606.4|1600.4|1607.4|1601.4|1607.4|1601.4|1606.4|1600.4|4
1593428100000|2020-06-29 10:55:00|1607.6|1601.6|1608.1|1602.1|1608.4|1602.4|1607.6|1601.6|14
1593428400000|2020-06-29 11:00:00|1608.4|1602.4|1608.4|1602.4|1609.4|1603.4|1608.4|1602.4|11
1593428700000|2020-06-29 11:05:00|1608.1|1602.1|1606.4|1600.4|1608.4|1602.4|1606.4|1600.4|20
1593429000000|2020-06-29 11:10:00|1606.6|1600.6|1607.9|1601.9|1607.9|1601.9|1606.6|1600.6|9
1593429300000|2020-06-29 11:15:00|1608.1|1602.1|1608.1|1602.1|1608.4|1602.4|1607.1|1601.1|15
1593429600000|2020-06-29 11:20:00|1608.4|1602.4|1609.4|1603.4|1609.4|1603.4|1608.4|1602.4|4
1593429900000|2020-06-29 11:25:00|1608.9|1602.9|1608.9|1602.9|1609.4|1603.4|1608.1|1602.1|12
1593430200000|2020-06-29 11:30:00|1609.1|1603.1|1609.9|1603.9|1609.9|1603.9|1609.1|1603.1|6
1593430500000|2020-06-29 11:35:00|1610.1|1604.1|1610.1|1604.1|1610.6|1604.6|1609.1|1603.1|23
1593430800000|2020-06-29 11:40:00|1609.9|1603.9|1610.6|1604.6|1610.6|1604.6|1609.6|1603.6|20
1593431100000|2020-06-29 11:45:00|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1610.9|1604.9|1
1593431400000|2020-06-29 11:50:00|1610.6|1604.6|1610.4|1604.4|1610.6|1604.6|1609.6|1603.6|19
1593431700000|2020-06-29 11:55:00|1610.1|1604.1|1610.4|1604.4|1610.6|1604.6|1609.4|1603.4|99
1593432000000|2020-06-29 12:00:00|1610.6|1604.6|1610.6|1604.6|1611.4|1605.4|1610.6|1604.6|9
1593432300000|2020-06-29 12:05:00|1610.9|1604.9|1611.6|1605.6|1611.9|1605.9|1610.6|1604.6|18
1593432600000|2020-06-29 12:10:00|1611.9|1605.9|1611.6|1605.6|1611.9|1605.9|1611.6|1605.6|2
1593432900000|2020-06-29 12:15:00|1611.9|1605.9|1610.6|1604.6|1611.9|1605.9|1610.1|1604.1|35
1593433200000|2020-06-29 12:20:00|1610.4|1604.4|1607.9|1601.9|1610.9|1604.9|1607.9|1601.9|43
1593433500000|2020-06-29 12:25:00|1607.6|1601.6|1606.4|1600.4|1607.9|1601.9|1606.4|1600.4|20
1593433800000|2020-06-29 12:30:00|1606.6|1600.6|1607.6|1601.6|1607.9|1601.9|1606.6|1600.6|55
1593434100000|2020-06-29 12:35:00|1607.9|1601.9|1606.6|1600.6|1608.4|1602.4|1606.6|1600.6|42
1593434400000|2020-06-29 12:40:00|1606.9|1600.9|1606.6|1600.6|1606.9|1600.9|1605.4|1599.4|25
1593434700000|2020-06-29 12:45:00|1606.9|1600.9|1608.9|1602.9|1609.4|1603.4|1606.9|1600.9|17
1593435000000|2020-06-29 12:50:00|1609.1|1603.1|1609.1|1603.1|1609.6|1603.6|1608.4|1602.4|14
1593435300000|2020-06-29 12:55:00|1608.9|1602.9|1609.9|1603.9|1609.9|1603.9|1608.1|1602.1|13
1593435600000|2020-06-29 13:00:00|1609.6|1603.6|1611.4|1605.4|1611.6|1605.6|1609.6|1603.6|25
1593435900000|2020-06-29 13:05:00|1611.1|1605.1|1611.6|1605.6|1611.6|1605.6|1610.6|1604.6|15
1593436200000|2020-06-29 13:10:00|1611.4|1605.4|1611.9|1605.9|1612.6|1606.6|1611.4|1605.4|7
1593436500000|2020-06-29 13:15:00|1611.6|1605.6|1613.9|1607.9|1613.9|1607.9|1611.4|1605.4|10
1593436800000|2020-06-29 13:20:00|1613.6|1607.6|1614.6|1608.6|1614.9|1608.9|1612.1|1606.1|39
1593437100000|2020-06-29 13:25:00|1614.9|1608.9|1612.6|1606.6|1615.1|1609.1|1612.1|1606.1|40
1593437400000|2020-06-29 13:30:00|1612.9|1606.9|1612.1|1606.1|1613.1|1607.1|1611.9|1605.9|18
1593437700000|2020-06-29 13:35:00|1612.4|1606.4|1611.9|1605.9|1612.9|1606.9|1611.1|1605.1|27
1593438000000|2020-06-29 13:40:00|1611.6|1605.6|1610.6|1604.6|1611.6|1605.6|1610.6|1604.6|32
1593438300000|2020-06-29 13:45:00|1610.9|1604.9|1613.9|1607.9|1613.9|1607.9|1610.9|1604.9|23
1593438600000|2020-06-29 13:50:00|1613.6|1607.6|1612.9|1606.9|1613.9|1607.9|1611.4|1605.4|30
1593438900000|2020-06-29 13:55:00|1613.1|1607.1|1614.6|1608.6|1614.6|1608.6|1613.1|1607.1|23
1593439200000|2020-06-29 14:00:00|1614.4|1608.4|1613.6|1607.6|1614.4|1608.4|1613.1|1607.1|12
1593439500000|2020-06-29 14:05:00|1613.9|1607.9|1614.1|1608.1|1614.6|1608.6|1613.4|1607.4|15
1593439800000|2020-06-29 14:10:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1613.6|1607.6|4
1593440100000|2020-06-29 14:15:00|1613.1|1607.1|1612.6|1606.6|1613.1|1607.1|1612.6|1606.6|5
1593440400000|2020-06-29 14:20:00|1612.9|1606.9|1613.4|1607.4|1613.9|1607.9|1612.9|1606.9|7
1593440700000|2020-06-29 14:25:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1612.9|1606.9|16
1593441000000|2020-06-29 14:30:00|1613.9|1607.9|1613.4|1607.4|1614.4|1608.4|1613.4|1607.4|13
1593441300000|2020-06-29 14:35:00|1613.6|1607.6|1609.9|1603.9|1613.6|1607.6|1609.9|1603.9|44
1593441600000|2020-06-29 14:40:00|1610.1|1604.1|1610.6|1604.6|1611.1|1605.1|1608.9|1602.9|61
1593441900000|2020-06-29 14:45:00|1610.9|1604.9|1611.1|1605.1|1612.4|1606.4|1610.6|1604.6|23
1593442200000|2020-06-29 14:50:00|1611.4|1605.4|1607.4|1601.4|1611.6|1605.6|1606.6|1600.6|57
1593442500000|2020-06-29 14:55:00|1607.6|1601.6|1608.9|1602.9|1609.1|1603.1|1607.6|1601.6|35
1593442800000|2020-06-29 15:00:00|1609.1|1603.1|1609.6|1603.6|1609.6|1603.6|1608.4|1602.4|29
1593443100000|2020-06-29 15:05:00|1610.1|1604.1|1609.1|1603.1|1610.1|1604.1|1608.1|1602.1|27
1593443400000|2020-06-29 15:10:00|1608.6|1602.6|1608.6|1602.6|1609.1|1603.1|1607.9|1601.9|17
1593443700000|2020-06-29 15:15:00|1608.9|1602.9|1607.9|1601.9|1610.6|1604.6|1607.6|1601.6|27
1593444000000|2020-06-29 15:20:00|1607.6|1601.6|1609.6|1603.6|1609.6|1603.6|1607.1|1601.1|29
1593444300000|2020-06-29 15:25:00|1609.9|1603.9|1611.1|1605.1|1611.9|1605.9|1609.9|1603.9|10
1593444600000|2020-06-29 15:30:00|1611.4|1605.4|1612.4|1606.4|1612.6|1606.6|1611.1|1605.1|60
1593444900000|2020-06-29 15:35:00|1612.1|1606.1|1613.1|1607.1|1613.4|1607.4|1611.6|1605.6|27
1593445200000|2020-06-29 15:40:00|1612.9|1606.9|1613.6|1607.6|1613.6|1607.6|1612.6|1606.6|31
1593445500000|2020-06-29 15:45:00|1613.9|1607.9|1614.1|1608.1|1614.1|1608.1|1613.4|1607.4|18
1593445800000|2020-06-29 15:50:00|1614.4|1608.4|1614.9|1608.9|1614.9|1608.9|1614.4|1608.4|3
1593446100000|2020-06-29 15:55:00|1614.6|1608.6|1614.1|1608.1|1614.6|1608.6|1613.6|1607.6|14
1593446400000|2020-06-29 16:00:00|1614.4|1608.4|1613.6|1607.6|1614.6|1608.6|1613.6|1607.6|6
1593446700000|2020-06-29 16:05:00|1613.4|1607.4|1612.9|1606.9|1613.4|1607.4|1612.6|1606.6|5
1593447000000|2020-06-29 16:10:00|1613.1|1607.1|1613.4|1607.4|1613.4|1607.4|1612.9|1606.9|4
1593447300000|2020-06-29 16:15:00|1613.6|1607.6|1615.6|1609.6|1615.6|1609.6|1613.6|1607.6|19
1593447600000|2020-06-29 16:20:00|1615.9|1609.9|1616.6|1610.6|1617.1|1611.1|1615.9|1609.9|18
1593447900000|2020-06-29 16:25:00|1616.9|1610.9|1616.6|1610.6|1616.9|1610.9|1616.6|1610.6|4
1593448200000|2020-06-29 16:30:00|1616.9|1610.9|1616.9|1610.9|1616.9|1610.9|1616.6|1610.6|7
1593448500000|2020-06-29 16:35:00|1617.1|1611.1|1616.9|1610.9|1617.1|1611.1|1616.9|1610.9|2
1593448800000|2020-06-29 16:40:00|1616.6|1610.6|1616.6|1610.6|1616.9|1610.9|1616.6|1610.6|3
1593449100000|2020-06-29 16:45:00|1617.1|1611.1|1617.1|1611.1|1617.1|1611.1|1616.9|1610.9|5
1593449400000|2020-06-29 16:50:00|1616.9|1610.9|1615.1|1609.1|1616.9|1610.9|1615.1|1609.1|5
1593449700000|2020-06-29 16:55:00|1614.8|1608.8|1615.8|1609.8|1616|1610|1614.8|1608.8|7
1593475200000|2020-06-30 00:00:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.6|1608.6|2
1593476100000|2020-06-30 00:15:00|1615.1|1609.1|1615.6|1609.6|1615.6|1609.6|1615.1|1609.1|2
1593477300000|2020-06-30 00:35:00|1615.4|1609.4|1615.1|1609.1|1615.4|1609.4|1615.1|1609.1|2
1593478500000|2020-06-30 00:55:00|1614.4|1608.4|1614.1|1608.1|1614.4|1608.4|1613.9|1607.9|4
1593478800000|2020-06-30 01:00:00|1613.9|1607.9|1614.9|1608.9|1615.1|1609.1|1613.9|1607.9|19
1593479100000|2020-06-30 01:05:00|1614.6|1608.6|1614.4|1608.4|1614.6|1608.6|1614.4|1608.4|2
1593479400000|2020-06-30 01:10:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.4|1608.4|4
1593479700000|2020-06-30 01:15:00|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1
1593480000000|2020-06-30 01:20:00|1615.4|1609.4|1615.4|1609.4|1615.6|1609.6|1615.4|1609.4|3
1593480600000|2020-06-30 01:30:00|1615.1|1609.1|1614.6|1608.6|1615.1|1609.1|1614.4|1608.4|5
1593480900000|2020-06-30 01:35:00|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1614.9|1608.9|1
1593481200000|2020-06-30 01:40:00|1615.1|1609.1|1614.9|1608.9|1615.4|1609.4|1614.6|1608.6|8
1593481500000|2020-06-30 01:45:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.4|1608.4|4
1593482100000|2020-06-30 01:55:00|1614.6|1608.6|1614.9|1608.9|1614.9|1608.9|1614.6|1608.6|2
1593482700000|2020-06-30 02:05:00|1614.6|1608.6|1614.6|1608.6|1614.6|1608.6|1614.6|1608.6|1
1593483000000|2020-06-30 02:10:00|1614.9|1608.9|1614.4|1608.4|1614.9|1608.9|1614.4|1608.4|3
1593483300000|2020-06-30 02:15:00|1614.1|1608.1|1614.1|1608.1|1614.4|1608.4|1613.9|1607.9|5
1593483600000|2020-06-30 02:20:00|1613.9|1607.9|1613.6|1607.6|1613.9|1607.9|1613.6|1607.6|2
1593483900000|2020-06-30 02:25:00|1613.9|1607.9|1615.6|1609.6|1615.6|1609.6|1613.9|1607.9|5
1593484200000|2020-06-30 02:30:00|1615.4|1609.4|1614.6|1608.6|1616.1|1610.1|1614.4|1608.4|9
1593484500000|2020-06-30 02:35:00|1614.9|1608.9|1615.4|1609.4|1615.4|1609.4|1614.9|1608.9|7
1593484800000|2020-06-30 02:40:00|1615.6|1609.6|1615.9|1609.9|1616.1|1610.1|1615.6|1609.6|3
1593485100000|2020-06-30 02:45:00|1615.6|1609.6|1615.4|1609.4|1615.6|1609.6|1615.4|1609.4|2
1593485400000|2020-06-30 02:50:00|1615.1|1609.1|1616.4|1610.4|1616.4|1610.4|1614.9|1608.9|10
1593485700000|2020-06-30 02:55:00|1615.9|1609.9|1615.9|1609.9|1615.9|1609.9|1615.4|1609.4|4
1593486000000|2020-06-30 03:00:00|1616.1|1610.1|1616.1|1610.1|1616.1|1610.1|1616.1|1610.1|1
1593486300000|2020-06-30 03:05:00|1615.9|1609.9|1615.1|1609.1|1615.9|1609.9|1615.1|1609.1|4
1593486600000|2020-06-30 03:10:00|1615.4|1609.4|1615.1|1609.1|1615.4|1609.4|1614.9|1608.9|8
1593486900000|2020-06-30 03:15:00|1615.4|1609.4|1615.1|1609.1|1615.6|1609.6|1615.1|1609.1|8
1593487200000|2020-06-30 03:20:00|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1615.4|1609.4|1
1593487500000|2020-06-30 03:25:00|1615.6|1609.6|1615.4|1609.4|1616.1|1610.1|1615.4|1609.4|15
1593487800000|2020-06-30 03:30:00|1614.9|1608.9|1614.9|1608.9|1615.4|1609.4|1614.9|1608.9|4
1593488100000|2020-06-30 03:35:00|1615.1|1609.1|1615.4|1609.4|1615.4|1609.4|1614.9|1608.9|4
1593488400000|2020-06-30 03:40:00|1615.1|1609.1|1614.9|1608.9|1615.1|1609.1|1614.9|1608.9|2
1593489000000|2020-06-30 03:50:00|1615.1|1609.1|1615.4|1609.4|1615.6|1609.6|1615.1|1609.1|3
1593489300000|2020-06-30 03:55:00|1615.1|1609.1|1614.9|1608.9|1615.1|1609.1|1614.9|1608.9|2
1593489600000|2020-06-30 04:00:00|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1615.1|1609.1|1
1593489900000|2020-06-30 04:05:00|1614.9|1608.9|1614.6|1608.6|1614.9|1608.9|1614.6|1608.6|2
1593490200000|2020-06-30 04:10:00|1614.4|1608.4|1614.6|1608.6|1615.1|1609.1|1614.4|1608.4|4
1593490500000|2020-06-30 04:15:00|1614.4|1608.4|1614.1|1608.1|1614.4|1608.4|1613.9|1607.9|8
1593490800000|2020-06-30 04:20:00|1613.9|1607.9|1614.1|1608.1|1614.1|1608.1|1613.9|1607.9|2
1593491400000|2020-06-30 04:30:00|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1614.4|1608.4|1
1593491700000|2020-06-30 04:35:00|1614.1|1608.1|1614.4|1608.4|1614.4|1608.4|1614.1|1608.1|2
1593492300000|2020-06-30 04:45:00|1614.1|1608.1|1614.4|1608.4|1614.4|1608.4|1614.1|1608.1|2
1593492900000|2020-06-30 04:55:00|1615.4|1609.4|1615.6|1609.6|1615.6|1609.6|1614.9|1608.9|3
1593493200000|2020-06-30 05:00:00|1615.4|1609.4|1614.4|1608.4|1615.4|1609.4|1614.4|1608.4|4
1593493800000|2020-06-30 05:10:00|1614.1|1608.1|1614.9|1608.9|1615.1|1609.1|1614.1|1608.1|7
1593494100000|2020-06-30 05:15:00|1614.6|1608.6|1614.4|1608.4|1614.6|1608.6|1614.1|1608.1|8
1593494400000|2020-06-30 05:20:00|1614.1|1608.1|1614.1|1608.1|1614.1|1608.1|1613.6|1607.6|5
1593494700000|2020-06-30 05:25:00|1613.9|1607.9|1613.9|1607.9|1613.9|1607.9|1613.6|1607.6|3
1593495000000|2020-06-30 05:30:00|1614.1|1608.1|1614.4|1608.4|1614.6|1608.6|1613.6|1607.6|11
1593495300000|2020-06-30 05:35:00|1613.6|1607.6|1611.4|1605.4|1614.1|1608.1|1611.4|1605.4|22
1593495600000|2020-06-30 05:40:00|1611.1|1605.1|1611.4|1605.4|1611.9|1605.9|1610.6|1604.6|13
1593495900000|2020-06-30 05:45:00|1611.6|1605.6|1611.6|1605.6|1611.6|1605.6|1611.1|1605.1|8
1593496200000|2020-06-30 05:50:00|1612.1|1606.1|1612.1|1606.1|1612.1|1606.1|1612.1|1606.1|1
1593496500000|2020-06-30 05:55:00|1611.9|1605.9|1611.1|1605.1|1611.9|1605.9|1610.6|1604.6|24
1593496800000|2020-06-30 06:00:00|1611.4|1605.4|1612.1|1606.1|1612.6|1606.6|1611.4|1605.4|8
1593497100000|2020-06-30 06:05:00|1612.6|1606.6|1612.6|1606.6|1612.9|1606.9|1612.4|1606.4|5
1593497400000|2020-06-30 06:10:00|1612.4|1606.4|1611.6|1605.6|1612.4|1606.4|1611.6|1605.6|3
1593497700000|2020-06-30 06:15:00|1611.4|1605.4|1611.1|1605.1|1611.6|1605.6|1611.1|1605.1|3
1593498000000|2020-06-30 06:20:00|1611.4|1605.4|1611.6|1605.6|1612.1|1606.1|1611.4|1605.4|8
1593498300000|2020-06-30 06:25:00|1611.9|1605.9|1612.6|1606.6|1612.9|1606.9|1611.9|1605.9|7
1593498600000|2020-06-30 06:30:00|1612.9|1606.9|1612.1|1606.1|1613.4|1607.4|1611.1|1605.1|13
1593498900000|2020-06-30 06:35:00|1612.6|1606.6|1611.9|1605.9|1612.9|1606.9|1611.4|1605.4|17
1593499200000|2020-06-30 06:40:00|1611.6|1605.6|1611.6|1605.6|1611.6|1605.6|1610.4|1604.4|19
1593499500000|2020-06-30 06:45:00|1611.9|1605.9|1612.9|1606.9|1612.9|1606.9|1611.6|1605.6|10
1593499800000|2020-06-30 06:50:00|1613.4|1607.4|1614.1|1608.1|1614.6|1608.6|1613.1|1607.1|16
1593500100000|2020-06-30 06:55:00|1614.4|1608.4|1615.1|1609.1|1615.1|1609.1|1613.6|1607.6|18
1593500400000|2020-06-30 07:00:00|1615.4|1609.4|1615.4|1609.4|1615.9|1609.9|1614.1|1608.1|30
1593500700000|2020-06-30 07:05:00|1615.6|1609.6|1613.6|1607.6|1615.6|1609.6|1613.6|1607.6|19
1593501000000|2020-06-30 07:10:00|1614.1|1608.1|1615.6|1609.6|1615.6|1609.6|1613.6|1607.6|22
1593501300000|2020-06-30 07:15:00|1615.9|1609.9|1616.6|1610.6|1616.9|1610.9|1615.9|1609.9|10
1593501600000|2020-06-30 07:20:00|1616.9|1610.9|1616.9|1610.9|1616.9|1610.9|1616.4|1610.4|5
1593501900000|2020-06-30 07:25:00|1616.6|1610.6|1616.1|1610.1|1617.4|1611.4|1616.1|1610.1|10
1593502200000|2020-06-30 07:30:00|1616.4|1610.4|1615.6|1609.6|1616.4|1610.4|1615.1|1609.1|8
1593502500000|2020-06-30 07:35:00|1615.4|1609.4|1614.1|1608.1|1615.4|1609.4|1613.4|1607.4|16
1593502800000|2020-06-30 07:40:00|1614.4|1608.4|1614.6|1608.6|1614.9|1608.9|1614.1|1608.1|6
1593503100000|2020-06-30 07:45:00|1614.9|1608.9|1615.1|1609.1|1615.1|1609.1|1614.9|1608.9|2
1593503400000|2020-06-30 07:50:00|1614.9|1608.9|1615.6|1609.6|1615.9|1609.9|1614.6|1608.6|7
1593503700000|2020-06-30 07:55:00|1615.9|1609.9|1617.4|1611.4|1617.4|1611.4|1615.9|1609.9|7
1593504000000|2020-06-30 08:00:00|1617.6|1611.6|1617.6|1611.6|1617.6|1611.6|1617.1|1611.1|5
1593504300000|2020-06-30 08:05:00|1617.1|1611.1|1617.1|1611.1|1617.6|1611.6|1616.6|1610.6|11
1593504600000|2020-06-30 08:10:00|1617.4|1611.4|1617.1|1611.1|1617.6|1611.6|1617.1|1611.1|12
1593504900000|2020-06-30 08:15:00|1617.4|1611.4|1617.6|1611.6|1617.6|1611.6|1617.4|1611.4|2
1593505200000|2020-06-30 08:20:00|1617.9|1611.9|1620.6|1614.6|1620.6|1614.6|1617.9|1611.9|18
1593505500000|2020-06-30 08:25:00|1620.4|1614.4|1620.1|1614.1|1620.9|1614.9|1619.9|1613.9|10
1593505800000|2020-06-30 08:30:00|1620.4|1614.4|1621.6|1615.6|1621.6|1615.6|1620.4|1614.4|8
1593506100000|2020-06-30 08:35:00|1621.9|1615.9|1622.6|1616.6|1624.1|1618.1|1621.9|1615.9|41
1593506400000|2020-06-30 08:40:00|1622.4|1616.4|1623.1|1617.1|1623.6|1617.6|1621.1|1615.1|22
1593506700000|2020-06-30 08:45:00|1622.9|1616.9|1622.1|1616.1|1623.6|1617.6|1622.1|1616.1|13
1593507000000|2020-06-30 08:50:00|1622.4|1616.4|1622.9|1616.9|1622.9|1616.9|1622.4|1616.4|5
1593507300000|2020-06-30 08:55:00|1622.6|1616.6|1621.6|1615.6|1622.6|1616.6|1621.6|1615.6|10
1593507600000|2020-06-30 09:00:00|1621.4|1615.4|1620.6|1614.6|1621.6|1615.6|1620.4|1614.4|12
1593507900000|2020-06-30 09:05:00|1620.4|1614.4|1619.6|1613.6|1621.1|1615.1|1619.6|1613.6|19
1593508200000|2020-06-30 09:10:00|1619.9|1613.9|1619.6|1613.6|1619.9|1613.9|1619.6|1613.6|4
1593508500000|2020-06-30 09:15:00|1619.9|1613.9|1617.9|1611.9|1619.9|1613.9|1617.9|1611.9|27
1593508800000|2020-06-30 09:20:00|1617.6|1611.6|1619.1|1613.1|1619.9|1613.9|1617.6|1611.6|20
1593509100000|2020-06-30 09:25:00|1619.4|1613.4|1621.1|1615.1|1621.1|1615.1|1619.1|1613.1|13
1593509400000|2020-06-30 09:30:00|1621.4|1615.4|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|24
1593509700000|2020-06-30 09:35:00|1621.6|1615.6|1622.4|1616.4|1622.6|1616.6|1621.6|1615.6|30
1593510000000|2020-06-30 09:40:00|1622.6|1616.6|1623.1|1617.1|1623.6|1617.6|1622.6|1616.6|11
1593510300000|2020-06-30 09:45:00|1623.4|1617.4|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|9
1593510600000|2020-06-30 09:50:00|1623.9|1617.9|1623.1|1617.1|1624.1|1618.1|1623.1|1617.1|9
1593510900000|2020-06-30 09:55:00|1623.4|1617.4|1621.6|1615.6|1623.6|1617.6|1621.6|1615.6|6
1593511200000|2020-06-30 10:00:00|1622.1|1616.1|1622.1|1616.1|1622.6|1616.6|1621.6|1615.6|12
1593511500000|2020-06-30 10:05:00|1621.9|1615.9|1622.6|1616.6|1622.6|1616.6|1621.9|1615.9|4
1593511800000|2020-06-30 10:10:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1621.6|1615.6|15
1593512100000|2020-06-30 10:15:00|1621.9|1615.9|1622.1|1616.1|1622.6|1616.6|1621.6|1615.6|19
1593512400000|2020-06-30 10:20:00|1622.4|1616.4|1621.6|1615.6|1622.6|1616.6|1621.6|1615.6|11
1593512700000|2020-06-30 10:25:00|1621.9|1615.9|1621.6|1615.6|1622.6|1616.6|1621.6|1615.6|15
1593513000000|2020-06-30 10:30:00|1621.9|1615.9|1622.1|1616.1|1622.1|1616.1|1621.6|1615.6|7
1593513300000|2020-06-30 10:35:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593513600000|2020-06-30 10:40:00|1622.9|1616.9|1623.6|1617.6|1623.6|1617.6|1622.9|1616.9|10
1593513900000|2020-06-30 10:45:00|1623.4|1617.4|1622.1|1616.1|1623.4|1617.4|1622.1|1616.1|5
1593514200000|2020-06-30 10:50:00|1622.4|1616.4|1622.6|1616.6|1623.1|1617.1|1622.4|1616.4|6
1593514500000|2020-06-30 10:55:00|1622.9|1616.9|1622.6|1616.6|1623.1|1617.1|1622.6|1616.6|4
1593514800000|2020-06-30 11:00:00|1623.1|1617.1|1623.6|1617.6|1623.6|1617.6|1623.1|1617.1|3
1593515100000|2020-06-30 11:05:00|1623.9|1617.9|1623.6|1617.6|1624.1|1618.1|1623.4|1617.4|15
1593515400000|2020-06-30 11:10:00|1623.9|1617.9|1623.1|1617.1|1624.1|1618.1|1622.9|1616.9|10
1593515700000|2020-06-30 11:15:00|1623.4|1617.4|1622.6|1616.6|1624.1|1618.1|1622.6|1616.6|13
1593516000000|2020-06-30 11:20:00|1622.9|1616.9|1624.1|1618.1|1624.1|1618.1|1622.9|1616.9|9
1593516300000|2020-06-30 11:25:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|2
1593516600000|2020-06-30 11:30:00|1623.6|1617.6|1625.4|1619.4|1625.6|1619.6|1623.6|1617.6|16
1593516900000|2020-06-30 11:35:00|1625.6|1619.6|1626.6|1620.6|1626.6|1620.6|1625.1|1619.1|9
1593517200000|2020-06-30 11:40:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1625.6|1619.6|10
1593517500000|2020-06-30 11:45:00|1626.4|1620.4|1626.1|1620.1|1626.4|1620.4|1626.1|1620.1|2
1593517800000|2020-06-30 11:50:00|1625.6|1619.6|1626.1|1620.1|1626.6|1620.6|1625.1|1619.1|24
1593518100000|2020-06-30 11:55:00|1625.9|1619.9|1622.6|1616.6|1626.1|1620.1|1622.6|1616.6|56
1593518400000|2020-06-30 12:00:00|1622.9|1616.9|1623.9|1617.9|1624.9|1618.9|1622.6|1616.6|36
1593518700000|2020-06-30 12:05:00|1623.6|1617.6|1621.6|1615.6|1623.6|1617.6|1621.6|1615.6|15
1593519000000|2020-06-30 12:10:00|1621.4|1615.4|1624.1|1618.1|1624.9|1618.9|1621.4|1615.4|21
1593519300000|2020-06-30 12:15:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.6|1617.6|8
1593519600000|2020-06-30 12:20:00|1624.4|1618.4|1625.1|1619.1|1625.1|1619.1|1624.4|1618.4|8
1593519900000|2020-06-30 12:25:00|1624.9|1618.9|1621.9|1615.9|1624.9|1618.9|1621.4|1615.4|23
1593520200000|2020-06-30 12:30:00|1621.6|1615.6|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|16
1593520500000|2020-06-30 12:35:00|1621.6|1615.6|1622.1|1616.1|1622.9|1616.9|1621.4|1615.4|38
1593520800000|2020-06-30 12:40:00|1621.9|1615.9|1623.6|1617.6|1624.1|1618.1|1621.9|1615.9|17
1593521100000|2020-06-30 12:45:00|1623.4|1617.4|1622.4|1616.4|1623.4|1617.4|1622.4|1616.4|9
1593521400000|2020-06-30 12:50:00|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1
1593521700000|2020-06-30 12:55:00|1622.9|1616.9|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|12
1593522000000|2020-06-30 13:00:00|1621.1|1615.1|1622.9|1616.9|1622.9|1616.9|1621.1|1615.1|15
1593522300000|2020-06-30 13:05:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1621.9|1615.9|10
1593522600000|2020-06-30 13:10:00|1623.1|1617.1|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|15
1593522900000|2020-06-30 13:15:00|1621.9|1615.9|1622.9|1616.9|1623.1|1617.1|1621.1|1615.1|13
1593523500000|2020-06-30 13:25:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|7
1593523800000|2020-06-30 13:30:00|1622.4|1616.4|1622.9|1616.9|1623.1|1617.1|1622.4|1616.4|7
1593524100000|2020-06-30 13:35:00|1623.1|1617.1|1623.6|1617.6|1624.1|1618.1|1622.9|1616.9|12
1593524400000|2020-06-30 13:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1622.6|1616.6|9
1593524700000|2020-06-30 13:45:00|1623.6|1617.6|1624.9|1618.9|1624.9|1618.9|1623.6|1617.6|21
1593525000000|2020-06-30 13:50:00|1624.6|1618.6|1626.6|1620.6|1626.6|1620.6|1624.1|1618.1|35
1593525300000|2020-06-30 13:55:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1626.1|1620.1|8
1593525900000|2020-06-30 14:05:00|1626.9|1620.9|1628.1|1622.1|1628.6|1622.6|1626.6|1620.6|16
1593526200000|2020-06-30 14:10:00|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1628.4|1622.4|5
1593526500000|2020-06-30 14:15:00|1628.1|1622.1|1627.9|1621.9|1628.4|1622.4|1627.4|1621.4|19
1593526800000|2020-06-30 14:20:00|1628.1|1622.1|1628.1|1622.1|1628.4|1622.4|1627.9|1621.9|15
1593527100000|2020-06-30 14:25:00|1627.9|1621.9|1626.9|1620.9|1628.4|1622.4|1625.6|1619.6|19
1593527400000|2020-06-30 14:30:00|1627.1|1621.1|1626.9|1620.9|1627.1|1621.1|1626.4|1620.4|14
1593527700000|2020-06-30 14:35:00|1627.1|1621.1|1627.4|1621.4|1627.4|1621.4|1626.4|1620.4|17
1593528000000|2020-06-30 14:40:00|1627.1|1621.1|1627.6|1621.6|1627.6|1621.6|1626.9|1620.9|9
1593528300000|2020-06-30 14:45:00|1627.9|1621.9|1627.4|1621.4|1628.1|1622.1|1627.1|1621.1|22
1593528600000|2020-06-30 14:50:00|1627.6|1621.6|1627.4|1621.4|1627.9|1621.9|1626.9|1620.9|9
1593528900000|2020-06-30 14:55:00|1627.6|1621.6|1626.4|1620.4|1627.9|1621.9|1625.9|1619.9|26
1593529200000|2020-06-30 15:00:00|1626.1|1620.1|1621.6|1615.6|1626.1|1620.1|1621.4|1615.4|32
1593529500000|2020-06-30 15:05:00|1621.4|1615.4|1625.1|1619.1|1625.4|1619.4|1620.9|1614.9|56
1593529800000|2020-06-30 15:10:00|1625.6|1619.6|1626.6|1620.6|1626.9|1620.9|1624.6|1618.6|47
1593530100000|2020-06-30 15:15:00|1626.9|1620.9|1626.6|1620.6|1627.6|1621.6|1625.6|1619.6|35
1593530400000|2020-06-30 15:20:00|1626.9|1620.9|1625.4|1619.4|1626.9|1620.9|1625.1|1619.1|30
1593530700000|2020-06-30 15:25:00|1625.6|1619.6|1621.6|1615.6|1625.9|1619.9|1621.6|1615.6|28
1593531000000|2020-06-30 15:30:00|1621.9|1615.9|1621.1|1615.1|1623.9|1617.9|1621.1|1615.1|72
1593531300000|2020-06-30 15:35:00|1620.9|1614.9|1619.6|1613.6|1621.1|1615.1|1619.4|1613.4|36
1593531600000|2020-06-30 15:40:00|1619.4|1613.4|1620.1|1614.1|1621.1|1615.1|1618.6|1612.6|41
1593531900000|2020-06-30 15:45:00|1619.9|1613.9|1619.9|1613.9|1621.1|1615.1|1619.6|1613.6|18
1593532200000|2020-06-30 15:50:00|1619.6|1613.6|1619.6|1613.6|1620.6|1614.6|1619.6|1613.6|12
1593532500000|2020-06-30 15:55:00|1619.4|1613.4|1620.1|1614.1|1620.1|1614.1|1619.1|1613.1|6
1593532800000|2020-06-30 16:00:00|1619.9|1613.9|1619.9|1613.9|1619.9|1613.9|1619.4|1613.4|8
1593533100000|2020-06-30 16:05:00|1619.6|1613.6|1620.6|1614.6|1620.6|1614.6|1619.6|1613.6|11
1593533400000|2020-06-30 16:10:00|1620.4|1614.4|1620.9|1614.9|1620.9|1614.9|1620.4|1614.4|8
1593533700000|2020-06-30 16:15:00|1621.1|1615.1|1620.9|1614.9|1621.1|1615.1|1620.4|1614.4|9
1593534300000|2020-06-30 16:25:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1620.9|1614.9|5
1593534600000|2020-06-30 16:30:00|1621.4|1615.4|1621.1|1615.1|1621.4|1615.4|1620.6|1614.6|6
1593534900000|2020-06-30 16:35:00|1621.4|1615.4|1621.6|1615.6|1621.9|1615.9|1621.4|1615.4|6
1593535200000|2020-06-30 16:40:00|1621.9|1615.9|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|5
1593535500000|2020-06-30 16:45:00|1623.1|1617.1|1623.1|1617.1|1623.4|1617.4|1623.1|1617.1|3
1593536100000|2020-06-30 16:55:00|1623.3|1617.3|1623|1617|1623.3|1617.3|1622.6|1616.6|10
1593561600000|2020-07-01 00:00:00|1619.9|1613.9|1619.6|1613.6|1619.9|1613.9|1619.6|1613.6|2
1593562200000|2020-07-01 00:10:00|1619.9|1613.9|1620.4|1614.4|1620.4|1614.4|1619.9|1613.9|3
1593563100000|2020-07-01 00:25:00|1620.6|1614.6|1621.4|1615.4|1621.4|1615.4|1620.6|1614.6|4
1593563700000|2020-07-01 00:35:00|1621.6|1615.6|1621.6|1615.6|1621.6|1615.6|1621.4|1615.4|3
1593564300000|2020-07-01 00:45:00|1620.9|1614.9|1622.1|1616.1|1622.1|1616.1|1620.9|1614.9|3
1593564600000|2020-07-01 00:50:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593564900000|2020-07-01 00:55:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593565500000|2020-07-01 01:05:00|1622.9|1616.9|1623.6|1617.6|1623.6|1617.6|1622.9|1616.9|7
1593565800000|2020-07-01 01:10:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1
1593566100000|2020-07-01 01:15:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1623.6|1617.6|8
1593566400000|2020-07-01 01:20:00|1624.4|1618.4|1623.1|1617.1|1624.4|1618.4|1623.1|1617.1|13
1593566700000|2020-07-01 01:25:00|1622.6|1616.6|1622.9|1616.9|1623.9|1617.9|1622.1|1616.1|25
1593567000000|2020-07-01 01:30:00|1622.6|1616.6|1622.6|1616.6|1623.1|1617.1|1622.1|1616.1|9
1593567300000|2020-07-01 01:35:00|1623.1|1617.1|1624.1|1618.1|1624.4|1618.4|1623.1|1617.1|11
1593567600000|2020-07-01 01:40:00|1624.4|1618.4|1624.1|1618.1|1624.6|1618.6|1624.1|1618.1|15
1593567900000|2020-07-01 01:45:00|1624.4|1618.4|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|2
1593568200000|2020-07-01 01:50:00|1624.4|1618.4|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|4
1593568500000|2020-07-01 01:55:00|1624.4|1618.4|1624.4|1618.4|1624.6|1618.6|1624.1|1618.1|5
1593568800000|2020-07-01 02:00:00|1623.9|1617.9|1623.6|1617.6|1624.6|1618.6|1623.6|1617.6|25
1593569100000|2020-07-01 02:05:00|1623.9|1617.9|1623.6|1617.6|1624.6|1618.6|1623.6|1617.6|40
1593569400000|2020-07-01 02:10:00|1623.9|1617.9|1624.1|1618.1|1624.4|1618.4|1623.9|1617.9|6
1593569700000|2020-07-01 02:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593570000000|2020-07-01 02:20:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593570600000|2020-07-01 02:30:00|1624.4|1618.4|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|2
1593570900000|2020-07-01 02:35:00|1623.9|1617.9|1624.4|1618.4|1624.4|1618.4|1623.9|1617.9|5
1593571200000|2020-07-01 02:40:00|1624.1|1618.1|1623.6|1617.6|1624.4|1618.4|1623.4|1617.4|18
1593571500000|2020-07-01 02:45:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|7
1593571800000|2020-07-01 02:50:00|1623.9|1617.9|1623.9|1617.9|1624.4|1618.4|1623.1|1617.1|22
1593572100000|2020-07-01 02:55:00|1623.6|1617.6|1624.4|1618.4|1624.4|1618.4|1623.1|1617.1|20
1593572400000|2020-07-01 03:00:00|1624.1|1618.1|1623.6|1617.6|1624.1|1618.1|1623.6|1617.6|5
1593572700000|2020-07-01 03:05:00|1623.9|1617.9|1623.1|1617.1|1623.9|1617.9|1622.4|1616.4|9
1593573000000|2020-07-01 03:10:00|1623.4|1617.4|1623.1|1617.1|1623.4|1617.4|1623.1|1617.1|4
1593573300000|2020-07-01 03:15:00|1623.9|1617.9|1623.6|1617.6|1623.9|1617.9|1623.6|1617.6|4
1593573600000|2020-07-01 03:20:00|1623.9|1617.9|1623.4|1617.4|1624.1|1618.1|1623.4|1617.4|7
1593573900000|2020-07-01 03:25:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593574200000|2020-07-01 03:30:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1
1593577800000|2020-07-01 04:30:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1622.9|1616.9|2
1593578100000|2020-07-01 04:35:00|1622.6|1616.6|1622.4|1616.4|1622.6|1616.6|1622.4|1616.4|2
1593578700000|2020-07-01 04:45:00|1622.1|1616.1|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|5
1593579000000|2020-07-01 04:50:00|1621.9|1615.9|1621.6|1615.6|1621.9|1615.9|1621.6|1615.6|2
1593579300000|2020-07-01 04:55:00|1622.1|1616.1|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|3
1593579600000|2020-07-01 05:00:00|1622.4|1616.4|1622.4|1616.4|1622.4|1616.4|1622.4|1616.4|1
1593579900000|2020-07-01 05:05:00|1622.6|1616.6|1622.9|1616.9|1623.1|1617.1|1622.6|1616.6|6
1593580200000|2020-07-01 05:10:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.1|1616.1|4
1593580500000|2020-07-01 05:15:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1622.9|1616.9|4
1593580800000|2020-07-01 05:20:00|1622.6|1616.6|1622.9|1616.9|1623.1|1617.1|1622.4|1616.4|7
1593581100000|2020-07-01 05:25:00|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1623.1|1617.1|1
1593581400000|2020-07-01 05:30:00|1622.9|1616.9|1622.6|1616.6|1622.9|1616.9|1622.6|1616.6|2
1593581700000|2020-07-01 05:35:00|1622.9|1616.9|1622.4|1616.4|1623.1|1617.1|1622.4|1616.4|7
1593582000000|2020-07-01 05:40:00|1622.1|1616.1|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|22
1593582300000|2020-07-01 05:45:00|1622.6|1616.6|1623.4|1617.4|1623.6|1617.6|1622.6|1616.6|6
1593582600000|2020-07-01 05:50:00|1622.9|1616.9|1622.1|1616.1|1623.1|1617.1|1622.1|1616.1|44
1593582900000|2020-07-01 05:55:00|1622.4|1616.4|1623.6|1617.6|1623.9|1617.9|1622.4|1616.4|10
1593583200000|2020-07-01 06:00:00|1623.4|1617.4|1623.1|1617.1|1623.4|1617.4|1622.9|1616.9|6
1593583500000|2020-07-01 06:05:00|1622.9|1616.9|1622.6|1616.6|1622.9|1616.9|1622.6|1616.6|2
1593583800000|2020-07-01 06:10:00|1622.9|1616.9|1624.4|1618.4|1624.4|1618.4|1622.9|1616.9|7
1593584100000|2020-07-01 06:15:00|1624.1|1618.1|1623.4|1617.4|1624.1|1618.1|1622.4|1616.4|15
1593584400000|2020-07-01 06:20:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|5
1593584700000|2020-07-01 06:25:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1622.9|1616.9|7
1593585000000|2020-07-01 06:30:00|1623.4|1617.4|1622.6|1616.6|1623.4|1617.4|1622.6|1616.6|16
1593585300000|2020-07-01 06:35:00|1622.9|1616.9|1622.6|1616.6|1623.1|1617.1|1622.6|1616.6|11
1593585600000|2020-07-01 06:40:00|1622.1|1616.1|1622.1|1616.1|1622.4|1616.4|1620.6|1614.6|27
1593585900000|2020-07-01 06:45:00|1622.6|1616.6|1623.1|1617.1|1624.1|1618.1|1622.4|1616.4|38
1593586200000|2020-07-01 06:50:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1623.4|1617.4|16
1593586500000|2020-07-01 06:55:00|1624.4|1618.4|1624.6|1618.6|1624.6|1618.6|1624.1|1618.1|5
1593586800000|2020-07-01 07:00:00|1624.9|1618.9|1624.9|1618.9|1625.6|1619.6|1624.6|1618.6|21
1593587100000|2020-07-01 07:05:00|1625.1|1619.1|1623.4|1617.4|1625.6|1619.6|1622.4|1616.4|20
1593587400000|2020-07-01 07:10:00|1622.9|1616.9|1623.4|1617.4|1624.4|1618.4|1622.6|1616.6|17
1593587700000|2020-07-01 07:15:00|1623.6|1617.6|1625.1|1619.1|1625.6|1619.6|1623.6|1617.6|23
1593588000000|2020-07-01 07:20:00|1625.4|1619.4|1625.1|1619.1|1625.6|1619.6|1625.1|1619.1|9
1593588300000|2020-07-01 07:25:00|1625.4|1619.4|1625.6|1619.6|1625.6|1619.6|1625.1|1619.1|10
1593588600000|2020-07-01 07:30:00|1625.1|1619.1|1624.6|1618.6|1625.1|1619.1|1624.1|1618.1|7
1593588900000|2020-07-01 07:35:00|1624.4|1618.4|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|6
1593589200000|2020-07-01 07:40:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|8
1593589500000|2020-07-01 07:45:00|1624.9|1618.9|1625.4|1619.4|1625.6|1619.6|1624.9|1618.9|12
1593589800000|2020-07-01 07:50:00|1625.6|1619.6|1625.6|1619.6|1625.6|1619.6|1625.1|1619.1|4
1593590100000|2020-07-01 07:55:00|1625.9|1619.9|1625.4|1619.4|1625.9|1619.9|1624.9|1618.9|9
1593590400000|2020-07-01 08:00:00|1625.6|1619.6|1626.1|1620.1|1626.4|1620.4|1625.1|1619.1|17
1593590700000|2020-07-01 08:05:00|1626.4|1620.4|1626.1|1620.1|1626.6|1620.6|1626.1|1620.1|8
1593591000000|2020-07-01 08:10:00|1626.4|1620.4|1626.1|1620.1|1626.6|1620.6|1625.6|1619.6|8
1593591300000|2020-07-01 08:15:00|1625.9|1619.9|1626.1|1620.1|1626.1|1620.1|1625.6|1619.6|4
1593591600000|2020-07-01 08:20:00|1626.4|1620.4|1626.6|1620.6|1626.6|1620.6|1626.1|1620.1|14
1593591900000|2020-07-01 08:25:00|1626.4|1620.4|1626.9|1620.9|1626.9|1620.9|1626.1|1620.1|8
1593592200000|2020-07-01 08:30:00|1626.6|1620.6|1627.6|1621.6|1627.6|1621.6|1626.6|1620.6|6
1593592500000|2020-07-01 08:35:00|1627.9|1621.9|1627.1|1621.1|1627.9|1621.9|1627.1|1621.1|5
1593592800000|2020-07-01 08:40:00|1627.9|1621.9|1628.6|1622.6|1628.9|1622.9|1627.6|1621.6|16
1593593100000|2020-07-01 08:45:00|1628.9|1622.9|1628.1|1622.1|1628.9|1622.9|1628.1|1622.1|2
1593593400000|2020-07-01 08:50:00|1628.4|1622.4|1628.9|1622.9|1628.9|1622.9|1628.1|1622.1|5
1593593700000|2020-07-01 08:55:00|1629.1|1623.1|1628.9|1622.9|1629.6|1623.6|1628.9|1622.9|6
1593594000000|2020-07-01 09:00:00|1629.1|1623.1|1629.4|1623.4|1629.4|1623.4|1628.9|1622.9|12
1593594300000|2020-07-01 09:05:00|1629.1|1623.1|1628.9|1622.9|1629.1|1623.1|1628.6|1622.6|6
1593594600000|2020-07-01 09:10:00|1629.4|1623.4|1628.6|1622.6|1629.4|1623.4|1628.4|1622.4|4
1593594900000|2020-07-01 09:15:00|1628.4|1622.4|1628.9|1622.9|1628.9|1622.9|1628.4|1622.4|5
1593595200000|2020-07-01 09:20:00|1629.1|1623.1|1629.4|1623.4|1629.6|1623.6|1629.1|1623.1|5
1593595500000|2020-07-01 09:25:00|1629.6|1623.6|1629.4|1623.4|1629.6|1623.6|1629.4|1623.4|4
1593595800000|2020-07-01 09:30:00|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1629.1|1623.1|1
1593596100000|2020-07-01 09:35:00|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1629.4|1623.4|1
1593596400000|2020-07-01 09:40:00|1629.6|1623.6|1629.1|1623.1|1629.6|1623.6|1629.1|1623.1|3
1593596700000|2020-07-01 09:45:00|1629.4|1623.4|1628.6|1622.6|1629.4|1623.4|1628.6|1622.6|5
1593597000000|2020-07-01 09:50:00|1628.9|1622.9|1628.6|1622.6|1628.9|1622.9|1628.6|1622.6|2
1593597300000|2020-07-01 09:55:00|1628.1|1622.1|1627.1|1621.1|1628.1|1622.1|1627.1|1621.1|6
1593597600000|2020-07-01 10:00:00|1626.9|1620.9|1625.9|1619.9|1627.1|1621.1|1625.6|1619.6|14
1593597900000|2020-07-01 10:05:00|1625.6|1619.6|1624.9|1618.9|1625.6|1619.6|1623.6|1617.6|22
1593598500000|2020-07-01 10:15:00|1624.6|1618.6|1624.1|1618.1|1624.6|1618.6|1624.1|1618.1|4
1593598800000|2020-07-01 10:20:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.1|1618.1|5
1593599100000|2020-07-01 10:25:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593599400000|2020-07-01 10:30:00|1623.9|1617.9|1622.9|1616.9|1624.1|1618.1|1622.9|1616.9|17
1593599700000|2020-07-01 10:35:00|1622.6|1616.6|1620.1|1614.1|1622.6|1616.6|1619.6|1613.6|33
1593600000000|2020-07-01 10:40:00|1620.6|1614.6|1617.9|1611.9|1620.9|1614.9|1616.9|1610.9|41
1593600300000|2020-07-01 10:45:00|1617.6|1611.6|1619.4|1613.4|1619.4|1613.4|1614.9|1608.9|45
1593600600000|2020-07-01 10:50:00|1619.6|1613.6|1619.4|1613.4|1619.9|1613.9|1617.9|1611.9|48
1593600900000|2020-07-01 10:55:00|1619.9|1613.9|1619.4|1613.4|1621.4|1615.4|1619.4|1613.4|27
1593601200000|2020-07-01 11:00:00|1619.6|1613.6|1618.9|1612.9|1619.6|1613.6|1618.6|1612.6|14
1593601500000|2020-07-01 11:05:00|1618.6|1612.6|1618.9|1612.9|1619.1|1613.1|1618.6|1612.6|4
1593601800000|2020-07-01 11:10:00|1619.1|1613.1|1619.1|1613.1|1619.4|1613.4|1618.9|1612.9|5
1593602100000|2020-07-01 11:15:00|1617.6|1611.6|1617.9|1611.9|1617.9|1611.9|1617.6|1611.6|4
1593602400000|2020-07-01 11:20:00|1617.6|1611.6|1617.4|1611.4|1617.6|1611.6|1616.1|1610.1|20
1593602700000|2020-07-01 11:25:00|1617.1|1611.1|1618.1|1612.1|1618.9|1612.9|1617.1|1611.1|13
1593603000000|2020-07-01 11:30:00|1618.6|1612.6|1617.4|1611.4|1618.9|1612.9|1617.4|1611.4|15
1593603300000|2020-07-01 11:35:00|1617.6|1611.6|1616.9|1610.9|1617.9|1611.9|1616.4|1610.4|13
1593603600000|2020-07-01 11:40:00|1617.1|1611.1|1618.1|1612.1|1618.4|1612.4|1616.9|1610.9|20
1593603900000|2020-07-01 11:45:00|1618.4|1612.4|1618.9|1612.9|1618.9|1612.9|1617.6|1611.6|9
1593604200000|2020-07-01 11:50:00|1618.6|1612.6|1619.4|1613.4|1619.4|1613.4|1618.4|1612.4|18
1593604500000|2020-07-01 11:55:00|1619.1|1613.1|1615.9|1609.9|1619.4|1613.4|1615.9|1609.9|60
1593604800000|2020-07-01 12:00:00|1616.1|1610.1|1616.9|1610.9|1619.4|1613.4|1616.1|1610.1|42
1593605100000|2020-07-01 12:05:00|1616.6|1610.6|1615.6|1609.6|1617.1|1611.1|1615.6|1609.6|17
1593605400000|2020-07-01 12:10:00|1615.1|1609.1|1612.9|1606.9|1615.9|1609.9|1612.6|1606.6|18
1593605700000|2020-07-01 12:15:00|1612.4|1606.4|1614.6|1608.6|1614.6|1608.6|1612.4|1606.4|11
1593606000000|2020-07-01 12:20:00|1614.9|1608.9|1614.9|1608.9|1615.6|1609.6|1614.6|1608.6|18
1593606300000|2020-07-01 12:25:00|1614.6|1608.6|1616.4|1610.4|1616.9|1610.9|1614.6|1608.6|24
1593606600000|2020-07-01 12:30:00|1616.1|1610.1|1617.1|1611.1|1618.1|1612.1|1616.1|1610.1|19
1593606900000|2020-07-01 12:35:00|1617.4|1611.4|1617.9|1611.9|1618.1|1612.1|1617.4|1611.4|5
1593607200000|2020-07-01 12:40:00|1618.1|1612.1|1618.1|1612.1|1618.9|1612.9|1617.1|1611.1|35
1593607500000|2020-07-01 12:45:00|1618.4|1612.4|1618.9|1612.9|1619.1|1613.1|1618.4|1612.4|11
1593607800000|2020-07-01 12:50:00|1619.1|1613.1|1619.6|1613.6|1619.6|1613.6|1619.1|1613.1|8
1593608100000|2020-07-01 12:55:00|1619.4|1613.4|1619.9|1613.9|1620.1|1614.1|1619.4|1613.4|7
1593608400000|2020-07-01 13:00:00|1620.1|1614.1|1620.4|1614.4|1621.6|1615.6|1619.6|1613.6|42
1593608700000|2020-07-01 13:05:00|1620.6|1614.6|1622.9|1616.9|1622.9|1616.9|1620.6|1614.6|21
1593609000000|2020-07-01 13:10:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|6
1593609300000|2020-07-01 13:15:00|1622.6|1616.6|1622.9|1616.9|1622.9|1616.9|1622.1|1616.1|14
1593609600000|2020-07-01 13:20:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1622.9|1616.9|11
1593609900000|2020-07-01 13:25:00|1623.1|1617.1|1622.6|1616.6|1623.4|1617.4|1622.1|1616.1|16
1593610200000|2020-07-01 13:30:00|1622.4|1616.4|1623.6|1617.6|1623.9|1617.9|1621.6|1615.6|23
1593610500000|2020-07-01 13:35:00|1623.9|1617.9|1625.1|1619.1|1625.4|1619.4|1623.9|1617.9|13
1593610800000|2020-07-01 13:40:00|1625.4|1619.4|1622.6|1616.6|1625.4|1619.4|1621.6|1615.6|42
1593611100000|2020-07-01 13:45:00|1622.4|1616.4|1623.9|1617.9|1623.9|1617.9|1621.6|1615.6|19
1593611400000|2020-07-01 13:50:00|1623.6|1617.6|1621.9|1615.9|1623.6|1617.6|1621.4|1615.4|26
1593611700000|2020-07-01 13:55:00|1621.6|1615.6|1619.9|1613.9|1621.6|1615.6|1618.6|1612.6|28
1593612000000|2020-07-01 14:00:00|1620.4|1614.4|1621.6|1615.6|1622.9|1616.9|1620.1|1614.1|52
1593612300000|2020-07-01 14:05:00|1621.9|1615.9|1622.1|1616.1|1622.6|1616.6|1620.6|1614.6|28
1593612600000|2020-07-01 14:10:00|1622.6|1616.6|1621.6|1615.6|1623.9|1617.9|1621.4|1615.4|23
1593612900000|2020-07-01 14:15:00|1621.9|1615.9|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|12
1593613200000|2020-07-01 14:20:00|1622.4|1616.4|1620.9|1614.9|1622.4|1616.4|1620.4|1614.4|28
1593613500000|2020-07-01 14:25:00|1621.1|1615.1|1623.1|1617.1|1623.9|1617.9|1620.4|1614.4|35
1593613800000|2020-07-01 14:30:00|1623.4|1617.4|1623.1|1617.1|1623.6|1617.6|1622.6|1616.6|21
1593614100000|2020-07-01 14:35:00|1622.9|1616.9|1620.1|1614.1|1622.9|1616.9|1618.4|1612.4|71
1593614400000|2020-07-01 14:40:00|1620.4|1614.4|1619.9|1613.9|1620.9|1614.9|1619.4|1613.4|30
1593614700000|2020-07-01 14:45:00|1619.6|1613.6|1620.4|1614.4|1620.6|1614.6|1618.4|1612.4|33
1593615000000|2020-07-01 14:50:00|1620.6|1614.6|1618.1|1612.1|1620.9|1614.9|1617.9|1611.9|26
1593615300000|2020-07-01 14:55:00|1617.9|1611.9|1617.1|1611.1|1618.6|1612.6|1617.1|1611.1|15
1593615600000|2020-07-01 15:00:00|1617.4|1611.4|1621.6|1615.6|1622.9|1616.9|1617.1|1611.1|54
1593615900000|2020-07-01 15:05:00|1621.9|1615.9|1624.6|1618.6|1624.6|1618.6|1621.9|1615.9|49
1593616200000|2020-07-01 15:10:00|1624.9|1618.9|1623.4|1617.4|1624.9|1618.9|1621.6|1615.6|34
1593616500000|2020-07-01 15:15:00|1623.6|1617.6|1624.6|1618.6|1625.4|1619.4|1623.6|1617.6|39
1593616800000|2020-07-01 15:20:00|1624.4|1618.4|1621.4|1615.4|1624.4|1618.4|1620.9|1614.9|21
1593617100000|2020-07-01 15:25:00|1621.1|1615.1|1623.1|1617.1|1624.4|1618.4|1620.6|1614.6|35
1593617400000|2020-07-01 15:30:00|1623.4|1617.4|1623.4|1617.4|1624.6|1618.6|1622.6|1616.6|47
1593617700000|2020-07-01 15:35:00|1623.6|1617.6|1622.6|1616.6|1623.9|1617.9|1621.1|1615.1|50
1593618000000|2020-07-01 15:40:00|1622.4|1616.4|1622.4|1616.4|1623.1|1617.1|1621.1|1615.1|40
1593618300000|2020-07-01 15:45:00|1622.6|1616.6|1622.6|1616.6|1623.1|1617.1|1622.1|1616.1|22
1593618600000|2020-07-01 15:50:00|1622.9|1616.9|1624.4|1618.4|1624.4|1618.4|1622.9|1616.9|17
1593618900000|2020-07-01 15:55:00|1624.1|1618.1|1624.4|1618.4|1624.9|1618.9|1624.1|1618.1|8
1593619200000|2020-07-01 16:00:00|1624.1|1618.1|1623.4|1617.4|1624.1|1618.1|1623.4|1617.4|6
1593619500000|2020-07-01 16:05:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593619800000|2020-07-01 16:10:00|1623.4|1617.4|1623.4|1617.4|1623.6|1617.6|1623.1|1617.1|7
1593620100000|2020-07-01 16:15:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|4
1593620700000|2020-07-01 16:25:00|1623.6|1617.6|1624.1|1618.1|1624.1|1618.1|1623.6|1617.6|2
1593621000000|2020-07-01 16:30:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1
1593621300000|2020-07-01 16:35:00|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1
1593621600000|2020-07-01 16:40:00|1624.9|1618.9|1624.9|1618.9|1624.9|1618.9|1624.9|1618.9|1
1593621900000|2020-07-01 16:45:00|1624.6|1618.6|1625.1|1619.1|1625.1|1619.1|1623.6|1617.6|10
1593622200000|2020-07-01 16:50:00|1626.1|1620.1|1625.6|1619.6|1626.1|1620.1|1625.6|1619.6|7
1593622500000|2020-07-01 16:55:00|1625.5|1619.5|1625|1619|1625.8|1619.8|1624.8|1618.8|23
1593648000000|2020-07-02 00:00:00|1625.4|1619.4|1624.6|1618.6|1625.4|1619.4|1624.1|1618.1|11
1593648300000|2020-07-02 00:05:00|1624.9|1618.9|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|10
1593650700000|2020-07-02 00:45:00|1625.4|1619.4|1625.1|1619.1|1625.4|1619.4|1625.1|1619.1|4
1593651600000|2020-07-02 01:00:00|1624.9|1618.9|1625.9|1619.9|1625.9|1619.9|1624.4|1618.4|23
1593651900000|2020-07-02 01:05:00|1625.6|1619.6|1626.1|1620.1|1626.1|1620.1|1625.1|1619.1|15
1593652200000|2020-07-02 01:10:00|1625.6|1619.6|1625.6|1619.6|1625.9|1619.9|1625.4|1619.4|6
1593652500000|2020-07-02 01:15:00|1625.9|1619.9|1625.9|1619.9|1625.9|1619.9|1625.9|1619.9|1
1593652800000|2020-07-02 01:20:00|1626.1|1620.1|1626.1|1620.1|1626.4|1620.4|1625.6|1619.6|6
1593653100000|2020-07-02 01:25:00|1625.9|1619.9|1626.1|1620.1|1626.1|1620.1|1625.9|1619.9|2
1593653400000|2020-07-02 01:30:00|1625.9|1619.9|1626.1|1620.1|1626.1|1620.1|1625.9|1619.9|2
1593653700000|2020-07-02 01:35:00|1625.9|1619.9|1625.9|1619.9|1626.1|1620.1|1625.9|1619.9|3
1593654000000|2020-07-02 01:40:00|1625.6|1619.6|1625.4|1619.4|1625.6|1619.6|1625.4|1619.4|2
1593654300000|2020-07-02 01:45:00|1625.6|1619.6|1625.9|1619.9|1625.9|1619.9|1625.6|1619.6|2
1593654600000|2020-07-02 01:50:00|1625.6|1619.6|1626.4|1620.4|1626.4|1620.4|1625.6|1619.6|6
1593654900000|2020-07-02 01:55:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1625.4|1619.4|10
1593655200000|2020-07-02 02:00:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1625.9|1619.9|8
1593655500000|2020-07-02 02:05:00|1626.1|1620.1|1625.9|1619.9|1626.4|1620.4|1625.9|1619.9|4
1593655800000|2020-07-02 02:10:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|2
1593656700000|2020-07-02 02:25:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.4|1620.4|2
1593657000000|2020-07-02 02:30:00|1626.1|1620.1|1625.1|1619.1|1626.1|1620.1|1625.1|1619.1|11
1593657300000|2020-07-02 02:35:00|1625.4|1619.4|1623.9|1617.9|1625.4|1619.4|1623.9|1617.9|32
1593657600000|2020-07-02 02:40:00|1624.1|1618.1|1622.4|1616.4|1624.1|1618.1|1622.1|1616.1|16
1593657900000|2020-07-02 02:45:00|1622.1|1616.1|1622.1|1616.1|1622.4|1616.4|1621.4|1615.4|9
1593658200000|2020-07-02 02:50:00|1621.9|1615.9|1620.4|1614.4|1622.1|1616.1|1620.4|1614.4|17
1593658500000|2020-07-02 02:55:00|1620.6|1614.6|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|15
1593658800000|2020-07-02 03:00:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1
1593659400000|2020-07-02 03:10:00|1620.1|1614.1|1621.4|1615.4|1621.6|1615.6|1620.1|1614.1|18
1593659700000|2020-07-02 03:15:00|1621.6|1615.6|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|5
1593660000000|2020-07-02 03:20:00|1621.4|1615.4|1621.6|1615.6|1621.6|1615.6|1621.4|1615.4|8
1593660300000|2020-07-02 03:25:00|1621.4|1615.4|1622.1|1616.1|1622.9|1616.9|1621.4|1615.4|16
1593660600000|2020-07-02 03:30:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.1|1616.1|8
1593660900000|2020-07-02 03:35:00|1622.9|1616.9|1622.4|1616.4|1622.9|1616.9|1622.1|1616.1|5
1593661200000|2020-07-02 03:40:00|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1
1593661500000|2020-07-02 03:45:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593661800000|2020-07-02 03:50:00|1622.4|1616.4|1622.4|1616.4|1622.4|1616.4|1622.1|1616.1|3
1593663600000|2020-07-02 04:20:00|1622.1|1616.1|1621.6|1615.6|1622.9|1616.9|1621.1|1615.1|20
1593663900000|2020-07-02 04:25:00|1621.4|1615.4|1621.6|1615.6|1621.9|1615.9|1621.1|1615.1|10
1593664200000|2020-07-02 04:30:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.6|1615.6|3
1593664500000|2020-07-02 04:35:00|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1621.9|1615.9|5
1593664800000|2020-07-02 04:40:00|1621.9|1615.9|1621.9|1615.9|1622.1|1616.1|1621.9|1615.9|3
1593666000000|2020-07-02 05:00:00|1621.6|1615.6|1621.6|1615.6|1621.6|1615.6|1621.4|1615.4|3
1593666300000|2020-07-02 05:05:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1
1593666600000|2020-07-02 05:10:00|1622.1|1616.1|1621.9|1615.9|1622.1|1616.1|1621.9|1615.9|2
1593667200000|2020-07-02 05:20:00|1622.1|1616.1|1622.1|1616.1|1622.1|1616.1|1621.9|1615.9|3
1593667800000|2020-07-02 05:30:00|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1621.9|1615.9|1
1593668100000|2020-07-02 05:35:00|1621.6|1615.6|1620.9|1614.9|1621.6|1615.6|1620.4|1614.4|12
1593668400000|2020-07-02 05:40:00|1620.6|1614.6|1620.6|1614.6|1621.1|1615.1|1620.1|1614.1|29
1593668700000|2020-07-02 05:45:00|1620.4|1614.4|1620.4|1614.4|1621.6|1615.6|1620.4|1614.4|38
1593669000000|2020-07-02 05:50:00|1620.1|1614.1|1619.1|1613.1|1620.9|1614.9|1619.1|1613.1|17
1593669300000|2020-07-02 05:55:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1619.1|1613.1|3
1593669600000|2020-07-02 06:00:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.4|1613.4|14
1593669900000|2020-07-02 06:05:00|1619.4|1613.4|1619.9|1613.9|1620.6|1614.6|1619.1|1613.1|20
1593670200000|2020-07-02 06:10:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.1|1613.1|7
1593670500000|2020-07-02 06:15:00|1619.6|1613.6|1619.4|1613.4|1620.4|1614.4|1619.1|1613.1|12
1593670800000|2020-07-02 06:20:00|1619.6|1613.6|1620.1|1614.1|1620.4|1614.4|1619.6|1613.6|8
1593671100000|2020-07-02 06:25:00|1619.9|1613.9|1620.1|1614.1|1620.1|1614.1|1619.6|1613.6|22
1593671400000|2020-07-02 06:30:00|1619.9|1613.9|1621.6|1615.6|1622.6|1616.6|1619.9|1613.9|29
1593671700000|2020-07-02 06:35:00|1621.9|1615.9|1622.1|1616.1|1622.4|1616.4|1621.6|1615.6|9
1593672000000|2020-07-02 06:40:00|1621.6|1615.6|1619.1|1613.1|1621.6|1615.6|1619.1|1613.1|16
1593672300000|2020-07-02 06:45:00|1619.4|1613.4|1617.9|1611.9|1619.4|1613.4|1617.6|1611.6|8
1593672600000|2020-07-02 06:50:00|1617.6|1611.6|1618.1|1612.1|1618.9|1612.9|1617.1|1611.1|13
1593672900000|2020-07-02 06:55:00|1617.6|1611.6|1617.4|1611.4|1618.4|1612.4|1616.4|1610.4|18
1593673200000|2020-07-02 07:00:00|1617.6|1611.6|1617.9|1611.9|1619.6|1613.6|1617.6|1611.6|30
1593673500000|2020-07-02 07:05:00|1618.1|1612.1|1619.6|1613.6|1619.6|1613.6|1618.1|1612.1|7
1593673800000|2020-07-02 07:10:00|1619.9|1613.9|1620.6|1614.6|1620.6|1614.6|1619.9|1613.9|7
1593674100000|2020-07-02 07:15:00|1620.4|1614.4|1619.6|1613.6|1621.1|1615.1|1619.6|1613.6|15
1593674400000|2020-07-02 07:20:00|1619.4|1613.4|1618.1|1612.1|1619.4|1613.4|1618.1|1612.1|4
1593674700000|2020-07-02 07:25:00|1618.4|1612.4|1618.1|1612.1|1618.6|1612.6|1618.1|1612.1|4
1593675000000|2020-07-02 07:30:00|1618.6|1612.6|1619.1|1613.1|1619.1|1613.1|1618.6|1612.6|3
1593675300000|2020-07-02 07:35:00|1619.4|1613.4|1620.1|1614.1|1620.6|1614.6|1619.4|1613.4|17
1593675600000|2020-07-02 07:40:00|1619.9|1613.9|1620.1|1614.1|1620.9|1614.9|1619.4|1613.4|22
1593676200000|2020-07-02 07:50:00|1620.6|1614.6|1619.6|1613.6|1620.6|1614.6|1619.1|1613.1|12
1593676500000|2020-07-02 07:55:00|1620.1|1614.1|1620.6|1614.6|1620.6|1614.6|1620.1|1614.1|9
1593676800000|2020-07-02 08:00:00|1621.1|1615.1|1621.4|1615.4|1622.4|1616.4|1620.6|1614.6|25
1593677100000|2020-07-02 08:05:00|1621.6|1615.6|1621.4|1615.4|1622.1|1616.1|1620.6|1614.6|13
1593677400000|2020-07-02 08:10:00|1621.6|1615.6|1621.6|1615.6|1622.1|1616.1|1621.6|1615.6|15
1593677700000|2020-07-02 08:15:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1620.9|1614.9|11
1593678000000|2020-07-02 08:20:00|1621.4|1615.4|1621.9|1615.9|1621.9|1615.9|1621.1|1615.1|10
1593678300000|2020-07-02 08:25:00|1622.1|1616.1|1622.1|1616.1|1623.1|1617.1|1622.1|1616.1|13
1593678600000|2020-07-02 08:30:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|11
1593678900000|2020-07-02 08:35:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.1|1616.1|7
1593679200000|2020-07-02 08:40:00|1622.9|1616.9|1623.6|1617.6|1623.9|1617.9|1622.9|1616.9|10
1593679500000|2020-07-02 08:45:00|1623.4|1617.4|1621.1|1615.1|1623.6|1617.6|1621.1|1615.1|24
1593679800000|2020-07-02 08:50:00|1620.9|1614.9|1619.6|1613.6|1620.9|1614.9|1619.4|1613.4|25
1593680100000|2020-07-02 08:55:00|1619.9|1613.9|1620.6|1614.6|1620.6|1614.6|1619.1|1613.1|19
1593680400000|2020-07-02 09:00:00|1620.4|1614.4|1620.9|1614.9|1621.1|1615.1|1620.4|1614.4|13
1593680700000|2020-07-02 09:05:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|2
1593681000000|2020-07-02 09:10:00|1621.4|1615.4|1620.6|1614.6|1621.4|1615.4|1620.1|1614.1|7
1593681300000|2020-07-02 09:15:00|1620.4|1614.4|1619.6|1613.6|1620.4|1614.4|1619.1|1613.1|7
1593681600000|2020-07-02 09:20:00|1619.4|1613.4|1618.6|1612.6|1619.4|1613.4|1618.6|1612.6|3
1593681900000|2020-07-02 09:25:00|1618.9|1612.9|1620.1|1614.1|1620.1|1614.1|1618.9|1612.9|6
1593682200000|2020-07-02 09:30:00|1619.9|1613.9|1618.9|1612.9|1619.9|1613.9|1618.6|1612.6|6
1593682500000|2020-07-02 09:35:00|1619.1|1613.1|1619.1|1613.1|1621.1|1615.1|1618.9|1612.9|23
1593682800000|2020-07-02 09:40:00|1618.9|1612.9|1619.9|1613.9|1619.9|1613.9|1618.4|1612.4|11
1593683100000|2020-07-02 09:45:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.4|1613.4|5
1593683400000|2020-07-02 09:50:00|1619.4|1613.4|1621.1|1615.1|1621.1|1615.1|1619.4|1613.4|7
1593683700000|2020-07-02 09:55:00|1620.9|1614.9|1620.4|1614.4|1621.9|1615.9|1620.4|1614.4|17
1593684000000|2020-07-02 10:00:00|1620.6|1614.6|1619.6|1613.6|1621.4|1615.4|1619.6|1613.6|22
1593684300000|2020-07-02 10:05:00|1619.4|1613.4|1619.4|1613.4|1619.9|1613.9|1619.4|1613.4|7
1593684600000|2020-07-02 10:10:00|1619.6|1613.6|1620.9|1614.9|1621.1|1615.1|1619.6|1613.6|8
1593684900000|2020-07-02 10:15:00|1620.6|1614.6|1619.9|1613.9|1620.6|1614.6|1619.4|1613.4|7
1593685200000|2020-07-02 10:20:00|1620.4|1614.4|1621.4|1615.4|1621.4|1615.4|1620.4|1614.4|7
1593685500000|2020-07-02 10:25:00|1621.6|1615.6|1621.9|1615.9|1621.9|1615.9|1621.6|1615.6|2
1593685800000|2020-07-02 10:30:00|1621.6|1615.6|1621.4|1615.4|1621.6|1615.6|1620.6|1614.6|5
1593686100000|2020-07-02 10:35:00|1621.9|1615.9|1622.4|1616.4|1622.4|1616.4|1621.9|1615.9|3
1593686400000|2020-07-02 10:40:00|1622.6|1616.6|1623.4|1617.4|1623.4|1617.4|1622.4|1616.4|6
1593686700000|2020-07-02 10:45:00|1623.1|1617.1|1622.9|1616.9|1623.1|1617.1|1622.6|1616.6|5
1593687000000|2020-07-02 10:50:00|1623.1|1617.1|1622.4|1616.4|1623.1|1617.1|1622.1|1616.1|20
1593687300000|2020-07-02 10:55:00|1622.1|1616.1|1622.4|1616.4|1623.4|1617.4|1622.1|1616.1|16
1593687600000|2020-07-02 11:00:00|1622.6|1616.6|1623.1|1617.1|1623.9|1617.9|1622.4|1616.4|13
1593687900000|2020-07-02 11:05:00|1623.4|1617.4|1623.4|1617.4|1623.4|1617.4|1622.4|1616.4|7
1593688200000|2020-07-02 11:10:00|1623.6|1617.6|1623.1|1617.1|1623.9|1617.9|1622.9|1616.9|15
1593688500000|2020-07-02 11:15:00|1623.4|1617.4|1623.1|1617.1|1623.9|1617.9|1623.1|1617.1|8
1593688800000|2020-07-02 11:20:00|1624.1|1618.1|1625.6|1619.6|1626.1|1620.1|1624.1|1618.1|14
1593689100000|2020-07-02 11:25:00|1625.9|1619.9|1624.4|1618.4|1626.1|1620.1|1624.4|1618.4|11
1593689400000|2020-07-02 11:30:00|1624.6|1618.6|1624.9|1618.9|1624.9|1618.9|1623.9|1617.9|11
1593690000000|2020-07-02 11:40:00|1625.1|1619.1|1625.6|1619.6|1626.4|1620.4|1625.1|1619.1|9
1593690300000|2020-07-02 11:45:00|1625.9|1619.9|1624.1|1618.1|1625.9|1619.9|1624.1|1618.1|17
1593690600000|2020-07-02 11:50:00|1623.9|1617.9|1623.4|1617.4|1624.1|1618.1|1622.9|1616.9|32
1593690900000|2020-07-02 11:55:00|1623.6|1617.6|1625.9|1619.9|1625.9|1619.9|1623.6|1617.6|29
1593691200000|2020-07-02 12:00:00|1626.1|1620.1|1623.1|1617.1|1626.4|1620.4|1623.1|1617.1|46
1593691500000|2020-07-02 12:05:00|1623.4|1617.4|1624.1|1618.1|1624.6|1618.6|1622.9|1616.9|24
1593691800000|2020-07-02 12:10:00|1624.4|1618.4|1624.1|1618.1|1624.6|1618.6|1622.9|1616.9|34
1593692100000|2020-07-02 12:15:00|1623.9|1617.9|1624.1|1618.1|1624.4|1618.4|1623.9|1617.9|6
1593692400000|2020-07-02 12:20:00|1623.9|1617.9|1625.6|1619.6|1625.6|1619.6|1623.4|1617.4|13
1593692700000|2020-07-02 12:25:00|1625.4|1619.4|1622.9|1616.9|1625.9|1619.9|1622.6|1616.6|30
1593693000000|2020-07-02 12:30:00|1623.4|1617.4|1626.6|1620.6|1626.9|1620.9|1623.4|1617.4|55
1593693300000|2020-07-02 12:35:00|1626.9|1620.9|1626.1|1620.1|1626.9|1620.9|1626.1|1620.1|12
1593693600000|2020-07-02 12:40:00|1625.9|1619.9|1625.6|1619.6|1626.1|1620.1|1625.1|1619.1|14
1593693900000|2020-07-02 12:45:00|1625.9|1619.9|1625.9|1619.9|1625.9|1619.9|1625.1|1619.1|6
1593694200000|2020-07-02 12:50:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1625.9|1619.9|9
1593694500000|2020-07-02 12:55:00|1625.9|1619.9|1624.6|1618.6|1625.9|1619.9|1623.6|1617.6|20
1593694800000|2020-07-02 13:00:00|1624.4|1618.4|1624.6|1618.6|1625.1|1619.1|1623.6|1617.6|59
1593695100000|2020-07-02 13:05:00|1624.4|1618.4|1622.6|1616.6|1624.4|1618.4|1622.1|1616.1|46
1593695400000|2020-07-02 13:10:00|1622.4|1616.4|1623.6|1617.6|1623.6|1617.6|1621.9|1615.9|34
1593695700000|2020-07-02 13:15:00|1623.4|1617.4|1624.4|1618.4|1624.6|1618.6|1623.4|1617.4|20
1593696000000|2020-07-02 13:20:00|1624.1|1618.1|1623.9|1617.9|1624.1|1618.1|1623.4|1617.4|10
1593696300000|2020-07-02 13:25:00|1624.1|1618.1|1624.4|1618.4|1624.6|1618.6|1623.6|1617.6|19
1593696600000|2020-07-02 13:30:00|1624.6|1618.6|1625.6|1619.6|1625.6|1619.6|1624.4|1618.4|7
1593696900000|2020-07-02 13:35:00|1625.9|1619.9|1626.6|1620.6|1626.6|1620.6|1625.1|1619.1|13
1593697200000|2020-07-02 13:40:00|1626.4|1620.4|1626.9|1620.9|1626.9|1620.9|1626.1|1620.1|11
1593697500000|2020-07-02 13:45:00|1627.1|1621.1|1628.9|1622.9|1628.9|1622.9|1626.9|1620.9|14
1593697800000|2020-07-02 13:50:00|1628.6|1622.6|1628.1|1622.1|1628.6|1622.6|1627.6|1621.6|15
1593698100000|2020-07-02 13:55:00|1628.4|1622.4|1629.9|1623.9|1629.9|1623.9|1628.4|1622.4|29
1593698400000|2020-07-02 14:00:00|1629.6|1623.6|1629.9|1623.9|1629.9|1623.9|1629.1|1623.1|5
1593698700000|2020-07-02 14:05:00|1630.1|1624.1|1631.6|1625.6|1631.6|1625.6|1629.9|1623.9|13
1593699000000|2020-07-02 14:10:00|1631.9|1625.9|1630.9|1624.9|1631.9|1625.9|1630.4|1624.4|37
1593699300000|2020-07-02 14:15:00|1631.1|1625.1|1631.1|1625.1|1631.4|1625.4|1630.4|1624.4|23
1593699600000|2020-07-02 14:20:00|1631.4|1625.4|1631.9|1625.9|1632.4|1626.4|1631.1|1625.1|14
1593699900000|2020-07-02 14:25:00|1632.1|1626.1|1629.9|1623.9|1632.6|1626.6|1629.6|1623.6|23
1593700200000|2020-07-02 14:30:00|1629.6|1623.6|1630.9|1624.9|1630.9|1624.9|1629.6|1623.6|21
1593700500000|2020-07-02 14:35:00|1630.4|1624.4|1629.1|1623.1|1630.9|1624.9|1626.9|1620.9|37
1593700800000|2020-07-02 14:40:00|1628.9|1622.9|1629.4|1623.4|1630.6|1624.6|1628.6|1622.6|23
1593701100000|2020-07-02 14:45:00|1629.6|1623.6|1626.4|1620.4|1630.6|1624.6|1625.4|1619.4|34
1593701400000|2020-07-02 14:50:00|1626.6|1620.6|1625.4|1619.4|1627.4|1621.4|1625.1|1619.1|41
1593701700000|2020-07-02 14:55:00|1624.9|1618.9|1628.6|1622.6|1628.6|1622.6|1624.4|1618.4|43
1593702000000|2020-07-02 15:00:00|1628.4|1622.4|1626.6|1620.6|1629.1|1623.1|1626.4|1620.4|35
1593702300000|2020-07-02 15:05:00|1627.1|1621.1|1626.6|1620.6|1627.4|1621.4|1626.4|1620.4|13
1593702600000|2020-07-02 15:10:00|1626.1|1620.1|1626.4|1620.4|1626.9|1620.9|1625.9|1619.9|19
1593702900000|2020-07-02 15:15:00|1626.1|1620.1|1625.9|1619.9|1626.1|1620.1|1623.9|1617.9|29
1593703200000|2020-07-02 15:20:00|1625.6|1619.6|1622.6|1616.6|1625.6|1619.6|1622.1|1616.1|38
1593703500000|2020-07-02 15:25:00|1622.4|1616.4|1621.4|1615.4|1623.1|1617.1|1621.4|1615.4|19
1593703800000|2020-07-02 15:30:00|1621.6|1615.6|1625.1|1619.1|1625.9|1619.9|1621.6|1615.6|65
1593704100000|2020-07-02 15:35:00|1625.6|1619.6|1623.1|1617.1|1625.6|1619.6|1623.1|1617.1|16
1593704400000|2020-07-02 15:40:00|1622.9|1616.9|1623.4|1617.4|1623.9|1617.9|1622.6|1616.6|16
1593704700000|2020-07-02 15:45:00|1623.1|1617.1|1621.6|1615.6|1623.1|1617.1|1621.6|1615.6|12
1593705000000|2020-07-02 15:50:00|1621.9|1615.9|1622.4|1616.4|1623.4|1617.4|1621.9|1615.9|11
1593705300000|2020-07-02 15:55:00|1622.1|1616.1|1623.4|1617.4|1623.4|1617.4|1621.6|1615.6|28
1593705600000|2020-07-02 16:00:00|1623.1|1617.1|1625.9|1619.9|1625.9|1619.9|1622.9|1616.9|17
1593705900000|2020-07-02 16:05:00|1626.1|1620.1|1627.1|1621.1|1627.4|1621.4|1625.4|1619.4|27
1593706200000|2020-07-02 16:10:00|1627.4|1621.4|1627.6|1621.6|1627.6|1621.6|1626.9|1620.9|16
1593706500000|2020-07-02 16:15:00|1627.4|1621.4|1627.4|1621.4|1627.6|1621.6|1625.4|1619.4|23
1593706800000|2020-07-02 16:20:00|1627.1|1621.1|1627.4|1621.4|1627.4|1621.4|1627.1|1621.1|2
1593707400000|2020-07-02 16:30:00|1627.1|1621.1|1627.4|1621.4|1627.4|1621.4|1627.1|1621.1|2
1593707700000|2020-07-02 16:35:00|1626.6|1620.6|1626.9|1620.9|1626.9|1620.9|1626.1|1620.1|10
1593708000000|2020-07-02 16:40:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.4|1620.4|2
1593708300000|2020-07-02 16:45:00|1626.6|1620.6|1626.4|1620.4|1626.9|1620.9|1626.1|1620.1|12
1593708600000|2020-07-02 16:50:00|1626.6|1620.6|1626.4|1620.4|1626.6|1620.6|1626.4|1620.4|2
1593708900000|2020-07-02 16:55:00|1626.6|1620.6|1627.6|1621.6|1627.6|1621.6|1626.6|1620.6|6
1593734400000|2020-07-03 00:00:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|2
1593735300000|2020-07-03 00:15:00|1626.6|1620.6|1627.4|1621.4|1627.4|1621.4|1626.6|1620.6|2
1593735900000|2020-07-03 00:25:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736200000|2020-07-03 00:30:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736500000|2020-07-03 00:35:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|6
1593736800000|2020-07-03 00:40:00|1627.6|1621.6|1628.4|1622.4|1628.4|1622.4|1627.4|1621.4|10
1593737100000|2020-07-03 00:45:00|1628.1|1622.1|1628.4|1622.4|1628.4|1622.4|1628.1|1622.1|6
1593737400000|2020-07-03 00:50:00|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1
1593737700000|2020-07-03 00:55:00|1628.1|1622.1|1628.4|1622.4|1628.6|1622.6|1628.1|1622.1|4
1593738000000|2020-07-03 01:00:00|1628.6|1622.6|1627.9|1621.9|1628.6|1622.6|1627.9|1621.9|4
1593738300000|2020-07-03 01:05:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1626.6|1620.6|18
1593738600000|2020-07-03 01:10:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1625.4|1619.4|49
1593738900000|2020-07-03 01:15:00|1627.4|1621.4|1626.4|1620.4|1627.9|1621.9|1626.1|1620.1|21
1593739200000|2020-07-03 01:20:00|1626.1|1620.1|1624.6|1618.6|1626.1|1620.1|1623.9|1617.9|17
1593739500000|2020-07-03 01:25:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|4
1593739800000|2020-07-03 01:30:00|1624.4|1618.4|1624.4|1618.4|1624.6|1618.6|1624.4|1618.4|5
1593740100000|2020-07-03 01:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593740400000|2020-07-03 01:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593740700000|2020-07-03 01:45:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1623.6|1617.6|4
1593741000000|2020-07-03 01:50:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|5
1593741300000|2020-07-03 01:55:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|4
1593741600000|2020-07-03 02:00:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|6
1593741900000|2020-07-03 02:05:00|1624.9|1618.9|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|5
1593742200000|2020-07-03 02:10:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|2
1593742500000|2020-07-03 02:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.4|1617.4|4
1593743100000|2020-07-03 02:25:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|3
1593743400000|2020-07-03 02:30:00|1623.9|1617.9|1623.6|1617.6|1623.9|1617.9|1623.4|1617.4|4
1593743700000|2020-07-03 02:35:00|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1622.6|1616.6|3
1593744000000|2020-07-03 02:40:00|1623.1|1617.1|1623.1|1617.1|1623.9|1617.9|1623.1|1617.1|8
1593744300000|2020-07-03 02:45:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593744600000|2020-07-03 02:50:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.4|1615.4|9
1593744900000|2020-07-03 02:55:00|1621.1|1615.1|1620.9|1614.9|1621.6|1615.6|1620.4|1614.4|15
1593745200000|2020-07-03 03:00:00|1621.1|1615.1|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|6
1593745500000|2020-07-03 03:05:00|1622.1|1616.1|1622.9|1616.9|1623.1|1617.1|1622.1|1616.1|6
1593746400000|2020-07-03 03:20:00|1622.6|1616.6|1624.4|1618.4|1624.4|1618.4|1622.6|1616.6|5
1593746700000|2020-07-03 03:25:00|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1
1593747000000|2020-07-03 03:30:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1
1593747300000|2020-07-03 03:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593747600000|2020-07-03 03:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593747900000|2020-07-03 03:45:00|1624.1|1618.1|1623.9|1617.9|1624.1|1618.1|1623.9|1617.9|4
1593748800000|2020-07-03 04:00:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|2
1593749100000|2020-07-03 04:05:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593749700000|2020-07-03 04:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593750000000|2020-07-03 04:20:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|14
1593750300000|2020-07-03 04:25:00|1625.1|1619.1|1624.4|1618.4|1625.1|1619.1|1624.4|1618.4|3
1593750900000|2020-07-03 04:35:00|1623.9|1617.9|1622.4|1616.4|1623.9|1617.9|1622.4|1616.4|4
1593751200000|2020-07-03 04:40:00|1622.6|1616.6|1622.4|1616.4|1622.6|1616.6|1622.4|1616.4|2
1593751500000|2020-07-03 04:45:00|1621.9|1615.9|1622.6|1616.6|1622.6|1616.6|1621.9|1615.9|6
1593751800000|2020-07-03 04:50:00|1622.9|1616.9|1621.9|1615.9|1622.9|1616.9|1621.9|1615.9|3
1593753300000|2020-07-03 05:15:00|1622.1|1616.1|1621.9|1615.9|1622.4|1616.4|1621.9|1615.9|3
1593753600000|2020-07-03 05:20:00|1622.4|1616.4|1623.1|1617.1|1623.1|1617.1|1622.4|1616.4|2
1593753900000|2020-07-03 05:25:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|2
1593754200000|2020-07-03 05:30:00|1623.4|1617.4|1624.9|1618.9|1625.1|1619.1|1623.1|1617.1|10
1593754500000|2020-07-03 05:35:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|15
1593754800000|2020-07-03 05:40:00|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1
1593755100000|2020-07-03 05:45:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1625.1|1619.1|7
1593755400000|2020-07-03 05:50:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1623.9|1617.9|15
1593755700000|2020-07-03 05:55:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|9
1593756000000|2020-07-03 06:00:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1622.9|1616.9|15
1593756300000|2020-07-03 06:05:00|1623.6|1617.6|1624.1|1618.1|1624.4|1618.4|1623.1|1617.1|10
1593756600000|2020-07-03 06:10:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|7
1593756900000|2020-07-03 06:15:00|1623.6|1617.6|1624.4|1618.4|1624.4|1618.4|1623.6|1617.6|8
1593757200000|2020-07-03 06:20:00|1624.6|1618.6|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|3
1593757500000|2020-07-03 06:25:00|1625.9|1619.9|1624.4|1618.4|1625.9|1619.9|1623.9|1617.9|7
1593757800000|2020-07-03 06:30:00|1624.6|1618.6|1625.6|1619.6|1626.4|1620.4|1624.6|1618.6|28
1593758100000|2020-07-03 06:35:00|1625.4|1619.4|1625.1|1619.1|1625.9|1619.9|1624.9|1618.9|14
1593758400000|2020-07-03 06:40:00|1625.4|1619.4|1625.9|1619.9|1625.9|1619.9|1625.1|1619.1|23
1593758700000|2020-07-03 06:45:00|1625.6|1619.6|1625.1|1619.1|1625.9|1619.9|1625.1|1619.1|11
1593759000000|2020-07-03 06:50:00|1624.9|1618.9|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|9
1593759300000|2020-07-03 06:55:00|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1624.6|1618.6|7
1593759600000|2020-07-03 07:00:00|1625.4|1619.4|1625.6|1619.6|1625.9|1619.9|1625.4|1619.4|10
1593759900000|2020-07-03 07:05:00|1625.4|1619.4|1626.1|1620.1|1626.4|1620.4|1624.6|1618.6|18
1593760200000|2020-07-03 07:10:00|1626.4|1620.4|1624.4|1618.4|1626.4|1620.4|1624.4|1618.4|25
1593760500000|2020-07-03 07:15:00|1624.1|1618.1|1624.4|1618.4|1624.9|1618.9|1623.6|1617.6|16
1593760800000|2020-07-03 07:20:00|1624.6|1618.6|1621.9|1615.9|1624.9|1618.9|1620.6|1614.6|25
1593761100000|2020-07-03 07:25:00|1622.1|1616.1|1620.9|1614.9|1622.4|1616.4|1620.4|1614.4|12
1593761400000|2020-07-03 07:30:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1620.9|1614.9|9
1593761700000|2020-07-03 07:35:00|1621.9|1615.9|1622.4|1616.4|1622.4|1616.4|1621.9|1615.9|5
1593762000000|2020-07-03 07:40:00|1622.6|1616.6|1623.1|1617.1|1623.1|1617.1|1622.6|1616.6|2
1593762300000|2020-07-03 07:45:00|1623.4|1617.4|1622.6|1616.6|1623.6|1617.6|1622.6|1616.6|5
1593762600000|2020-07-03 07:50:00|1622.9|1616.9|1623.1|1617.1|1623.6|1617.6|1622.9|1616.9|8
1593762900000|2020-07-03 07:55:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|4
1593763200000|2020-07-03 08:00:00|1623.9|1617.9|1625.1|1619.1|1625.9|1619.9|1623.9|1617.9|14
1593763500000|2020-07-03 08:05:00|1624.9|1618.9|1624.1|1618.1|1625.1|1619.1|1624.1|1618.1|7
1593763800000|2020-07-03 08:10:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|12
1593764400000|2020-07-03 08:20:00|1624.4|1618.4|1623.9|1617.9|1624.6|1618.6|1623.9|1617.9|10
1593764700000|2020-07-03 08:25:00|1624.1|1618.1|1622.6|1616.6|1624.1|1618.1|1622.1|1616.1|16
1593765000000|2020-07-03 08:30:00|1622.1|1616.1|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|13
1593765300000|2020-07-03 08:35:00|1622.6|1616.6|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|5
1593765600000|2020-07-03 08:40:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|4
1593765900000|2020-07-03 08:45:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|14
1593766200000|2020-07-03 08:50:00|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1
1593766500000|2020-07-03 08:55:00|1622.4|1616.4|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|2
1593766800000|2020-07-03 09:00:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593767100000|2020-07-03 09:05:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593767400000|2020-07-03 09:10:00|1621.9|1615.9|1620.9|1614.9|1621.9|1615.9|1620.9|1614.9|11
1593767700000|2020-07-03 09:15:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593768000000|2020-07-03 09:20:00|1620.9|1614.9|1620.6|1614.6|1620.9|1614.9|1620.6|1614.6|2
1593768300000|2020-07-03 09:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|3
1593768600000|2020-07-03 09:30:00|1620.6|1614.6|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|4
1593768900000|2020-07-03 09:35:00|1621.1|1615.1|1620.6|1614.6|1621.1|1615.1|1620.6|1614.6|3
1593769500000|2020-07-03 09:45:00|1620.9|1614.9|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|7
1593769800000|2020-07-03 09:50:00|1620.6|1614.6|1620.9|1614.9|1620.9|1614.9|1620.6|1614.6|10
1593770100000|2020-07-03 09:55:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1593770400000|2020-07-03 10:00:00|1621.6|1615.6|1622.1|1616.1|1622.1|1616.1|1621.6|1615.6|3
1593770700000|2020-07-03 10:05:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1621.1|1615.1|12
1593771000000|2020-07-03 10:10:00|1621.6|1615.6|1622.6|1616.6|1622.6|1616.6|1621.6|1615.6|5
1593771300000|2020-07-03 10:15:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.1|1615.1|8
1593771600000|2020-07-03 10:20:00|1621.1|1615.1|1621.4|1615.4|1621.6|1615.6|1621.1|1615.1|10
1593771900000|2020-07-03 10:25:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593772200000|2020-07-03 10:30:00|1620.4|1614.4|1620.4|1614.4|1620.6|1614.6|1620.4|1614.4|7
1593772500000|2020-07-03 10:35:00|1620.6|1614.6|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|5
1593773100000|2020-07-03 10:45:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|5
1593773400000|2020-07-03 10:50:00|1620.1|1614.1|1620.6|1614.6|1620.6|1614.6|1620.1|1614.1|2
1593773700000|2020-07-03 10:55:00|1620.4|1614.4|1620.1|1614.1|1620.4|1614.4|1620.1|1614.1|2
1593774300000|2020-07-03 11:05:00|1620.4|1614.4|1620.9|1614.9|1620.9|1614.9|1620.4|1614.4|3
1593774600000|2020-07-03 11:10:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|5
1593774900000|2020-07-03 11:15:00|1621.9|1615.9|1621.4|1615.4|1621.9|1615.9|1621.1|1615.1|4
1593775200000|2020-07-03 11:20:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593775500000|2020-07-03 11:25:00|1621.1|1615.1|1621.4|1615.4|1621.4|1615.4|1620.9|1614.9|6
1593775800000|2020-07-03 11:30:00|1621.1|1615.1|1620.6|1614.6|1621.4|1615.4|1620.6|1614.6|11
1593776100000|2020-07-03 11:35:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593776400000|2020-07-03 11:40:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|4
1593776700000|2020-07-03 11:45:00|1620.4|1614.4|1619.9|1613.9|1620.4|1614.4|1619.9|1613.9|3
1593777000000|2020-07-03 11:50:00|1619.4|1613.4|1619.6|1613.6|1619.6|1613.6|1619.1|1613.1|12
1593777300000|2020-07-03 11:55:00|1619.9|1613.9|1617.6|1611.6|1620.1|1614.1|1615.6|1609.6|49
1593777600000|2020-07-03 12:00:00|1617.9|1611.9|1619.6|1613.6|1619.9|1613.9|1617.6|1611.6|33
1593777900000|2020-07-03 12:05:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1618.6|1612.6|6
1593778200000|2020-07-03 12:10:00|1619.6|1613.6|1620.6|1614.6|1621.1|1615.1|1619.6|1613.6|21
1593778500000|2020-07-03 12:15:00|1620.4|1614.4|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|8
1593778800000|2020-07-03 12:20:00|1620.4|1614.4|1620.6|1614.6|1621.4|1615.4|1620.1|1614.1|15
1593779100000|2020-07-03 12:25:00|1620.4|1614.4|1621.4|1615.4|1621.4|1615.4|1620.4|1614.4|10
1593779400000|2020-07-03 12:30:00|1621.1|1615.1|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|8
1593779700000|2020-07-03 12:35:00|1620.6|1614.6|1620.4|1614.4|1620.9|1614.9|1620.4|1614.4|4
1593780000000|2020-07-03 12:40:00|1620.1|1614.1|1619.1|1613.1|1620.6|1614.6|1619.1|1613.1|22
1593780300000|2020-07-03 12:45:00|1618.9|1612.9|1618.4|1612.4|1619.1|1613.1|1618.4|1612.4|8
1593780600000|2020-07-03 12:50:00|1618.1|1612.1|1618.9|1612.9|1618.9|1612.9|1618.1|1612.1|8
1593780900000|2020-07-03 12:55:00|1618.4|1612.4|1617.4|1611.4|1618.4|1612.4|1617.1|1611.1|19
1593781200000|2020-07-03 13:00:00|1617.1|1611.1|1617.1|1611.1|1619.4|1613.4|1616.6|1610.6|69
1593781500000|2020-07-03 13:05:00|1617.4|1611.4|1616.9|1610.9|1617.4|1611.4|1616.4|1610.4|18
1593781800000|2020-07-03 13:10:00|1617.6|1611.6|1619.6|1613.6|1619.9|1613.9|1617.4|1611.4|16
1593782100000|2020-07-03 13:15:00|1619.4|1613.4|1617.9|1611.9|1620.4|1614.4|1617.9|1611.9|23
1593782400000|2020-07-03 13:20:00|1617.6|1611.6|1619.1|1613.1|1619.6|1613.6|1617.6|1611.6|21
1593782700000|2020-07-03 13:25:00|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1
1593783000000|2020-07-03 13:30:00|1618.9|1612.9|1618.4|1612.4|1618.9|1612.9|1618.1|1612.1|7
1593783300000|2020-07-03 13:35:00|1618.1|1612.1|1619.9|1613.9|1619.9|1613.9|1618.1|1612.1|9
1593783600000|2020-07-03 13:40:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.1|1613.1|8
1593783900000|2020-07-03 13:45:00|1619.9|1613.9|1621.1|1615.1|1621.4|1615.4|1619.9|1613.9|12
1593784200000|2020-07-03 13:50:00|1621.4|1615.4|1621.6|1615.6|1621.6|1615.6|1620.6|1614.6|15
1593784500000|2020-07-03 13:55:00|1621.4|1615.4|1619.9|1613.9|1621.4|1615.4|1619.9|1613.9|10
1593784800000|2020-07-03 14:00:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.1|1613.1|12
1593785100000|2020-07-03 14:05:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.4|1613.4|7
1593785400000|2020-07-03 14:10:00|1619.4|1613.4|1619.9|1613.9|1620.4|1614.4|1619.4|1613.4|9
1593785700000|2020-07-03 14:15:00|1620.1|1614.1|1620.4|1614.4|1620.6|1614.6|1619.9|1613.9|10
1593786000000|2020-07-03 14:20:00|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1619.4|1613.4|6
1593786300000|2020-07-03 14:25:00|1619.9|1613.9|1618.9|1612.9|1620.1|1614.1|1618.6|1612.6|16
1593786600000|2020-07-03 14:30:00|1618.6|1612.6|1616.1|1610.1|1619.1|1613.1|1615.6|1609.6|36
1593786900000|2020-07-03 14:35:00|1615.9|1609.9|1615.4|1609.4|1616.1|1610.1|1615.1|1609.1|25
1593787200000|2020-07-03 14:40:00|1615.1|1609.1|1616.9|1610.9|1617.4|1611.4|1615.1|1609.1|16
1593787500000|2020-07-03 14:45:00|1617.1|1611.1|1615.6|1609.6|1617.4|1611.4|1615.6|1609.6|11
1593787800000|2020-07-03 14:50:00|1615.4|1609.4|1615.4|1609.4|1615.6|1609.6|1615.1|1609.1|19
1593788100000|2020-07-03 14:55:00|1615.1|1609.1|1618.1|1612.1|1623.4|1617.4|1615.1|1609.1|72
1593788400000|2020-07-03 15:00:00|1617.9|1611.9|1615.1|1609.1|1617.9|1611.9|1614.4|1608.4|16
1593788700000|2020-07-03 15:05:00|1614.9|1608.9|1615.6|1609.6|1616.6|1610.6|1614.6|1608.6|14
1593789000000|2020-07-03 15:10:00|1615.9|1609.9|1617.9|1611.9|1617.9|1611.9|1615.6|1609.6|19
1593789300000|2020-07-03 15:15:00|1617.6|1611.6|1616.5|1610.5|1618.1|1612.1|1616.5|1610.5|8
1593789600000|2020-07-03 15:20:00|1616.8|1610.8|1617|1611|1617|1611|1616.5|1610.5|9
1593789900000|2020-07-03 15:25:00|1616.8|1610.8|1616.8|1610.8|1617.3|1611.3|1616.5|1610.5|9
1593790200000|2020-07-03 15:30:00|1616.5|1610.5|1616.5|1610.5|1616.8|1610.8|1615.8|1609.8|17
1593790500000|2020-07-03 15:35:00|1616.3|1610.3|1618.5|1612.5|1618.5|1612.5|1615.8|1609.8|13
1593790800000|2020-07-03 15:40:00|1618.3|1612.3|1618.8|1612.8|1619.3|1613.3|1617|1611|22
1593791100000|2020-07-03 15:45:00|1618.5|1612.5|1619.5|1613.5|1619.8|1613.8|1618.5|1612.5|14
1593791400000|2020-07-03 15:50:00|1619.3|1613.3|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|3
1593791700000|2020-07-03 15:55:00|1619|1613|1619.3|1613.3|1619.3|1613.3|1619|1613|4
1593792000000|2020-07-03 16:00:00|1619.5|1613.5|1619.3|1613.3|1620|1614|1618.8|1612.8|23
1593792300000|2020-07-03 16:05:00|1619|1613|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|16
1593792600000|2020-07-03 16:10:00|1619|1613|1618.5|1612.5|1619|1613|1618.5|1612.5|13
1593792900000|2020-07-03 16:15:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1593793200000|2020-07-03 16:20:00|1619|1613|1616.8|1610.8|1619.3|1613.3|1616.8|1610.8|10
1593793500000|2020-07-03 16:25:00|1617|1611|1616.3|1610.3|1617|1611|1616.3|1610.3|11
1593793800000|2020-07-03 16:30:00|1616.5|1610.5|1616.3|1610.3|1616.8|1610.8|1616.3|1610.3|14
1593794100000|2020-07-03 16:35:00|1615.8|1609.8|1615.8|1609.8|1615.8|1609.8|1615.5|1609.5|7
1593795000000|2020-07-03 16:50:00|1616|1610|1617.5|1611.5|1617.8|1611.8|1616|1610|9
1593795300000|2020-07-03 16:55:00|1617.4|1611.4|1615.9|1609.9|1617.4|1611.4|1615.9|1609.9|3
1593734400000|2020-07-03 00:00:00|1626.1|1620.1|1626.4|1620.4|1626.4|1620.4|1626.1|1620.1|2
1593735300000|2020-07-03 00:15:00|1626.6|1620.6|1627.4|1621.4|1627.4|1621.4|1626.6|1620.6|2
1593735900000|2020-07-03 00:25:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736200000|2020-07-03 00:30:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|2
1593736500000|2020-07-03 00:35:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1627.4|1621.4|6
1593736800000|2020-07-03 00:40:00|1627.6|1621.6|1628.4|1622.4|1628.4|1622.4|1627.4|1621.4|10
1593737100000|2020-07-03 00:45:00|1628.1|1622.1|1628.4|1622.4|1628.4|1622.4|1628.1|1622.1|6
1593737400000|2020-07-03 00:50:00|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1628.6|1622.6|1
1593737700000|2020-07-03 00:55:00|1628.1|1622.1|1628.4|1622.4|1628.6|1622.6|1628.1|1622.1|4
1593738000000|2020-07-03 01:00:00|1628.6|1622.6|1627.9|1621.9|1628.6|1622.6|1627.9|1621.9|4
1593738300000|2020-07-03 01:05:00|1627.6|1621.6|1627.4|1621.4|1627.6|1621.6|1626.6|1620.6|18
1593738600000|2020-07-03 01:10:00|1627.6|1621.6|1627.1|1621.1|1627.6|1621.6|1625.4|1619.4|49
1593738900000|2020-07-03 01:15:00|1627.4|1621.4|1626.4|1620.4|1627.9|1621.9|1626.1|1620.1|21
1593739200000|2020-07-03 01:20:00|1626.1|1620.1|1624.6|1618.6|1626.1|1620.1|1623.9|1617.9|17
1593739500000|2020-07-03 01:25:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|4
1593739800000|2020-07-03 01:30:00|1624.4|1618.4|1624.4|1618.4|1624.6|1618.6|1624.4|1618.4|5
1593740100000|2020-07-03 01:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593740400000|2020-07-03 01:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593740700000|2020-07-03 01:45:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1623.6|1617.6|4
1593741000000|2020-07-03 01:50:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|5
1593741300000|2020-07-03 01:55:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|4
1593741600000|2020-07-03 02:00:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1624.6|1618.6|6
1593741900000|2020-07-03 02:05:00|1624.9|1618.9|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|5
1593742200000|2020-07-03 02:10:00|1624.9|1618.9|1624.6|1618.6|1624.9|1618.9|1624.6|1618.6|2
1593742500000|2020-07-03 02:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.4|1617.4|4
1593743100000|2020-07-03 02:25:00|1624.1|1618.1|1624.1|1618.1|1624.4|1618.4|1624.1|1618.1|3
1593743400000|2020-07-03 02:30:00|1623.9|1617.9|1623.6|1617.6|1623.9|1617.9|1623.4|1617.4|4
1593743700000|2020-07-03 02:35:00|1622.9|1616.9|1622.9|1616.9|1622.9|1616.9|1622.6|1616.6|3
1593744000000|2020-07-03 02:40:00|1623.1|1617.1|1623.1|1617.1|1623.9|1617.9|1623.1|1617.1|8
1593744300000|2020-07-03 02:45:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593744600000|2020-07-03 02:50:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.4|1615.4|9
1593744900000|2020-07-03 02:55:00|1621.1|1615.1|1620.9|1614.9|1621.6|1615.6|1620.4|1614.4|15
1593745200000|2020-07-03 03:00:00|1621.1|1615.1|1621.9|1615.9|1622.1|1616.1|1621.1|1615.1|6
1593745500000|2020-07-03 03:05:00|1622.1|1616.1|1622.9|1616.9|1623.1|1617.1|1622.1|1616.1|6
1593746400000|2020-07-03 03:20:00|1622.6|1616.6|1624.4|1618.4|1624.4|1618.4|1622.6|1616.6|5
1593746700000|2020-07-03 03:25:00|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1624.6|1618.6|1
1593747000000|2020-07-03 03:30:00|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1624.4|1618.4|1
1593747300000|2020-07-03 03:35:00|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1624.1|1618.1|1
1593747600000|2020-07-03 03:40:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593747900000|2020-07-03 03:45:00|1624.1|1618.1|1623.9|1617.9|1624.1|1618.1|1623.9|1617.9|4
1593748800000|2020-07-03 04:00:00|1623.6|1617.6|1623.4|1617.4|1623.6|1617.6|1623.4|1617.4|2
1593749100000|2020-07-03 04:05:00|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1623.6|1617.6|1
1593749700000|2020-07-03 04:15:00|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1623.9|1617.9|1
1593750000000|2020-07-03 04:20:00|1624.1|1618.1|1624.6|1618.6|1624.9|1618.9|1624.1|1618.1|14
1593750300000|2020-07-03 04:25:00|1625.1|1619.1|1624.4|1618.4|1625.1|1619.1|1624.4|1618.4|3
1593750900000|2020-07-03 04:35:00|1623.9|1617.9|1622.4|1616.4|1623.9|1617.9|1622.4|1616.4|4
1593751200000|2020-07-03 04:40:00|1622.6|1616.6|1622.4|1616.4|1622.6|1616.6|1622.4|1616.4|2
1593751500000|2020-07-03 04:45:00|1621.9|1615.9|1622.6|1616.6|1622.6|1616.6|1621.9|1615.9|6
1593751800000|2020-07-03 04:50:00|1622.9|1616.9|1621.9|1615.9|1622.9|1616.9|1621.9|1615.9|3
1593753300000|2020-07-03 05:15:00|1622.1|1616.1|1621.9|1615.9|1622.4|1616.4|1621.9|1615.9|3
1593753600000|2020-07-03 05:20:00|1622.4|1616.4|1623.1|1617.1|1623.1|1617.1|1622.4|1616.4|2
1593753900000|2020-07-03 05:25:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|2
1593754200000|2020-07-03 05:30:00|1623.4|1617.4|1624.9|1618.9|1625.1|1619.1|1623.1|1617.1|10
1593754500000|2020-07-03 05:35:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1624.9|1618.9|15
1593754800000|2020-07-03 05:40:00|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1625.4|1619.4|1
1593755100000|2020-07-03 05:45:00|1625.1|1619.1|1625.1|1619.1|1625.6|1619.6|1625.1|1619.1|7
1593755400000|2020-07-03 05:50:00|1624.9|1618.9|1624.6|1618.6|1625.1|1619.1|1623.9|1617.9|15
1593755700000|2020-07-03 05:55:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|9
1593756000000|2020-07-03 06:00:00|1623.6|1617.6|1623.9|1617.9|1624.1|1618.1|1622.9|1616.9|15
1593756300000|2020-07-03 06:05:00|1623.6|1617.6|1624.1|1618.1|1624.4|1618.4|1623.1|1617.1|10
1593756600000|2020-07-03 06:10:00|1624.4|1618.4|1623.9|1617.9|1624.4|1618.4|1623.9|1617.9|7
1593756900000|2020-07-03 06:15:00|1623.6|1617.6|1624.4|1618.4|1624.4|1618.4|1623.6|1617.6|8
1593757200000|2020-07-03 06:20:00|1624.6|1618.6|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|3
1593757500000|2020-07-03 06:25:00|1625.9|1619.9|1624.4|1618.4|1625.9|1619.9|1623.9|1617.9|7
1593757800000|2020-07-03 06:30:00|1624.6|1618.6|1625.6|1619.6|1626.4|1620.4|1624.6|1618.6|28
1593758100000|2020-07-03 06:35:00|1625.4|1619.4|1625.1|1619.1|1625.9|1619.9|1624.9|1618.9|14
1593758400000|2020-07-03 06:40:00|1625.4|1619.4|1625.9|1619.9|1625.9|1619.9|1625.1|1619.1|23
1593758700000|2020-07-03 06:45:00|1625.6|1619.6|1625.1|1619.1|1625.9|1619.9|1625.1|1619.1|11
1593759000000|2020-07-03 06:50:00|1624.9|1618.9|1625.6|1619.6|1625.6|1619.6|1624.6|1618.6|9
1593759300000|2020-07-03 06:55:00|1625.1|1619.1|1625.1|1619.1|1625.1|1619.1|1624.6|1618.6|7
1593759600000|2020-07-03 07:00:00|1625.4|1619.4|1625.6|1619.6|1625.9|1619.9|1625.4|1619.4|10
1593759900000|2020-07-03 07:05:00|1625.4|1619.4|1626.1|1620.1|1626.4|1620.4|1624.6|1618.6|18
1593760200000|2020-07-03 07:10:00|1626.4|1620.4|1624.4|1618.4|1626.4|1620.4|1624.4|1618.4|25
1593760500000|2020-07-03 07:15:00|1624.1|1618.1|1624.4|1618.4|1624.9|1618.9|1623.6|1617.6|16
1593760800000|2020-07-03 07:20:00|1624.6|1618.6|1621.9|1615.9|1624.9|1618.9|1620.6|1614.6|25
1593761100000|2020-07-03 07:25:00|1622.1|1616.1|1620.9|1614.9|1622.4|1616.4|1620.4|1614.4|12
1593761400000|2020-07-03 07:30:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1620.9|1614.9|9
1593761700000|2020-07-03 07:35:00|1621.9|1615.9|1622.4|1616.4|1622.4|1616.4|1621.9|1615.9|5
1593762000000|2020-07-03 07:40:00|1622.6|1616.6|1623.1|1617.1|1623.1|1617.1|1622.6|1616.6|2
1593762300000|2020-07-03 07:45:00|1623.4|1617.4|1622.6|1616.6|1623.6|1617.6|1622.6|1616.6|5
1593762600000|2020-07-03 07:50:00|1622.9|1616.9|1623.1|1617.1|1623.6|1617.6|1622.9|1616.9|8
1593762900000|2020-07-03 07:55:00|1623.4|1617.4|1623.6|1617.6|1623.6|1617.6|1623.4|1617.4|4
1593763200000|2020-07-03 08:00:00|1623.9|1617.9|1625.1|1619.1|1625.9|1619.9|1623.9|1617.9|14
1593763500000|2020-07-03 08:05:00|1624.9|1618.9|1624.1|1618.1|1625.1|1619.1|1624.1|1618.1|7
1593763800000|2020-07-03 08:10:00|1623.9|1617.9|1624.1|1618.1|1624.1|1618.1|1623.4|1617.4|12
1593764400000|2020-07-03 08:20:00|1624.4|1618.4|1623.9|1617.9|1624.6|1618.6|1623.9|1617.9|10
1593764700000|2020-07-03 08:25:00|1624.1|1618.1|1622.6|1616.6|1624.1|1618.1|1622.1|1616.1|16
1593765000000|2020-07-03 08:30:00|1622.1|1616.1|1622.9|1616.9|1622.9|1616.9|1621.9|1615.9|13
1593765300000|2020-07-03 08:35:00|1622.6|1616.6|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|5
1593765600000|2020-07-03 08:40:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|4
1593765900000|2020-07-03 08:45:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|14
1593766200000|2020-07-03 08:50:00|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1622.6|1616.6|1
1593766500000|2020-07-03 08:55:00|1622.4|1616.4|1622.1|1616.1|1622.4|1616.4|1622.1|1616.1|2
1593766800000|2020-07-03 09:00:00|1622.4|1616.4|1622.6|1616.6|1622.6|1616.6|1622.4|1616.4|2
1593767100000|2020-07-03 09:05:00|1622.9|1616.9|1622.1|1616.1|1622.9|1616.9|1622.1|1616.1|4
1593767400000|2020-07-03 09:10:00|1621.9|1615.9|1620.9|1614.9|1621.9|1615.9|1620.9|1614.9|11
1593767700000|2020-07-03 09:15:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593768000000|2020-07-03 09:20:00|1620.9|1614.9|1620.6|1614.6|1620.9|1614.9|1620.6|1614.6|2
1593768300000|2020-07-03 09:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|3
1593768600000|2020-07-03 09:30:00|1620.6|1614.6|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|4
1593768900000|2020-07-03 09:35:00|1621.1|1615.1|1620.6|1614.6|1621.1|1615.1|1620.6|1614.6|3
1593769500000|2020-07-03 09:45:00|1620.9|1614.9|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|7
1593769800000|2020-07-03 09:50:00|1620.6|1614.6|1620.9|1614.9|1620.9|1614.9|1620.6|1614.6|10
1593770100000|2020-07-03 09:55:00|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1621.1|1615.1|1
1593770400000|2020-07-03 10:00:00|1621.6|1615.6|1622.1|1616.1|1622.1|1616.1|1621.6|1615.6|3
1593770700000|2020-07-03 10:05:00|1621.9|1615.9|1621.1|1615.1|1621.9|1615.9|1621.1|1615.1|12
1593771000000|2020-07-03 10:10:00|1621.6|1615.6|1622.6|1616.6|1622.6|1616.6|1621.6|1615.6|5
1593771300000|2020-07-03 10:15:00|1622.4|1616.4|1621.4|1615.4|1622.4|1616.4|1621.1|1615.1|8
1593771600000|2020-07-03 10:20:00|1621.1|1615.1|1621.4|1615.4|1621.6|1615.6|1621.1|1615.1|10
1593771900000|2020-07-03 10:25:00|1620.6|1614.6|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|3
1593772200000|2020-07-03 10:30:00|1620.4|1614.4|1620.4|1614.4|1620.6|1614.6|1620.4|1614.4|7
1593772500000|2020-07-03 10:35:00|1620.6|1614.6|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|5
1593773100000|2020-07-03 10:45:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.1|1614.1|5
1593773400000|2020-07-03 10:50:00|1620.1|1614.1|1620.6|1614.6|1620.6|1614.6|1620.1|1614.1|2
1593773700000|2020-07-03 10:55:00|1620.4|1614.4|1620.1|1614.1|1620.4|1614.4|1620.1|1614.1|2
1593774300000|2020-07-03 11:05:00|1620.4|1614.4|1620.9|1614.9|1620.9|1614.9|1620.4|1614.4|3
1593774600000|2020-07-03 11:10:00|1621.1|1615.1|1621.6|1615.6|1621.6|1615.6|1621.1|1615.1|5
1593774900000|2020-07-03 11:15:00|1621.9|1615.9|1621.4|1615.4|1621.9|1615.9|1621.1|1615.1|4
1593775200000|2020-07-03 11:20:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593775500000|2020-07-03 11:25:00|1621.1|1615.1|1621.4|1615.4|1621.4|1615.4|1620.9|1614.9|6
1593775800000|2020-07-03 11:30:00|1621.1|1615.1|1620.6|1614.6|1621.4|1615.4|1620.6|1614.6|11
1593776100000|2020-07-03 11:35:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1593776400000|2020-07-03 11:40:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1620.1|1614.1|4
1593776700000|2020-07-03 11:45:00|1620.4|1614.4|1619.9|1613.9|1620.4|1614.4|1619.9|1613.9|3
1593777000000|2020-07-03 11:50:00|1619.4|1613.4|1619.6|1613.6|1619.6|1613.6|1619.1|1613.1|12
1593777300000|2020-07-03 11:55:00|1619.9|1613.9|1617.6|1611.6|1620.1|1614.1|1615.6|1609.6|49
1593777600000|2020-07-03 12:00:00|1617.9|1611.9|1619.6|1613.6|1619.9|1613.9|1617.6|1611.6|33
1593777900000|2020-07-03 12:05:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1618.6|1612.6|6
1593778200000|2020-07-03 12:10:00|1619.6|1613.6|1620.6|1614.6|1621.1|1615.1|1619.6|1613.6|21
1593778500000|2020-07-03 12:15:00|1620.4|1614.4|1620.6|1614.6|1620.6|1614.6|1620.4|1614.4|8
1593778800000|2020-07-03 12:20:00|1620.4|1614.4|1620.6|1614.6|1621.4|1615.4|1620.1|1614.1|15
1593779100000|2020-07-03 12:25:00|1620.4|1614.4|1621.4|1615.4|1621.4|1615.4|1620.4|1614.4|10
1593779400000|2020-07-03 12:30:00|1621.1|1615.1|1620.9|1614.9|1621.1|1615.1|1620.6|1614.6|8
1593779700000|2020-07-03 12:35:00|1620.6|1614.6|1620.4|1614.4|1620.9|1614.9|1620.4|1614.4|4
1593780000000|2020-07-03 12:40:00|1620.1|1614.1|1619.1|1613.1|1620.6|1614.6|1619.1|1613.1|22
1593780300000|2020-07-03 12:45:00|1618.9|1612.9|1618.4|1612.4|1619.1|1613.1|1618.4|1612.4|8
1593780600000|2020-07-03 12:50:00|1618.1|1612.1|1618.9|1612.9|1618.9|1612.9|1618.1|1612.1|8
1593780900000|2020-07-03 12:55:00|1618.4|1612.4|1617.4|1611.4|1618.4|1612.4|1617.1|1611.1|19
1593781200000|2020-07-03 13:00:00|1617.1|1611.1|1617.1|1611.1|1619.4|1613.4|1616.6|1610.6|69
1593781500000|2020-07-03 13:05:00|1617.4|1611.4|1616.9|1610.9|1617.4|1611.4|1616.4|1610.4|18
1593781800000|2020-07-03 13:10:00|1617.6|1611.6|1619.6|1613.6|1619.9|1613.9|1617.4|1611.4|16
1593782100000|2020-07-03 13:15:00|1619.4|1613.4|1617.9|1611.9|1620.4|1614.4|1617.9|1611.9|23
1593782400000|2020-07-03 13:20:00|1617.6|1611.6|1619.1|1613.1|1619.6|1613.6|1617.6|1611.6|21
1593782700000|2020-07-03 13:25:00|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1618.6|1612.6|1
1593783000000|2020-07-03 13:30:00|1618.9|1612.9|1618.4|1612.4|1618.9|1612.9|1618.1|1612.1|7
1593783300000|2020-07-03 13:35:00|1618.1|1612.1|1619.9|1613.9|1619.9|1613.9|1618.1|1612.1|9
1593783600000|2020-07-03 13:40:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.1|1613.1|8
1593783900000|2020-07-03 13:45:00|1619.9|1613.9|1621.1|1615.1|1621.4|1615.4|1619.9|1613.9|12
1593784200000|2020-07-03 13:50:00|1621.4|1615.4|1621.6|1615.6|1621.6|1615.6|1620.6|1614.6|15
1593784500000|2020-07-03 13:55:00|1621.4|1615.4|1619.9|1613.9|1621.4|1615.4|1619.9|1613.9|10
1593784800000|2020-07-03 14:00:00|1619.6|1613.6|1619.9|1613.9|1619.9|1613.9|1619.1|1613.1|12
1593785100000|2020-07-03 14:05:00|1619.6|1613.6|1619.6|1613.6|1619.9|1613.9|1619.4|1613.4|7
1593785400000|2020-07-03 14:10:00|1619.4|1613.4|1619.9|1613.9|1620.4|1614.4|1619.4|1613.4|9
1593785700000|2020-07-03 14:15:00|1620.1|1614.1|1620.4|1614.4|1620.6|1614.6|1619.9|1613.9|10
1593786000000|2020-07-03 14:20:00|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1619.4|1613.4|6
1593786300000|2020-07-03 14:25:00|1619.9|1613.9|1618.9|1612.9|1620.1|1614.1|1618.6|1612.6|16
1593786600000|2020-07-03 14:30:00|1618.6|1612.6|1616.1|1610.1|1619.1|1613.1|1615.6|1609.6|36
1593786900000|2020-07-03 14:35:00|1615.9|1609.9|1615.4|1609.4|1616.1|1610.1|1615.1|1609.1|25
1593787200000|2020-07-03 14:40:00|1615.1|1609.1|1616.9|1610.9|1617.4|1611.4|1615.1|1609.1|16
1593787500000|2020-07-03 14:45:00|1617.1|1611.1|1615.6|1609.6|1617.4|1611.4|1615.6|1609.6|11
1593787800000|2020-07-03 14:50:00|1615.4|1609.4|1615.4|1609.4|1615.6|1609.6|1615.1|1609.1|19
1593788100000|2020-07-03 14:55:00|1615.1|1609.1|1618.1|1612.1|1623.4|1617.4|1615.1|1609.1|72
1593788400000|2020-07-03 15:00:00|1617.9|1611.9|1615.1|1609.1|1617.9|1611.9|1614.4|1608.4|16
1593788700000|2020-07-03 15:05:00|1614.9|1608.9|1615.6|1609.6|1616.6|1610.6|1614.6|1608.6|14
1593789000000|2020-07-03 15:10:00|1615.9|1609.9|1617.9|1611.9|1617.9|1611.9|1615.6|1609.6|19
1593789300000|2020-07-03 15:15:00|1617.6|1611.6|1616.5|1610.5|1618.1|1612.1|1616.5|1610.5|8
1593789600000|2020-07-03 15:20:00|1616.8|1610.8|1617|1611|1617|1611|1616.5|1610.5|9
1593789900000|2020-07-03 15:25:00|1616.8|1610.8|1616.8|1610.8|1617.3|1611.3|1616.5|1610.5|9
1593790200000|2020-07-03 15:30:00|1616.5|1610.5|1616.5|1610.5|1616.8|1610.8|1615.8|1609.8|17
1593790500000|2020-07-03 15:35:00|1616.3|1610.3|1618.5|1612.5|1618.5|1612.5|1615.8|1609.8|13
1593790800000|2020-07-03 15:40:00|1618.3|1612.3|1618.8|1612.8|1619.3|1613.3|1617|1611|22
1593791100000|2020-07-03 15:45:00|1618.5|1612.5|1619.5|1613.5|1619.8|1613.8|1618.5|1612.5|14
1593791400000|2020-07-03 15:50:00|1619.3|1613.3|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|3
1593791700000|2020-07-03 15:55:00|1619|1613|1619.3|1613.3|1619.3|1613.3|1619|1613|4
1593792000000|2020-07-03 16:00:00|1619.5|1613.5|1619.3|1613.3|1620|1614|1618.8|1612.8|23
1593792300000|2020-07-03 16:05:00|1619|1613|1618.8|1612.8|1619.3|1613.3|1618.8|1612.8|16
1593792600000|2020-07-03 16:10:00|1619|1613|1618.5|1612.5|1619|1613|1618.5|1612.5|13
1593792900000|2020-07-03 16:15:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1593793200000|2020-07-03 16:20:00|1619|1613|1616.8|1610.8|1619.3|1613.3|1616.8|1610.8|10
1593793500000|2020-07-03 16:25:00|1617|1611|1616.3|1610.3|1617|1611|1616.3|1610.3|11
1593793800000|2020-07-03 16:30:00|1616.5|1610.5|1616.3|1610.3|1616.8|1610.8|1616.3|1610.3|14
1593794100000|2020-07-03 16:35:00|1615.8|1609.8|1615.8|1609.8|1615.8|1609.8|1615.5|1609.5|7
1593795000000|2020-07-03 16:50:00|1616|1610|1617.5|1611.5|1617.8|1611.8|1616|1610|9
1593795300000|2020-07-03 16:55:00|1617.4|1611.4|1615.9|1609.9|1617.4|1611.4|1615.9|1609.9|3
1593993600000|2020-07-06 00:00:00|1619.5|1607.5|1618.4|1612.4|1619.5|1612.4|1618.3|1607.5|3
1593993900000|2020-07-06 00:05:00|1618.3|1612.3|1619.8|1613.8|1620.3|1614.3|1618.3|1612.3|12
1593994200000|2020-07-06 00:10:00|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1
1593994800000|2020-07-06 00:20:00|1619.8|1613.8|1620|1614|1620.3|1614.3|1619.8|1613.8|5
1593995100000|2020-07-06 00:25:00|1619.8|1613.8|1619.8|1613.8|1619.8|1613.8|1619.8|1613.8|1
1593995400000|2020-07-06 00:30:00|1619.4|1613.4|1619.8|1613.8|1619.9|1613.9|1619.3|1613.3|5
1593995700000|2020-07-06 00:35:00|1619.4|1613.4|1619.3|1613.3|1619.4|1613.4|1619.3|1613.3|2
1593996000000|2020-07-06 00:40:00|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1618.8|1612.8|1
1593996600000|2020-07-06 00:50:00|1618.3|1612.3|1617.5|1611.5|1618.5|1612.5|1617.5|1611.5|4
1593996900000|2020-07-06 00:55:00|1617.8|1611.8|1618.1|1612.1|1619|1613|1617.8|1611.8|11
1593997200000|2020-07-06 01:00:00|1618.4|1612.4|1617.4|1611.4|1619.5|1613.5|1617.1|1611.1|26
1593997500000|2020-07-06 01:05:00|1617.5|1611.5|1620|1614|1620|1614|1617.5|1611.5|20
1593997800000|2020-07-06 01:10:00|1620.3|1614.3|1619.8|1613.8|1620.5|1614.5|1619.6|1613.6|29
1593998100000|2020-07-06 01:15:00|1620|1614|1619.8|1613.8|1620.5|1614.5|1618.9|1612.9|18
1593998400000|2020-07-06 01:20:00|1620.4|1614.4|1620.1|1614.1|1620.6|1614.6|1619.5|1613.5|9
1593998700000|2020-07-06 01:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1619.6|1613.6|9
1593999000000|2020-07-06 01:30:00|1620.5|1614.5|1619.5|1613.5|1620.5|1614.5|1619.3|1613.3|8
1593999300000|2020-07-06 01:35:00|1619.9|1613.9|1619|1613|1619.9|1613.9|1619|1613|6
1593999900000|2020-07-06 01:45:00|1618.8|1612.8|1618.9|1612.9|1618.9|1612.9|1618.5|1612.5|10
1594000200000|2020-07-06 01:50:00|1619|1613|1619|1613|1619.1|1613.1|1618.9|1612.9|12
1594000500000|2020-07-06 01:55:00|1619.5|1613.5|1619.1|1613.1|1619.6|1613.6|1618.8|1612.8|7
1594000800000|2020-07-06 02:00:00|1619|1613|1619.4|1613.4|1619.4|1613.4|1619|1613|3
1594001100000|2020-07-06 02:05:00|1619.1|1613.1|1617.5|1611.5|1619.1|1613.1|1616.9|1610.9|17
1594001400000|2020-07-06 02:10:00|1617.8|1611.8|1617|1611|1617.8|1611.8|1617|1611|6
1594001700000|2020-07-06 02:15:00|1617.3|1611.3|1618.5|1612.5|1618.5|1612.5|1617.3|1611.3|8
1594002000000|2020-07-06 02:20:00|1618.4|1612.4|1619.3|1613.3|1619.3|1613.3|1618.4|1612.4|5
1594002300000|2020-07-06 02:25:00|1619.5|1613.5|1619.5|1613.5|1619.6|1613.6|1619.4|1613.4|6
1594002600000|2020-07-06 02:30:00|1619.4|1613.4|1618.8|1612.8|1619.4|1613.4|1618.4|1612.4|11
1594002900000|2020-07-06 02:35:00|1618.9|1612.9|1619.3|1613.3|1619.3|1613.3|1618.9|1612.9|3
1594003200000|2020-07-06 02:40:00|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1619.4|1613.4|1
1594003500000|2020-07-06 02:45:00|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1619.5|1613.5|1
1594003800000|2020-07-06 02:50:00|1619.9|1613.9|1620|1614|1620.4|1614.4|1619.9|1613.9|9
1594004100000|2020-07-06 02:55:00|1619.8|1613.8|1619.8|1613.8|1620.4|1614.4|1619.8|1613.8|13
1594004400000|2020-07-06 03:00:00|1620.4|1614.4|1620.8|1614.8|1620.8|1614.8|1620.4|1614.4|2
1594004700000|2020-07-06 03:05:00|1620.6|1614.6|1620.3|1614.3|1620.6|1614.6|1620.3|1614.3|5
1594005000000|2020-07-06 03:10:00|1620.4|1614.4|1620.5|1614.5|1620.6|1614.6|1620.3|1614.3|9
1594005300000|2020-07-06 03:15:00|1620.6|1614.6|1620.6|1614.6|1620.8|1614.8|1620.6|1614.6|3
1594005600000|2020-07-06 03:20:00|1621|1615|1619.5|1613.5|1621|1615|1619.5|1613.5|7
1594005900000|2020-07-06 03:25:00|1619.8|1613.8|1619.3|1613.3|1619.8|1613.8|1619.3|1613.3|7
1594006200000|2020-07-06 03:30:00|1619.5|1613.5|1619.5|1613.5|1619.8|1613.8|1619.4|1613.4|11
1594006500000|2020-07-06 03:35:00|1619.8|1613.8|1621|1615|1621|1615|1619.8|1613.8|9
1594006800000|2020-07-06 03:40:00|1621.3|1615.3|1620.6|1614.6|1621.5|1615.5|1620.6|1614.6|8
1594007400000|2020-07-06 03:50:00|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1620.9|1614.9|1
1594008000000|2020-07-06 04:00:00|1621|1615|1620.9|1614.9|1621.5|1615.5|1620.3|1614.3|8
1594008300000|2020-07-06 04:05:00|1620.6|1614.6|1620.4|1614.4|1620.6|1614.6|1620.4|1614.4|3
1594008600000|2020-07-06 04:10:00|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1620.1|1614.1|1
1594008900000|2020-07-06 04:15:00|1620|1614|1619.4|1613.4|1620|1614|1619.4|1613.4|4
1594009200000|2020-07-06 04:20:00|1619.3|1613.3|1620.5|1614.5|1620.8|1614.8|1619.3|1613.3|13
1594009500000|2020-07-06 04:25:00|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1620.4|1614.4|1
1594010100000|2020-07-06 04:35:00|1620.3|1614.3|1620|1614|1620.3|1614.3|1620|1614|2
1594011000000|2020-07-06 04:50:00|1620.3|1614.3|1620.8|1614.8|1620.8|1614.8|1620.3|1614.3|3
1594011600000|2020-07-06 05:00:00|1621|1615|1621|1615|1621|1615|1621|1615|1
1594011900000|2020-07-06 05:05:00|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1620.8|1614.8|1
1594012800000|2020-07-06 05:20:00|1620.5|1614.5|1620.8|1614.8|1620.8|1614.8|1620.5|1614.5|2
1594013100000|2020-07-06 05:25:00|1620.5|1614.5|1620.5|1614.5|1620.8|1614.8|1620.5|1614.5|5
1594013400000|2020-07-06 05:30:00|1620.8|1614.8|1620.9|1614.9|1621.5|1615.5|1620.8|1614.8|13
1594013700000|2020-07-06 05:35:00|1620.8|1614.8|1620.9|1614.9|1620.9|1614.9|1620.8|1614.8|4
1594014000000|2020-07-06 05:40:00|1621|1615|1621.4|1615.4|1621.4|1615.4|1621|1615|3
1594014300000|2020-07-06 05:45:00|1621.5|1615.5|1622.6|1616.6|1622.6|1616.6|1621|1615|24
1594014600000|2020-07-06 05:50:00|1622.4|1616.4|1621.9|1615.9|1623.1|1617.1|1621.9|1615.9|26
1594014900000|2020-07-06 05:55:00|1622.1|1616.1|1622.9|1616.9|1623.4|1617.4|1622|1616|54
1594015200000|2020-07-06 06:00:00|1623|1617|1623.6|1617.6|1624.5|1618.5|1622.9|1616.9|67
1594015500000|2020-07-06 06:05:00|1623.4|1617.4|1621.8|1615.8|1623.4|1617.4|1621.6|1615.6|34
1594015800000|2020-07-06 06:10:00|1622|1616|1622.3|1616.3|1622.4|1616.4|1622|1616|5
1594016100000|2020-07-06 06:15:00|1622.4|1616.4|1622.1|1616.1|1622.6|1616.6|1622.1|1616.1|7
1594016400000|2020-07-06 06:20:00|1622|1616|1622.8|1616.8|1623.8|1617.8|1622|1616|22
1594016700000|2020-07-06 06:25:00|1623.3|1617.3|1623|1617|1623.3|1617.3|1622.3|1616.3|6
1594017000000|2020-07-06 06:30:00|1622.8|1616.8|1622.4|1616.4|1623.3|1617.3|1621.8|1615.8|21
1594017300000|2020-07-06 06:35:00|1622|1616|1622.8|1616.8|1622.8|1616.8|1622|1616|6
1594017600000|2020-07-06 06:40:00|1623|1617|1622.8|1616.8|1623|1617|1622.8|1616.8|2
1594017900000|2020-07-06 06:45:00|1622.5|1616.5|1621.8|1615.8|1622.8|1616.8|1621.6|1615.6|14
1594018200000|2020-07-06 06:50:00|1621.6|1615.6|1621.5|1615.5|1621.9|1615.9|1621.1|1615.1|17
1594018500000|2020-07-06 06:55:00|1621.3|1615.3|1621.3|1615.3|1621.8|1615.8|1621.3|1615.3|6
1594018800000|2020-07-06 07:00:00|1621|1615|1619|1613|1621|1615|1618.8|1612.8|35
1594019100000|2020-07-06 07:05:00|1619.3|1613.3|1620.3|1614.3|1620.5|1614.5|1619|1613|32
1594019400000|2020-07-06 07:10:00|1620.5|1614.5|1622.3|1616.3|1622.3|1616.3|1620.5|1614.5|21
1594019700000|2020-07-06 07:15:00|1622.5|1616.5|1623|1617|1623|1617|1621.3|1615.3|24
1594020000000|2020-07-06 07:20:00|1622.8|1616.8|1622.8|1616.8|1623|1617|1622.5|1616.5|17
1594020300000|2020-07-06 07:25:00|1622.5|1616.5|1622|1616|1623|1617|1622|1616|14
1594020600000|2020-07-06 07:30:00|1622.3|1616.3|1623|1617|1623|1617|1622.3|1616.3|12
1594020900000|2020-07-06 07:35:00|1622.8|1616.8|1624.3|1618.3|1625.3|1619.3|1622.8|1616.8|35
1594021200000|2020-07-06 07:40:00|1623.8|1617.8|1623|1617|1623.8|1617.8|1622.8|1616.8|10
1594021500000|2020-07-06 07:45:00|1623.3|1617.3|1623|1617|1623.3|1617.3|1622.8|1616.8|11
1594021800000|2020-07-06 07:50:00|1623.3|1617.3|1624|1618|1624|1618|1623.3|1617.3|3
1594022100000|2020-07-06 07:55:00|1623.8|1617.8|1623.5|1617.5|1624.3|1618.3|1622.8|1616.8|16
1594022400000|2020-07-06 08:00:00|1623.8|1617.8|1625|1619|1625.5|1619.5|1623.8|1617.8|26
1594022700000|2020-07-06 08:05:00|1625.3|1619.3|1623.8|1617.8|1625.3|1619.3|1623.8|1617.8|7
1594023000000|2020-07-06 08:10:00|1623.3|1617.3|1623.8|1617.8|1623.8|1617.8|1623.3|1617.3|3
1594023600000|2020-07-06 08:20:00|1624|1618|1623.8|1617.8|1624.5|1618.5|1623.8|1617.8|10
1594023900000|2020-07-06 08:25:00|1623.3|1617.3|1622.8|1616.8|1623.3|1617.3|1622.8|1616.8|20
1594024200000|2020-07-06 08:30:00|1623|1617|1623.8|1617.8|1624|1618|1622.8|1616.8|12
1594024500000|2020-07-06 08:35:00|1623.5|1617.5|1622.5|1616.5|1623.5|1617.5|1622|1616|9
1594024800000|2020-07-06 08:40:00|1622.3|1616.3|1622.3|1616.3|1623.3|1617.3|1621.8|1615.8|14
1594025100000|2020-07-06 08:45:00|1622.5|1616.5|1623|1617|1623.3|1617.3|1622.5|1616.5|4
1594025400000|2020-07-06 08:50:00|1623.3|1617.3|1624.3|1618.3|1624.3|1618.3|1623.3|1617.3|8
1594025700000|2020-07-06 08:55:00|1624.5|1618.5|1624.5|1618.5|1626|1620|1624.5|1618.5|17
1594026000000|2020-07-06 09:00:00|1624.3|1618.3|1625.3|1619.3|1625.3|1619.3|1624.3|1618.3|7
1594026300000|2020-07-06 09:05:00|1625|1619|1624.8|1618.8|1625|1619|1624.8|1618.8|2
1594026600000|2020-07-06 09:10:00|1625|1619|1624.8|1618.8|1625.3|1619.3|1624.8|1618.8|4
1594026900000|2020-07-06 09:15:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1625|1619|8
1594027200000|2020-07-06 09:20:00|1625|1619|1625.3|1619.3|1625.3|1619.3|1624.8|1618.8|3
1594027500000|2020-07-06 09:25:00|1625|1619|1625|1619|1625.3|1619.3|1624.8|1618.8|5
1594027800000|2020-07-06 09:30:00|1625.3|1619.3|1625.3|1619.3|1625.3|1619.3|1625|1619|5
1594028100000|2020-07-06 09:35:00|1625|1619|1625|1619|1625|1619|1625|1619|1
1594028400000|2020-07-06 09:40:00|1625.3|1619.3|1625.3|1619.3|1625.3|1619.3|1625|1619|3
1594028700000|2020-07-06 09:45:00|1625|1619|1626.3|1620.3|1626.3|1620.3|1625|1619|4
1594029000000|2020-07-06 09:50:00|1626|1620|1626.3|1620.3|1626.3|1620.3|1625.8|1619.8|4
1594029300000|2020-07-06 09:55:00|1626|1620|1624.8|1618.8|1626|1620|1624.8|1618.8|7
1594029600000|2020-07-06 10:00:00|1625|1619|1625|1619|1626|1620|1624.8|1618.8|14
1594029900000|2020-07-06 10:05:00|1624.8|1618.8|1625|1619|1625.3|1619.3|1624.8|1618.8|8
1594030200000|2020-07-06 10:10:00|1624.8|1618.8|1624.3|1618.3|1625.3|1619.3|1624.3|1618.3|16
1594030500000|2020-07-06 10:15:00|1624|1618|1623.5|1617.5|1624|1618|1623.5|1617.5|7
1594030800000|2020-07-06 10:20:00|1623.3|1617.3|1623.3|1617.3|1623.5|1617.5|1622.3|1616.3|13
1594031100000|2020-07-06 10:25:00|1623|1617|1622.8|1616.8|1623|1617|1622.8|1616.8|2
1594031400000|2020-07-06 10:30:00|1622|1616|1622.3|1616.3|1622.3|1616.3|1622|1616|2
1594031700000|2020-07-06 10:35:00|1622.5|1616.5|1623.3|1617.3|1623.5|1617.5|1622.5|1616.5|8
1594032000000|2020-07-06 10:40:00|1622.8|1616.8|1624|1618|1624|1618|1622.8|1616.8|7
1594032300000|2020-07-06 10:45:00|1623.8|1617.8|1624.3|1618.3|1624.5|1618.5|1623.8|1617.8|5
1594032600000|2020-07-06 10:50:00|1624|1618|1623.8|1617.8|1624|1618|1623.8|1617.8|2
1594032900000|2020-07-06 10:55:00|1624|1618|1625.3|1619.3|1625.3|1619.3|1623.8|1617.8|10
1594033200000|2020-07-06 11:00:00|1625.5|1619.5|1625.8|1619.8|1625.8|1619.8|1625.5|1619.5|2
1594033500000|2020-07-06 11:05:00|1625.5|1619.5|1625.5|1619.5|1625.8|1619.8|1625.5|1619.5|5
1594033800000|2020-07-06 11:10:00|1625.8|1619.8|1625.8|1619.8|1625.8|1619.8|1625.3|1619.3|3
1594034100000|2020-07-06 11:15:00|1626.3|1620.3|1627|1621|1627.3|1621.3|1626.3|1620.3|6
1594034400000|2020-07-06 11:20:00|1627.3|1621.3|1627.8|1621.8|1627.8|1621.8|1627|1621|4
1594034700000|2020-07-06 11:25:00|1627.5|1621.5|1628.8|1622.8|1628.8|1622.8|1626.8|1620.8|7
1594035000000|2020-07-06 11:30:00|1627.8|1621.8|1627.8|1621.8|1628.5|1622.5|1627.5|1621.5|12
1594035300000|2020-07-06 11:35:00|1628|1622|1628.3|1622.3|1628.8|1622.8|1628|1622|5
1594035600000|2020-07-06 11:40:00|1627.8|1621.8|1628.3|1622.3|1628.5|1622.5|1627.8|1621.8|4
1594035900000|2020-07-06 11:45:00|1628.5|1622.5|1628.8|1622.8|1628.8|1622.8|1628.5|1622.5|4
1594036200000|2020-07-06 11:50:00|1629|1623|1628.8|1622.8|1629|1623|1628.8|1622.8|2
1594036500000|2020-07-06 11:55:00|1628.5|1622.5|1629.5|1623.5|1629.8|1623.8|1628.5|1622.5|35
1594036800000|2020-07-06 12:00:00|1629.8|1623.8|1629.8|1623.8|1629.8|1623.8|1629.8|1623.8|1
1594037100000|2020-07-06 12:05:00|1629.5|1623.5|1629.8|1623.8|1629.8|1623.8|1629.5|1623.5|2
1594037400000|2020-07-06 12:10:00|1629.3|1623.3|1629.3|1623.3|1629.8|1623.8|1628.8|1622.8|12
1594037700000|2020-07-06 12:15:00|1629|1623|1629.3|1623.3|1629.5|1623.5|1629|1623|5
1594038300000|2020-07-06 12:25:00|1629.8|1623.8|1629.3|1623.3|1629.8|1623.8|1629.3|1623.3|2
1594038600000|2020-07-06 12:30:00|1629|1623|1628.3|1622.3|1629|1623|1627|1621|10
1594038900000|2020-07-06 12:35:00|1628.5|1622.5|1629.3|1623.3|1629.3|1623.3|1628.3|1622.3|10
1594039200000|2020-07-06 12:40:00|1629|1623|1628.8|1622.8|1629|1623|1628.8|1622.8|2
1594039500000|2020-07-06 12:45:00|1628.3|1622.3|1628.5|1622.5|1628.8|1622.8|1628|1622|8
1594039800000|2020-07-06 12:50:00|1628.8|1622.8|1628.3|1622.3|1628.8|1622.8|1628|1622|10
1594040100000|2020-07-06 12:55:00|1628.5|1622.5|1629.3|1623.3|1629.3|1623.3|1628.5|1622.5|4
1594040400000|2020-07-06 13:00:00|1629.5|1623.5|1629.5|1623.5|1629.8|1623.8|1628.8|1622.8|25
1594040700000|2020-07-06 13:05:00|1629.8|1623.8|1629.8|1623.8|1630|1624|1628.8|1622.8|16
1594041000000|2020-07-06 13:10:00|1630|1624|1631|1625|1631.3|1625.3|1629.8|1623.8|7
1594041300000|2020-07-06 13:15:00|1630.8|1624.8|1631.8|1625.8|1631.8|1625.8|1630.8|1624.8|11
1594041600000|2020-07-06 13:20:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|8
1594041900000|2020-07-06 13:25:00|1631.5|1625.5|1634.8|1628.8|1634.8|1628.8|1631|1625|22
1594042200000|2020-07-06 13:30:00|1635|1629|1634.8|1628.8|1635.8|1629.8|1634.8|1628.8|9
1594042500000|2020-07-06 13:35:00|1634.5|1628.5|1634.8|1628.8|1635.8|1629.8|1634.5|1628.5|8
1594042800000|2020-07-06 13:40:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1634.8|1628.8|16
1594043100000|2020-07-06 13:45:00|1635.5|1629.5|1635.8|1629.8|1635.8|1629.8|1635.3|1629.3|7
1594043400000|2020-07-06 13:50:00|1635.5|1629.5|1634.8|1628.8|1635.5|1629.5|1634.8|1628.8|4
1594043700000|2020-07-06 13:55:00|1635|1629|1635.8|1629.8|1635.8|1629.8|1635|1629|3
1594044000000|2020-07-06 14:00:00|1636|1630|1635.8|1629.8|1636.8|1630.8|1635.5|1629.5|8
1594044300000|2020-07-06 14:05:00|1635.5|1629.5|1637.3|1631.3|1637.8|1631.8|1635.3|1629.3|21
1594044600000|2020-07-06 14:10:00|1637.5|1631.5|1636.8|1630.8|1637.8|1631.8|1635.8|1629.8|23
1594044900000|2020-07-06 14:15:00|1637.3|1631.3|1636.8|1630.8|1637.5|1631.5|1636.8|1630.8|6
1594045200000|2020-07-06 14:20:00|1636.5|1630.5|1636.3|1630.3|1636.8|1630.8|1636.3|1630.3|10
1594045500000|2020-07-06 14:25:00|1636|1630|1634.8|1628.8|1636|1630|1634.8|1628.8|13
1594045800000|2020-07-06 14:30:00|1634.5|1628.5|1635.5|1629.5|1635.5|1629.5|1634.3|1628.3|8
1594046100000|2020-07-06 14:35:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1635.3|1629.3|5
1594046400000|2020-07-06 14:40:00|1635.5|1629.5|1636.3|1630.3|1636.3|1630.3|1635.3|1629.3|7
1594046700000|2020-07-06 14:45:00|1636.5|1630.5|1637.3|1631.3|1637.5|1631.5|1636.5|1630.5|6
1594047000000|2020-07-06 14:50:00|1637.5|1631.5|1637.8|1631.8|1637.8|1631.8|1637.3|1631.3|8
1594047300000|2020-07-06 14:55:00|1637.5|1631.5|1637.3|1631.3|1637.5|1631.5|1637.3|1631.3|2
1594047600000|2020-07-06 15:00:00|1637|1631|1636.8|1630.8|1637|1631|1635.5|1629.5|10
1594047900000|2020-07-06 15:05:00|1636.5|1630.5|1637.3|1631.3|1637.3|1631.3|1636.3|1630.3|6
1594048200000|2020-07-06 15:10:00|1637.5|1631.5|1637.3|1631.3|1637.8|1631.8|1637.3|1631.3|7
1594048500000|2020-07-06 15:15:00|1637|1631|1637.5|1631.5|1637.8|1631.8|1636|1630|14
1594048800000|2020-07-06 15:20:00|1637.3|1631.3|1634.8|1628.8|1637.3|1631.3|1634.8|1628.8|28
1594049100000|2020-07-06 15:25:00|1635|1629|1636.8|1630.8|1637.8|1631.8|1635|1629|27
1594049400000|2020-07-06 15:30:00|1637|1631|1636.3|1630.3|1638|1632|1636.3|1630.3|42
1594049700000|2020-07-06 15:35:00|1636.8|1630.8|1635.8|1629.8|1637.8|1631.8|1635.5|1629.5|15
1594050300000|2020-07-06 15:45:00|1635.5|1629.5|1637|1631|1637.3|1631.3|1635.3|1629.3|10
1594050600000|2020-07-06 15:50:00|1637.3|1631.3|1637|1631|1637.3|1631.3|1637|1631|2
1594050900000|2020-07-06 15:55:00|1637.3|1631.3|1636|1630|1637.3|1631.3|1636|1630|6
1594051200000|2020-07-06 16:00:00|1636.3|1630.3|1636.8|1630.8|1636.8|1630.8|1636.3|1630.3|3
1594051500000|2020-07-06 16:05:00|1636.5|1630.5|1635.8|1629.8|1636.5|1630.5|1635.8|1629.8|10
1594051800000|2020-07-06 16:10:00|1635.5|1629.5|1635.5|1629.5|1635.8|1629.8|1635.5|1629.5|3
1594052100000|2020-07-06 16:15:00|1635.8|1629.8|1635.8|1629.8|1635.8|1629.8|1635.5|1629.5|3
1594052700000|2020-07-06 16:25:00|1635.5|1629.5|1636.3|1630.3|1636.3|1630.3|1635.5|1629.5|6
1594053300000|2020-07-06 16:35:00|1636.5|1630.5|1636.5|1630.5|1636.5|1630.5|1636.5|1630.5|1
1594053600000|2020-07-06 16:40:00|1637|1631|1636.8|1630.8|1638|1632|1636.8|1630.8|4
1594053900000|2020-07-06 16:45:00|1637|1631|1637.3|1631.3|1637.3|1631.3|1637|1631|2
1594054500000|2020-07-06 16:55:00|1637.4|1631.4|1637.1|1631.1|1637.4|1631.4|1636.9|1630.9|4
1594080000000|2020-07-07 00:00:00|1637.3|1631.3|1637.4|1631.4|1637.6|1631.6|1636.9|1630.9|10
1594080300000|2020-07-07 00:05:00|1637.6|1631.6|1638.6|1632.6|1638.8|1632.8|1637.6|1631.6|5
1594080600000|2020-07-07 00:10:00|1638.8|1632.8|1638.3|1632.3|1638.8|1632.8|1638.3|1632.3|4
1594080900000|2020-07-07 00:15:00|1638.4|1632.4|1638.3|1632.3|1638.6|1632.6|1638|1632|8
1594081200000|2020-07-07 00:20:00|1638|1632|1638.4|1632.4|1638.4|1632.4|1638|1632|3
1594081500000|2020-07-07 00:25:00|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1
1594081800000|2020-07-07 00:30:00|1638|1632|1638.3|1632.3|1638.3|1632.3|1638|1632|6
1594082100000|2020-07-07 00:35:00|1638.6|1632.6|1638.3|1632.3|1638.6|1632.6|1638|1632|4
1594082400000|2020-07-07 00:40:00|1638.4|1632.4|1638.4|1632.4|1638.6|1632.6|1638.3|1632.3|4
1594082700000|2020-07-07 00:45:00|1638.3|1632.3|1638.4|1632.4|1638.4|1632.4|1638|1632|5
1594083000000|2020-07-07 00:50:00|1638.6|1632.6|1638.6|1632.6|1638.6|1632.6|1638.6|1632.6|1
1594083300000|2020-07-07 00:55:00|1638.4|1632.4|1638.6|1632.6|1638.6|1632.6|1638.3|1632.3|4
1594083600000|2020-07-07 01:00:00|1638.4|1632.4|1638|1632|1638.4|1632.4|1637.9|1631.9|9
1594083900000|2020-07-07 01:05:00|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1637.6|1631.6|1
1594084200000|2020-07-07 01:10:00|1637.8|1631.8|1637.1|1631.1|1637.9|1631.9|1637.1|1631.1|7
1594084500000|2020-07-07 01:15:00|1637.3|1631.3|1637.9|1631.9|1638.1|1632.1|1637.3|1631.3|10
1594084800000|2020-07-07 01:20:00|1637.8|1631.8|1637.8|1631.8|1637.9|1631.9|1637.8|1631.8|3
1594085100000|2020-07-07 01:25:00|1637.6|1631.6|1637.3|1631.3|1638.1|1632.1|1637.3|1631.3|13
1594085400000|2020-07-07 01:30:00|1637.5|1631.5|1637.8|1631.8|1638.1|1632.1|1637.3|1631.3|11
1594085700000|2020-07-07 01:35:00|1637.5|1631.5|1637.1|1631.1|1637.5|1631.5|1637.1|1631.1|4
1594086000000|2020-07-07 01:40:00|1637|1631|1636.5|1630.5|1637.1|1631.1|1636.5|1630.5|4
1594086300000|2020-07-07 01:45:00|1636.6|1630.6|1636.8|1630.8|1637|1631|1636.6|1630.6|5
1594086600000|2020-07-07 01:50:00|1636.3|1630.3|1635.3|1629.3|1636.3|1630.3|1635.3|1629.3|6
1594087200000|2020-07-07 02:00:00|1635.6|1629.6|1635.3|1629.3|1636|1630|1635.3|1629.3|4
1594087500000|2020-07-07 02:05:00|1635.1|1629.1|1636.1|1630.1|1636.1|1630.1|1635.1|1629.1|6
1594087800000|2020-07-07 02:10:00|1636|1630|1635.9|1629.9|1636.3|1630.3|1635.5|1629.5|6
1594088100000|2020-07-07 02:15:00|1636.3|1630.3|1636.3|1630.3|1636.8|1630.8|1636.3|1630.3|4
1594088400000|2020-07-07 02:20:00|1636.1|1630.1|1635.9|1629.9|1636.1|1630.1|1635.8|1629.8|7
1594088700000|2020-07-07 02:25:00|1636|1630|1636.3|1630.3|1636.3|1630.3|1636|1630|2
1594089000000|2020-07-07 02:30:00|1636|1630|1635.6|1629.6|1636|1630|1635.6|1629.6|3
1594089300000|2020-07-07 02:35:00|1635.5|1629.5|1635.3|1629.3|1635.8|1629.8|1634.9|1628.9|8
1594089600000|2020-07-07 02:40:00|1635.4|1629.4|1634.6|1628.6|1635.4|1629.4|1634.5|1628.5|9
1594089900000|2020-07-07 02:45:00|1634.8|1628.8|1634.3|1628.3|1634.8|1628.8|1634.3|1628.3|4
1594090200000|2020-07-07 02:50:00|1634|1628|1633.8|1627.8|1634|1628|1633.6|1627.6|4
1594090500000|2020-07-07 02:55:00|1633.5|1627.5|1633.8|1627.8|1633.8|1627.8|1633.5|1627.5|2
1594090800000|2020-07-07 03:00:00|1633.9|1627.9|1633.8|1627.8|1634.3|1628.3|1633.5|1627.5|7
1594091700000|2020-07-07 03:15:00|1634.1|1628.1|1633.5|1627.5|1634.1|1628.1|1633.3|1627.3|7
1594092000000|2020-07-07 03:20:00|1633.8|1627.8|1633.8|1627.8|1633.8|1627.8|1633.8|1627.8|1
1594092300000|2020-07-07 03:25:00|1633.3|1627.3|1633.8|1627.8|1633.8|1627.8|1633.3|1627.3|2
1594093200000|2020-07-07 03:40:00|1634.1|1628.1|1634.1|1628.1|1634.1|1628.1|1634.1|1628.1|1
1594093500000|2020-07-07 03:45:00|1634|1628|1633.8|1627.8|1634.1|1628.1|1633.8|1627.8|4
1594094100000|2020-07-07 03:55:00|1634|1628|1634.3|1628.3|1634.3|1628.3|1634|1628|2
1594094400000|2020-07-07 04:00:00|1634|1628|1634.3|1628.3|1634.3|1628.3|1634|1628|2
1594094700000|2020-07-07 04:05:00|1633.8|1627.8|1632.8|1626.8|1633.8|1627.8|1632.8|1626.8|5
1594095000000|2020-07-07 04:10:00|1632.3|1626.3|1632.3|1626.3|1632.4|1626.4|1632.3|1626.3|3
1594095300000|2020-07-07 04:15:00|1632.5|1626.5|1632.8|1626.8|1632.8|1626.8|1632.5|1626.5|2
1594095600000|2020-07-07 04:20:00|1633|1627|1633.5|1627.5|1633.5|1627.5|1633|1627|5
1594095900000|2020-07-07 04:25:00|1634.1|1628.1|1634.8|1628.8|1634.8|1628.8|1634.1|1628.1|6
1594096200000|2020-07-07 04:30:00|1635|1629|1635.5|1629.5|1635.8|1629.8|1635|1629|14
1594096800000|2020-07-07 04:40:00|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1635.4|1629.4|1
1594097100000|2020-07-07 04:45:00|1635.3|1629.3|1633.4|1627.4|1635.3|1629.3|1632.1|1626.1|17
1594097400000|2020-07-07 04:50:00|1633.9|1627.9|1634.1|1628.1|1634.1|1628.1|1633.9|1627.9|2
1594097700000|2020-07-07 04:55:00|1635|1629|1634.6|1628.6|1635|1629|1634.3|1628.3|11
1594098000000|2020-07-07 05:00:00|1634.5|1628.5|1634.4|1628.4|1634.5|1628.5|1634.4|1628.4|2
1594098300000|2020-07-07 05:05:00|1634.3|1628.3|1634.5|1628.5|1634.5|1628.5|1634.3|1628.3|2
1594098600000|2020-07-07 05:10:00|1635.1|1629.1|1635.9|1629.9|1635.9|1629.9|1635|1629|5
1594098900000|2020-07-07 05:15:00|1636.1|1630.1|1635.9|1629.9|1636.1|1630.1|1635.8|1629.8|3
1594099200000|2020-07-07 05:20:00|1636.1|1630.1|1636.3|1630.3|1636.5|1630.5|1636|1630|8
1594099500000|2020-07-07 05:25:00|1636.8|1630.8|1636.8|1630.8|1637.1|1631.1|1636.4|1630.4|7
1594099800000|2020-07-07 05:30:00|1636.5|1630.5|1636.3|1630.3|1636.5|1630.5|1636|1630|6
1594100100000|2020-07-07 05:35:00|1636.5|1630.5|1636.4|1630.4|1637.3|1631.3|1636.4|1630.4|24
1594100400000|2020-07-07 05:40:00|1635.9|1629.9|1635.1|1629.1|1635.9|1629.9|1635.1|1629.1|4
1594100700000|2020-07-07 05:45:00|1634.9|1628.9|1635.1|1629.1|1635.1|1629.1|1634.8|1628.8|6
1594101000000|2020-07-07 05:50:00|1634.9|1628.9|1633.3|1627.3|1634.9|1628.9|1633.1|1627.1|69
1594101300000|2020-07-07 05:55:00|1633.1|1627.1|1632.9|1626.9|1633.3|1627.3|1632.3|1626.3|44
1594101600000|2020-07-07 06:00:00|1632.8|1626.8|1633.5|1627.5|1633.5|1627.5|1632.1|1626.1|25
1594101900000|2020-07-07 06:05:00|1633.8|1627.8|1633.5|1627.5|1634.1|1628.1|1632.4|1626.4|31
1594102200000|2020-07-07 06:10:00|1633.3|1627.3|1633|1627|1633.8|1627.8|1632.4|1626.4|16
1594102500000|2020-07-07 06:15:00|1632.8|1626.8|1633.5|1627.5|1634.6|1628.6|1632.8|1626.8|29
1594102800000|2020-07-07 06:20:00|1633.6|1627.6|1633|1627|1634.3|1628.3|1632.8|1626.8|18
1594103100000|2020-07-07 06:25:00|1632.8|1626.8|1633.3|1627.3|1633.3|1627.3|1632.8|1626.8|10
1594103400000|2020-07-07 06:30:00|1633.8|1627.8|1635|1629|1635.3|1629.3|1633.3|1627.3|21
1594103700000|2020-07-07 06:35:00|1635.1|1629.1|1635.3|1629.3|1637|1631|1635.1|1629.1|12
1594104000000|2020-07-07 06:40:00|1635.5|1629.5|1635.1|1629.1|1635.5|1629.5|1635.1|1629.1|11
1594104300000|2020-07-07 06:45:00|1634.9|1628.9|1634.8|1628.8|1635.1|1629.1|1634.8|1628.8|13
1594104600000|2020-07-07 06:50:00|1635|1629|1635.1|1629.1|1635.6|1629.6|1634.3|1628.3|28
1594104900000|2020-07-07 06:55:00|1635.3|1629.3|1635.3|1629.3|1636.5|1630.5|1634.3|1628.3|19
1594105200000|2020-07-07 07:00:00|1635.5|1629.5|1633.5|1627.5|1635.5|1629.5|1633.3|1627.3|23
1594105500000|2020-07-07 07:05:00|1633|1627|1632|1626|1633.5|1627.5|1631.5|1625.5|28
1594105800000|2020-07-07 07:10:00|1632.3|1626.3|1632.5|1626.5|1632.5|1626.5|1631.3|1625.3|17
1594106100000|2020-07-07 07:15:00|1632.8|1626.8|1634.8|1628.8|1635.3|1629.3|1632.8|1626.8|24
1594106400000|2020-07-07 07:20:00|1634|1628|1633.8|1627.8|1634|1628|1633|1627|14
1594106700000|2020-07-07 07:25:00|1633.5|1627.5|1633.8|1627.8|1633.8|1627.8|1633.3|1627.3|8
1594107000000|2020-07-07 07:30:00|1634.3|1628.3|1635.3|1629.3|1635.3|1629.3|1633.5|1627.5|19
1594107300000|2020-07-07 07:35:00|1634.5|1628.5|1634.8|1628.8|1634.8|1628.8|1634.3|1628.3|4
1594107600000|2020-07-07 07:40:00|1635.3|1629.3|1635.8|1629.8|1635.8|1629.8|1635.3|1629.3|3
1594107900000|2020-07-07 07:45:00|1635.5|1629.5|1635.3|1629.3|1635.8|1629.8|1634.5|1628.5|23
1594108200000|2020-07-07 07:50:00|1634.8|1628.8|1635.8|1629.8|1636.3|1630.3|1634.8|1628.8|9
1594108500000|2020-07-07 07:55:00|1635|1629|1635.8|1629.8|1635.8|1629.8|1634.8|1628.8|12
1594108800000|2020-07-07 08:00:00|1636|1630|1636.3|1630.3|1636.8|1630.8|1636|1630|10
1594109100000|2020-07-07 08:05:00|1635.8|1629.8|1635.8|1629.8|1635.8|1629.8|1635|1629|8
1594109400000|2020-07-07 08:10:00|1635.5|1629.5|1636.3|1630.3|1637|1631|1635.3|1629.3|17
1594109700000|2020-07-07 08:15:00|1636.5|1630.5|1637.3|1631.3|1637.3|1631.3|1636.5|1630.5|4
1594110000000|2020-07-07 08:20:00|1636.5|1630.5|1636.5|1630.5|1637|1631|1636.5|1630.5|5
1594110300000|2020-07-07 08:25:00|1636.8|1630.8|1633.3|1627.3|1636.8|1630.8|1633.3|1627.3|22
1594110600000|2020-07-07 08:30:00|1633.5|1627.5|1633|1627|1633.8|1627.8|1632.3|1626.3|23
1594110900000|2020-07-07 08:35:00|1632.8|1626.8|1631.8|1625.8|1633.3|1627.3|1631.5|1625.5|19
1594111200000|2020-07-07 08:40:00|1632|1626|1634.5|1628.5|1635|1629|1632|1626|25
1594111500000|2020-07-07 08:45:00|1633.8|1627.8|1632.8|1626.8|1633.8|1627.8|1632.5|1626.5|13
1594111800000|2020-07-07 08:50:00|1632.5|1626.5|1632.3|1626.3|1632.8|1626.8|1632.3|1626.3|5
1594112100000|2020-07-07 08:55:00|1632.5|1626.5|1632.3|1626.3|1632.8|1626.8|1631.8|1625.8|11
1594112400000|2020-07-07 09:00:00|1632.5|1626.5|1631.3|1625.3|1632.8|1626.8|1631.3|1625.3|11
1594112700000|2020-07-07 09:05:00|1631.5|1625.5|1632|1626|1633|1627|1631.5|1625.5|10
1594113000000|2020-07-07 09:10:00|1632.3|1626.3|1631.8|1625.8|1632.3|1626.3|1631.5|1625.5|21
1594113300000|2020-07-07 09:15:00|1632|1626|1632.8|1626.8|1633|1627|1631.8|1625.8|8
1594113900000|2020-07-07 09:25:00|1632.3|1626.3|1633|1627|1633|1627|1631.8|1625.8|10
1594114200000|2020-07-07 09:30:00|1632.8|1626.8|1632.3|1626.3|1632.8|1626.8|1631.8|1625.8|9
1594114500000|2020-07-07 09:35:00|1632.8|1626.8|1633|1627|1633.3|1627.3|1632.5|1626.5|10
1594114800000|2020-07-07 09:40:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1
1594115100000|2020-07-07 09:45:00|1633|1627|1632.3|1626.3|1633|1627|1632.3|1626.3|7
1594115400000|2020-07-07 09:50:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1594115700000|2020-07-07 09:55:00|1632|1626|1632.8|1626.8|1632.8|1626.8|1632|1626|3
1594116000000|2020-07-07 10:00:00|1633|1627|1632.8|1626.8|1633|1627|1632.8|1626.8|2
1594116300000|2020-07-07 10:05:00|1633|1627|1633.3|1627.3|1633.3|1627.3|1633|1627|4
1594116600000|2020-07-07 10:10:00|1633|1627|1632.3|1626.3|1633|1627|1632|1626|3
1594116900000|2020-07-07 10:15:00|1632|1626|1631.3|1625.3|1632|1626|1631.3|1625.3|14
1594117200000|2020-07-07 10:20:00|1631.5|1625.5|1631.5|1625.5|1631.5|1625.5|1631|1625|7
1594117800000|2020-07-07 10:30:00|1631.3|1625.3|1631.5|1625.5|1631.5|1625.5|1631.3|1625.3|4
1594118100000|2020-07-07 10:35:00|1631.8|1625.8|1632.3|1626.3|1632.3|1626.3|1631.5|1625.5|7
1594118400000|2020-07-07 10:40:00|1632|1626|1631.5|1625.5|1632|1626|1631.5|1625.5|4
1594118700000|2020-07-07 10:45:00|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1
1594119000000|2020-07-07 10:50:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1594119300000|2020-07-07 10:55:00|1632|1626|1631.8|1625.8|1632|1626|1631.8|1625.8|2
1594119600000|2020-07-07 11:00:00|1632|1626|1632|1626|1632|1626|1632|1626|1
1594119900000|2020-07-07 11:05:00|1631.8|1625.8|1631.8|1625.8|1631.8|1625.8|1631.5|1625.5|3
1594120500000|2020-07-07 11:15:00|1631.3|1625.3|1631.3|1625.3|1631.5|1625.5|1631|1625|7
1594120800000|2020-07-07 11:20:00|1631|1625|1630.8|1624.8|1631|1625|1630.8|1624.8|2
1594121100000|2020-07-07 11:25:00|1630.5|1624.5|1628.8|1622.8|1630.5|1624.5|1628.8|1622.8|18
1594121400000|2020-07-07 11:30:00|1629|1623|1629.8|1623.8|1630.3|1624.3|1629|1623|4
1594121700000|2020-07-07 11:35:00|1630|1624|1629.8|1623.8|1630|1624|1628.8|1622.8|7
1594122000000|2020-07-07 11:40:00|1630|1624|1630.8|1624.8|1630.8|1624.8|1630|1624|10
1594122300000|2020-07-07 11:45:00|1631.3|1625.3|1632.3|1626.3|1632.3|1626.3|1631.3|1625.3|6
1594122600000|2020-07-07 11:50:00|1632.5|1626.5|1632.8|1626.8|1632.8|1626.8|1631.8|1625.8|18
1594122900000|2020-07-07 11:55:00|1633|1627|1633|1627|1634.3|1628.3|1632.3|1626.3|39
1594123200000|2020-07-07 12:00:00|1633.3|1627.3|1633.3|1627.3|1633.3|1627.3|1633|1627|7
1594123500000|2020-07-07 12:05:00|1633.5|1627.5|1634.3|1628.3|1634.8|1628.8|1633.5|1627.5|8
1594123800000|2020-07-07 12:10:00|1634.8|1628.8|1635|1629|1635|1629|1634.3|1628.3|7
1594124100000|2020-07-07 12:15:00|1634.8|1628.8|1635.8|1629.8|1635.8|1629.8|1634.8|1628.8|5
1594124400000|2020-07-07 12:20:00|1636|1630|1635.8|1629.8|1636|1630|1635.8|1629.8|2
1594124700000|2020-07-07 12:25:00|1636|1630|1635.3|1629.3|1636|1630|1635.3|1629.3|6
1594125000000|2020-07-07 12:30:00|1635|1629|1635.5|1629.5|1635.5|1629.5|1634.8|1628.8|9
1594125300000|2020-07-07 12:35:00|1635.8|1629.8|1635.8|1629.8|1635.8|1629.8|1635|1629|6
1594125600000|2020-07-07 12:40:00|1635.5|1629.5|1635.3|1629.3|1635.8|1629.8|1634.8|1628.8|15
1594125900000|2020-07-07 12:45:00|1635.5|1629.5|1635.3|1629.3|1636|1630|1634.8|1628.8|12
1594126200000|2020-07-07 12:50:00|1635|1629|1634.8|1628.8|1635.3|1629.3|1634.8|1628.8|15
1594126500000|2020-07-07 12:55:00|1635|1629|1636.3|1630.3|1636.3|1630.3|1635|1629|8
1594126800000|2020-07-07 13:00:00|1636.5|1630.5|1635.3|1629.3|1636.8|1630.8|1635|1629|22
1594127100000|2020-07-07 13:05:00|1635.5|1629.5|1634.8|1628.8|1636.3|1630.3|1634.8|1628.8|31
1594127400000|2020-07-07 13:10:00|1635|1629|1632.3|1626.3|1635.3|1629.3|1632.3|1626.3|27
1594127700000|2020-07-07 13:15:00|1632|1626|1634.3|1628.3|1634.5|1628.5|1631.3|1625.3|29
1594128000000|2020-07-07 13:20:00|1634|1628|1634.3|1628.3|1634.8|1628.8|1633.3|1627.3|23
1594128300000|2020-07-07 13:25:00|1634.5|1628.5|1635.3|1629.3|1635.3|1629.3|1633.8|1627.8|12
1594128600000|2020-07-07 13:30:00|1634.8|1628.8|1634.8|1628.8|1635.3|1629.3|1634|1628|21
1594128900000|2020-07-07 13:35:00|1634.5|1628.5|1633.5|1627.5|1634.5|1628.5|1633.3|1627.3|13
1594129200000|2020-07-07 13:40:00|1633.8|1627.8|1635.3|1629.3|1635.3|1629.3|1633.8|1627.8|14
1594129500000|2020-07-07 13:45:00|1635|1629|1636.3|1630.3|1636.8|1630.8|1634.5|1628.5|15
1594129800000|2020-07-07 13:50:00|1636|1630|1636.3|1630.3|1636.5|1630.5|1635.8|1629.8|8
1594130100000|2020-07-07 13:55:00|1636.5|1630.5|1635.8|1629.8|1636.8|1630.8|1635.5|1629.5|13
1594130400000|2020-07-07 14:00:00|1635.3|1629.3|1636.3|1630.3|1636.5|1630.5|1635.3|1629.3|13
1594130700000|2020-07-07 14:05:00|1636|1630|1636.3|1630.3|1636.8|1630.8|1635.8|1629.8|13
1594131000000|2020-07-07 14:10:00|1635.8|1629.8|1636.8|1630.8|1636.8|1630.8|1635.3|1629.3|15
1594131300000|2020-07-07 14:15:00|1637.3|1631.3|1636.8|1630.8|1637.8|1631.8|1636.3|1630.3|11
1594131600000|2020-07-07 14:20:00|1637.3|1631.3|1637.8|1631.8|1637.8|1631.8|1637|1631|12
1594131900000|2020-07-07 14:25:00|1637.3|1631.3|1637.8|1631.8|1638.3|1632.3|1637|1631|15
1594132200000|2020-07-07 14:30:00|1638|1632|1636.3|1630.3|1638.3|1632.3|1636.3|1630.3|29
1594132500000|2020-07-07 14:35:00|1636.8|1630.8|1637.5|1631.5|1638|1632|1636.8|1630.8|7
1594132800000|2020-07-07 14:40:00|1637.8|1631.8|1638.5|1632.5|1638.8|1632.8|1637.8|1631.8|14
1594133100000|2020-07-07 14:45:00|1638.3|1632.3|1638.8|1632.8|1638.8|1632.8|1638|1632|9
1594133400000|2020-07-07 14:50:00|1638.5|1632.5|1638.8|1632.8|1638.8|1632.8|1637.8|1631.8|6
1594133700000|2020-07-07 14:55:00|1639|1633|1639.3|1633.3|1639.5|1633.5|1638.3|1632.3|16
1594134000000|2020-07-07 15:00:00|1638.8|1632.8|1638.8|1632.8|1639.3|1633.3|1638.5|1632.5|8
1594134300000|2020-07-07 15:05:00|1638.5|1632.5|1640|1634|1640.3|1634.3|1638.3|1632.3|15
1594134600000|2020-07-07 15:10:00|1640.3|1634.3|1641|1635|1641.5|1635.5|1640|1634|22
1594134900000|2020-07-07 15:15:00|1641.3|1635.3|1641.8|1635.8|1641.8|1635.8|1640.5|1634.5|10
1594135200000|2020-07-07 15:20:00|1641.5|1635.5|1641.8|1635.8|1641.8|1635.8|1641.5|1635.5|2
1594135500000|2020-07-07 15:25:00|1641.5|1635.5|1639.5|1633.5|1641.5|1635.5|1639.5|1633.5|14
1594135800000|2020-07-07 15:30:00|1639.8|1633.8|1638.3|1632.3|1639.8|1633.8|1635.5|1629.5|47
1594136100000|2020-07-07 15:35:00|1638|1632|1637.3|1631.3|1638|1632|1636|1630|30
1594136400000|2020-07-07 15:40:00|1637.5|1631.5|1637.8|1631.8|1638.3|1632.3|1637.3|1631.3|14
1594136700000|2020-07-07 15:45:00|1637.5|1631.5|1638|1632|1638.3|1632.3|1636.8|1630.8|11
1594137000000|2020-07-07 15:50:00|1637.8|1631.8|1638.5|1632.5|1638.5|1632.5|1637.8|1631.8|3
1594137300000|2020-07-07 15:55:00|1638.8|1632.8|1638|1632|1638.8|1632.8|1637.5|1631.5|10
1594137600000|2020-07-07 16:00:00|1637.8|1631.8|1638|1632|1638.3|1632.3|1637.8|1631.8|6
1594137900000|2020-07-07 16:05:00|1638.3|1632.3|1637.8|1631.8|1638.8|1632.8|1637.8|1631.8|8
1594138200000|2020-07-07 16:10:00|1637.5|1631.5|1637|1631|1637.5|1631.5|1636.5|1630.5|14
1594138500000|2020-07-07 16:15:00|1637.3|1631.3|1637|1631|1637.3|1631.3|1637|1631|2
1594139100000|2020-07-07 16:25:00|1637.8|1631.8|1637.5|1631.5|1637.8|1631.8|1637|1631|13
1594139400000|2020-07-07 16:30:00|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1638.3|1632.3|1
1594139700000|2020-07-07 16:35:00|1637.3|1631.3|1637.3|1631.3|1637.3|1631.3|1637.3|1631.3|1
1594140000000|2020-07-07 16:40:00|1637.5|1631.5|1637.8|1631.8|1638|1632|1637.5|1631.5|4
1594140300000|2020-07-07 16:45:00|1638.3|1632.3|1637.8|1631.8|1638.3|1632.3|1637.3|1631.3|8
1594140600000|2020-07-07 16:50:00|1638.3|1632.3|1637.8|1631.8|1638.3|1632.3|1637.8|1631.8|5
1594140900000|2020-07-07 16:55:00|1637.9|1631.9|1637.4|1631.4|1637.9|1631.9|1637.4|1631.4|7
1594166400000|2020-07-08 00:00:00|1636.5|1630.5|1637.3|1631.3|1637.3|1631.3|1636.5|1630.5|4
1594166700000|2020-07-08 00:05:00|1637|1631|1637.5|1631.5|1638.1|1632.1|1637|1631|9
1594167000000|2020-07-08 00:10:00|1637.6|1631.6|1637.1|1631.1|1637.8|1631.8|1637|1631|7
1594167600000|2020-07-08 00:20:00|1637.3|1631.3|1637.5|1631.5|1637.5|1631.5|1637.3|1631.3|2
1594167900000|2020-07-08 00:25:00|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1
1594168200000|2020-07-08 00:30:00|1637.5|1631.5|1637.5|1631.5|1637.5|1631.5|1637.5|1631.5|1
1594168500000|2020-07-08 00:35:00|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1637.8|1631.8|1
1594169100000|2020-07-08 00:45:00|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1637.4|1631.4|1
1594169400000|2020-07-08 00:50:00|1637.3|1631.3|1637.1|1631.1|1637.3|1631.3|1637.1|1631.1|2
1594170000000|2020-07-08 01:00:00|1637.4|1631.4|1637.1|1631.1|1637.4|1631.4|1637.1|1631.1|4
1594170300000|2020-07-08 01:05:00|1637.3|1631.3|1636.9|1630.9|1637.3|1631.3|1636.1|1630.1|10
1594170600000|2020-07-08 01:10:00|1637|1631|1638.5|1632.5|1638.9|1632.9|1636.9|1630.9|28
1594170900000|2020-07-08 01:15:00|1638.8|1632.8|1638.9|1632.9|1638.9|1632.9|1638.5|1632.5|4
1594171200000|2020-07-08 01:20:00|1638.5|1632.5|1639.4|1633.4|1639.4|1633.4|1638.5|1632.5|9
1594171500000|2020-07-08 01:25:00|1639.1|1633.1|1639|1633|1639.4|1633.4|1639|1633|7
1594171800000|2020-07-08 01:30:00|1639.1|1633.1|1639.5|1633.5|1639.5|1633.5|1639.1|1633.1|3
1594172100000|2020-07-08 01:35:00|1639.6|1633.6|1639.5|1633.5|1639.6|1633.6|1639.5|1633.5|4
1594172400000|2020-07-08 01:40:00|1639.8|1633.8|1639.5|1633.5|1639.8|1633.8|1639.5|1633.5|2
1594172700000|2020-07-08 01:45:00|1639.6|1633.6|1640.3|1634.3|1640.8|1634.8|1639.5|1633.5|13
1594173000000|2020-07-08 01:50:00|1640.1|1634.1|1640.1|1634.1|1640.1|1634.1|1639.9|1633.9|5
1594173300000|2020-07-08 01:55:00|1640|1634|1639.8|1633.8|1640.3|1634.3|1639.5|1633.5|8
1594173600000|2020-07-08 02:00:00|1639.5|1633.5|1639.5|1633.5|1639.5|1633.5|1639|1633|5
1594173900000|2020-07-08 02:05:00|1639.8|1633.8|1639.5|1633.5|1639.8|1633.8|1638.9|1632.9|15
1594174200000|2020-07-08 02:10:00|1639.6|1633.6|1639.6|1633.6|1639.6|1633.6|1639.5|1633.5|3
1594174500000|2020-07-08 02:15:00|1639.8|1633.8|1640.5|1634.5|1640.6|1634.6|1639.8|1633.8|3
1594174800000|2020-07-08 02:20:00|1641|1635|1641|1635|1641|1635|1641|1635|1
1594175700000|2020-07-08 02:35:00|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1
1594176000000|2020-07-08 02:40:00|1641.3|1635.3|1641.3|1635.3|1641.5|1635.5|1640.9|1634.9|12
1594176300000|2020-07-08 02:45:00|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1641.3|1635.3|3
1594176900000|2020-07-08 02:55:00|1641.1|1635.1|1641.3|1635.3|1641.3|1635.3|1641.1|1635.1|2
1594177200000|2020-07-08 03:00:00|1641.5|1635.5|1641.6|1635.6|1641.6|1635.6|1641.3|1635.3|7
1594177500000|2020-07-08 03:05:00|1641.5|1635.5|1641.5|1635.5|1641.5|1635.5|1641.1|1635.1|4
1594178100000|2020-07-08 03:15:00|1641.3|1635.3|1641.3|1635.3|1641.3|1635.3|1641.3|1635.3|1
1594178400000|2020-07-08 03:20:00|1641|1635|1641|1635|1641|1635|1640.6|1634.6|3
1594178700000|2020-07-08 03:25:00|1640.8|1634.8|1640.1|1634.1|1640.8|1634.8|1640.1|1634.1|7
1594179000000|2020-07-08 03:30:00|1640.3|1634.3|1640.4|1634.4|1640.5|1634.5|1640.3|1634.3|4
1594179300000|2020-07-08 03:35:00|1640.3|1634.3|1641|1635|1641|1635|1640.3|1634.3|3
1594179600000|2020-07-08 03:40:00|1641.1|1635.1|1641.1|1635.1|1641.1|1635.1|1641.1|1635.1|1
1594179900000|2020-07-08 03:45:00|1641|1635|1640.9|1634.9|1641|1635|1640.9|1634.9|2
1594180200000|2020-07-08 03:50:00|1641.1|1635.1|1641|1635|1641.1|1635.1|1641|1635|2
1594181100000|2020-07-08 04:05:00|1640.9|1634.9|1640.3|1634.3|1640.9|1634.9|1640.3|1634.3|16
1594181400000|2020-07-08 04:10:00|1640|1634|1640|1634|1640.3|1634.3|1640|1634|7
1594182000000|2020-07-08 04:20:00|1640.3|1634.3|1640.3|1634.3|1640.3|1634.3|1640.3|1634.3|1
1594182300000|2020-07-08 04:25:00|1640.4|1634.4|1640.6|1634.6|1640.6|1634.6|1640.4|1634.4|3
1594182600000|2020-07-08 04:30:00|1640.4|1634.4|1639.8|1633.8|1640.4|1634.4|1639.8|1633.8|4
1594182900000|2020-07-08 04:35:00|1640|1634|1640|1634|1640.3|1634.3|1640|1634|4
1594183500000|2020-07-08 04:45:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1594183800000|2020-07-08 04:50:00|1640|1634|1640|1634|1640|1634|1640|1634|1
1594184100000|2020-07-08 04:55:00|1640.1|1634.1|1640|1634|1640.1|1634.1|1639.8|1633.8|7
1594184400000|2020-07-08 05:00:00|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1639.8|1633.8|1
1594184700000|2020-07-08 05:05:00|1640|1634|1640.1|1634.1|1640.1|1634.1|1640|1634|4
1594185000000|2020-07-08 05:10:00|1640|1634|1640|1634|1640.1|1634.1|1640|1634|3
1594185300000|2020-07-08 05:15:00|1640.3|1634.3|1639.3|1633.3|1640.3|1634.3|1639.3|1633.3|5
1594185600000|2020-07-08 05:20:00|1639.1|1633.1|1638.8|1632.8|1639.1|1633.1|1638.8|1632.8|3
1594185900000|2020-07-08 05:25:00|1638.5|1632.5|1638.5|1632.5|1638.5|1632.5|1638.3|1632.3|5
1594186200000|2020-07-08 05:30:00|1638.3|1632.3|1639.8|1633.8|1639.8|1633.8|1638.3|1632.3|13
1594186500000|2020-07-08 05:35:00|1639.5|1633.5|1639.6|1633.6|1639.8|1633.8|1639.5|1633.5|13
1594186800000|2020-07-08 05:40:00|1639.8|1633.8|1638.8|1632.8|1639.8|1633.8|1638.8|1632.8|11
1594187100000|2020-07-08 05:45:00|1638.5|1632.5|1639.5|1633.5|1639.5|1633.5|1638.3|1632.3|12
1594187400000|2020-07-08 05:50:00|1639.6|1633.6|1639.8|1633.8|1640.6|1634.6|1639.6|1633.6|18
1594187700000|2020-07-08 05:55:00|1640|1634|1641|1635|1641.1|1635.1|1639.9|1633.9|14
1594188000000|2020-07-08 06:00:00|1640.9|1634.9|1640|1634|1641.1|1635.1|1640|1634|24
1594188300000|2020-07-08 06:05:00|1640.3|1634.3|1640.8|1634.8|1641|1635|1640.3|1634.3|11
1594188600000|2020-07-08 06:10:00|1641.1|1635.1|1640.8|1634.8|1641.1|1635.1|1640.5|1634.5|9
1594188900000|2020-07-08 06:15:00|1641.1|1635.1|1641.3|1635.3|1641.3|1635.3|1641|1635|7
1594189200000|2020-07-08 06:20:00|1641|1635|1641.5|1635.5|1641.5|1635.5|1640.5|1634.5|7
1594189500000|2020-07-08 06:25:00|1641.6|1635.6|1642.6|1636.6|1642.6|1636.6|1641.6|1635.6|15
1594189800000|2020-07-08 06:30:00|1642.8|1636.8|1642.9|1636.9|1642.9|1636.9|1642.8|1636.8|4
1594190100000|2020-07-08 06:35:00|1642.8|1636.8|1642.8|1636.8|1642.9|1636.9|1642.5|1636.5|5
1594190400000|2020-07-08 06:40:00|1643|1637|1643.3|1637.3|1643.6|1637.6|1643|1637|13
1594190700000|2020-07-08 06:45:00|1643.4|1637.4|1643.3|1637.3|1643.4|1637.4|1643.3|1637.3|16
1594191000000|2020-07-08 06:50:00|1643|1637|1643.5|1637.5|1643.6|1637.6|1642.8|1636.8|12
1594191300000|2020-07-08 06:55:00|1643.3|1637.3|1643.8|1637.8|1643.8|1637.8|1643.3|1637.3|20
1594191600000|2020-07-08 07:00:00|1643.5|1637.5|1642|1636|1643.5|1637.5|1642|1636|17
1594191900000|2020-07-08 07:05:00|1641.8|1635.8|1641|1635|1642.3|1636.3|1641|1635|16
1594192200000|2020-07-08 07:10:00|1641.3|1635.3|1641.3|1635.3|1641.8|1635.8|1641|1635|17
1594192500000|2020-07-08 07:15:00|1641|1635|1641.5|1635.5|1641.5|1635.5|1640.3|1634.3|13
1594192800000|2020-07-08 07:20:00|1641.8|1635.8|1644.3|1638.3|1644.3|1638.3|1641.8|1635.8|22
1594193100000|2020-07-08 07:25:00|1644|1638|1647.3|1641.3|1647.8|1641.8|1643.8|1637.8|38
1594193400000|2020-07-08 07:30:00|1647.5|1641.5|1648.5|1642.5|1648.5|1642.5|1646.8|1640.8|25
1594193700000|2020-07-08 07:35:00|1648.3|1642.3|1648|1642|1649.3|1643.3|1647.8|1641.8|26
1594194000000|2020-07-08 07:40:00|1648.3|1642.3|1647|1641|1648.3|1642.3|1647|1641|8
1594194300000|2020-07-08 07:45:00|1647.3|1641.3|1647|1641|1647.3|1641.3|1647|1641|6
1594194600000|2020-07-08 07:50:00|1646.8|1640.8|1645.8|1639.8|1646.8|1640.8|1645.3|1639.3|12
1594194900000|2020-07-08 07:55:00|1646.3|1640.3|1647.8|1641.8|1648.5|1642.5|1646.3|1640.3|12
1594195200000|2020-07-08 08:00:00|1647.5|1641.5|1648.8|1642.8|1648.8|1642.8|1647.3|1641.3|10
1594195500000|2020-07-08 08:05:00|1649|1643|1649.3|1643.3|1649.5|1643.5|1648.8|1642.8|8
1594195800000|2020-07-08 08:10:00|1649|1643|1647.8|1641.8|1649|1643|1647.5|1641.5|19
1594196100000|2020-07-08 08:15:00|1647.5|1641.5|1646.3|1640.3|1647.5|1641.5|1646.3|1640.3|15
1594196400000|2020-07-08 08:20:00|1646.5|1640.5|1646.3|1640.3|1646.5|1640.5|1646.3|1640.3|2
1594196700000|2020-07-08 08:25:00|1646|1640|1645.8|1639.8|1646|1640|1645.8|1639.8|4
1594197000000|2020-07-08 08:30:00|1645.5|1639.5|1644.5|1638.5|1645.5|1639.5|1644.5|1638.5|6
1594197300000|2020-07-08 08:35:00|1645|1639|1646.8|1640.8|1646.8|1640.8|1645|1639|29
1594197600000|2020-07-08 08:40:00|1646.3|1640.3|1645.5|1639.5|1646.3|1640.3|1645|1639|12
1594197900000|2020-07-08 08:45:00|1645.8|1639.8|1646.3|1640.3|1646.3|1640.3|1645.8|1639.8|2
1594198200000|2020-07-08 08:50:00|1646.5|1640.5|1646.8|1640.8|1647.3|1641.3|1646.5|1640.5|8
1594198500000|2020-07-08 08:55:00|1646.3|1640.3|1646.8|1640.8|1647|1641|1645.8|1639.8|10
1594198800000|2020-07-08 09:00:00|1647|1641|1645.8|1639.8|1647|1641|1645.8|1639.8|9
1594199100000|2020-07-08 09:05:00|1646|1640|1646.3|1640.3|1646.5|1640.5|1645.5|1639.5|15
1594199400000|2020-07-08 09:10:00|1646|1640|1645.5|1639.5|1646|1640|1645.5|1639.5|3
1594199700000|2020-07-08 09:15:00|1645.8|1639.8|1646.8|1640.8|1647|1641|1645.5|1639.5|11
1594200000000|2020-07-08 09:20:00|1647|1641|1646|1640|1647|1641|1646|1640|7
1594200300000|2020-07-08 09:25:00|1645.8|1639.8|1645.5|1639.5|1645.8|1639.8|1645|1639|9
1594200600000|2020-07-08 09:30:00|1645.3|1639.3|1648.3|1642.3|1648.5|1642.5|1645.3|1639.3|25
1594200900000|2020-07-08 09:35:00|1648.5|1642.5|1649.3|1643.3|1649.3|1643.3|1648.3|1642.3|13
1594201200000|2020-07-08 09:40:00|1649|1643|1649.3|1643.3|1649.3|1643.3|1649|1643|6
1594201500000|2020-07-08 09:45:00|1649|1643|1649.3|1643.3|1649.8|1643.8|1649|1643|6
1594201800000|2020-07-08 09:50:00|1649.5|1643.5|1648.8|1642.8|1649.5|1643.5|1648.8|1642.8|3
1594202100000|2020-07-08 09:55:00|1649|1643|1649.5|1643.5|1649.8|1643.8|1649|1643|12
1594202400000|2020-07-08 10:00:00|1649.3|1643.3|1649.3|1643.3|1649.3|1643.3|1649.3|1643.3|1
1594202700000|2020-07-08 10:05:00|1649.8|1643.8|1649.8|1643.8|1649.8|1643.8|1649.8|1643.8|1
1594203000000|2020-07-08 10:10:00|1649.5|1643.5|1649.5|1643.5|1649.5|1643.5|1649.3|1643.3|3
1594203300000|2020-07-08 10:15:00|1649.8|1643.8|1650.3|1644.3|1650.8|1644.8|1649.8|1643.8|8
1594203600000|2020-07-08 10:20:00|1650|1644|1649.8|1643.8|1650.3|1644.3|1649.8|1643.8|6
1594203900000|2020-07-08 10:25:00|1650.3|1644.3|1649.8|1643.8|1650.3|1644.3|1649.8|1643.8|3
1594204200000|2020-07-08 10:30:00|1650|1644|1650.8|1644.8|1650.8|1644.8|1650|1644|4
1594204500000|2020-07-08 10:35:00|1650.5|1644.5|1650.3|1644.3|1650.5|1644.5|1649.8|1643.8|13
1594204800000|2020-07-08 10:40:00|1650.5|1644.5|1651.8|1645.8|1651.8|1645.8|1650.5|1644.5|5
1594205100000|2020-07-08 10:45:00|1651.5|1645.5|1651.8|1645.8|1651.8|1645.8|1651|1645|9
1594205400000|2020-07-08 10:50:00|1651.5|1645.5|1651.8|1645.8|1651.8|1645.8|1651.3|1645.3|7
1594205700000|2020-07-08 10:55:00|1651.3|1645.3|1653.8|1647.8|1653.8|1647.8|1651|1645|5
1594206000000|2020-07-08 11:00:00|1653.5|1647.5|1653.8|1647.8|1653.8|1647.8|1652.8|1646.8|28
1594206300000|2020-07-08 11:05:00|1653.5|1647.5|1653.8|1647.8|1653.8|1647.8|1653.5|1647.5|2
1594206600000|2020-07-08 11:10:00|1654|1648|1654.8|1648.8|1654.8|1648.8|1653.8|1647.8|7
1594206900000|2020-07-08 11:15:00|1654.5|1648.5|1654.3|1648.3|1654.8|1648.8|1654.3|1648.3|3
1594207200000|2020-07-08 11:20:00|1654.5|1648.5|1654.8|1648.8|1654.8|1648.8|1654.5|1648.5|2
1594207500000|2020-07-08 11:25:00|1655|1649|1654.8|1648.8|1655.3|1649.3|1654.3|1648.3|6
1594207800000|2020-07-08 11:30:00|1654.5|1648.5|1654.3|1648.3|1654.8|1648.8|1654.3|1648.3|16
1594208100000|2020-07-08 11:35:00|1654.5|1648.5|1653.5|1647.5|1654.8|1648.8|1653.5|1647.5|11
1594208400000|2020-07-08 11:40:00|1653.3|1647.3|1654.5|1648.5|1654.5|1648.5|1653.3|1647.3|10
1594208700000|2020-07-08 11:45:00|1654.8|1648.8|1654.8|1648.8|1654.8|1648.8|1654.5|1648.5|5
1594209000000|2020-07-08 11:50:00|1655|1649|1655.3|1649.3|1655.3|1649.3|1655|1649|2
1594209300000|2020-07-08 11:55:00|1654.8|1648.8|1653.8|1647.8|1655.3|1649.3|1652.8|1646.8|35
1594209600000|2020-07-08 12:00:00|1654|1648|1654.8|1648.8|1655.3|1649.3|1654|1648|10
1594209900000|2020-07-08 12:05:00|1655|1649|1655.3|1649.3|1655.3|1649.3|1655|1649|2
1594210200000|2020-07-08 12:10:00|1655.8|1649.8|1655.8|1649.8|1655.8|1649.8|1655.8|1649.8|1
1594210500000|2020-07-08 12:15:00|1655.5|1649.5|1655.8|1649.8|1656|1650|1655.3|1649.3|8
1594210800000|2020-07-08 12:20:00|1656|1650|1656|1650|1656|1650|1656|1650|1
1594211400000|2020-07-08 12:30:00|1656.5|1650.5|1657.3|1651.3|1657.3|1651.3|1656.5|1650.5|8
1594211700000|2020-07-08 12:35:00|1657.5|1651.5|1657.3|1651.3|1657.8|1651.8|1656.8|1650.8|26
1594212000000|2020-07-08 12:40:00|1657|1651|1656.8|1650.8|1657.3|1651.3|1656.8|1650.8|7
1594212300000|2020-07-08 12:45:00|1657|1651|1657.8|1651.8|1657.8|1651.8|1656.8|1650.8|6
1594212600000|2020-07-08 12:50:00|1658|1652|1658.3|1652.3|1659|1653|1658|1652|7
1594212900000|2020-07-08 12:55:00|1658.5|1652.5|1659.3|1653.3|1659.5|1653.5|1658.5|1652.5|16
1594213200000|2020-07-08 13:00:00|1659.8|1653.8|1661.5|1655.5|1661.8|1655.8|1659.8|1653.8|30
1594213500000|2020-07-08 13:05:00|1661.3|1655.3|1662|1656|1662.8|1656.8|1660.8|1654.8|56
1594213800000|2020-07-08 13:10:00|1662.3|1656.3|1665.8|1659.8|1665.8|1659.8|1661.8|1655.8|38
1594214100000|2020-07-08 13:15:00|1666.3|1660.3|1666.8|1660.8|1666.8|1660.8|1666.3|1660.3|6
1594214400000|2020-07-08 13:20:00|1666.5|1660.5|1666.8|1660.8|1666.8|1660.8|1665.8|1659.8|16
1594214700000|2020-07-08 13:25:00|1666.5|1660.5|1666.3|1660.3|1666.8|1660.8|1665.8|1659.8|10
1594215000000|2020-07-08 13:30:00|1666|1660|1666.9|1660.9|1666.9|1660.9|1665.8|1659.8|19
1594215300000|2020-07-08 13:35:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.1|1660.1|16
1594215600000|2020-07-08 13:40:00|1666.4|1660.4|1666.4|1660.4|1666.6|1660.6|1666.4|1660.4|15
1594215900000|2020-07-08 13:45:00|1666.6|1660.6|1668.9|1662.9|1668.9|1662.9|1666.4|1660.4|14
1594216200000|2020-07-08 13:50:00|1669.1|1663.1|1669.6|1663.6|1670.1|1664.1|1669.1|1663.1|9
1594216500000|2020-07-08 13:55:00|1669.9|1663.9|1667.9|1661.9|1669.9|1663.9|1667.4|1661.4|18
1594216800000|2020-07-08 14:00:00|1668.1|1662.1|1668.9|1662.9|1668.9|1662.9|1667.9|1661.9|32
1594217100000|2020-07-08 14:05:00|1669.1|1663.1|1669.9|1663.9|1669.9|1663.9|1668.9|1662.9|23
1594217400000|2020-07-08 14:10:00|1670.1|1664.1|1669.9|1663.9|1670.1|1664.1|1669.9|1663.9|2
1594217700000|2020-07-08 14:15:00|1670.1|1664.1|1670.9|1664.9|1670.9|1664.9|1669.9|1663.9|12
1594218000000|2020-07-08 14:20:00|1671.1|1665.1|1672.6|1666.6|1672.6|1666.6|1671.1|1665.1|11
1594218300000|2020-07-08 14:25:00|1672.4|1666.4|1671.4|1665.4|1672.4|1666.4|1670.6|1664.6|27
1594218600000|2020-07-08 14:30:00|1671.6|1665.6|1672.9|1666.9|1672.9|1666.9|1671.4|1665.4|9
1594218900000|2020-07-08 14:35:00|1672.6|1666.6|1672.9|1666.9|1672.9|1666.9|1672.1|1666.1|5
1594219200000|2020-07-08 14:40:00|1672.6|1666.6|1672.6|1666.6|1672.9|1666.9|1672.1|1666.1|31
1594219500000|2020-07-08 14:45:00|1672.4|1666.4|1671.9|1665.9|1672.9|1666.9|1671.9|1665.9|5
1594219800000|2020-07-08 14:50:00|1672.1|1666.1|1671.9|1665.9|1672.6|1666.6|1670.9|1664.9|31
1594220100000|2020-07-08 14:55:00|1672.4|1666.4|1675.6|1669.6|1676.9|1670.9|1672.4|1666.4|37
1594220400000|2020-07-08 15:00:00|1675.4|1669.4|1675.6|1669.6|1676.1|1670.1|1675.1|1669.1|18
1594220700000|2020-07-08 15:05:00|1675.4|1669.4|1672.4|1666.4|1675.6|1669.6|1671.9|1665.9|26
1594221000000|2020-07-08 15:10:00|1672.6|1666.6|1669.4|1663.4|1672.9|1666.9|1668.1|1662.1|34
1594221300000|2020-07-08 15:15:00|1669.1|1663.1|1668.6|1662.6|1669.4|1663.4|1667.6|1661.6|33
1594221600000|2020-07-08 15:20:00|1668.4|1662.4|1666.4|1660.4|1668.6|1662.6|1664.1|1658.1|60
1594221900000|2020-07-08 15:25:00|1666.6|1660.6|1663.4|1657.4|1666.6|1660.6|1661.9|1655.9|47
1594222200000|2020-07-08 15:30:00|1663.6|1657.6|1668.6|1662.6|1669.9|1663.9|1663.6|1657.6|98
1594222500000|2020-07-08 15:35:00|1668.4|1662.4|1669.1|1663.1|1669.1|1663.1|1667.1|1661.1|19
1594222800000|2020-07-08 15:40:00|1668.9|1662.9|1668.9|1662.9|1668.9|1662.9|1668.1|1662.1|15
1594223100000|2020-07-08 15:45:00|1669.1|1663.1|1669.1|1663.1|1669.1|1663.1|1668.6|1662.6|7
1594223700000|2020-07-08 15:55:00|1669.6|1663.6|1670.9|1664.9|1670.9|1664.9|1669.4|1663.4|8
1594224000000|2020-07-08 16:00:00|1671.1|1665.1|1669.6|1663.6|1671.4|1665.4|1669.6|1663.6|21
1594224300000|2020-07-08 16:05:00|1669.9|1663.9|1670.6|1664.6|1670.6|1664.6|1669.9|1663.9|5
1594224600000|2020-07-08 16:10:00|1670.4|1664.4|1670.4|1664.4|1670.4|1664.4|1669.6|1663.6|7
1594224900000|2020-07-08 16:15:00|1669.9|1663.9|1669.6|1663.6|1670.4|1664.4|1669.6|1663.6|22
1594225200000|2020-07-08 16:20:00|1669.4|1663.4|1666.9|1660.9|1669.4|1663.4|1666.9|1660.9|12
1594225500000|2020-07-08 16:25:00|1666.6|1660.6|1666.1|1660.1|1667.1|1661.1|1666.1|1660.1|10
1594225800000|2020-07-08 16:30:00|1666.4|1660.4|1667.1|1661.1|1667.9|1661.9|1666.1|1660.1|18
1594226100000|2020-07-08 16:35:00|1666.9|1660.9|1667.1|1661.1|1667.1|1661.1|1666.9|1660.9|2
1594226400000|2020-07-08 16:40:00|1667.9|1661.9|1667.6|1661.6|1667.9|1661.9|1666.9|1660.9|7
1594226700000|2020-07-08 16:45:00|1667.4|1661.4|1666.9|1660.9|1667.4|1661.4|1666.9|1660.9|3
1594227000000|2020-07-08 16:50:00|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1
1594227300000|2020-07-08 16:55:00|1666.3|1660.3|1666.3|1660.3|1666.6|1660.6|1666.3|1660.3|7
1594252800000|2020-07-09 00:00:00|1670.6|1664.6|1670.1|1664.1|1670.6|1664.6|1670.1|1664.1|3
1594253100000|2020-07-09 00:05:00|1670.4|1664.4|1671.4|1665.4|1671.9|1665.9|1670.1|1664.1|9
1594253400000|2020-07-09 00:10:00|1671.6|1665.6|1671.4|1665.4|1671.9|1665.9|1671.4|1665.4|4
1594254000000|2020-07-09 00:20:00|1671.1|1665.1|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|5
1594254300000|2020-07-09 00:25:00|1668.9|1662.9|1668.6|1662.6|1668.9|1662.9|1668.6|1662.6|2
1594254600000|2020-07-09 00:30:00|1668.9|1662.9|1668.9|1662.9|1668.9|1662.9|1668.9|1662.9|1
1594255500000|2020-07-09 00:45:00|1669.1|1663.1|1668.9|1662.9|1669.1|1663.1|1668.9|1662.9|2
1594255800000|2020-07-09 00:50:00|1669.1|1663.1|1670.4|1664.4|1670.6|1664.6|1669.1|1663.1|5
1594256100000|2020-07-09 00:55:00|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1670.1|1664.1|1
1594256400000|2020-07-09 01:00:00|1670.4|1664.4|1671.1|1665.1|1672.4|1666.4|1670.4|1664.4|23
1594256700000|2020-07-09 01:05:00|1670.9|1664.9|1668.6|1662.6|1671.1|1665.1|1668.4|1662.4|20
1594257000000|2020-07-09 01:10:00|1668.4|1662.4|1669.4|1663.4|1669.4|1663.4|1667.9|1661.9|9
1594257300000|2020-07-09 01:15:00|1669.1|1663.1|1669.4|1663.4|1669.4|1663.4|1668.6|1662.6|12
1594257600000|2020-07-09 01:20:00|1669.1|1663.1|1669.9|1663.9|1669.9|1663.9|1669.1|1663.1|4
1594257900000|2020-07-09 01:25:00|1670.1|1664.1|1670.1|1664.1|1670.9|1664.9|1669.6|1663.6|22
1594258200000|2020-07-09 01:30:00|1669.9|1663.9|1669.6|1663.6|1669.9|1663.9|1668.6|1662.6|16
1594258500000|2020-07-09 01:35:00|1669.9|1663.9|1672.6|1666.6|1672.6|1666.6|1669.9|1663.9|16
1594258800000|2020-07-09 01:40:00|1672.9|1666.9|1673.6|1667.6|1674.6|1668.6|1672.4|1666.4|21
1594259100000|2020-07-09 01:45:00|1673.4|1667.4|1672.9|1666.9|1673.4|1667.4|1672.6|1666.6|11
1594259400000|2020-07-09 01:50:00|1673.1|1667.1|1673.4|1667.4|1673.4|1667.4|1672.9|1666.9|10
1594259700000|2020-07-09 01:55:00|1673.1|1667.1|1673.1|1667.1|1673.1|1667.1|1672.9|1666.9|3
1594260000000|2020-07-09 02:00:00|1673.4|1667.4|1673.4|1667.4|1673.6|1667.6|1672.6|1666.6|8
1594260300000|2020-07-09 02:05:00|1673.1|1667.1|1672.9|1666.9|1673.1|1667.1|1672.6|1666.6|5
1594260600000|2020-07-09 02:10:00|1673.1|1667.1|1673.9|1667.9|1674.1|1668.1|1672.6|1666.6|20
1594261200000|2020-07-09 02:20:00|1673.6|1667.6|1673.6|1667.6|1673.6|1667.6|1673.4|1667.4|3
1594261500000|2020-07-09 02:25:00|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1
1594261800000|2020-07-09 02:30:00|1673.6|1667.6|1673.4|1667.4|1673.6|1667.6|1673.4|1667.4|2
1594262100000|2020-07-09 02:35:00|1673.6|1667.6|1674.1|1668.1|1674.1|1668.1|1673.4|1667.4|5
1594262400000|2020-07-09 02:40:00|1674.4|1668.4|1675.4|1669.4|1675.4|1669.4|1674.4|1668.4|7
1594262700000|2020-07-09 02:45:00|1675.6|1669.6|1675.6|1669.6|1675.9|1669.9|1675.1|1669.1|15
1594263000000|2020-07-09 02:50:00|1675.9|1669.9|1675.6|1669.6|1676.6|1670.6|1675.6|1669.6|8
1594263300000|2020-07-09 02:55:00|1676.1|1670.1|1675.6|1669.6|1676.1|1670.1|1675.4|1669.4|7
1594263600000|2020-07-09 03:00:00|1675.9|1669.9|1675.9|1669.9|1675.9|1669.9|1675.4|1669.4|9
1594263900000|2020-07-09 03:05:00|1675.6|1669.6|1675.4|1669.4|1675.6|1669.6|1675.4|1669.4|2
1594264500000|2020-07-09 03:15:00|1675.6|1669.6|1676.1|1670.1|1676.1|1670.1|1675.6|1669.6|6
1594264800000|2020-07-09 03:20:00|1676.4|1670.4|1676.4|1670.4|1676.6|1670.6|1676.4|1670.4|3
1594265100000|2020-07-09 03:25:00|1676.9|1670.9|1677.1|1671.1|1677.1|1671.1|1676.4|1670.4|6
1594265400000|2020-07-09 03:30:00|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1676.6|1670.6|1
1594265700000|2020-07-09 03:35:00|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1676.4|1670.4|1
1594266000000|2020-07-09 03:40:00|1677.1|1671.1|1676.6|1670.6|1677.1|1671.1|1676.4|1670.4|4
1594267200000|2020-07-09 04:00:00|1676.9|1670.9|1678.4|1672.4|1679.6|1673.6|1676.9|1670.9|25
1594267500000|2020-07-09 04:05:00|1678.6|1672.6|1679.4|1673.4|1679.4|1673.4|1678.6|1672.6|3
1594267800000|2020-07-09 04:10:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1679.1|1673.1|5
1594268100000|2020-07-09 04:15:00|1679.4|1673.4|1678.9|1672.9|1679.6|1673.6|1678.9|1672.9|5
1594268400000|2020-07-09 04:20:00|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1
1594269300000|2020-07-09 04:35:00|1678.4|1672.4|1677.9|1671.9|1678.4|1672.4|1677.9|1671.9|2
1594269600000|2020-07-09 04:40:00|1677.6|1671.6|1677.4|1671.4|1677.6|1671.6|1677.4|1671.4|2
1594270200000|2020-07-09 04:50:00|1677.1|1671.1|1676.9|1670.9|1677.1|1671.1|1676.9|1670.9|2
1594270800000|2020-07-09 05:00:00|1677.1|1671.1|1677.6|1671.6|1677.6|1671.6|1677.1|1671.1|3
1594271100000|2020-07-09 05:05:00|1677.4|1671.4|1678.4|1672.4|1678.4|1672.4|1677.4|1671.4|3
1594271400000|2020-07-09 05:10:00|1678.1|1672.1|1679.1|1673.1|1679.1|1673.1|1678.1|1672.1|3
1594272000000|2020-07-09 05:20:00|1678.9|1672.9|1679.1|1673.1|1679.1|1673.1|1678.9|1672.9|2
1594272300000|2020-07-09 05:25:00|1679.4|1673.4|1679.6|1673.6|1679.6|1673.6|1679.4|1673.4|4
1594272600000|2020-07-09 05:30:00|1679.9|1673.9|1679.9|1673.9|1681.1|1675.1|1679.9|1673.9|40
1594272900000|2020-07-09 05:35:00|1680.1|1674.1|1680.6|1674.6|1681.1|1675.1|1680.1|1674.1|7
1594273200000|2020-07-09 05:40:00|1680.9|1674.9|1680.6|1674.6|1681.1|1675.1|1680.6|1674.6|12
1594273500000|2020-07-09 05:45:00|1680.4|1674.4|1679.1|1673.1|1680.4|1674.4|1678.6|1672.6|16
1594273800000|2020-07-09 05:50:00|1678.9|1672.9|1679.9|1673.9|1680.1|1674.1|1678.6|1672.6|13
1594274100000|2020-07-09 05:55:00|1679.6|1673.6|1680.6|1674.6|1680.6|1674.6|1679.6|1673.6|9
1594274400000|2020-07-09 06:00:00|1680.4|1674.4|1685.9|1679.9|1686.1|1680.1|1680.1|1674.1|31
1594274700000|2020-07-09 06:05:00|1686.1|1680.1|1690.1|1684.1|1690.1|1684.1|1686.1|1680.1|39
1594275000000|2020-07-09 06:10:00|1690.4|1684.4|1684.6|1678.6|1690.4|1684.4|1684.6|1678.6|24
1594275300000|2020-07-09 06:15:00|1684.9|1678.9|1685.1|1679.1|1687.4|1681.4|1684.9|1678.9|21
1594275600000|2020-07-09 06:20:00|1685.4|1679.4|1684.6|1678.6|1685.9|1679.9|1684.6|1678.6|21
1594275900000|2020-07-09 06:25:00|1684.9|1678.9|1684.9|1678.9|1685.6|1679.6|1684.6|1678.6|9
1594276200000|2020-07-09 06:30:00|1685.1|1679.1|1686.4|1680.4|1686.9|1680.9|1685.1|1679.1|17
1594276500000|2020-07-09 06:35:00|1686.1|1680.1|1684.9|1678.9|1687.6|1681.6|1684.9|1678.9|26
1594276800000|2020-07-09 06:40:00|1685.1|1679.1|1682.4|1676.4|1685.1|1679.1|1681.6|1675.6|35
1594277100000|2020-07-09 06:45:00|1682.6|1676.6|1684.9|1678.9|1684.9|1678.9|1682.6|1676.6|14
1594277400000|2020-07-09 06:50:00|1684.6|1678.6|1683.9|1677.9|1685.1|1679.1|1683.6|1677.6|16
1594277700000|2020-07-09 06:55:00|1683.6|1677.6|1682.9|1676.9|1683.6|1677.6|1682.4|1676.4|18
1594278000000|2020-07-09 07:00:00|1683.1|1677.1|1684.4|1678.4|1684.9|1678.9|1682.4|1676.4|26
1594278300000|2020-07-09 07:05:00|1684.6|1678.6|1683.9|1677.9|1685.1|1679.1|1683.1|1677.1|20
1594278600000|2020-07-09 07:10:00|1684.1|1678.1|1684.9|1678.9|1684.9|1678.9|1684.1|1678.1|9
1594278900000|2020-07-09 07:15:00|1684.6|1678.6|1684.1|1678.1|1685.1|1679.1|1684.1|1678.1|8
1594279200000|2020-07-09 07:20:00|1684.4|1678.4|1683.9|1677.9|1684.4|1678.4|1681.1|1675.1|22
1594279500000|2020-07-09 07:25:00|1684.1|1678.1|1684.4|1678.4|1684.6|1678.6|1682.4|1676.4|41
1594279800000|2020-07-09 07:30:00|1684.1|1678.1|1683.1|1677.1|1686.6|1680.6|1683.1|1677.1|33
1594280100000|2020-07-09 07:35:00|1682.9|1676.9|1681.1|1675.1|1683.4|1677.4|1681.1|1675.1|32
1594280400000|2020-07-09 07:40:00|1681.4|1675.4|1681.9|1675.9|1682.6|1676.6|1681.1|1675.1|28
1594280700000|2020-07-09 07:45:00|1682.1|1676.1|1683.6|1677.6|1684.6|1678.6|1682.1|1676.1|22
1594281000000|2020-07-09 07:50:00|1683.9|1677.9|1686.1|1680.1|1686.4|1680.4|1683.4|1677.4|10
1594281300000|2020-07-09 07:55:00|1686.4|1680.4|1688.1|1682.1|1688.9|1682.9|1686.4|1680.4|20
1594281600000|2020-07-09 08:00:00|1688.4|1682.4|1690.1|1684.1|1690.1|1684.1|1688.4|1682.4|26
1594281900000|2020-07-09 08:05:00|1689.9|1683.9|1690.1|1684.1|1690.1|1684.1|1689.1|1683.1|10
1594282200000|2020-07-09 08:10:00|1690.4|1684.4|1690.4|1684.4|1690.6|1684.6|1689.6|1683.6|7
1594282500000|2020-07-09 08:15:00|1690.6|1684.6|1691.9|1685.9|1691.9|1685.9|1690.4|1684.4|15
1594282800000|2020-07-09 08:20:00|1692.1|1686.1|1692.6|1686.6|1693.4|1687.4|1691.9|1685.9|18
1594283100000|2020-07-09 08:25:00|1692.9|1686.9|1694.6|1688.6|1695.9|1689.9|1692.6|1686.6|17
1594283400000|2020-07-09 08:30:00|1694.9|1688.9|1696.9|1690.9|1696.9|1690.9|1694.9|1688.9|12
1594283700000|2020-07-09 08:35:00|1697.4|1691.4|1696.9|1690.9|1698.6|1692.6|1696.9|1690.9|18
1594284000000|2020-07-09 08:40:00|1697.1|1691.1|1697.9|1691.9|1697.9|1691.9|1696.9|1690.9|10
1594284300000|2020-07-09 08:45:00|1697.4|1691.4|1696.9|1690.9|1697.6|1691.6|1696.4|1690.4|13
1594284600000|2020-07-09 08:50:00|1697.4|1691.4|1696.1|1690.1|1697.9|1691.9|1696.1|1690.1|23
1594284900000|2020-07-09 08:55:00|1696.4|1690.4|1696.1|1690.1|1696.4|1690.4|1695.4|1689.4|12
1594285200000|2020-07-09 09:00:00|1695.9|1689.9|1695.1|1689.1|1696.4|1690.4|1695.1|1689.1|12
1594285500000|2020-07-09 09:05:00|1694.9|1688.9|1694.1|1688.1|1694.9|1688.9|1694.1|1688.1|31
1594285800000|2020-07-09 09:10:00|1693.9|1687.9|1694.9|1688.9|1694.9|1688.9|1693.6|1687.6|9
1594286100000|2020-07-09 09:15:00|1694.6|1688.6|1694.4|1688.4|1694.9|1688.9|1694.1|1688.1|8
1594286400000|2020-07-09 09:20:00|1694.1|1688.1|1694.1|1688.1|1694.6|1688.6|1693.6|1687.6|20
1594286700000|2020-07-09 09:25:00|1694.4|1688.4|1694.6|1688.6|1694.9|1688.9|1693.4|1687.4|18
1594287000000|2020-07-09 09:30:00|1694.4|1688.4|1695.1|1689.1|1695.1|1689.1|1694.4|1688.4|4
1594287300000|2020-07-09 09:35:00|1694.9|1688.9|1694.9|1688.9|1694.9|1688.9|1694.9|1688.9|1
1594287600000|2020-07-09 09:40:00|1694.6|1688.6|1693.6|1687.6|1694.6|1688.6|1692.6|1686.6|14
1594287900000|2020-07-09 09:45:00|1693.9|1687.9|1694.1|1688.1|1694.1|1688.1|1692.9|1686.9|13
1594288200000|2020-07-09 09:50:00|1693.6|1687.6|1693.4|1687.4|1693.6|1687.6|1693.1|1687.1|8
1594288500000|2020-07-09 09:55:00|1692.9|1686.9|1692.6|1686.6|1693.6|1687.6|1692.6|1686.6|11
1594288800000|2020-07-09 10:00:00|1692.9|1686.9|1693.6|1687.6|1693.6|1687.6|1692.9|1686.9|7
1594289100000|2020-07-09 10:05:00|1693.4|1687.4|1691.6|1685.6|1693.4|1687.4|1691.6|1685.6|9
1594289400000|2020-07-09 10:10:00|1691.9|1685.9|1693.1|1687.1|1693.4|1687.4|1691.6|1685.6|15
1594289700000|2020-07-09 10:15:00|1693.4|1687.4|1692.6|1686.6|1693.6|1687.6|1692.4|1686.4|15
1594290000000|2020-07-09 10:20:00|1692.9|1686.9|1691.6|1685.6|1692.9|1686.9|1689.6|1683.6|23
1594290300000|2020-07-09 10:25:00|1691.4|1685.4|1691.9|1685.9|1692.9|1686.9|1691.1|1685.1|16
1594290600000|2020-07-09 10:30:00|1691.6|1685.6|1692.4|1686.4|1692.4|1686.4|1690.6|1684.6|18
1594290900000|2020-07-09 10:35:00|1692.6|1686.6|1692.9|1686.9|1693.1|1687.1|1691.9|1685.9|10
1594291200000|2020-07-09 10:40:00|1693.1|1687.1|1692.9|1686.9|1693.6|1687.6|1692.4|1686.4|11
1594291500000|2020-07-09 10:45:00|1693.1|1687.1|1692.9|1686.9|1693.4|1687.4|1692.6|1686.6|7
1594291800000|2020-07-09 10:50:00|1693.1|1687.1|1693.4|1687.4|1693.4|1687.4|1693.1|1687.1|6
1594292100000|2020-07-09 10:55:00|1693.6|1687.6|1693.9|1687.9|1694.1|1688.1|1692.9|1686.9|13
1594292400000|2020-07-09 11:00:00|1694.1|1688.1|1694.4|1688.4|1694.4|1688.4|1693.9|1687.9|4
1594292700000|2020-07-09 11:05:00|1694.6|1688.6|1694.4|1688.4|1694.6|1688.6|1694.4|1688.4|2
1594293000000|2020-07-09 11:10:00|1694.6|1688.6|1694.6|1688.6|1694.9|1688.9|1694.1|1688.1|9
1594293300000|2020-07-09 11:15:00|1694.9|1688.9|1694.9|1688.9|1694.9|1688.9|1694.6|1688.6|3
1594293600000|2020-07-09 11:20:00|1695.1|1689.1|1694.9|1688.9|1695.1|1689.1|1693.6|1687.6|14
1594293900000|2020-07-09 11:25:00|1694.6|1688.6|1691.4|1685.4|1694.6|1688.6|1691.4|1685.4|17
1594294200000|2020-07-09 11:30:00|1691.1|1685.1|1691.6|1685.6|1692.1|1686.1|1690.9|1684.9|11
1594294500000|2020-07-09 11:35:00|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1690.1|1684.1|22
1594294800000|2020-07-09 11:40:00|1691.6|1685.6|1691.4|1685.4|1691.6|1685.6|1691.1|1685.1|7
1594295100000|2020-07-09 11:45:00|1691.6|1685.6|1691.4|1685.4|1691.6|1685.6|1690.1|1684.1|13
1594295400000|2020-07-09 11:50:00|1690.9|1684.9|1691.1|1685.1|1691.1|1685.1|1690.9|1684.9|4
1594295700000|2020-07-09 11:55:00|1690.9|1684.9|1690.1|1684.1|1691.1|1685.1|1689.4|1683.4|58
1594296000000|2020-07-09 12:00:00|1690.4|1684.4|1690.6|1684.6|1690.9|1684.9|1690.1|1684.1|6
1594296300000|2020-07-09 12:05:00|1690.1|1684.1|1690.1|1684.1|1690.9|1684.9|1689.6|1683.6|19
1594296600000|2020-07-09 12:10:00|1690.4|1684.4|1690.4|1684.4|1690.6|1684.6|1690.1|1684.1|28
1594296900000|2020-07-09 12:15:00|1690.6|1684.6|1690.1|1684.1|1690.6|1684.6|1689.9|1683.9|10
1594297200000|2020-07-09 12:20:00|1690.4|1684.4|1689.1|1683.1|1690.4|1684.4|1688.4|1682.4|26
1594297500000|2020-07-09 12:25:00|1689.4|1683.4|1688.9|1682.9|1689.4|1683.4|1688.4|1682.4|28
1594297800000|2020-07-09 12:30:00|1688.4|1682.4|1688.4|1682.4|1689.1|1683.1|1687.1|1681.1|31
1594298100000|2020-07-09 12:35:00|1688.6|1682.6|1687.4|1681.4|1689.1|1683.1|1687.4|1681.4|10
1594298400000|2020-07-09 12:40:00|1687.6|1681.6|1686.6|1680.6|1687.9|1681.9|1685.6|1679.6|23
1594298700000|2020-07-09 12:45:00|1686.9|1680.9|1684.1|1678.1|1686.9|1680.9|1683.9|1677.9|44
1594299000000|2020-07-09 12:50:00|1684.4|1678.4|1684.1|1678.1|1684.4|1678.4|1683.9|1677.9|4
1594299300000|2020-07-09 12:55:00|1683.4|1677.4|1684.1|1678.1|1684.1|1678.1|1683.4|1677.4|4
1594299600000|2020-07-09 13:00:00|1683.9|1677.9|1681.4|1675.4|1683.9|1677.9|1681.4|1675.4|60
1594299900000|2020-07-09 13:05:00|1681.9|1675.9|1680.9|1674.9|1681.9|1675.9|1679.9|1673.9|48
1594300200000|2020-07-09 13:10:00|1681.1|1675.1|1679.9|1673.9|1681.4|1675.4|1678.1|1672.1|49
1594300500000|2020-07-09 13:15:00|1679.4|1673.4|1676.4|1670.4|1679.4|1673.4|1675.9|1669.9|58
1594300800000|2020-07-09 13:20:00|1676.6|1670.6|1677.6|1671.6|1677.9|1671.9|1676.6|1670.6|25
1594301100000|2020-07-09 13:25:00|1677.4|1671.4|1677.4|1671.4|1677.9|1671.9|1676.9|1670.9|17
1594301400000|2020-07-09 13:30:00|1677.6|1671.6|1677.6|1671.6|1677.6|1671.6|1676.6|1670.6|14
1594301700000|2020-07-09 13:35:00|1678.6|1672.6|1677.1|1671.1|1678.9|1672.9|1676.4|1670.4|37
1594302000000|2020-07-09 13:40:00|1677.4|1671.4|1677.1|1671.1|1677.6|1671.6|1676.6|1670.6|21
1594302300000|2020-07-09 13:45:00|1676.6|1670.6|1675.4|1669.4|1676.9|1670.9|1675.4|1669.4|22
1594302600000|2020-07-09 13:50:00|1675.1|1669.1|1671.6|1665.6|1675.9|1669.9|1671.1|1665.1|45
1594302900000|2020-07-09 13:55:00|1671.9|1665.9|1674.1|1668.1|1674.1|1668.1|1671.4|1665.4|23
1594303200000|2020-07-09 14:00:00|1674.4|1668.4|1674.9|1668.9|1674.9|1668.9|1673.9|1667.9|24
1594303500000|2020-07-09 14:05:00|1675.1|1669.1|1674.9|1668.9|1676.1|1670.1|1674.6|1668.6|13
1594303800000|2020-07-09 14:10:00|1675.1|1669.1|1672.1|1666.1|1675.4|1669.4|1671.9|1665.9|23
1594304100000|2020-07-09 14:15:00|1671.6|1665.6|1674.6|1668.6|1674.6|1668.6|1670.6|1664.6|51
1594304400000|2020-07-09 14:20:00|1674.9|1668.9|1675.4|1669.4|1675.9|1669.9|1674.9|1668.9|10
1594304700000|2020-07-09 14:25:00|1675.6|1669.6|1675.6|1669.6|1676.9|1670.9|1674.6|1668.6|18
1594305000000|2020-07-09 14:30:00|1675.4|1669.4|1675.1|1669.1|1676.1|1670.1|1675.1|1669.1|19
1594305300000|2020-07-09 14:35:00|1675.4|1669.4|1672.4|1666.4|1675.4|1669.4|1671.4|1665.4|55
1594305600000|2020-07-09 14:40:00|1672.1|1666.1|1671.6|1665.6|1672.9|1666.9|1671.1|1665.1|48
1594305900000|2020-07-09 14:45:00|1671.4|1665.4|1670.1|1664.1|1672.4|1666.4|1668.9|1662.9|66
1594306200000|2020-07-09 14:50:00|1670.4|1664.4|1668.9|1662.9|1670.9|1664.9|1667.9|1661.9|50
1594306500000|2020-07-09 14:55:00|1669.1|1663.1|1667.1|1661.1|1669.1|1663.1|1665.6|1659.6|62
1594306800000|2020-07-09 15:00:00|1667.4|1661.4|1664.4|1658.4|1668.1|1662.1|1663.6|1657.6|53
1594307100000|2020-07-09 15:05:00|1664.1|1658.1|1667.6|1661.6|1667.6|1661.6|1662.1|1656.1|79
1594307400000|2020-07-09 15:10:00|1667.9|1661.9|1667.6|1661.6|1668.4|1662.4|1666.4|1660.4|36
1594307700000|2020-07-09 15:15:00|1667.9|1661.9|1664.9|1658.9|1668.4|1662.4|1663.6|1657.6|59
1594308000000|2020-07-09 15:20:00|1665.1|1659.1|1667.1|1661.1|1667.9|1661.9|1665.1|1659.1|64
1594308300000|2020-07-09 15:25:00|1666.6|1660.6|1667.1|1661.1|1667.9|1661.9|1665.9|1659.9|24
1594308600000|2020-07-09 15:30:00|1667.4|1661.4|1666.1|1660.1|1668.1|1662.1|1665.1|1659.1|75
1594308900000|2020-07-09 15:35:00|1666.4|1660.4|1666.4|1660.4|1667.1|1661.1|1666.1|1660.1|37
1594309200000|2020-07-09 15:40:00|1666.1|1660.1|1665.6|1659.6|1666.4|1660.4|1664.6|1658.6|29
1594309500000|2020-07-09 15:45:00|1665.9|1659.9|1665.6|1659.6|1666.4|1660.4|1665.6|1659.6|7
1594309800000|2020-07-09 15:50:00|1665.4|1659.4|1665.1|1659.1|1665.4|1659.4|1664.9|1658.9|10
1594310100000|2020-07-09 15:55:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1664.9|1658.9|10
1594310400000|2020-07-09 16:00:00|1664.9|1658.9|1665.1|1659.1|1665.1|1659.1|1664.9|1658.9|2
1594310700000|2020-07-09 16:05:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.9|1658.9|3
1594311000000|2020-07-09 16:10:00|1665.1|1659.1|1664.1|1658.1|1665.1|1659.1|1664.1|1658.1|8
1594311300000|2020-07-09 16:15:00|1663.9|1657.9|1661.6|1655.6|1663.9|1657.9|1660.4|1654.4|21
1594311600000|2020-07-09 16:20:00|1661.9|1655.9|1661.6|1655.6|1662.1|1656.1|1661.6|1655.6|8
1594311900000|2020-07-09 16:25:00|1661.4|1655.4|1660.4|1654.4|1661.6|1655.6|1660.4|1654.4|7
1594312200000|2020-07-09 16:30:00|1660.6|1654.6|1659.1|1653.1|1660.9|1654.9|1658.6|1652.6|22
1594312500000|2020-07-09 16:35:00|1658.9|1652.9|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|6
1594312800000|2020-07-09 16:40:00|1659.9|1653.9|1659.6|1653.6|1660.9|1654.9|1659.6|1653.6|6
1594313100000|2020-07-09 16:45:00|1659.9|1653.9|1659.9|1653.9|1659.9|1653.9|1659.4|1653.4|10
1594313400000|2020-07-09 16:50:00|1659.6|1653.6|1658.6|1652.6|1659.6|1653.6|1658.6|1652.6|12
1594313700000|2020-07-09 16:55:00|1658.8|1652.8|1660|1654|1660.5|1654.5|1658.6|1652.6|29
1594339200000|2020-07-10 00:00:00|1653.1|1647.1|1652.6|1646.6|1653.1|1647.1|1652.4|1646.4|4
1594339500000|2020-07-10 00:05:00|1652.4|1646.4|1653.6|1647.6|1653.9|1647.9|1652.4|1646.4|6
1594339800000|2020-07-10 00:10:00|1653.9|1647.9|1654.1|1648.1|1654.4|1648.4|1653.9|1647.9|4
1594340400000|2020-07-10 00:20:00|1655.6|1649.6|1657.1|1651.1|1657.4|1651.4|1655.6|1649.6|8
1594340700000|2020-07-10 00:25:00|1657.4|1651.4|1657.6|1651.6|1657.6|1651.6|1657.4|1651.4|2
1594341300000|2020-07-10 00:35:00|1658.4|1652.4|1659.4|1653.4|1659.4|1653.4|1658.1|1652.1|10
1594341600000|2020-07-10 00:40:00|1659.1|1653.1|1658.6|1652.6|1659.1|1653.1|1658.6|1652.6|2
1594342200000|2020-07-10 00:50:00|1658.4|1652.4|1658.9|1652.9|1658.9|1652.9|1657.6|1651.6|7
1594342500000|2020-07-10 00:55:00|1659.1|1653.1|1658.4|1652.4|1659.4|1653.4|1658.4|1652.4|6
1594342800000|2020-07-10 01:00:00|1658.1|1652.1|1663.4|1657.4|1663.4|1657.4|1657.9|1651.9|35
1594343100000|2020-07-10 01:05:00|1663.6|1657.6|1662.4|1656.4|1664.6|1658.6|1662.4|1656.4|36
1594343400000|2020-07-10 01:10:00|1662.6|1656.6|1663.6|1657.6|1663.6|1657.6|1661.9|1655.9|16
1594343700000|2020-07-10 01:15:00|1663.4|1657.4|1662.6|1656.6|1663.6|1657.6|1662.6|1656.6|15
1594344000000|2020-07-10 01:20:00|1661.9|1655.9|1661.1|1655.1|1661.9|1655.9|1660.9|1654.9|8
1594344300000|2020-07-10 01:25:00|1661.4|1655.4|1661.4|1655.4|1661.6|1655.6|1661.4|1655.4|3
1594344600000|2020-07-10 01:30:00|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1
1594344900000|2020-07-10 01:35:00|1661.9|1655.9|1661.9|1655.9|1662.1|1656.1|1661.9|1655.9|3
1594345200000|2020-07-10 01:40:00|1662.1|1656.1|1661.9|1655.9|1662.4|1656.4|1661.9|1655.9|6
1594345500000|2020-07-10 01:45:00|1662.1|1656.1|1661.9|1655.9|1662.4|1656.4|1661.9|1655.9|5
1594345800000|2020-07-10 01:50:00|1662.1|1656.1|1663.9|1657.9|1663.9|1657.9|1662.1|1656.1|8
1594346100000|2020-07-10 01:55:00|1663.6|1657.6|1663.1|1657.1|1663.6|1657.6|1663.1|1657.1|2
1594346400000|2020-07-10 02:00:00|1663.4|1657.4|1665.4|1659.4|1665.4|1659.4|1663.1|1657.1|22
1594346700000|2020-07-10 02:05:00|1665.6|1659.6|1664.4|1658.4|1665.6|1659.6|1664.4|1658.4|8
1594347000000|2020-07-10 02:10:00|1664.6|1658.6|1664.6|1658.6|1665.4|1659.4|1664.6|1658.6|7
1594347300000|2020-07-10 02:15:00|1665.1|1659.1|1665.1|1659.1|1665.1|1659.1|1664.6|1658.6|4
1594347600000|2020-07-10 02:20:00|1664.9|1658.9|1665.4|1659.4|1665.6|1659.6|1664.9|1658.9|3
1594347900000|2020-07-10 02:25:00|1665.6|1659.6|1665.4|1659.4|1665.6|1659.6|1665.4|1659.4|2
1594348200000|2020-07-10 02:30:00|1665.6|1659.6|1665.6|1659.6|1665.9|1659.9|1665.4|1659.4|5
1594348500000|2020-07-10 02:35:00|1665.9|1659.9|1666.1|1660.1|1666.1|1660.1|1665.4|1659.4|4
1594348800000|2020-07-10 02:40:00|1666.4|1660.4|1664.6|1658.6|1666.6|1660.6|1664.6|1658.6|24
1594349100000|2020-07-10 02:45:00|1664.4|1658.4|1665.1|1659.1|1665.9|1659.9|1663.9|1657.9|26
1594349400000|2020-07-10 02:50:00|1665.4|1659.4|1665.4|1659.4|1665.6|1659.6|1665.1|1659.1|9
1594349700000|2020-07-10 02:55:00|1665.9|1659.9|1666.1|1660.1|1666.6|1660.6|1665.9|1659.9|7
1594350000000|2020-07-10 03:00:00|1666.9|1660.9|1666.4|1660.4|1666.9|1660.9|1666.4|1660.4|7
1594350300000|2020-07-10 03:05:00|1666.1|1660.1|1665.6|1659.6|1666.4|1660.4|1665.6|1659.6|4
1594350600000|2020-07-10 03:10:00|1666.1|1660.1|1666.6|1660.6|1666.6|1660.6|1666.1|1660.1|5
1594350900000|2020-07-10 03:15:00|1666.9|1660.9|1666.4|1660.4|1666.9|1660.9|1665.6|1659.6|13
1594351200000|2020-07-10 03:20:00|1666.6|1660.6|1667.1|1661.1|1667.6|1661.6|1666.4|1660.4|22
1594351500000|2020-07-10 03:25:00|1667.4|1661.4|1667.4|1661.4|1667.4|1661.4|1666.9|1660.9|4
1594351800000|2020-07-10 03:30:00|1667.1|1661.1|1667.4|1661.4|1667.4|1661.4|1667.1|1661.1|2
1594353900000|2020-07-10 04:05:00|1667.1|1661.1|1666.9|1660.9|1667.1|1661.1|1666.9|1660.9|2
1594354200000|2020-07-10 04:10:00|1666.6|1660.6|1666.6|1660.6|1666.9|1660.9|1666.4|1660.4|5
1594354500000|2020-07-10 04:15:00|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1
1594354800000|2020-07-10 04:20:00|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1666.1|1660.1|1
1594355100000|2020-07-10 04:25:00|1666.4|1660.4|1666.4|1660.4|1666.4|1660.4|1666.1|1660.1|3
1594355400000|2020-07-10 04:30:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1
1594355700000|2020-07-10 04:35:00|1666.4|1660.4|1666.6|1660.6|1666.6|1660.6|1666.4|1660.4|4
1594356600000|2020-07-10 04:50:00|1666.9|1660.9|1666.9|1660.9|1666.9|1660.9|1666.9|1660.9|1
1594357200000|2020-07-10 05:00:00|1667.1|1661.1|1666.9|1660.9|1667.1|1661.1|1666.6|1660.6|4
1594357500000|2020-07-10 05:05:00|1666.6|1660.6|1666.4|1660.4|1666.6|1660.6|1664.9|1658.9|12
1594357800000|2020-07-10 05:10:00|1666.6|1660.6|1665.6|1659.6|1666.6|1660.6|1665.6|1659.6|3
1594358100000|2020-07-10 05:15:00|1664.9|1658.9|1664.6|1658.6|1664.9|1658.9|1664.1|1658.1|4
1594358400000|2020-07-10 05:20:00|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1
1594358700000|2020-07-10 05:25:00|1664.1|1658.1|1663.6|1657.6|1664.1|1658.1|1662.6|1656.6|12
1594359000000|2020-07-10 05:30:00|1663.4|1657.4|1665.6|1659.6|1665.9|1659.9|1662.6|1656.6|25
1594359300000|2020-07-10 05:35:00|1665.4|1659.4|1664.6|1658.6|1665.4|1659.4|1664.6|1658.6|11
1594359600000|2020-07-10 05:40:00|1663.9|1657.9|1663.1|1657.1|1663.9|1657.9|1662.6|1656.6|11
1594359900000|2020-07-10 05:45:00|1663.4|1657.4|1664.4|1658.4|1665.1|1659.1|1663.4|1657.4|7
1594360500000|2020-07-10 05:55:00|1664.6|1658.6|1665.1|1659.1|1665.1|1659.1|1664.4|1658.4|9
1594360800000|2020-07-10 06:00:00|1665.4|1659.4|1665.4|1659.4|1666.1|1660.1|1665.4|1659.4|12
1594361100000|2020-07-10 06:05:00|1665.1|1659.1|1664.4|1658.4|1665.4|1659.4|1664.4|1658.4|13
1594361400000|2020-07-10 06:10:00|1664.1|1658.1|1664.6|1658.6|1664.6|1658.6|1663.9|1657.9|8
1594361700000|2020-07-10 06:15:00|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1664.4|1658.4|1
1594362000000|2020-07-10 06:20:00|1664.6|1658.6|1662.9|1656.9|1664.9|1658.9|1662.9|1656.9|7
1594362300000|2020-07-10 06:25:00|1663.1|1657.1|1663.9|1657.9|1663.9|1657.9|1663.1|1657.1|4
1594362600000|2020-07-10 06:30:00|1663.4|1657.4|1661.4|1655.4|1663.9|1657.9|1661.4|1655.4|16
1594362900000|2020-07-10 06:35:00|1661.6|1655.6|1661.1|1655.1|1662.6|1656.6|1661.1|1655.1|19
1594363200000|2020-07-10 06:40:00|1661.4|1655.4|1661.1|1655.1|1662.4|1656.4|1660.9|1654.9|13
1594363500000|2020-07-10 06:45:00|1660.4|1654.4|1661.6|1655.6|1661.6|1655.6|1659.6|1653.6|26
1594363800000|2020-07-10 06:50:00|1661.9|1655.9|1661.9|1655.9|1662.1|1656.1|1661.6|1655.6|4
1594364100000|2020-07-10 06:55:00|1660.9|1654.9|1657.6|1651.6|1660.9|1654.9|1657.6|1651.6|14
1594364400000|2020-07-10 07:00:00|1657.9|1651.9|1658.9|1652.9|1661.4|1655.4|1657.9|1651.9|51
1594364700000|2020-07-10 07:05:00|1659.1|1653.1|1658.9|1652.9|1659.9|1653.9|1656.6|1650.6|40
1594365000000|2020-07-10 07:10:00|1659.1|1653.1|1659.9|1653.9|1659.9|1653.9|1659.1|1653.1|10
1594365300000|2020-07-10 07:15:00|1660.1|1654.1|1657.6|1651.6|1660.1|1654.1|1657.6|1651.6|11
1594365600000|2020-07-10 07:20:00|1657.9|1651.9|1657.6|1651.6|1659.1|1653.1|1657.6|1651.6|21
1594365900000|2020-07-10 07:25:00|1657.9|1651.9|1658.4|1652.4|1658.9|1652.9|1657.6|1651.6|12
1594366200000|2020-07-10 07:30:00|1658.6|1652.6|1660.1|1654.1|1661.9|1655.9|1658.6|1652.6|20
1594366500000|2020-07-10 07:35:00|1659.9|1653.9|1661.9|1655.9|1661.9|1655.9|1659.9|1653.9|22
1594366800000|2020-07-10 07:40:00|1661.6|1655.6|1662.4|1656.4|1662.4|1656.4|1661.6|1655.6|8
1594367100000|2020-07-10 07:45:00|1662.1|1656.1|1662.4|1656.4|1662.4|1656.4|1661.4|1655.4|18
1594367400000|2020-07-10 07:50:00|1661.6|1655.6|1662.9|1656.9|1663.4|1657.4|1661.6|1655.6|14
1594367700000|2020-07-10 07:55:00|1663.1|1657.1|1664.4|1658.4|1665.1|1659.1|1663.1|1657.1|12
1594368000000|2020-07-10 08:00:00|1664.6|1658.6|1665.6|1659.6|1666.4|1660.4|1663.6|1657.6|41
1594368300000|2020-07-10 08:05:00|1665.9|1659.9|1666.4|1660.4|1666.4|1660.4|1665.6|1659.6|10
1594368600000|2020-07-10 08:10:00|1666.6|1660.6|1669.1|1663.1|1669.4|1663.4|1666.1|1660.1|19
1594368900000|2020-07-10 08:15:00|1669.4|1663.4|1670.4|1664.4|1671.1|1665.1|1669.4|1663.4|46
1594369200000|2020-07-10 08:20:00|1670.6|1664.6|1670.4|1664.4|1670.9|1664.9|1670.1|1664.1|9
1594369500000|2020-07-10 08:25:00|1670.6|1664.6|1670.4|1664.4|1670.6|1664.6|1670.4|1664.4|2
1594369800000|2020-07-10 08:30:00|1670.1|1664.1|1671.6|1665.6|1671.9|1665.9|1669.9|1663.9|20
1594370100000|2020-07-10 08:35:00|1671.9|1665.9|1672.1|1666.1|1672.4|1666.4|1670.9|1664.9|20
1594370400000|2020-07-10 08:40:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.1|1666.1|4
1594370700000|2020-07-10 08:45:00|1672.9|1666.9|1672.4|1666.4|1673.9|1667.9|1672.4|1666.4|13
1594371000000|2020-07-10 08:50:00|1672.1|1666.1|1672.1|1666.1|1673.4|1667.4|1672.1|1666.1|19
1594371300000|2020-07-10 08:55:00|1672.4|1666.4|1672.6|1666.6|1673.4|1667.4|1672.1|1666.1|11
1594371600000|2020-07-10 09:00:00|1672.4|1666.4|1673.4|1667.4|1673.4|1667.4|1671.9|1665.9|15
1594371900000|2020-07-10 09:05:00|1673.1|1667.1|1672.1|1666.1|1673.1|1667.1|1672.1|1666.1|8
1594372200000|2020-07-10 09:10:00|1672.4|1666.4|1672.4|1666.4|1672.6|1666.6|1672.1|1666.1|7
1594372800000|2020-07-10 09:20:00|1672.6|1666.6|1672.6|1666.6|1673.4|1667.4|1672.6|1666.6|8
1594373100000|2020-07-10 09:25:00|1672.9|1666.9|1671.1|1665.1|1672.9|1666.9|1670.1|1664.1|13
1594373400000|2020-07-10 09:30:00|1671.4|1665.4|1671.6|1665.6|1672.4|1666.4|1671.4|1665.4|10
1594373700000|2020-07-10 09:35:00|1671.4|1665.4|1672.4|1666.4|1672.4|1666.4|1670.9|1664.9|9
1594374000000|2020-07-10 09:40:00|1672.6|1666.6|1670.1|1664.1|1672.9|1666.9|1670.1|1664.1|13
1594374300000|2020-07-10 09:45:00|1670.4|1664.4|1671.4|1665.4|1671.4|1665.4|1670.1|1664.1|17
1594374600000|2020-07-10 09:50:00|1671.6|1665.6|1672.4|1666.4|1672.4|1666.4|1671.4|1665.4|5
1594374900000|2020-07-10 09:55:00|1672.1|1666.1|1671.4|1665.4|1672.1|1666.1|1671.1|1665.1|10
1594375200000|2020-07-10 10:00:00|1671.6|1665.6|1672.9|1666.9|1672.9|1666.9|1671.6|1665.6|6
1594375500000|2020-07-10 10:05:00|1672.6|1666.6|1672.9|1666.9|1673.1|1667.1|1672.6|1666.6|4
1594375800000|2020-07-10 10:10:00|1673.1|1667.1|1673.9|1667.9|1674.4|1668.4|1673.1|1667.1|14
1594376400000|2020-07-10 10:20:00|1674.1|1668.1|1674.9|1668.9|1674.9|1668.9|1674.1|1668.1|4
1594376700000|2020-07-10 10:25:00|1674.6|1668.6|1674.4|1668.4|1674.6|1668.6|1673.9|1667.9|7
1594377000000|2020-07-10 10:30:00|1674.6|1668.6|1674.4|1668.4|1674.9|1668.9|1674.1|1668.1|5
1594377300000|2020-07-10 10:35:00|1674.6|1668.6|1674.9|1668.9|1674.9|1668.9|1674.4|1668.4|4
1594377900000|2020-07-10 10:45:00|1674.6|1668.6|1674.1|1668.1|1674.6|1668.6|1674.1|1668.1|8
1594378200000|2020-07-10 10:50:00|1674.4|1668.4|1672.6|1666.6|1674.6|1668.6|1672.6|1666.6|8
1594378500000|2020-07-10 10:55:00|1672.9|1666.9|1673.4|1667.4|1673.4|1667.4|1672.9|1666.9|3
1594378800000|2020-07-10 11:00:00|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1
1594379100000|2020-07-10 11:05:00|1673.6|1667.6|1673.9|1667.9|1673.9|1667.9|1673.6|1667.6|2
1594379400000|2020-07-10 11:10:00|1673.6|1667.6|1672.4|1666.4|1673.6|1667.6|1672.4|1666.4|6
1594379700000|2020-07-10 11:15:00|1672.1|1666.1|1671.4|1665.4|1672.1|1666.1|1671.1|1665.1|5
1594380000000|2020-07-10 11:20:00|1671.6|1665.6|1673.4|1667.4|1673.4|1667.4|1671.6|1665.6|21
1594380300000|2020-07-10 11:25:00|1672.9|1666.9|1672.4|1666.4|1672.9|1666.9|1672.4|1666.4|6
1594380600000|2020-07-10 11:30:00|1672.6|1666.6|1671.9|1665.9|1672.6|1666.6|1671.4|1665.4|24
1594380900000|2020-07-10 11:35:00|1672.4|1666.4|1672.4|1666.4|1672.4|1666.4|1671.9|1665.9|7
1594381200000|2020-07-10 11:40:00|1672.6|1666.6|1673.9|1667.9|1673.9|1667.9|1672.4|1666.4|12
1594381500000|2020-07-10 11:45:00|1674.1|1668.1|1674.9|1668.9|1674.9|1668.9|1674.1|1668.1|8
1594381800000|2020-07-10 11:50:00|1674.6|1668.6|1675.9|1669.9|1677.9|1671.9|1674.6|1668.6|23
1594382100000|2020-07-10 11:55:00|1676.1|1670.1|1670.9|1664.9|1676.9|1670.9|1670.4|1664.4|67
1594382400000|2020-07-10 12:00:00|1670.6|1664.6|1674.6|1668.6|1675.1|1669.1|1670.1|1664.1|31
1594382700000|2020-07-10 12:05:00|1674.4|1668.4|1674.9|1668.9|1674.9|1668.9|1674.4|1668.4|5
1594383000000|2020-07-10 12:10:00|1674.4|1668.4|1672.9|1666.9|1674.4|1668.4|1671.1|1665.1|27
1594383300000|2020-07-10 12:15:00|1673.1|1667.1|1673.4|1667.4|1673.9|1667.9|1673.1|1667.1|24
1594383600000|2020-07-10 12:20:00|1673.1|1667.1|1672.1|1666.1|1673.6|1667.6|1671.9|1665.9|24
1594383900000|2020-07-10 12:25:00|1672.4|1666.4|1671.4|1665.4|1673.1|1667.1|1671.1|1665.1|27
1594384200000|2020-07-10 12:30:00|1671.6|1665.6|1671.1|1665.1|1671.9|1665.9|1670.9|1664.9|14
1594384500000|2020-07-10 12:35:00|1671.4|1665.4|1670.1|1664.1|1671.4|1665.4|1669.6|1663.6|20
1594384800000|2020-07-10 12:40:00|1670.4|1664.4|1670.1|1664.1|1671.1|1665.1|1669.9|1663.9|33
1594385100000|2020-07-10 12:45:00|1669.9|1663.9|1670.1|1664.1|1670.4|1664.4|1669.4|1663.4|20
1594385400000|2020-07-10 12:50:00|1670.4|1664.4|1670.6|1664.6|1671.4|1665.4|1670.1|1664.1|16
1594385700000|2020-07-10 12:55:00|1670.4|1664.4|1671.6|1665.6|1671.6|1665.6|1670.1|1664.1|18
1594386000000|2020-07-10 13:00:00|1671.9|1665.9|1675.6|1669.6|1676.6|1670.6|1671.9|1665.9|74
1594386300000|2020-07-10 13:05:00|1675.9|1669.9|1678.9|1672.9|1678.9|1672.9|1675.6|1669.6|49
1594386600000|2020-07-10 13:10:00|1678.6|1672.6|1681.9|1675.9|1682.1|1676.1|1678.6|1672.6|47
1594386900000|2020-07-10 13:15:00|1682.1|1676.1|1680.6|1674.6|1682.1|1676.1|1680.6|1674.6|15
1594387200000|2020-07-10 13:20:00|1680.9|1674.9|1680.6|1674.6|1681.1|1675.1|1679.4|1673.4|44
1594387500000|2020-07-10 13:25:00|1680.9|1674.9|1682.6|1676.6|1683.4|1677.4|1680.9|1674.9|17
1594387800000|2020-07-10 13:30:00|1682.9|1676.9|1684.4|1678.4|1685.6|1679.6|1682.9|1676.9|35
1594388100000|2020-07-10 13:35:00|1683.9|1677.9|1686.4|1680.4|1686.4|1680.4|1682.4|1676.4|58
1594388400000|2020-07-10 13:40:00|1686.6|1680.6|1687.9|1681.9|1688.1|1682.1|1685.9|1679.9|46
1594388700000|2020-07-10 13:45:00|1688.1|1682.1|1688.1|1682.1|1688.6|1682.6|1687.4|1681.4|36
1594389000000|2020-07-10 13:50:00|1688.4|1682.4|1690.9|1684.9|1690.9|1684.9|1687.4|1681.4|27
1594389300000|2020-07-10 13:55:00|1691.1|1685.1|1690.9|1684.9|1692.4|1686.4|1689.9|1683.9|45
1594389600000|2020-07-10 14:00:00|1691.1|1685.1|1689.4|1683.4|1691.4|1685.4|1688.9|1682.9|41
1594389900000|2020-07-10 14:05:00|1689.6|1683.6|1691.6|1685.6|1692.1|1686.1|1689.1|1683.1|25
1594390200000|2020-07-10 14:10:00|1692.1|1686.1|1692.1|1686.1|1692.6|1686.6|1691.6|1685.6|19
1594390500000|2020-07-10 14:15:00|1692.4|1686.4|1692.1|1686.1|1692.6|1686.6|1691.1|1685.1|18
1594390800000|2020-07-10 14:20:00|1692.4|1686.4|1691.9|1685.9|1692.4|1686.4|1691.6|1685.6|9
1594391100000|2020-07-10 14:25:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.9|1685.9|10
1594391400000|2020-07-10 14:30:00|1692.1|1686.1|1693.4|1687.4|1693.4|1687.4|1691.9|1685.9|9
1594391700000|2020-07-10 14:35:00|1693.9|1687.9|1692.6|1686.6|1694.6|1688.6|1692.4|1686.4|15
1594392000000|2020-07-10 14:40:00|1692.9|1686.9|1692.9|1686.9|1692.9|1686.9|1692.6|1686.6|7
1594392300000|2020-07-10 14:45:00|1692.6|1686.6|1692.6|1686.6|1693.6|1687.6|1692.6|1686.6|9
1594392600000|2020-07-10 14:50:00|1692.1|1686.1|1691.9|1685.9|1692.6|1686.6|1691.4|1685.4|15
1594392900000|2020-07-10 14:55:00|1691.6|1685.6|1690.6|1684.6|1692.1|1686.1|1690.6|1684.6|16
1594393200000|2020-07-10 15:00:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1689.1|1683.1|16
1594393500000|2020-07-10 15:05:00|1690.9|1684.9|1690.9|1684.9|1691.9|1685.9|1690.1|1684.1|22
1594393800000|2020-07-10 15:10:00|1691.1|1685.1|1691.1|1685.1|1691.9|1685.9|1690.9|1684.9|18
1594394100000|2020-07-10 15:15:00|1691.4|1685.4|1691.4|1685.4|1691.6|1685.6|1690.4|1684.4|19
1594394400000|2020-07-10 15:20:00|1691.1|1685.1|1692.4|1686.4|1692.4|1686.4|1691.1|1685.1|6
1594394700000|2020-07-10 15:25:00|1692.6|1686.6|1689.9|1683.9|1692.9|1686.9|1688.6|1682.6|38
1594395000000|2020-07-10 15:30:00|1690.1|1684.1|1690.9|1684.9|1692.9|1686.9|1690.1|1684.1|63
1594395300000|2020-07-10 15:35:00|1691.1|1685.1|1689.9|1683.9|1691.1|1685.1|1689.6|1683.6|13
1594395600000|2020-07-10 15:40:00|1689.6|1683.6|1690.9|1684.9|1690.9|1684.9|1689.1|1683.1|14
1594395900000|2020-07-10 15:45:00|1690.6|1684.6|1689.1|1683.1|1690.6|1684.6|1689.1|1683.1|13
1594396200000|2020-07-10 15:50:00|1688.9|1682.9|1688.6|1682.6|1688.9|1682.9|1687.9|1681.9|9
1594396500000|2020-07-10 15:55:00|1688.9|1682.9|1689.4|1683.4|1690.4|1684.4|1688.6|1682.6|17
1594396800000|2020-07-10 16:00:00|1689.1|1683.1|1689.4|1683.4|1689.6|1683.6|1689.1|1683.1|3
1594397100000|2020-07-10 16:05:00|1689.1|1683.1|1688.9|1682.9|1689.4|1683.4|1686.6|1680.6|28
1594397400000|2020-07-10 16:10:00|1688.6|1682.6|1690.4|1684.4|1691.4|1685.4|1688.6|1682.6|17
1594397700000|2020-07-10 16:15:00|1690.6|1684.6|1690.9|1684.9|1691.6|1685.6|1690.1|1684.1|19
1594398000000|2020-07-10 16:20:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|8
1594398300000|2020-07-10 16:25:00|1688.4|1682.4|1688.1|1682.1|1688.6|1682.6|1688.1|1682.1|4
1594398600000|2020-07-10 16:30:00|1687.9|1681.9|1687.9|1681.9|1688.1|1682.1|1687.6|1681.6|7
1594398900000|2020-07-10 16:35:00|1687.6|1681.6|1686.4|1680.4|1687.6|1681.6|1686.4|1680.4|8
1594399200000|2020-07-10 16:40:00|1686.6|1680.6|1687.4|1681.4|1687.4|1681.4|1686.4|1680.4|7
1594399500000|2020-07-10 16:45:00|1687.6|1681.6|1687.6|1681.6|1687.6|1681.6|1687.6|1681.6|1
1594399800000|2020-07-10 16:50:00|1687.4|1681.4|1686.9|1680.9|1687.4|1681.4|1686.6|1680.6|19
1594400100000|2020-07-10 16:55:00|1687|1681|1688.6|1682.6|1689|1683|1686.8|1680.8|38
1594598400000|2020-07-13 00:00:00|1694.3|1682.3|1690.1|1684.1|1694.3|1684.1|1688.6|1682.3|5
1594598700000|2020-07-13 00:05:00|1690.4|1684.4|1690.4|1684.4|1690.6|1684.6|1690.1|1684.1|11
1594599000000|2020-07-13 00:10:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.4|1684.4|6
1594599300000|2020-07-13 00:15:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|4
1594599600000|2020-07-13 00:20:00|1691.1|1685.1|1691.6|1685.6|1691.6|1685.6|1691.1|1685.1|5
1594599900000|2020-07-13 00:25:00|1691.9|1685.9|1692.4|1686.4|1692.6|1686.6|1691.9|1685.9|4
1594600200000|2020-07-13 00:30:00|1692.6|1686.6|1692.6|1686.6|1692.6|1686.6|1691.9|1685.9|11
1594600500000|2020-07-13 00:35:00|1692.4|1686.4|1692.4|1686.4|1692.9|1686.9|1691.9|1685.9|9
1594600800000|2020-07-13 00:40:00|1692.6|1686.6|1693.6|1687.6|1693.6|1687.6|1692.6|1686.6|13
1594601100000|2020-07-13 00:45:00|1694.1|1688.1|1693.6|1687.6|1694.1|1688.1|1692.9|1686.9|9
1594601400000|2020-07-13 00:50:00|1693.9|1687.9|1693.6|1687.6|1694.1|1688.1|1693.6|1687.6|3
1594601700000|2020-07-13 00:55:00|1693.9|1687.9|1693.6|1687.6|1693.9|1687.9|1693.4|1687.4|4
1594602000000|2020-07-13 01:00:00|1693.4|1687.4|1694.9|1688.9|1695.4|1689.4|1693.4|1687.4|29
1594602300000|2020-07-13 01:05:00|1694.6|1688.6|1693.1|1687.1|1694.6|1688.6|1692.6|1686.6|34
1594602600000|2020-07-13 01:10:00|1693.4|1687.4|1692.9|1686.9|1693.4|1687.4|1692.1|1686.1|7
1594602900000|2020-07-13 01:15:00|1692.6|1686.6|1691.1|1685.1|1694.1|1688.1|1690.9|1684.9|17
1594603200000|2020-07-13 01:20:00|1691.4|1685.4|1688.4|1682.4|1691.4|1685.4|1688.4|1682.4|11
1594603500000|2020-07-13 01:25:00|1687.6|1681.6|1690.9|1684.9|1691.6|1685.6|1687.6|1681.6|39
1594603800000|2020-07-13 01:30:00|1691.1|1685.1|1692.4|1686.4|1692.6|1686.6|1691.1|1685.1|19
1594604100000|2020-07-13 01:35:00|1692.1|1686.1|1692.6|1686.6|1692.6|1686.6|1692.1|1686.1|6
1594604400000|2020-07-13 01:40:00|1692.4|1686.4|1692.6|1686.6|1692.9|1686.9|1692.4|1686.4|6
1594604700000|2020-07-13 01:45:00|1692.9|1686.9|1693.4|1687.4|1693.4|1687.4|1692.6|1686.6|9
1594605000000|2020-07-13 01:50:00|1693.1|1687.1|1694.1|1688.1|1694.1|1688.1|1693.1|1687.1|5
1594605300000|2020-07-13 01:55:00|1694.4|1688.4|1695.1|1689.1|1695.4|1689.4|1694.4|1688.4|9
1594605600000|2020-07-13 02:00:00|1694.9|1688.9|1695.6|1689.6|1695.6|1689.6|1694.1|1688.1|9
1594605900000|2020-07-13 02:05:00|1696.1|1690.1|1696.4|1690.4|1696.6|1690.6|1696.1|1690.1|8
1594606200000|2020-07-13 02:10:00|1696.6|1690.6|1697.6|1691.6|1697.6|1691.6|1696.6|1690.6|29
1594606500000|2020-07-13 02:15:00|1697.4|1691.4|1698.1|1692.1|1698.1|1692.1|1695.6|1689.6|31
1594606800000|2020-07-13 02:20:00|1697.9|1691.9|1697.4|1691.4|1697.9|1691.9|1696.9|1690.9|9
1594607100000|2020-07-13 02:25:00|1697.1|1691.1|1697.1|1691.1|1697.1|1691.1|1696.9|1690.9|3
1594607400000|2020-07-13 02:30:00|1697.4|1691.4|1698.4|1692.4|1698.4|1692.4|1697.4|1691.4|15
1594607700000|2020-07-13 02:35:00|1698.6|1692.6|1698.1|1692.1|1698.6|1692.6|1698.1|1692.1|9
1594608000000|2020-07-13 02:40:00|1697.9|1691.9|1697.9|1691.9|1698.1|1692.1|1695.9|1689.9|16
1594608300000|2020-07-13 02:45:00|1697.6|1691.6|1699.9|1693.9|1699.9|1693.9|1697.6|1691.6|12
1594608600000|2020-07-13 02:50:00|1700.6|1694.6|1700.4|1694.4|1700.9|1694.9|1699.9|1693.9|11
1594608900000|2020-07-13 02:55:00|1700.1|1694.1|1698.6|1692.6|1700.6|1694.6|1698.6|1692.6|29
1594609200000|2020-07-13 03:00:00|1698.9|1692.9|1698.1|1692.1|1698.9|1692.9|1697.9|1691.9|19
1594609500000|2020-07-13 03:05:00|1698.4|1692.4|1697.9|1691.9|1698.6|1692.6|1697.9|1691.9|5
1594609800000|2020-07-13 03:10:00|1698.1|1692.1|1698.1|1692.1|1698.4|1692.4|1697.6|1691.6|11
1594610100000|2020-07-13 03:15:00|1697.9|1691.9|1699.4|1693.4|1699.4|1693.4|1697.9|1691.9|21
1594610400000|2020-07-13 03:20:00|1699.1|1693.1|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|24
1594610700000|2020-07-13 03:25:00|1699.1|1693.1|1700.1|1694.1|1700.6|1694.6|1699.1|1693.1|59
1594611000000|2020-07-13 03:30:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1594611300000|2020-07-13 03:35:00|1700.6|1694.6|1700.6|1694.6|1700.6|1694.6|1700.4|1694.4|3
1594611600000|2020-07-13 03:40:00|1700.4|1694.4|1699.6|1693.6|1700.6|1694.6|1699.6|1693.6|6
1594611900000|2020-07-13 03:45:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1
1594612200000|2020-07-13 03:50:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1
1594612500000|2020-07-13 03:55:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1
1594613700000|2020-07-13 04:15:00|1700.1|1694.1|1700.6|1694.6|1700.6|1694.6|1700.1|1694.1|2
1594616400000|2020-07-13 05:00:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1594616700000|2020-07-13 05:05:00|1700.1|1694.1|1699.4|1693.4|1700.1|1694.1|1699.4|1693.4|5
1594617300000|2020-07-13 05:15:00|1699.6|1693.6|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|4
1594617600000|2020-07-13 05:20:00|1699.4|1693.4|1699.9|1693.9|1699.9|1693.9|1699.1|1693.1|4
1594617900000|2020-07-13 05:25:00|1700.1|1694.1|1700.6|1694.6|1700.6|1694.6|1700.1|1694.1|5
1594618200000|2020-07-13 05:30:00|1700.4|1694.4|1700.1|1694.1|1700.6|1694.6|1699.9|1693.9|36
1594618500000|2020-07-13 05:35:00|1700.4|1694.4|1701.9|1695.9|1702.1|1696.1|1700.4|1694.4|26
1594618800000|2020-07-13 05:40:00|1702.1|1696.1|1702.4|1696.4|1702.4|1696.4|1701.6|1695.6|9
1594619100000|2020-07-13 05:45:00|1702.6|1696.6|1701.6|1695.6|1702.6|1696.6|1701.4|1695.4|20
1594619400000|2020-07-13 05:50:00|1702.6|1696.6|1701.9|1695.9|1702.6|1696.6|1701.9|1695.9|4
1594619700000|2020-07-13 05:55:00|1701.6|1695.6|1702.4|1696.4|1702.6|1696.6|1700.9|1694.9|21
1594620000000|2020-07-13 06:00:00|1702.1|1696.1|1703.1|1697.1|1703.6|1697.6|1702.1|1696.1|29
1594620300000|2020-07-13 06:05:00|1702.6|1696.6|1707.1|1701.1|1707.6|1701.6|1701.6|1695.6|44
1594620600000|2020-07-13 06:10:00|1706.9|1700.9|1707.1|1701.1|1707.4|1701.4|1706.9|1700.9|6
1594620900000|2020-07-13 06:15:00|1707.4|1701.4|1705.9|1699.9|1707.4|1701.4|1705.9|1699.9|22
1594621200000|2020-07-13 06:20:00|1705.4|1699.4|1705.9|1699.9|1705.9|1699.9|1705.1|1699.1|7
1594621500000|2020-07-13 06:25:00|1705.6|1699.6|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|12
1594621800000|2020-07-13 06:30:00|1705.6|1699.6|1705.9|1699.9|1705.9|1699.9|1705.4|1699.4|10
1594622100000|2020-07-13 06:35:00|1705.4|1699.4|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|11
1594622400000|2020-07-13 06:40:00|1705.6|1699.6|1705.4|1699.4|1705.9|1699.9|1705.4|1699.4|6
1594622700000|2020-07-13 06:45:00|1705.1|1699.1|1703.6|1697.6|1705.4|1699.4|1703.1|1697.1|9
1594623000000|2020-07-13 06:50:00|1703.4|1697.4|1703.1|1697.1|1704.4|1698.4|1702.4|1696.4|64
1594623300000|2020-07-13 06:55:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1700.4|1694.4|37
1594623600000|2020-07-13 07:00:00|1703.4|1697.4|1699.1|1693.1|1704.4|1698.4|1698.6|1692.6|48
1594623900000|2020-07-13 07:05:00|1698.6|1692.6|1697.6|1691.6|1698.9|1692.9|1697.1|1691.1|48
1594624200000|2020-07-13 07:10:00|1698.4|1692.4|1693.6|1687.6|1698.4|1692.4|1692.6|1686.6|43
1594624500000|2020-07-13 07:15:00|1693.9|1687.9|1697.1|1691.1|1697.4|1691.4|1693.1|1687.1|44
1594624800000|2020-07-13 07:20:00|1697.4|1691.4|1696.1|1690.1|1699.9|1693.9|1696.1|1690.1|43
1594625100000|2020-07-13 07:25:00|1696.4|1690.4|1694.9|1688.9|1696.9|1690.9|1694.6|1688.6|18
1594625400000|2020-07-13 07:30:00|1694.6|1688.6|1693.1|1687.1|1694.9|1688.9|1692.1|1686.1|28
1594625700000|2020-07-13 07:35:00|1692.9|1686.9|1692.9|1686.9|1693.1|1687.1|1691.9|1685.9|20
1594626000000|2020-07-13 07:40:00|1692.6|1686.6|1695.6|1689.6|1695.9|1689.9|1692.6|1686.6|26
1594626300000|2020-07-13 07:45:00|1695.4|1689.4|1696.1|1690.1|1696.6|1690.6|1694.9|1688.9|27
1594626600000|2020-07-13 07:50:00|1696.4|1690.4|1698.1|1692.1|1698.4|1692.4|1696.1|1690.1|19
1594626900000|2020-07-13 07:55:00|1698.4|1692.4|1700.4|1694.4|1701.1|1695.1|1698.4|1692.4|31
1594627200000|2020-07-13 08:00:00|1699.6|1693.6|1693.1|1687.1|1699.6|1693.6|1692.6|1686.6|86
1594627500000|2020-07-13 08:05:00|1692.9|1686.9|1694.4|1688.4|1695.1|1689.1|1692.6|1686.6|41
1594627800000|2020-07-13 08:10:00|1694.1|1688.1|1693.1|1687.1|1695.1|1689.1|1692.4|1686.4|41
1594628100000|2020-07-13 08:15:00|1693.4|1687.4|1691.6|1685.6|1693.4|1687.4|1691.1|1685.1|39
1594628400000|2020-07-13 08:20:00|1692.1|1686.1|1694.9|1688.9|1694.9|1688.9|1691.6|1685.6|36
1594628700000|2020-07-13 08:25:00|1695.1|1689.1|1692.6|1686.6|1695.1|1689.1|1692.6|1686.6|33
1594629000000|2020-07-13 08:30:00|1692.9|1686.9|1690.6|1684.6|1693.6|1687.6|1690.4|1684.4|39
1594629300000|2020-07-13 08:35:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1689.9|1683.9|32
1594629600000|2020-07-13 08:40:00|1691.1|1685.1|1694.4|1688.4|1694.4|1688.4|1691.1|1685.1|32
1594629900000|2020-07-13 08:45:00|1694.6|1688.6|1694.6|1688.6|1695.6|1689.6|1693.1|1687.1|32
1594630200000|2020-07-13 08:50:00|1694.9|1688.9|1694.6|1688.6|1695.4|1689.4|1694.1|1688.1|30
1594630500000|2020-07-13 08:55:00|1694.9|1688.9|1697.4|1691.4|1697.6|1691.6|1694.9|1688.9|20
1594630800000|2020-07-13 09:00:00|1697.6|1691.6|1695.4|1689.4|1697.6|1691.6|1695.4|1689.4|54
1594631100000|2020-07-13 09:05:00|1695.1|1689.1|1693.4|1687.4|1695.1|1689.1|1693.4|1687.4|13
1594631400000|2020-07-13 09:10:00|1693.6|1687.6|1694.4|1688.4|1694.4|1688.4|1693.1|1687.1|16
1594631700000|2020-07-13 09:15:00|1694.9|1688.9|1697.4|1691.4|1697.4|1691.4|1694.4|1688.4|27
1594632000000|2020-07-13 09:20:00|1696.9|1690.9|1695.1|1689.1|1696.9|1690.9|1695.1|1689.1|32
1594632300000|2020-07-13 09:25:00|1695.4|1689.4|1696.4|1690.4|1696.4|1690.4|1695.1|1689.1|9
1594632600000|2020-07-13 09:30:00|1696.1|1690.1|1696.4|1690.4|1696.4|1690.4|1694.6|1688.6|18
1594632900000|2020-07-13 09:35:00|1696.6|1690.6|1695.6|1689.6|1696.6|1690.6|1695.6|1689.6|4
1594633200000|2020-07-13 09:40:00|1695.9|1689.9|1695.9|1689.9|1695.9|1689.9|1695.1|1689.1|9
1594633500000|2020-07-13 09:45:00|1696.1|1690.1|1695.6|1689.6|1696.4|1690.4|1695.4|1689.4|14
1594633800000|2020-07-13 09:50:00|1695.9|1689.9|1696.1|1690.1|1696.4|1690.4|1695.9|1689.9|6
1594634100000|2020-07-13 09:55:00|1696.4|1690.4|1696.9|1690.9|1697.9|1691.9|1696.4|1690.4|8
1594634400000|2020-07-13 10:00:00|1697.1|1691.1|1697.4|1691.4|1697.9|1691.9|1696.9|1690.9|8
1594634700000|2020-07-13 10:05:00|1697.1|1691.1|1697.4|1691.4|1697.4|1691.4|1696.1|1690.1|11
1594635000000|2020-07-13 10:10:00|1697.6|1691.6|1697.9|1691.9|1698.1|1692.1|1696.9|1690.9|12
1594635300000|2020-07-13 10:15:00|1697.6|1691.6|1696.6|1690.6|1697.6|1691.6|1696.6|1690.6|6
1594635600000|2020-07-13 10:20:00|1696.9|1690.9|1696.6|1690.6|1697.6|1691.6|1696.6|1690.6|10
1594635900000|2020-07-13 10:25:00|1696.9|1690.9|1698.4|1692.4|1698.4|1692.4|1696.4|1690.4|15
1594636200000|2020-07-13 10:30:00|1698.1|1692.1|1696.9|1690.9|1698.4|1692.4|1696.6|1690.6|12
1594636500000|2020-07-13 10:35:00|1697.1|1691.1|1694.6|1688.6|1697.4|1691.4|1694.6|1688.6|15
1594636800000|2020-07-13 10:40:00|1695.4|1689.4|1694.4|1688.4|1695.4|1689.4|1693.4|1687.4|26
1594637100000|2020-07-13 10:45:00|1694.1|1688.1|1693.6|1687.6|1694.4|1688.4|1693.6|1687.6|11
1594637400000|2020-07-13 10:50:00|1693.9|1687.9|1694.4|1688.4|1694.6|1688.6|1693.6|1687.6|13
1594637700000|2020-07-13 10:55:00|1694.1|1688.1|1694.1|1688.1|1694.4|1688.4|1693.6|1687.6|13
1594638000000|2020-07-13 11:00:00|1694.4|1688.4|1695.4|1689.4|1695.4|1689.4|1694.4|1688.4|3
1594638300000|2020-07-13 11:05:00|1695.1|1689.1|1695.6|1689.6|1695.9|1689.9|1694.6|1688.6|13
1594638600000|2020-07-13 11:10:00|1695.9|1689.9|1695.6|1689.6|1695.9|1689.9|1695.1|1689.1|5
1594638900000|2020-07-13 11:15:00|1695.9|1689.9|1695.4|1689.4|1696.1|1690.1|1695.1|1689.1|17
1594639200000|2020-07-13 11:20:00|1695.6|1689.6|1695.4|1689.4|1695.9|1689.9|1694.6|1688.6|17
1594639500000|2020-07-13 11:25:00|1695.9|1689.9|1695.9|1689.9|1696.9|1690.9|1695.9|1689.9|11
1594639800000|2020-07-13 11:30:00|1696.4|1690.4|1698.4|1692.4|1698.4|1692.4|1696.1|1690.1|17
1594640100000|2020-07-13 11:35:00|1698.6|1692.6|1699.9|1693.9|1701.1|1695.1|1697.4|1691.4|58
1594640400000|2020-07-13 11:40:00|1699.6|1693.6|1700.4|1694.4|1700.4|1694.4|1698.6|1692.6|22
1594640700000|2020-07-13 11:45:00|1699.9|1693.9|1699.9|1693.9|1699.9|1693.9|1699.1|1693.1|22
1594641000000|2020-07-13 11:50:00|1700.1|1694.1|1702.9|1696.9|1703.1|1697.1|1700.1|1694.1|51
1594641300000|2020-07-13 11:55:00|1703.1|1697.1|1695.9|1689.9|1703.1|1697.1|1695.9|1689.9|89
1594641600000|2020-07-13 12:00:00|1696.1|1690.1|1698.1|1692.1|1699.4|1693.4|1696.1|1690.1|37
1594641900000|2020-07-13 12:05:00|1698.4|1692.4|1696.9|1690.9|1699.6|1693.6|1696.4|1690.4|27
1594642200000|2020-07-13 12:10:00|1696.6|1690.6|1697.9|1691.9|1698.4|1692.4|1696.4|1690.4|32
1594642500000|2020-07-13 12:15:00|1697.6|1691.6|1695.1|1689.1|1697.9|1691.9|1694.6|1688.6|10
1594642800000|2020-07-13 12:20:00|1695.4|1689.4|1695.9|1689.9|1696.9|1690.9|1695.4|1689.4|22
1594643100000|2020-07-13 12:25:00|1695.6|1689.6|1695.4|1689.4|1695.9|1689.9|1694.9|1688.9|19
1594643400000|2020-07-13 12:30:00|1695.1|1689.1|1692.6|1686.6|1695.6|1689.6|1692.1|1686.1|25
1594643700000|2020-07-13 12:35:00|1692.9|1686.9|1691.6|1685.6|1692.9|1686.9|1691.6|1685.6|11
1594644000000|2020-07-13 12:40:00|1692.1|1686.1|1692.6|1686.6|1693.6|1687.6|1692.1|1686.1|21
1594644300000|2020-07-13 12:45:00|1693.1|1687.1|1691.9|1685.9|1693.9|1687.9|1691.9|1685.9|22
1594644600000|2020-07-13 12:50:00|1692.1|1686.1|1693.6|1687.6|1693.6|1687.6|1691.9|1685.9|24
1594644900000|2020-07-13 12:55:00|1693.4|1687.4|1695.1|1689.1|1695.6|1689.6|1692.9|1686.9|22
1594645200000|2020-07-13 13:00:00|1695.4|1689.4|1693.6|1687.6|1695.4|1689.4|1691.6|1685.6|63
1594645500000|2020-07-13 13:05:00|1693.9|1687.9|1692.6|1686.6|1693.9|1687.9|1692.6|1686.6|25
1594645800000|2020-07-13 13:10:00|1692.9|1686.9|1694.4|1688.4|1694.4|1688.4|1692.6|1686.6|21
1594646100000|2020-07-13 13:15:00|1694.1|1688.1|1695.1|1689.1|1695.1|1689.1|1693.1|1687.1|12
1594646400000|2020-07-13 13:20:00|1695.4|1689.4|1695.1|1689.1|1696.1|1690.1|1694.6|1688.6|35
1594646700000|2020-07-13 13:25:00|1695.4|1689.4|1696.1|1690.1|1697.1|1691.1|1694.9|1688.9|26
1594647000000|2020-07-13 13:30:00|1696.4|1690.4|1697.1|1691.1|1697.9|1691.9|1695.6|1689.6|20
1594647300000|2020-07-13 13:35:00|1697.4|1691.4|1697.6|1691.6|1698.6|1692.6|1697.1|1691.1|35
1594647600000|2020-07-13 13:40:00|1697.9|1691.9|1696.9|1690.9|1697.9|1691.9|1696.6|1690.6|19
1594647900000|2020-07-13 13:45:00|1697.4|1691.4|1697.1|1691.1|1697.9|1691.9|1696.4|1690.4|30
1594648200000|2020-07-13 13:50:00|1697.4|1691.4|1695.6|1689.6|1698.1|1692.1|1695.1|1689.1|61
1594648500000|2020-07-13 13:55:00|1695.9|1689.9|1696.4|1690.4|1697.9|1691.9|1695.9|1689.9|36
1594648800000|2020-07-13 14:00:00|1696.1|1690.1|1696.9|1690.9|1697.4|1691.4|1695.1|1689.1|35
1594649100000|2020-07-13 14:05:00|1697.1|1691.1|1697.4|1691.4|1698.1|1692.1|1696.9|1690.9|16
1594649400000|2020-07-13 14:10:00|1697.6|1691.6|1697.9|1691.9|1698.6|1692.6|1696.9|1690.9|29
1594649700000|2020-07-13 14:15:00|1697.6|1691.6|1697.1|1691.1|1697.9|1691.9|1696.9|1690.9|7
1594650000000|2020-07-13 14:20:00|1696.9|1690.9|1697.9|1691.9|1697.9|1691.9|1696.1|1690.1|12
1594650300000|2020-07-13 14:25:00|1697.6|1691.6|1699.6|1693.6|1700.1|1694.1|1697.1|1691.1|28
1594650600000|2020-07-13 14:30:00|1699.9|1693.9|1701.9|1695.9|1701.9|1695.9|1699.1|1693.1|30
1594650900000|2020-07-13 14:35:00|1702.1|1696.1|1700.1|1694.1|1702.6|1696.6|1698.6|1692.6|37
1594651200000|2020-07-13 14:40:00|1699.9|1693.9|1697.1|1691.1|1699.9|1693.9|1696.6|1690.6|31
1594651500000|2020-07-13 14:45:00|1696.9|1690.9|1698.1|1692.1|1698.6|1692.6|1696.6|1690.6|43
1594651800000|2020-07-13 14:50:00|1698.4|1692.4|1697.6|1691.6|1698.6|1692.6|1696.9|1690.9|26
1594652100000|2020-07-13 14:55:00|1697.4|1691.4|1697.9|1691.9|1698.1|1692.1|1694.4|1688.4|33
1594652400000|2020-07-13 15:00:00|1698.1|1692.1|1698.1|1692.1|1698.6|1692.6|1696.9|1690.9|32
1594652700000|2020-07-13 15:05:00|1698.4|1692.4|1698.4|1692.4|1698.6|1692.6|1697.9|1691.9|13
1594653000000|2020-07-13 15:10:00|1698.1|1692.1|1698.9|1692.9|1698.9|1692.9|1697.6|1691.6|17
1594653300000|2020-07-13 15:15:00|1699.1|1693.1|1698.1|1692.1|1702.6|1696.6|1697.9|1691.9|32
1594653600000|2020-07-13 15:20:00|1698.4|1692.4|1693.1|1687.1|1698.6|1692.6|1692.6|1686.6|45
1594653900000|2020-07-13 15:25:00|1693.4|1687.4|1695.6|1689.6|1695.6|1689.6|1693.4|1687.4|27
1594654200000|2020-07-13 15:30:00|1695.1|1689.1|1692.4|1686.4|1695.6|1689.6|1691.9|1685.9|112
1594654500000|2020-07-13 15:35:00|1692.6|1686.6|1694.4|1688.4|1695.1|1689.1|1692.6|1686.6|41
1594654800000|2020-07-13 15:40:00|1694.1|1688.1|1693.4|1687.4|1694.1|1688.1|1692.9|1686.9|26
1594655100000|2020-07-13 15:45:00|1693.1|1687.1|1692.9|1686.9|1693.6|1687.6|1692.6|1686.6|24
1594655400000|2020-07-13 15:50:00|1693.1|1687.1|1692.9|1686.9|1693.1|1687.1|1691.6|1685.6|33
1594655700000|2020-07-13 15:55:00|1693.1|1687.1|1694.1|1688.1|1694.6|1688.6|1692.9|1686.9|19
1594656000000|2020-07-13 16:00:00|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1694.4|1688.4|1
1594656300000|2020-07-13 16:05:00|1694.1|1688.1|1693.6|1687.6|1694.4|1688.4|1693.4|1687.4|6
1594656600000|2020-07-13 16:10:00|1693.4|1687.4|1694.1|1688.1|1694.4|1688.4|1693.4|1687.4|8
1594656900000|2020-07-13 16:15:00|1694.4|1688.4|1694.4|1688.4|1695.1|1689.1|1693.6|1687.6|15
1594657200000|2020-07-13 16:20:00|1695.1|1689.1|1695.6|1689.6|1695.6|1689.6|1695.1|1689.1|7
1594657500000|2020-07-13 16:25:00|1695.9|1689.9|1700.4|1694.4|1700.6|1694.6|1695.9|1689.9|22
1594657800000|2020-07-13 16:30:00|1699|1693|1692.4|1686.4|1699|1693|1692.4|1686.4|36
1594658100000|2020-07-13 16:35:00|1692.1|1686.1|1693.9|1687.9|1694.1|1688.1|1691.9|1685.9|10
1594658400000|2020-07-13 16:40:00|1694.1|1688.1|1693.1|1687.1|1694.1|1688.1|1691.6|1685.6|13
1594658700000|2020-07-13 16:45:00|1693.6|1687.6|1693.4|1687.4|1693.6|1687.6|1692.9|1686.9|8
1594659000000|2020-07-13 16:50:00|1693.1|1687.1|1692.1|1686.1|1693.4|1687.4|1692.1|1686.1|10
1594659300000|2020-07-13 16:55:00|1692.4|1686.4|1692.6|1686.6|1692.6|1686.6|1692.1|1686.1|7
1594684800000|2020-07-14 00:00:00|1689.9|1683.9|1689.9|1683.9|1690.6|1684.6|1689.9|1683.9|5
1594685100000|2020-07-14 00:05:00|1689.4|1683.4|1689.9|1683.9|1690.6|1684.6|1689.4|1683.4|7
1594685400000|2020-07-14 00:10:00|1689.4|1683.4|1688.1|1682.1|1690.4|1684.4|1688.1|1682.1|7
1594685700000|2020-07-14 00:15:00|1688.4|1682.4|1689.1|1683.1|1689.1|1683.1|1688.4|1682.4|3
1594686000000|2020-07-14 00:20:00|1688.9|1682.9|1688.6|1682.6|1688.9|1682.9|1688.6|1682.6|2
1594686300000|2020-07-14 00:25:00|1688.4|1682.4|1688.6|1682.6|1688.6|1682.6|1688.1|1682.1|3
1594686600000|2020-07-14 00:30:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1
1594686900000|2020-07-14 00:35:00|1688.1|1682.1|1688.1|1682.1|1688.1|1682.1|1688.1|1682.1|1
1594687200000|2020-07-14 00:40:00|1688.4|1682.4|1688.6|1682.6|1688.9|1682.9|1688.4|1682.4|6
1594687500000|2020-07-14 00:45:00|1688.9|1682.9|1688.9|1682.9|1688.9|1682.9|1688.6|1682.6|3
1594687800000|2020-07-14 00:50:00|1688.6|1682.6|1688.6|1682.6|1688.6|1682.6|1688.4|1682.4|3
1594688100000|2020-07-14 00:55:00|1688.4|1682.4|1688.9|1682.9|1689.6|1683.6|1688.4|1682.4|12
1594688400000|2020-07-14 01:00:00|1688.1|1682.1|1685.6|1679.6|1689.1|1683.1|1684.9|1678.9|53
1594688700000|2020-07-14 01:05:00|1685.9|1679.9|1684.9|1678.9|1686.1|1680.1|1684.6|1678.6|22
1594689000000|2020-07-14 01:10:00|1684.6|1678.6|1682.4|1676.4|1684.6|1678.6|1682.1|1676.1|44
1594689300000|2020-07-14 01:15:00|1682.1|1676.1|1679.9|1673.9|1682.4|1676.4|1679.4|1673.4|41
1594689600000|2020-07-14 01:20:00|1680.1|1674.1|1679.9|1673.9|1680.1|1674.1|1679.9|1673.9|2
1594689900000|2020-07-14 01:25:00|1679.6|1673.6|1679.6|1673.6|1680.4|1674.4|1679.1|1673.1|13
1594690200000|2020-07-14 01:30:00|1679.4|1673.4|1681.1|1675.1|1682.9|1676.9|1678.6|1672.6|46
1594690500000|2020-07-14 01:35:00|1680.9|1674.9|1683.6|1677.6|1683.6|1677.6|1679.6|1673.6|26
1594690800000|2020-07-14 01:40:00|1683.1|1677.1|1683.4|1677.4|1685.1|1679.1|1683.1|1677.1|29
1594691100000|2020-07-14 01:45:00|1682.9|1676.9|1683.9|1677.9|1683.9|1677.9|1682.4|1676.4|10
1594691400000|2020-07-14 01:50:00|1684.1|1678.1|1682.4|1676.4|1684.1|1678.1|1682.4|1676.4|25
1594691700000|2020-07-14 01:55:00|1682.6|1676.6|1683.1|1677.1|1683.1|1677.1|1682.6|1676.6|3
1594692000000|2020-07-14 02:00:00|1683.4|1677.4|1684.4|1678.4|1684.9|1678.9|1683.4|1677.4|8
1594692300000|2020-07-14 02:05:00|1684.1|1678.1|1683.9|1677.9|1684.1|1678.1|1683.4|1677.4|9
1594692600000|2020-07-14 02:10:00|1683.6|1677.6|1686.1|1680.1|1686.1|1680.1|1683.4|1677.4|9
1594692900000|2020-07-14 02:15:00|1686.9|1680.9|1685.9|1679.9|1686.9|1680.9|1685.6|1679.6|8
1594693500000|2020-07-14 02:25:00|1685.6|1679.6|1684.9|1678.9|1686.1|1680.1|1684.9|1678.9|6
1594693800000|2020-07-14 02:30:00|1684.6|1678.6|1686.9|1680.9|1686.9|1680.9|1684.6|1678.6|22
1594694100000|2020-07-14 02:35:00|1686.6|1680.6|1686.4|1680.4|1686.9|1680.9|1685.1|1679.1|18
1594694400000|2020-07-14 02:40:00|1686.6|1680.6|1686.9|1680.9|1687.6|1681.6|1686.6|1680.6|4
1594694700000|2020-07-14 02:45:00|1687.1|1681.1|1688.4|1682.4|1688.4|1682.4|1687.1|1681.1|8
1594695000000|2020-07-14 02:50:00|1688.1|1682.1|1687.4|1681.4|1688.1|1682.1|1686.6|1680.6|20
1594695300000|2020-07-14 02:55:00|1687.1|1681.1|1687.9|1681.9|1688.4|1682.4|1687.1|1681.1|9
1594695600000|2020-07-14 03:00:00|1688.1|1682.1|1688.9|1682.9|1689.1|1683.1|1687.9|1681.9|10
1594695900000|2020-07-14 03:05:00|1688.6|1682.6|1691.6|1685.6|1691.9|1685.9|1688.6|1682.6|36
1594696200000|2020-07-14 03:10:00|1691.4|1685.4|1692.1|1686.1|1692.6|1686.6|1691.4|1685.4|30
1594696500000|2020-07-14 03:15:00|1691.9|1685.9|1691.9|1685.9|1692.4|1686.4|1690.9|1684.9|27
1594696800000|2020-07-14 03:20:00|1691.6|1685.6|1692.1|1686.1|1692.4|1686.4|1690.9|1684.9|19
1594697100000|2020-07-14 03:25:00|1691.9|1685.9|1692.6|1686.6|1694.9|1688.9|1691.9|1685.9|56
1594697400000|2020-07-14 03:30:00|1692.4|1686.4|1691.9|1685.9|1692.9|1686.9|1691.6|1685.6|15
1594697700000|2020-07-14 03:35:00|1691.6|1685.6|1691.9|1685.9|1691.9|1685.9|1691.6|1685.6|2
1594698000000|2020-07-14 03:40:00|1693.1|1687.1|1694.1|1688.1|1694.6|1688.6|1693.1|1687.1|11
1594698300000|2020-07-14 03:45:00|1693.9|1687.9|1692.9|1686.9|1693.9|1687.9|1692.6|1686.6|6
1594699200000|2020-07-14 04:00:00|1693.1|1687.1|1692.9|1686.9|1693.1|1687.1|1692.9|1686.9|2
1594699500000|2020-07-14 04:05:00|1693.1|1687.1|1692.4|1686.4|1693.1|1687.1|1692.1|1686.1|6
1594699800000|2020-07-14 04:10:00|1692.1|1686.1|1692.1|1686.1|1692.4|1686.4|1691.9|1685.9|5
1594700700000|2020-07-14 04:25:00|1692.4|1686.4|1692.4|1686.4|1692.4|1686.4|1692.4|1686.4|1
1594701000000|2020-07-14 04:30:00|1692.6|1686.6|1692.4|1686.4|1692.6|1686.6|1692.4|1686.4|2
1594701600000|2020-07-14 04:40:00|1691.9|1685.9|1691.6|1685.6|1691.9|1685.9|1691.6|1685.6|2
1594701900000|2020-07-14 04:45:00|1691.4|1685.4|1689.9|1683.9|1691.6|1685.6|1689.9|1683.9|8
1594702200000|2020-07-14 04:50:00|1690.1|1684.1|1690.9|1684.9|1690.9|1684.9|1690.1|1684.1|3
1594702500000|2020-07-14 04:55:00|1690.6|1684.6|1690.6|1684.6|1690.9|1684.9|1690.4|1684.4|9
1594702800000|2020-07-14 05:00:00|1690.4|1684.4|1691.6|1685.6|1691.6|1685.6|1690.4|1684.4|4
1594703100000|2020-07-14 05:05:00|1691.4|1685.4|1690.6|1684.6|1691.6|1685.6|1690.6|1684.6|8
1594703400000|2020-07-14 05:10:00|1690.4|1684.4|1690.6|1684.6|1690.9|1684.9|1688.6|1682.6|18
1594703700000|2020-07-14 05:15:00|1690.9|1684.9|1691.1|1685.1|1691.1|1685.1|1690.9|1684.9|4
1594704000000|2020-07-14 05:20:00|1690.9|1684.9|1689.6|1683.6|1690.9|1684.9|1689.4|1683.4|8
1594704300000|2020-07-14 05:25:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1689.6|1683.6|8
1594704600000|2020-07-14 05:30:00|1690.4|1684.4|1689.6|1683.6|1691.9|1685.9|1688.6|1682.6|34
1594704900000|2020-07-14 05:35:00|1689.9|1683.9|1689.6|1683.6|1691.6|1685.6|1689.6|1683.6|63
1594705200000|2020-07-14 05:40:00|1688.9|1682.9|1687.1|1681.1|1688.9|1682.9|1687.1|1681.1|34
1594705500000|2020-07-14 05:45:00|1686.9|1680.9|1686.4|1680.4|1688.9|1682.9|1686.4|1680.4|53
1594705800000|2020-07-14 05:50:00|1685.9|1679.9|1685.4|1679.4|1685.9|1679.9|1683.6|1677.6|26
1594706100000|2020-07-14 05:55:00|1685.1|1679.1|1685.4|1679.4|1685.9|1679.9|1684.9|1678.9|25
1594706400000|2020-07-14 06:00:00|1685.6|1679.6|1690.1|1684.1|1690.4|1684.4|1684.9|1678.9|47
1594706700000|2020-07-14 06:05:00|1689.9|1683.9|1687.4|1681.4|1689.9|1683.9|1686.6|1680.6|36
1594707000000|2020-07-14 06:10:00|1687.9|1681.9|1688.4|1682.4|1689.1|1683.1|1687.9|1681.9|18
1594707300000|2020-07-14 06:15:00|1688.6|1682.6|1687.6|1681.6|1689.1|1683.1|1687.6|1681.6|22
1594707600000|2020-07-14 06:20:00|1687.9|1681.9|1688.4|1682.4|1688.9|1682.9|1687.9|1681.9|11
1594707900000|2020-07-14 06:25:00|1688.6|1682.6|1689.6|1683.6|1689.6|1683.6|1687.6|1681.6|36
1594708200000|2020-07-14 06:30:00|1689.9|1683.9|1689.4|1683.4|1691.6|1685.6|1688.9|1682.9|46
1594708500000|2020-07-14 06:35:00|1688.9|1682.9|1688.4|1682.4|1688.9|1682.9|1687.1|1681.1|23
1594708800000|2020-07-14 06:40:00|1688.6|1682.6|1687.4|1681.4|1688.9|1682.9|1687.1|1681.1|13
1594709100000|2020-07-14 06:45:00|1687.6|1681.6|1686.9|1680.9|1688.9|1682.9|1686.4|1680.4|31
1594709400000|2020-07-14 06:50:00|1686.6|1680.6|1686.6|1680.6|1686.6|1680.6|1686.4|1680.4|5
1594709700000|2020-07-14 06:55:00|1686.4|1680.4|1685.9|1679.9|1686.4|1680.4|1684.6|1678.6|36
1594710000000|2020-07-14 07:00:00|1686.1|1680.1|1686.6|1680.6|1689.1|1683.1|1686.1|1680.1|73
1594710300000|2020-07-14 07:05:00|1686.9|1680.9|1686.4|1680.4|1686.9|1680.9|1684.6|1678.6|41
1594710600000|2020-07-14 07:10:00|1686.1|1680.1|1685.9|1679.9|1686.1|1680.1|1684.4|1678.4|29
1594710900000|2020-07-14 07:15:00|1686.1|1680.1|1685.1|1679.1|1686.6|1680.6|1684.1|1678.1|33
1594711200000|2020-07-14 07:20:00|1685.4|1679.4|1683.9|1677.9|1685.4|1679.4|1681.6|1675.6|43
1594711500000|2020-07-14 07:25:00|1684.1|1678.1|1684.6|1678.6|1685.4|1679.4|1683.6|1677.6|20
1594711800000|2020-07-14 07:30:00|1684.4|1678.4|1684.6|1678.6|1684.6|1678.6|1684.1|1678.1|16
1594712100000|2020-07-14 07:35:00|1684.9|1678.9|1683.6|1677.6|1685.4|1679.4|1683.6|1677.6|24
1594712400000|2020-07-14 07:40:00|1683.9|1677.9|1682.9|1676.9|1684.1|1678.1|1681.6|1675.6|31
1594712700000|2020-07-14 07:45:00|1683.1|1677.1|1684.9|1678.9|1685.6|1679.6|1683.1|1677.1|23
1594713000000|2020-07-14 07:50:00|1684.6|1678.6|1684.1|1678.1|1684.9|1678.9|1683.9|1677.9|22
1594713300000|2020-07-14 07:55:00|1683.9|1677.9|1681.9|1675.9|1684.6|1678.6|1681.9|1675.9|29
1594713600000|2020-07-14 08:00:00|1682.1|1676.1|1687.1|1681.1|1687.6|1681.6|1682.1|1676.1|56
1594713900000|2020-07-14 08:05:00|1686.6|1680.6|1687.6|1681.6|1688.4|1682.4|1685.6|1679.6|35
1594714200000|2020-07-14 08:10:00|1687.4|1681.4|1685.1|1679.1|1687.4|1681.4|1685.1|1679.1|22
1594714500000|2020-07-14 08:15:00|1685.4|1679.4|1684.6|1678.6|1685.9|1679.9|1683.6|1677.6|17
1594714800000|2020-07-14 08:20:00|1684.9|1678.9|1682.9|1676.9|1685.1|1679.1|1682.9|1676.9|17
1594715100000|2020-07-14 08:25:00|1682.6|1676.6|1681.6|1675.6|1682.9|1676.9|1681.4|1675.4|30
1594715400000|2020-07-14 08:30:00|1681.1|1675.1|1680.1|1674.1|1681.9|1675.9|1679.6|1673.6|31
1594715700000|2020-07-14 08:35:00|1679.9|1673.9|1677.6|1671.6|1680.1|1674.1|1677.6|1671.6|25
1594716000000|2020-07-14 08:40:00|1677.4|1671.4|1678.4|1672.4|1678.6|1672.6|1675.6|1669.6|31
1594716300000|2020-07-14 08:45:00|1678.6|1672.6|1677.1|1671.1|1678.9|1672.9|1677.1|1671.1|16
1594716600000|2020-07-14 08:50:00|1676.9|1670.9|1678.4|1672.4|1678.4|1672.4|1676.4|1670.4|10
1594716900000|2020-07-14 08:55:00|1678.1|1672.1|1679.6|1673.6|1680.1|1674.1|1677.6|1671.6|33
1594717200000|2020-07-14 09:00:00|1679.4|1673.4|1679.9|1673.9|1681.6|1675.6|1679.1|1673.1|35
1594717500000|2020-07-14 09:05:00|1680.1|1674.1|1678.9|1672.9|1680.1|1674.1|1678.6|1672.6|17
1594717800000|2020-07-14 09:10:00|1678.6|1672.6|1678.6|1672.6|1678.6|1672.6|1677.1|1671.1|23
1594718100000|2020-07-14 09:15:00|1678.9|1672.9|1678.1|1672.1|1679.4|1673.4|1677.6|1671.6|31
1594718400000|2020-07-14 09:20:00|1678.4|1672.4|1679.1|1673.1|1680.1|1674.1|1678.4|1672.4|12
1594718700000|2020-07-14 09:25:00|1679.4|1673.4|1679.6|1673.6|1680.4|1674.4|1679.1|1673.1|17
1594719000000|2020-07-14 09:30:00|1679.9|1673.9|1679.1|1673.1|1679.9|1673.9|1678.9|1672.9|9
1594719300000|2020-07-14 09:35:00|1679.4|1673.4|1679.9|1673.9|1679.9|1673.9|1678.9|1672.9|10
1594719600000|2020-07-14 09:40:00|1679.6|1673.6|1680.4|1674.4|1680.6|1674.6|1679.4|1673.4|24
1594719900000|2020-07-14 09:45:00|1680.1|1674.1|1679.4|1673.4|1680.1|1674.1|1679.1|1673.1|8
1594720200000|2020-07-14 09:50:00|1679.6|1673.6|1679.1|1673.1|1679.6|1673.6|1678.9|1672.9|18
1594720500000|2020-07-14 09:55:00|1678.9|1672.9|1678.9|1672.9|1679.4|1673.4|1678.9|1672.9|12
1594720800000|2020-07-14 10:00:00|1679.1|1673.1|1679.4|1673.4|1680.4|1674.4|1679.1|1673.1|30
1594721100000|2020-07-14 10:05:00|1679.6|1673.6|1679.4|1673.4|1679.9|1673.9|1679.4|1673.4|9
1594721400000|2020-07-14 10:10:00|1679.1|1673.1|1677.9|1671.9|1679.4|1673.4|1677.9|1671.9|16
1594721700000|2020-07-14 10:15:00|1678.1|1672.1|1679.4|1673.4|1679.4|1673.4|1678.1|1672.1|9
1594722000000|2020-07-14 10:20:00|1679.6|1673.6|1679.1|1673.1|1680.4|1674.4|1679.1|1673.1|7
1594722300000|2020-07-14 10:25:00|1679.4|1673.4|1679.4|1673.4|1679.9|1673.9|1679.4|1673.4|7
1594722600000|2020-07-14 10:30:00|1679.6|1673.6|1680.1|1674.1|1680.9|1674.9|1679.4|1673.4|16
1594722900000|2020-07-14 10:35:00|1679.9|1673.9|1679.6|1673.6|1680.4|1674.4|1679.4|1673.4|19
1594723200000|2020-07-14 10:40:00|1679.9|1673.9|1679.1|1673.1|1680.4|1674.4|1679.1|1673.1|20
1594723500000|2020-07-14 10:45:00|1679.6|1673.6|1679.6|1673.6|1679.6|1673.6|1679.1|1673.1|7
1594723800000|2020-07-14 10:50:00|1679.9|1673.9|1680.9|1674.9|1680.9|1674.9|1679.9|1673.9|4
1594724100000|2020-07-14 10:55:00|1680.6|1674.6|1680.4|1674.4|1680.6|1674.6|1679.6|1673.6|12
1594724400000|2020-07-14 11:00:00|1680.6|1674.6|1680.1|1674.1|1680.9|1674.9|1679.6|1673.6|13
1594724700000|2020-07-14 11:05:00|1680.4|1674.4|1679.6|1673.6|1680.9|1674.9|1679.1|1673.1|12
1594725000000|2020-07-14 11:10:00|1679.9|1673.9|1679.6|1673.6|1680.1|1674.1|1679.1|1673.1|11
1594725300000|2020-07-14 11:15:00|1679.4|1673.4|1680.4|1674.4|1680.4|1674.4|1679.1|1673.1|9
1594725600000|2020-07-14 11:20:00|1680.6|1674.6|1680.6|1674.6|1681.1|1675.1|1680.6|1674.6|5
1594725900000|2020-07-14 11:25:00|1680.9|1674.9|1681.6|1675.6|1681.6|1675.6|1680.1|1674.1|14
1594726200000|2020-07-14 11:30:00|1681.1|1675.1|1681.9|1675.9|1682.4|1676.4|1680.9|1674.9|21
1594726500000|2020-07-14 11:35:00|1682.1|1676.1|1683.1|1677.1|1684.1|1678.1|1682.1|1676.1|24
1594726800000|2020-07-14 11:40:00|1683.4|1677.4|1681.6|1675.6|1684.4|1678.4|1681.6|1675.6|33
1594727100000|2020-07-14 11:45:00|1681.9|1675.9|1681.9|1675.9|1681.9|1675.9|1680.6|1674.6|18
1594727400000|2020-07-14 11:50:00|1681.6|1675.6|1678.6|1672.6|1681.6|1675.6|1678.1|1672.1|24
1594727700000|2020-07-14 11:55:00|1678.9|1672.9|1678.4|1672.4|1679.6|1673.6|1676.9|1670.9|99
1594728000000|2020-07-14 12:00:00|1678.6|1672.6|1681.6|1675.6|1681.9|1675.9|1678.6|1672.6|42
1594728300000|2020-07-14 12:05:00|1681.9|1675.9|1680.6|1674.6|1681.9|1675.9|1680.6|1674.6|25
1594728600000|2020-07-14 12:10:00|1680.9|1674.9|1682.1|1676.1|1682.4|1676.4|1680.9|1674.9|31
1594728900000|2020-07-14 12:15:00|1682.4|1676.4|1682.6|1676.6|1682.6|1676.6|1681.9|1675.9|21
1594729200000|2020-07-14 12:20:00|1682.9|1676.9|1681.9|1675.9|1684.4|1678.4|1681.9|1675.9|46
1594729500000|2020-07-14 12:25:00|1682.1|1676.1|1680.1|1674.1|1682.4|1676.4|1680.1|1674.1|20
1594729800000|2020-07-14 12:30:00|1679.9|1673.9|1681.1|1675.1|1682.4|1676.4|1679.6|1673.6|34
1594730100000|2020-07-14 12:35:00|1680.9|1674.9|1680.4|1674.4|1681.6|1675.6|1679.9|1673.9|45
1594730400000|2020-07-14 12:40:00|1680.1|1674.1|1681.1|1675.1|1681.1|1675.1|1678.9|1672.9|47
1594730700000|2020-07-14 12:45:00|1680.6|1674.6|1682.1|1676.1|1682.4|1676.4|1679.9|1673.9|28
1594731000000|2020-07-14 12:50:00|1681.9|1675.9|1681.6|1675.6|1682.6|1676.6|1680.6|1674.6|45
1594731300000|2020-07-14 12:55:00|1681.9|1675.9|1680.9|1674.9|1681.9|1675.9|1679.9|1673.9|17
1594731600000|2020-07-14 13:00:00|1681.1|1675.1|1682.1|1676.1|1683.4|1677.4|1680.4|1674.4|81
1594731900000|2020-07-14 13:05:00|1682.4|1676.4|1680.4|1674.4|1682.4|1676.4|1680.1|1674.1|71
1594732200000|2020-07-14 13:10:00|1680.6|1674.6|1682.9|1676.9|1683.4|1677.4|1680.4|1674.4|82
1594732500000|2020-07-14 13:15:00|1683.1|1677.1|1681.1|1675.1|1683.9|1677.9|1680.4|1674.4|56
1594732800000|2020-07-14 13:20:00|1681.4|1675.4|1682.9|1676.9|1683.4|1677.4|1681.4|1675.4|43
1594733100000|2020-07-14 13:25:00|1682.4|1676.4|1680.6|1674.6|1683.4|1677.4|1679.6|1673.6|51
1594733400000|2020-07-14 13:30:00|1680.9|1674.9|1681.9|1675.9|1682.9|1676.9|1680.6|1674.6|88
1594733700000|2020-07-14 13:35:00|1682.1|1676.1|1683.6|1677.6|1684.1|1678.1|1681.6|1675.6|64
1594734000000|2020-07-14 13:40:00|1683.1|1677.1|1685.1|1679.1|1686.4|1680.4|1682.4|1676.4|62
1594734300000|2020-07-14 13:45:00|1685.4|1679.4|1685.1|1679.1|1686.9|1680.9|1684.9|1678.9|53
1594734600000|2020-07-14 13:50:00|1685.4|1679.4|1685.6|1679.6|1685.9|1679.9|1683.4|1677.4|81
1594734900000|2020-07-14 13:55:00|1685.9|1679.9|1685.1|1679.1|1686.6|1680.6|1683.6|1677.6|84
1594735200000|2020-07-14 14:00:00|1684.9|1678.9|1686.6|1680.6|1687.9|1681.9|1684.6|1678.6|81
1594735500000|2020-07-14 14:05:00|1686.4|1680.4|1685.4|1679.4|1687.4|1681.4|1684.9|1678.9|48
1594735800000|2020-07-14 14:10:00|1685.1|1679.1|1686.1|1680.1|1686.9|1680.9|1684.4|1678.4|45
1594736100000|2020-07-14 14:15:00|1685.9|1679.9|1686.9|1680.9|1687.9|1681.9|1685.6|1679.6|35
1594736400000|2020-07-14 14:20:00|1687.1|1681.1|1687.6|1681.6|1688.4|1682.4|1686.6|1680.6|32
1594736700000|2020-07-14 14:25:00|1687.9|1681.9|1688.6|1682.6|1688.9|1682.9|1687.1|1681.1|27
1594737000000|2020-07-14 14:30:00|1688.9|1682.9|1688.6|1682.6|1689.9|1683.9|1687.9|1681.9|25
1594737300000|2020-07-14 14:35:00|1688.9|1682.9|1689.6|1683.6|1689.9|1683.9|1688.6|1682.6|42
1594737600000|2020-07-14 14:40:00|1689.9|1683.9|1689.9|1683.9|1690.6|1684.6|1689.4|1683.4|27
1594737900000|2020-07-14 14:45:00|1690.1|1684.1|1689.9|1683.9|1690.6|1684.6|1689.6|1683.6|31
1594738200000|2020-07-14 14:50:00|1690.1|1684.1|1690.6|1684.6|1690.6|1684.6|1689.6|1683.6|26
1594738500000|2020-07-14 14:55:00|1690.9|1684.9|1690.6|1684.6|1691.1|1685.1|1690.1|1684.1|16
1594738800000|2020-07-14 15:00:00|1690.9|1684.9|1690.4|1684.4|1691.4|1685.4|1689.9|1683.9|25
1594739100000|2020-07-14 15:05:00|1690.6|1684.6|1691.6|1685.6|1691.6|1685.6|1689.4|1683.4|21
1594739400000|2020-07-14 15:10:00|1691.9|1685.9|1691.4|1685.4|1691.9|1685.9|1690.6|1684.6|13
1594739700000|2020-07-14 15:15:00|1691.6|1685.6|1690.6|1684.6|1691.6|1685.6|1689.6|1683.6|20
1594740000000|2020-07-14 15:20:00|1690.9|1684.9|1690.1|1684.1|1691.6|1685.6|1690.1|1684.1|12
1594740300000|2020-07-14 15:25:00|1690.6|1684.6|1690.6|1684.6|1691.6|1685.6|1690.1|1684.1|12
1594740600000|2020-07-14 15:30:00|1690.9|1684.9|1690.9|1684.9|1692.1|1686.1|1689.6|1683.6|45
1594740900000|2020-07-14 15:35:00|1691.1|1685.1|1690.4|1684.4|1691.1|1685.1|1690.1|1684.1|11
1594741200000|2020-07-14 15:40:00|1690.1|1684.1|1688.1|1682.1|1690.1|1684.1|1686.6|1680.6|44
1594741500000|2020-07-14 15:45:00|1688.4|1682.4|1686.6|1680.6|1688.6|1682.6|1686.6|1680.6|22
1594741800000|2020-07-14 15:50:00|1686.9|1680.9|1687.1|1681.1|1688.1|1682.1|1686.9|1680.9|9
1594742100000|2020-07-14 15:55:00|1687.4|1681.4|1688.4|1682.4|1688.6|1682.6|1687.1|1681.1|14
1594742400000|2020-07-14 16:00:00|1688.6|1682.6|1688.6|1682.6|1689.6|1683.6|1687.9|1681.9|10
1594742700000|2020-07-14 16:05:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1687.9|1681.9|5
1594743000000|2020-07-14 16:10:00|1688.6|1682.6|1687.1|1681.1|1688.9|1682.9|1687.1|1681.1|10
1594743300000|2020-07-14 16:15:00|1687.4|1681.4|1687.9|1681.9|1688.1|1682.1|1686.4|1680.4|15
1594743600000|2020-07-14 16:20:00|1687.6|1681.6|1687.1|1681.1|1687.6|1681.6|1687.1|1681.1|3
1594743900000|2020-07-14 16:25:00|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1
1594744200000|2020-07-14 16:30:00|1687.1|1681.1|1687.1|1681.1|1687.6|1681.6|1686.9|1680.9|10
1594744500000|2020-07-14 16:35:00|1687.4|1681.4|1685.9|1679.9|1687.4|1681.4|1685.9|1679.9|6
1594744800000|2020-07-14 16:40:00|1686.1|1680.1|1686.1|1680.1|1686.1|1680.1|1686.1|1680.1|1
1594745100000|2020-07-14 16:45:00|1686.4|1680.4|1687.1|1681.1|1687.1|1681.1|1686.4|1680.4|2
1594745400000|2020-07-14 16:50:00|1686.9|1680.9|1685.4|1679.4|1686.9|1680.9|1685.1|1679.1|10
1594745700000|2020-07-14 16:55:00|1685.5|1679.5|1686|1680|1686|1680|1685.5|1679.5|12
1594771200000|2020-07-15 00:00:00|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1686.9|1680.9|1
1594771500000|2020-07-15 00:05:00|1687.9|1681.9|1689.1|1683.1|1689.1|1683.1|1687.9|1681.9|5
1594772100000|2020-07-15 00:15:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|5
1594772700000|2020-07-15 00:25:00|1688.4|1682.4|1686.6|1680.6|1688.4|1682.4|1686.6|1680.6|2
1594773000000|2020-07-15 00:30:00|1687.4|1681.4|1687.9|1681.9|1688.1|1682.1|1687.4|1681.4|5
1594773300000|2020-07-15 00:35:00|1688.1|1682.1|1687.9|1681.9|1688.1|1682.1|1687.9|1681.9|2
1594773600000|2020-07-15 00:40:00|1688.1|1682.1|1689.4|1683.4|1689.4|1683.4|1688.1|1682.1|3
1594773900000|2020-07-15 00:45:00|1689.1|1683.1|1688.6|1682.6|1689.1|1683.1|1688.6|1682.6|2
1594774200000|2020-07-15 00:50:00|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1689.1|1683.1|1
1594774500000|2020-07-15 00:55:00|1689.6|1683.6|1689.9|1683.9|1689.9|1683.9|1689.6|1683.6|2
1594774800000|2020-07-15 01:00:00|1690.1|1684.1|1688.6|1682.6|1690.6|1684.6|1688.4|1682.4|18
1594775100000|2020-07-15 01:05:00|1688.4|1682.4|1688.1|1682.1|1688.9|1682.9|1687.4|1681.4|15
1594775400000|2020-07-15 01:10:00|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1688.4|1682.4|1
1594775700000|2020-07-15 01:15:00|1688.1|1682.1|1688.9|1682.9|1688.9|1682.9|1687.9|1681.9|6
1594776000000|2020-07-15 01:20:00|1688.6|1682.6|1689.4|1683.4|1689.6|1683.6|1688.6|1682.6|5
1594776300000|2020-07-15 01:25:00|1689.6|1683.6|1690.6|1684.6|1690.9|1684.9|1689.6|1683.6|12
1594776600000|2020-07-15 01:30:00|1691.1|1685.1|1690.9|1684.9|1691.4|1685.4|1690.6|1684.6|7
1594776900000|2020-07-15 01:35:00|1690.6|1684.6|1690.1|1684.1|1690.6|1684.6|1689.4|1683.4|17
1594777200000|2020-07-15 01:40:00|1690.4|1684.4|1690.1|1684.1|1690.4|1684.4|1689.4|1683.4|11
1594777500000|2020-07-15 01:45:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|5
1594777800000|2020-07-15 01:50:00|1688.9|1682.9|1689.1|1683.1|1689.1|1683.1|1688.9|1682.9|4
1594778100000|2020-07-15 01:55:00|1689.4|1683.4|1689.9|1683.9|1690.1|1684.1|1689.4|1683.4|4
1594778400000|2020-07-15 02:00:00|1689.6|1683.6|1689.6|1683.6|1689.9|1683.9|1689.6|1683.6|3
1594778700000|2020-07-15 02:05:00|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1689.4|1683.4|1
1594779000000|2020-07-15 02:10:00|1689.1|1683.1|1688.6|1682.6|1689.1|1683.1|1688.6|1682.6|5
1594779300000|2020-07-15 02:15:00|1688.9|1682.9|1689.1|1683.1|1689.1|1683.1|1688.9|1682.9|2
1594780200000|2020-07-15 02:30:00|1689.4|1683.4|1689.9|1683.9|1690.6|1684.6|1689.4|1683.4|9
1594780500000|2020-07-15 02:35:00|1690.1|1684.1|1690.9|1684.9|1691.4|1685.4|1690.1|1684.1|20
1594780800000|2020-07-15 02:40:00|1691.1|1685.1|1691.6|1685.6|1691.6|1685.6|1690.9|1684.9|9
1594781100000|2020-07-15 02:45:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1691.4|1685.4|2
1594781400000|2020-07-15 02:50:00|1690.9|1684.9|1691.4|1685.4|1691.4|1685.4|1690.9|1684.9|2
1594781700000|2020-07-15 02:55:00|1691.1|1685.1|1690.4|1684.4|1691.1|1685.1|1689.9|1683.9|8
1594782000000|2020-07-15 03:00:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1689.9|1683.9|3
1594782300000|2020-07-15 03:05:00|1690.4|1684.4|1691.4|1685.4|1691.4|1685.4|1690.4|1684.4|11
1594782600000|2020-07-15 03:10:00|1691.1|1685.1|1691.6|1685.6|1691.6|1685.6|1691.1|1685.1|2
1594782900000|2020-07-15 03:15:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1594783500000|2020-07-15 03:25:00|1691.6|1685.6|1691.1|1685.1|1691.6|1685.6|1691.1|1685.1|3
1594784100000|2020-07-15 03:35:00|1691.4|1685.4|1691.1|1685.1|1691.4|1685.4|1691.1|1685.1|2
1594784700000|2020-07-15 03:45:00|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1
1594785000000|2020-07-15 03:50:00|1690.9|1684.9|1689.9|1683.9|1690.9|1684.9|1689.6|1683.6|6
1594786200000|2020-07-15 04:10:00|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1690.1|1684.1|1
1594786500000|2020-07-15 04:15:00|1690.4|1684.4|1690.1|1684.1|1690.4|1684.4|1690.1|1684.1|2
1594786800000|2020-07-15 04:20:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1689.9|1683.9|6
1594788000000|2020-07-15 04:40:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.4|1684.4|2
1594788900000|2020-07-15 04:55:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1594789200000|2020-07-15 05:00:00|1691.1|1685.1|1690.9|1684.9|1691.1|1685.1|1690.6|1684.6|4
1594789800000|2020-07-15 05:10:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1594790700000|2020-07-15 05:25:00|1691.4|1685.4|1691.1|1685.1|1691.4|1685.4|1691.1|1685.1|2
1594791000000|2020-07-15 05:30:00|1691.4|1685.4|1692.4|1686.4|1692.9|1686.9|1691.4|1685.4|24
1594791300000|2020-07-15 05:35:00|1692.1|1686.1|1692.1|1686.1|1692.4|1686.4|1691.6|1685.6|4
1594791600000|2020-07-15 05:40:00|1692.4|1686.4|1691.6|1685.6|1692.4|1686.4|1691.6|1685.6|6
1594791900000|2020-07-15 05:45:00|1691.4|1685.4|1690.6|1684.6|1691.4|1685.4|1690.4|1684.4|5
1594792200000|2020-07-15 05:50:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1689.9|1683.9|10
1594792500000|2020-07-15 05:55:00|1690.9|1684.9|1690.4|1684.4|1691.4|1685.4|1690.4|1684.4|5
1594792800000|2020-07-15 06:00:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.1|1684.1|11
1594793100000|2020-07-15 06:05:00|1690.9|1684.9|1690.1|1684.1|1691.1|1685.1|1690.1|1684.1|12
1594793400000|2020-07-15 06:10:00|1689.9|1683.9|1690.6|1684.6|1690.6|1684.6|1689.9|1683.9|6
1594793700000|2020-07-15 06:15:00|1690.9|1684.9|1692.1|1686.1|1692.4|1686.4|1690.9|1684.9|13
1594794000000|2020-07-15 06:20:00|1691.9|1685.9|1689.6|1683.6|1691.9|1685.9|1689.6|1683.6|16
1594794300000|2020-07-15 06:25:00|1689.4|1683.4|1689.9|1683.9|1690.1|1684.1|1689.4|1683.4|11
1594794600000|2020-07-15 06:30:00|1689.6|1683.6|1690.1|1684.1|1690.6|1684.6|1689.1|1683.1|17
1594794900000|2020-07-15 06:35:00|1689.9|1683.9|1688.9|1682.9|1690.1|1684.1|1688.6|1682.6|7
1594795200000|2020-07-15 06:40:00|1688.6|1682.6|1688.9|1682.9|1688.9|1682.9|1688.6|1682.6|2
1594795500000|2020-07-15 06:45:00|1689.1|1683.1|1687.6|1681.6|1689.1|1683.1|1687.4|1681.4|15
1594795800000|2020-07-15 06:50:00|1687.4|1681.4|1687.9|1681.9|1687.9|1681.9|1686.6|1680.6|15
1594796100000|2020-07-15 06:55:00|1687.6|1681.6|1689.6|1683.6|1689.6|1683.6|1686.9|1680.9|30
1594796400000|2020-07-15 07:00:00|1689.9|1683.9|1687.4|1681.4|1690.6|1684.6|1687.4|1681.4|53
1594796700000|2020-07-15 07:05:00|1687.6|1681.6|1687.1|1681.1|1689.4|1683.4|1686.9|1680.9|28
1594797000000|2020-07-15 07:10:00|1687.4|1681.4|1687.9|1681.9|1688.4|1682.4|1686.1|1680.1|38
1594797300000|2020-07-15 07:15:00|1688.1|1682.1|1689.1|1683.1|1690.4|1684.4|1688.1|1682.1|22
1594797600000|2020-07-15 07:20:00|1688.9|1682.9|1686.4|1680.4|1689.1|1683.1|1686.1|1680.1|37
1594797900000|2020-07-15 07:25:00|1686.6|1680.6|1688.4|1682.4|1688.4|1682.4|1686.6|1680.6|31
1594798200000|2020-07-15 07:30:00|1688.6|1682.6|1688.4|1682.4|1688.9|1682.9|1687.9|1681.9|22
1594798500000|2020-07-15 07:35:00|1687.9|1681.9|1687.9|1681.9|1687.9|1681.9|1687.1|1681.1|7
1594798800000|2020-07-15 07:40:00|1688.1|1682.1|1688.9|1682.9|1688.9|1682.9|1687.9|1681.9|12
1594799100000|2020-07-15 07:45:00|1689.1|1683.1|1689.4|1683.4|1690.1|1684.1|1688.4|1682.4|28
1594799400000|2020-07-15 07:50:00|1689.1|1683.1|1689.4|1683.4|1689.6|1683.6|1688.6|1682.6|10
1594799700000|2020-07-15 07:55:00|1689.6|1683.6|1689.1|1683.1|1690.4|1684.4|1688.6|1682.6|18
1594800000000|2020-07-15 08:00:00|1689.4|1683.4|1690.9|1684.9|1691.9|1685.9|1688.6|1682.6|35
1594800300000|2020-07-15 08:05:00|1691.1|1685.1|1692.4|1686.4|1692.4|1686.4|1690.9|1684.9|12
1594800600000|2020-07-15 08:10:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.1|1685.1|14
1594800900000|2020-07-15 08:15:00|1691.6|1685.6|1691.1|1685.1|1691.6|1685.6|1690.4|1684.4|13
1594801200000|2020-07-15 08:20:00|1691.4|1685.4|1691.1|1685.1|1691.6|1685.6|1690.6|1684.6|13
1594801500000|2020-07-15 08:25:00|1691.4|1685.4|1691.6|1685.6|1691.9|1685.9|1691.1|1685.1|8
1594801800000|2020-07-15 08:30:00|1691.9|1685.9|1691.1|1685.1|1691.9|1685.9|1691.1|1685.1|12
1594802100000|2020-07-15 08:35:00|1691.4|1685.4|1689.9|1683.9|1691.4|1685.4|1689.4|1683.4|14
1594802400000|2020-07-15 08:40:00|1690.1|1684.1|1689.1|1683.1|1690.6|1684.6|1689.1|1683.1|13
1594802700000|2020-07-15 08:45:00|1689.4|1683.4|1689.4|1683.4|1689.6|1683.6|1689.1|1683.1|12
1594803000000|2020-07-15 08:50:00|1689.1|1683.1|1689.6|1683.6|1689.9|1683.9|1689.1|1683.1|5
1594803300000|2020-07-15 08:55:00|1689.4|1683.4|1690.9|1684.9|1691.1|1685.1|1689.1|1683.1|16
1594803600000|2020-07-15 09:00:00|1691.1|1685.1|1690.1|1684.1|1691.1|1685.1|1690.1|1684.1|5
1594803900000|2020-07-15 09:05:00|1690.4|1684.4|1690.1|1684.1|1691.4|1685.4|1690.1|1684.1|12
1594804200000|2020-07-15 09:10:00|1690.4|1684.4|1690.4|1684.4|1691.4|1685.4|1689.4|1683.4|15
1594804500000|2020-07-15 09:15:00|1690.6|1684.6|1690.4|1684.4|1690.6|1684.6|1689.9|1683.9|8
1594804800000|2020-07-15 09:20:00|1690.1|1684.1|1689.9|1683.9|1690.4|1684.4|1689.6|1683.6|5
1594806300000|2020-07-15 09:45:00|1689.6|1683.6|1689.9|1683.9|1689.9|1683.9|1689.1|1683.1|8
1594806900000|2020-07-15 09:55:00|1689.6|1683.6|1689.4|1683.4|1689.6|1683.6|1689.1|1683.1|3
1594807200000|2020-07-15 10:00:00|1689.9|1683.9|1689.9|1683.9|1689.9|1683.9|1689.9|1683.9|1
1594807500000|2020-07-15 10:05:00|1690.1|1684.1|1690.6|1684.6|1690.9|1684.9|1690.1|1684.1|8
1594807800000|2020-07-15 10:10:00|1690.9|1684.9|1691.9|1685.9|1692.4|1686.4|1690.9|1684.9|27
1594808100000|2020-07-15 10:15:00|1691.6|1685.6|1692.4|1686.4|1692.6|1686.6|1691.4|1685.4|19
1594808400000|2020-07-15 10:20:00|1692.6|1686.6|1692.1|1686.1|1692.6|1686.6|1692.1|1686.1|25
1594808700000|2020-07-15 10:25:00|1692.4|1686.4|1692.6|1686.6|1692.6|1686.6|1692.4|1686.4|2
1594809000000|2020-07-15 10:30:00|1692.9|1686.9|1691.9|1685.9|1692.9|1686.9|1691.6|1685.6|18
1594809300000|2020-07-15 10:35:00|1692.1|1686.1|1691.1|1685.1|1692.1|1686.1|1690.6|1684.6|15
1594809600000|2020-07-15 10:40:00|1690.9|1684.9|1689.9|1683.9|1690.9|1684.9|1689.9|1683.9|7
1594809900000|2020-07-15 10:45:00|1690.1|1684.1|1690.6|1684.6|1690.6|1684.6|1689.6|1683.6|16
1594810200000|2020-07-15 10:50:00|1690.9|1684.9|1691.1|1685.1|1691.6|1685.6|1690.6|1684.6|11
1594810500000|2020-07-15 10:55:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|3
1594810800000|2020-07-15 11:00:00|1691.1|1685.1|1690.9|1684.9|1691.9|1685.9|1690.6|1684.6|8
1594811100000|2020-07-15 11:05:00|1690.4|1684.4|1690.6|1684.6|1691.1|1685.1|1689.9|1683.9|9
1594811400000|2020-07-15 11:10:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1594811700000|2020-07-15 11:15:00|1691.4|1685.4|1691.9|1685.9|1691.9|1685.9|1691.4|1685.4|5
1594812000000|2020-07-15 11:20:00|1691.6|1685.6|1690.9|1684.9|1691.9|1685.9|1690.9|1684.9|10
1594812300000|2020-07-15 11:25:00|1691.1|1685.1|1692.6|1686.6|1693.1|1687.1|1691.1|1685.1|16
1594812600000|2020-07-15 11:30:00|1692.9|1686.9|1694.1|1688.1|1694.4|1688.4|1692.9|1686.9|41
1594812900000|2020-07-15 11:35:00|1694.4|1688.4|1694.1|1688.1|1694.6|1688.6|1693.9|1687.9|9
1594813200000|2020-07-15 11:40:00|1693.9|1687.9|1693.1|1687.1|1693.9|1687.9|1692.9|1686.9|13
1594813500000|2020-07-15 11:45:00|1692.9|1686.9|1692.9|1686.9|1693.1|1687.1|1692.6|1686.6|8
1594813800000|2020-07-15 11:50:00|1692.6|1686.6|1691.4|1685.4|1692.9|1686.9|1691.4|1685.4|22
1594814100000|2020-07-15 11:55:00|1691.1|1685.1|1689.9|1683.9|1691.1|1685.1|1687.6|1681.6|112
1594814400000|2020-07-15 12:00:00|1690.1|1684.1|1691.6|1685.6|1691.6|1685.6|1689.6|1683.6|44
1594814700000|2020-07-15 12:05:00|1691.1|1685.1|1692.9|1686.9|1693.1|1687.1|1691.1|1685.1|12
1594815000000|2020-07-15 12:10:00|1692.4|1686.4|1692.1|1686.1|1692.6|1686.6|1692.1|1686.1|16
1594815300000|2020-07-15 12:15:00|1692.4|1686.4|1691.9|1685.9|1693.1|1687.1|1691.6|1685.6|19
1594815600000|2020-07-15 12:20:00|1691.6|1685.6|1692.1|1686.1|1692.1|1686.1|1690.9|1684.9|21
1594815900000|2020-07-15 12:25:00|1692.4|1686.4|1691.9|1685.9|1692.6|1686.6|1691.9|1685.9|14
1594816200000|2020-07-15 12:30:00|1692.1|1686.1|1692.4|1686.4|1692.9|1686.9|1692.1|1686.1|12
1594816500000|2020-07-15 12:35:00|1692.1|1686.1|1691.6|1685.6|1692.1|1686.1|1691.1|1685.1|10
1594816800000|2020-07-15 12:40:00|1691.4|1685.4|1690.1|1684.1|1691.4|1685.4|1689.9|1683.9|20
1594817100000|2020-07-15 12:45:00|1690.4|1684.4|1691.6|1685.6|1692.4|1686.4|1690.1|1684.1|15
1594817400000|2020-07-15 12:50:00|1691.9|1685.9|1692.1|1686.1|1692.1|1686.1|1691.6|1685.6|10
1594817700000|2020-07-15 12:55:00|1691.9|1685.9|1692.9|1686.9|1692.9|1686.9|1691.9|1685.9|10
1594818000000|2020-07-15 13:00:00|1693.1|1687.1|1691.1|1685.1|1693.4|1687.4|1691.1|1685.1|32
1594818300000|2020-07-15 13:05:00|1691.4|1685.4|1688.4|1682.4|1691.6|1685.6|1688.4|1682.4|49
1594818600000|2020-07-15 13:10:00|1688.6|1682.6|1687.1|1681.1|1688.9|1682.9|1684.6|1678.6|85
1594818900000|2020-07-15 13:15:00|1687.4|1681.4|1687.6|1681.6|1688.4|1682.4|1684.6|1678.6|82
1594819200000|2020-07-15 13:20:00|1687.9|1681.9|1687.9|1681.9|1689.1|1683.1|1687.4|1681.4|45
1594819500000|2020-07-15 13:25:00|1688.4|1682.4|1687.1|1681.1|1688.6|1682.6|1687.1|1681.1|34
1594819800000|2020-07-15 13:30:00|1687.4|1681.4|1686.1|1680.1|1687.9|1681.9|1685.6|1679.6|63
1594820100000|2020-07-15 13:35:00|1686.4|1680.4|1685.1|1679.1|1687.4|1681.4|1685.1|1679.1|57
1594820400000|2020-07-15 13:40:00|1685.4|1679.4|1686.4|1680.4|1686.4|1680.4|1684.6|1678.6|37
1594820700000|2020-07-15 13:45:00|1686.1|1680.1|1684.1|1678.1|1686.1|1680.1|1682.6|1676.6|68
1594821000000|2020-07-15 13:50:00|1684.4|1678.4|1681.4|1675.4|1684.6|1678.6|1680.1|1674.1|76
1594821300000|2020-07-15 13:55:00|1681.1|1675.1|1680.9|1674.9|1683.4|1677.4|1680.9|1674.9|85
1594821600000|2020-07-15 14:00:00|1680.6|1674.6|1681.6|1675.6|1682.4|1676.4|1680.4|1674.4|69
1594821900000|2020-07-15 14:05:00|1681.4|1675.4|1678.9|1672.9|1681.4|1675.4|1678.9|1672.9|33
1594822200000|2020-07-15 14:10:00|1678.6|1672.6|1681.6|1675.6|1681.9|1675.9|1677.1|1671.1|91
1594822500000|2020-07-15 14:15:00|1681.4|1675.4|1684.9|1678.9|1685.1|1679.1|1680.6|1674.6|60
1594822800000|2020-07-15 14:20:00|1684.6|1678.6|1682.6|1676.6|1684.9|1678.9|1681.9|1675.9|51
1594823100000|2020-07-15 14:25:00|1682.9|1676.9|1683.6|1677.6|1684.6|1678.6|1681.1|1675.1|33
1594823400000|2020-07-15 14:30:00|1683.9|1677.9|1684.6|1678.6|1685.6|1679.6|1683.6|1677.6|42
1594823700000|2020-07-15 14:35:00|1684.4|1678.4|1685.4|1679.4|1686.1|1680.1|1684.1|1678.1|39
1594824000000|2020-07-15 14:40:00|1685.6|1679.6|1685.9|1679.9|1686.4|1680.4|1684.9|1678.9|45
1594824300000|2020-07-15 14:45:00|1685.6|1679.6|1685.4|1679.4|1685.9|1679.9|1685.1|1679.1|34
1594824600000|2020-07-15 14:50:00|1685.1|1679.1|1685.6|1679.6|1687.6|1681.6|1685.1|1679.1|32
1594824900000|2020-07-15 14:55:00|1685.4|1679.4|1685.4|1679.4|1686.6|1680.6|1685.1|1679.1|32
1594825200000|2020-07-15 15:00:00|1685.6|1679.6|1687.4|1681.4|1688.1|1682.1|1685.1|1679.1|70
1594825500000|2020-07-15 15:05:00|1687.1|1681.1|1687.4|1681.4|1688.1|1682.1|1686.4|1680.4|34
1594825800000|2020-07-15 15:10:00|1687.6|1681.6|1687.6|1681.6|1688.6|1682.6|1686.1|1680.1|47
1594826100000|2020-07-15 15:15:00|1687.9|1681.9|1687.4|1681.4|1688.4|1682.4|1686.9|1680.9|24
1594826400000|2020-07-15 15:20:00|1687.6|1681.6|1684.1|1678.1|1687.6|1681.6|1684.1|1678.1|38
1594826700000|2020-07-15 15:25:00|1683.4|1677.4|1686.1|1680.1|1687.1|1681.1|1683.4|1677.4|61
1594827000000|2020-07-15 15:30:00|1686.4|1680.4|1685.6|1679.6|1688.4|1682.4|1684.6|1678.6|133
1594827300000|2020-07-15 15:35:00|1685.9|1679.9|1685.1|1679.1|1687.1|1681.1|1684.6|1678.6|25
1594827600000|2020-07-15 15:40:00|1684.9|1678.9|1684.6|1678.6|1685.9|1679.9|1681.9|1675.9|63
1594827900000|2020-07-15 15:45:00|1684.9|1678.9|1684.4|1678.4|1685.1|1679.1|1683.9|1677.9|18
1594828200000|2020-07-15 15:50:00|1684.6|1678.6|1684.6|1678.6|1685.6|1679.6|1684.6|1678.6|17
1594828500000|2020-07-15 15:55:00|1684.9|1678.9|1684.6|1678.6|1685.6|1679.6|1684.4|1678.4|14
1594828800000|2020-07-15 16:00:00|1684.1|1678.1|1684.4|1678.4|1684.4|1678.4|1684.1|1678.1|2
1594829100000|2020-07-15 16:05:00|1684.6|1678.6|1684.9|1678.9|1685.1|1679.1|1684.6|1678.6|4
1594829400000|2020-07-15 16:10:00|1684.6|1678.6|1684.4|1678.4|1684.6|1678.6|1684.4|1678.4|2
1594829700000|2020-07-15 16:15:00|1684.6|1678.6|1685.4|1679.4|1685.4|1679.4|1684.4|1678.4|7
1594830000000|2020-07-15 16:20:00|1685.1|1679.1|1684.9|1678.9|1685.6|1679.6|1684.9|1678.9|8
1594830300000|2020-07-15 16:25:00|1684.6|1678.6|1684.1|1678.1|1684.9|1678.9|1683.9|1677.9|19
1594830600000|2020-07-15 16:30:00|1683.9|1677.9|1682.6|1676.6|1683.9|1677.9|1682.6|1676.6|9
1594830900000|2020-07-15 16:35:00|1682.4|1676.4|1682.6|1676.6|1682.6|1676.6|1682.1|1676.1|4
1594831200000|2020-07-15 16:40:00|1682.4|1676.4|1681.1|1675.1|1682.4|1676.4|1680.9|1674.9|10
1594831500000|2020-07-15 16:45:00|1681.4|1675.4|1682.1|1676.1|1682.4|1676.4|1681.1|1675.1|10
1594831800000|2020-07-15 16:50:00|1682.4|1676.4|1683.4|1677.4|1683.6|1677.6|1682.1|1676.1|8
1594832100000|2020-07-15 16:55:00|1683.3|1677.3|1684|1678|1684.1|1678.1|1683.3|1677.3|11
1594857600000|2020-07-16 00:00:00|1682.9|1676.9|1682.9|1676.9|1683.1|1677.1|1682.9|1676.9|3
1594857900000|2020-07-16 00:05:00|1682.6|1676.6|1682.1|1676.1|1682.6|1676.6|1681.9|1675.9|5
1594858200000|2020-07-16 00:10:00|1682.4|1676.4|1682.1|1676.1|1682.6|1676.6|1682.1|1676.1|3
1594858500000|2020-07-16 00:15:00|1682.6|1676.6|1683.1|1677.1|1683.1|1677.1|1682.6|1676.6|2
1594858800000|2020-07-16 00:20:00|1682.9|1676.9|1683.1|1677.1|1683.1|1677.1|1682.9|1676.9|2
1594859100000|2020-07-16 00:25:00|1683.4|1677.4|1683.4|1677.4|1683.4|1677.4|1683.4|1677.4|1
1594859400000|2020-07-16 00:30:00|1683.6|1677.6|1683.9|1677.9|1684.1|1678.1|1683.6|1677.6|3
1594860300000|2020-07-16 00:45:00|1683.6|1677.6|1683.6|1677.6|1683.6|1677.6|1683.6|1677.6|1
1594860900000|2020-07-16 00:55:00|1682.9|1676.9|1682.1|1676.1|1682.9|1676.9|1682.1|1676.1|2
1594861200000|2020-07-16 01:00:00|1682.4|1676.4|1680.1|1674.1|1682.6|1676.6|1678.9|1672.9|31
1594861500000|2020-07-16 01:05:00|1679.1|1673.1|1679.4|1673.4|1679.6|1673.6|1678.6|1672.6|10
1594861800000|2020-07-16 01:10:00|1679.6|1673.6|1682.1|1676.1|1682.6|1676.6|1679.6|1673.6|25
1594862100000|2020-07-16 01:15:00|1682.4|1676.4|1680.1|1674.1|1682.4|1676.4|1680.1|1674.1|22
1594862400000|2020-07-16 01:20:00|1680.4|1674.4|1680.4|1674.4|1680.4|1674.4|1680.1|1674.1|3
1594862700000|2020-07-16 01:25:00|1679.6|1673.6|1680.4|1674.4|1680.4|1674.4|1679.6|1673.6|4
1594863300000|2020-07-16 01:35:00|1680.1|1674.1|1680.4|1674.4|1680.4|1674.4|1680.1|1674.1|2
1594863600000|2020-07-16 01:40:00|1680.6|1674.6|1681.6|1675.6|1681.6|1675.6|1680.6|1674.6|4
1594863900000|2020-07-16 01:45:00|1681.4|1675.4|1681.4|1675.4|1681.4|1675.4|1681.4|1675.4|1
1594864200000|2020-07-16 01:50:00|1681.1|1675.1|1680.9|1674.9|1681.1|1675.1|1680.9|1674.9|2
1594864500000|2020-07-16 01:55:00|1680.6|1674.6|1679.9|1673.9|1680.6|1674.6|1679.4|1673.4|3
1594864800000|2020-07-16 02:00:00|1680.1|1674.1|1679.4|1673.4|1680.6|1674.6|1679.4|1673.4|15
1594865100000|2020-07-16 02:05:00|1679.6|1673.6|1679.6|1673.6|1680.9|1674.9|1679.4|1673.4|11
1594865400000|2020-07-16 02:10:00|1680.1|1674.1|1678.9|1672.9|1680.1|1674.1|1678.9|1672.9|3
1594865700000|2020-07-16 02:15:00|1679.1|1673.1|1679.1|1673.1|1679.1|1673.1|1678.9|1672.9|5
1594866300000|2020-07-16 02:25:00|1678.9|1672.9|1678.9|1672.9|1679.1|1673.1|1678.9|1672.9|3
1594866600000|2020-07-16 02:30:00|1678.6|1672.6|1675.9|1669.9|1678.6|1672.6|1674.4|1668.4|69
1594866900000|2020-07-16 02:35:00|1675.6|1669.6|1674.9|1668.9|1675.6|1669.6|1674.4|1668.4|9
1594867200000|2020-07-16 02:40:00|1675.1|1669.1|1675.4|1669.4|1675.4|1669.4|1674.9|1668.9|10
1594867500000|2020-07-16 02:45:00|1675.6|1669.6|1674.4|1668.4|1675.9|1669.9|1674.4|1668.4|27
1594867800000|2020-07-16 02:50:00|1674.1|1668.1|1674.4|1668.4|1674.6|1668.6|1674.1|1668.1|18
1594868100000|2020-07-16 02:55:00|1674.6|1668.6|1674.1|1668.1|1674.6|1668.6|1673.9|1667.9|19
1594868400000|2020-07-16 03:00:00|1674.9|1668.9|1673.9|1667.9|1675.4|1669.4|1673.6|1667.6|26
1594868700000|2020-07-16 03:05:00|1674.1|1668.1|1674.1|1668.1|1674.6|1668.6|1673.9|1667.9|29
1594869000000|2020-07-16 03:10:00|1673.9|1667.9|1673.9|1667.9|1674.1|1668.1|1673.9|1667.9|3
1594869300000|2020-07-16 03:15:00|1673.4|1667.4|1671.4|1665.4|1673.4|1667.4|1670.4|1664.4|36
1594869600000|2020-07-16 03:20:00|1670.6|1664.6|1672.1|1666.1|1672.1|1666.1|1670.1|1664.1|12
1594869900000|2020-07-16 03:25:00|1671.9|1665.9|1670.9|1664.9|1671.9|1665.9|1670.9|1664.9|6
1594870200000|2020-07-16 03:30:00|1671.1|1665.1|1670.9|1664.9|1671.1|1665.1|1670.9|1664.9|4
1594870500000|2020-07-16 03:35:00|1671.1|1665.1|1671.1|1665.1|1671.4|1665.4|1671.1|1665.1|3
1594870800000|2020-07-16 03:40:00|1671.4|1665.4|1671.1|1665.1|1671.4|1665.4|1671.1|1665.1|2
1594871400000|2020-07-16 03:50:00|1671.4|1665.4|1671.4|1665.4|1671.6|1665.6|1671.4|1665.4|3
1594871700000|2020-07-16 03:55:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1594872000000|2020-07-16 04:00:00|1671.9|1665.9|1671.9|1665.9|1672.1|1666.1|1671.9|1665.9|5
1594872300000|2020-07-16 04:05:00|1672.1|1666.1|1673.9|1667.9|1673.9|1667.9|1672.1|1666.1|11
1594872600000|2020-07-16 04:10:00|1674.1|1668.1|1674.1|1668.1|1674.4|1668.4|1674.1|1668.1|3
1594872900000|2020-07-16 04:15:00|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1673.9|1667.9|1
1594873200000|2020-07-16 04:20:00|1672.6|1666.6|1672.4|1666.4|1672.6|1666.6|1672.4|1666.4|2
1594873500000|2020-07-16 04:25:00|1672.1|1666.1|1671.9|1665.9|1672.4|1666.4|1671.9|1665.9|3
1594873800000|2020-07-16 04:30:00|1672.1|1666.1|1670.6|1664.6|1672.6|1666.6|1670.6|1664.6|9
1594874100000|2020-07-16 04:35:00|1671.1|1665.1|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|2
1594874700000|2020-07-16 04:45:00|1670.9|1664.9|1671.4|1665.4|1671.6|1665.6|1670.9|1664.9|5
1594875600000|2020-07-16 05:00:00|1671.1|1665.1|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|3
1594875900000|2020-07-16 05:05:00|1670.9|1664.9|1672.1|1666.1|1672.1|1666.1|1670.9|1664.9|6
1594876200000|2020-07-16 05:10:00|1671.9|1665.9|1671.1|1665.1|1672.1|1666.1|1671.1|1665.1|5
1594876500000|2020-07-16 05:15:00|1670.9|1664.9|1670.4|1664.4|1670.9|1664.9|1670.4|1664.4|2
1594876800000|2020-07-16 05:20:00|1670.6|1664.6|1670.6|1664.6|1671.1|1665.1|1670.6|1664.6|4
1594877100000|2020-07-16 05:25:00|1670.9|1664.9|1671.4|1665.4|1671.6|1665.6|1670.9|1664.9|4
1594877400000|2020-07-16 05:30:00|1670.9|1664.9|1665.6|1659.6|1670.9|1664.9|1664.4|1658.4|108
1594877700000|2020-07-16 05:35:00|1665.9|1659.9|1664.9|1658.9|1666.6|1660.6|1664.4|1658.4|64
1594878000000|2020-07-16 05:40:00|1665.1|1659.1|1665.9|1659.9|1666.1|1660.1|1665.1|1659.1|34
1594878300000|2020-07-16 05:45:00|1665.4|1659.4|1663.9|1657.9|1665.9|1659.9|1663.4|1657.4|25
1594878600000|2020-07-16 05:50:00|1663.6|1657.6|1664.9|1658.9|1665.1|1659.1|1663.4|1657.4|16
1594878900000|2020-07-16 05:55:00|1665.1|1659.1|1665.4|1659.4|1666.1|1660.1|1664.6|1658.6|17
1594879200000|2020-07-16 06:00:00|1665.1|1659.1|1666.1|1660.1|1667.9|1661.9|1665.1|1659.1|37
1594879500000|2020-07-16 06:05:00|1666.4|1660.4|1666.1|1660.1|1666.6|1660.6|1664.4|1658.4|39
1594879800000|2020-07-16 06:10:00|1665.9|1659.9|1664.4|1658.4|1666.1|1660.1|1663.4|1657.4|39
1594880100000|2020-07-16 06:15:00|1664.1|1658.1|1662.4|1656.4|1664.1|1658.1|1662.4|1656.4|18
1594880400000|2020-07-16 06:20:00|1662.9|1656.9|1660.1|1654.1|1662.9|1656.9|1659.9|1653.9|80
1594880700000|2020-07-16 06:25:00|1659.9|1653.9|1660.9|1654.9|1660.9|1654.9|1659.4|1653.4|25
1594881000000|2020-07-16 06:30:00|1660.6|1654.6|1659.9|1653.9|1661.4|1655.4|1659.6|1653.6|57
1594881300000|2020-07-16 06:35:00|1660.1|1654.1|1660.9|1654.9|1660.9|1654.9|1659.9|1653.9|34
1594881600000|2020-07-16 06:40:00|1660.6|1654.6|1661.6|1655.6|1662.1|1656.1|1660.4|1654.4|21
1594881900000|2020-07-16 06:45:00|1661.9|1655.9|1665.4|1659.4|1665.4|1659.4|1661.9|1655.9|24
1594882200000|2020-07-16 06:50:00|1665.1|1659.1|1664.9|1658.9|1665.1|1659.1|1663.6|1657.6|66
1594882500000|2020-07-16 06:55:00|1665.1|1659.1|1665.1|1659.1|1666.1|1660.1|1664.1|1658.1|44
1594882800000|2020-07-16 07:00:00|1665.4|1659.4|1669.9|1663.9|1670.4|1664.4|1665.4|1659.4|59
1594883100000|2020-07-16 07:05:00|1669.6|1663.6|1671.6|1665.6|1671.6|1665.6|1669.4|1663.4|36
1594883400000|2020-07-16 07:10:00|1671.4|1665.4|1672.9|1666.9|1673.4|1667.4|1670.9|1664.9|75
1594883700000|2020-07-16 07:15:00|1673.1|1667.1|1671.4|1665.4|1673.1|1667.1|1668.6|1662.6|48
1594884000000|2020-07-16 07:20:00|1671.9|1665.9|1673.6|1667.6|1673.9|1667.9|1671.4|1665.4|30
1594884300000|2020-07-16 07:25:00|1673.9|1667.9|1670.9|1664.9|1674.6|1668.6|1669.9|1663.9|44
1594884600000|2020-07-16 07:30:00|1670.6|1664.6|1669.1|1663.1|1671.1|1665.1|1669.1|1663.1|40
1594884900000|2020-07-16 07:35:00|1669.4|1663.4|1671.9|1665.9|1672.1|1666.1|1669.4|1663.4|28
1594885200000|2020-07-16 07:40:00|1672.1|1666.1|1672.9|1666.9|1673.6|1667.6|1671.9|1665.9|17
1594885500000|2020-07-16 07:45:00|1672.6|1666.6|1671.4|1665.4|1672.6|1666.6|1671.1|1665.1|14
1594885800000|2020-07-16 07:50:00|1671.6|1665.6|1673.1|1667.1|1673.4|1667.4|1671.6|1665.6|22
1594886100000|2020-07-16 07:55:00|1673.4|1667.4|1672.4|1666.4|1674.1|1668.1|1671.9|1665.9|23
1594886400000|2020-07-16 08:00:00|1672.1|1666.1|1673.6|1667.6|1674.1|1668.1|1671.4|1665.4|16
1594886700000|2020-07-16 08:05:00|1673.9|1667.9|1673.6|1667.6|1674.1|1668.1|1672.6|1666.6|14
1594887000000|2020-07-16 08:10:00|1673.4|1667.4|1673.9|1667.9|1673.9|1667.9|1672.4|1666.4|19
1594887300000|2020-07-16 08:15:00|1673.6|1667.6|1673.1|1667.1|1674.1|1668.1|1673.1|1667.1|27
1594887600000|2020-07-16 08:20:00|1673.4|1667.4|1674.9|1668.9|1674.9|1668.9|1673.4|1667.4|15
1594887900000|2020-07-16 08:25:00|1674.6|1668.6|1673.6|1667.6|1674.6|1668.6|1673.1|1667.1|16
1594888200000|2020-07-16 08:30:00|1673.9|1667.9|1671.9|1665.9|1674.4|1668.4|1671.9|1665.9|21
1594888500000|2020-07-16 08:35:00|1672.1|1666.1|1670.6|1664.6|1672.4|1666.4|1670.4|1664.4|14
1594888800000|2020-07-16 08:40:00|1670.4|1664.4|1667.9|1661.9|1670.4|1664.4|1667.1|1661.1|33
1594889100000|2020-07-16 08:45:00|1667.6|1661.6|1668.1|1662.1|1668.6|1662.6|1666.6|1660.6|39
1594889400000|2020-07-16 08:50:00|1668.6|1662.6|1668.1|1662.1|1668.6|1662.6|1667.4|1661.4|13
1594889700000|2020-07-16 08:55:00|1668.4|1662.4|1667.1|1661.1|1668.6|1662.6|1667.1|1661.1|8
1594890000000|2020-07-16 09:00:00|1667.4|1661.4|1667.1|1661.1|1667.9|1661.9|1665.9|1659.9|26
1594890300000|2020-07-16 09:05:00|1666.9|1660.9|1666.9|1660.9|1667.4|1661.4|1666.4|1660.4|18
1594890600000|2020-07-16 09:10:00|1667.1|1661.1|1667.4|1661.4|1667.6|1661.6|1666.6|1660.6|20
1594890900000|2020-07-16 09:15:00|1667.6|1661.6|1667.9|1661.9|1667.9|1661.9|1666.6|1660.6|13
1594891200000|2020-07-16 09:20:00|1668.1|1662.1|1669.1|1663.1|1669.6|1663.6|1667.6|1661.6|17
1594891500000|2020-07-16 09:25:00|1668.9|1662.9|1667.9|1661.9|1669.6|1663.6|1667.6|1661.6|10
1594891800000|2020-07-16 09:30:00|1668.4|1662.4|1669.1|1663.1|1669.6|1663.6|1668.4|1662.4|10
1594892100000|2020-07-16 09:35:00|1668.9|1662.9|1668.6|1662.6|1669.6|1663.6|1668.6|1662.6|6
1594892400000|2020-07-16 09:40:00|1669.1|1663.1|1669.4|1663.4|1669.9|1663.9|1669.1|1663.1|18
1594892700000|2020-07-16 09:45:00|1669.6|1663.6|1669.4|1663.4|1669.9|1663.9|1668.9|1662.9|28
1594893000000|2020-07-16 09:50:00|1669.6|1663.6|1669.4|1663.4|1669.6|1663.6|1668.9|1662.9|11
1594893300000|2020-07-16 09:55:00|1669.9|1663.9|1668.9|1662.9|1669.9|1663.9|1668.6|1662.6|7
1594893600000|2020-07-16 10:00:00|1668.6|1662.6|1668.9|1662.9|1668.9|1662.9|1668.4|1662.4|16
1594893900000|2020-07-16 10:05:00|1668.4|1662.4|1668.4|1662.4|1668.9|1662.9|1668.4|1662.4|11
1594894200000|2020-07-16 10:10:00|1668.6|1662.6|1668.4|1662.4|1668.9|1662.9|1667.9|1661.9|12
1594894500000|2020-07-16 10:15:00|1668.1|1662.1|1667.9|1661.9|1668.4|1662.4|1666.6|1660.6|22
1594894800000|2020-07-16 10:20:00|1667.6|1661.6|1667.1|1661.1|1667.9|1661.9|1667.1|1661.1|5
1594895100000|2020-07-16 10:25:00|1667.4|1661.4|1667.1|1661.1|1668.4|1662.4|1667.1|1661.1|9
1594895400000|2020-07-16 10:30:00|1667.4|1661.4|1667.4|1661.4|1667.9|1661.9|1667.4|1661.4|8
1594895700000|2020-07-16 10:35:00|1667.6|1661.6|1667.9|1661.9|1667.9|1661.9|1667.1|1661.1|6
1594896000000|2020-07-16 10:40:00|1668.1|1662.1|1668.4|1662.4|1668.6|1662.6|1668.1|1662.1|6
1594896300000|2020-07-16 10:45:00|1668.6|1662.6|1668.4|1662.4|1669.1|1663.1|1668.1|1662.1|11
1594896600000|2020-07-16 10:50:00|1668.6|1662.6|1667.4|1661.4|1668.9|1662.9|1666.9|1660.9|15
1594896900000|2020-07-16 10:55:00|1667.1|1661.1|1664.9|1658.9|1667.1|1661.1|1664.9|1658.9|18
1594897200000|2020-07-16 11:00:00|1664.6|1658.6|1666.1|1660.1|1666.6|1660.6|1664.6|1658.6|19
1594897500000|2020-07-16 11:05:00|1666.4|1660.4|1666.4|1660.4|1666.6|1660.6|1666.1|1660.1|9
1594897800000|2020-07-16 11:10:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1
1594898100000|2020-07-16 11:15:00|1666.9|1660.9|1668.6|1662.6|1668.9|1662.9|1666.9|1660.9|18
1594898400000|2020-07-16 11:20:00|1668.9|1662.9|1667.6|1661.6|1669.1|1663.1|1667.4|1661.4|14
1594898700000|2020-07-16 11:25:00|1667.9|1661.9|1669.1|1663.1|1669.6|1663.6|1667.9|1661.9|13
1594899000000|2020-07-16 11:30:00|1669.4|1663.4|1669.1|1663.1|1670.9|1664.9|1669.1|1663.1|22
1594899300000|2020-07-16 11:35:00|1668.9|1662.9|1666.4|1660.4|1668.9|1662.9|1666.1|1660.1|32
1594899600000|2020-07-16 11:40:00|1666.6|1660.6|1663.1|1657.1|1666.9|1660.9|1662.6|1656.6|40
1594899900000|2020-07-16 11:45:00|1662.6|1656.6|1662.9|1656.9|1663.4|1657.4|1662.1|1656.1|20
1594900200000|2020-07-16 11:50:00|1662.4|1656.4|1662.9|1656.9|1663.4|1657.4|1662.4|1656.4|17
1594900500000|2020-07-16 11:55:00|1663.1|1657.1|1665.6|1659.6|1665.9|1659.9|1660.9|1654.9|87
1594900800000|2020-07-16 12:00:00|1665.9|1659.9|1667.6|1661.6|1667.6|1661.6|1665.4|1659.4|36
1594901100000|2020-07-16 12:05:00|1667.9|1661.9|1669.9|1663.9|1670.4|1664.4|1667.6|1661.6|33
1594901400000|2020-07-16 12:10:00|1670.4|1664.4|1670.6|1664.6|1670.6|1664.6|1669.1|1663.1|13
1594901700000|2020-07-16 12:15:00|1670.9|1664.9|1672.1|1666.1|1672.9|1666.9|1670.6|1664.6|15
1594902000000|2020-07-16 12:20:00|1672.4|1666.4|1670.6|1664.6|1672.4|1666.4|1669.6|1663.6|23
1594902300000|2020-07-16 12:25:00|1670.9|1664.9|1668.9|1662.9|1670.9|1664.9|1667.9|1661.9|24
1594902600000|2020-07-16 12:30:00|1669.1|1663.1|1668.9|1662.9|1669.9|1663.9|1667.6|1661.6|27
1594902900000|2020-07-16 12:35:00|1668.4|1662.4|1666.1|1660.1|1668.9|1662.9|1665.4|1659.4|30
1594903200000|2020-07-16 12:40:00|1666.4|1660.4|1668.9|1662.9|1668.9|1662.9|1666.4|1660.4|16
1594903500000|2020-07-16 12:45:00|1668.6|1662.6|1667.4|1661.4|1668.9|1662.9|1667.4|1661.4|17
1594903800000|2020-07-16 12:50:00|1667.1|1661.1|1665.6|1659.6|1667.1|1661.1|1665.1|1659.1|31
1594904100000|2020-07-16 12:55:00|1665.4|1659.4|1665.6|1659.6|1665.9|1659.9|1663.6|1657.6|36
1594904400000|2020-07-16 13:00:00|1665.4|1659.4|1670.1|1664.1|1671.1|1665.1|1663.6|1657.6|113
1594904700000|2020-07-16 13:05:00|1670.4|1664.4|1667.9|1661.9|1670.9|1664.9|1667.4|1661.4|48
1594905000000|2020-07-16 13:10:00|1667.6|1661.6|1665.9|1659.9|1667.9|1661.9|1665.4|1659.4|60
1594905300000|2020-07-16 13:15:00|1666.1|1660.1|1666.1|1660.1|1666.6|1660.6|1664.9|1658.9|36
1594905600000|2020-07-16 13:20:00|1666.4|1660.4|1663.1|1657.1|1667.4|1661.4|1663.1|1657.1|58
1594905900000|2020-07-16 13:25:00|1662.9|1656.9|1663.6|1657.6|1663.9|1657.9|1661.4|1655.4|59
1594906200000|2020-07-16 13:30:00|1664.1|1658.1|1665.1|1659.1|1666.4|1660.4|1663.4|1657.4|44
1594906500000|2020-07-16 13:35:00|1664.9|1658.9|1666.4|1660.4|1666.9|1660.9|1664.1|1658.1|35
1594906800000|2020-07-16 13:40:00|1665.9|1659.9|1666.9|1660.9|1667.4|1661.4|1665.1|1659.1|51
1594907100000|2020-07-16 13:45:00|1666.6|1660.6|1666.4|1660.4|1667.4|1661.4|1665.9|1659.9|52
1594907400000|2020-07-16 13:50:00|1665.9|1659.9|1668.9|1662.9|1669.4|1663.4|1665.6|1659.6|81
1594907700000|2020-07-16 13:55:00|1669.1|1663.1|1669.9|1663.9|1671.1|1665.1|1668.6|1662.6|53
1594908000000|2020-07-16 14:00:00|1670.1|1664.1|1668.6|1662.6|1670.9|1664.9|1668.4|1662.4|51
1594908300000|2020-07-16 14:05:00|1668.4|1662.4|1669.6|1663.6|1670.4|1664.4|1668.4|1662.4|42
1594908600000|2020-07-16 14:10:00|1669.9|1663.9|1670.1|1664.1|1670.4|1664.4|1669.1|1663.1|34
1594908900000|2020-07-16 14:15:00|1670.4|1664.4|1669.9|1663.9|1670.4|1664.4|1669.6|1663.6|17
1594909200000|2020-07-16 14:20:00|1669.6|1663.6|1670.6|1664.6|1671.4|1665.4|1669.6|1663.6|19
1594909500000|2020-07-16 14:25:00|1670.4|1664.4|1669.6|1663.6|1670.6|1664.6|1669.4|1663.4|25
1594909800000|2020-07-16 14:30:00|1669.4|1663.4|1670.6|1664.6|1671.4|1665.4|1669.4|1663.4|22
1594910100000|2020-07-16 14:35:00|1670.9|1664.9|1670.4|1664.4|1671.1|1665.1|1669.1|1663.1|36
1594910400000|2020-07-16 14:40:00|1670.1|1664.1|1669.4|1663.4|1670.6|1664.6|1668.6|1662.6|28
1594910700000|2020-07-16 14:45:00|1669.1|1663.1|1670.6|1664.6|1670.6|1664.6|1669.1|1663.1|16
1594911000000|2020-07-16 14:50:00|1670.4|1664.4|1670.1|1664.1|1670.4|1664.4|1668.9|1662.9|24
1594911300000|2020-07-16 14:55:00|1671.6|1665.6|1670.1|1664.1|1672.1|1666.1|1669.6|1663.6|25
1594911600000|2020-07-16 15:00:00|1669.9|1663.9|1671.1|1665.1|1671.1|1665.1|1669.1|1663.1|26
1594911900000|2020-07-16 15:05:00|1671.6|1665.6|1673.6|1667.6|1674.1|1668.1|1671.1|1665.1|34
1594912200000|2020-07-16 15:10:00|1673.1|1667.1|1673.6|1667.6|1673.6|1667.6|1672.9|1666.9|17
1594912500000|2020-07-16 15:15:00|1673.1|1667.1|1673.6|1667.6|1675.1|1669.1|1673.1|1667.1|15
1594912800000|2020-07-16 15:20:00|1673.9|1667.9|1673.9|1667.9|1675.9|1669.9|1673.1|1667.1|34
1594913100000|2020-07-16 15:25:00|1673.4|1667.4|1672.9|1666.9|1674.9|1668.9|1671.4|1665.4|60
1594913400000|2020-07-16 15:30:00|1673.1|1667.1|1674.6|1668.6|1675.1|1669.1|1672.1|1666.1|57
1594913700000|2020-07-16 15:35:00|1673.9|1667.9|1673.1|1667.1|1674.6|1668.6|1672.9|1666.9|25
1594914000000|2020-07-16 15:40:00|1672.9|1666.9|1672.4|1666.4|1674.1|1668.1|1671.9|1665.9|39
1594914300000|2020-07-16 15:45:00|1672.6|1666.6|1672.6|1666.6|1673.6|1667.6|1672.4|1666.4|18
1594914600000|2020-07-16 15:50:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.1|1666.1|6
1594914900000|2020-07-16 15:55:00|1672.4|1666.4|1673.1|1667.1|1673.1|1667.1|1672.4|1666.4|14
1594915200000|2020-07-16 16:00:00|1672.9|1666.9|1672.6|1666.6|1672.9|1666.9|1672.4|1666.4|10
1594915500000|2020-07-16 16:05:00|1672.9|1666.9|1672.9|1666.9|1672.9|1666.9|1672.6|1666.6|7
1594915800000|2020-07-16 16:10:00|1672.6|1666.6|1670.9|1664.9|1672.9|1666.9|1670.9|1664.9|8
1594916100000|2020-07-16 16:15:00|1671.1|1665.1|1670.4|1664.4|1671.1|1665.1|1670.4|1664.4|8
1594916400000|2020-07-16 16:20:00|1670.6|1664.6|1670.6|1664.6|1670.9|1664.9|1670.4|1664.4|5
1594916700000|2020-07-16 16:25:00|1670.9|1664.9|1671.4|1665.4|1671.9|1665.9|1670.9|1664.9|12
1594917000000|2020-07-16 16:30:00|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1671.6|1665.6|1
1594917300000|2020-07-16 16:35:00|1671.9|1665.9|1672.6|1666.6|1673.4|1667.4|1671.9|1665.9|25
1594917600000|2020-07-16 16:40:00|1672.4|1666.4|1672.1|1666.1|1672.6|1666.6|1670.6|1664.6|24
1594917900000|2020-07-16 16:45:00|1672.4|1666.4|1671.9|1665.9|1672.4|1666.4|1671.6|1665.6|23
1594918200000|2020-07-16 16:50:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1670.4|1664.4|16
1594918500000|2020-07-16 16:55:00|1671|1665|1671|1665|1671.3|1665.3|1670.5|1664.5|23
1594944000000|2020-07-17 00:00:00|1671.4|1665.4|1671.4|1665.4|1672.1|1666.1|1671.4|1665.4|5
1594944300000|2020-07-17 00:05:00|1671.6|1665.6|1669.4|1663.4|1671.6|1665.6|1669.1|1663.1|7
1594944600000|2020-07-17 00:10:00|1669.1|1663.1|1669.9|1663.9|1669.9|1663.9|1669.1|1663.1|6
1594944900000|2020-07-17 00:15:00|1670.1|1664.1|1670.6|1664.6|1670.6|1664.6|1670.1|1664.1|3
1594945800000|2020-07-17 00:30:00|1671.1|1665.1|1671.9|1665.9|1672.6|1666.6|1671.1|1665.1|6
1594946100000|2020-07-17 00:35:00|1672.1|1666.1|1671.4|1665.4|1672.1|1666.1|1671.4|1665.4|3
1594947000000|2020-07-17 00:50:00|1670.9|1664.9|1671.1|1665.1|1671.1|1665.1|1670.9|1664.9|2
1594947300000|2020-07-17 00:55:00|1670.6|1664.6|1669.4|1663.4|1670.6|1664.6|1668.9|1662.9|14
1594947600000|2020-07-17 01:00:00|1668.6|1662.6|1665.6|1659.6|1668.6|1662.6|1664.6|1658.6|49
1594947900000|2020-07-17 01:05:00|1665.4|1659.4|1664.6|1658.6|1665.6|1659.6|1664.4|1658.4|15
1594948200000|2020-07-17 01:10:00|1664.9|1658.9|1664.9|1658.9|1664.9|1658.9|1664.4|1658.4|9
1594948500000|2020-07-17 01:15:00|1664.6|1658.6|1662.6|1656.6|1664.6|1658.6|1662.6|1656.6|15
1594948800000|2020-07-17 01:20:00|1662.4|1656.4|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|9
1594949100000|2020-07-17 01:25:00|1663.6|1657.6|1663.6|1657.6|1663.6|1657.6|1663.6|1657.6|1
1594949400000|2020-07-17 01:30:00|1663.4|1657.4|1662.6|1656.6|1663.4|1657.4|1662.6|1656.6|8
1594949700000|2020-07-17 01:35:00|1662.4|1656.4|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|5
1594950000000|2020-07-17 01:40:00|1663.6|1657.6|1664.6|1658.6|1664.6|1658.6|1663.6|1657.6|5
1594950300000|2020-07-17 01:45:00|1664.4|1658.4|1663.1|1657.1|1664.6|1658.6|1663.1|1657.1|8
1594950600000|2020-07-17 01:50:00|1663.4|1657.4|1662.9|1656.9|1663.6|1657.6|1662.9|1656.9|5
1594950900000|2020-07-17 01:55:00|1663.1|1657.1|1664.6|1658.6|1665.1|1659.1|1663.1|1657.1|15
1594951200000|2020-07-17 02:00:00|1663.9|1657.9|1664.4|1658.4|1664.9|1658.9|1663.6|1657.6|17
1594951500000|2020-07-17 02:05:00|1664.6|1658.6|1664.1|1658.1|1664.6|1658.6|1664.1|1658.1|19
1594951800000|2020-07-17 02:10:00|1664.4|1658.4|1663.6|1657.6|1664.4|1658.4|1663.6|1657.6|4
1594952100000|2020-07-17 02:15:00|1663.4|1657.4|1663.1|1657.1|1663.4|1657.4|1663.1|1657.1|2
1594952400000|2020-07-17 02:20:00|1662.6|1656.6|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|6
1594952700000|2020-07-17 02:25:00|1662.9|1656.9|1664.4|1658.4|1664.4|1658.4|1662.9|1656.9|6
1594953000000|2020-07-17 02:30:00|1663.9|1657.9|1663.1|1657.1|1664.1|1658.1|1662.9|1656.9|17
1594953300000|2020-07-17 02:35:00|1663.4|1657.4|1662.9|1656.9|1663.6|1657.6|1662.9|1656.9|11
1594953600000|2020-07-17 02:40:00|1662.6|1656.6|1661.9|1655.9|1662.6|1656.6|1661.6|1655.6|5
1594953900000|2020-07-17 02:45:00|1661.6|1655.6|1663.1|1657.1|1663.1|1657.1|1661.4|1655.4|12
1594954200000|2020-07-17 02:50:00|1663.4|1657.4|1661.9|1655.9|1663.4|1657.4|1661.9|1655.9|6
1594954500000|2020-07-17 02:55:00|1662.1|1656.1|1661.9|1655.9|1662.6|1656.6|1661.9|1655.9|14
1594954800000|2020-07-17 03:00:00|1662.1|1656.1|1662.1|1656.1|1663.4|1657.4|1661.6|1655.6|14
1594955100000|2020-07-17 03:05:00|1661.9|1655.9|1661.1|1655.1|1661.9|1655.9|1661.1|1655.1|3
1594955400000|2020-07-17 03:10:00|1660.9|1654.9|1660.6|1654.6|1660.9|1654.9|1660.4|1654.4|4
1594955700000|2020-07-17 03:15:00|1661.1|1655.1|1660.6|1654.6|1661.9|1655.9|1660.6|1654.6|11
1594956000000|2020-07-17 03:20:00|1660.4|1654.4|1660.1|1654.1|1660.4|1654.4|1660.1|1654.1|6
1594956300000|2020-07-17 03:25:00|1660.4|1654.4|1659.9|1653.9|1660.4|1654.4|1659.4|1653.4|9
1594956600000|2020-07-17 03:30:00|1660.1|1654.1|1659.9|1653.9|1660.4|1654.4|1659.6|1653.6|6
1594956900000|2020-07-17 03:35:00|1659.6|1653.6|1660.1|1654.1|1660.1|1654.1|1659.6|1653.6|3
1594957200000|2020-07-17 03:40:00|1660.4|1654.4|1660.1|1654.1|1660.4|1654.4|1660.1|1654.1|2
1594957500000|2020-07-17 03:45:00|1660.4|1654.4|1660.6|1654.6|1660.6|1654.6|1660.1|1654.1|4
1594957800000|2020-07-17 03:50:00|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1
1594958400000|2020-07-17 04:00:00|1660.6|1654.6|1662.1|1656.1|1662.1|1656.1|1660.6|1654.6|4
1594958700000|2020-07-17 04:05:00|1661.6|1655.6|1661.1|1655.1|1662.1|1656.1|1661.1|1655.1|7
1594959000000|2020-07-17 04:10:00|1660.9|1654.9|1660.6|1654.6|1661.1|1655.1|1660.6|1654.6|4
1594959300000|2020-07-17 04:15:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1
1594959600000|2020-07-17 04:20:00|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1
1594960200000|2020-07-17 04:30:00|1660.9|1654.9|1661.1|1655.1|1661.1|1655.1|1660.9|1654.9|2
1594961100000|2020-07-17 04:45:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1
1594961400000|2020-07-17 04:50:00|1661.1|1655.1|1661.4|1655.4|1661.4|1655.4|1661.1|1655.1|2
1594962000000|2020-07-17 05:00:00|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1661.1|1655.1|1
1594962300000|2020-07-17 05:05:00|1660.9|1654.9|1660.9|1654.9|1661.1|1655.1|1660.9|1654.9|3
1594962600000|2020-07-17 05:10:00|1660.6|1654.6|1660.4|1654.4|1660.9|1654.9|1660.4|1654.4|6
1594962900000|2020-07-17 05:15:00|1660.9|1654.9|1661.1|1655.1|1661.1|1655.1|1660.6|1654.6|3
1594963200000|2020-07-17 05:20:00|1661.4|1655.4|1661.9|1655.9|1661.9|1655.9|1661.1|1655.1|5
1594963500000|2020-07-17 05:25:00|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1
1594963800000|2020-07-17 05:30:00|1661.4|1655.4|1661.4|1655.4|1661.6|1655.6|1660.4|1654.4|37
1594964100000|2020-07-17 05:35:00|1661.1|1655.1|1662.1|1656.1|1662.1|1656.1|1661.1|1655.1|9
1594964400000|2020-07-17 05:40:00|1661.9|1655.9|1662.4|1656.4|1662.4|1656.4|1661.4|1655.4|9
1594964700000|2020-07-17 05:45:00|1662.1|1656.1|1661.1|1655.1|1662.1|1656.1|1661.1|1655.1|9
1594965000000|2020-07-17 05:50:00|1661.6|1655.6|1661.1|1655.1|1661.6|1655.6|1661.1|1655.1|3
1594965300000|2020-07-17 05:55:00|1660.9|1654.9|1661.4|1655.4|1661.4|1655.4|1660.9|1654.9|5
1594965600000|2020-07-17 06:00:00|1661.6|1655.6|1660.9|1654.9|1661.6|1655.6|1660.9|1654.9|12
1594965900000|2020-07-17 06:05:00|1660.6|1654.6|1660.1|1654.1|1660.6|1654.6|1659.6|1653.6|14
1594966200000|2020-07-17 06:10:00|1660.4|1654.4|1660.9|1654.9|1661.1|1655.1|1660.4|1654.4|7
1594966500000|2020-07-17 06:15:00|1660.6|1654.6|1661.4|1655.4|1661.6|1655.6|1660.6|1654.6|8
1594966800000|2020-07-17 06:20:00|1661.1|1655.1|1661.4|1655.4|1661.9|1655.9|1660.9|1654.9|10
1594967100000|2020-07-17 06:25:00|1661.6|1655.6|1662.1|1656.1|1663.1|1657.1|1661.6|1655.6|4
1594967400000|2020-07-17 06:30:00|1662.6|1656.6|1662.4|1656.4|1663.1|1657.1|1662.4|1656.4|9
1594967700000|2020-07-17 06:35:00|1662.1|1656.1|1661.6|1655.6|1662.1|1656.1|1661.4|1655.4|9
1594968000000|2020-07-17 06:40:00|1661.4|1655.4|1664.4|1658.4|1664.9|1658.9|1661.4|1655.4|15
1594968300000|2020-07-17 06:45:00|1664.1|1658.1|1664.1|1658.1|1664.1|1658.1|1663.4|1657.4|6
1594968600000|2020-07-17 06:50:00|1664.4|1658.4|1664.4|1658.4|1664.6|1658.6|1663.6|1657.6|21
1594968900000|2020-07-17 06:55:00|1664.6|1658.6|1665.1|1659.1|1665.6|1659.6|1664.1|1658.1|15
1594969200000|2020-07-17 07:00:00|1665.4|1659.4|1663.6|1657.6|1665.6|1659.6|1663.6|1657.6|28
1594969500000|2020-07-17 07:05:00|1663.4|1657.4|1661.6|1655.6|1663.6|1657.6|1661.1|1655.1|31
1594969800000|2020-07-17 07:10:00|1661.9|1655.9|1662.1|1656.1|1663.9|1657.9|1661.9|1655.9|26
1594970100000|2020-07-17 07:15:00|1662.4|1656.4|1661.1|1655.1|1662.6|1656.6|1661.1|1655.1|16
1594970400000|2020-07-17 07:20:00|1660.9|1654.9|1660.6|1654.6|1660.9|1654.9|1660.1|1654.1|11
1594970700000|2020-07-17 07:25:00|1660.9|1654.9|1660.6|1654.6|1661.1|1655.1|1660.4|1654.4|10
1594971000000|2020-07-17 07:30:00|1660.4|1654.4|1658.1|1652.1|1660.4|1654.4|1657.6|1651.6|28
1594971300000|2020-07-17 07:35:00|1658.4|1652.4|1658.1|1652.1|1658.6|1652.6|1658.1|1652.1|19
1594971600000|2020-07-17 07:40:00|1658.4|1652.4|1658.1|1652.1|1658.4|1652.4|1658.1|1652.1|2
1594971900000|2020-07-17 07:45:00|1657.9|1651.9|1657.4|1651.4|1658.1|1652.1|1657.4|1651.4|4
1594972200000|2020-07-17 07:50:00|1657.1|1651.1|1657.6|1651.6|1657.6|1651.6|1656.6|1650.6|9
1594972500000|2020-07-17 07:55:00|1658.1|1652.1|1659.1|1653.1|1659.1|1653.1|1657.6|1651.6|24
1594972800000|2020-07-17 08:00:00|1658.9|1652.9|1661.1|1655.1|1661.1|1655.1|1658.9|1652.9|9
1594973100000|2020-07-17 08:05:00|1661.4|1655.4|1662.1|1656.1|1662.9|1656.9|1661.4|1655.4|9
1594973400000|2020-07-17 08:10:00|1662.4|1656.4|1661.6|1655.6|1662.9|1656.9|1661.4|1655.4|31
1594973700000|2020-07-17 08:15:00|1661.9|1655.9|1660.4|1654.4|1661.9|1655.9|1660.4|1654.4|16
1594974000000|2020-07-17 08:20:00|1660.1|1654.1|1658.4|1652.4|1660.1|1654.1|1658.4|1652.4|20
1594974300000|2020-07-17 08:25:00|1658.6|1652.6|1657.4|1651.4|1659.1|1653.1|1657.4|1651.4|14
1594974600000|2020-07-17 08:30:00|1656.9|1650.9|1656.9|1650.9|1657.9|1651.9|1656.9|1650.9|9
1594974900000|2020-07-17 08:35:00|1657.4|1651.4|1657.9|1651.9|1658.4|1652.4|1657.4|1651.4|9
1594975200000|2020-07-17 08:40:00|1657.6|1651.6|1656.9|1650.9|1657.6|1651.6|1656.9|1650.9|8
1594975500000|2020-07-17 08:45:00|1657.1|1651.1|1657.4|1651.4|1657.4|1651.4|1657.1|1651.1|2
1594975800000|2020-07-17 08:50:00|1657.1|1651.1|1657.1|1651.1|1657.4|1651.4|1656.9|1650.9|15
1594976100000|2020-07-17 08:55:00|1657.4|1651.4|1657.9|1651.9|1658.1|1652.1|1656.9|1650.9|13
1594976400000|2020-07-17 09:00:00|1658.1|1652.1|1657.4|1651.4|1658.9|1652.9|1657.1|1651.1|20
1594976700000|2020-07-17 09:05:00|1657.1|1651.1|1658.4|1652.4|1658.4|1652.4|1656.9|1650.9|13
1594977000000|2020-07-17 09:10:00|1658.9|1652.9|1658.4|1652.4|1659.4|1653.4|1658.4|1652.4|10
1594977300000|2020-07-17 09:15:00|1658.6|1652.6|1658.9|1652.9|1658.9|1652.9|1658.4|1652.4|4
1594977600000|2020-07-17 09:20:00|1659.1|1653.1|1658.6|1652.6|1659.1|1653.1|1658.6|1652.6|5
1594977900000|2020-07-17 09:25:00|1658.9|1652.9|1658.9|1652.9|1658.9|1652.9|1658.6|1652.6|3
1594978200000|2020-07-17 09:30:00|1659.1|1653.1|1658.6|1652.6|1659.4|1653.4|1658.6|1652.6|4
1594978500000|2020-07-17 09:35:00|1658.9|1652.9|1659.4|1653.4|1659.4|1653.4|1658.9|1652.9|3
1594978800000|2020-07-17 09:40:00|1659.1|1653.1|1658.9|1652.9|1659.1|1653.1|1658.9|1652.9|2
1594979100000|2020-07-17 09:45:00|1659.1|1653.1|1658.9|1652.9|1659.6|1653.6|1658.9|1652.9|11
1594979400000|2020-07-17 09:50:00|1658.6|1652.6|1658.6|1652.6|1658.6|1652.6|1658.6|1652.6|1
1594979700000|2020-07-17 09:55:00|1658.4|1652.4|1658.4|1652.4|1658.6|1652.6|1658.4|1652.4|11
1594980000000|2020-07-17 10:00:00|1658.1|1652.1|1658.4|1652.4|1658.4|1652.4|1658.1|1652.1|2
1594980300000|2020-07-17 10:05:00|1658.1|1652.1|1659.4|1653.4|1659.9|1653.9|1658.1|1652.1|9
1594980600000|2020-07-17 10:10:00|1659.6|1653.6|1659.4|1653.4|1659.6|1653.6|1659.1|1653.1|4
1594980900000|2020-07-17 10:15:00|1659.6|1653.6|1659.1|1653.1|1659.6|1653.6|1658.9|1652.9|11
1594981200000|2020-07-17 10:20:00|1658.9|1652.9|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|7
1594981500000|2020-07-17 10:25:00|1659.1|1653.1|1658.9|1652.9|1659.1|1653.1|1658.9|1652.9|2
1594981800000|2020-07-17 10:30:00|1658.6|1652.6|1658.9|1652.9|1659.1|1653.1|1658.6|1652.6|16
1594982100000|2020-07-17 10:35:00|1659.1|1653.1|1659.4|1653.4|1659.4|1653.4|1658.6|1652.6|14
1594982400000|2020-07-17 10:40:00|1659.1|1653.1|1659.9|1653.9|1659.9|1653.9|1659.1|1653.1|6
1594982700000|2020-07-17 10:45:00|1659.6|1653.6|1659.4|1653.4|1659.9|1653.9|1659.4|1653.4|8
1594983000000|2020-07-17 10:50:00|1659.6|1653.6|1659.4|1653.4|1659.6|1653.6|1659.4|1653.4|6
1594983300000|2020-07-17 10:55:00|1659.6|1653.6|1658.4|1652.4|1659.6|1653.6|1658.4|1652.4|10
1594983900000|2020-07-17 11:05:00|1658.6|1652.6|1658.4|1652.4|1658.9|1652.9|1658.4|1652.4|4
1594984200000|2020-07-17 11:10:00|1658.6|1652.6|1658.1|1652.1|1658.9|1652.9|1657.9|1651.9|11
1594984500000|2020-07-17 11:15:00|1658.4|1652.4|1658.4|1652.4|1658.4|1652.4|1657.9|1651.9|15
1594984800000|2020-07-17 11:20:00|1658.9|1652.9|1659.4|1653.4|1659.9|1653.9|1658.9|1652.9|7
1594985100000|2020-07-17 11:25:00|1658.6|1652.6|1658.4|1652.4|1659.4|1653.4|1658.4|1652.4|12
1594985400000|2020-07-17 11:30:00|1658.6|1652.6|1658.6|1652.6|1659.9|1653.9|1658.6|1652.6|16
1594985700000|2020-07-17 11:35:00|1658.9|1652.9|1656.9|1650.9|1658.9|1652.9|1656.9|1650.9|14
1594986000000|2020-07-17 11:40:00|1657.1|1651.1|1657.4|1651.4|1657.6|1651.6|1656.9|1650.9|10
1594986300000|2020-07-17 11:45:00|1656.9|1650.9|1655.4|1649.4|1656.9|1650.9|1655.4|1649.4|9
1594986600000|2020-07-17 11:50:00|1655.9|1649.9|1656.9|1650.9|1656.9|1650.9|1655.6|1649.6|14
1594986900000|2020-07-17 11:55:00|1657.1|1651.1|1656.9|1650.9|1658.9|1652.9|1656.9|1650.9|49
1594987200000|2020-07-17 12:00:00|1657.1|1651.1|1659.9|1653.9|1659.9|1653.9|1657.1|1651.1|28
1594987500000|2020-07-17 12:05:00|1659.6|1653.6|1660.6|1654.6|1660.9|1654.9|1659.6|1653.6|19
1594987800000|2020-07-17 12:10:00|1660.4|1654.4|1660.1|1654.1|1661.6|1655.6|1660.1|1654.1|16
1594988100000|2020-07-17 12:15:00|1660.4|1654.4|1660.9|1654.9|1661.1|1655.1|1659.9|1653.9|8
1594988400000|2020-07-17 12:20:00|1660.6|1654.6|1659.9|1653.9|1661.1|1655.1|1659.9|1653.9|18
1594988700000|2020-07-17 12:25:00|1660.1|1654.1|1657.1|1651.1|1660.1|1654.1|1657.1|1651.1|19
1594989000000|2020-07-17 12:30:00|1657.4|1651.4|1657.1|1651.1|1657.4|1651.4|1657.1|1651.1|6
1594989300000|2020-07-17 12:35:00|1656.9|1650.9|1657.1|1651.1|1657.4|1651.4|1656.9|1650.9|8
1594989600000|2020-07-17 12:40:00|1657.4|1651.4|1656.9|1650.9|1657.6|1651.6|1656.6|1650.6|25
1594989900000|2020-07-17 12:45:00|1656.6|1650.6|1656.9|1650.9|1656.9|1650.9|1656.4|1650.4|4
1594990200000|2020-07-17 12:50:00|1656.6|1650.6|1656.9|1650.9|1657.1|1651.1|1656.4|1650.4|8
1594990500000|2020-07-17 12:55:00|1657.1|1651.1|1658.9|1652.9|1660.1|1654.1|1657.1|1651.1|29
1594990800000|2020-07-17 13:00:00|1659.1|1653.1|1660.4|1654.4|1660.9|1654.9|1658.4|1652.4|58
1594991100000|2020-07-17 13:05:00|1660.6|1654.6|1661.1|1655.1|1662.1|1656.1|1660.4|1654.4|45
1594991400000|2020-07-17 13:10:00|1661.4|1655.4|1662.6|1656.6|1663.9|1657.9|1661.1|1655.1|53
1594991700000|2020-07-17 13:15:00|1662.4|1656.4|1662.4|1656.4|1662.9|1656.9|1661.9|1655.9|15
1594992000000|2020-07-17 13:20:00|1662.1|1656.1|1665.1|1659.1|1665.6|1659.6|1661.9|1655.9|26
1594992300000|2020-07-17 13:25:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1664.4|1658.4|21
1594992600000|2020-07-17 13:30:00|1664.4|1658.4|1663.4|1657.4|1664.4|1658.4|1662.9|1656.9|25
1594992900000|2020-07-17 13:35:00|1663.6|1657.6|1663.4|1657.4|1663.9|1657.9|1662.9|1656.9|16
1594993200000|2020-07-17 13:40:00|1663.1|1657.1|1663.4|1657.4|1664.1|1658.1|1662.9|1656.9|16
1594993500000|2020-07-17 13:45:00|1663.1|1657.1|1661.9|1655.9|1663.4|1657.4|1661.4|1655.4|47
1594993800000|2020-07-17 13:50:00|1662.1|1656.1|1662.4|1656.4|1662.6|1656.6|1661.4|1655.4|28
1594994100000|2020-07-17 13:55:00|1662.1|1656.1|1664.4|1658.4|1665.1|1659.1|1661.1|1655.1|49
1594994400000|2020-07-17 14:00:00|1664.1|1658.1|1661.1|1655.1|1664.1|1658.1|1661.1|1655.1|44
1594994700000|2020-07-17 14:05:00|1661.4|1655.4|1661.1|1655.1|1661.6|1655.6|1661.1|1655.1|12
1594995000000|2020-07-17 14:10:00|1660.9|1654.9|1661.1|1655.1|1662.4|1656.4|1660.9|1654.9|24
1594995300000|2020-07-17 14:15:00|1661.4|1655.4|1661.6|1655.6|1662.1|1656.1|1661.1|1655.1|23
1594995600000|2020-07-17 14:20:00|1661.1|1655.1|1659.9|1653.9|1661.1|1655.1|1659.9|1653.9|5
1594995900000|2020-07-17 14:25:00|1660.6|1654.6|1662.1|1656.1|1663.1|1657.1|1660.6|1654.6|22
1594996200000|2020-07-17 14:30:00|1662.4|1656.4|1662.6|1656.6|1662.9|1656.9|1662.1|1656.1|19
1594996500000|2020-07-17 14:35:00|1662.9|1656.9|1662.6|1656.6|1664.1|1658.1|1662.4|1656.4|31
1594996800000|2020-07-17 14:40:00|1662.9|1656.9|1664.1|1658.1|1665.6|1659.6|1662.9|1656.9|28
1594997100000|2020-07-17 14:45:00|1664.4|1658.4|1663.1|1657.1|1664.4|1658.4|1663.1|1657.1|27
1594997400000|2020-07-17 14:50:00|1662.9|1656.9|1661.4|1655.4|1662.9|1656.9|1660.9|1654.9|36
1594997700000|2020-07-17 14:55:00|1661.1|1655.1|1660.6|1654.6|1661.6|1655.6|1659.1|1653.1|48
1594998000000|2020-07-17 15:00:00|1660.9|1654.9|1660.1|1654.1|1661.4|1655.4|1660.1|1654.1|19
1594998300000|2020-07-17 15:05:00|1660.4|1654.4|1661.6|1655.6|1661.6|1655.6|1660.4|1654.4|17
1594998600000|2020-07-17 15:10:00|1661.4|1655.4|1663.1|1657.1|1663.6|1657.6|1661.4|1655.4|17
1594998900000|2020-07-17 15:15:00|1663.4|1657.4|1661.1|1655.1|1663.6|1657.6|1660.9|1654.9|25
1594999200000|2020-07-17 15:20:00|1661.4|1655.4|1662.9|1656.9|1662.9|1656.9|1661.4|1655.4|15
1594999500000|2020-07-17 15:25:00|1663.1|1657.1|1664.1|1658.1|1664.4|1658.4|1662.9|1656.9|19
1594999800000|2020-07-17 15:30:00|1663.9|1657.9|1664.1|1658.1|1665.4|1659.4|1663.1|1657.1|58
1595000100000|2020-07-17 15:35:00|1664.4|1658.4|1666.4|1660.4|1666.6|1660.6|1664.4|1658.4|18
1595000400000|2020-07-17 15:40:00|1666.1|1660.1|1665.9|1659.9|1666.4|1660.4|1664.6|1658.6|31
1595000700000|2020-07-17 15:45:00|1666.1|1660.1|1666.1|1660.1|1667.1|1661.1|1665.9|1659.9|19
1595001000000|2020-07-17 15:50:00|1666.4|1660.4|1666.6|1660.6|1667.1|1661.1|1665.9|1659.9|12
1595001300000|2020-07-17 15:55:00|1667.1|1661.1|1666.6|1660.6|1667.1|1661.1|1666.1|1660.1|13
1595001600000|2020-07-17 16:00:00|1666.9|1660.9|1666.9|1660.9|1667.4|1661.4|1666.9|1660.9|6
1595001900000|2020-07-17 16:05:00|1666.6|1660.6|1666.6|1660.6|1666.6|1660.6|1666.1|1660.1|5
1595002200000|2020-07-17 16:10:00|1666.4|1660.4|1666.1|1660.1|1666.4|1660.4|1665.9|1659.9|12
1595002500000|2020-07-17 16:15:00|1665.9|1659.9|1665.9|1659.9|1666.1|1660.1|1665.6|1659.6|10
1595002800000|2020-07-17 16:20:00|1665.6|1659.6|1665.4|1659.4|1665.9|1659.9|1665.4|1659.4|10
1595003400000|2020-07-17 16:30:00|1665.1|1659.1|1665.4|1659.4|1665.6|1659.6|1665.1|1659.1|4
1595003700000|2020-07-17 16:35:00|1665.6|1659.6|1666.1|1660.1|1666.1|1660.1|1664.9|1658.9|18
1595004300000|2020-07-17 16:45:00|1665.6|1659.6|1665.6|1659.6|1665.6|1659.6|1665.1|1659.1|5
1595004600000|2020-07-17 16:50:00|1665.4|1659.4|1666.1|1660.1|1666.4|1660.4|1665.4|1659.4|28
1595004900000|2020-07-17 16:55:00|1666.4|1660.4|1666.9|1660.9|1667.3|1661.3|1665.9|1659.9|20
1595203200000|2020-07-20 00:00:00|1670|1658|1667.1|1661.1|1670|1661.1|1667.1|1658|2
1595203500000|2020-07-20 00:05:00|1666.9|1660.9|1666.6|1660.6|1666.9|1660.9|1666.6|1660.6|2
1595203800000|2020-07-20 00:10:00|1666.4|1660.4|1666.6|1660.6|1666.6|1660.6|1666.4|1660.4|2
1595204700000|2020-07-20 00:25:00|1667.1|1661.1|1667.6|1661.6|1667.9|1661.9|1667.1|1661.1|9
1595205000000|2020-07-20 00:30:00|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1667.9|1661.9|1
1595205300000|2020-07-20 00:35:00|1668.1|1662.1|1668.1|1662.1|1668.1|1662.1|1667.9|1661.9|3
1595205600000|2020-07-20 00:40:00|1668.6|1662.6|1667.9|1661.9|1668.6|1662.6|1667.9|1661.9|4
1595205900000|2020-07-20 00:45:00|1668.1|1662.1|1667.9|1661.9|1668.1|1662.1|1667.9|1661.9|2
1595206200000|2020-07-20 00:50:00|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1667.6|1661.6|1
1595206800000|2020-07-20 01:00:00|1667.4|1661.4|1665.1|1659.1|1667.4|1661.4|1665.1|1659.1|14
1595207100000|2020-07-20 01:05:00|1664.9|1658.9|1663.1|1657.1|1665.4|1659.4|1662.9|1656.9|15
1595207400000|2020-07-20 01:10:00|1663.4|1657.4|1663.4|1657.4|1663.6|1657.6|1662.4|1656.4|17
1595207700000|2020-07-20 01:15:00|1663.6|1657.6|1664.4|1658.4|1664.6|1658.6|1663.6|1657.6|10
1595208000000|2020-07-20 01:20:00|1664.6|1658.6|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|5
1595208300000|2020-07-20 01:25:00|1665.4|1659.4|1665.4|1659.4|1665.4|1659.4|1665.4|1659.4|1
1595208600000|2020-07-20 01:30:00|1665.6|1659.6|1665.9|1659.9|1666.6|1660.6|1665.6|1659.6|11
1595208900000|2020-07-20 01:35:00|1665.6|1659.6|1664.6|1658.6|1666.1|1660.1|1664.6|1658.6|7
1595209200000|2020-07-20 01:40:00|1664.9|1658.9|1664.6|1658.6|1665.1|1659.1|1664.4|1658.4|6
1595209500000|2020-07-20 01:45:00|1664.4|1658.4|1663.6|1657.6|1664.6|1658.6|1663.6|1657.6|5
1595209800000|2020-07-20 01:50:00|1663.4|1657.4|1662.9|1656.9|1663.9|1657.9|1662.4|1656.4|17
1595210100000|2020-07-20 01:55:00|1663.1|1657.1|1663.1|1657.1|1663.4|1657.4|1663.1|1657.1|3
1595210400000|2020-07-20 02:00:00|1663.4|1657.4|1663.4|1657.4|1663.4|1657.4|1663.1|1657.1|3
1595210700000|2020-07-20 02:05:00|1663.1|1657.1|1662.9|1656.9|1663.1|1657.1|1662.6|1656.6|8
1595211000000|2020-07-20 02:10:00|1662.6|1656.6|1662.6|1656.6|1663.1|1657.1|1662.4|1656.4|14
1595211300000|2020-07-20 02:15:00|1662.9|1656.9|1663.4|1657.4|1663.4|1657.4|1662.9|1656.9|3
1595212500000|2020-07-20 02:35:00|1662.4|1656.4|1663.1|1657.1|1663.1|1657.1|1662.4|1656.4|2
1595212800000|2020-07-20 02:40:00|1662.1|1656.1|1662.9|1656.9|1663.1|1657.1|1662.1|1656.1|6
1595213100000|2020-07-20 02:45:00|1662.6|1656.6|1661.4|1655.4|1662.6|1656.6|1661.4|1655.4|8
1595213400000|2020-07-20 02:50:00|1660.9|1654.9|1660.4|1654.4|1660.9|1654.9|1660.4|1654.4|4
1595213700000|2020-07-20 02:55:00|1660.6|1654.6|1660.6|1654.6|1660.6|1654.6|1660.4|1654.4|3
1595214300000|2020-07-20 03:05:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1
1595214900000|2020-07-20 03:15:00|1660.6|1654.6|1660.6|1654.6|1660.6|1654.6|1660.4|1654.4|5
1595215200000|2020-07-20 03:20:00|1660.4|1654.4|1660.4|1654.4|1660.6|1654.6|1660.4|1654.4|5
1595215500000|2020-07-20 03:25:00|1660.6|1654.6|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|8
1595217900000|2020-07-20 04:05:00|1661.6|1655.6|1661.6|1655.6|1661.6|1655.6|1660.4|1654.4|15
1595218200000|2020-07-20 04:10:00|1661.9|1655.9|1662.1|1656.1|1662.1|1656.1|1661.9|1655.9|2
1595218500000|2020-07-20 04:15:00|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1
1595218800000|2020-07-20 04:20:00|1662.6|1656.6|1661.6|1655.6|1662.6|1656.6|1661.6|1655.6|5
1595219100000|2020-07-20 04:25:00|1661.9|1655.9|1662.1|1656.1|1662.1|1656.1|1661.9|1655.9|2
1595219400000|2020-07-20 04:30:00|1662.4|1656.4|1662.6|1656.6|1662.6|1656.6|1662.4|1656.4|2
1595220000000|2020-07-20 04:40:00|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1662.4|1656.4|1
1595220300000|2020-07-20 04:45:00|1662.6|1656.6|1662.4|1656.4|1662.6|1656.6|1662.4|1656.4|2
1595220600000|2020-07-20 04:50:00|1662.1|1656.1|1661.6|1655.6|1662.1|1656.1|1661.6|1655.6|3
1595220900000|2020-07-20 04:55:00|1661.9|1655.9|1662.1|1656.1|1662.1|1656.1|1661.6|1655.6|6
1595221200000|2020-07-20 05:00:00|1662.4|1656.4|1662.9|1656.9|1662.9|1656.9|1662.4|1656.4|3
1595221500000|2020-07-20 05:05:00|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1662.6|1656.6|1
1595221800000|2020-07-20 05:10:00|1662.9|1656.9|1664.1|1658.1|1664.1|1658.1|1662.9|1656.9|6
1595222100000|2020-07-20 05:15:00|1664.6|1658.6|1664.4|1658.4|1664.6|1658.6|1664.4|1658.4|2
1595222400000|2020-07-20 05:20:00|1664.6|1658.6|1664.6|1658.6|1664.6|1658.6|1664.6|1658.6|1
1595222700000|2020-07-20 05:25:00|1664.9|1658.9|1664.9|1658.9|1665.1|1659.1|1664.4|1658.4|7
1595223000000|2020-07-20 05:30:00|1665.1|1659.1|1666.1|1660.1|1666.4|1660.4|1665.1|1659.1|8
1595223300000|2020-07-20 05:35:00|1665.6|1659.6|1665.9|1659.9|1666.4|1660.4|1665.1|1659.1|11
1595223600000|2020-07-20 05:40:00|1665.6|1659.6|1666.6|1660.6|1666.9|1660.9|1665.6|1659.6|6
1595223900000|2020-07-20 05:45:00|1666.4|1660.4|1666.1|1660.1|1666.6|1660.6|1666.1|1660.1|6
1595224500000|2020-07-20 05:55:00|1665.9|1659.9|1665.6|1659.6|1666.4|1660.4|1665.6|1659.6|6
1595224800000|2020-07-20 06:00:00|1665.9|1659.9|1666.6|1660.6|1666.6|1660.6|1665.9|1659.9|4
1595225100000|2020-07-20 06:05:00|1666.9|1660.9|1666.6|1660.6|1667.6|1661.6|1666.4|1660.4|25
1595225400000|2020-07-20 06:10:00|1666.9|1660.9|1665.1|1659.1|1667.1|1661.1|1665.1|1659.1|12
1595225700000|2020-07-20 06:15:00|1665.4|1659.4|1663.1|1657.1|1665.6|1659.6|1662.9|1656.9|29
1595226000000|2020-07-20 06:20:00|1662.9|1656.9|1665.6|1659.6|1666.1|1660.1|1662.6|1656.6|27
1595226300000|2020-07-20 06:25:00|1665.4|1659.4|1665.1|1659.1|1665.6|1659.6|1664.6|1658.6|14
1595226600000|2020-07-20 06:30:00|1664.9|1658.9|1665.4|1659.4|1665.4|1659.4|1664.6|1658.6|9
1595226900000|2020-07-20 06:35:00|1665.6|1659.6|1666.4|1660.4|1666.4|1660.4|1665.6|1659.6|3
1595227200000|2020-07-20 06:40:00|1666.1|1660.1|1665.9|1659.9|1666.1|1660.1|1665.9|1659.9|2
1595227500000|2020-07-20 06:45:00|1665.6|1659.6|1663.9|1657.9|1665.6|1659.6|1663.4|1657.4|18
1595227800000|2020-07-20 06:50:00|1663.6|1657.6|1662.4|1656.4|1663.9|1657.9|1662.1|1656.1|19
1595228100000|2020-07-20 06:55:00|1662.6|1656.6|1662.1|1656.1|1662.6|1656.6|1661.9|1655.9|31
1595228400000|2020-07-20 07:00:00|1661.6|1655.6|1661.4|1655.4|1663.9|1657.9|1661.4|1655.4|33
1595228700000|2020-07-20 07:05:00|1661.1|1655.1|1661.4|1655.4|1662.9|1656.9|1660.4|1654.4|29
1595229000000|2020-07-20 07:10:00|1661.1|1655.1|1660.4|1654.4|1661.6|1655.6|1660.4|1654.4|26
1595229300000|2020-07-20 07:15:00|1660.1|1654.1|1659.4|1653.4|1660.1|1654.1|1658.6|1652.6|13
1595229600000|2020-07-20 07:20:00|1658.9|1652.9|1658.9|1652.9|1658.9|1652.9|1658.6|1652.6|5
1595229900000|2020-07-20 07:25:00|1659.1|1653.1|1659.4|1653.4|1659.9|1653.9|1658.9|1652.9|13
1595230200000|2020-07-20 07:30:00|1659.6|1653.6|1660.1|1654.1|1660.9|1654.9|1659.6|1653.6|21
1595230500000|2020-07-20 07:35:00|1659.9|1653.9|1660.1|1654.1|1660.4|1654.4|1659.6|1653.6|14
1595230800000|2020-07-20 07:40:00|1660.4|1654.4|1661.1|1655.1|1661.6|1655.6|1660.4|1654.4|16
1595231100000|2020-07-20 07:45:00|1661.4|1655.4|1661.6|1655.6|1662.4|1656.4|1661.4|1655.4|11
1595231400000|2020-07-20 07:50:00|1661.9|1655.9|1663.1|1657.1|1663.6|1657.6|1661.9|1655.9|21
1595231700000|2020-07-20 07:55:00|1662.9|1656.9|1663.6|1657.6|1663.6|1657.6|1662.6|1656.6|9
1595232000000|2020-07-20 08:00:00|1663.9|1657.9|1664.9|1658.9|1664.9|1658.9|1663.6|1657.6|16
1595232300000|2020-07-20 08:05:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1664.6|1658.6|11
1595232600000|2020-07-20 08:10:00|1665.1|1659.1|1664.6|1658.6|1665.1|1659.1|1664.6|1658.6|5
1595232900000|2020-07-20 08:15:00|1665.1|1659.1|1665.4|1659.4|1665.4|1659.4|1665.1|1659.1|4
1595233200000|2020-07-20 08:20:00|1665.6|1659.6|1665.1|1659.1|1665.9|1659.9|1665.1|1659.1|9
1595233500000|2020-07-20 08:25:00|1664.9|1658.9|1665.6|1659.6|1665.6|1659.6|1664.6|1658.6|6
1595233800000|2020-07-20 08:30:00|1665.4|1659.4|1666.4|1660.4|1666.4|1660.4|1665.1|1659.1|12
1595234100000|2020-07-20 08:35:00|1666.9|1660.9|1666.6|1660.6|1666.9|1660.9|1666.4|1660.4|7
1595234400000|2020-07-20 08:40:00|1667.1|1661.1|1667.1|1661.1|1667.4|1661.4|1667.1|1661.1|3
1595234700000|2020-07-20 08:45:00|1666.9|1660.9|1666.6|1660.6|1667.1|1661.1|1666.6|1660.6|6
1595235000000|2020-07-20 08:50:00|1666.4|1660.4|1666.6|1660.6|1667.4|1661.4|1666.1|1660.1|7
1595235300000|2020-07-20 08:55:00|1666.9|1660.9|1666.6|1660.6|1667.6|1661.6|1666.6|1660.6|7
1595235600000|2020-07-20 09:00:00|1666.9|1660.9|1665.9|1659.9|1667.1|1661.1|1665.9|1659.9|10
1595235900000|2020-07-20 09:05:00|1665.6|1659.6|1663.9|1657.9|1665.9|1659.9|1663.9|1657.9|11
1595236200000|2020-07-20 09:10:00|1664.1|1658.1|1664.9|1658.9|1664.9|1658.9|1664.1|1658.1|3
1595236500000|2020-07-20 09:15:00|1664.6|1658.6|1663.6|1657.6|1664.6|1658.6|1663.6|1657.6|5
1595236800000|2020-07-20 09:20:00|1663.4|1657.4|1662.6|1656.6|1663.4|1657.4|1662.4|1656.4|7
1595237100000|2020-07-20 09:25:00|1662.4|1656.4|1662.6|1656.6|1663.4|1657.4|1661.9|1655.9|8
1595237400000|2020-07-20 09:30:00|1662.4|1656.4|1661.9|1655.9|1662.4|1656.4|1661.1|1655.1|13
1595237700000|2020-07-20 09:35:00|1661.6|1655.6|1660.6|1654.6|1661.6|1655.6|1660.6|1654.6|5
1595238000000|2020-07-20 09:40:00|1660.9|1654.9|1660.6|1654.6|1661.6|1655.6|1660.6|1654.6|10
1595238300000|2020-07-20 09:45:00|1660.4|1654.4|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|3
1595238600000|2020-07-20 09:50:00|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1660.4|1654.4|1
1595239200000|2020-07-20 10:00:00|1660.1|1654.1|1659.9|1653.9|1660.1|1654.1|1659.9|1653.9|4
1595239500000|2020-07-20 10:05:00|1660.1|1654.1|1660.1|1654.1|1660.1|1654.1|1660.1|1654.1|1
1595240100000|2020-07-20 10:15:00|1660.4|1654.4|1660.9|1654.9|1660.9|1654.9|1660.1|1654.1|4
1595240400000|2020-07-20 10:20:00|1660.6|1654.6|1660.9|1654.9|1660.9|1654.9|1660.6|1654.6|2
1595240700000|2020-07-20 10:25:00|1660.6|1654.6|1660.1|1654.1|1660.6|1654.6|1660.1|1654.1|3
1595241000000|2020-07-20 10:30:00|1660.4|1654.4|1660.6|1654.6|1660.9|1654.9|1660.4|1654.4|4
1595241300000|2020-07-20 10:35:00|1660.9|1654.9|1660.6|1654.6|1661.1|1655.1|1660.6|1654.6|4
1595241600000|2020-07-20 10:40:00|1660.4|1654.4|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|2
1595242200000|2020-07-20 10:50:00|1660.4|1654.4|1659.9|1653.9|1660.4|1654.4|1659.9|1653.9|3
1595242500000|2020-07-20 10:55:00|1659.6|1653.6|1659.4|1653.4|1659.9|1653.9|1659.1|1653.1|8
1595242800000|2020-07-20 11:00:00|1659.6|1653.6|1660.4|1654.4|1660.4|1654.4|1659.6|1653.6|6
1595243100000|2020-07-20 11:05:00|1660.1|1654.1|1660.1|1654.1|1660.6|1654.6|1659.6|1653.6|13
1595243400000|2020-07-20 11:10:00|1660.4|1654.4|1659.4|1653.4|1660.4|1654.4|1659.4|1653.4|5
1595243700000|2020-07-20 11:15:00|1659.6|1653.6|1659.9|1653.9|1660.1|1654.1|1659.6|1653.6|4
1595244000000|2020-07-20 11:20:00|1659.4|1653.4|1659.4|1653.4|1659.6|1653.6|1659.1|1653.1|5
1595244300000|2020-07-20 11:25:00|1659.1|1653.1|1659.4|1653.4|1659.9|1653.9|1659.1|1653.1|8
1595244600000|2020-07-20 11:30:00|1659.6|1653.6|1660.4|1654.4|1660.4|1654.4|1659.1|1653.1|15
1595244900000|2020-07-20 11:35:00|1660.6|1654.6|1660.1|1654.1|1660.6|1654.6|1659.9|1653.9|10
1595245200000|2020-07-20 11:40:00|1660.4|1654.4|1660.6|1654.6|1660.6|1654.6|1660.4|1654.4|2
1595245500000|2020-07-20 11:45:00|1660.4|1654.4|1659.9|1653.9|1660.4|1654.4|1659.9|1653.9|6
1595245800000|2020-07-20 11:50:00|1660.1|1654.1|1661.4|1655.4|1661.6|1655.6|1660.1|1654.1|9
1595246100000|2020-07-20 11:55:00|1661.1|1655.1|1661.4|1655.4|1661.6|1655.6|1659.9|1653.9|58
1595246400000|2020-07-20 12:00:00|1661.6|1655.6|1662.9|1656.9|1662.9|1656.9|1661.6|1655.6|11
1595246700000|2020-07-20 12:05:00|1663.1|1657.1|1661.4|1655.4|1663.1|1657.1|1661.1|1655.1|13
1595247000000|2020-07-20 12:10:00|1661.6|1655.6|1661.4|1655.4|1661.6|1655.6|1661.4|1655.4|2
1595247300000|2020-07-20 12:15:00|1661.6|1655.6|1662.4|1656.4|1662.9|1656.9|1661.6|1655.6|17
1595247600000|2020-07-20 12:20:00|1662.1|1656.1|1661.6|1655.6|1662.1|1656.1|1661.6|1655.6|7
1595247900000|2020-07-20 12:25:00|1661.4|1655.4|1663.4|1657.4|1663.4|1657.4|1661.1|1655.1|11
1595248200000|2020-07-20 12:30:00|1663.6|1657.6|1663.6|1657.6|1664.4|1658.4|1663.6|1657.6|19
1595248500000|2020-07-20 12:35:00|1663.4|1657.4|1663.4|1657.4|1663.4|1657.4|1662.6|1656.6|9
1595248800000|2020-07-20 12:40:00|1663.6|1657.6|1663.1|1657.1|1664.1|1658.1|1663.1|1657.1|15
1595249100000|2020-07-20 12:45:00|1662.9|1656.9|1663.4|1657.4|1663.4|1657.4|1662.4|1656.4|8
1595249400000|2020-07-20 12:50:00|1663.1|1657.1|1662.4|1656.4|1663.1|1657.1|1661.4|1655.4|18
1595249700000|2020-07-20 12:55:00|1662.1|1656.1|1661.9|1655.9|1662.6|1656.6|1661.4|1655.4|15
1595250000000|2020-07-20 13:00:00|1661.6|1655.6|1662.6|1656.6|1662.6|1656.6|1661.1|1655.1|33
1595250300000|2020-07-20 13:05:00|1662.9|1656.9|1662.9|1656.9|1663.1|1657.1|1662.4|1656.4|9
1595250600000|2020-07-20 13:10:00|1663.1|1657.1|1661.9|1655.9|1663.1|1657.1|1661.1|1655.1|13
1595250900000|2020-07-20 13:15:00|1661.6|1655.6|1660.1|1654.1|1662.1|1656.1|1660.1|1654.1|25
1595251200000|2020-07-20 13:20:00|1660.4|1654.4|1660.4|1654.4|1660.6|1654.6|1659.9|1653.9|13
1595251500000|2020-07-20 13:25:00|1659.9|1653.9|1659.9|1653.9|1659.9|1653.9|1658.4|1652.4|14
1595251800000|2020-07-20 13:30:00|1659.6|1653.6|1659.4|1653.4|1659.9|1653.9|1658.6|1652.6|35
1595252100000|2020-07-20 13:35:00|1659.6|1653.6|1659.6|1653.6|1660.1|1654.1|1658.9|1652.9|18
1595252400000|2020-07-20 13:40:00|1659.4|1653.4|1658.9|1652.9|1659.6|1653.6|1657.6|1651.6|18
1595252700000|2020-07-20 13:45:00|1658.6|1652.6|1658.4|1652.4|1658.6|1652.6|1658.4|1652.4|2
1595253300000|2020-07-20 13:55:00|1658.1|1652.1|1658.9|1652.9|1658.9|1652.9|1657.1|1651.1|14
1595253600000|2020-07-20 14:00:00|1658.4|1652.4|1658.9|1652.9|1658.9|1652.9|1657.9|1651.9|12
1595253900000|2020-07-20 14:05:00|1659.1|1653.1|1660.4|1654.4|1660.4|1654.4|1659.1|1653.1|9
1595254200000|2020-07-20 14:10:00|1660.1|1654.1|1662.4|1656.4|1662.4|1656.4|1660.1|1654.1|10
1595254500000|2020-07-20 14:15:00|1662.6|1656.6|1662.9|1656.9|1662.9|1656.9|1661.9|1655.9|32
1595254800000|2020-07-20 14:20:00|1662.6|1656.6|1663.9|1657.9|1664.6|1658.6|1662.1|1656.1|25
1595255100000|2020-07-20 14:25:00|1664.1|1658.1|1662.6|1656.6|1664.1|1658.1|1662.6|1656.6|13
1595255400000|2020-07-20 14:30:00|1662.9|1656.9|1663.1|1657.1|1663.9|1657.9|1662.6|1656.6|18
1595255700000|2020-07-20 14:35:00|1663.6|1657.6|1664.4|1658.4|1665.6|1659.6|1663.6|1657.6|31
1595256000000|2020-07-20 14:40:00|1664.6|1658.6|1666.6|1660.6|1666.6|1660.6|1664.6|1658.6|31
1595256300000|2020-07-20 14:45:00|1666.4|1660.4|1665.9|1659.9|1666.6|1660.6|1665.6|1659.6|36
1595256600000|2020-07-20 14:50:00|1666.1|1660.1|1668.4|1662.4|1668.6|1662.6|1666.1|1660.1|18
1595256900000|2020-07-20 14:55:00|1668.6|1662.6|1667.8|1661.8|1669.1|1663.1|1667.1|1661.1|47
1595257200000|2020-07-20 15:00:00|1667.3|1661.3|1669.3|1663.3|1671.3|1665.3|1667.3|1661.3|31
1595257500000|2020-07-20 15:05:00|1670.3|1664.3|1670.8|1664.8|1671.3|1665.3|1669.3|1663.3|16
1595257800000|2020-07-20 15:10:00|1671.3|1665.3|1671.3|1665.3|1672.8|1666.8|1670.8|1664.8|23
1595258100000|2020-07-20 15:15:00|1671|1665|1670.8|1664.8|1671.8|1665.8|1670|1664|36
1595258400000|2020-07-20 15:20:00|1670.3|1664.3|1669.8|1663.8|1670.7|1664.7|1667.8|1661.8|17
1595258700000|2020-07-20 15:25:00|1670.3|1664.3|1669.3|1663.3|1670.3|1664.3|1668.5|1662.5|16
1595259000000|2020-07-20 15:30:00|1667.8|1661.8|1669.3|1663.3|1671|1665|1666.6|1660.6|69
1595259300000|2020-07-20 15:35:00|1668.8|1662.8|1668|1662|1669.8|1663.8|1667.7|1661.7|19
1595259600000|2020-07-20 15:40:00|1667.9|1661.9|1668.3|1662.3|1668.8|1662.8|1665.7|1659.7|29
1595259900000|2020-07-20 15:45:00|1668|1662|1668.3|1662.3|1668.5|1662.5|1666.8|1660.8|18
1595260200000|2020-07-20 15:50:00|1667.8|1661.8|1668.3|1662.3|1668.3|1662.3|1667|1661|11
1595260500000|2020-07-20 15:55:00|1667.8|1661.8|1668|1662|1668|1662|1667.8|1661.8|2
1595260800000|2020-07-20 16:00:00|1668.1|1662.1|1667.5|1661.5|1668.3|1662.3|1667.5|1661.5|5
1595261100000|2020-07-20 16:05:00|1667.4|1661.4|1668.3|1662.3|1668.3|1662.3|1667.4|1661.4|3
1595261400000|2020-07-20 16:10:00|1668.5|1662.5|1668.8|1662.8|1668.8|1662.8|1668.3|1662.3|8
1595261700000|2020-07-20 16:15:00|1669|1663|1668.8|1662.8|1669.3|1663.3|1668.8|1662.8|3
1595262000000|2020-07-20 16:20:00|1668.5|1662.5|1668.4|1662.4|1669.1|1663.1|1668.3|1662.3|15
1595262300000|2020-07-20 16:25:00|1668.6|1662.6|1667.6|1661.6|1668.6|1662.6|1667.3|1661.3|12
1595262600000|2020-07-20 16:30:00|1667.9|1661.9|1668|1662|1668|1662|1667.8|1661.8|4
1595262900000|2020-07-20 16:35:00|1667.9|1661.9|1668|1662|1668|1662|1667.6|1661.6|4
1595263200000|2020-07-20 16:40:00|1667.9|1661.9|1667.6|1661.6|1667.9|1661.9|1667.6|1661.6|2
1595263500000|2020-07-20 16:45:00|1667.5|1661.5|1667.8|1661.8|1668.5|1662.5|1667.3|1661.3|12
1595263800000|2020-07-20 16:50:00|1668|1662|1667.5|1661.5|1668|1662|1667.5|1661.5|6
1595264100000|2020-07-20 16:55:00|1667.3|1661.3|1667|1661|1667.3|1661.3|1666.3|1660.3|13
1595289600000|2020-07-21 00:00:00|1668.5|1662.5|1669|1663|1669|1663|1668.5|1662.5|3
1595290200000|2020-07-21 00:10:00|1669.3|1663.3|1669.3|1663.3|1669.3|1663.3|1669.3|1663.3|1
1595290800000|2020-07-21 00:20:00|1669|1663|1669.8|1663.8|1669.8|1663.8|1668.8|1662.8|5
1595291100000|2020-07-21 00:25:00|1669|1663|1670|1664|1670.3|1664.3|1669|1663|6
1595291400000|2020-07-21 00:30:00|1669.5|1663.5|1669.8|1663.8|1670|1664|1669.5|1663.5|3
1595291700000|2020-07-21 00:35:00|1669.5|1663.5|1669.5|1663.5|1670.8|1664.8|1669.5|1663.5|14
1595292000000|2020-07-21 00:40:00|1669.3|1663.3|1669|1663|1669.3|1663.3|1668.8|1662.8|3
1595293200000|2020-07-21 01:00:00|1669.3|1663.3|1668.5|1662.5|1669.3|1663.3|1668.5|1662.5|9
1595293500000|2020-07-21 01:05:00|1668.3|1662.3|1668.5|1662.5|1669|1663|1668.3|1662.3|11
1595293800000|2020-07-21 01:10:00|1668.3|1662.3|1668.5|1662.5|1668.8|1662.8|1668.3|1662.3|3
1595294100000|2020-07-21 01:15:00|1669|1663|1669|1663|1669|1663|1669|1663|1
1595306700000|2020-07-21 04:45:00|1672.6|1666.6|1672.1|1666.1|1672.6|1666.6|1672.1|1666.1|3
1595307000000|2020-07-21 04:50:00|1672.4|1666.4|1672.6|1666.6|1672.6|1666.6|1672.4|1666.4|2
1595307600000|2020-07-21 05:00:00|1672.9|1666.9|1672.9|1666.9|1673.4|1667.4|1672.9|1666.9|3
1595307900000|2020-07-21 05:05:00|1672.6|1666.6|1671.9|1665.9|1672.6|1666.6|1671.1|1665.1|12
1595308200000|2020-07-21 05:10:00|1671.6|1665.6|1672.4|1666.4|1672.6|1666.6|1671.6|1665.6|7
1595308800000|2020-07-21 05:20:00|1672.6|1666.6|1673.1|1667.1|1673.1|1667.1|1672.6|1666.6|3
1595309400000|2020-07-21 05:30:00|1672.9|1666.9|1668.6|1662.6|1672.9|1666.9|1668.6|1662.6|41
1595309700000|2020-07-21 05:35:00|1668.9|1662.9|1670.4|1664.4|1670.4|1664.4|1668.9|1662.9|9
1595310000000|2020-07-21 05:40:00|1670.6|1664.6|1671.9|1665.9|1672.1|1666.1|1670.6|1664.6|9
1595310300000|2020-07-21 05:45:00|1672.1|1666.1|1672.1|1666.1|1672.6|1666.6|1672.1|1666.1|7
1595310600000|2020-07-21 05:50:00|1672.4|1666.4|1671.9|1665.9|1673.1|1667.1|1671.6|1665.6|8
1595310900000|2020-07-21 05:55:00|1671.6|1665.6|1671.4|1665.4|1671.6|1665.6|1671.1|1665.1|4
1595311200000|2020-07-21 06:00:00|1671.1|1665.1|1673.1|1667.1|1674.1|1668.1|1671.1|1665.1|22
1595311500000|2020-07-21 06:05:00|1672.9|1666.9|1671.4|1665.4|1672.9|1666.9|1671.1|1665.1|5
1595311800000|2020-07-21 06:10:00|1671.1|1665.1|1670.9|1664.9|1671.1|1665.1|1669.9|1663.9|15
1595312100000|2020-07-21 06:15:00|1671.1|1665.1|1671.9|1665.9|1672.1|1666.1|1670.9|1664.9|11
1595312400000|2020-07-21 06:20:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1670.9|1664.9|7
1595312700000|2020-07-21 06:25:00|1671.4|1665.4|1671.9|1665.9|1672.1|1666.1|1671.4|1665.4|10
1595313000000|2020-07-21 06:30:00|1672.1|1666.1|1674.1|1668.1|1674.1|1668.1|1671.9|1665.9|14
1595313300000|2020-07-21 06:35:00|1673.9|1667.9|1671.6|1665.6|1673.9|1667.9|1671.6|1665.6|17
1595313600000|2020-07-21 06:40:00|1671.9|1665.9|1671.9|1665.9|1672.4|1666.4|1671.6|1665.6|23
1595313900000|2020-07-21 06:45:00|1671.6|1665.6|1671.1|1665.1|1671.6|1665.6|1670.1|1664.1|16
1595314200000|2020-07-21 06:50:00|1671.4|1665.4|1673.4|1667.4|1673.4|1667.4|1670.1|1664.1|28
1595314500000|2020-07-21 06:55:00|1673.1|1667.1|1673.9|1667.9|1673.9|1667.9|1672.6|1666.6|22
1595314800000|2020-07-21 07:00:00|1674.1|1668.1|1670.6|1664.6|1674.1|1668.1|1670.1|1664.1|30
1595315100000|2020-07-21 07:05:00|1671.1|1665.1|1671.6|1665.6|1672.1|1666.1|1671.1|1665.1|13
1595315400000|2020-07-21 07:10:00|1671.4|1665.4|1671.1|1665.1|1671.4|1665.4|1671.1|1665.1|2
1595315700000|2020-07-21 07:15:00|1671.4|1665.4|1670.9|1664.9|1671.9|1665.9|1670.4|1664.4|17
1595316000000|2020-07-21 07:20:00|1671.1|1665.1|1671.9|1665.9|1671.9|1665.9|1671.1|1665.1|8
1595316300000|2020-07-21 07:25:00|1671.6|1665.6|1672.1|1666.1|1672.6|1666.6|1671.1|1665.1|24
1595316900000|2020-07-21 07:35:00|1672.4|1666.4|1674.4|1668.4|1674.4|1668.4|1672.4|1666.4|21
1595317200000|2020-07-21 07:40:00|1674.6|1668.6|1676.6|1670.6|1676.6|1670.6|1674.6|1668.6|28
1595317500000|2020-07-21 07:45:00|1676.4|1670.4|1676.6|1670.6|1676.6|1670.6|1675.4|1669.4|23
1595317800000|2020-07-21 07:50:00|1676.4|1670.4|1676.1|1670.1|1676.6|1670.6|1675.4|1669.4|17
1595318100000|2020-07-21 07:55:00|1675.6|1669.6|1676.6|1670.6|1676.6|1670.6|1675.1|1669.1|17
1595318400000|2020-07-21 08:00:00|1676.4|1670.4|1678.1|1672.1|1678.4|1672.4|1676.1|1670.1|15
1595318700000|2020-07-21 08:05:00|1678.4|1672.4|1680.1|1674.1|1680.9|1674.9|1678.4|1672.4|38
1595319000000|2020-07-21 08:10:00|1679.9|1673.9|1679.6|1673.6|1680.4|1674.4|1679.6|1673.6|8
1595319300000|2020-07-21 08:15:00|1679.4|1673.4|1678.1|1672.1|1679.9|1673.9|1678.1|1672.1|14
1595319600000|2020-07-21 08:20:00|1678.4|1672.4|1679.6|1673.6|1679.6|1673.6|1678.4|1672.4|10
1595319900000|2020-07-21 08:25:00|1679.1|1673.1|1680.4|1674.4|1680.4|1674.4|1679.1|1673.1|10
1595320200000|2020-07-21 08:30:00|1680.6|1674.6|1686.4|1680.4|1686.6|1680.6|1680.6|1674.6|50
1595320500000|2020-07-21 08:35:00|1686.1|1680.1|1685.1|1679.1|1687.1|1681.1|1684.6|1678.6|26
1595320800000|2020-07-21 08:40:00|1684.9|1678.9|1685.1|1679.1|1685.4|1679.4|1684.4|1678.4|19
1595321100000|2020-07-21 08:45:00|1685.4|1679.4|1684.6|1678.6|1685.4|1679.4|1684.4|1678.4|8
1595321400000|2020-07-21 08:50:00|1684.9|1678.9|1682.9|1676.9|1684.9|1678.9|1682.9|1676.9|16
1595321700000|2020-07-21 08:55:00|1683.1|1677.1|1683.6|1677.6|1683.9|1677.9|1682.6|1676.6|11
1595322000000|2020-07-21 09:00:00|1684.1|1678.1|1683.6|1677.6|1684.6|1678.6|1683.1|1677.1|9
1595322300000|2020-07-21 09:05:00|1683.4|1677.4|1683.6|1677.6|1684.1|1678.1|1682.9|1676.9|9
1595322600000|2020-07-21 09:10:00|1683.4|1677.4|1682.6|1676.6|1683.6|1677.6|1682.6|1676.6|9
1595323500000|2020-07-21 09:25:00|1682.1|1676.1|1680.9|1674.9|1682.1|1676.1|1680.9|1674.9|7
1595323800000|2020-07-21 09:30:00|1681.1|1675.1|1682.4|1676.4|1682.4|1676.4|1680.9|1674.9|10
1595324100000|2020-07-21 09:35:00|1682.1|1676.1|1682.1|1676.1|1682.1|1676.1|1681.9|1675.9|7
1595324700000|2020-07-21 09:45:00|1682.4|1676.4|1681.9|1675.9|1682.9|1676.9|1681.9|1675.9|7
1595325000000|2020-07-21 09:50:00|1682.1|1676.1|1682.1|1676.1|1682.1|1676.1|1681.6|1675.6|5
1595325300000|2020-07-21 09:55:00|1682.4|1676.4|1683.4|1677.4|1683.4|1677.4|1682.4|1676.4|4
1595325600000|2020-07-21 10:00:00|1683.6|1677.6|1683.6|1677.6|1683.6|1677.6|1683.1|1677.1|13
1595325900000|2020-07-21 10:05:00|1683.9|1677.9|1684.6|1678.6|1684.6|1678.6|1683.9|1677.9|3
1595326200000|2020-07-21 10:10:00|1684.9|1678.9|1685.4|1679.4|1685.6|1679.6|1684.9|1678.9|6
1595326500000|2020-07-21 10:15:00|1685.1|1679.1|1686.6|1680.6|1686.6|1680.6|1685.1|1679.1|7
1595326800000|2020-07-21 10:20:00|1686.9|1680.9|1685.9|1679.9|1687.9|1681.9|1685.6|1679.6|22
1595327100000|2020-07-21 10:25:00|1685.6|1679.6|1686.4|1680.4|1686.6|1680.6|1685.6|1679.6|10
1595327400000|2020-07-21 10:30:00|1686.1|1680.1|1687.1|1681.1|1687.1|1681.1|1686.1|1680.1|5
1595327700000|2020-07-21 10:35:00|1686.9|1680.9|1686.9|1680.9|1687.1|1681.1|1686.1|1680.1|19
1595328000000|2020-07-21 10:40:00|1687.1|1681.1|1687.1|1681.1|1687.1|1681.1|1686.9|1680.9|13
1595328300000|2020-07-21 10:45:00|1687.4|1681.4|1687.4|1681.4|1687.6|1681.6|1686.9|1680.9|7
1595328600000|2020-07-21 10:50:00|1687.1|1681.1|1688.4|1682.4|1688.9|1682.9|1687.1|1681.1|25
1595328900000|2020-07-21 10:55:00|1688.1|1682.1|1688.1|1682.1|1688.1|1682.1|1687.9|1681.9|7
1595329200000|2020-07-21 11:00:00|1687.9|1681.9|1687.6|1681.6|1688.1|1682.1|1687.6|1681.6|4
1595329500000|2020-07-21 11:05:00|1687.9|1681.9|1688.4|1682.4|1688.9|1682.9|1687.9|1681.9|16
1595329800000|2020-07-21 11:10:00|1688.6|1682.6|1687.6|1681.6|1688.9|1682.9|1687.6|1681.6|7
1595330100000|2020-07-21 11:15:00|1687.4|1681.4|1685.9|1679.9|1687.4|1681.4|1685.6|1679.6|16
1595330400000|2020-07-21 11:20:00|1686.1|1680.1|1685.9|1679.9|1686.1|1680.1|1684.9|1678.9|19
1595330700000|2020-07-21 11:25:00|1685.6|1679.6|1686.6|1680.6|1686.6|1680.6|1684.9|1678.9|18
1595331000000|2020-07-21 11:30:00|1686.9|1680.9|1687.6|1681.6|1688.4|1682.4|1685.6|1679.6|29
1595331300000|2020-07-21 11:35:00|1687.4|1681.4|1687.6|1681.6|1687.9|1681.9|1687.1|1681.1|5
1595331600000|2020-07-21 11:40:00|1687.4|1681.4|1686.6|1680.6|1687.4|1681.4|1686.6|1680.6|3
1595331900000|2020-07-21 11:45:00|1686.4|1680.4|1686.6|1680.6|1686.6|1680.6|1686.4|1680.4|2
1595332200000|2020-07-21 11:50:00|1686.9|1680.9|1687.6|1681.6|1687.9|1681.9|1686.6|1680.6|14
1595332500000|2020-07-21 11:55:00|1687.4|1681.4|1686.9|1680.9|1687.6|1681.6|1684.9|1678.9|32
1595332800000|2020-07-21 12:00:00|1687.1|1681.1|1687.1|1681.1|1687.6|1681.6|1686.6|1680.6|14
1595333100000|2020-07-21 12:05:00|1687.4|1681.4|1687.1|1681.1|1687.6|1681.6|1687.1|1681.1|9
1595333400000|2020-07-21 12:10:00|1687.4|1681.4|1688.1|1682.1|1688.6|1682.6|1687.4|1681.4|14
1595333700000|2020-07-21 12:15:00|1688.4|1682.4|1690.4|1684.4|1690.9|1684.9|1688.1|1682.1|29
1595334000000|2020-07-21 12:20:00|1690.6|1684.6|1690.6|1684.6|1690.9|1684.9|1689.9|1683.9|25
1595334300000|2020-07-21 12:25:00|1690.9|1684.9|1690.4|1684.4|1691.6|1685.6|1690.1|1684.1|20
1595334600000|2020-07-21 12:30:00|1690.1|1684.1|1690.6|1684.6|1690.9|1684.9|1690.1|1684.1|26
1595334900000|2020-07-21 12:35:00|1691.1|1685.1|1690.6|1684.6|1691.1|1685.1|1690.1|1684.1|29
1595335200000|2020-07-21 12:40:00|1690.9|1684.9|1691.9|1685.9|1692.1|1686.1|1690.6|1684.6|11
1595335500000|2020-07-21 12:45:00|1692.1|1686.1|1691.9|1685.9|1692.1|1686.1|1691.4|1685.4|7
1595335800000|2020-07-21 12:50:00|1692.1|1686.1|1692.4|1686.4|1692.6|1686.6|1692.1|1686.1|10
1595336100000|2020-07-21 12:55:00|1692.6|1686.6|1692.6|1686.6|1692.6|1686.6|1691.4|1685.4|33
1595336400000|2020-07-21 13:00:00|1692.4|1686.4|1694.4|1688.4|1695.1|1689.1|1692.1|1686.1|68
1595336700000|2020-07-21 13:05:00|1694.6|1688.6|1694.9|1688.9|1696.1|1690.1|1692.4|1686.4|72
1595337000000|2020-07-21 13:10:00|1695.1|1689.1|1697.4|1691.4|1697.6|1691.6|1694.9|1688.9|49
1595337300000|2020-07-21 13:15:00|1697.1|1691.1|1697.6|1691.6|1697.6|1691.6|1696.4|1690.4|40
1595337600000|2020-07-21 13:20:00|1697.9|1691.9|1699.1|1693.1|1699.9|1693.9|1697.9|1691.9|46
1595337900000|2020-07-21 13:25:00|1698.9|1692.9|1697.6|1691.6|1699.1|1693.1|1696.6|1690.6|43
1595338200000|2020-07-21 13:30:00|1697.4|1691.4|1697.1|1691.1|1698.6|1692.6|1697.1|1691.1|32
1595338500000|2020-07-21 13:35:00|1696.4|1690.4|1696.6|1690.6|1697.6|1691.6|1696.4|1690.4|21
1595338800000|2020-07-21 13:40:00|1696.4|1690.4|1694.1|1688.1|1696.6|1690.6|1694.1|1688.1|14
1595339100000|2020-07-21 13:45:00|1694.4|1688.4|1694.6|1688.6|1695.4|1689.4|1693.9|1687.9|31
1595339400000|2020-07-21 13:50:00|1694.9|1688.9|1696.4|1690.4|1696.9|1690.9|1693.9|1687.9|35
1595339700000|2020-07-21 13:55:00|1696.1|1690.1|1696.9|1690.9|1696.9|1690.9|1695.1|1689.1|27
1595340000000|2020-07-21 14:00:00|1696.6|1690.6|1696.4|1690.4|1696.6|1690.6|1694.4|1688.4|37
1595340300000|2020-07-21 14:05:00|1696.6|1690.6|1695.6|1689.6|1696.6|1690.6|1695.4|1689.4|19
1595340600000|2020-07-21 14:10:00|1696.1|1690.1|1695.1|1689.1|1697.9|1691.9|1695.1|1689.1|33
1595340900000|2020-07-21 14:15:00|1695.4|1689.4|1695.9|1689.9|1696.9|1690.9|1695.4|1689.4|16
1595341200000|2020-07-21 14:20:00|1696.1|1690.1|1695.9|1689.9|1696.6|1690.6|1695.4|1689.4|16
1595341500000|2020-07-21 14:25:00|1696.1|1690.1|1693.6|1687.6|1696.1|1690.1|1692.1|1686.1|57
1595341800000|2020-07-21 14:30:00|1693.9|1687.9|1695.9|1689.9|1695.9|1689.9|1693.6|1687.6|21
1595342100000|2020-07-21 14:35:00|1696.1|1690.1|1698.4|1692.4|1698.6|1692.6|1695.9|1689.9|37
1595342400000|2020-07-21 14:40:00|1698.6|1692.6|1698.1|1692.1|1699.6|1693.6|1697.6|1691.6|52
1595342700000|2020-07-21 14:45:00|1697.9|1691.9|1699.1|1693.1|1699.1|1693.1|1697.6|1691.6|36
1595343000000|2020-07-21 14:50:00|1699.4|1693.4|1700.1|1694.1|1700.6|1694.6|1699.1|1693.1|39
1595343300000|2020-07-21 14:55:00|1699.9|1693.9|1699.6|1693.6|1700.4|1694.4|1698.9|1692.9|37
1595343600000|2020-07-21 15:00:00|1699.9|1693.9|1699.9|1693.9|1700.1|1694.1|1698.6|1692.6|25
1595343900000|2020-07-21 15:05:00|1699.6|1693.6|1698.9|1692.9|1699.9|1693.9|1698.4|1692.4|18
1595344200000|2020-07-21 15:10:00|1699.1|1693.1|1699.6|1693.6|1699.6|1693.6|1699.1|1693.1|9
1595344500000|2020-07-21 15:15:00|1699.9|1693.9|1700.9|1694.9|1700.9|1694.9|1699.4|1693.4|13
1595344800000|2020-07-21 15:20:00|1700.6|1694.6|1701.6|1695.6|1701.6|1695.6|1699.1|1693.1|30
1595345100000|2020-07-21 15:25:00|1701.9|1695.9|1700.9|1694.9|1703.6|1697.6|1699.6|1693.6|55
1595345400000|2020-07-21 15:30:00|1700.6|1694.6|1699.1|1693.1|1701.1|1695.1|1697.4|1691.4|34
1595345700000|2020-07-21 15:35:00|1699.4|1693.4|1697.6|1691.6|1699.6|1693.6|1697.1|1691.1|48
1595346000000|2020-07-21 15:40:00|1697.4|1691.4|1697.6|1691.6|1698.4|1692.4|1696.6|1690.6|35
1595346300000|2020-07-21 15:45:00|1697.9|1691.9|1696.1|1690.1|1697.9|1691.9|1696.1|1690.1|36
1595346600000|2020-07-21 15:50:00|1695.6|1689.6|1696.9|1690.9|1696.9|1690.9|1695.6|1689.6|13
1595346900000|2020-07-21 15:55:00|1696.6|1690.6|1696.4|1690.4|1696.6|1690.6|1695.6|1689.6|12
1595347200000|2020-07-21 16:00:00|1696.6|1690.6|1697.6|1691.6|1697.9|1691.9|1696.6|1690.6|4
1595347500000|2020-07-21 16:05:00|1697.9|1691.9|1696.4|1690.4|1697.9|1691.9|1696.4|1690.4|2
1595347800000|2020-07-21 16:10:00|1696.1|1690.1|1698.9|1692.9|1698.9|1692.9|1696.1|1690.1|17
1595348100000|2020-07-21 16:15:00|1699.1|1693.1|1699.9|1693.9|1700.4|1694.4|1699.1|1693.1|14
1595348400000|2020-07-21 16:20:00|1699.4|1693.4|1701.9|1695.9|1702.1|1696.1|1699.1|1693.1|34
1595348700000|2020-07-21 16:25:00|1702.1|1696.1|1702.1|1696.1|1704.1|1698.1|1701.6|1695.6|27
1595349000000|2020-07-21 16:30:00|1702.4|1696.4|1701.4|1695.4|1702.9|1696.9|1701.4|1695.4|17
1595349300000|2020-07-21 16:35:00|1701.1|1695.1|1700.9|1694.9|1701.1|1695.1|1700.6|1694.6|6
1595349600000|2020-07-21 16:40:00|1700.6|1694.6|1699.9|1693.9|1700.6|1694.6|1698.6|1692.6|10
1595349900000|2020-07-21 16:45:00|1699.6|1693.6|1699.1|1693.1|1699.9|1693.9|1699.1|1693.1|4
1595350200000|2020-07-21 16:50:00|1699.6|1693.6|1700.4|1694.4|1700.6|1694.6|1699.6|1693.6|10
1595350500000|2020-07-21 16:55:00|1700.3|1694.3|1700.3|1694.3|1701.4|1695.4|1700|1694|23
1595376000000|2020-07-22 00:00:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|2
1595376300000|2020-07-22 00:05:00|1700.9|1694.9|1699.9|1693.9|1700.9|1694.9|1699.9|1693.9|3
1595376600000|2020-07-22 00:10:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1698.6|1692.6|11
1595376900000|2020-07-22 00:15:00|1699.9|1693.9|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|3
1595377200000|2020-07-22 00:20:00|1699.4|1693.4|1698.6|1692.6|1699.4|1693.4|1698.6|1692.6|3
1595377500000|2020-07-22 00:25:00|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1698.9|1692.9|1
1595378100000|2020-07-22 00:35:00|1698.6|1692.6|1699.4|1693.4|1699.4|1693.4|1698.6|1692.6|6
1595378400000|2020-07-22 00:40:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1
1595378700000|2020-07-22 00:45:00|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1700.4|1694.4|1
1595379000000|2020-07-22 00:50:00|1700.1|1694.1|1699.1|1693.1|1700.1|1694.1|1699.1|1693.1|6
1595379300000|2020-07-22 00:55:00|1698.9|1692.9|1698.4|1692.4|1699.1|1693.1|1698.4|1692.4|7
1595379600000|2020-07-22 01:00:00|1697.9|1691.9|1699.4|1693.4|1699.6|1693.6|1697.4|1691.4|19
1595379900000|2020-07-22 01:05:00|1699.1|1693.1|1699.6|1693.6|1699.6|1693.6|1698.9|1692.9|5
1595380200000|2020-07-22 01:10:00|1699.9|1693.9|1700.1|1694.1|1700.6|1694.6|1699.4|1693.4|11
1595380500000|2020-07-22 01:15:00|1700.6|1694.6|1699.6|1693.6|1700.9|1694.9|1699.4|1693.4|11
1595380800000|2020-07-22 01:20:00|1699.4|1693.4|1696.6|1690.6|1699.4|1693.4|1696.4|1690.4|15
1595381100000|2020-07-22 01:25:00|1696.4|1690.4|1696.4|1690.4|1696.6|1690.6|1695.9|1689.9|12
1595381400000|2020-07-22 01:30:00|1696.1|1690.1|1697.4|1691.4|1697.4|1691.4|1695.9|1689.9|11
1595381700000|2020-07-22 01:35:00|1697.1|1691.1|1696.4|1690.4|1697.4|1691.4|1696.4|1690.4|6
1595382000000|2020-07-22 01:40:00|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1695.4|1689.4|10
1595382300000|2020-07-22 01:45:00|1695.9|1689.9|1695.4|1689.4|1696.1|1690.1|1695.4|1689.4|6
1595382600000|2020-07-22 01:50:00|1695.6|1689.6|1695.4|1689.4|1695.9|1689.9|1695.4|1689.4|3
1595382900000|2020-07-22 01:55:00|1695.6|1689.6|1696.9|1690.9|1696.9|1690.9|1695.6|1689.6|7
1595383200000|2020-07-22 02:00:00|1697.1|1691.1|1696.1|1690.1|1697.4|1691.4|1696.1|1690.1|8
1595383500000|2020-07-22 02:05:00|1695.9|1689.9|1695.9|1689.9|1696.1|1690.1|1695.9|1689.9|3
1595384100000|2020-07-22 02:15:00|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1696.1|1690.1|1
1595385000000|2020-07-22 02:30:00|1696.4|1690.4|1696.4|1690.4|1696.4|1690.4|1695.9|1689.9|7
1595385300000|2020-07-22 02:35:00|1696.6|1690.6|1696.6|1690.6|1697.6|1691.6|1695.9|1689.9|24
1595385600000|2020-07-22 02:40:00|1695.9|1689.9|1696.4|1690.4|1696.4|1690.4|1695.9|1689.9|3
1595385900000|2020-07-22 02:45:00|1696.6|1690.6|1696.9|1690.9|1697.4|1691.4|1696.6|1690.6|15
1595386200000|2020-07-22 02:50:00|1696.6|1690.6|1696.1|1690.1|1696.6|1690.6|1695.6|1689.6|8
1595386500000|2020-07-22 02:55:00|1696.9|1690.9|1698.4|1692.4|1698.4|1692.4|1696.9|1690.9|12
1595386800000|2020-07-22 03:00:00|1697.9|1691.9|1698.9|1692.9|1698.9|1692.9|1696.9|1690.9|19
1595387100000|2020-07-22 03:05:00|1699.1|1693.1|1698.9|1692.9|1699.4|1693.4|1698.9|1692.9|4
1595387400000|2020-07-22 03:10:00|1699.1|1693.1|1700.4|1694.4|1700.4|1694.4|1699.1|1693.1|5
1595387700000|2020-07-22 03:15:00|1700.6|1694.6|1701.4|1695.4|1701.4|1695.4|1700.6|1694.6|3
1595388000000|2020-07-22 03:20:00|1701.1|1695.1|1702.4|1696.4|1702.4|1696.4|1701.1|1695.1|7
1595388300000|2020-07-22 03:25:00|1702.1|1696.1|1702.9|1696.9|1702.9|1696.9|1702.1|1696.1|4
1595388600000|2020-07-22 03:30:00|1703.1|1697.1|1702.9|1696.9|1703.1|1697.1|1702.9|1696.9|4
1595388900000|2020-07-22 03:35:00|1703.1|1697.1|1702.6|1696.6|1703.1|1697.1|1702.6|1696.6|3
1595390100000|2020-07-22 03:55:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1702.6|1696.6|3
1595390400000|2020-07-22 04:00:00|1702.4|1696.4|1702.6|1696.6|1702.6|1696.6|1702.4|1696.4|2
1595391000000|2020-07-22 04:10:00|1702.4|1696.4|1702.1|1696.1|1702.4|1696.4|1701.9|1695.9|3
1595391300000|2020-07-22 04:15:00|1701.9|1695.9|1701.6|1695.6|1702.1|1696.1|1701.6|1695.6|4
1595392200000|2020-07-22 04:30:00|1701.1|1695.1|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|3
1595392500000|2020-07-22 04:35:00|1700.9|1694.9|1701.1|1695.1|1701.1|1695.1|1700.9|1694.9|2
1595392800000|2020-07-22 04:40:00|1701.4|1695.4|1701.6|1695.6|1701.6|1695.6|1701.4|1695.4|2
1595393100000|2020-07-22 04:45:00|1701.4|1695.4|1701.1|1695.1|1701.4|1695.4|1701.1|1695.1|2
1595393700000|2020-07-22 04:55:00|1701.4|1695.4|1701.1|1695.1|1701.6|1695.6|1701.1|1695.1|4
1595394000000|2020-07-22 05:00:00|1700.9|1694.9|1700.4|1694.4|1700.9|1694.9|1700.4|1694.4|2
1595394900000|2020-07-22 05:15:00|1700.1|1694.1|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|2
1595395200000|2020-07-22 05:20:00|1699.4|1693.4|1699.6|1693.6|1699.6|1693.6|1699.4|1693.4|2
1595395500000|2020-07-22 05:25:00|1699.9|1693.9|1699.9|1693.9|1700.1|1694.1|1699.9|1693.9|3
1595395800000|2020-07-22 05:30:00|1699.6|1693.6|1699.4|1693.4|1699.6|1693.6|1699.4|1693.4|2
1595396100000|2020-07-22 05:35:00|1699.1|1693.1|1699.1|1693.1|1699.6|1693.6|1698.6|1692.6|7
1595396700000|2020-07-22 05:45:00|1699.4|1693.4|1699.6|1693.6|1699.6|1693.6|1699.4|1693.4|2
1595397000000|2020-07-22 05:50:00|1699.9|1693.9|1705.1|1699.1|1705.4|1699.4|1699.9|1693.9|33
1595397300000|2020-07-22 05:55:00|1704.9|1698.9|1701.9|1695.9|1705.1|1699.1|1701.6|1695.6|16
1595397600000|2020-07-22 06:00:00|1702.1|1696.1|1703.6|1697.6|1703.9|1697.9|1701.9|1695.9|34
1595397900000|2020-07-22 06:05:00|1703.4|1697.4|1703.6|1697.6|1703.9|1697.9|1703.4|1697.4|3
1595398200000|2020-07-22 06:10:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.1|1697.1|7
1595398500000|2020-07-22 06:15:00|1703.9|1697.9|1704.1|1698.1|1705.1|1699.1|1703.1|1697.1|26
1595398800000|2020-07-22 06:20:00|1704.4|1698.4|1704.6|1698.6|1705.6|1699.6|1704.1|1698.1|16
1595399100000|2020-07-22 06:25:00|1704.4|1698.4|1703.9|1697.9|1704.4|1698.4|1703.6|1697.6|13
1595399400000|2020-07-22 06:30:00|1703.4|1697.4|1704.1|1698.1|1704.9|1698.9|1703.4|1697.4|19
1595399700000|2020-07-22 06:35:00|1704.4|1698.4|1704.4|1698.4|1704.6|1698.6|1703.9|1697.9|15
1595400000000|2020-07-22 06:40:00|1704.6|1698.6|1703.9|1697.9|1704.6|1698.6|1703.1|1697.1|14
1595400300000|2020-07-22 06:45:00|1703.6|1697.6|1703.1|1697.1|1704.6|1698.6|1702.9|1696.9|52
1595400600000|2020-07-22 06:50:00|1703.4|1697.4|1701.9|1695.9|1703.4|1697.4|1700.6|1694.6|31
1595400900000|2020-07-22 06:55:00|1701.6|1695.6|1702.4|1696.4|1702.6|1696.6|1701.6|1695.6|36
1595401200000|2020-07-22 07:00:00|1702.6|1696.6|1703.1|1697.1|1703.4|1697.4|1701.4|1695.4|38
1595401500000|2020-07-22 07:05:00|1702.9|1696.9|1702.9|1696.9|1703.1|1697.1|1702.4|1696.4|9
1595401800000|2020-07-22 07:10:00|1703.1|1697.1|1704.9|1698.9|1705.1|1699.1|1703.1|1697.1|20
1595402100000|2020-07-22 07:15:00|1705.1|1699.1|1705.4|1699.4|1705.4|1699.4|1704.6|1698.6|7
1595402400000|2020-07-22 07:20:00|1705.1|1699.1|1704.1|1698.1|1705.1|1699.1|1704.1|1698.1|5
1595402700000|2020-07-22 07:25:00|1704.4|1698.4|1704.4|1698.4|1705.1|1699.1|1704.4|1698.4|11
1595403000000|2020-07-22 07:30:00|1703.9|1697.9|1702.4|1696.4|1703.9|1697.9|1701.4|1695.4|49
1595403300000|2020-07-22 07:35:00|1702.1|1696.1|1693.9|1687.9|1702.1|1696.1|1692.6|1686.6|111
1595403600000|2020-07-22 07:40:00|1693.6|1687.6|1690.1|1684.1|1694.6|1688.6|1690.1|1684.1|62
1595403900000|2020-07-22 07:45:00|1689.4|1683.4|1677.6|1671.6|1689.4|1683.4|1677.4|1671.4|91
1595404200000|2020-07-22 07:50:00|1677.9|1671.9|1680.9|1674.9|1684.6|1678.6|1677.9|1671.9|88
1595404500000|2020-07-22 07:55:00|1680.6|1674.6|1682.1|1676.1|1683.4|1677.4|1679.4|1673.4|49
1595404800000|2020-07-22 08:00:00|1682.4|1676.4|1685.1|1679.1|1687.4|1681.4|1682.4|1676.4|80
1595405100000|2020-07-22 08:05:00|1684.9|1678.9|1684.6|1678.6|1685.1|1679.1|1683.1|1677.1|64
1595405400000|2020-07-22 08:10:00|1684.4|1678.4|1685.4|1679.4|1686.9|1680.9|1683.6|1677.6|66
1595405700000|2020-07-22 08:15:00|1685.6|1679.6|1690.9|1684.9|1691.1|1685.1|1684.9|1678.9|62
1595406000000|2020-07-22 08:20:00|1690.6|1684.6|1688.1|1682.1|1690.9|1684.9|1688.1|1682.1|16
1595406300000|2020-07-22 08:25:00|1688.4|1682.4|1686.1|1680.1|1689.6|1683.6|1685.6|1679.6|41
1595406600000|2020-07-22 08:30:00|1685.6|1679.6|1687.4|1681.4|1687.9|1681.9|1685.1|1679.1|41
1595406900000|2020-07-22 08:35:00|1687.1|1681.1|1684.9|1678.9|1687.1|1681.1|1684.4|1678.4|33
1595407200000|2020-07-22 08:40:00|1684.4|1678.4|1684.4|1678.4|1686.4|1680.4|1684.4|1678.4|31
1595407500000|2020-07-22 08:45:00|1684.6|1678.6|1684.9|1678.9|1684.9|1678.9|1683.1|1677.1|24
1595407800000|2020-07-22 08:50:00|1684.6|1678.6|1685.9|1679.9|1685.9|1679.9|1683.6|1677.6|17
1595408100000|2020-07-22 08:55:00|1686.4|1680.4|1686.4|1680.4|1687.9|1681.9|1686.1|1680.1|16
1595408400000|2020-07-22 09:00:00|1686.6|1680.6|1684.6|1678.6|1686.9|1680.9|1683.9|1677.9|25
1595408700000|2020-07-22 09:05:00|1684.4|1678.4|1683.4|1677.4|1684.6|1678.6|1683.4|1677.4|13
1595409000000|2020-07-22 09:10:00|1683.6|1677.6|1685.1|1679.1|1685.1|1679.1|1683.6|1677.6|13
1595409300000|2020-07-22 09:15:00|1685.4|1679.4|1685.9|1679.9|1686.1|1680.1|1685.4|1679.4|5
1595409900000|2020-07-22 09:25:00|1686.4|1680.4|1687.4|1681.4|1687.9|1681.9|1686.4|1680.4|19
1595410200000|2020-07-22 09:30:00|1687.6|1681.6|1688.1|1682.1|1688.4|1682.4|1687.4|1681.4|18
1595410500000|2020-07-22 09:35:00|1688.4|1682.4|1689.4|1683.4|1689.6|1683.6|1687.9|1681.9|12
1595410800000|2020-07-22 09:40:00|1689.9|1683.9|1688.1|1682.1|1689.9|1683.9|1688.1|1682.1|16
1595411100000|2020-07-22 09:45:00|1688.4|1682.4|1688.1|1682.1|1688.4|1682.4|1688.1|1682.1|2
1595411400000|2020-07-22 09:50:00|1688.4|1682.4|1688.4|1682.4|1689.1|1683.1|1687.4|1681.4|11
1595411700000|2020-07-22 09:55:00|1688.9|1682.9|1689.4|1683.4|1689.4|1683.4|1688.9|1682.9|6
1595412000000|2020-07-22 10:00:00|1689.9|1683.9|1689.4|1683.4|1689.9|1683.9|1689.4|1683.4|2
1595412300000|2020-07-22 10:05:00|1689.6|1683.6|1689.9|1683.9|1689.9|1683.9|1689.4|1683.4|7
1595412600000|2020-07-22 10:10:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.1|1684.1|14
1595412900000|2020-07-22 10:15:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1689.6|1683.6|10
1595413200000|2020-07-22 10:20:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1690.1|1684.1|5
1595413500000|2020-07-22 10:25:00|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1
1595413800000|2020-07-22 10:30:00|1690.1|1684.1|1689.9|1683.9|1690.4|1684.4|1689.6|1683.6|7
1595414100000|2020-07-22 10:35:00|1689.6|1683.6|1691.1|1685.1|1691.1|1685.1|1689.1|1683.1|12
1595414400000|2020-07-22 10:40:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|7
1595414700000|2020-07-22 10:45:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.1|1684.1|14
1595415000000|2020-07-22 10:50:00|1690.4|1684.4|1690.1|1684.1|1690.4|1684.4|1689.9|1683.9|6
1595415300000|2020-07-22 10:55:00|1690.4|1684.4|1690.1|1684.1|1690.9|1684.9|1690.1|1684.1|5
1595415600000|2020-07-22 11:00:00|1690.4|1684.4|1692.1|1686.1|1692.1|1686.1|1690.4|1684.4|7
1595415900000|2020-07-22 11:05:00|1691.9|1685.9|1691.6|1685.6|1691.9|1685.9|1691.4|1685.4|10
1595416200000|2020-07-22 11:10:00|1691.4|1685.4|1690.9|1684.9|1691.4|1685.4|1690.4|1684.4|9
1595416500000|2020-07-22 11:15:00|1690.4|1684.4|1689.9|1683.9|1691.4|1685.4|1689.9|1683.9|17
1595416800000|2020-07-22 11:20:00|1689.4|1683.4|1689.1|1683.1|1690.4|1684.4|1688.9|1682.9|9
1595417100000|2020-07-22 11:25:00|1688.9|1682.9|1688.9|1682.9|1689.1|1683.1|1688.6|1682.6|5
1595417400000|2020-07-22 11:30:00|1689.1|1683.1|1688.9|1682.9|1689.9|1683.9|1688.6|1682.6|15
1595417700000|2020-07-22 11:35:00|1688.6|1682.6|1688.9|1682.9|1689.4|1683.4|1688.4|1682.4|9
1595418000000|2020-07-22 11:40:00|1689.4|1683.4|1689.9|1683.9|1690.1|1684.1|1689.4|1683.4|12
1595418300000|2020-07-22 11:45:00|1690.1|1684.1|1689.6|1683.6|1690.1|1684.1|1689.4|1683.4|5
1595418600000|2020-07-22 11:50:00|1689.9|1683.9|1690.4|1684.4|1690.4|1684.4|1689.6|1683.6|9
1595418900000|2020-07-22 11:55:00|1690.1|1684.1|1689.4|1683.4|1690.1|1684.1|1688.9|1682.9|22
1595419200000|2020-07-22 12:00:00|1689.6|1683.6|1689.4|1683.4|1689.9|1683.9|1688.9|1682.9|24
1595419500000|2020-07-22 12:05:00|1689.1|1683.1|1689.1|1683.1|1689.4|1683.4|1688.9|1682.9|9
1595419800000|2020-07-22 12:10:00|1689.4|1683.4|1689.6|1683.6|1689.6|1683.6|1689.4|1683.4|4
1595420100000|2020-07-22 12:15:00|1689.9|1683.9|1688.6|1682.6|1689.9|1683.9|1688.6|1682.6|14
1595420400000|2020-07-22 12:20:00|1688.4|1682.4|1688.4|1682.4|1688.6|1682.6|1686.9|1680.9|38
1595420700000|2020-07-22 12:25:00|1688.6|1682.6|1687.1|1681.1|1688.9|1682.9|1687.1|1681.1|21
1595421000000|2020-07-22 12:30:00|1686.9|1680.9|1687.6|1681.6|1687.9|1681.9|1686.9|1680.9|14
1595421300000|2020-07-22 12:35:00|1687.9|1681.9|1690.1|1684.1|1690.4|1684.4|1687.4|1681.4|34
1595421600000|2020-07-22 12:40:00|1690.4|1684.4|1691.1|1685.1|1691.6|1685.6|1689.4|1683.4|32
1595421900000|2020-07-22 12:45:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1690.1|1684.1|19
1595422200000|2020-07-22 12:50:00|1691.9|1685.9|1693.1|1687.1|1693.9|1687.9|1691.1|1685.1|28
1595422500000|2020-07-22 12:55:00|1693.4|1687.4|1694.6|1688.6|1694.9|1688.9|1693.1|1687.1|15
1595422800000|2020-07-22 13:00:00|1694.4|1688.4|1687.1|1681.1|1694.4|1688.4|1687.1|1681.1|145
1595423100000|2020-07-22 13:05:00|1687.4|1681.4|1686.9|1680.9|1689.1|1683.1|1686.9|1680.9|106
1595423400000|2020-07-22 13:10:00|1686.6|1680.6|1689.1|1683.1|1689.4|1683.4|1686.6|1680.6|63
1595423700000|2020-07-22 13:15:00|1688.9|1682.9|1686.1|1680.1|1689.9|1683.9|1686.1|1680.1|66
1595424000000|2020-07-22 13:20:00|1686.4|1680.4|1685.6|1679.6|1686.6|1680.6|1684.9|1678.9|50
1595424300000|2020-07-22 13:25:00|1685.9|1679.9|1685.1|1679.1|1687.9|1681.9|1685.1|1679.1|50
1595424600000|2020-07-22 13:30:00|1684.9|1678.9|1685.1|1679.1|1685.4|1679.4|1683.9|1677.9|34
1595424900000|2020-07-22 13:35:00|1685.4|1679.4|1683.9|1677.9|1685.6|1679.6|1683.9|1677.9|32
1595425200000|2020-07-22 13:40:00|1684.4|1678.4|1684.1|1678.1|1684.6|1678.6|1683.1|1677.1|33
1595425500000|2020-07-22 13:45:00|1684.4|1678.4|1685.6|1679.6|1685.6|1679.6|1683.9|1677.9|21
1595425800000|2020-07-22 13:50:00|1685.9|1679.9|1687.9|1681.9|1687.9|1681.9|1685.4|1679.4|15
1595426100000|2020-07-22 13:55:00|1688.1|1682.1|1687.1|1681.1|1688.4|1682.4|1687.1|1681.1|22
1595426400000|2020-07-22 14:00:00|1686.9|1680.9|1685.6|1679.6|1686.9|1680.9|1685.4|1679.4|15
1595426700000|2020-07-22 14:05:00|1685.9|1679.9|1684.6|1678.6|1686.4|1680.4|1683.9|1677.9|17
1595427000000|2020-07-22 14:10:00|1684.4|1678.4|1685.6|1679.6|1685.6|1679.6|1683.9|1677.9|25
1595427300000|2020-07-22 14:15:00|1685.4|1679.4|1687.4|1681.4|1687.4|1681.4|1685.4|1679.4|28
1595427600000|2020-07-22 14:20:00|1687.1|1681.1|1686.1|1680.1|1687.6|1681.6|1686.1|1680.1|29
1595427900000|2020-07-22 14:25:00|1686.4|1680.4|1686.4|1680.4|1686.9|1680.9|1685.1|1679.1|24
1595428200000|2020-07-22 14:30:00|1686.6|1680.6|1686.9|1680.9|1686.9|1680.9|1685.6|1679.6|20
1595428500000|2020-07-22 14:35:00|1687.1|1681.1|1687.9|1681.9|1689.4|1683.4|1687.1|1681.1|49
1595428800000|2020-07-22 14:40:00|1687.6|1681.6|1688.4|1682.4|1688.4|1682.4|1687.4|1681.4|26
1595429100000|2020-07-22 14:45:00|1688.1|1682.1|1688.1|1682.1|1690.4|1684.4|1687.4|1681.4|56
1595429400000|2020-07-22 14:50:00|1687.9|1681.9|1688.1|1682.1|1689.1|1683.1|1687.9|1681.9|25
1595429700000|2020-07-22 14:55:00|1688.4|1682.4|1687.9|1681.9|1688.6|1682.6|1687.4|1681.4|19
1595430000000|2020-07-22 15:00:00|1688.1|1682.1|1687.9|1681.9|1688.4|1682.4|1687.1|1681.1|45
1595430300000|2020-07-22 15:05:00|1688.1|1682.1|1687.9|1681.9|1688.6|1682.6|1687.9|1681.9|10
1595430600000|2020-07-22 15:10:00|1688.1|1682.1|1688.1|1682.1|1688.4|1682.4|1687.9|1681.9|18
1595430900000|2020-07-22 15:15:00|1688.4|1682.4|1687.1|1681.1|1688.4|1682.4|1687.1|1681.1|21
1595431200000|2020-07-22 15:20:00|1687.4|1681.4|1689.1|1683.1|1690.9|1684.9|1687.4|1681.4|29
1595431500000|2020-07-22 15:25:00|1689.4|1683.4|1690.4|1684.4|1690.9|1684.9|1688.6|1682.6|32
1595431800000|2020-07-22 15:30:00|1690.6|1684.6|1695.1|1689.1|1695.9|1689.9|1689.9|1683.9|95
1595432100000|2020-07-22 15:35:00|1694.4|1688.4|1693.9|1687.9|1695.4|1689.4|1692.6|1686.6|29
1595432400000|2020-07-22 15:40:00|1693.6|1687.6|1693.1|1687.1|1693.9|1687.9|1692.4|1686.4|25
1595432700000|2020-07-22 15:45:00|1692.9|1686.9|1692.6|1686.6|1694.1|1688.1|1692.4|1686.4|13
1595433000000|2020-07-22 15:50:00|1692.4|1686.4|1694.4|1688.4|1694.6|1688.6|1692.1|1686.1|19
1595433300000|2020-07-22 15:55:00|1694.6|1688.6|1694.9|1688.9|1695.4|1689.4|1694.6|1688.6|26
1595433600000|2020-07-22 16:00:00|1695.1|1689.1|1695.1|1689.1|1695.6|1689.6|1694.1|1688.1|16
1595433900000|2020-07-22 16:05:00|1694.9|1688.9|1695.1|1689.1|1697.1|1691.1|1694.9|1688.9|13
1595434200000|2020-07-22 16:10:00|1695.4|1689.4|1696.6|1690.6|1696.9|1690.9|1695.4|1689.4|10
1595434500000|2020-07-22 16:15:00|1696.9|1690.9|1696.1|1690.1|1696.9|1690.9|1696.1|1690.1|13
1595434800000|2020-07-22 16:20:00|1696.4|1690.4|1696.1|1690.1|1697.6|1691.6|1696.1|1690.1|13
1595435100000|2020-07-22 16:25:00|1695.6|1689.6|1695.6|1689.6|1695.6|1689.6|1695.4|1689.4|3
1595435700000|2020-07-22 16:35:00|1695.4|1689.4|1695.1|1689.1|1695.4|1689.4|1695.1|1689.1|6
1595436000000|2020-07-22 16:40:00|1695.4|1689.4|1694.4|1688.4|1695.6|1689.6|1694.4|1688.4|10
1595436300000|2020-07-22 16:45:00|1694.1|1688.1|1693.4|1687.4|1694.4|1688.4|1693.4|1687.4|4
1595436600000|2020-07-22 16:50:00|1693.6|1687.6|1693.4|1687.4|1693.6|1687.6|1693.4|1687.4|2
1595436900000|2020-07-22 16:55:00|1693.3|1687.3|1693.8|1687.8|1693.8|1687.8|1692.1|1686.1|14
1595462400000|2020-07-23 00:00:00|1691.4|1685.4|1690.6|1684.6|1691.6|1685.6|1690.6|1684.6|7
1595462700000|2020-07-23 00:05:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.4|1684.4|4
1595463000000|2020-07-23 00:10:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1595463300000|2020-07-23 00:15:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1
1595463600000|2020-07-23 00:20:00|1690.4|1684.4|1690.4|1684.4|1690.4|1684.4|1690.1|1684.1|3
1595464500000|2020-07-23 00:35:00|1690.6|1684.6|1690.4|1684.4|1690.9|1684.9|1690.4|1684.4|4
1595464800000|2020-07-23 00:40:00|1690.6|1684.6|1690.9|1684.9|1690.9|1684.9|1690.6|1684.6|2
1595465100000|2020-07-23 00:45:00|1690.6|1684.6|1690.4|1684.4|1690.6|1684.6|1690.4|1684.4|2
1595465400000|2020-07-23 00:50:00|1690.6|1684.6|1690.4|1684.4|1690.9|1684.9|1690.4|1684.4|4
1595466000000|2020-07-23 01:00:00|1690.1|1684.1|1688.1|1682.1|1690.1|1684.1|1687.4|1681.4|9
1595466300000|2020-07-23 01:05:00|1688.6|1682.6|1690.9|1684.9|1690.9|1684.9|1688.6|1682.6|5
1595466600000|2020-07-23 01:10:00|1690.6|1684.6|1693.6|1687.6|1693.6|1687.6|1690.6|1684.6|10
1595466900000|2020-07-23 01:15:00|1693.4|1687.4|1691.9|1685.9|1693.4|1687.4|1691.6|1685.6|8
1595467200000|2020-07-23 01:20:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.9|1685.9|6
1595467500000|2020-07-23 01:25:00|1692.1|1686.1|1690.4|1684.4|1692.9|1686.9|1690.1|1684.1|14
1595467800000|2020-07-23 01:30:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1
1595468100000|2020-07-23 01:35:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.4|1684.4|4
1595468400000|2020-07-23 01:40:00|1690.4|1684.4|1690.6|1684.6|1690.6|1684.6|1690.1|1684.1|12
1595468700000|2020-07-23 01:45:00|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1690.9|1684.9|1
1595469300000|2020-07-23 01:55:00|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1690.6|1684.6|1
1595469600000|2020-07-23 02:00:00|1690.9|1684.9|1690.6|1684.6|1690.9|1684.9|1690.6|1684.6|4
1595469900000|2020-07-23 02:05:00|1690.9|1684.9|1691.6|1685.6|1691.9|1685.9|1690.6|1684.6|9
1595470200000|2020-07-23 02:10:00|1691.9|1685.9|1690.4|1684.4|1691.9|1685.9|1689.4|1683.4|13
1595471400000|2020-07-23 02:30:00|1690.1|1684.1|1690.6|1684.6|1690.6|1684.6|1689.9|1683.9|7
1595471700000|2020-07-23 02:35:00|1690.4|1684.4|1689.4|1683.4|1690.4|1684.4|1689.4|1683.4|5
1595472000000|2020-07-23 02:40:00|1689.1|1683.1|1688.6|1682.6|1689.1|1683.1|1688.1|1682.1|7
1595472300000|2020-07-23 02:45:00|1688.4|1682.4|1686.6|1680.6|1688.4|1682.4|1686.4|1680.4|12
1595472600000|2020-07-23 02:50:00|1686.1|1680.1|1687.4|1681.4|1687.4|1681.4|1686.1|1680.1|7
1595473200000|2020-07-23 03:00:00|1687.6|1681.6|1688.6|1682.6|1688.6|1682.6|1687.6|1681.6|8
1595473500000|2020-07-23 03:05:00|1688.9|1682.9|1690.4|1684.4|1691.1|1685.1|1688.9|1682.9|10
1595473800000|2020-07-23 03:10:00|1690.6|1684.6|1690.4|1684.4|1691.1|1685.1|1690.4|1684.4|4
1595474100000|2020-07-23 03:15:00|1690.6|1684.6|1689.6|1683.6|1690.6|1684.6|1689.4|1683.4|7
1595474400000|2020-07-23 03:20:00|1689.4|1683.4|1689.6|1683.6|1689.6|1683.6|1689.4|1683.4|2
1595474700000|2020-07-23 03:25:00|1689.9|1683.9|1690.1|1684.1|1690.4|1684.4|1689.9|1683.9|6
1595475000000|2020-07-23 03:30:00|1690.4|1684.4|1691.1|1685.1|1691.1|1685.1|1690.4|1684.4|2
1595475600000|2020-07-23 03:40:00|1691.4|1685.4|1691.6|1685.6|1691.6|1685.6|1691.4|1685.4|2
1595475900000|2020-07-23 03:45:00|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1691.4|1685.4|1
1595476200000|2020-07-23 03:50:00|1691.1|1685.1|1690.9|1684.9|1691.4|1685.4|1690.9|1684.9|4
1595476500000|2020-07-23 03:55:00|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1691.1|1685.1|1
1595477100000|2020-07-23 04:05:00|1691.4|1685.4|1691.9|1685.9|1691.9|1685.9|1691.1|1685.1|7
1595478000000|2020-07-23 04:20:00|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1691.6|1685.6|1
1595478900000|2020-07-23 04:35:00|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1
1595480400000|2020-07-23 05:00:00|1691.4|1685.4|1690.6|1684.6|1691.6|1685.6|1690.6|1684.6|4
1595480700000|2020-07-23 05:05:00|1690.9|1684.9|1691.9|1685.9|1691.9|1685.9|1690.9|1684.9|4
1595481000000|2020-07-23 05:10:00|1691.6|1685.6|1692.1|1686.1|1692.1|1686.1|1691.6|1685.6|3
1595481600000|2020-07-23 05:20:00|1692.4|1686.4|1692.6|1686.6|1692.6|1686.6|1692.4|1686.4|2
1595481900000|2020-07-23 05:25:00|1692.9|1686.9|1693.1|1687.1|1693.1|1687.1|1692.9|1686.9|2
1595482200000|2020-07-23 05:30:00|1692.9|1686.9|1691.1|1685.1|1693.1|1687.1|1690.4|1684.4|17
1595482500000|2020-07-23 05:35:00|1691.4|1685.4|1689.1|1683.1|1691.4|1685.4|1688.6|1682.6|17
1595482800000|2020-07-23 05:40:00|1688.9|1682.9|1688.6|1682.6|1688.9|1682.9|1688.1|1682.1|12
1595483100000|2020-07-23 05:45:00|1688.9|1682.9|1689.1|1683.1|1690.1|1684.1|1688.9|1682.9|12
1595483400000|2020-07-23 05:50:00|1688.9|1682.9|1689.4|1683.4|1689.4|1683.4|1688.9|1682.9|5
1595483700000|2020-07-23 05:55:00|1689.6|1683.6|1690.6|1684.6|1690.6|1684.6|1689.6|1683.6|9
1595484000000|2020-07-23 06:00:00|1690.9|1684.9|1691.6|1685.6|1692.9|1686.9|1690.9|1684.9|43
1595484300000|2020-07-23 06:05:00|1691.9|1685.9|1693.1|1687.1|1693.1|1687.1|1691.6|1685.6|22
1595484600000|2020-07-23 06:10:00|1692.9|1686.9|1693.6|1687.6|1693.6|1687.6|1692.9|1686.9|10
1595484900000|2020-07-23 06:15:00|1693.4|1687.4|1691.6|1685.6|1693.4|1687.4|1691.1|1685.1|14
1595485200000|2020-07-23 06:20:00|1691.9|1685.9|1692.1|1686.1|1692.1|1686.1|1691.9|1685.9|6
1595485500000|2020-07-23 06:25:00|1691.9|1685.9|1691.9|1685.9|1691.9|1685.9|1690.9|1684.9|11
1595485800000|2020-07-23 06:30:00|1692.1|1686.1|1690.9|1684.9|1692.4|1686.4|1690.1|1684.1|20
1595486100000|2020-07-23 06:35:00|1691.1|1685.1|1692.6|1686.6|1692.6|1686.6|1690.6|1684.6|24
1595486400000|2020-07-23 06:40:00|1692.1|1686.1|1693.4|1687.4|1693.4|1687.4|1692.1|1686.1|12
1595486700000|2020-07-23 06:45:00|1693.6|1687.6|1693.4|1687.4|1694.6|1688.6|1693.1|1687.1|26
1595487000000|2020-07-23 06:50:00|1693.1|1687.1|1692.6|1686.6|1694.1|1688.1|1692.4|1686.4|17
1595487300000|2020-07-23 06:55:00|1692.9|1686.9|1694.1|1688.1|1694.6|1688.6|1692.9|1686.9|19
1595487600000|2020-07-23 07:00:00|1694.4|1688.4|1696.4|1690.4|1696.6|1690.6|1694.1|1688.1|52
1595487900000|2020-07-23 07:05:00|1696.1|1690.1|1697.6|1691.6|1697.6|1691.6|1695.6|1689.6|25
1595488200000|2020-07-23 07:10:00|1697.4|1691.4|1697.6|1691.6|1697.6|1691.6|1696.6|1690.6|20
1595488500000|2020-07-23 07:15:00|1697.4|1691.4|1698.4|1692.4|1698.6|1692.6|1697.4|1691.4|7
1595488800000|2020-07-23 07:20:00|1698.6|1692.6|1699.9|1693.9|1700.6|1694.6|1698.6|1692.6|18
1595489100000|2020-07-23 07:25:00|1699.6|1693.6|1700.1|1694.1|1700.6|1694.6|1699.6|1693.6|26
1595489400000|2020-07-23 07:30:00|1699.9|1693.9|1703.6|1697.6|1703.6|1697.6|1699.9|1693.9|29
1595489700000|2020-07-23 07:35:00|1703.4|1697.4|1704.4|1698.4|1704.6|1698.6|1703.1|1697.1|21
1595490000000|2020-07-23 07:40:00|1704.6|1698.6|1703.6|1697.6|1704.9|1698.9|1703.6|1697.6|18
1595490300000|2020-07-23 07:45:00|1703.4|1697.4|1702.1|1696.1|1703.6|1697.6|1701.1|1695.1|17
1595490600000|2020-07-23 07:50:00|1702.6|1696.6|1702.1|1696.1|1702.6|1696.6|1701.9|1695.9|4
1595490900000|2020-07-23 07:55:00|1702.4|1696.4|1703.4|1697.4|1703.4|1697.4|1702.4|1696.4|4
1595491200000|2020-07-23 08:00:00|1703.1|1697.1|1702.4|1696.4|1703.4|1697.4|1702.1|1696.1|11
1595491500000|2020-07-23 08:05:00|1702.6|1696.6|1703.9|1697.9|1704.4|1698.4|1702.6|1696.6|17
1595491800000|2020-07-23 08:10:00|1704.1|1698.1|1703.6|1697.6|1704.1|1698.1|1703.1|1697.1|18
1595492100000|2020-07-23 08:15:00|1703.9|1697.9|1704.1|1698.1|1704.4|1698.4|1703.9|1697.9|3
1595492400000|2020-07-23 08:20:00|1704.4|1698.4|1704.4|1698.4|1704.4|1698.4|1704.1|1698.1|3
1595492700000|2020-07-23 08:25:00|1704.1|1698.1|1703.4|1697.4|1704.1|1698.1|1703.1|1697.1|7
1595493000000|2020-07-23 08:30:00|1703.6|1697.6|1703.6|1697.6|1704.1|1698.1|1702.6|1696.6|27
1595493300000|2020-07-23 08:35:00|1703.4|1697.4|1704.9|1698.9|1705.1|1699.1|1703.1|1697.1|21
1595493600000|2020-07-23 08:40:00|1705.1|1699.1|1705.9|1699.9|1706.1|1700.1|1704.4|1698.4|19
1595493900000|2020-07-23 08:45:00|1706.1|1700.1|1705.6|1699.6|1706.4|1700.4|1704.9|1698.9|12
1595494200000|2020-07-23 08:50:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.6|1699.6|9
1595494500000|2020-07-23 08:55:00|1706.1|1700.1|1705.4|1699.4|1706.1|1700.1|1704.6|1698.6|9
1595494800000|2020-07-23 09:00:00|1705.1|1699.1|1704.1|1698.1|1705.1|1699.1|1702.9|1696.9|13
1595495100000|2020-07-23 09:05:00|1704.4|1698.4|1704.1|1698.1|1704.9|1698.9|1703.6|1697.6|11
1595495400000|2020-07-23 09:10:00|1703.6|1697.6|1702.9|1696.9|1703.6|1697.6|1702.9|1696.9|7
1595495700000|2020-07-23 09:15:00|1703.1|1697.1|1701.4|1695.4|1703.6|1697.6|1700.4|1694.4|29
1595496000000|2020-07-23 09:20:00|1701.6|1695.6|1702.9|1696.9|1703.1|1697.1|1701.4|1695.4|12
1595496300000|2020-07-23 09:25:00|1703.1|1697.1|1701.9|1695.9|1703.1|1697.1|1701.9|1695.9|10
1595496600000|2020-07-23 09:30:00|1702.1|1696.1|1703.9|1697.9|1703.9|1697.9|1702.1|1696.1|16
1595496900000|2020-07-23 09:35:00|1704.1|1698.1|1703.6|1697.6|1704.4|1698.4|1703.4|1697.4|23
1595497200000|2020-07-23 09:40:00|1703.9|1697.9|1703.1|1697.1|1704.4|1698.4|1703.1|1697.1|13
1595497500000|2020-07-23 09:45:00|1702.9|1696.9|1702.4|1696.4|1703.1|1697.1|1702.1|1696.1|18
1595497800000|2020-07-23 09:50:00|1702.1|1696.1|1703.6|1697.6|1703.9|1697.9|1702.1|1696.1|19
1595498100000|2020-07-23 09:55:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.6|1697.6|8
1595498400000|2020-07-23 10:00:00|1704.4|1698.4|1704.6|1698.6|1704.6|1698.6|1704.4|1698.4|2
1595498700000|2020-07-23 10:05:00|1704.9|1698.9|1705.1|1699.1|1705.1|1699.1|1704.6|1698.6|8
1595499000000|2020-07-23 10:10:00|1705.4|1699.4|1705.6|1699.6|1706.1|1700.1|1705.4|1699.4|15
1595499300000|2020-07-23 10:15:00|1705.4|1699.4|1705.6|1699.6|1705.6|1699.6|1705.1|1699.1|6
1595499600000|2020-07-23 10:20:00|1705.4|1699.4|1704.9|1698.9|1705.4|1699.4|1704.6|1698.6|4
1595499900000|2020-07-23 10:25:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704.1|1698.1|20
1595500200000|2020-07-23 10:30:00|1705.1|1699.1|1706.1|1700.1|1706.1|1700.1|1705.1|1699.1|8
1595500500000|2020-07-23 10:35:00|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1706.1|1700.1|7
1595500800000|2020-07-23 10:40:00|1706.1|1700.1|1705.6|1699.6|1706.1|1700.1|1705.1|1699.1|15
1595501100000|2020-07-23 10:45:00|1705.4|1699.4|1706.1|1700.1|1706.1|1700.1|1705.1|1699.1|5
1595501400000|2020-07-23 10:50:00|1705.6|1699.6|1704.1|1698.1|1705.6|1699.6|1704.1|1698.1|6
1595501700000|2020-07-23 10:55:00|1703.9|1697.9|1703.4|1697.4|1704.6|1698.6|1703.4|1697.4|21
1595502000000|2020-07-23 11:00:00|1703.6|1697.6|1703.9|1697.9|1704.6|1698.6|1703.1|1697.1|14
1595502300000|2020-07-23 11:05:00|1704.1|1698.1|1703.6|1697.6|1704.1|1698.1|1703.1|1697.1|6
1595502600000|2020-07-23 11:10:00|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1703.1|1697.1|5
1595502900000|2020-07-23 11:15:00|1703.6|1697.6|1702.6|1696.6|1703.6|1697.6|1702.6|1696.6|5
1595503200000|2020-07-23 11:20:00|1702.4|1696.4|1702.9|1696.9|1703.1|1697.1|1702.1|1696.1|9
1595503500000|2020-07-23 11:25:00|1702.4|1696.4|1703.6|1697.6|1703.6|1697.6|1701.6|1695.6|7
1595503800000|2020-07-23 11:30:00|1703.4|1697.4|1703.6|1697.6|1703.9|1697.9|1703.1|1697.1|20
1595504100000|2020-07-23 11:35:00|1703.9|1697.9|1703.9|1697.9|1704.4|1698.4|1703.1|1697.1|11
1595504400000|2020-07-23 11:40:00|1703.6|1697.6|1703.6|1697.6|1703.9|1697.9|1703.1|1697.1|8
1595504700000|2020-07-23 11:45:00|1703.4|1697.4|1702.4|1696.4|1704.6|1698.6|1702.4|1696.4|21
1595505000000|2020-07-23 11:50:00|1702.1|1696.1|1700.6|1694.6|1702.1|1696.1|1700.4|1694.4|22
1595505300000|2020-07-23 11:55:00|1700.9|1694.9|1700.6|1694.6|1701.4|1695.4|1699.9|1693.9|35
1595505600000|2020-07-23 12:00:00|1700.4|1694.4|1701.4|1695.4|1701.9|1695.9|1700.4|1694.4|11
1595505900000|2020-07-23 12:05:00|1701.6|1695.6|1701.1|1695.1|1702.1|1696.1|1701.1|1695.1|11
1595506200000|2020-07-23 12:10:00|1701.4|1695.4|1702.1|1696.1|1702.1|1696.1|1700.1|1694.1|26
1595506500000|2020-07-23 12:15:00|1702.4|1696.4|1702.1|1696.1|1702.6|1696.6|1701.6|1695.6|24
1595506800000|2020-07-23 12:20:00|1701.9|1695.9|1700.9|1694.9|1702.4|1696.4|1700.6|1694.6|29
1595507100000|2020-07-23 12:25:00|1700.6|1694.6|1699.1|1693.1|1700.6|1694.6|1699.1|1693.1|15
1595507400000|2020-07-23 12:30:00|1699.4|1693.4|1694.6|1688.6|1700.4|1694.4|1693.1|1687.1|65
1595507700000|2020-07-23 12:35:00|1694.1|1688.1|1694.1|1688.1|1695.6|1689.6|1693.1|1687.1|57
1595508000000|2020-07-23 12:40:00|1694.4|1688.4|1695.6|1689.6|1696.4|1690.4|1693.9|1687.9|28
1595508300000|2020-07-23 12:45:00|1695.9|1689.9|1694.4|1688.4|1696.1|1690.1|1694.1|1688.1|14
1595508600000|2020-07-23 12:50:00|1694.9|1688.9|1695.1|1689.1|1695.6|1689.6|1694.6|1688.6|12
1595508900000|2020-07-23 12:55:00|1695.4|1689.4|1693.6|1687.6|1695.6|1689.6|1693.1|1687.1|33
1595509200000|2020-07-23 13:00:00|1693.4|1687.4|1694.9|1688.9|1696.6|1690.6|1692.1|1686.1|58
1595509500000|2020-07-23 13:05:00|1695.1|1689.1|1698.9|1692.9|1699.1|1693.1|1695.1|1689.1|59
1595509800000|2020-07-23 13:10:00|1699.1|1693.1|1699.6|1693.6|1700.6|1694.6|1698.9|1692.9|52
1595510100000|2020-07-23 13:15:00|1699.9|1693.9|1699.6|1693.6|1700.1|1694.1|1698.1|1692.1|56
1595510400000|2020-07-23 13:20:00|1699.9|1693.9|1699.6|1693.6|1699.9|1693.9|1698.9|1692.9|37
1595510700000|2020-07-23 13:25:00|1699.9|1693.9|1700.4|1694.4|1700.4|1694.4|1699.1|1693.1|17
1595511000000|2020-07-23 13:30:00|1700.1|1694.1|1699.4|1693.4|1700.4|1694.4|1699.1|1693.1|40
1595511300000|2020-07-23 13:35:00|1699.6|1693.6|1699.6|1693.6|1700.9|1694.9|1699.6|1693.6|22
1595511600000|2020-07-23 13:40:00|1699.9|1693.9|1700.1|1694.1|1700.6|1694.6|1699.9|1693.9|33
1595511900000|2020-07-23 13:45:00|1700.4|1694.4|1700.9|1694.9|1700.9|1694.9|1699.4|1693.4|22
1595512200000|2020-07-23 13:50:00|1701.1|1695.1|1701.1|1695.1|1702.1|1696.1|1701.1|1695.1|39
1595512500000|2020-07-23 13:55:00|1701.4|1695.4|1700.1|1694.1|1701.4|1695.4|1699.6|1693.6|33
1595512800000|2020-07-23 14:00:00|1699.9|1693.9|1698.6|1692.6|1700.6|1694.6|1696.9|1690.9|34
1595513100000|2020-07-23 14:05:00|1699.1|1693.1|1697.9|1691.9|1699.6|1693.6|1697.1|1691.1|18
1595513400000|2020-07-23 14:10:00|1698.1|1692.1|1696.6|1690.6|1698.4|1692.4|1696.1|1690.1|24
1595513700000|2020-07-23 14:15:00|1696.4|1690.4|1695.9|1689.9|1697.4|1691.4|1695.9|1689.9|23
1595514000000|2020-07-23 14:20:00|1696.1|1690.1|1696.9|1690.9|1697.9|1691.9|1696.1|1690.1|33
1595514300000|2020-07-23 14:25:00|1697.1|1691.1|1696.9|1690.9|1697.6|1691.6|1696.1|1690.1|33
1595514600000|2020-07-23 14:30:00|1697.1|1691.1|1697.6|1691.6|1698.6|1692.6|1696.9|1690.9|29
1595514900000|2020-07-23 14:35:00|1697.9|1691.9|1699.6|1693.6|1700.4|1694.4|1697.6|1691.6|50
1595515200000|2020-07-23 14:40:00|1699.9|1693.9|1702.4|1696.4|1702.6|1696.6|1699.9|1693.9|55
1595515500000|2020-07-23 14:45:00|1702.6|1696.6|1703.1|1697.1|1703.6|1697.6|1701.9|1695.9|34
1595515800000|2020-07-23 14:50:00|1703.4|1697.4|1703.1|1697.1|1704.4|1698.4|1702.1|1696.1|48
1595516100000|2020-07-23 14:55:00|1703.4|1697.4|1706.1|1700.1|1706.4|1700.4|1703.4|1697.4|54
1595516400000|2020-07-23 15:00:00|1706.4|1700.4|1707.4|1701.4|1709.9|1703.9|1706.4|1700.4|47
1595516700000|2020-07-23 15:05:00|1707.6|1701.6|1709.1|1703.1|1709.9|1703.9|1707.1|1701.1|58
1595517000000|2020-07-23 15:10:00|1708.9|1702.9|1709.9|1703.9|1709.9|1703.9|1708.4|1702.4|22
1595517300000|2020-07-23 15:15:00|1709.6|1703.6|1707.9|1701.9|1710.9|1704.9|1707.4|1701.4|48
1595517600000|2020-07-23 15:20:00|1708.1|1702.1|1706.9|1700.9|1708.9|1702.9|1705.1|1699.1|54
1595517900000|2020-07-23 15:25:00|1707.1|1701.1|1708.1|1702.1|1708.6|1702.6|1705.9|1699.9|34
1595518200000|2020-07-23 15:30:00|1708.4|1702.4|1703.1|1697.1|1708.4|1702.4|1702.1|1696.1|100
1595518500000|2020-07-23 15:35:00|1703.4|1697.4|1708.1|1702.1|1708.1|1702.1|1702.9|1696.9|61
1595518800000|2020-07-23 15:40:00|1708.6|1702.6|1708.4|1702.4|1709.6|1703.6|1707.6|1701.6|33
1595519100000|2020-07-23 15:45:00|1708.6|1702.6|1709.6|1703.6|1709.6|1703.6|1708.6|1702.6|16
1595519400000|2020-07-23 15:50:00|1709.4|1703.4|1706.4|1700.4|1709.4|1703.4|1706.4|1700.4|24
1595519700000|2020-07-23 15:55:00|1706.6|1700.6|1707.6|1701.6|1707.6|1701.6|1706.1|1700.1|21
1595520000000|2020-07-23 16:00:00|1707.4|1701.4|1706.4|1700.4|1707.6|1701.6|1706.1|1700.1|18
1595520300000|2020-07-23 16:05:00|1706.6|1700.6|1704.1|1698.1|1706.6|1700.6|1703.9|1697.9|21
1595520600000|2020-07-23 16:10:00|1704.9|1698.9|1705.9|1699.9|1705.9|1699.9|1704.9|1698.9|7
1595520900000|2020-07-23 16:15:00|1705.6|1699.6|1705.9|1699.9|1705.9|1699.9|1705.6|1699.6|2
1595521200000|2020-07-23 16:20:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.9|1699.9|2
1595521500000|2020-07-23 16:25:00|1706.1|1700.1|1705.9|1699.9|1706.4|1700.4|1705.9|1699.9|6
1595521800000|2020-07-23 16:30:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.6|1699.6|4
1595522400000|2020-07-23 16:40:00|1706.1|1700.1|1705.9|1699.9|1706.1|1700.1|1705.9|1699.9|2
1595522700000|2020-07-23 16:45:00|1706.1|1700.1|1706.6|1700.6|1706.6|1700.6|1705.9|1699.9|6
1595523000000|2020-07-23 16:50:00|1706.9|1700.9|1707.1|1701.1|1707.4|1701.4|1706.9|1700.9|4
1595523300000|2020-07-23 16:55:00|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1707.4|1701.4|1
1595548800000|2020-07-24 00:00:00|1707.6|1701.6|1707.4|1701.4|1707.6|1701.6|1707.4|1701.4|2
1595549100000|2020-07-24 00:05:00|1707.6|1701.6|1707.6|1701.6|1708.1|1702.1|1707.6|1701.6|9
1595549400000|2020-07-24 00:10:00|1707.9|1701.9|1706.9|1700.9|1707.9|1701.9|1706.9|1700.9|7
1595549700000|2020-07-24 00:15:00|1706.6|1700.6|1706.9|1700.9|1707.4|1701.4|1706.6|1700.6|10
1595550000000|2020-07-24 00:20:00|1706.6|1700.6|1706.4|1700.4|1706.6|1700.6|1706.4|1700.4|2
1595550300000|2020-07-24 00:25:00|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1706.6|1700.6|1
1595551200000|2020-07-24 00:40:00|1706.4|1700.4|1706.6|1700.6|1706.6|1700.6|1706.4|1700.4|2
1595551800000|2020-07-24 00:50:00|1706.4|1700.4|1706.1|1700.1|1706.4|1700.4|1705.6|1699.6|5
1595552100000|2020-07-24 00:55:00|1706.4|1700.4|1707.1|1701.1|1707.1|1701.1|1706.4|1700.4|4
1595552400000|2020-07-24 01:00:00|1707.4|1701.4|1704.9|1698.9|1707.4|1701.4|1704.4|1698.4|25
1595552700000|2020-07-24 01:05:00|1705.1|1699.1|1704.9|1698.9|1705.4|1699.4|1704.6|1698.6|20
1595553000000|2020-07-24 01:10:00|1704.6|1698.6|1703.9|1697.9|1704.6|1698.6|1703.6|1697.6|8
1595553300000|2020-07-24 01:15:00|1704.1|1698.1|1704.4|1698.4|1704.4|1698.4|1704.1|1698.1|2
1595553600000|2020-07-24 01:20:00|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1
1595554200000|2020-07-24 01:30:00|1704.4|1698.4|1703.9|1697.9|1704.4|1698.4|1703.9|1697.9|13
1595554500000|2020-07-24 01:35:00|1703.4|1697.4|1703.6|1697.6|1704.1|1698.1|1703.4|1697.4|9
1595555100000|2020-07-24 01:45:00|1703.4|1697.4|1703.6|1697.6|1703.6|1697.6|1703.4|1697.4|2
1595555400000|2020-07-24 01:50:00|1702.9|1696.9|1703.1|1697.1|1703.1|1697.1|1702.9|1696.9|2
1595555700000|2020-07-24 01:55:00|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1703.4|1697.4|1
1595556000000|2020-07-24 02:00:00|1702.9|1696.9|1702.1|1696.1|1703.4|1697.4|1701.9|1695.9|12
1595556300000|2020-07-24 02:05:00|1702.4|1696.4|1701.1|1695.1|1702.4|1696.4|1701.1|1695.1|15
1595556600000|2020-07-24 02:10:00|1701.4|1695.4|1702.4|1696.4|1702.6|1696.6|1701.4|1695.4|7
1595556900000|2020-07-24 02:15:00|1702.6|1696.6|1702.9|1696.9|1702.9|1696.9|1702.6|1696.6|2
1595557200000|2020-07-24 02:20:00|1702.6|1696.6|1702.4|1696.4|1702.6|1696.6|1702.4|1696.4|2
1595557500000|2020-07-24 02:25:00|1701.9|1695.9|1701.6|1695.6|1701.9|1695.9|1701.6|1695.6|6
1595557800000|2020-07-24 02:30:00|1701.4|1695.4|1701.1|1695.1|1701.4|1695.4|1701.1|1695.1|2
1595558100000|2020-07-24 02:35:00|1701.4|1695.4|1701.6|1695.6|1701.9|1695.9|1701.1|1695.1|6
1595558400000|2020-07-24 02:40:00|1701.9|1695.9|1702.1|1696.1|1702.4|1696.4|1701.9|1695.9|6
1595559300000|2020-07-24 02:55:00|1702.4|1696.4|1702.4|1696.4|1702.4|1696.4|1702.1|1696.1|5
1595559600000|2020-07-24 03:00:00|1702.1|1696.1|1702.1|1696.1|1702.4|1696.4|1701.6|1695.6|17
1595559900000|2020-07-24 03:05:00|1701.9|1695.9|1701.6|1695.6|1701.9|1695.9|1701.6|1695.6|2
1595560200000|2020-07-24 03:10:00|1701.9|1695.9|1701.4|1695.4|1702.1|1696.1|1701.4|1695.4|5
1595560500000|2020-07-24 03:15:00|1701.1|1695.1|1701.4|1695.4|1701.6|1695.6|1701.1|1695.1|4
1595560800000|2020-07-24 03:20:00|1701.1|1695.1|1700.9|1694.9|1701.1|1695.1|1700.9|1694.9|2
1595561100000|2020-07-24 03:25:00|1700.6|1694.6|1700.6|1694.6|1700.9|1694.9|1700.4|1694.4|5
1595561400000|2020-07-24 03:30:00|1700.4|1694.4|1700.6|1694.6|1700.6|1694.6|1700.4|1694.4|2
1595561700000|2020-07-24 03:35:00|1700.4|1694.4|1700.6|1694.6|1700.6|1694.6|1700.4|1694.4|2
1595562000000|2020-07-24 03:40:00|1700.4|1694.4|1699.9|1693.9|1700.4|1694.4|1699.9|1693.9|3
1595562600000|2020-07-24 03:50:00|1700.1|1694.1|1700.1|1694.1|1700.1|1694.1|1699.9|1693.9|3
1595563200000|2020-07-24 04:00:00|1699.9|1693.9|1699.6|1693.6|1700.1|1694.1|1699.6|1693.6|6
1595563500000|2020-07-24 04:05:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|3
1595563800000|2020-07-24 04:10:00|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1699.6|1693.6|1
1595564400000|2020-07-24 04:20:00|1698.9|1692.9|1698.4|1692.4|1698.9|1692.9|1698.4|1692.4|5
1595564700000|2020-07-24 04:25:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|4
1595565000000|2020-07-24 04:30:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|4
1595565300000|2020-07-24 04:35:00|1698.6|1692.6|1698.4|1692.4|1698.6|1692.6|1698.4|1692.4|2
1595565600000|2020-07-24 04:40:00|1698.6|1692.6|1699.1|1693.1|1699.4|1693.4|1698.6|1692.6|4
1595566200000|2020-07-24 04:50:00|1698.9|1692.9|1697.9|1691.9|1699.1|1693.1|1697.4|1691.4|9
1595566500000|2020-07-24 04:55:00|1698.1|1692.1|1697.6|1691.6|1698.1|1692.1|1697.6|1691.6|3
1595566800000|2020-07-24 05:00:00|1697.4|1691.4|1696.1|1690.1|1697.4|1691.4|1695.6|1689.6|10
1595567100000|2020-07-24 05:05:00|1695.9|1689.9|1696.9|1690.9|1696.9|1690.9|1695.6|1689.6|8
1595567400000|2020-07-24 05:10:00|1696.4|1690.4|1697.1|1691.1|1697.4|1691.4|1696.1|1690.1|8
1595567700000|2020-07-24 05:15:00|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1697.4|1691.4|1
1595568000000|2020-07-24 05:20:00|1697.6|1691.6|1697.1|1691.1|1697.6|1691.6|1697.1|1691.1|5
1595568300000|2020-07-24 05:25:00|1696.9|1690.9|1696.9|1690.9|1697.1|1691.1|1696.6|1690.6|9
1595568600000|2020-07-24 05:30:00|1696.6|1690.6|1694.6|1688.6|1696.9|1690.9|1691.6|1685.6|64
1595568900000|2020-07-24 05:35:00|1694.4|1688.4|1693.1|1687.1|1694.4|1688.4|1691.9|1685.9|21
1595569200000|2020-07-24 05:40:00|1692.9|1686.9|1694.1|1688.1|1694.1|1688.1|1691.9|1685.9|20
1595569500000|2020-07-24 05:45:00|1693.9|1687.9|1692.4|1686.4|1693.9|1687.9|1691.4|1685.4|19
1595569800000|2020-07-24 05:50:00|1692.6|1686.6|1693.6|1687.6|1694.1|1688.1|1692.4|1686.4|17
1595570100000|2020-07-24 05:55:00|1693.4|1687.4|1692.1|1686.1|1693.4|1687.4|1691.9|1685.9|18
1595570400000|2020-07-24 06:00:00|1691.6|1685.6|1693.6|1687.6|1694.6|1688.6|1691.6|1685.6|48
1595570700000|2020-07-24 06:05:00|1693.9|1687.9|1692.1|1686.1|1693.9|1687.9|1691.4|1685.4|27
1595571000000|2020-07-24 06:10:00|1691.9|1685.9|1694.6|1688.6|1695.4|1689.4|1691.6|1685.6|45
1595571300000|2020-07-24 06:15:00|1694.4|1688.4|1695.4|1689.4|1695.6|1689.6|1694.4|1688.4|21
1595571600000|2020-07-24 06:20:00|1695.6|1689.6|1696.4|1690.4|1696.4|1690.4|1695.4|1689.4|19
1595571900000|2020-07-24 06:25:00|1696.1|1690.1|1697.9|1691.9|1698.1|1692.1|1695.9|1689.9|28
1595572200000|2020-07-24 06:30:00|1698.1|1692.1|1697.6|1691.6|1698.4|1692.4|1696.1|1690.1|40
1595572500000|2020-07-24 06:35:00|1697.9|1691.9|1697.9|1691.9|1698.4|1692.4|1696.9|1690.9|24
1595572800000|2020-07-24 06:40:00|1698.1|1692.1|1697.1|1691.1|1698.4|1692.4|1696.4|1690.4|17
1595573100000|2020-07-24 06:45:00|1696.9|1690.9|1695.6|1689.6|1696.9|1690.9|1695.6|1689.6|7
1595573400000|2020-07-24 06:50:00|1695.9|1689.9|1696.4|1690.4|1696.6|1690.6|1695.9|1689.9|5
1595573700000|2020-07-24 06:55:00|1696.1|1690.1|1695.4|1689.4|1696.4|1690.4|1695.1|1689.1|15
1595574000000|2020-07-24 07:00:00|1695.6|1689.6|1694.6|1688.6|1696.9|1690.9|1693.1|1687.1|50
1595574300000|2020-07-24 07:05:00|1694.9|1688.9|1691.6|1685.6|1694.9|1688.9|1689.4|1683.4|48
1595574600000|2020-07-24 07:10:00|1691.9|1685.9|1692.1|1686.1|1692.1|1686.1|1691.1|1685.1|22
1595574900000|2020-07-24 07:15:00|1691.9|1685.9|1693.6|1687.6|1693.6|1687.6|1691.6|1685.6|22
1595575200000|2020-07-24 07:20:00|1694.9|1688.9|1694.6|1688.6|1695.6|1689.6|1694.4|1688.4|21
1595575500000|2020-07-24 07:25:00|1695.4|1689.4|1694.9|1688.9|1696.1|1690.1|1694.4|1688.4|14
1595575800000|2020-07-24 07:30:00|1695.1|1689.1|1694.9|1688.9|1696.1|1690.1|1694.6|1688.6|21
1595576100000|2020-07-24 07:35:00|1695.1|1689.1|1698.4|1692.4|1698.9|1692.9|1695.1|1689.1|22
1595576400000|2020-07-24 07:40:00|1698.1|1692.1|1698.4|1692.4|1698.9|1692.9|1697.1|1691.1|21
1595576700000|2020-07-24 07:45:00|1698.1|1692.1|1698.9|1692.9|1699.9|1693.9|1697.9|1691.9|25
1595577000000|2020-07-24 07:50:00|1698.4|1692.4|1699.1|1693.1|1699.6|1693.6|1698.4|1692.4|25
1595577300000|2020-07-24 07:55:00|1698.4|1692.4|1699.9|1693.9|1699.9|1693.9|1698.1|1692.1|10
1595577600000|2020-07-24 08:00:00|1700.1|1694.1|1701.6|1695.6|1702.1|1696.1|1700.1|1694.1|21
1595577900000|2020-07-24 08:05:00|1701.4|1695.4|1700.6|1694.6|1702.1|1696.1|1700.6|1694.6|18
1595578200000|2020-07-24 08:10:00|1700.4|1694.4|1700.9|1694.9|1701.4|1695.4|1700.4|1694.4|9
1595578500000|2020-07-24 08:15:00|1700.6|1694.6|1697.9|1691.9|1700.6|1694.6|1697.9|1691.9|16
1595578800000|2020-07-24 08:20:00|1697.6|1691.6|1699.4|1693.4|1699.9|1693.9|1697.4|1691.4|15
1595579100000|2020-07-24 08:25:00|1699.1|1693.1|1699.9|1693.9|1699.9|1693.9|1698.9|1692.9|17
1595579400000|2020-07-24 08:30:00|1699.6|1693.6|1699.9|1693.9|1700.9|1694.9|1699.1|1693.1|21
1595579700000|2020-07-24 08:35:00|1699.6|1693.6|1700.1|1694.1|1700.4|1694.4|1698.9|1692.9|10
1595580000000|2020-07-24 08:40:00|1700.4|1694.4|1698.9|1692.9|1700.4|1694.4|1696.9|1690.9|19
1595580300000|2020-07-24 08:45:00|1698.6|1692.6|1699.1|1693.1|1699.4|1693.4|1698.4|1692.4|9
1595580600000|2020-07-24 08:50:00|1699.4|1693.4|1699.4|1693.4|1699.4|1693.4|1699.1|1693.1|3
1595581200000|2020-07-24 09:00:00|1699.1|1693.1|1695.4|1689.4|1699.1|1693.1|1694.6|1688.6|28
1595581500000|2020-07-24 09:05:00|1695.1|1689.1|1695.4|1689.4|1695.6|1689.6|1694.6|1688.6|13
1595581800000|2020-07-24 09:10:00|1695.6|1689.6|1694.1|1688.1|1695.6|1689.6|1694.1|1688.1|9
1595582100000|2020-07-24 09:15:00|1694.4|1688.4|1694.4|1688.4|1695.4|1689.4|1694.4|1688.4|10
1595582400000|2020-07-24 09:20:00|1694.1|1688.1|1692.9|1686.9|1694.9|1688.9|1692.4|1686.4|59
1595582700000|2020-07-24 09:25:00|1692.6|1686.6|1694.4|1688.4|1694.4|1688.4|1692.6|1686.6|9
1595583000000|2020-07-24 09:30:00|1694.6|1688.6|1695.4|1689.4|1695.6|1689.6|1694.4|1688.4|11
1595583300000|2020-07-24 09:35:00|1695.6|1689.6|1695.9|1689.9|1695.9|1689.9|1695.4|1689.4|8
1595583600000|2020-07-24 09:40:00|1695.6|1689.6|1695.9|1689.9|1696.4|1690.4|1695.1|1689.1|22
1595583900000|2020-07-24 09:45:00|1695.6|1689.6|1694.6|1688.6|1695.6|1689.6|1694.6|1688.6|8
1595584200000|2020-07-24 09:50:00|1694.9|1688.9|1694.4|1688.4|1695.4|1689.4|1693.6|1687.6|11
1595584500000|2020-07-24 09:55:00|1693.6|1687.6|1692.6|1686.6|1693.6|1687.6|1692.6|1686.6|8
1595584800000|2020-07-24 10:00:00|1692.9|1686.9|1693.4|1687.4|1693.6|1687.6|1692.9|1686.9|17
1595585100000|2020-07-24 10:05:00|1693.6|1687.6|1695.1|1689.1|1695.1|1689.1|1693.6|1687.6|11
1595585400000|2020-07-24 10:10:00|1694.9|1688.9|1695.4|1689.4|1695.4|1689.4|1694.6|1688.6|5
1595585700000|2020-07-24 10:15:00|1695.9|1689.9|1695.9|1689.9|1696.9|1690.9|1695.6|1689.6|15
1595586000000|2020-07-24 10:20:00|1696.1|1690.1|1695.9|1689.9|1696.1|1690.1|1695.9|1689.9|2
1595586300000|2020-07-24 10:25:00|1695.6|1689.6|1693.9|1687.9|1695.9|1689.9|1693.4|1687.4|23
1595586600000|2020-07-24 10:30:00|1693.6|1687.6|1693.9|1687.9|1694.4|1688.4|1693.4|1687.4|9
1595586900000|2020-07-24 10:35:00|1694.1|1688.1|1696.6|1690.6|1696.6|1690.6|1693.6|1687.6|26
1595587200000|2020-07-24 10:40:00|1696.4|1690.4|1695.9|1689.9|1697.4|1691.4|1695.6|1689.6|34
1595587500000|2020-07-24 10:45:00|1695.6|1689.6|1695.9|1689.9|1695.9|1689.9|1695.4|1689.4|7
1595587800000|2020-07-24 10:50:00|1695.4|1689.4|1696.4|1690.4|1697.1|1691.1|1695.4|1689.4|12
1595588100000|2020-07-24 10:55:00|1695.9|1689.9|1695.9|1689.9|1696.4|1690.4|1695.4|1689.4|6
1595588400000|2020-07-24 11:00:00|1696.1|1690.1|1696.6|1690.6|1697.6|1691.6|1695.9|1689.9|18
1595588700000|2020-07-24 11:05:00|1696.4|1690.4|1696.1|1690.1|1696.4|1690.4|1695.6|1689.6|5
1595589000000|2020-07-24 11:10:00|1696.4|1690.4|1696.9|1690.9|1696.9|1690.9|1696.1|1690.1|9
1595589300000|2020-07-24 11:15:00|1696.6|1690.6|1696.6|1690.6|1696.9|1690.9|1695.9|1689.9|19
1595589600000|2020-07-24 11:20:00|1696.4|1690.4|1696.6|1690.6|1697.1|1691.1|1696.1|1690.1|13
1595589900000|2020-07-24 11:25:00|1696.4|1690.4|1696.1|1690.1|1696.6|1690.6|1696.1|1690.1|6
1595590200000|2020-07-24 11:30:00|1696.4|1690.4|1696.9|1690.9|1696.9|1690.9|1696.4|1690.4|5
1595590500000|2020-07-24 11:35:00|1697.1|1691.1|1696.6|1690.6|1697.1|1691.1|1696.1|1690.1|8
1595590800000|2020-07-24 11:40:00|1696.9|1690.9|1696.9|1690.9|1697.1|1691.1|1695.9|1689.9|12
1595591100000|2020-07-24 11:45:00|1696.6|1690.6|1696.9|1690.9|1696.9|1690.9|1695.9|1689.9|13
1595591400000|2020-07-24 11:50:00|1697.1|1691.1|1696.4|1690.4|1697.1|1691.1|1696.1|1690.1|16
1595591700000|2020-07-24 11:55:00|1696.6|1690.6|1694.6|1688.6|1696.6|1690.6|1693.9|1687.9|37
1595592000000|2020-07-24 12:00:00|1694.9|1688.9|1694.6|1688.6|1695.6|1689.6|1694.6|1688.6|18
1595592300000|2020-07-24 12:05:00|1694.9|1688.9|1692.6|1686.6|1695.1|1689.1|1692.6|1686.6|22
1595592600000|2020-07-24 12:10:00|1692.9|1686.9|1693.1|1687.1|1693.4|1687.4|1692.6|1686.6|19
1595592900000|2020-07-24 12:15:00|1692.9|1686.9|1691.9|1685.9|1693.1|1687.1|1691.6|1685.6|14
1595593200000|2020-07-24 12:20:00|1692.1|1686.1|1691.6|1685.6|1692.1|1686.1|1691.6|1685.6|5
1595593500000|2020-07-24 12:25:00|1691.1|1685.1|1689.9|1683.9|1691.1|1685.1|1688.1|1682.1|22
1595593800000|2020-07-24 12:30:00|1690.1|1684.1|1690.1|1684.1|1690.4|1684.4|1689.1|1683.1|17
1595594100000|2020-07-24 12:35:00|1690.4|1684.4|1691.9|1685.9|1692.9|1686.9|1690.4|1684.4|38
1595594400000|2020-07-24 12:40:00|1691.6|1685.6|1692.4|1686.4|1692.4|1686.4|1691.1|1685.1|18
1595594700000|2020-07-24 12:45:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1690.4|1684.4|20
1595595000000|2020-07-24 12:50:00|1692.1|1686.1|1692.4|1686.4|1692.4|1686.4|1691.9|1685.9|11
1595595300000|2020-07-24 12:55:00|1691.9|1685.9|1691.4|1685.4|1692.4|1686.4|1690.9|1684.9|17
1595595600000|2020-07-24 13:00:00|1691.1|1685.1|1693.8|1687.8|1694.5|1688.5|1690.3|1684.3|57
1595595900000|2020-07-24 13:05:00|1693.5|1687.5|1692.8|1686.8|1693.5|1687.5|1692.3|1686.3|21
1595596200000|2020-07-24 13:10:00|1692.5|1686.5|1695.3|1689.3|1695.5|1689.5|1692.3|1686.3|42
1595596500000|2020-07-24 13:15:00|1694.8|1688.8|1695.8|1689.8|1696|1690|1694.3|1688.3|41
1595596800000|2020-07-24 13:20:00|1696|1690|1697.3|1691.3|1697.3|1691.3|1695.5|1689.5|42
1595597100000|2020-07-24 13:25:00|1696.8|1690.8|1698.5|1692.5|1698.5|1692.5|1696.3|1690.3|19
1595597400000|2020-07-24 13:30:00|1698.3|1692.3|1697.3|1691.3|1699.3|1693.3|1697.3|1691.3|46
1595597700000|2020-07-24 13:35:00|1697.5|1691.5|1697.8|1691.8|1699.3|1693.3|1696.8|1690.8|25
1595598000000|2020-07-24 13:40:00|1698|1692|1697.8|1691.8|1698.8|1692.8|1697.8|1691.8|23
1595598300000|2020-07-24 13:45:00|1697.5|1691.5|1699.3|1693.3|1699.5|1693.5|1697.3|1691.3|25
1595598600000|2020-07-24 13:50:00|1699.5|1693.5|1699.3|1693.3|1700.8|1694.8|1699|1693|32
1595598900000|2020-07-24 13:55:00|1699.5|1693.5|1701.3|1695.3|1701.3|1695.3|1699.3|1693.3|30
1595599200000|2020-07-24 14:00:00|1701.5|1695.5|1701.3|1695.3|1701.5|1695.5|1700.8|1694.8|9
1595599500000|2020-07-24 14:05:00|1701.5|1695.5|1701.3|1695.3|1701.8|1695.8|1700.8|1694.8|13
1595599800000|2020-07-24 14:10:00|1701|1695|1700.8|1694.8|1701.8|1695.8|1700.5|1694.5|23
1595600100000|2020-07-24 14:15:00|1701.3|1695.3|1702.3|1696.3|1702.3|1696.3|1700|1694|21
1595600400000|2020-07-24 14:20:00|1702.5|1696.5|1703|1697|1703.3|1697.3|1701.8|1695.8|14
1595600700000|2020-07-24 14:25:00|1702.8|1696.8|1702.3|1696.3|1703.3|1697.3|1700.8|1694.8|33
1595601000000|2020-07-24 14:30:00|1702.5|1696.5|1704|1698|1704.8|1698.8|1701.5|1695.5|39
1595601300000|2020-07-24 14:35:00|1704.3|1698.3|1703.8|1697.8|1705.5|1699.5|1703|1697|37
1595601600000|2020-07-24 14:40:00|1704|1698|1707.8|1701.8|1707.8|1701.8|1704|1698|54
1595601900000|2020-07-24 14:45:00|1708|1702|1707|1701|1708|1702|1706.3|1700.3|65
1595602200000|2020-07-24 14:50:00|1707.3|1701.3|1708.3|1702.3|1708.3|1702.3|1706.8|1700.8|36
1595602500000|2020-07-24 14:55:00|1707.8|1701.8|1707.8|1701.8|1708|1702|1705.8|1699.8|48
1595602800000|2020-07-24 15:00:00|1707.5|1701.5|1707.8|1701.8|1708.8|1702.8|1707|1701|35
1595603100000|2020-07-24 15:05:00|1708|1702|1705.3|1699.3|1708.3|1702.3|1705.3|1699.3|27
1595603400000|2020-07-24 15:10:00|1705.5|1699.5|1706.8|1700.8|1707|1701|1705.3|1699.3|17
1595603700000|2020-07-24 15:15:00|1707.3|1701.3|1706.5|1700.5|1707.3|1701.3|1706|1700|19
1595604000000|2020-07-24 15:20:00|1706.3|1700.3|1704.3|1698.3|1706.5|1700.5|1703.5|1697.5|48
1595604300000|2020-07-24 15:25:00|1704.5|1698.5|1705.8|1699.8|1706.5|1700.5|1704.5|1698.5|32
1595604600000|2020-07-24 15:30:00|1705.5|1699.5|1702.5|1696.5|1706.3|1700.3|1700.8|1694.8|76
1595604900000|2020-07-24 15:35:00|1702.3|1696.3|1704.3|1698.3|1704.3|1698.3|1701.5|1695.5|41
1595605200000|2020-07-24 15:40:00|1704.5|1698.5|1704.5|1698.5|1704.8|1698.8|1704.3|1698.3|12
1595605500000|2020-07-24 15:45:00|1704.8|1698.8|1704.3|1698.3|1705|1699|1704.3|1698.3|13
1595605800000|2020-07-24 15:50:00|1704.5|1698.5|1705|1699|1705.3|1699.3|1704.3|1698.3|14
1595606100000|2020-07-24 15:55:00|1705.3|1699.3|1704.3|1698.3|1705.3|1699.3|1704.3|1698.3|17
1595606400000|2020-07-24 16:00:00|1704.5|1698.5|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|5
1595606700000|2020-07-24 16:05:00|1704.5|1698.5|1705.8|1699.8|1705.8|1699.8|1704.5|1698.5|13
1595607000000|2020-07-24 16:10:00|1705.5|1699.5|1704.3|1698.3|1705.5|1699.5|1704.3|1698.3|7
1595607300000|2020-07-24 16:15:00|1704.5|1698.5|1704|1698|1705|1699|1704|1698|11
1595607600000|2020-07-24 16:20:00|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1704.3|1698.3|1
1595607900000|2020-07-24 16:25:00|1704.8|1698.8|1703.5|1697.5|1704.8|1698.8|1703|1697|5
1595608200000|2020-07-24 16:30:00|1703|1697|1703.3|1697.3|1703.5|1697.5|1702.8|1696.8|6
1595608500000|2020-07-24 16:35:00|1703.5|1697.5|1703.8|1697.8|1704|1698|1703|1697|10
1595608800000|2020-07-24 16:40:00|1704|1698|1702.5|1696.5|1704|1698|1702.5|1696.5|10
1595609100000|2020-07-24 16:45:00|1701.8|1695.8|1701.8|1695.8|1702.5|1696.5|1701.3|1695.3|11
1595609400000|2020-07-24 16:50:00|1702|1696|1701|1695|1702|1696|1701|1695|7
1595609700000|2020-07-24 16:55:00|1701.3|1695.3|1702.3|1696.3|1702.8|1696.8|1701.3|1695.3|9
1595808000000|2020-07-27 00:00:00|1703.8|1691.8|1698.9|1692.9|1703.8|1692.9|1698.9|1691.8|2
1595808900000|2020-07-27 00:15:00|1699|1693|1699|1693|1699|1693|1699|1693|1
1595809200000|2020-07-27 00:20:00|1699.1|1693.1|1701.1|1695.1|1701.4|1695.4|1699|1693|14
1595809500000|2020-07-27 00:25:00|1700.9|1694.9|1700.9|1694.9|1700.9|1694.9|1700.3|1694.3|8
1595810400000|2020-07-27 00:40:00|1700.8|1694.8|1700.6|1694.6|1700.9|1694.9|1700.6|1694.6|3
1595810700000|2020-07-27 00:45:00|1700.8|1694.8|1700.9|1694.9|1700.9|1694.9|1700.8|1694.8|2
1595811600000|2020-07-27 01:00:00|1701|1695|1704.1|1698.1|1704.9|1698.9|1701|1695|24
1595811900000|2020-07-27 01:05:00|1704.3|1698.3|1703.6|1697.6|1704.6|1698.6|1703.6|1697.6|9
1595812200000|2020-07-27 01:10:00|1703.9|1697.9|1704.4|1698.4|1704.4|1698.4|1703.6|1697.6|9
1595812500000|2020-07-27 01:15:00|1704.3|1698.3|1704.8|1698.8|1705.9|1699.9|1704.3|1698.3|13
1595812800000|2020-07-27 01:20:00|1705.4|1699.4|1706.5|1700.5|1706.8|1700.8|1705.4|1699.4|12
1595813100000|2020-07-27 01:25:00|1706.4|1700.4|1706.5|1700.5|1706.5|1700.5|1705.9|1699.9|13
1595813400000|2020-07-27 01:30:00|1706.9|1700.9|1706.3|1700.3|1706.9|1700.9|1705.8|1699.8|16
1595813700000|2020-07-27 01:35:00|1706.5|1700.5|1706.3|1700.3|1706.5|1700.5|1705.9|1699.9|6
1595814000000|2020-07-27 01:40:00|1706.4|1700.4|1705.9|1699.9|1706.4|1700.4|1705.9|1699.9|4
1595814300000|2020-07-27 01:45:00|1705.6|1699.6|1704.9|1698.9|1705.6|1699.6|1704.6|1698.6|5
1595814600000|2020-07-27 01:50:00|1704.6|1698.6|1705|1699|1705|1699|1704.5|1698.5|4
1595814900000|2020-07-27 01:55:00|1704.9|1698.9|1705|1699|1705.1|1699.1|1704.6|1698.6|5
1595815200000|2020-07-27 02:00:00|1704.9|1698.9|1704.5|1698.5|1704.9|1698.9|1704.4|1698.4|9
1595815500000|2020-07-27 02:05:00|1704.4|1698.4|1703.8|1697.8|1704.4|1698.4|1703.6|1697.6|11
1595815800000|2020-07-27 02:10:00|1703.9|1697.9|1704.3|1698.3|1704.4|1698.4|1703.9|1697.9|5
1595816100000|2020-07-27 02:15:00|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1704.1|1698.1|1
1595816400000|2020-07-27 02:20:00|1704|1698|1703.5|1697.5|1704|1698|1703.5|1697.5|5
1595816700000|2020-07-27 02:25:00|1703.4|1697.4|1703.5|1697.5|1703.5|1697.5|1703.4|1697.4|2
1595817000000|2020-07-27 02:30:00|1703.6|1697.6|1704.1|1698.1|1704.3|1698.3|1703.5|1697.5|29
1595817300000|2020-07-27 02:35:00|1703.9|1697.9|1704.1|1698.1|1704.1|1698.1|1703.8|1697.8|9
1595817600000|2020-07-27 02:40:00|1704.3|1698.3|1704.5|1698.5|1704.5|1698.5|1704.3|1698.3|2
1595817900000|2020-07-27 02:45:00|1704.9|1698.9|1705.6|1699.6|1705.8|1699.8|1704.9|1698.9|7
1595818200000|2020-07-27 02:50:00|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1705.8|1699.8|1
1595818500000|2020-07-27 02:55:00|1706|1700|1707.6|1701.6|1708.4|1702.4|1706|1700|18
1595818800000|2020-07-27 03:00:00|1707.8|1701.8|1708.1|1702.1|1708.4|1702.4|1707.6|1701.6|9
1595819100000|2020-07-27 03:05:00|1708.3|1702.3|1707.3|1701.3|1708.4|1702.4|1706.6|1700.6|14
1595819400000|2020-07-27 03:10:00|1707.4|1701.4|1708.9|1702.9|1708.9|1702.9|1707.1|1701.1|19
1595819700000|2020-07-27 03:15:00|1709|1703|1708.3|1702.3|1709|1703|1708.1|1702.1|22
1595820000000|2020-07-27 03:20:00|1708.1|1702.1|1708|1702|1708.1|1702.1|1707.9|1701.9|3
1595820300000|2020-07-27 03:25:00|1708.3|1702.3|1707.9|1701.9|1708.3|1702.3|1707.9|1701.9|2
1595820600000|2020-07-27 03:30:00|1708|1702|1708|1702|1708|1702|1708|1702|1
1595820900000|2020-07-27 03:35:00|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1707.9|1701.9|1
1595821200000|2020-07-27 03:40:00|1708|1702|1707.8|1701.8|1708|1702|1707.8|1701.8|2
1595821500000|2020-07-27 03:45:00|1707.6|1701.6|1707.4|1701.4|1707.6|1701.6|1707.4|1701.4|2
1595821800000|2020-07-27 03:50:00|1707.6|1701.6|1707.8|1701.8|1707.9|1701.9|1707.6|1701.6|3
1595822100000|2020-07-27 03:55:00|1707.9|1701.9|1708.3|1702.3|1708.3|1702.3|1707.9|1701.9|3
1595825700000|2020-07-27 04:55:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1
1595826000000|2020-07-27 05:00:00|1708.3|1702.3|1708.3|1702.3|1708.3|1702.3|1708.3|1702.3|1
1595826600000|2020-07-27 05:10:00|1708|1702|1707.5|1701.5|1708|1702|1707.5|1701.5|4
1595827200000|2020-07-27 05:20:00|1707.4|1701.4|1707.3|1701.3|1707.4|1701.4|1706.8|1700.8|5
1595827800000|2020-07-27 05:30:00|1707.5|1701.5|1707.3|1701.3|1707.5|1701.5|1707.3|1701.3|7
1595828100000|2020-07-27 05:35:00|1707.1|1701.1|1707|1701|1707.3|1701.3|1706.5|1700.5|10
1595828700000|2020-07-27 05:45:00|1706.8|1700.8|1706.5|1700.5|1706.9|1700.9|1706.5|1700.5|7
1595829000000|2020-07-27 05:50:00|1706.3|1700.3|1705.8|1699.8|1706.4|1700.4|1705.8|1699.8|5
1595829300000|2020-07-27 05:55:00|1706|1700|1705.8|1699.8|1706|1700|1705.8|1699.8|2
1595829600000|2020-07-27 06:00:00|1705.9|1699.9|1707.3|1701.3|1707.3|1701.3|1705.5|1699.5|41
1595829900000|2020-07-27 06:05:00|1707|1701|1708.5|1702.5|1708.8|1702.8|1706.8|1700.8|32
1595830200000|2020-07-27 06:10:00|1708.4|1702.4|1708|1702|1709|1703|1708|1702|24
1595830500000|2020-07-27 06:15:00|1707.9|1701.9|1708.5|1702.5|1708.8|1702.8|1707.9|1701.9|12
1595830800000|2020-07-27 06:20:00|1708.8|1702.8|1707.3|1701.3|1708.9|1702.9|1707.3|1701.3|21
1595831100000|2020-07-27 06:25:00|1707.4|1701.4|1708.4|1702.4|1708.4|1702.4|1706.8|1700.8|22
1595831400000|2020-07-27 06:30:00|1708.3|1702.3|1707.6|1701.6|1708.6|1702.6|1707.4|1701.4|31
1595831700000|2020-07-27 06:35:00|1707.8|1701.8|1705.3|1699.3|1707.8|1701.8|1705.3|1699.3|29
1595832000000|2020-07-27 06:40:00|1705.4|1699.4|1707.3|1701.3|1707.6|1701.6|1705.3|1699.3|28
1595832300000|2020-07-27 06:45:00|1707.1|1701.1|1706.5|1700.5|1707.8|1701.8|1706.3|1700.3|26
1595832600000|2020-07-27 06:50:00|1706.8|1700.8|1706.8|1700.8|1707.5|1701.5|1706.4|1700.4|14
1595832900000|2020-07-27 06:55:00|1707|1701|1706|1700|1707|1701|1705|1699|13
1595833200000|2020-07-27 07:00:00|1705.8|1699.8|1706.5|1700.5|1707|1701|1704.3|1698.3|32
1595833500000|2020-07-27 07:05:00|1706.8|1700.8|1710|1704|1710|1704|1706.8|1700.8|28
1595833800000|2020-07-27 07:10:00|1709.8|1703.8|1707.3|1701.3|1710|1704|1707.3|1701.3|20
1595834100000|2020-07-27 07:15:00|1707.8|1701.8|1707.8|1701.8|1707.8|1701.8|1707.3|1701.3|12
1595834400000|2020-07-27 07:20:00|1707.5|1701.5|1706|1700|1707.5|1701.5|1705.5|1699.5|13
1595834700000|2020-07-27 07:25:00|1706.3|1700.3|1707.3|1701.3|1707.5|1701.5|1705.5|1699.5|13
1595835000000|2020-07-27 07:30:00|1707|1701|1706.8|1700.8|1707.3|1701.3|1706.3|1700.3|14
1595835300000|2020-07-27 07:35:00|1707|1701|1706.3|1700.3|1707|1701|1705|1699|17
1595835600000|2020-07-27 07:40:00|1706|1700|1706.8|1700.8|1706.8|1700.8|1705.8|1699.8|9
1595835900000|2020-07-27 07:45:00|1707.3|1701.3|1706.8|1700.8|1707.5|1701.5|1706.8|1700.8|9
1595836200000|2020-07-27 07:50:00|1707|1701|1706.5|1700.5|1707.8|1701.8|1706.5|1700.5|14
1595836500000|2020-07-27 07:55:00|1706.3|1700.3|1706.5|1700.5|1706.8|1700.8|1705.8|1699.8|13
1595836800000|2020-07-27 08:00:00|1706.3|1700.3|1705.8|1699.8|1706.5|1700.5|1705.8|1699.8|7
1595837100000|2020-07-27 08:05:00|1705.3|1699.3|1704|1698|1705.3|1699.3|1703.8|1697.8|11
1595837400000|2020-07-27 08:10:00|1703.8|1697.8|1704.3|1698.3|1704.5|1698.5|1702.5|1696.5|26
1595837700000|2020-07-27 08:15:00|1704.5|1698.5|1705|1699|1705.5|1699.5|1704.5|1698.5|7
1595838000000|2020-07-27 08:20:00|1705.3|1699.3|1705.3|1699.3|1705.3|1699.3|1705|1699|3
1595838300000|2020-07-27 08:25:00|1705|1699|1704.5|1698.5|1705.3|1699.3|1704.5|1698.5|9
1595838600000|2020-07-27 08:30:00|1704.8|1698.8|1705.3|1699.3|1705.5|1699.5|1704.5|1698.5|10
1595838900000|2020-07-27 08:35:00|1705|1699|1704.8|1698.8|1705.8|1699.8|1704.5|1698.5|9
1595839200000|2020-07-27 08:40:00|1705|1699|1705.3|1699.3|1706|1700|1705|1699|11
1595839500000|2020-07-27 08:45:00|1705|1699|1704.8|1698.8|1705.3|1699.3|1704.5|1698.5|8
1595839800000|2020-07-27 08:50:00|1704.5|1698.5|1704.5|1698.5|1705.3|1699.3|1704.3|1698.3|12
1595840100000|2020-07-27 08:55:00|1704.3|1698.3|1704.8|1698.8|1704.8|1698.8|1704.3|1698.3|8
1595840400000|2020-07-27 09:00:00|1705|1699|1704.3|1698.3|1705|1699|1704.3|1698.3|8
1595840700000|2020-07-27 09:05:00|1703.8|1697.8|1703.8|1697.8|1703.8|1697.8|1703.3|1697.3|5
1595841000000|2020-07-27 09:10:00|1704|1698|1704.3|1698.3|1704.5|1698.5|1704|1698|4
1595841300000|2020-07-27 09:15:00|1704.5|1698.5|1705.8|1699.8|1706|1700|1704.5|1698.5|9
1595841600000|2020-07-27 09:20:00|1706|1700|1705.3|1699.3|1706|1700|1704.8|1698.8|14
1595841900000|2020-07-27 09:25:00|1705.5|1699.5|1705.8|1699.8|1706|1700|1705.3|1699.3|6
1595842200000|2020-07-27 09:30:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1705.8|1699.8|8
1595842500000|2020-07-27 09:35:00|1706.5|1700.5|1706.8|1700.8|1707.3|1701.3|1706.5|1700.5|12
1595842800000|2020-07-27 09:40:00|1706.5|1700.5|1707.3|1701.3|1707.3|1701.3|1706.3|1700.3|11
1595843100000|2020-07-27 09:45:00|1707.5|1701.5|1706.8|1700.8|1707.8|1701.8|1706.8|1700.8|6
1595843400000|2020-07-27 09:50:00|1706.5|1700.5|1706.8|1700.8|1706.8|1700.8|1706.3|1700.3|12
1595844000000|2020-07-27 10:00:00|1706.5|1700.5|1705.3|1699.3|1706.5|1700.5|1705.3|1699.3|7
1595844300000|2020-07-27 10:05:00|1705.5|1699.5|1704.5|1698.5|1705.5|1699.5|1704.5|1698.5|7
1595844600000|2020-07-27 10:10:00|1704.3|1698.3|1704.5|1698.5|1704.8|1698.8|1704.3|1698.3|4
1595844900000|2020-07-27 10:15:00|1704.3|1698.3|1705.8|1699.8|1706|1700|1704.3|1698.3|8
1595845200000|2020-07-27 10:20:00|1706.3|1700.3|1706.3|1700.3|1706.8|1700.8|1706.3|1700.3|5
1595845500000|2020-07-27 10:25:00|1706.5|1700.5|1707.3|1701.3|1707.3|1701.3|1706.3|1700.3|7
1595845800000|2020-07-27 10:30:00|1707|1701|1707.3|1701.3|1707.3|1701.3|1706.5|1700.5|30
1595846100000|2020-07-27 10:35:00|1708|1702|1708.3|1702.3|1708.5|1702.5|1708|1702|8
1595846400000|2020-07-27 10:40:00|1708|1702|1708.3|1702.3|1708.5|1702.5|1708|1702|6
1595846700000|2020-07-27 10:45:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.3|1702.3|7
1595847000000|2020-07-27 10:50:00|1708.3|1702.3|1708|1702|1708.3|1702.3|1708|1702|2
1595847300000|2020-07-27 10:55:00|1707.8|1701.8|1707.3|1701.3|1707.8|1701.8|1707|1701|6
1595847600000|2020-07-27 11:00:00|1707|1701|1705.8|1699.8|1707|1701|1705.8|1699.8|12
1595847900000|2020-07-27 11:05:00|1705.5|1699.5|1704.8|1698.8|1705.5|1699.5|1704.3|1698.3|11
1595848200000|2020-07-27 11:10:00|1705|1699|1704.8|1698.8|1705|1699|1704.8|1698.8|2
1595848500000|2020-07-27 11:15:00|1705|1699|1704.3|1698.3|1705|1699|1704|1698|12
1595848800000|2020-07-27 11:20:00|1704.5|1698.5|1704.8|1698.8|1704.8|1698.8|1703.8|1697.8|9
1595849100000|2020-07-27 11:25:00|1705|1699|1705.8|1699.8|1705.8|1699.8|1704.8|1698.8|11
1595849400000|2020-07-27 11:30:00|1705.3|1699.3|1705.8|1699.8|1706.3|1700.3|1705.3|1699.3|6
1595849700000|2020-07-27 11:35:00|1706|1700|1704.8|1698.8|1706.3|1700.3|1704.8|1698.8|10
1595850000000|2020-07-27 11:40:00|1705|1699|1702.8|1696.8|1705.8|1699.8|1701.8|1695.8|40
1595850300000|2020-07-27 11:45:00|1702.5|1696.5|1702.8|1696.8|1702.8|1696.8|1702|1696|14
1595850600000|2020-07-27 11:50:00|1703.3|1697.3|1704.3|1698.3|1704.8|1698.8|1703.3|1697.3|16
1595850900000|2020-07-27 11:55:00|1704.5|1698.5|1702.8|1696.8|1704.8|1698.8|1702.3|1696.3|33
1595851200000|2020-07-27 12:00:00|1703|1697|1702.5|1696.5|1704.8|1698.8|1702.5|1696.5|24
1595851500000|2020-07-27 12:05:00|1702.8|1696.8|1704.3|1698.3|1704.5|1698.5|1702.8|1696.8|13
1595851800000|2020-07-27 12:10:00|1704.5|1698.5|1706.3|1700.3|1706.8|1700.8|1704.3|1698.3|23
1595852100000|2020-07-27 12:15:00|1706|1700|1707.8|1701.8|1708|1702|1706|1700|18
1595852400000|2020-07-27 12:20:00|1708|1702|1708|1702|1708.3|1702.3|1707.5|1701.5|17
1595852700000|2020-07-27 12:25:00|1708.3|1702.3|1707.8|1701.8|1710|1704|1707.8|1701.8|17
1595853000000|2020-07-27 12:30:00|1707.5|1701.5|1707.5|1701.5|1708.3|1702.3|1707.3|1701.3|22
1595853300000|2020-07-27 12:35:00|1707.8|1701.8|1706|1700|1708|1702|1705.8|1699.8|20
1595853600000|2020-07-27 12:40:00|1706.3|1700.3|1705.3|1699.3|1706.5|1700.5|1705.3|1699.3|17
1595853900000|2020-07-27 12:45:00|1704.5|1698.5|1704.8|1698.8|1705.5|1699.5|1704.5|1698.5|35
1595854200000|2020-07-27 12:50:00|1704.5|1698.5|1705.5|1699.5|1705.5|1699.5|1704.3|1698.3|7
1595854500000|2020-07-27 12:55:00|1706|1700|1706|1700|1706.5|1700.5|1705.5|1699.5|12
1595854800000|2020-07-27 13:00:00|1706.3|1700.3|1704.8|1698.8|1706.3|1700.3|1704|1698|43
1595855100000|2020-07-27 13:05:00|1704.5|1698.5|1703.5|1697.5|1704.8|1698.8|1701.3|1695.3|52
1595855400000|2020-07-27 13:10:00|1703.8|1697.8|1702.3|1696.3|1703.8|1697.8|1701.8|1695.8|36
1595855700000|2020-07-27 13:15:00|1702|1696|1702.8|1696.8|1703.5|1697.5|1701.8|1695.8|24
1595856000000|2020-07-27 13:20:00|1703|1697|1703.8|1697.8|1704.8|1698.8|1702.5|1696.5|26
1595856300000|2020-07-27 13:25:00|1704|1698|1705.8|1699.8|1705.8|1699.8|1704|1698|18
1595856600000|2020-07-27 13:30:00|1705.5|1699.5|1706.8|1700.8|1707|1701|1704.5|1698.5|49
1595856900000|2020-07-27 13:35:00|1707|1701|1706.8|1700.8|1707.8|1701.8|1705.5|1699.5|33
1595857200000|2020-07-27 13:40:00|1706.5|1700.5|1707.8|1701.8|1708.5|1702.5|1705.8|1699.8|30
1595857500000|2020-07-27 13:45:00|1707|1701|1706.8|1700.8|1707|1701|1705.5|1699.5|37
1595857800000|2020-07-27 13:50:00|1707.3|1701.3|1706.8|1700.8|1707.5|1701.5|1706.8|1700.8|24
1595858100000|2020-07-27 13:55:00|1707|1701|1708|1702|1709|1703|1707|1701|24
1595858400000|2020-07-27 14:00:00|1707.8|1701.8|1707.3|1701.3|1708|1702|1706.8|1700.8|13
1595858700000|2020-07-27 14:05:00|1707.5|1701.5|1706.3|1700.3|1708.5|1702.5|1706.3|1700.3|21
1595859000000|2020-07-27 14:10:00|1706|1700|1704.5|1698.5|1706.3|1700.3|1704.5|1698.5|22
1595859300000|2020-07-27 14:15:00|1704.8|1698.8|1704|1698|1705|1699|1703.5|1697.5|28
1595859600000|2020-07-27 14:20:00|1704.5|1698.5|1705|1699|1706.3|1700.3|1704.5|1698.5|18
1595859900000|2020-07-27 14:25:00|1704.8|1698.8|1706|1700|1706|1700|1704.3|1698.3|18
1595860200000|2020-07-27 14:30:00|1705.8|1699.8|1707.8|1701.8|1707.8|1701.8|1705.8|1699.8|12
1595860500000|2020-07-27 14:35:00|1709.3|1703.3|1708.5|1702.5|1711.3|1705.3|1708|1702|45
1595860800000|2020-07-27 14:40:00|1709|1703|1707.5|1701.5|1709.8|1703.8|1707|1701|44
1595861100000|2020-07-27 14:45:00|1707.3|1701.3|1708.5|1702.5|1708.8|1702.8|1707.3|1701.3|17
1595861400000|2020-07-27 14:50:00|1708.8|1702.8|1708.8|1702.8|1709.3|1703.3|1708|1702|14
1595861700000|2020-07-27 14:55:00|1709|1703|1710.3|1704.3|1710.5|1704.5|1709|1703|30
1595862000000|2020-07-27 15:00:00|1710|1704|1710.3|1704.3|1710.3|1704.3|1709.8|1703.8|6
1595862300000|2020-07-27 15:05:00|1710|1704|1710.5|1704.5|1710.8|1704.8|1709.8|1703.8|21
1595862600000|2020-07-27 15:10:00|1710.3|1704.3|1710.5|1704.5|1711.3|1705.3|1710.3|1704.3|23
1595862900000|2020-07-27 15:15:00|1710.3|1704.3|1710|1704|1710.5|1704.5|1709.8|1703.8|4
1595863200000|2020-07-27 15:20:00|1710.3|1704.3|1708.8|1702.8|1710.8|1704.8|1708.5|1702.5|20
1595863500000|2020-07-27 15:25:00|1709|1703|1709.3|1703.3|1709.8|1703.8|1709|1703|10
1595863800000|2020-07-27 15:30:00|1710|1704|1710.8|1704.8|1711.8|1705.8|1710|1704|33
1595864100000|2020-07-27 15:35:00|1711.3|1705.3|1710.5|1704.5|1712|1706|1710.3|1704.3|22
1595864400000|2020-07-27 15:40:00|1710.8|1704.8|1711.5|1705.5|1712|1706|1710.8|1704.8|24
1595864700000|2020-07-27 15:45:00|1711.3|1705.3|1712|1706|1712.5|1706.5|1711.3|1705.3|20
1595865000000|2020-07-27 15:50:00|1712.3|1706.3|1712.5|1706.5|1712.8|1706.8|1712|1706|12
1595865300000|2020-07-27 15:55:00|1712.8|1706.8|1712.3|1706.3|1712.8|1706.8|1712.3|1706.3|7
1595865600000|2020-07-27 16:00:00|1712.5|1706.5|1712.5|1706.5|1712.5|1706.5|1712.3|1706.3|3
1595865900000|2020-07-27 16:05:00|1712|1706|1711.3|1705.3|1712.3|1706.3|1711.3|1705.3|5
1595866200000|2020-07-27 16:10:00|1711.5|1705.5|1711.3|1705.3|1711.8|1705.8|1711.3|1705.3|3
1595866500000|2020-07-27 16:15:00|1711.5|1705.5|1711.8|1705.8|1711.8|1705.8|1711.5|1705.5|2
1595866800000|2020-07-27 16:20:00|1711.5|1705.5|1711.8|1705.8|1711.8|1705.8|1711.5|1705.5|2
1595867100000|2020-07-27 16:25:00|1712|1706|1712|1706|1712|1706|1712|1706|1
1595867700000|2020-07-27 16:35:00|1711.8|1705.8|1712.5|1706.5|1712.8|1706.8|1711.8|1705.8|5
1595868000000|2020-07-27 16:40:00|1712.3|1706.3|1712|1706|1712.3|1706.3|1712|1706|2
1595868300000|2020-07-27 16:45:00|1711.8|1705.8|1711.3|1705.3|1711.8|1705.8|1711.3|1705.3|3
1595868600000|2020-07-27 16:50:00|1711.5|1705.5|1712|1706|1712.5|1706.5|1711.5|1705.5|9
1595868900000|2020-07-27 16:55:00|1712.3|1706.3|1712.5|1706.5|1712.5|1706.5|1712|1706|10
1595894400000|2020-07-28 00:00:00|1712.6|1706.6|1712.6|1706.6|1712.9|1706.9|1712.6|1706.6|3
1595894700000|2020-07-28 00:05:00|1712.4|1706.4|1712.4|1706.4|1712.4|1706.4|1712.1|1706.1|3
1595895000000|2020-07-28 00:10:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1
1595895300000|2020-07-28 00:15:00|1712.9|1706.9|1712.1|1706.1|1712.9|1706.9|1712.1|1706.1|4
1595895600000|2020-07-28 00:20:00|1712.4|1706.4|1712.6|1706.6|1712.6|1706.6|1712.4|1706.4|4
1595896800000|2020-07-28 00:40:00|1712.4|1706.4|1712.6|1706.6|1712.6|1706.6|1712.1|1706.1|4
1595897400000|2020-07-28 00:50:00|1713.1|1707.1|1713.4|1707.4|1713.4|1707.4|1713.1|1707.1|2
1595897700000|2020-07-28 00:55:00|1713.1|1707.1|1713.1|1707.1|1713.6|1707.6|1713.1|1707.1|5
1595898000000|2020-07-28 01:00:00|1713.4|1707.4|1713.1|1707.1|1713.6|1707.6|1712.9|1706.9|22
1595898300000|2020-07-28 01:05:00|1713.4|1707.4|1715.1|1709.1|1715.1|1709.1|1713.1|1707.1|6
1595898600000|2020-07-28 01:10:00|1715.4|1709.4|1715.9|1709.9|1716.1|1710.1|1714.9|1708.9|13
1595898900000|2020-07-28 01:15:00|1716.1|1710.1|1717.6|1711.6|1717.9|1711.9|1716.1|1710.1|10
1595899200000|2020-07-28 01:20:00|1718.1|1712.1|1718.4|1712.4|1718.6|1712.6|1717.6|1711.6|17
1595899500000|2020-07-28 01:25:00|1718.6|1712.6|1718.6|1712.6|1718.9|1712.9|1718.1|1712.1|9
1595899800000|2020-07-28 01:30:00|1718.9|1712.9|1717.6|1711.6|1718.9|1712.9|1717.4|1711.4|19
1595900100000|2020-07-28 01:35:00|1717.9|1711.9|1717.1|1711.1|1719.1|1713.1|1717.1|1711.1|17
1595900400000|2020-07-28 01:40:00|1717.6|1711.6|1717.1|1711.1|1717.6|1711.6|1716.6|1710.6|11
1595900700000|2020-07-28 01:45:00|1716.9|1710.9|1717.4|1711.4|1717.9|1711.9|1716.6|1710.6|11
1595901000000|2020-07-28 01:50:00|1717.6|1711.6|1718.4|1712.4|1718.9|1712.9|1717.6|1711.6|9
1595901300000|2020-07-28 01:55:00|1719.1|1713.1|1718.9|1712.9|1719.1|1713.1|1718.4|1712.4|6
1595901600000|2020-07-28 02:00:00|1718.6|1712.6|1718.1|1712.1|1718.6|1712.6|1718.1|1712.1|7
1595901900000|2020-07-28 02:05:00|1717.9|1711.9|1717.4|1711.4|1717.9|1711.9|1717.1|1711.1|7
1595902200000|2020-07-28 02:10:00|1717.9|1711.9|1718.9|1712.9|1718.9|1712.9|1717.4|1711.4|12
1595902500000|2020-07-28 02:15:00|1718.6|1712.6|1718.9|1712.9|1718.9|1712.9|1718.4|1712.4|4
1595904000000|2020-07-28 02:40:00|1718.6|1712.6|1717.4|1711.4|1718.6|1712.6|1717.1|1711.1|13
1595904300000|2020-07-28 02:45:00|1717.1|1711.1|1717.9|1711.9|1717.9|1711.9|1717.1|1711.1|6
1595904600000|2020-07-28 02:50:00|1717.6|1711.6|1717.9|1711.9|1717.9|1711.9|1717.4|1711.4|8
1595904900000|2020-07-28 02:55:00|1717.6|1711.6|1718.1|1712.1|1718.1|1712.1|1717.4|1711.4|7
1595905200000|2020-07-28 03:00:00|1718.4|1712.4|1717.9|1711.9|1718.4|1712.4|1717.9|1711.9|13
1595905500000|2020-07-28 03:05:00|1717.6|1711.6|1716.6|1710.6|1717.6|1711.6|1716.6|1710.6|5
1595905800000|2020-07-28 03:10:00|1716.9|1710.9|1717.4|1711.4|1717.4|1711.4|1716.9|1710.9|7
1595906100000|2020-07-28 03:15:00|1717.1|1711.1|1715.9|1709.9|1717.1|1711.1|1715.9|1709.9|7
1595906400000|2020-07-28 03:20:00|1715.6|1709.6|1715.6|1709.6|1715.9|1709.9|1715.6|1709.6|7
1595906700000|2020-07-28 03:25:00|1715.4|1709.4|1716.1|1710.1|1716.1|1710.1|1715.4|1709.4|4
1595907000000|2020-07-28 03:30:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1716.1|1710.1|3
1595907300000|2020-07-28 03:35:00|1716.6|1710.6|1717.4|1711.4|1717.4|1711.4|1716.6|1710.6|3
1595907600000|2020-07-28 03:40:00|1717.6|1711.6|1717.6|1711.6|1717.6|1711.6|1717.6|1711.6|1
1595907900000|2020-07-28 03:45:00|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1717.4|1711.4|1
1595908200000|2020-07-28 03:50:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1
1595908800000|2020-07-28 04:00:00|1716.9|1710.9|1716.4|1710.4|1717.1|1711.1|1715.6|1709.6|10
1595910300000|2020-07-28 04:25:00|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1716.1|1710.1|1
1595910600000|2020-07-28 04:30:00|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1716.4|1710.4|1
1595912400000|2020-07-28 05:00:00|1716.1|1710.1|1716.1|1710.1|1716.4|1710.4|1715.4|1709.4|8
1595912700000|2020-07-28 05:05:00|1715.9|1709.9|1715.4|1709.4|1716.1|1710.1|1715.4|1709.4|4
1595913000000|2020-07-28 05:10:00|1715.9|1709.9|1715.9|1709.9|1715.9|1709.9|1715.6|1709.6|5
1595913300000|2020-07-28 05:15:00|1715.6|1709.6|1714.9|1708.9|1715.6|1709.6|1714.9|1708.9|3
1595913600000|2020-07-28 05:20:00|1714.6|1708.6|1712.9|1706.9|1714.6|1708.6|1712.9|1706.9|13
1595913900000|2020-07-28 05:25:00|1712.6|1706.6|1711.9|1705.9|1712.6|1706.6|1711.6|1705.6|8
1595914200000|2020-07-28 05:30:00|1711.6|1705.6|1711.1|1705.1|1711.9|1705.9|1709.6|1703.6|26
1595914500000|2020-07-28 05:35:00|1710.9|1704.9|1710.6|1704.6|1711.4|1705.4|1710.6|1704.6|13
1595914800000|2020-07-28 05:40:00|1710.9|1704.9|1710.1|1704.1|1710.9|1704.9|1710.1|1704.1|4
1595915100000|2020-07-28 05:45:00|1709.9|1703.9|1709.6|1703.6|1710.1|1704.1|1708.4|1702.4|14
1595915400000|2020-07-28 05:50:00|1709.9|1703.9|1710.4|1704.4|1710.9|1704.9|1709.4|1703.4|18
1595915700000|2020-07-28 05:55:00|1710.6|1704.6|1709.9|1703.9|1710.9|1704.9|1709.4|1703.4|7
1595916000000|2020-07-28 06:00:00|1710.6|1704.6|1712.6|1706.6|1712.9|1706.9|1710.6|1704.6|37
1595916300000|2020-07-28 06:05:00|1712.9|1706.9|1712.6|1706.6|1713.1|1707.1|1711.1|1705.1|22
1595916600000|2020-07-28 06:10:00|1712.1|1706.1|1711.9|1705.9|1713.1|1707.1|1711.1|1705.1|17
1595916900000|2020-07-28 06:15:00|1711.6|1705.6|1711.4|1705.4|1711.6|1705.6|1710.4|1704.4|28
1595917200000|2020-07-28 06:20:00|1711.1|1705.1|1710.6|1704.6|1711.1|1705.1|1710.4|1704.4|13
1595917500000|2020-07-28 06:25:00|1710.9|1704.9|1711.4|1705.4|1711.6|1705.6|1710.4|1704.4|9
1595917800000|2020-07-28 06:30:00|1711.1|1705.1|1711.9|1705.9|1711.9|1705.9|1711.1|1705.1|16
1595918100000|2020-07-28 06:35:00|1712.1|1706.1|1713.1|1707.1|1713.1|1707.1|1711.9|1705.9|13
1595918400000|2020-07-28 06:40:00|1712.9|1706.9|1713.9|1707.9|1714.1|1708.1|1712.4|1706.4|27
1595918700000|2020-07-28 06:45:00|1713.6|1707.6|1713.6|1707.6|1714.1|1708.1|1713.6|1707.6|17
1595919000000|2020-07-28 06:50:00|1713.9|1707.9|1713.4|1707.4|1713.9|1707.9|1713.1|1707.1|9
1595919300000|2020-07-28 06:55:00|1713.6|1707.6|1711.9|1705.9|1714.1|1708.1|1711.9|1705.9|20
1595919600000|2020-07-28 07:00:00|1712.4|1706.4|1713.9|1707.9|1715.1|1709.1|1712.4|1706.4|23
1595919900000|2020-07-28 07:05:00|1713.6|1707.6|1715.9|1709.9|1716.9|1710.9|1713.6|1707.6|33
1595920200000|2020-07-28 07:10:00|1715.6|1709.6|1716.4|1710.4|1716.6|1710.6|1715.6|1709.6|16
1595920500000|2020-07-28 07:15:00|1716.6|1710.6|1716.6|1710.6|1717.9|1711.9|1716.6|1710.6|19
1595920800000|2020-07-28 07:20:00|1716.4|1710.4|1716.1|1710.1|1716.6|1710.6|1715.6|1709.6|11
1595921100000|2020-07-28 07:25:00|1716.4|1710.4|1715.1|1709.1|1716.6|1710.6|1715.1|1709.1|12
1595921400000|2020-07-28 07:30:00|1715.4|1709.4|1714.6|1708.6|1715.4|1709.4|1713.6|1707.6|27
1595921700000|2020-07-28 07:35:00|1714.9|1708.9|1712.9|1706.9|1715.4|1709.4|1712.9|1706.9|24
1595922000000|2020-07-28 07:40:00|1713.1|1707.1|1712.9|1706.9|1714.4|1708.4|1711.6|1705.6|26
1595922300000|2020-07-28 07:45:00|1713.1|1707.1|1713.9|1707.9|1713.9|1707.9|1712.9|1706.9|8
1595922600000|2020-07-28 07:50:00|1713.6|1707.6|1714.4|1708.4|1714.6|1708.6|1713.6|1707.6|7
1595922900000|2020-07-28 07:55:00|1714.6|1708.6|1715.1|1709.1|1715.1|1709.1|1714.6|1708.6|5
1595923200000|2020-07-28 08:00:00|1715.4|1709.4|1715.6|1709.6|1715.6|1709.6|1715.4|1709.4|2
1595923500000|2020-07-28 08:05:00|1716.1|1710.1|1716.6|1710.6|1716.6|1710.6|1716.1|1710.1|15
1595923800000|2020-07-28 08:10:00|1716.4|1710.4|1716.6|1710.6|1716.6|1710.6|1716.1|1710.1|6
1595924100000|2020-07-28 08:15:00|1716.1|1710.1|1717.6|1711.6|1717.6|1711.6|1715.6|1709.6|14
1595924400000|2020-07-28 08:20:00|1717.4|1711.4|1716.6|1710.6|1717.4|1711.4|1716.1|1710.1|15
1595924700000|2020-07-28 08:25:00|1716.9|1710.9|1715.1|1709.1|1717.1|1711.1|1714.6|1708.6|14
1595925000000|2020-07-28 08:30:00|1714.9|1708.9|1716.4|1710.4|1716.4|1710.4|1714.4|1708.4|13
1595925300000|2020-07-28 08:35:00|1716.1|1710.1|1715.4|1709.4|1716.1|1710.1|1715.1|1709.1|6
1595925600000|2020-07-28 08:40:00|1715.6|1709.6|1714.6|1708.6|1715.6|1709.6|1714.4|1708.4|14
1595925900000|2020-07-28 08:45:00|1714.9|1708.9|1714.4|1708.4|1715.9|1709.9|1714.4|1708.4|16
1595926200000|2020-07-28 08:50:00|1714.6|1708.6|1713.1|1707.1|1714.9|1708.9|1712.9|1706.9|12
1595926500000|2020-07-28 08:55:00|1713.6|1707.6|1714.1|1708.1|1714.4|1708.4|1713.1|1707.1|12
1595926800000|2020-07-28 09:00:00|1714.4|1708.4|1715.4|1709.4|1715.9|1709.9|1714.4|1708.4|10
1595927100000|2020-07-28 09:05:00|1715.1|1709.1|1713.6|1707.6|1715.1|1709.1|1713.1|1707.1|10
1595927400000|2020-07-28 09:10:00|1713.4|1707.4|1713.4|1707.4|1713.6|1707.6|1713.4|1707.4|3
1595927700000|2020-07-28 09:15:00|1713.9|1707.9|1712.4|1706.4|1713.9|1707.9|1712.4|1706.4|16
1595928000000|2020-07-28 09:20:00|1712.1|1706.1|1711.1|1705.1|1712.1|1706.1|1711.1|1705.1|5
1595928300000|2020-07-28 09:25:00|1711.4|1705.4|1711.1|1705.1|1711.9|1705.9|1711.1|1705.1|5
1595928600000|2020-07-28 09:30:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1711.1|1705.1|10
1595928900000|2020-07-28 09:35:00|1711.6|1705.6|1711.1|1705.1|1711.9|1705.9|1711.1|1705.1|5
1595929200000|2020-07-28 09:40:00|1711.4|1705.4|1711.1|1705.1|1711.4|1705.4|1711.1|1705.1|2
1595929500000|2020-07-28 09:45:00|1711.4|1705.4|1711.4|1705.4|1711.9|1705.9|1711.4|1705.4|7
1595929800000|2020-07-28 09:50:00|1711.1|1705.1|1710.6|1704.6|1711.1|1705.1|1710.6|1704.6|2
1595930100000|2020-07-28 09:55:00|1710.4|1704.4|1710.4|1704.4|1711.4|1705.4|1710.4|1704.4|12
1595930400000|2020-07-28 10:00:00|1710.6|1704.6|1711.4|1705.4|1711.6|1705.6|1710.6|1704.6|9
1595930700000|2020-07-28 10:05:00|1711.1|1705.1|1709.4|1703.4|1711.1|1705.1|1708.6|1702.6|19
1595931000000|2020-07-28 10:10:00|1709.6|1703.6|1710.9|1704.9|1710.9|1704.9|1709.6|1703.6|6
1595931300000|2020-07-28 10:15:00|1710.6|1704.6|1711.4|1705.4|1711.4|1705.4|1710.4|1704.4|6
1595931600000|2020-07-28 10:20:00|1710.9|1704.9|1711.9|1705.9|1711.9|1705.9|1710.9|1704.9|9
1595931900000|2020-07-28 10:25:00|1712.1|1706.1|1711.9|1705.9|1712.1|1706.1|1711.9|1705.9|4
1595932200000|2020-07-28 10:30:00|1712.1|1706.1|1712.1|1706.1|1712.4|1706.4|1711.9|1705.9|5
1595932500000|2020-07-28 10:35:00|1712.4|1706.4|1711.6|1705.6|1712.6|1706.6|1711.6|1705.6|5
1595932800000|2020-07-28 10:40:00|1711.9|1705.9|1711.9|1705.9|1711.9|1705.9|1711.9|1705.9|1
1595933100000|2020-07-28 10:45:00|1712.1|1706.1|1712.4|1706.4|1712.6|1706.6|1712.1|1706.1|6
1595933400000|2020-07-28 10:50:00|1712.6|1706.6|1712.6|1706.6|1712.6|1706.6|1712.1|1706.1|11
1595933700000|2020-07-28 10:55:00|1712.9|1706.9|1712.9|1706.9|1712.9|1706.9|1712.9|1706.9|1
1595934000000|2020-07-28 11:00:00|1713.1|1707.1|1713.4|1707.4|1714.4|1708.4|1713.1|1707.1|11
1595934300000|2020-07-28 11:05:00|1713.6|1707.6|1714.1|1708.1|1714.6|1708.6|1713.6|1707.6|12
1595934600000|2020-07-28 11:10:00|1713.9|1707.9|1712.9|1706.9|1714.1|1708.1|1712.6|1706.6|19
1595934900000|2020-07-28 11:15:00|1713.1|1707.1|1711.9|1705.9|1713.1|1707.1|1711.9|1705.9|19
1595935200000|2020-07-28 11:20:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1710.9|1704.9|16
1595935500000|2020-07-28 11:25:00|1711.4|1705.4|1711.9|1705.9|1711.9|1705.9|1711.4|1705.4|5
1595935800000|2020-07-28 11:30:00|1712.1|1706.1|1712.4|1706.4|1712.4|1706.4|1712.1|1706.1|2
1595936100000|2020-07-28 11:35:00|1712.6|1706.6|1712.6|1706.6|1713.1|1707.1|1712.1|1706.1|13
1595936400000|2020-07-28 11:40:00|1712.9|1706.9|1712.4|1706.4|1712.9|1706.9|1711.4|1705.4|14
1595936700000|2020-07-28 11:45:00|1712.1|1706.1|1713.9|1707.9|1714.1|1708.1|1711.9|1705.9|15
1595937000000|2020-07-28 11:50:00|1714.1|1708.1|1713.9|1707.9|1715.9|1709.9|1713.6|1707.6|25
1595937300000|2020-07-28 11:55:00|1713.4|1707.4|1713.4|1707.4|1713.4|1707.4|1711.4|1705.4|40
1595937600000|2020-07-28 12:00:00|1713.9|1707.9|1713.4|1707.4|1713.9|1707.9|1711.6|1705.6|45
1595937900000|2020-07-28 12:05:00|1713.6|1707.6|1714.1|1708.1|1715.1|1709.1|1712.6|1706.6|33
1595938200000|2020-07-28 12:10:00|1713.9|1707.9|1714.6|1708.6|1714.6|1708.6|1713.6|1707.6|18
1595938500000|2020-07-28 12:15:00|1714.9|1708.9|1714.4|1708.4|1714.9|1708.9|1714.1|1708.1|8
1595938800000|2020-07-28 12:20:00|1714.9|1708.9|1715.4|1709.4|1716.1|1710.1|1714.9|1708.9|8
1595939100000|2020-07-28 12:25:00|1715.9|1709.9|1716.1|1710.1|1716.1|1710.1|1714.9|1708.9|27
1595939400000|2020-07-28 12:30:00|1716.4|1710.4|1717.4|1711.4|1717.9|1711.9|1716.1|1710.1|29
1595939700000|2020-07-28 12:35:00|1717.6|1711.6|1717.4|1711.4|1718.1|1712.1|1717.1|1711.1|11
1595940000000|2020-07-28 12:40:00|1717.6|1711.6|1718.1|1712.1|1719.4|1713.4|1717.6|1711.6|29
1595940300000|2020-07-28 12:45:00|1718.4|1712.4|1718.4|1712.4|1719.4|1713.4|1718.1|1712.1|20
1595940600000|2020-07-28 12:50:00|1718.1|1712.1|1718.9|1712.9|1718.9|1712.9|1717.6|1711.6|14
1595940900000|2020-07-28 12:55:00|1719.1|1713.1|1718.6|1712.6|1719.6|1713.6|1718.6|1712.6|14
1595941200000|2020-07-28 13:00:00|1718.4|1712.4|1719.9|1713.9|1719.9|1713.9|1718.4|1712.4|44
1595941500000|2020-07-28 13:05:00|1719.6|1713.6|1722.4|1716.4|1722.4|1716.4|1719.4|1713.4|28
1595941800000|2020-07-28 13:10:00|1721.9|1715.9|1720.9|1714.9|1721.9|1715.9|1719.6|1713.6|39
1595942100000|2020-07-28 13:15:00|1721.1|1715.1|1722.1|1716.1|1722.1|1716.1|1721.1|1715.1|27
1595942400000|2020-07-28 13:20:00|1722.4|1716.4|1721.6|1715.6|1722.4|1716.4|1720.9|1714.9|23
1595942700000|2020-07-28 13:25:00|1721.9|1715.9|1721.6|1715.6|1721.9|1715.9|1720.6|1714.6|15
1595943000000|2020-07-28 13:30:00|1721.4|1715.4|1721.1|1715.1|1721.9|1715.9|1720.1|1714.1|33
1595943300000|2020-07-28 13:35:00|1721.6|1715.6|1721.6|1715.6|1721.9|1715.9|1720.6|1714.6|34
1595943600000|2020-07-28 13:40:00|1721.4|1715.4|1722.1|1716.1|1722.1|1716.1|1721.4|1715.4|18
1595943900000|2020-07-28 13:45:00|1722.4|1716.4|1723.9|1717.9|1723.9|1717.9|1722.4|1716.4|21
1595944200000|2020-07-28 13:50:00|1724.1|1718.1|1724.4|1718.4|1724.9|1718.9|1723.4|1717.4|24
1595944500000|2020-07-28 13:55:00|1724.6|1718.6|1722.6|1716.6|1724.9|1718.9|1722.4|1716.4|51
1595944800000|2020-07-28 14:00:00|1722.4|1716.4|1722.1|1716.1|1724.1|1718.1|1722.1|1716.1|58
1595945100000|2020-07-28 14:05:00|1722.4|1716.4|1722.4|1716.4|1722.6|1716.6|1721.1|1715.1|34
1595945400000|2020-07-28 14:10:00|1722.6|1716.6|1723.4|1717.4|1723.6|1717.6|1722.4|1716.4|13
1595945700000|2020-07-28 14:15:00|1723.6|1717.6|1722.9|1716.9|1723.6|1717.6|1722.4|1716.4|13
1595946000000|2020-07-28 14:20:00|1722.6|1716.6|1722.6|1716.6|1723.6|1717.6|1721.6|1715.6|28
1595946300000|2020-07-28 14:25:00|1722.9|1716.9|1724.1|1718.1|1724.1|1718.1|1722.6|1716.6|30
1595946600000|2020-07-28 14:30:00|1723.6|1717.6|1719.9|1713.9|1723.6|1717.6|1719.9|1713.9|25
1595946900000|2020-07-28 14:35:00|1720.1|1714.1|1720.9|1714.9|1720.9|1714.9|1719.4|1713.4|21
1595947200000|2020-07-28 14:40:00|1721.1|1715.1|1720.9|1714.9|1721.9|1715.9|1720.9|1714.9|28
1595947500000|2020-07-28 14:45:00|1721.1|1715.1|1719.9|1713.9|1722.1|1716.1|1718.1|1712.1|38
1595947800000|2020-07-28 14:50:00|1720.4|1714.4|1721.9|1715.9|1722.4|1716.4|1719.1|1713.1|25
1595948100000|2020-07-28 14:55:00|1722.1|1716.1|1723.6|1717.6|1723.9|1717.9|1721.4|1715.4|23
1595948400000|2020-07-28 15:00:00|1723.9|1717.9|1725.4|1719.4|1727.1|1721.1|1723.6|1717.6|53
1595948700000|2020-07-28 15:05:00|1725.6|1719.6|1726.6|1720.6|1726.9|1720.9|1724.6|1718.6|29
1595949000000|2020-07-28 15:10:00|1726.9|1720.9|1727.9|1721.9|1727.9|1721.9|1726.6|1720.6|17
1595949300000|2020-07-28 15:15:00|1727.4|1721.4|1727.6|1721.6|1728.1|1722.1|1726.9|1720.9|33
1595949600000|2020-07-28 15:20:00|1727.9|1721.9|1728.4|1722.4|1729.4|1723.4|1727.6|1721.6|15
1595949900000|2020-07-28 15:25:00|1728.9|1722.9|1728.9|1722.9|1729.9|1723.9|1728.4|1722.4|25
1595950200000|2020-07-28 15:30:00|1728.6|1722.6|1726.6|1720.6|1728.9|1722.9|1725.4|1719.4|58
1595950500000|2020-07-28 15:35:00|1726.4|1720.4|1728.4|1722.4|1728.6|1722.6|1725.4|1719.4|31
1595950800000|2020-07-28 15:40:00|1728.1|1722.1|1727.1|1721.1|1728.4|1722.4|1726.1|1720.1|25
1595951100000|2020-07-28 15:45:00|1727.4|1721.4|1727.9|1721.9|1728.4|1722.4|1727.1|1721.1|24
1595951400000|2020-07-28 15:50:00|1728.1|1722.1|1728.6|1722.6|1728.6|1722.6|1727.4|1721.4|8
1595951700000|2020-07-28 15:55:00|1728.1|1722.1|1729.4|1723.4|1729.6|1723.6|1727.6|1721.6|20
1595952300000|2020-07-28 16:05:00|1729.6|1723.6|1728.1|1722.1|1729.6|1723.6|1727.9|1721.9|15
1595952600000|2020-07-28 16:10:00|1728.6|1722.6|1728.9|1722.9|1729.4|1723.4|1728.6|1722.6|15
1595952900000|2020-07-28 16:15:00|1729.1|1723.1|1729.6|1723.6|1729.6|1723.6|1729.1|1723.1|3
1595953200000|2020-07-28 16:20:00|1729.4|1723.4|1728.9|1722.9|1729.4|1723.4|1728.6|1722.6|10
1595953500000|2020-07-28 16:25:00|1729.1|1723.1|1728.9|1722.9|1729.1|1723.1|1728.9|1722.9|2
1595953800000|2020-07-28 16:30:00|1728.6|1722.6|1729.1|1723.1|1729.6|1723.6|1728.6|1722.6|6
1595954100000|2020-07-28 16:35:00|1729.6|1723.6|1729.9|1723.9|1730.1|1724.1|1729.6|1723.6|6
1595954400000|2020-07-28 16:40:00|1730.1|1724.1|1729.6|1723.6|1730.4|1724.4|1729.6|1723.6|12
1595954700000|2020-07-28 16:45:00|1729.9|1723.9|1730.1|1724.1|1730.6|1724.6|1729.9|1723.9|10
1595955000000|2020-07-28 16:50:00|1730.4|1724.4|1730.1|1724.1|1730.4|1724.4|1730.1|1724.1|4
1595955300000|2020-07-28 16:55:00|1730.3|1724.3|1729.3|1723.3|1730.3|1724.3|1729.3|1723.3|16
1595980800000|2020-07-29 00:00:00|1729.6|1723.6|1729.4|1723.4|1729.6|1723.6|1729.4|1723.4|2
1595981100000|2020-07-29 00:05:00|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1729.4|1723.4|3
1595981400000|2020-07-29 00:10:00|1729.9|1723.9|1729.6|1723.6|1729.9|1723.9|1729.6|1723.6|2
1595981700000|2020-07-29 00:15:00|1729.9|1723.9|1730.1|1724.1|1730.1|1724.1|1729.9|1723.9|2
1595982000000|2020-07-29 00:20:00|1730.4|1724.4|1732.4|1726.4|1732.9|1726.9|1730.4|1724.4|10
1595982300000|2020-07-29 00:25:00|1732.1|1726.1|1732.9|1726.9|1733.1|1727.1|1732.1|1726.1|4
1595982900000|2020-07-29 00:35:00|1732.4|1726.4|1731.9|1725.9|1732.4|1726.4|1731.9|1725.9|3
1595983500000|2020-07-29 00:45:00|1731.1|1725.1|1732.4|1726.4|1732.4|1726.4|1730.9|1724.9|6
1595983800000|2020-07-29 00:50:00|1731.9|1725.9|1732.9|1726.9|1733.4|1727.4|1731.9|1725.9|8
1595984100000|2020-07-29 00:55:00|1732.6|1726.6|1732.9|1726.9|1732.9|1726.9|1732.6|1726.6|2
1595984400000|2020-07-29 01:00:00|1733.1|1727.1|1732.6|1726.6|1733.1|1727.1|1729.9|1723.9|30
1595984700000|2020-07-29 01:05:00|1732.9|1726.9|1732.6|1726.6|1732.9|1726.9|1731.4|1725.4|28
1595985000000|2020-07-29 01:10:00|1732.4|1726.4|1731.6|1725.6|1733.1|1727.1|1730.9|1724.9|20
1595985300000|2020-07-29 01:15:00|1731.4|1725.4|1729.1|1723.1|1731.6|1725.6|1728.9|1722.9|30
1595985600000|2020-07-29 01:20:00|1729.4|1723.4|1728.9|1722.9|1729.4|1723.4|1727.9|1721.9|31
1595985900000|2020-07-29 01:25:00|1728.6|1722.6|1727.9|1721.9|1728.9|1722.9|1727.9|1721.9|11
1595986200000|2020-07-29 01:30:00|1728.1|1722.1|1727.6|1721.6|1728.1|1722.1|1727.4|1721.4|9
1595986500000|2020-07-29 01:35:00|1727.9|1721.9|1728.4|1722.4|1728.9|1722.9|1727.6|1721.6|7
1595986800000|2020-07-29 01:40:00|1728.1|1722.1|1728.4|1722.4|1728.4|1722.4|1728.1|1722.1|2
1595987100000|2020-07-29 01:45:00|1728.6|1722.6|1729.6|1723.6|1730.4|1724.4|1728.6|1722.6|9
1595987700000|2020-07-29 01:55:00|1729.9|1723.9|1729.6|1723.6|1730.1|1724.1|1729.6|1723.6|8
1595988000000|2020-07-29 02:00:00|1729.4|1723.4|1728.1|1722.1|1729.6|1723.6|1727.6|1721.6|14
1595988300000|2020-07-29 02:05:00|1727.9|1721.9|1727.4|1721.4|1727.9|1721.9|1727.1|1721.1|8
1595988600000|2020-07-29 02:10:00|1727.6|1721.6|1727.6|1721.6|1727.9|1721.9|1727.6|1721.6|3
1595989200000|2020-07-29 02:20:00|1727.9|1721.9|1727.6|1721.6|1727.9|1721.9|1727.6|1721.6|2
1595989500000|2020-07-29 02:25:00|1727.9|1721.9|1727.6|1721.6|1727.9|1721.9|1727.6|1721.6|4
1595989800000|2020-07-29 02:30:00|1727.9|1721.9|1727.1|1721.1|1728.6|1722.6|1727.1|1721.1|21
1595990400000|2020-07-29 02:40:00|1726.9|1720.9|1727.1|1721.1|1727.1|1721.1|1726.6|1720.6|8
1595990700000|2020-07-29 02:45:00|1726.9|1720.9|1727.1|1721.1|1727.1|1721.1|1726.4|1720.4|11
1595991300000|2020-07-29 02:55:00|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1726.9|1720.9|1
1595991600000|2020-07-29 03:00:00|1727.1|1721.1|1727.9|1721.9|1727.9|1721.9|1726.9|1720.9|6
1595991900000|2020-07-29 03:05:00|1727.6|1721.6|1729.9|1723.9|1729.9|1723.9|1727.6|1721.6|8
1595992200000|2020-07-29 03:10:00|1729.6|1723.6|1730.4|1724.4|1730.4|1724.4|1729.6|1723.6|9
1595992500000|2020-07-29 03:15:00|1729.9|1723.9|1730.1|1724.1|1730.1|1724.1|1729.6|1723.6|4
1595992800000|2020-07-29 03:20:00|1729.9|1723.9|1730.4|1724.4|1730.4|1724.4|1729.9|1723.9|5
1595993100000|2020-07-29 03:25:00|1730.1|1724.1|1729.4|1723.4|1730.1|1724.1|1729.4|1723.4|3
1595994000000|2020-07-29 03:40:00|1728.9|1722.9|1728.9|1722.9|1729.1|1723.1|1728.9|1722.9|3
1595994300000|2020-07-29 03:45:00|1728.6|1722.6|1728.9|1722.9|1729.1|1723.1|1728.4|1722.4|6
1595994600000|2020-07-29 03:50:00|1729.1|1723.1|1729.4|1723.4|1729.4|1723.4|1729.1|1723.1|4
1595994900000|2020-07-29 03:55:00|1729.1|1723.1|1729.4|1723.4|1729.4|1723.4|1729.1|1723.1|4
1595995200000|2020-07-29 04:00:00|1729.1|1723.1|1728.9|1722.9|1729.1|1723.1|1728.6|1722.6|4
1595995500000|2020-07-29 04:05:00|1728.6|1722.6|1728.4|1722.4|1728.6|1722.6|1728.4|1722.4|2
1595995800000|2020-07-29 04:10:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1595997300000|2020-07-29 04:35:00|1729.1|1723.1|1728.4|1722.4|1729.1|1723.1|1728.4|1722.4|4
1595997600000|2020-07-29 04:40:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1595997900000|2020-07-29 04:45:00|1728.4|1722.4|1728.1|1722.1|1728.4|1722.4|1728.1|1722.1|2
1595998800000|2020-07-29 05:00:00|1728.4|1722.4|1728.1|1722.1|1728.4|1722.4|1727.6|1721.6|6
1595999100000|2020-07-29 05:05:00|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1728.4|1722.4|1
1595999400000|2020-07-29 05:10:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1
1596000000000|2020-07-29 05:20:00|1729.1|1723.1|1729.4|1723.4|1729.4|1723.4|1729.1|1723.1|2
1596000600000|2020-07-29 05:30:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.4|1723.4|7
1596000900000|2020-07-29 05:35:00|1730.1|1724.1|1730.4|1724.4|1730.4|1724.4|1730.1|1724.1|2
1596001200000|2020-07-29 05:40:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.4|1723.4|4
1596001500000|2020-07-29 05:45:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.6|1723.6|2
1596001800000|2020-07-29 05:50:00|1730.1|1724.1|1729.9|1723.9|1730.4|1724.4|1729.6|1723.6|6
1596002100000|2020-07-29 05:55:00|1729.6|1723.6|1730.9|1724.9|1730.9|1724.9|1729.6|1723.6|7
1596002400000|2020-07-29 06:00:00|1730.6|1724.6|1730.9|1724.9|1730.9|1724.9|1730.1|1724.1|5
1596002700000|2020-07-29 06:05:00|1730.6|1724.6|1730.1|1724.1|1731.4|1725.4|1730.1|1724.1|15
1596003000000|2020-07-29 06:10:00|1730.4|1724.4|1731.6|1725.6|1731.9|1725.9|1730.4|1724.4|17
1596003300000|2020-07-29 06:15:00|1731.9|1725.9|1731.4|1725.4|1731.9|1725.9|1731.1|1725.1|8
1596003600000|2020-07-29 06:20:00|1731.6|1725.6|1731.4|1725.4|1731.6|1725.6|1731.4|1725.4|2
1596003900000|2020-07-29 06:25:00|1731.6|1725.6|1729.6|1723.6|1731.6|1725.6|1729.1|1723.1|17
1596004200000|2020-07-29 06:30:00|1730.1|1724.1|1729.4|1723.4|1730.9|1724.9|1729.4|1723.4|25
1596004500000|2020-07-29 06:35:00|1729.6|1723.6|1729.4|1723.4|1729.6|1723.6|1729.4|1723.4|4
1596004800000|2020-07-29 06:40:00|1729.1|1723.1|1729.9|1723.9|1729.9|1723.9|1729.1|1723.1|4
1596005100000|2020-07-29 06:45:00|1729.6|1723.6|1729.9|1723.9|1729.9|1723.9|1729.4|1723.4|4
1596005400000|2020-07-29 06:50:00|1729.6|1723.6|1729.6|1723.6|1729.9|1723.9|1729.4|1723.4|6
1596005700000|2020-07-29 06:55:00|1729.9|1723.9|1727.6|1721.6|1729.9|1723.9|1727.6|1721.6|21
1596006000000|2020-07-29 07:00:00|1727.9|1721.9|1728.4|1722.4|1730.1|1724.1|1727.9|1721.9|28
1596006300000|2020-07-29 07:05:00|1728.1|1722.1|1727.4|1721.4|1728.1|1722.1|1727.4|1721.4|6
1596006600000|2020-07-29 07:10:00|1727.1|1721.1|1728.1|1722.1|1728.6|1722.6|1727.1|1721.1|14
1596006900000|2020-07-29 07:15:00|1728.6|1722.6|1727.1|1721.1|1728.6|1722.6|1727.1|1721.1|10
1596007200000|2020-07-29 07:20:00|1727.6|1721.6|1730.1|1724.1|1730.4|1724.4|1727.6|1721.6|20
1596007500000|2020-07-29 07:25:00|1730.4|1724.4|1729.6|1723.6|1730.4|1724.4|1729.6|1723.6|9
1596007800000|2020-07-29 07:30:00|1729.9|1723.9|1730.1|1724.1|1730.6|1724.6|1729.6|1723.6|10
1596008100000|2020-07-29 07:35:00|1730.4|1724.4|1730.1|1724.1|1730.6|1724.6|1730.1|1724.1|4
1596008400000|2020-07-29 07:40:00|1730.4|1724.4|1731.9|1725.9|1732.4|1726.4|1730.4|1724.4|15
1596008700000|2020-07-29 07:45:00|1732.1|1726.1|1732.4|1726.4|1732.4|1726.4|1731.4|1725.4|4
1596009000000|2020-07-29 07:50:00|1732.1|1726.1|1730.9|1724.9|1732.4|1726.4|1730.9|1724.9|11
1596009300000|2020-07-29 07:55:00|1731.1|1725.1|1729.9|1723.9|1731.6|1725.6|1729.9|1723.9|11
1596009600000|2020-07-29 08:00:00|1730.1|1724.1|1730.1|1724.1|1730.1|1724.1|1729.6|1723.6|9
1596009900000|2020-07-29 08:05:00|1729.9|1723.9|1731.1|1725.1|1731.6|1725.6|1729.1|1723.1|11
1596010200000|2020-07-29 08:10:00|1731.4|1725.4|1731.9|1725.9|1732.1|1726.1|1731.4|1725.4|5
1596010500000|2020-07-29 08:15:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.1|1725.1|6
1596010800000|2020-07-29 08:20:00|1731.9|1725.9|1731.6|1725.6|1731.9|1725.9|1731.6|1725.6|2
1596011100000|2020-07-29 08:25:00|1731.4|1725.4|1731.9|1725.9|1731.9|1725.9|1731.4|1725.4|3
1596011400000|2020-07-29 08:30:00|1732.1|1726.1|1731.9|1725.9|1732.1|1726.1|1731.6|1725.6|16
1596011700000|2020-07-29 08:35:00|1731.6|1725.6|1731.4|1725.4|1731.6|1725.6|1731.1|1725.1|5
1596012000000|2020-07-29 08:40:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1731.6|1725.6|2
1596012300000|2020-07-29 08:45:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.6|1725.6|5
1596012600000|2020-07-29 08:50:00|1731.4|1725.4|1731.4|1725.4|1731.4|1725.4|1731.1|1725.1|3
1596012900000|2020-07-29 08:55:00|1731.1|1725.1|1731.1|1725.1|1731.4|1725.4|1731.1|1725.1|3
1596013200000|2020-07-29 09:00:00|1730.9|1724.9|1730.4|1724.4|1730.9|1724.9|1730.4|1724.4|2
1596013500000|2020-07-29 09:05:00|1730.6|1724.6|1728.6|1722.6|1730.9|1724.9|1728.1|1722.1|12
1596013800000|2020-07-29 09:10:00|1728.9|1722.9|1729.1|1723.1|1729.1|1723.1|1728.6|1722.6|4
1596014100000|2020-07-29 09:15:00|1728.9|1722.9|1728.1|1722.1|1728.9|1722.9|1727.9|1721.9|4
1596014400000|2020-07-29 09:20:00|1728.4|1722.4|1728.4|1722.4|1728.6|1722.6|1728.1|1722.1|9
1596014700000|2020-07-29 09:25:00|1728.6|1722.6|1727.9|1721.9|1729.1|1723.1|1727.9|1721.9|7
1596015000000|2020-07-29 09:30:00|1727.6|1721.6|1727.4|1721.4|1727.9|1721.9|1727.4|1721.4|14
1596015600000|2020-07-29 09:40:00|1727.6|1721.6|1727.4|1721.4|1727.9|1721.9|1726.9|1720.9|7
1596016200000|2020-07-29 09:50:00|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1727.1|1721.1|1
1596016500000|2020-07-29 09:55:00|1726.4|1720.4|1725.6|1719.6|1726.6|1720.6|1725.6|1719.6|5
1596016800000|2020-07-29 10:00:00|1725.9|1719.9|1725.6|1719.6|1726.1|1720.1|1725.6|1719.6|7
1596017100000|2020-07-29 10:05:00|1725.9|1719.9|1725.6|1719.6|1726.4|1720.4|1725.6|1719.6|5
1596017400000|2020-07-29 10:10:00|1726.1|1720.1|1726.4|1720.4|1726.4|1720.4|1725.6|1719.6|6
1596017700000|2020-07-29 10:15:00|1726.6|1720.6|1725.6|1719.6|1726.6|1720.6|1725.6|1719.6|7
1596018000000|2020-07-29 10:20:00|1725.4|1719.4|1724.4|1718.4|1725.4|1719.4|1724.1|1718.1|11
1596018300000|2020-07-29 10:25:00|1724.6|1718.6|1725.4|1719.4|1725.4|1719.4|1724.6|1718.6|2
1596018600000|2020-07-29 10:30:00|1725.6|1719.6|1725.4|1719.4|1725.9|1719.9|1725.4|1719.4|7
1596018900000|2020-07-29 10:35:00|1725.6|1719.6|1725.4|1719.4|1725.6|1719.6|1725.4|1719.4|2
1596019200000|2020-07-29 10:40:00|1725.1|1719.1|1724.6|1718.6|1725.4|1719.4|1724.6|1718.6|8
1596019500000|2020-07-29 10:45:00|1724.9|1718.9|1724.9|1718.9|1725.4|1719.4|1724.9|1718.9|5
1596019800000|2020-07-29 10:50:00|1725.4|1719.4|1724.9|1718.9|1725.4|1719.4|1724.9|1718.9|2
1596020700000|2020-07-29 11:05:00|1724.6|1718.6|1724.9|1718.9|1724.9|1718.9|1724.6|1718.6|2
1596021300000|2020-07-29 11:15:00|1724.6|1718.6|1724.1|1718.1|1724.9|1718.9|1723.9|1717.9|8
1596021600000|2020-07-29 11:20:00|1724.4|1718.4|1724.9|1718.9|1725.4|1719.4|1723.9|1717.9|10
1596021900000|2020-07-29 11:25:00|1725.1|1719.1|1727.9|1721.9|1728.9|1722.9|1725.1|1719.1|26
1596022200000|2020-07-29 11:30:00|1728.1|1722.1|1727.4|1721.4|1728.1|1722.1|1726.6|1720.6|18
1596022500000|2020-07-29 11:35:00|1727.6|1721.6|1727.4|1721.4|1727.9|1721.9|1726.6|1720.6|10
1596022800000|2020-07-29 11:40:00|1727.6|1721.6|1727.9|1721.9|1727.9|1721.9|1727.1|1721.1|8
1596023100000|2020-07-29 11:45:00|1728.1|1722.1|1728.6|1722.6|1728.6|1722.6|1727.6|1721.6|10
1596023400000|2020-07-29 11:50:00|1728.4|1722.4|1728.1|1722.1|1728.9|1722.9|1726.6|1720.6|17
1596023700000|2020-07-29 11:55:00|1728.4|1722.4|1730.1|1724.1|1731.1|1725.1|1727.9|1721.9|72
1596024000000|2020-07-29 12:00:00|1729.4|1723.4|1731.1|1725.1|1731.4|1725.4|1729.4|1723.4|25
1596024300000|2020-07-29 12:05:00|1731.4|1725.4|1731.6|1725.6|1731.9|1725.9|1731.1|1725.1|8
1596024600000|2020-07-29 12:10:00|1731.4|1725.4|1732.1|1726.1|1732.1|1726.1|1731.1|1725.1|12
1596024900000|2020-07-29 12:15:00|1731.9|1725.9|1730.6|1724.6|1731.9|1725.9|1730.4|1724.4|10
1596025200000|2020-07-29 12:20:00|1730.4|1724.4|1730.4|1724.4|1731.1|1725.1|1730.1|1724.1|23
1596025500000|2020-07-29 12:25:00|1730.1|1724.1|1729.1|1723.1|1730.4|1724.4|1729.1|1723.1|15
1596025800000|2020-07-29 12:30:00|1729.4|1723.4|1727.9|1721.9|1729.4|1723.4|1727.1|1721.1|38
1596026100000|2020-07-29 12:35:00|1727.6|1721.6|1727.6|1721.6|1728.1|1722.1|1726.4|1720.4|23
1596026400000|2020-07-29 12:40:00|1727.4|1721.4|1725.6|1719.6|1727.6|1721.6|1725.1|1719.1|19
1596026700000|2020-07-29 12:45:00|1725.9|1719.9|1724.9|1718.9|1726.1|1720.1|1724.1|1718.1|24
1596027000000|2020-07-29 12:50:00|1725.1|1719.1|1722.1|1716.1|1725.6|1719.6|1721.6|1715.6|21
1596027300000|2020-07-29 12:55:00|1722.4|1716.4|1723.4|1717.4|1724.4|1718.4|1722.4|1716.4|19
1596027600000|2020-07-29 13:00:00|1723.1|1717.1|1726.4|1720.4|1726.6|1720.6|1722.9|1716.9|73
1596027900000|2020-07-29 13:05:00|1726.1|1720.1|1724.6|1718.6|1726.6|1720.6|1724.1|1718.1|32
1596028200000|2020-07-29 13:10:00|1724.9|1718.9|1724.1|1718.1|1725.1|1719.1|1723.6|1717.6|37
1596028500000|2020-07-29 13:15:00|1723.9|1717.9|1725.9|1719.9|1726.6|1720.6|1723.9|1717.9|27
1596028800000|2020-07-29 13:20:00|1726.1|1720.1|1727.6|1721.6|1728.4|1722.4|1725.9|1719.9|17
1596029100000|2020-07-29 13:25:00|1727.1|1721.1|1727.1|1721.1|1727.9|1721.9|1726.9|1720.9|19
1596029400000|2020-07-29 13:30:00|1727.4|1721.4|1726.6|1720.6|1729.6|1723.6|1726.6|1720.6|39
1596029700000|2020-07-29 13:35:00|1726.4|1720.4|1726.6|1720.6|1727.1|1721.1|1726.1|1720.1|25
1596030000000|2020-07-29 13:40:00|1726.9|1720.9|1727.4|1721.4|1727.9|1721.9|1725.6|1719.6|29
1596030300000|2020-07-29 13:45:00|1727.6|1721.6|1721.6|1715.6|1727.6|1721.6|1721.1|1715.1|76
1596030600000|2020-07-29 13:50:00|1721.9|1715.9|1723.4|1717.4|1724.4|1718.4|1721.9|1715.9|37
1596030900000|2020-07-29 13:55:00|1723.6|1717.6|1724.6|1718.6|1725.4|1719.4|1722.4|1716.4|36
1596031200000|2020-07-29 14:00:00|1724.9|1718.9|1724.6|1718.6|1724.9|1718.9|1723.9|1717.9|20
1596031500000|2020-07-29 14:05:00|1724.4|1718.4|1723.4|1717.4|1724.4|1718.4|1721.9|1715.9|30
1596031800000|2020-07-29 14:10:00|1723.6|1717.6|1723.1|1717.1|1725.4|1719.4|1723.1|1717.1|51
1596032100000|2020-07-29 14:15:00|1722.9|1716.9|1724.9|1718.9|1725.6|1719.6|1722.1|1716.1|73
1596032400000|2020-07-29 14:20:00|1724.6|1718.6|1723.4|1717.4|1725.4|1719.4|1723.4|1717.4|43
1596032700000|2020-07-29 14:25:00|1723.1|1717.1|1724.4|1718.4|1725.9|1719.9|1722.9|1716.9|59
1596033000000|2020-07-29 14:30:00|1724.6|1718.6|1724.6|1718.6|1725.9|1719.9|1723.6|1717.6|53
1596033300000|2020-07-29 14:35:00|1724.4|1718.4|1724.6|1718.6|1725.6|1719.6|1723.9|1717.9|24
1596033600000|2020-07-29 14:40:00|1724.4|1718.4|1724.6|1718.6|1724.6|1718.6|1723.6|1717.6|38
1596033900000|2020-07-29 14:45:00|1724.4|1718.4|1723.1|1717.1|1724.4|1718.4|1722.9|1716.9|25
1596034200000|2020-07-29 14:50:00|1723.4|1717.4|1724.9|1718.9|1725.1|1719.1|1723.4|1717.4|24
1596034500000|2020-07-29 14:55:00|1725.1|1719.1|1725.4|1719.4|1725.4|1719.4|1724.6|1718.6|24
1596034800000|2020-07-29 15:00:00|1726.1|1720.1|1725.6|1719.6|1726.1|1720.1|1724.9|1718.9|29
1596035100000|2020-07-29 15:05:00|1725.4|1719.4|1725.6|1719.6|1726.1|1720.1|1725.1|1719.1|25
1596035400000|2020-07-29 15:10:00|1725.9|1719.9|1725.6|1719.6|1725.9|1719.9|1724.4|1718.4|29
1596035700000|2020-07-29 15:15:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.1|1719.1|8
1596036000000|2020-07-29 15:20:00|1725.4|1719.4|1725.6|1719.6|1725.6|1719.6|1725.1|1719.1|6
1596036300000|2020-07-29 15:25:00|1725.4|1719.4|1727.1|1721.1|1727.1|1721.1|1725.1|1719.1|17
1596036600000|2020-07-29 15:30:00|1727.6|1721.6|1727.6|1721.6|1729.4|1723.4|1727.1|1721.1|58
1596036900000|2020-07-29 15:35:00|1727.1|1721.1|1728.1|1722.1|1728.6|1722.6|1726.6|1720.6|20
1596037200000|2020-07-29 15:40:00|1727.9|1721.9|1728.6|1722.6|1728.9|1722.9|1727.6|1721.6|12
1596037500000|2020-07-29 15:45:00|1728.4|1722.4|1728.6|1722.6|1729.1|1723.1|1727.9|1721.9|11
1596037800000|2020-07-29 15:50:00|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1728.9|1722.9|1
1596038100000|2020-07-29 15:55:00|1729.1|1723.1|1728.6|1722.6|1729.1|1723.1|1728.6|1722.6|3
1596038400000|2020-07-29 16:00:00|1729.1|1723.1|1729.1|1723.1|1729.4|1723.4|1729.1|1723.1|3
1596038700000|2020-07-29 16:05:00|1730.1|1724.1|1731.1|1725.1|1731.6|1725.6|1730.1|1724.1|8
1596039000000|2020-07-29 16:10:00|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1730.4|1724.4|7
1596039300000|2020-07-29 16:15:00|1731.1|1725.1|1730.1|1724.1|1731.1|1725.1|1730.1|1724.1|5
1596039600000|2020-07-29 16:20:00|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1
1596039900000|2020-07-29 16:25:00|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1729.6|1723.6|1
1596040200000|2020-07-29 16:30:00|1729.4|1723.4|1729.6|1723.6|1729.6|1723.6|1729.4|1723.4|2
1596040500000|2020-07-29 16:35:00|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1729.9|1723.9|1
1596040800000|2020-07-29 16:40:00|1730.1|1724.1|1730.6|1724.6|1730.6|1724.6|1730.1|1724.1|5
1596041100000|2020-07-29 16:45:00|1730.4|1724.4|1731.4|1725.4|1731.4|1725.4|1730.4|1724.4|3
1596041400000|2020-07-29 16:50:00|1731.1|1725.1|1731.6|1725.6|1731.9|1725.9|1731.1|1725.1|11
1596041700000|2020-07-29 16:55:00|1731.8|1725.8|1731.5|1725.5|1731.9|1725.9|1731.5|1725.5|6
1596067200000|2020-07-30 00:00:00|1729.6|1723.6|1730.4|1724.4|1730.4|1724.4|1729.1|1723.1|5
1596067500000|2020-07-30 00:05:00|1730.6|1724.6|1730.6|1724.6|1730.9|1724.9|1730.4|1724.4|5
1596067800000|2020-07-30 00:10:00|1731.4|1725.4|1731.4|1725.4|1731.4|1725.4|1731.4|1725.4|1
1596068100000|2020-07-30 00:15:00|1730.9|1724.9|1731.4|1725.4|1731.6|1725.6|1730.6|1724.6|4
1596068400000|2020-07-30 00:20:00|1731.6|1725.6|1731.6|1725.6|1731.6|1725.6|1731.4|1725.4|3
1596068700000|2020-07-30 00:25:00|1731.4|1725.4|1731.1|1725.1|1731.4|1725.4|1730.9|1724.9|3
1596069000000|2020-07-30 00:30:00|1730.6|1724.6|1730.1|1724.1|1730.6|1724.6|1729.9|1723.9|4
1596069300000|2020-07-30 00:35:00|1730.4|1724.4|1730.9|1724.9|1731.1|1725.1|1730.4|1724.4|5
1596069900000|2020-07-30 00:45:00|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1730.6|1724.6|1
1596070200000|2020-07-30 00:50:00|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1730.9|1724.9|1
1596070500000|2020-07-30 00:55:00|1731.1|1725.1|1730.9|1724.9|1731.1|1725.1|1730.9|1724.9|2
1596070800000|2020-07-30 01:00:00|1730.4|1724.4|1729.6|1723.6|1730.4|1724.4|1728.4|1722.4|15
1596071100000|2020-07-30 01:05:00|1729.9|1723.9|1731.6|1725.6|1731.6|1725.6|1729.9|1723.9|26
1596071400000|2020-07-30 01:10:00|1732.1|1726.1|1731.4|1725.4|1732.1|1726.1|1730.1|1724.1|40
1596071700000|2020-07-30 01:15:00|1731.6|1725.6|1731.9|1725.9|1732.6|1726.6|1731.4|1725.4|28
1596072000000|2020-07-30 01:20:00|1732.1|1726.1|1731.9|1725.9|1732.6|1726.6|1731.9|1725.9|20
1596072300000|2020-07-30 01:25:00|1732.1|1726.1|1732.6|1726.6|1732.9|1726.9|1732.1|1726.1|19
1596072600000|2020-07-30 01:30:00|1732.4|1726.4|1732.1|1726.1|1732.6|1726.6|1731.1|1725.1|35
1596072900000|2020-07-30 01:35:00|1732.4|1726.4|1731.1|1725.1|1732.6|1726.6|1729.4|1723.4|87
1596073200000|2020-07-30 01:40:00|1731.4|1725.4|1730.6|1724.6|1731.9|1725.9|1729.6|1723.6|49
1596073500000|2020-07-30 01:45:00|1730.9|1724.9|1730.6|1724.6|1731.4|1725.4|1730.1|1724.1|12
1596073800000|2020-07-30 01:50:00|1730.9|1724.9|1730.4|1724.4|1730.9|1724.9|1729.6|1723.6|16
1596074100000|2020-07-30 01:55:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1729.6|1723.6|6
1596074400000|2020-07-30 02:00:00|1729.4|1723.4|1730.9|1724.9|1730.9|1724.9|1729.4|1723.4|7
1596074700000|2020-07-30 02:05:00|1730.6|1724.6|1730.9|1724.9|1730.9|1724.9|1730.1|1724.1|13
1596076200000|2020-07-30 02:30:00|1730.6|1724.6|1732.1|1726.1|1732.1|1726.1|1730.6|1724.6|8
1596076500000|2020-07-30 02:35:00|1731.9|1725.9|1731.9|1725.9|1732.1|1726.1|1731.4|1725.4|10
1596076800000|2020-07-30 02:40:00|1731.6|1725.6|1731.4|1725.4|1731.6|1725.6|1731.4|1725.4|2
1596077100000|2020-07-30 02:45:00|1731.6|1725.6|1732.4|1726.4|1732.6|1726.6|1731.6|1725.6|12
1596077400000|2020-07-30 02:50:00|1732.6|1726.6|1733.1|1727.1|1733.1|1727.1|1732.4|1726.4|5
1596077700000|2020-07-30 02:55:00|1732.9|1726.9|1732.6|1726.6|1732.9|1726.9|1732.6|1726.6|2
1596078000000|2020-07-30 03:00:00|1732.9|1726.9|1733.1|1727.1|1733.1|1727.1|1732.9|1726.9|2
1596078300000|2020-07-30 03:05:00|1733.4|1727.4|1733.9|1727.9|1733.9|1727.9|1733.4|1727.4|7
1596078600000|2020-07-30 03:10:00|1734.1|1728.1|1733.9|1727.9|1734.4|1728.4|1733.9|1727.9|7
1596078900000|2020-07-30 03:15:00|1734.1|1728.1|1733.4|1727.4|1734.1|1728.1|1733.4|1727.4|6
1596079200000|2020-07-30 03:20:00|1733.1|1727.1|1732.1|1726.1|1733.1|1727.1|1731.9|1725.9|6
1596079500000|2020-07-30 03:25:00|1731.9|1725.9|1732.4|1726.4|1732.4|1726.4|1731.9|1725.9|4
1596080100000|2020-07-30 03:35:00|1732.6|1726.6|1732.4|1726.4|1732.6|1726.6|1732.4|1726.4|4
1596081600000|2020-07-30 04:00:00|1732.6|1726.6|1732.4|1726.4|1732.6|1726.6|1732.4|1726.4|2
1596082800000|2020-07-30 04:20:00|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1732.6|1726.6|1
1596083700000|2020-07-30 04:35:00|1732.4|1726.4|1731.9|1725.9|1732.4|1726.4|1731.9|1725.9|2
1596084300000|2020-07-30 04:45:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.6|1725.6|3
1596084600000|2020-07-30 04:50:00|1731.9|1725.9|1731.6|1725.6|1731.9|1725.9|1731.6|1725.6|4
1596085200000|2020-07-30 05:00:00|1731.9|1725.9|1732.1|1726.1|1732.1|1726.1|1731.9|1725.9|2
1596085800000|2020-07-30 05:10:00|1731.9|1725.9|1731.9|1725.9|1731.9|1725.9|1731.9|1725.9|1
1596086100000|2020-07-30 05:15:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1731.6|1725.6|4
1596086400000|2020-07-30 05:20:00|1731.6|1725.6|1731.9|1725.9|1731.9|1725.9|1731.4|1725.4|6
1596086700000|2020-07-30 05:25:00|1731.6|1725.6|1731.4|1725.4|1732.1|1726.1|1731.1|1725.1|16
1596087000000|2020-07-30 05:30:00|1731.6|1725.6|1732.9|1726.9|1732.9|1726.9|1730.6|1724.6|33
1596087300000|2020-07-30 05:35:00|1733.1|1727.1|1732.1|1726.1|1733.1|1727.1|1731.6|1725.6|14
1596087600000|2020-07-30 05:40:00|1732.4|1726.4|1732.6|1726.6|1732.6|1726.6|1732.1|1726.1|5
1596087900000|2020-07-30 05:45:00|1732.1|1726.1|1732.1|1726.1|1732.9|1726.9|1731.9|1725.9|10
1596088500000|2020-07-30 05:55:00|1732.4|1726.4|1733.1|1727.1|1733.1|1727.1|1732.1|1726.1|7
1596088800000|2020-07-30 06:00:00|1732.9|1726.9|1732.9|1726.9|1733.6|1727.6|1732.9|1726.9|14
1596089100000|2020-07-30 06:05:00|1732.6|1726.6|1733.1|1727.1|1733.1|1727.1|1732.6|1726.6|3
1596089400000|2020-07-30 06:10:00|1733.6|1727.6|1732.6|1726.6|1734.1|1728.1|1732.6|1726.6|11
1596089700000|2020-07-30 06:15:00|1732.1|1726.1|1731.6|1725.6|1732.1|1726.1|1731.6|1725.6|2
1596090000000|2020-07-30 06:20:00|1731.4|1725.4|1732.6|1726.6|1732.6|1726.6|1730.6|1724.6|11
1596090300000|2020-07-30 06:25:00|1732.4|1726.4|1731.9|1725.9|1732.4|1726.4|1731.1|1725.1|20
1596090600000|2020-07-30 06:30:00|1731.4|1725.4|1731.9|1725.9|1731.9|1725.9|1730.9|1724.9|30
1596090900000|2020-07-30 06:35:00|1732.1|1726.1|1733.1|1727.1|1733.4|1727.4|1732.1|1726.1|25
1596091200000|2020-07-30 06:40:00|1732.9|1726.9|1733.1|1727.1|1733.1|1727.1|1732.1|1726.1|11
1596091500000|2020-07-30 06:45:00|1732.9|1726.9|1733.1|1727.1|1733.6|1727.6|1732.6|1726.6|11
1596091800000|2020-07-30 06:50:00|1732.9|1726.9|1732.6|1726.6|1732.9|1726.9|1731.9|1725.9|10
1596092100000|2020-07-30 06:55:00|1732.9|1726.9|1732.9|1726.9|1732.9|1726.9|1732.6|1726.6|5
1596092400000|2020-07-30 07:00:00|1732.6|1726.6|1732.6|1726.6|1733.1|1727.1|1731.6|1725.6|15
1596092700000|2020-07-30 07:05:00|1732.9|1726.9|1732.9|1726.9|1733.4|1727.4|1732.4|1726.4|9
1596093000000|2020-07-30 07:10:00|1733.1|1727.1|1733.4|1727.4|1734.1|1728.1|1733.1|1727.1|15
1596093300000|2020-07-30 07:15:00|1733.1|1727.1|1732.6|1726.6|1733.6|1727.6|1731.9|1725.9|24
1596093600000|2020-07-30 07:20:00|1732.4|1726.4|1731.6|1725.6|1732.6|1726.6|1731.6|1725.6|18
1596093900000|2020-07-30 07:25:00|1731.9|1725.9|1731.4|1725.4|1731.9|1725.9|1730.6|1724.6|12
1596094200000|2020-07-30 07:30:00|1731.1|1725.1|1729.1|1723.1|1731.1|1725.1|1729.1|1723.1|17
1596094500000|2020-07-30 07:35:00|1728.9|1722.9|1726.6|1720.6|1729.1|1723.1|1725.9|1719.9|22
1596094800000|2020-07-30 07:40:00|1726.4|1720.4|1726.6|1720.6|1726.6|1720.6|1726.4|1720.4|12
1596095100000|2020-07-30 07:45:00|1726.4|1720.4|1725.9|1719.9|1726.6|1720.6|1725.9|1719.9|7
1596095400000|2020-07-30 07:50:00|1726.1|1720.1|1727.6|1721.6|1727.6|1721.6|1726.1|1720.1|9
1596095700000|2020-07-30 07:55:00|1727.4|1721.4|1726.9|1720.9|1728.1|1722.1|1726.9|1720.9|10
1596096000000|2020-07-30 08:00:00|1726.6|1720.6|1728.1|1722.1|1728.9|1722.9|1726.6|1720.6|16
1596096300000|2020-07-30 08:05:00|1727.9|1721.9|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|15
1596096600000|2020-07-30 08:10:00|1727.6|1721.6|1728.4|1722.4|1728.4|1722.4|1727.6|1721.6|6
1596096900000|2020-07-30 08:15:00|1728.6|1722.6|1728.6|1722.6|1728.9|1722.9|1728.4|1722.4|5
1596097200000|2020-07-30 08:20:00|1728.9|1722.9|1728.1|1722.1|1728.9|1722.9|1728.1|1722.1|7
1596097500000|2020-07-30 08:25:00|1727.6|1721.6|1727.4|1721.4|1727.6|1721.6|1726.4|1720.4|13
1596097800000|2020-07-30 08:30:00|1727.6|1721.6|1726.4|1720.4|1727.6|1721.6|1725.4|1719.4|22
1596098100000|2020-07-30 08:35:00|1726.1|1720.1|1726.9|1720.9|1726.9|1720.9|1726.1|1720.1|4
1596098400000|2020-07-30 08:40:00|1727.1|1721.1|1726.9|1720.9|1727.1|1721.1|1726.1|1720.1|5
1596098700000|2020-07-30 08:45:00|1726.6|1720.6|1726.6|1720.6|1726.9|1720.9|1726.1|1720.1|14
1596099000000|2020-07-30 08:50:00|1726.4|1720.4|1726.4|1720.4|1726.9|1720.9|1726.1|1720.1|15
1596099300000|2020-07-30 08:55:00|1726.1|1720.1|1727.6|1721.6|1727.6|1721.6|1726.1|1720.1|7
1596099600000|2020-07-30 09:00:00|1727.1|1721.1|1726.6|1720.6|1727.4|1721.4|1726.4|1720.4|14
1596099900000|2020-07-30 09:05:00|1726.4|1720.4|1723.4|1717.4|1726.6|1720.6|1723.4|1717.4|24
1596100200000|2020-07-30 09:10:00|1723.1|1717.1|1724.4|1718.4|1725.4|1719.4|1722.9|1716.9|26
1596100500000|2020-07-30 09:15:00|1724.1|1718.1|1723.9|1717.9|1724.4|1718.4|1723.6|1717.6|10
1596100800000|2020-07-30 09:20:00|1724.1|1718.1|1723.9|1717.9|1724.1|1718.1|1723.4|1717.4|6
1596101100000|2020-07-30 09:25:00|1723.6|1717.6|1722.4|1716.4|1723.9|1717.9|1722.4|1716.4|11
1596101400000|2020-07-30 09:30:00|1722.6|1716.6|1722.6|1716.6|1722.9|1716.9|1721.9|1715.9|18
1596101700000|2020-07-30 09:35:00|1722.9|1716.9|1723.4|1717.4|1723.4|1717.4|1722.9|1716.9|4
1596102000000|2020-07-30 09:40:00|1723.6|1717.6|1722.9|1716.9|1723.9|1717.9|1722.9|1716.9|19
1596102300000|2020-07-30 09:45:00|1722.4|1716.4|1720.6|1714.6|1722.4|1716.4|1720.6|1714.6|9
1596102600000|2020-07-30 09:50:00|1720.9|1714.9|1721.4|1715.4|1721.4|1715.4|1720.9|1714.9|7
1596102900000|2020-07-30 09:55:00|1721.1|1715.1|1720.9|1714.9|1721.1|1715.1|1720.9|1714.9|2
1596103200000|2020-07-30 10:00:00|1721.1|1715.1|1721.9|1715.9|1721.9|1715.9|1721.1|1715.1|8
1596103500000|2020-07-30 10:05:00|1721.6|1715.6|1721.4|1715.4|1721.6|1715.6|1721.4|1715.4|6
1596103800000|2020-07-30 10:10:00|1721.6|1715.6|1721.9|1715.9|1721.9|1715.9|1721.6|1715.6|2
1596104100000|2020-07-30 10:15:00|1721.6|1715.6|1721.9|1715.9|1721.9|1715.9|1720.1|1714.1|22
1596104400000|2020-07-30 10:20:00|1721.1|1715.1|1722.6|1716.6|1723.4|1717.4|1721.1|1715.1|21
1596104700000|2020-07-30 10:25:00|1723.1|1717.1|1723.1|1717.1|1723.4|1717.4|1722.9|1716.9|7
1596105000000|2020-07-30 10:30:00|1722.9|1716.9|1723.9|1717.9|1723.9|1717.9|1722.6|1716.6|10
1596105300000|2020-07-30 10:35:00|1723.4|1717.4|1723.4|1717.4|1723.6|1717.6|1723.4|1717.4|5
1596105600000|2020-07-30 10:40:00|1723.1|1717.1|1723.9|1717.9|1723.9|1717.9|1723.1|1717.1|3
1596105900000|2020-07-30 10:45:00|1723.6|1717.6|1723.4|1717.4|1723.9|1717.9|1723.4|1717.4|13
1596106200000|2020-07-30 10:50:00|1723.6|1717.6|1723.4|1717.4|1723.9|1717.9|1723.4|1717.4|7
1596106500000|2020-07-30 10:55:00|1723.9|1717.9|1723.9|1717.9|1723.9|1717.9|1723.9|1717.9|1
1596107400000|2020-07-30 11:10:00|1723.6|1717.6|1723.9|1717.9|1723.9|1717.9|1723.4|1717.4|6
1596108000000|2020-07-30 11:20:00|1723.4|1717.4|1721.9|1715.9|1723.4|1717.4|1721.9|1715.9|6
1596108300000|2020-07-30 11:25:00|1722.1|1716.1|1723.4|1717.4|1723.4|1717.4|1722.1|1716.1|6
1596108600000|2020-07-30 11:30:00|1723.9|1717.9|1723.4|1717.4|1723.9|1717.9|1722.9|1716.9|10
1596108900000|2020-07-30 11:35:00|1723.1|1717.1|1722.9|1716.9|1723.1|1717.1|1722.6|1716.6|5
1596109500000|2020-07-30 11:45:00|1723.1|1717.1|1723.1|1717.1|1723.4|1717.4|1722.9|1716.9|5
1596109800000|2020-07-30 11:50:00|1723.4|1717.4|1722.6|1716.6|1723.4|1717.4|1722.6|1716.6|8
1596110100000|2020-07-30 11:55:00|1722.9|1716.9|1722.4|1716.4|1723.6|1717.6|1721.4|1715.4|67
1596110400000|2020-07-30 12:00:00|1722.6|1716.6|1723.9|1717.9|1724.9|1718.9|1722.6|1716.6|33
1596110700000|2020-07-30 12:05:00|1723.4|1717.4|1724.9|1718.9|1724.9|1718.9|1723.1|1717.1|13
1596111000000|2020-07-30 12:10:00|1724.6|1718.6|1724.9|1718.9|1724.9|1718.9|1723.9|1717.9|13
1596111300000|2020-07-30 12:15:00|1724.6|1718.6|1724.1|1718.1|1724.9|1718.9|1723.4|1717.4|22
1596111600000|2020-07-30 12:20:00|1724.4|1718.4|1725.9|1719.9|1725.9|1719.9|1724.4|1718.4|12
1596111900000|2020-07-30 12:25:00|1725.6|1719.6|1726.4|1720.4|1726.6|1720.6|1725.4|1719.4|24
1596112200000|2020-07-30 12:30:00|1726.9|1720.9|1727.1|1721.1|1727.4|1721.4|1725.9|1719.9|22
1596112500000|2020-07-30 12:35:00|1726.9|1720.9|1727.4|1721.4|1728.1|1722.1|1726.9|1720.9|15
1596112800000|2020-07-30 12:40:00|1727.6|1721.6|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|20
1596113100000|2020-07-30 12:45:00|1728.1|1722.1|1727.6|1721.6|1728.1|1722.1|1727.4|1721.4|15
1596113400000|2020-07-30 12:50:00|1727.4|1721.4|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|24
1596113700000|2020-07-30 12:55:00|1727.6|1721.6|1727.9|1721.9|1728.1|1722.1|1727.1|1721.1|42
1596114000000|2020-07-30 13:00:00|1727.6|1721.6|1729.1|1723.1|1729.1|1723.1|1727.6|1721.6|20
1596114300000|2020-07-30 13:05:00|1728.9|1722.9|1728.9|1722.9|1729.1|1723.1|1728.4|1722.4|15
1596114600000|2020-07-30 13:10:00|1728.6|1722.6|1729.9|1723.9|1729.9|1723.9|1728.4|1722.4|28
1596114900000|2020-07-30 13:15:00|1730.1|1724.1|1729.9|1723.9|1730.1|1724.1|1728.6|1722.6|31
1596115200000|2020-07-30 13:20:00|1730.1|1724.1|1724.9|1718.9|1730.1|1724.1|1724.6|1718.6|38
1596115500000|2020-07-30 13:25:00|1725.1|1719.1|1724.6|1718.6|1725.9|1719.9|1724.1|1718.1|29
1596115800000|2020-07-30 13:30:00|1724.4|1718.4|1724.9|1718.9|1725.6|1719.6|1723.9|1717.9|40
1596116100000|2020-07-30 13:35:00|1725.1|1719.1|1726.9|1720.9|1727.6|1721.6|1725.1|1719.1|48
1596116400000|2020-07-30 13:40:00|1727.1|1721.1|1727.6|1721.6|1728.1|1722.1|1725.9|1719.9|33
1596116700000|2020-07-30 13:45:00|1727.1|1721.1|1727.6|1721.6|1728.9|1722.9|1727.1|1721.1|21
1596117000000|2020-07-30 13:50:00|1727.9|1721.9|1725.9|1719.9|1727.9|1721.9|1725.9|1719.9|13
1596117300000|2020-07-30 13:55:00|1725.6|1719.6|1726.4|1720.4|1726.6|1720.6|1725.1|1719.1|28
1596117600000|2020-07-30 14:00:00|1725.6|1719.6|1725.4|1719.4|1725.6|1719.6|1723.9|1717.9|59
1596117900000|2020-07-30 14:05:00|1725.6|1719.6|1724.6|1718.6|1726.4|1720.4|1720.9|1714.9|84
1596118200000|2020-07-30 14:10:00|1724.9|1718.9|1723.3|1717.3|1725.4|1719.4|1723.3|1717.3|30
1596118500000|2020-07-30 14:15:00|1723|1717|1719.5|1713.5|1723.3|1717.3|1717.8|1711.8|68
1596118800000|2020-07-30 14:20:00|1719.3|1713.3|1719|1713|1720|1714|1716.5|1710.5|94
1596119100000|2020-07-30 14:25:00|1719.3|1713.3|1718|1712|1719.5|1713.5|1717|1711|43
1596119400000|2020-07-30 14:30:00|1717.8|1711.8|1714.5|1708.5|1719|1713|1714.5|1708.5|47
1596119700000|2020-07-30 14:35:00|1714.3|1708.3|1715.8|1709.8|1716|1710|1713.8|1707.8|31
1596120000000|2020-07-30 14:40:00|1715.5|1709.5|1716.5|1710.5|1717.5|1711.5|1715|1709|50
1596120300000|2020-07-30 14:45:00|1716.8|1710.8|1716|1710|1717.8|1711.8|1716|1710|31
1596120600000|2020-07-30 14:50:00|1716.3|1710.3|1715.8|1709.8|1716.5|1710.5|1715.3|1709.3|48
1596120900000|2020-07-30 14:55:00|1716|1710|1719.5|1713.5|1720.3|1714.3|1716|1710|49
1596121200000|2020-07-30 15:00:00|1719.8|1713.8|1721|1715|1721.5|1715.5|1718.3|1712.3|54
1596121500000|2020-07-30 15:05:00|1721.3|1715.3|1719.3|1713.3|1721.5|1715.5|1719.3|1713.3|23
1596121800000|2020-07-30 15:10:00|1719.5|1713.5|1720.5|1714.5|1720.8|1714.8|1718.8|1712.8|27
1596122100000|2020-07-30 15:15:00|1720.8|1714.8|1722.5|1716.5|1723.3|1717.3|1720.5|1714.5|34
1596122400000|2020-07-30 15:20:00|1722.8|1716.8|1724.3|1718.3|1724.5|1718.5|1722.5|1716.5|50
1596122700000|2020-07-30 15:25:00|1724.5|1718.5|1722.5|1716.5|1724.5|1718.5|1722|1716|33
1596123000000|2020-07-30 15:30:00|1721.8|1715.8|1724.8|1718.8|1725|1719|1721.5|1715.5|77
1596123300000|2020-07-30 15:35:00|1724.3|1718.3|1724.8|1718.8|1726|1720|1724|1718|31
1596123600000|2020-07-30 15:40:00|1724.5|1718.5|1724.5|1718.5|1724.8|1718.8|1723.5|1717.5|48
1596123900000|2020-07-30 15:45:00|1724.3|1718.3|1724.5|1718.5|1724.5|1718.5|1723.5|1717.5|24
1596124200000|2020-07-30 15:50:00|1724.8|1718.8|1724.3|1718.3|1725|1719|1724.3|1718.3|5
1596124500000|2020-07-30 15:55:00|1724|1718|1724.3|1718.3|1724.3|1718.3|1723.8|1717.8|24
1596124800000|2020-07-30 16:00:00|1724.5|1718.5|1724.3|1718.3|1725|1719|1724|1718|10
1596125100000|2020-07-30 16:05:00|1724|1718|1725.5|1719.5|1725.8|1719.8|1724|1718|16
1596125400000|2020-07-30 16:10:00|1726|1720|1725.3|1719.3|1726.3|1720.3|1725.3|1719.3|20
1596125700000|2020-07-30 16:15:00|1725.8|1719.8|1725.5|1719.5|1726.5|1720.5|1725.5|1719.5|7
1596126000000|2020-07-30 16:20:00|1725.8|1719.8|1726.3|1720.3|1726.8|1720.8|1725.5|1719.5|8
1596126300000|2020-07-30 16:25:00|1726.8|1720.8|1727.5|1721.5|1727.5|1721.5|1726.8|1720.8|8
1596126600000|2020-07-30 16:30:00|1727.3|1721.3|1727.5|1721.5|1727.5|1721.5|1726.8|1720.8|13
1596126900000|2020-07-30 16:35:00|1727.8|1721.8|1728.3|1722.3|1728.3|1722.3|1727.8|1721.8|2
1596127200000|2020-07-30 16:40:00|1728.5|1722.5|1728.5|1722.5|1729|1723|1728.3|1722.3|6
1596127500000|2020-07-30 16:45:00|1728.3|1722.3|1729.3|1723.3|1729.3|1723.3|1728.3|1722.3|3
1596128100000|2020-07-30 16:55:00|1728.8|1722.8|1727.8|1721.8|1728.8|1722.8|1727.5|1721.5|7
1596153600000|2020-07-31 00:00:00|1727.3|1721.3|1726.5|1720.5|1727.3|1721.3|1726.4|1720.4|6
1596153900000|2020-07-31 00:05:00|1726.4|1720.4|1726.5|1720.5|1726.5|1720.5|1726.4|1720.4|2
1596154500000|2020-07-31 00:15:00|1726.6|1720.6|1727|1721|1727|1721|1726.6|1720.6|5
1596154800000|2020-07-31 00:20:00|1726.8|1720.8|1726.5|1720.5|1726.8|1720.8|1726.5|1720.5|4
1596155100000|2020-07-31 00:25:00|1727.8|1721.8|1728.3|1722.3|1728.6|1722.6|1727|1721|12
1596155400000|2020-07-31 00:30:00|1728|1722|1727.5|1721.5|1728|1722|1727.5|1721.5|8
1596156000000|2020-07-31 00:40:00|1727.8|1721.8|1728.5|1722.5|1728.5|1722.5|1727.8|1721.8|4
1596156300000|2020-07-31 00:45:00|1728.8|1722.8|1728.5|1722.5|1729|1723|1728.5|1722.5|4
1596156600000|2020-07-31 00:50:00|1728.6|1722.6|1728.8|1722.8|1728.8|1722.8|1728.6|1722.6|4
1596156900000|2020-07-31 00:55:00|1728.6|1722.6|1728.8|1722.8|1729|1723|1728.6|1722.6|6
1596157200000|2020-07-31 01:00:00|1728.5|1722.5|1728.5|1722.5|1728.6|1722.6|1727.8|1721.8|24
1596157500000|2020-07-31 01:05:00|1728.3|1722.3|1728.5|1722.5|1728.6|1722.6|1727.5|1721.5|31
1596157800000|2020-07-31 01:10:00|1728.6|1722.6|1728.6|1722.6|1728.6|1722.6|1728.5|1722.5|3
1596158100000|2020-07-31 01:15:00|1728.8|1722.8|1728.9|1722.9|1729.1|1723.1|1728.6|1722.6|23
1596158400000|2020-07-31 01:20:00|1729.1|1723.1|1729.5|1723.5|1729.8|1723.8|1728.9|1722.9|22
1596158700000|2020-07-31 01:25:00|1729.3|1723.3|1729.5|1723.5|1729.5|1723.5|1729.3|1723.3|5
1596159000000|2020-07-31 01:30:00|1729.8|1723.8|1730.3|1724.3|1730.8|1724.8|1729.8|1723.8|11
1596159300000|2020-07-31 01:35:00|1730.6|1724.6|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|14
1596159600000|2020-07-31 01:40:00|1730.5|1724.5|1730|1724|1730.6|1724.6|1730|1724|7
1596159900000|2020-07-31 01:45:00|1730.3|1724.3|1729.5|1723.5|1730.5|1724.5|1729.5|1723.5|17
1596160200000|2020-07-31 01:50:00|1729.8|1723.8|1730.8|1724.8|1730.8|1724.8|1729.5|1723.5|30
1596160500000|2020-07-31 01:55:00|1730.6|1724.6|1730.6|1724.6|1730.9|1724.9|1730|1724|17
1596160800000|2020-07-31 02:00:00|1730.8|1724.8|1731.3|1725.3|1731.8|1725.8|1730.5|1724.5|14
1596161100000|2020-07-31 02:05:00|1731.4|1725.4|1730.8|1724.8|1731.4|1725.4|1730.6|1724.6|8
1596161400000|2020-07-31 02:10:00|1730.6|1724.6|1730.6|1724.6|1730.9|1724.9|1730.6|1724.6|3
1596161700000|2020-07-31 02:15:00|1730.3|1724.3|1729.8|1723.8|1730.3|1724.3|1729.8|1723.8|5
1596162000000|2020-07-31 02:20:00|1729.5|1723.5|1729|1723|1729.6|1723.6|1729|1723|5
1596162300000|2020-07-31 02:25:00|1729.1|1723.1|1729.3|1723.3|1729.3|1723.3|1729.1|1723.1|2
1596162600000|2020-07-31 02:30:00|1729|1723|1728.5|1722.5|1729|1723|1728.5|1722.5|6
1596162900000|2020-07-31 02:35:00|1728.3|1722.3|1728.9|1722.9|1729|1723|1728.3|1722.3|5
1596163200000|2020-07-31 02:40:00|1729|1723|1729|1723|1729.1|1723.1|1728.8|1722.8|7
1596163500000|2020-07-31 02:45:00|1729.3|1723.3|1729|1723|1730.3|1724.3|1728.5|1722.5|24
1596163800000|2020-07-31 02:50:00|1729.1|1723.1|1729.9|1723.9|1729.9|1723.9|1729.1|1723.1|5
1596164100000|2020-07-31 02:55:00|1730.1|1724.1|1730.3|1724.3|1730.5|1724.5|1730.1|1724.1|6
1596164400000|2020-07-31 03:00:00|1730|1724|1729|1723|1730|1724|1728.8|1722.8|11
1596164700000|2020-07-31 03:05:00|1728.9|1722.9|1728.3|1722.3|1729.8|1723.8|1728.3|1722.3|28
1596165000000|2020-07-31 03:10:00|1728.4|1722.4|1728.3|1722.3|1728.8|1722.8|1728.1|1722.1|8
1596165300000|2020-07-31 03:15:00|1728.5|1722.5|1729.1|1723.1|1729.1|1723.1|1728.5|1722.5|5
1596165600000|2020-07-31 03:20:00|1729.3|1723.3|1729.3|1723.3|1729.3|1723.3|1729.3|1723.3|1
1596165900000|2020-07-31 03:25:00|1729|1723|1729.3|1723.3|1729.3|1723.3|1729|1723|6
1596166200000|2020-07-31 03:30:00|1729.4|1723.4|1730|1724|1730|1724|1729.4|1723.4|2
1596166500000|2020-07-31 03:35:00|1730.1|1724.1|1730|1724|1730.3|1724.3|1730|1724|3
1596168000000|2020-07-31 04:00:00|1729.8|1723.8|1730|1724|1730|1724|1729.8|1723.8|4
1596169200000|2020-07-31 04:20:00|1729.3|1723.3|1729.4|1723.4|1730|1724|1729.1|1723.1|11
1596169500000|2020-07-31 04:25:00|1729.5|1723.5|1729|1723|1729.5|1723.5|1729|1723|4
1596169800000|2020-07-31 04:30:00|1728.8|1722.8|1728.6|1722.6|1728.8|1722.8|1728.6|1722.6|2
1596171000000|2020-07-31 04:50:00|1729|1723|1729|1723|1729|1723|1729|1723|1
1596171300000|2020-07-31 04:55:00|1729.1|1723.1|1729|1723|1729.1|1723.1|1729|1723|2
1596171600000|2020-07-31 05:00:00|1729.1|1723.1|1729.1|1723.1|1729.1|1723.1|1729.1|1723.1|1
1596172200000|2020-07-31 05:10:00|1729|1723|1729|1723|1729|1723|1729|1723|1
1596173400000|2020-07-31 05:30:00|1730.1|1724.1|1730.8|1724.8|1731.6|1725.6|1730.1|1724.1|23
1596173700000|2020-07-31 05:35:00|1730.3|1724.3|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|4
1596174000000|2020-07-31 05:40:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1729.8|1723.8|9
1596174300000|2020-07-31 05:45:00|1731|1725|1730|1724|1731|1725|1730|1724|7
1596174600000|2020-07-31 05:50:00|1730.3|1724.3|1730.3|1724.3|1730.5|1724.5|1730.3|1724.3|3
1596174900000|2020-07-31 05:55:00|1730|1724|1730|1724|1730|1724|1729.8|1723.8|3
1596175200000|2020-07-31 06:00:00|1730.3|1724.3|1728.1|1722.1|1730.3|1724.3|1728.1|1722.1|18
1596175500000|2020-07-31 06:05:00|1727.9|1721.9|1728.8|1722.8|1729|1723|1727.9|1721.9|13
1596175800000|2020-07-31 06:10:00|1728.6|1722.6|1729|1723|1729.8|1723.8|1728.6|1722.6|14
1596176100000|2020-07-31 06:15:00|1728.9|1722.9|1729|1723|1729|1723|1728.3|1722.3|12
1596176400000|2020-07-31 06:20:00|1729.1|1723.1|1728.3|1722.3|1729.9|1723.9|1727.8|1721.8|16
1596176700000|2020-07-31 06:25:00|1728.5|1722.5|1728.5|1722.5|1728.8|1722.8|1728.5|1722.5|5
1596177000000|2020-07-31 06:30:00|1728.8|1722.8|1727.3|1721.3|1728.8|1722.8|1727.3|1721.3|17
1596177300000|2020-07-31 06:35:00|1727.4|1721.4|1729.4|1723.4|1729.4|1723.4|1727.3|1721.3|32
1596177600000|2020-07-31 06:40:00|1729.5|1723.5|1730.8|1724.8|1730.8|1724.8|1729|1723|33
1596177900000|2020-07-31 06:45:00|1730.5|1724.5|1730.3|1724.3|1730.9|1724.9|1729.6|1723.6|25
1596178200000|2020-07-31 06:50:00|1730.5|1724.5|1730.3|1724.3|1730.5|1724.5|1729.6|1723.6|20
1596178500000|2020-07-31 06:55:00|1730.5|1724.5|1730|1724|1731|1725|1729.5|1723.5|20
1596178800000|2020-07-31 07:00:00|1729.8|1723.8|1732|1726|1732.8|1726.8|1729.3|1723.3|49
1596179100000|2020-07-31 07:05:00|1731.8|1725.8|1732.5|1726.5|1732.8|1726.8|1731|1725|42
1596179400000|2020-07-31 07:10:00|1732.3|1726.3|1732|1726|1732.8|1726.8|1731.3|1725.3|40
1596179700000|2020-07-31 07:15:00|1732.3|1726.3|1730.3|1724.3|1732.5|1726.5|1730|1724|19
1596180000000|2020-07-31 07:20:00|1730.8|1724.8|1730.8|1724.8|1731.3|1725.3|1730.3|1724.3|12
1596180300000|2020-07-31 07:25:00|1731|1725|1731.8|1725.8|1732.5|1726.5|1731|1725|11
1596180600000|2020-07-31 07:30:00|1731.3|1725.3|1731.8|1725.8|1731.8|1725.8|1731|1725|5
1596180900000|2020-07-31 07:35:00|1732|1726|1731.8|1725.8|1732|1726|1730.5|1724.5|11
1596181200000|2020-07-31 07:40:00|1731.5|1725.5|1730.8|1724.8|1731.5|1725.5|1730.5|1724.5|6
1596181500000|2020-07-31 07:45:00|1731|1725|1730.8|1724.8|1731.8|1725.8|1730.8|1724.8|8
1596181800000|2020-07-31 07:50:00|1730.5|1724.5|1731.8|1725.8|1731.8|1725.8|1730.5|1724.5|7
1596182100000|2020-07-31 07:55:00|1732|1726|1732.8|1726.8|1732.8|1726.8|1732|1726|9
1596182400000|2020-07-31 08:00:00|1732.5|1726.5|1731.3|1725.3|1732.5|1726.5|1730.5|1724.5|21
1596182700000|2020-07-31 08:05:00|1731|1725|1731.8|1725.8|1731.8|1725.8|1730.8|1724.8|6
1596183000000|2020-07-31 08:10:00|1731.5|1725.5|1732.8|1726.8|1732.8|1726.8|1731.3|1725.3|9
1596183300000|2020-07-31 08:15:00|1732.5|1726.5|1731.8|1725.8|1732.8|1726.8|1731.8|1725.8|10
1596183600000|2020-07-31 08:20:00|1732|1726|1732|1726|1732|1726|1732|1726|1
1596183900000|2020-07-31 08:25:00|1731.8|1725.8|1731.8|1725.8|1732.3|1726.3|1731|1725|11
1596184200000|2020-07-31 08:30:00|1731.5|1725.5|1730.8|1724.8|1731.8|1725.8|1729.3|1723.3|18
1596184500000|2020-07-31 08:35:00|1730.5|1724.5|1731.8|1725.8|1732|1726|1730.3|1724.3|17
1596184800000|2020-07-31 08:40:00|1732|1726|1732.8|1726.8|1732.8|1726.8|1732|1726|10
1596185100000|2020-07-31 08:45:00|1732.5|1726.5|1732|1726|1732.5|1726.5|1731|1725|16
1596185400000|2020-07-31 08:50:00|1732.3|1726.3|1732|1726|1732.8|1726.8|1732|1726|7
1596185700000|2020-07-31 08:55:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732|1726|7
1596186000000|2020-07-31 09:00:00|1732.3|1726.3|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|11
1596186300000|2020-07-31 09:05:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|2
1596186600000|2020-07-31 09:10:00|1733|1727|1732.8|1726.8|1733.5|1727.5|1732.8|1726.8|7
1596186900000|2020-07-31 09:15:00|1733|1727|1732.8|1726.8|1733.3|1727.3|1732.8|1726.8|4
1596187200000|2020-07-31 09:20:00|1733.3|1727.3|1732.8|1726.8|1733.3|1727.3|1732.8|1726.8|3
1596187500000|2020-07-31 09:25:00|1732.3|1726.3|1732.3|1726.3|1732.5|1726.5|1731.3|1725.3|14
1596187800000|2020-07-31 09:30:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1732.3|1726.3|4
1596188100000|2020-07-31 09:35:00|1733|1727|1733.3|1727.3|1733.5|1727.5|1733|1727|4
1596188400000|2020-07-31 09:40:00|1732.8|1726.8|1733.3|1727.3|1733.3|1727.3|1732.5|1726.5|9
1596188700000|2020-07-31 09:45:00|1732.8|1726.8|1732.8|1726.8|1732.8|1726.8|1732.5|1726.5|3
1596189000000|2020-07-31 09:50:00|1732.5|1726.5|1731.3|1725.3|1732.5|1726.5|1731|1725|9
1596189300000|2020-07-31 09:55:00|1731.5|1725.5|1730.8|1724.8|1731.8|1725.8|1730.8|1724.8|7
1596189600000|2020-07-31 10:00:00|1731|1725|1729.8|1723.8|1731.3|1725.3|1729.3|1723.3|24
1596189900000|2020-07-31 10:05:00|1730|1724|1729.8|1723.8|1730.3|1724.3|1729.8|1723.8|4
1596190200000|2020-07-31 10:10:00|1729.5|1723.5|1730.3|1724.3|1730.3|1724.3|1729.5|1723.5|8
1596190500000|2020-07-31 10:15:00|1730|1724|1730.3|1724.3|1730.3|1724.3|1730|1724|2
1596190800000|2020-07-31 10:20:00|1730.5|1724.5|1730.5|1724.5|1730.8|1724.8|1730.5|1724.5|5
1596191100000|2020-07-31 10:25:00|1730.8|1724.8|1730.8|1724.8|1731.3|1725.3|1730.5|1724.5|9
1596191400000|2020-07-31 10:30:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730|1724|12
1596191700000|2020-07-31 10:35:00|1730.5|1724.5|1730.8|1724.8|1730.8|1724.8|1730.3|1724.3|6
1596192000000|2020-07-31 10:40:00|1730.5|1724.5|1730.3|1724.3|1730.8|1724.8|1730.3|1724.3|14
1596192300000|2020-07-31 10:45:00|1730|1724|1729.3|1723.3|1730|1724|1729.3|1723.3|23
1596192600000|2020-07-31 10:50:00|1729|1723|1728.3|1722.3|1729|1723|1728|1722|22
1596192900000|2020-07-31 10:55:00|1728|1722|1727.3|1721.3|1728.3|1722.3|1726.5|1720.5|53
1596193200000|2020-07-31 11:00:00|1727.5|1721.5|1728.3|1722.3|1728.8|1722.8|1727.3|1721.3|37
1596193500000|2020-07-31 11:05:00|1728|1722|1728|1722|1728.3|1722.3|1727|1721|31
1596193800000|2020-07-31 11:10:00|1727.8|1721.8|1726.8|1720.8|1728|1722|1726.5|1720.5|23
1596194100000|2020-07-31 11:15:00|1726.5|1720.5|1726.3|1720.3|1726.5|1720.5|1725.8|1719.8|8
1596194400000|2020-07-31 11:20:00|1726.5|1720.5|1726.3|1720.3|1727.3|1721.3|1726.3|1720.3|23
1596194700000|2020-07-31 11:25:00|1726|1720|1725.5|1719.5|1726.8|1720.8|1725.5|1719.5|31
1596195000000|2020-07-31 11:30:00|1725.8|1719.8|1727.3|1721.3|1727.3|1721.3|1725.8|1719.8|11
1596195300000|2020-07-31 11:35:00|1727.8|1721.8|1728.8|1722.8|1729.5|1723.5|1727.8|1721.8|20
1596195600000|2020-07-31 11:40:00|1728.5|1722.5|1727.3|1721.3|1728.8|1722.8|1727.3|1721.3|11
1596195900000|2020-07-31 11:45:00|1727.5|1721.5|1728|1722|1728.3|1722.3|1727.3|1721.3|15
1596196200000|2020-07-31 11:50:00|1727.8|1721.8|1725.8|1719.8|1728|1722|1723.3|1717.3|58
1596196500000|2020-07-31 11:55:00|1725.5|1719.5|1726.3|1720.3|1726.3|1720.3|1723.5|1717.5|106
1596196800000|2020-07-31 12:00:00|1726|1720|1729.3|1723.3|1729.8|1723.8|1726|1720|44
1596197100000|2020-07-31 12:05:00|1729.5|1723.5|1729.8|1723.8|1730.8|1724.8|1729.3|1723.3|46
1596197400000|2020-07-31 12:10:00|1729.5|1723.5|1727|1721|1729.5|1723.5|1727|1721|37
1596197700000|2020-07-31 12:15:00|1726.8|1720.8|1727|1721|1728|1722|1726.8|1720.8|18
1596198000000|2020-07-31 12:20:00|1727.3|1721.3|1727.8|1721.8|1728.5|1722.5|1726.5|1720.5|32
1596198300000|2020-07-31 12:25:00|1727.5|1721.5|1728|1722|1728.5|1722.5|1727.5|1721.5|37
1596198600000|2020-07-31 12:30:00|1728.3|1722.3|1727.5|1721.5|1729|1723|1727|1721|20
1596198900000|2020-07-31 12:35:00|1727.3|1721.3|1727|1721|1727.8|1721.8|1726.5|1720.5|25
1596199200000|2020-07-31 12:40:00|1726.8|1720.8|1726.8|1720.8|1727.5|1721.5|1726.3|1720.3|21
1596199500000|2020-07-31 12:45:00|1726.5|1720.5|1727.8|1721.8|1728|1722|1726.5|1720.5|19
1596199800000|2020-07-31 12:50:00|1728|1722|1727.8|1721.8|1728|1722|1727.5|1721.5|8
1596200100000|2020-07-31 12:55:00|1727.5|1721.5|1727.8|1721.8|1728.3|1722.3|1727.3|1721.3|12
1596200400000|2020-07-31 13:00:00|1728|1722|1728.3|1722.3|1728.8|1722.8|1727.8|1721.8|44
1596200700000|2020-07-31 13:05:00|1728|1722|1728.3|1722.3|1728.3|1722.3|1726.8|1720.8|45
1596201000000|2020-07-31 13:10:00|1728|1722|1729.5|1723.5|1729.8|1723.8|1727.8|1721.8|27
1596201300000|2020-07-31 13:15:00|1729.8|1723.8|1727.8|1721.8|1730.3|1724.3|1727.5|1721.5|64
1596201600000|2020-07-31 13:20:00|1727.5|1721.5|1725.8|1719.8|1727.8|1721.8|1724.8|1718.8|37
1596201900000|2020-07-31 13:25:00|1725.5|1719.5|1726|1720|1726.8|1720.8|1725|1719|17
1596202200000|2020-07-31 13:30:00|1726.3|1720.3|1725.3|1719.3|1726.8|1720.8|1724.5|1718.5|28
1596202500000|2020-07-31 13:35:00|1724.8|1718.8|1725.3|1719.3|1726.3|1720.3|1724.3|1718.3|30
1596202800000|2020-07-31 13:40:00|1725|1719|1726.3|1720.3|1726.3|1720.3|1724.5|1718.5|54
1596203100000|2020-07-31 13:45:00|1726|1720|1725.3|1719.3|1727.3|1721.3|1723.8|1717.8|74
1596203400000|2020-07-31 13:50:00|1725|1719|1725.3|1719.3|1725.8|1719.8|1724.3|1718.3|38
1596203700000|2020-07-31 13:55:00|1725|1719|1722.5|1716.5|1725|1719|1722|1716|65
1596204000000|2020-07-31 14:00:00|1722.3|1716.3|1721.8|1715.8|1723|1717|1721|1715|58
1596204300000|2020-07-31 14:05:00|1721.5|1715.5|1720.3|1714.3|1721.8|1715.8|1719.8|1713.8|36
1596204600000|2020-07-31 14:10:00|1720.5|1714.5|1720.3|1714.3|1720.5|1714.5|1719.3|1713.3|55
1596204900000|2020-07-31 14:15:00|1720.8|1714.8|1717.8|1711.8|1721|1715|1717.5|1711.5|40
1596205200000|2020-07-31 14:20:00|1717.5|1711.5|1717.3|1711.3|1718.3|1712.3|1717|1711|35
1596205500000|2020-07-31 14:25:00|1717.8|1711.8|1716.5|1710.5|1718|1712|1716|1710|38
1596205800000|2020-07-31 14:30:00|1716.3|1710.3|1719.5|1713.5|1719.8|1713.8|1716.3|1710.3|35
1596206100000|2020-07-31 14:35:00|1718.8|1712.8|1725|1719|1725|1719|1718.5|1712.5|65
1596206400000|2020-07-31 14:40:00|1724.8|1718.8|1724|1718|1725.8|1719.8|1722.8|1716.8|54
1596206700000|2020-07-31 14:45:00|1723.8|1717.8|1725.3|1719.3|1726|1720|1723.3|1717.3|67
1596207000000|2020-07-31 14:50:00|1725|1719|1723.8|1717.8|1726|1720|1723.3|1717.3|56
1596207300000|2020-07-31 14:55:00|1723.5|1717.5|1728.5|1722.5|1728.5|1722.5|1723.3|1717.3|43
1596207600000|2020-07-31 15:00:00|1728.3|1722.3|1727.3|1721.3|1728.5|1722.5|1725.8|1719.8|77
1596207900000|2020-07-31 15:05:00|1727|1721|1725.8|1719.8|1727.3|1721.3|1725.5|1719.5|17
1596208200000|2020-07-31 15:10:00|1726|1720|1726.8|1720.8|1726.8|1720.8|1723.8|1717.8|44
1596208500000|2020-07-31 15:15:00|1726.5|1720.5|1727.5|1721.5|1728.5|1722.5|1726|1720|46
1596208800000|2020-07-31 15:20:00|1727.8|1721.8|1724|1718|1727.8|1721.8|1723.5|1717.5|80
1596209100000|2020-07-31 15:25:00|1723.8|1717.8|1719.8|1713.8|1724.3|1718.3|1719.3|1713.3|74
1596209400000|2020-07-31 15:30:00|1720.8|1714.8|1716|1710|1720.8|1714.8|1714.5|1708.5|183
1596209700000|2020-07-31 15:35:00|1716.5|1710.5|1715.8|1709.8|1717.5|1711.5|1715|1709|71
1596210000000|2020-07-31 15:40:00|1715.5|1709.5|1715.8|1709.8|1716.3|1710.3|1715|1709|97
1596210300000|2020-07-31 15:45:00|1716|1710|1716.8|1710.8|1717.3|1711.3|1716|1710|33
1596210600000|2020-07-31 15:50:00|1717|1711|1716.8|1710.8|1717.8|1711.8|1716.5|1710.5|17
1596210900000|2020-07-31 15:55:00|1716.5|1710.5|1716|1710|1716.8|1710.8|1714.5|1708.5|29
1596211200000|2020-07-31 16:00:00|1716.3|1710.3|1716.3|1710.3|1716.8|1710.8|1716.3|1710.3|7
1596211500000|2020-07-31 16:05:00|1715.8|1709.8|1715.8|1709.8|1716.3|1710.3|1715.3|1709.3|8
1596211800000|2020-07-31 16:10:00|1716|1710|1711.8|1705.8|1716|1710|1711.8|1705.8|25
1596212100000|2020-07-31 16:15:00|1712|1706|1712|1706|1713.8|1707.8|1712|1706|30
1596212400000|2020-07-31 16:20:00|1711.8|1705.8|1709.8|1703.8|1711.8|1705.8|1709.5|1703.5|19
1596212700000|2020-07-31 16:25:00|1710|1704|1708.3|1702.3|1710.3|1704.3|1708.3|1702.3|10
1596213000000|2020-07-31 16:30:00|1708.5|1702.5|1708.8|1702.8|1711.3|1705.3|1708.3|1702.3|29
1596213300000|2020-07-31 16:35:00|1708.5|1702.5|1708.8|1702.8|1709|1703|1708.5|1702.5|22
1596213600000|2020-07-31 16:40:00|1708.5|1702.5|1708.5|1702.5|1709|1703|1708|1702|29
1596213900000|2020-07-31 16:45:00|1708.3|1702.3|1708.3|1702.3|1709|1703|1708|1702|10
1596214200000|2020-07-31 16:50:00|1708.5|1702.5|1707.3|1701.3|1709.5|1703.5|1707.3|1701.3|13
1596214500000|2020-07-31 16:55:00|1707.8|1701.8|1709.3|1703.3|1709.8|1703.8|1707.8|1701.8|18
1596412800000|2020-08-03 00:00:00|1712|1706|1712.5|1706.5|1714.8|1708.8|1712|1706|12
1596413100000|2020-08-03 00:05:00|1712.6|1706.6|1710.9|1704.9|1712.8|1706.8|1710.8|1704.8|17
1596413400000|2020-08-03 00:10:00|1710.8|1704.8|1711|1705|1711|1705|1710.4|1704.4|11
1596413700000|2020-08-03 00:15:00|1711.1|1705.1|1711.8|1705.8|1711.8|1705.8|1710.9|1704.9|4
1596414000000|2020-08-03 00:20:00|1711.5|1705.5|1712.1|1706.1|1712.1|1706.1|1711.5|1705.5|5
1596414300000|2020-08-03 00:25:00|1711.9|1705.9|1712.9|1706.9|1712.9|1706.9|1711.9|1705.9|11
1596414600000|2020-08-03 00:30:00|1713.5|1707.5|1714.3|1708.3|1714.8|1708.8|1713.5|1707.5|13
1596414900000|2020-08-03 00:35:00|1714.6|1708.6|1715.3|1709.3|1715.3|1709.3|1714.5|1708.5|5
1596415500000|2020-08-03 00:45:00|1715|1709|1715|1709|1715|1709|1715|1709|1
1596415800000|2020-08-03 00:50:00|1714.8|1708.8|1714.9|1708.9|1714.9|1708.9|1714.4|1708.4|6
1596416400000|2020-08-03 01:00:00|1715|1709|1711.1|1705.1|1715|1709|1710.8|1704.8|36
1596416700000|2020-08-03 01:05:00|1711|1705|1713.3|1707.3|1713.3|1707.3|1710.8|1704.8|21
1596417000000|2020-08-03 01:10:00|1713.5|1707.5|1714.5|1708.5|1714.5|1708.5|1713.5|1707.5|9
1596417300000|2020-08-03 01:15:00|1714.6|1708.6|1714.5|1708.5|1714.8|1708.8|1713|1707|21
1596417600000|2020-08-03 01:20:00|1714.8|1708.8|1714.5|1708.5|1714.8|1708.8|1713.6|1707.6|16
1596417900000|2020-08-03 01:25:00|1714.8|1708.8|1716|1710|1716|1710|1714.8|1708.8|15
1596418200000|2020-08-03 01:30:00|1715.9|1709.9|1715.9|1709.9|1716.9|1710.9|1715.5|1709.5|30
1596418500000|2020-08-03 01:35:00|1715.8|1709.8|1715.8|1709.8|1715.8|1709.8|1713.8|1707.8|15
1596418800000|2020-08-03 01:40:00|1715.9|1709.9|1716.6|1710.6|1716.9|1710.9|1715.8|1709.8|25
1596419100000|2020-08-03 01:45:00|1716.8|1710.8|1715|1709|1716.8|1710.8|1715|1709|14
1596419400000|2020-08-03 01:50:00|1715.3|1709.3|1716|1710|1716.3|1710.3|1715.3|1709.3|15
1596419700000|2020-08-03 01:55:00|1716.5|1710.5|1717|1711|1717.4|1711.4|1716|1710|16
1596420000000|2020-08-03 02:00:00|1716.8|1710.8|1717|1711|1717|1711|1716.8|1710.8|3
1596420300000|2020-08-03 02:05:00|1716.8|1710.8|1716.8|1710.8|1716.8|1710.8|1716.5|1710.5|4
1596420600000|2020-08-03 02:10:00|1716.6|1710.6|1715.1|1709.1|1716.6|1710.6|1715|1709|7
1596420900000|2020-08-03 02:15:00|1715|1709|1715|1709|1715|1709|1715|1709|1
1596421200000|2020-08-03 02:20:00|1715.3|1709.3|1712.9|1706.9|1716.1|1710.1|1712.9|1706.9|9
1596421500000|2020-08-03 02:25:00|1712.5|1706.5|1712.5|1706.5|1712.6|1706.6|1712.3|1706.3|6
1596421800000|2020-08-03 02:30:00|1712.6|1706.6|1712.1|1706.1|1712.9|1706.9|1711.9|1705.9|8
1596422100000|2020-08-03 02:35:00|1712.3|1706.3|1712.8|1706.8|1712.8|1706.8|1712.1|1706.1|9
1596422400000|2020-08-03 02:40:00|1712.5|1706.5|1713.8|1707.8|1713.8|1707.8|1712.3|1706.3|16
1596422700000|2020-08-03 02:45:00|1713.6|1707.6|1714.3|1708.3|1714.3|1708.3|1713|1707|8
1596423000000|2020-08-03 02:50:00|1714|1708|1713.8|1707.8|1714.3|1708.3|1713.4|1707.4|10
1596423300000|2020-08-03 02:55:00|1713.9|1707.9|1714.4|1708.4|1714.4|1708.4|1713.9|1707.9|4
1596423600000|2020-08-03 03:00:00|1714.3|1708.3|1715.8|1709.8|1715.8|1709.8|1713.8|1707.8|10
1596423900000|2020-08-03 03:05:00|1715.6|1709.6|1715.5|1709.5|1715.9|1709.9|1715|1709|14
1596424200000|2020-08-03 03:10:00|1715.3|1709.3|1715.3|1709.3|1715.3|1709.3|1715.1|1709.1|3
1596424500000|2020-08-03 03:15:00|1714.9|1708.9|1715|1709|1715|1709|1714.1|1708.1|7
1596424800000|2020-08-03 03:20:00|1714.8|1708.8|1714|1708|1714.8|1708.8|1712.9|1706.9|22
1596425100000|2020-08-03 03:25:00|1714.3|1708.3|1714.9|1708.9|1715|1709|1713.6|1707.6|26
1596425400000|2020-08-03 03:30:00|1714.8|1708.8|1714.3|1708.3|1714.8|1708.8|1714.1|1708.1|6
1596425700000|2020-08-03 03:35:00|1714.5|1708.5|1714|1708|1714.5|1708.5|1713.8|1707.8|6
1596427500000|2020-08-03 04:05:00|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1
1596427800000|2020-08-03 04:10:00|1714|1708|1713.8|1707.8|1714|1708|1713.8|1707.8|2
1596428400000|2020-08-03 04:20:00|1713.5|1707.5|1713.6|1707.6|1713.6|1707.6|1713.3|1707.3|6
1596429000000|2020-08-03 04:30:00|1713.3|1707.3|1713.3|1707.3|1713.3|1707.3|1713.3|1707.3|1
1596429300000|2020-08-03 04:35:00|1713.1|1707.1|1713.5|1707.5|1713.5|1707.5|1713.1|1707.1|3
1596429600000|2020-08-03 04:40:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.8|1707.8|3
1596430800000|2020-08-03 05:00:00|1714|1708|1713.9|1707.9|1714|1708|1713.9|1707.9|2
1596431100000|2020-08-03 05:05:00|1714|1708|1713.9|1707.9|1714|1708|1713.9|1707.9|2
1596431400000|2020-08-03 05:10:00|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1713.8|1707.8|1
1596432000000|2020-08-03 05:20:00|1713.6|1707.6|1712.8|1706.8|1713.6|1707.6|1712.6|1706.6|4
1596432300000|2020-08-03 05:25:00|1713.3|1707.3|1713.3|1707.3|1713.4|1707.4|1713.3|1707.3|3
1596432600000|2020-08-03 05:30:00|1713.1|1707.1|1716.8|1710.8|1716.8|1710.8|1712|1706|42
1596432900000|2020-08-03 05:35:00|1717|1711|1717|1711|1717.3|1711.3|1716.6|1710.6|5
1596433200000|2020-08-03 05:40:00|1717.3|1711.3|1715.9|1709.9|1717.3|1711.3|1715.5|1709.5|19
1596433500000|2020-08-03 05:45:00|1715.8|1709.8|1715.9|1709.9|1716|1710|1715.8|1709.8|6
1596433800000|2020-08-03 05:50:00|1716|1710|1717.3|1711.3|1717.3|1711.3|1715.8|1709.8|19
1596434100000|2020-08-03 05:55:00|1717.1|1711.1|1717.8|1711.8|1717.8|1711.8|1717|1711|9
1596434400000|2020-08-03 06:00:00|1718|1712|1717|1711|1718|1712|1716.6|1710.6|13
1596434700000|2020-08-03 06:05:00|1717.1|1711.1|1717.1|1711.1|1717.1|1711.1|1717|1711|5
1596435000000|2020-08-03 06:10:00|1717|1711|1716.9|1710.9|1717.6|1711.6|1716.3|1710.3|14
1596435300000|2020-08-03 06:15:00|1716.8|1710.8|1714.3|1708.3|1716.8|1710.8|1714.3|1708.3|18
1596435600000|2020-08-03 06:20:00|1714.6|1708.6|1713.9|1707.9|1714.6|1708.6|1713.3|1707.3|22
1596435900000|2020-08-03 06:25:00|1714.1|1708.1|1714.5|1708.5|1714.8|1708.8|1713.9|1707.9|14
1596436200000|2020-08-03 06:30:00|1714.3|1708.3|1713|1707|1714.3|1708.3|1711.3|1705.3|48
1596436500000|2020-08-03 06:35:00|1713.1|1707.1|1713.5|1707.5|1714.1|1708.1|1713|1707|37
1596436800000|2020-08-03 06:40:00|1713.8|1707.8|1713.3|1707.3|1714.3|1708.3|1713.3|1707.3|18
1596437100000|2020-08-03 06:45:00|1713.8|1707.8|1714.6|1708.6|1714.6|1708.6|1713.3|1707.3|24
1596437400000|2020-08-03 06:50:00|1714.8|1708.8|1713.1|1707.1|1715.3|1709.3|1713.1|1707.1|53
1596437700000|2020-08-03 06:55:00|1713.5|1707.5|1711.3|1705.3|1713.5|1707.5|1710.8|1704.8|47
1596438000000|2020-08-03 07:00:00|1711.5|1705.5|1710|1704|1712.3|1706.3|1709.8|1703.8|27
1596438300000|2020-08-03 07:05:00|1710.3|1704.3|1707.8|1701.8|1710.3|1704.3|1707.3|1701.3|17
1596438600000|2020-08-03 07:10:00|1707.5|1701.5|1710|1704|1710.8|1704.8|1707.5|1701.5|24
1596438900000|2020-08-03 07:15:00|1710.3|1704.3|1709.3|1703.3|1710.3|1704.3|1708.3|1702.3|20
1596439200000|2020-08-03 07:20:00|1709.8|1703.8|1709.8|1703.8|1711.3|1705.3|1709.8|1703.8|20
1596439500000|2020-08-03 07:25:00|1710|1704|1710.8|1704.8|1711.3|1705.3|1710|1704|11
1596439800000|2020-08-03 07:30:00|1710.5|1704.5|1710.3|1704.3|1711.3|1705.3|1709.3|1703.3|30
1596440100000|2020-08-03 07:35:00|1709.8|1703.8|1710.5|1704.5|1710.5|1704.5|1709.8|1703.8|4
1596440400000|2020-08-03 07:40:00|1710.3|1704.3|1711.3|1705.3|1712.3|1706.3|1710.3|1704.3|21
1596440700000|2020-08-03 07:45:00|1711.8|1705.8|1711.8|1705.8|1711.8|1705.8|1710.8|1704.8|22
1596441000000|2020-08-03 07:50:00|1712|1706|1712.5|1706.5|1713.3|1707.3|1712|1706|21
1596441300000|2020-08-03 07:55:00|1712.8|1706.8|1712.8|1706.8|1712.8|1706.8|1711.8|1705.8|21
1596441600000|2020-08-03 08:00:00|1712.5|1706.5|1714.3|1708.3|1714.5|1708.5|1712.3|1706.3|49
1596441900000|2020-08-03 08:05:00|1714.5|1708.5|1714.3|1708.3|1714.5|1708.5|1713.8|1707.8|4
1596442200000|2020-08-03 08:10:00|1713.8|1707.8|1714.3|1708.3|1714.3|1708.3|1713.5|1707.5|7
1596442800000|2020-08-03 08:20:00|1713.8|1707.8|1714.8|1708.8|1715|1709|1713.8|1707.8|9
1596443400000|2020-08-03 08:30:00|1714.5|1708.5|1718.8|1712.8|1718.8|1712.8|1714.5|1708.5|31
1596443700000|2020-08-03 08:35:00|1717.8|1711.8|1719.8|1713.8|1719.8|1713.8|1717.5|1711.5|12
1596444000000|2020-08-03 08:40:00|1719.5|1713.5|1720.8|1714.8|1721.8|1715.8|1719.3|1713.3|20
1596444300000|2020-08-03 08:45:00|1721|1715|1721|1715|1721.8|1715.8|1720.5|1714.5|24
1596444600000|2020-08-03 08:50:00|1721.3|1715.3|1719.8|1713.8|1721.8|1715.8|1719.8|1713.8|18
1596444900000|2020-08-03 08:55:00|1720|1714|1719.5|1713.5|1720.8|1714.8|1719.5|1713.5|13
1596445200000|2020-08-03 09:00:00|1719.3|1713.3|1718.3|1712.3|1719.3|1713.3|1717.5|1711.5|15
1596445500000|2020-08-03 09:05:00|1718|1712|1717.3|1711.3|1718|1712|1716.8|1710.8|16
1596445800000|2020-08-03 09:10:00|1717|1711|1716.8|1710.8|1717|1711|1716.3|1710.3|8
1596446100000|2020-08-03 09:15:00|1717|1711|1717.8|1711.8|1718|1712|1716.8|1710.8|12
1596446400000|2020-08-03 09:20:00|1717|1711|1715.8|1709.8|1717.3|1711.3|1715.8|1709.8|18
1596447000000|2020-08-03 09:30:00|1716|1710|1715.3|1709.3|1716.3|1710.3|1715.3|1709.3|4
1596447300000|2020-08-03 09:35:00|1715.8|1709.8|1716.3|1710.3|1716.3|1710.3|1715.8|1709.8|3
1596447600000|2020-08-03 09:40:00|1716.5|1710.5|1716.8|1710.8|1717|1711|1716.3|1710.3|8
1596447900000|2020-08-03 09:45:00|1717.3|1711.3|1717.8|1711.8|1717.8|1711.8|1717.3|1711.3|3
1596448200000|2020-08-03 09:50:00|1717.5|1711.5|1717.5|1711.5|1719.3|1713.3|1717.5|1711.5|21
1596448500000|2020-08-03 09:55:00|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1717.8|1711.8|1
1596449100000|2020-08-03 10:05:00|1718|1712|1717.8|1711.8|1718|1712|1717.8|1711.8|2
1596449400000|2020-08-03 10:10:00|1718|1712|1719.3|1713.3|1719.3|1713.3|1717.8|1711.8|16
1596449700000|2020-08-03 10:15:00|1719.8|1713.8|1719.3|1713.3|1719.8|1713.8|1719|1713|17
1596450000000|2020-08-03 10:20:00|1719.8|1713.8|1720.3|1714.3|1720.3|1714.3|1719.5|1713.5|31
1596450300000|2020-08-03 10:25:00|1720|1714|1720.3|1714.3|1720.5|1714.5|1720|1714|12
1596450600000|2020-08-03 10:30:00|1720.5|1714.5|1718|1712|1720.8|1714.8|1717.8|1711.8|17
1596450900000|2020-08-03 10:35:00|1718.3|1712.3|1719.3|1713.3|1719.3|1713.3|1718.3|1712.3|7
1596451200000|2020-08-03 10:40:00|1719|1713|1719|1713|1719.3|1713.3|1718.8|1712.8|4
1596451500000|2020-08-03 10:45:00|1719.3|1713.3|1718.3|1712.3|1719.3|1713.3|1717.8|1711.8|13
1596451800000|2020-08-03 10:50:00|1718.5|1712.5|1719.5|1713.5|1719.5|1713.5|1718.5|1712.5|7
1596452100000|2020-08-03 10:55:00|1719.3|1713.3|1719.8|1713.8|1719.8|1713.8|1718.8|1712.8|12
1596452400000|2020-08-03 11:00:00|1720|1714|1719.5|1713.5|1720.3|1714.3|1719.5|1713.5|6
1596452700000|2020-08-03 11:05:00|1718.8|1712.8|1718.8|1712.8|1719.5|1713.5|1718.8|1712.8|15
1596453000000|2020-08-03 11:10:00|1718.5|1712.5|1719|1713|1719.5|1713.5|1718.5|1712.5|7
1596453300000|2020-08-03 11:15:00|1718.8|1712.8|1718.5|1712.5|1719|1713|1718.5|1712.5|6
1596453600000|2020-08-03 11:20:00|1718.8|1712.8|1720|1714|1720|1714|1718.8|1712.8|9
1596453900000|2020-08-03 11:25:00|1719.8|1713.8|1720|1714|1720|1714|1719.3|1713.3|6
1596454200000|2020-08-03 11:30:00|1720.8|1714.8|1720.3|1714.3|1720.8|1714.8|1720|1714|19
1596454500000|2020-08-03 11:35:00|1720|1714|1720.8|1714.8|1720.8|1714.8|1719.5|1713.5|8
1596454800000|2020-08-03 11:40:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1719.8|1713.8|9
1596455100000|2020-08-03 11:45:00|1720.3|1714.3|1720.3|1714.3|1720.3|1714.3|1719.8|1713.8|7
1596455400000|2020-08-03 11:50:00|1720.5|1714.5|1720.8|1714.8|1720.8|1714.8|1720.3|1714.3|10
1596455700000|2020-08-03 11:55:00|1721.3|1715.3|1722|1716|1722.8|1716.8|1719.8|1713.8|83
1596456000000|2020-08-03 12:00:00|1722.3|1716.3|1723.8|1717.8|1723.8|1717.8|1722.3|1716.3|16
1596456300000|2020-08-03 12:05:00|1724|1718|1726.5|1720.5|1727.5|1721.5|1724|1718|45
1596456600000|2020-08-03 12:10:00|1726.8|1720.8|1724.8|1718.8|1727.3|1721.3|1724|1718|40
1596456900000|2020-08-03 12:15:00|1724.3|1718.3|1724.5|1718.5|1724.8|1718.8|1723.3|1717.3|24
1596457200000|2020-08-03 12:20:00|1724.8|1718.8|1726.8|1720.8|1726.8|1720.8|1724.3|1718.3|34
1596457500000|2020-08-03 12:25:00|1726.5|1720.5|1728|1722|1728|1722|1725.5|1719.5|25
1596457800000|2020-08-03 12:30:00|1727.8|1721.8|1728.8|1722.8|1729.3|1723.3|1727.5|1721.5|44
1596458100000|2020-08-03 12:35:00|1728.5|1722.5|1729.5|1723.5|1729.5|1723.5|1728|1722|32
1596458400000|2020-08-03 12:40:00|1729.8|1723.8|1731.8|1725.8|1732.3|1726.3|1729.5|1723.5|52
1596458700000|2020-08-03 12:45:00|1732|1726|1731.5|1725.5|1732.3|1726.3|1730.8|1724.8|47
1596459000000|2020-08-03 12:50:00|1731|1725|1733.3|1727.3|1733.3|1727.3|1730|1724|31
1596459300000|2020-08-03 12:55:00|1733.5|1727.5|1733.3|1727.3|1734.5|1728.5|1732.8|1726.8|92
1596459600000|2020-08-03 13:00:00|1733|1727|1737|1731|1737.5|1731.5|1732.5|1726.5|120
1596459900000|2020-08-03 13:05:00|1737.3|1731.3|1737.5|1731.5|1737.8|1731.8|1735.8|1729.8|53
1596460200000|2020-08-03 13:10:00|1737.3|1731.3|1737.3|1731.3|1738.3|1732.3|1735.8|1729.8|56
1596460500000|2020-08-03 13:15:00|1737.5|1731.5|1739.5|1733.5|1739.5|1733.5|1737|1731|50
1596460800000|2020-08-03 13:20:00|1739.8|1733.8|1739.8|1733.8|1739.8|1733.8|1737.5|1731.5|82
1596461100000|2020-08-03 13:25:00|1739.5|1733.5|1739.5|1733.5|1740.8|1734.8|1739|1733|58
1596461400000|2020-08-03 13:30:00|1739.8|1733.8|1737.8|1731.8|1741|1735|1737.1|1731.1|50
1596461700000|2020-08-03 13:35:00|1738|1732|1740.8|1734.8|1740.8|1734.8|1737.5|1731.5|64
1596462000000|2020-08-03 13:40:00|1740.5|1734.5|1740.8|1734.8|1741.3|1735.3|1740|1734|25
1596462300000|2020-08-03 13:45:00|1741.3|1735.3|1740.8|1734.8|1741.8|1735.8|1739.3|1733.3|37
1596462600000|2020-08-03 13:50:00|1740.5|1734.5|1741.3|1735.3|1741.3|1735.3|1740.5|1734.5|11
1596462900000|2020-08-03 13:55:00|1741.5|1735.5|1742.8|1736.8|1742.8|1736.8|1740.8|1734.8|24
1596463200000|2020-08-03 14:00:00|1742.5|1736.5|1746.3|1740.3|1746.5|1740.5|1742|1736|42
1596463500000|2020-08-03 14:05:00|1745.8|1739.8|1747.8|1741.8|1747.8|1741.8|1745.8|1739.8|8
1596463800000|2020-08-03 14:10:00|1747.5|1741.5|1747.8|1741.8|1748|1742|1746.3|1740.3|28
1596464100000|2020-08-03 14:15:00|1748|1742|1747.3|1741.3|1748|1742|1747|1741|10
1596464400000|2020-08-03 14:20:00|1747.5|1741.5|1747.8|1741.8|1748|1742|1747.5|1741.5|8
1596464700000|2020-08-03 14:25:00|1748|1742|1748.8|1742.8|1748.8|1742.8|1747.8|1741.8|14
1596465000000|2020-08-03 14:30:00|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1748|1742|4
1596465300000|2020-08-03 14:35:00|1748.3|1742.3|1747.8|1741.8|1748.8|1742.8|1746.5|1740.5|57
1596465600000|2020-08-03 14:40:00|1747.5|1741.5|1747.3|1741.3|1748.8|1742.8|1747|1741|42
1596465900000|2020-08-03 14:45:00|1747.5|1741.5|1748.5|1742.5|1748.8|1742.8|1747.3|1741.3|31
1596466200000|2020-08-03 14:50:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1748.8|1742.8|17
1596466500000|2020-08-03 14:55:00|1750|1744|1750.8|1744.8|1750.8|1744.8|1750|1744|3
1596466800000|2020-08-03 15:00:00|1751|1745|1750.3|1744.3|1751.3|1745.3|1749.5|1743.5|31
1596467100000|2020-08-03 15:05:00|1750.8|1744.8|1749|1743|1751.3|1745.3|1748.3|1742.3|50
1596467400000|2020-08-03 15:10:00|1748.8|1742.8|1750|1744|1751|1745|1747.3|1741.3|42
1596467700000|2020-08-03 15:15:00|1750.3|1744.3|1750.3|1744.3|1751|1745|1749.3|1743.3|30
1596468000000|2020-08-03 15:20:00|1750.5|1744.5|1751.8|1745.8|1751.8|1745.8|1750|1744|33
1596468300000|2020-08-03 15:25:00|1751.3|1745.3|1753.5|1747.5|1753.5|1747.5|1751.3|1745.3|44
1596468600000|2020-08-03 15:30:00|1753.3|1747.3|1756.3|1750.3|1757|1751|1752.3|1746.3|143
1596468900000|2020-08-03 15:35:00|1756|1750|1752.8|1746.8|1756|1750|1751.8|1745.8|69
1596469200000|2020-08-03 15:40:00|1752.5|1746.5|1753.3|1747.3|1754.5|1748.5|1752.3|1746.3|49
1596469500000|2020-08-03 15:45:00|1753|1747|1754.3|1748.3|1754.5|1748.5|1753|1747|11
1596469800000|2020-08-03 15:50:00|1754|1748|1751.8|1745.8|1754|1748|1751.5|1745.5|30
1596470100000|2020-08-03 15:55:00|1752.3|1746.3|1752|1746|1752.8|1746.8|1752|1746|7
1596470400000|2020-08-03 16:00:00|1752.3|1746.3|1751.8|1745.8|1753.3|1747.3|1751.8|1745.8|16
1596470700000|2020-08-03 16:05:00|1751.3|1745.3|1749.5|1743.5|1751.3|1745.3|1749|1743|18
1596471000000|2020-08-03 16:10:00|1749.3|1743.3|1749|1743|1749.5|1743.5|1749|1743|6
1596471300000|2020-08-03 16:15:00|1748.8|1742.8|1747.8|1741.8|1748.8|1742.8|1747.5|1741.5|15
1596471600000|2020-08-03 16:20:00|1747.3|1741.3|1745.8|1739.8|1747.3|1741.3|1745.5|1739.5|20
1596471900000|2020-08-03 16:25:00|1746|1740|1746.8|1740.8|1747.5|1741.5|1746|1740|6
1596472200000|2020-08-03 16:30:00|1746.5|1740.5|1745.8|1739.8|1746.5|1740.5|1745.8|1739.8|3
1596472500000|2020-08-03 16:35:00|1746|1740|1747.3|1741.3|1747.3|1741.3|1745.8|1739.8|9
1596472800000|2020-08-03 16:40:00|1747.5|1741.5|1746.5|1740.5|1747.8|1741.8|1746.5|1740.5|9
1596473100000|2020-08-03 16:45:00|1746.8|1740.8|1747.3|1741.3|1747.3|1741.3|1746.3|1740.3|12
1596473400000|2020-08-03 16:50:00|1746.8|1740.8|1747|1741|1747.3|1741.3|1746.8|1740.8|4
1596473700000|2020-08-03 16:55:00|1747.3|1741.3|1747.3|1741.3|1748|1742|1747.3|1741.3|10
1596499200000|2020-08-04 00:00:00|1750.3|1744.3|1751.4|1745.4|1753.1|1747.1|1750.3|1744.3|16
1596499500000|2020-08-04 00:05:00|1751.3|1745.3|1748.4|1742.4|1751.3|1745.3|1748.4|1742.4|9
1596499800000|2020-08-04 00:10:00|1748.5|1742.5|1748.3|1742.3|1748.5|1742.5|1748.1|1742.1|6
1596500100000|2020-08-04 00:15:00|1748.4|1742.4|1748.4|1742.4|1748.4|1742.4|1748.4|1742.4|1
1596500400000|2020-08-04 00:20:00|1748.1|1742.1|1746.8|1740.8|1748.3|1742.3|1746.8|1740.8|8
1596500700000|2020-08-04 00:25:00|1747.1|1741.1|1747.3|1741.3|1747.3|1741.3|1747.1|1741.1|2
1596501300000|2020-08-04 00:35:00|1747.4|1741.4|1747.9|1741.9|1748.1|1742.1|1747.4|1741.4|9
1596501600000|2020-08-04 00:40:00|1748.1|1742.1|1748.5|1742.5|1748.5|1742.5|1748.1|1742.1|4
1596501900000|2020-08-04 00:45:00|1748.8|1742.8|1748.8|1742.8|1749|1743|1748.8|1742.8|4
1596502200000|2020-08-04 00:50:00|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1
1596502800000|2020-08-04 01:00:00|1749|1743|1748.8|1742.8|1749.5|1743.5|1748|1742|15
1596503100000|2020-08-04 01:05:00|1748.6|1742.6|1749.5|1743.5|1749.5|1743.5|1748.6|1742.6|5
1596503400000|2020-08-04 01:10:00|1749.4|1743.4|1748.5|1742.5|1749.5|1743.5|1747.8|1741.8|20
1596503700000|2020-08-04 01:15:00|1748.4|1742.4|1747.5|1741.5|1748.9|1742.9|1747.4|1741.4|13
1596504000000|2020-08-04 01:20:00|1747.6|1741.6|1747.6|1741.6|1747.9|1741.9|1746.8|1740.8|17
1596504300000|2020-08-04 01:25:00|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1
1596504600000|2020-08-04 01:30:00|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1747.3|1741.3|1
1596504900000|2020-08-04 01:35:00|1747.5|1741.5|1749|1743|1749|1743|1747.4|1741.4|19
1596505200000|2020-08-04 01:40:00|1748.9|1742.9|1747.8|1741.8|1748.9|1742.9|1747.8|1741.8|4
1596505500000|2020-08-04 01:45:00|1748|1742|1748.8|1742.8|1749|1743|1748|1742|4
1596505800000|2020-08-04 01:50:00|1748.5|1742.5|1748.4|1742.4|1748.5|1742.5|1748.4|1742.4|2
1596506100000|2020-08-04 01:55:00|1748.3|1742.3|1748|1742|1748.3|1742.3|1748|1742|2
1596506700000|2020-08-04 02:05:00|1747.9|1741.9|1747.3|1741.3|1747.9|1741.9|1747|1741|4
1596507000000|2020-08-04 02:10:00|1747.4|1741.4|1747.3|1741.3|1747.4|1741.4|1747.3|1741.3|2
1596507600000|2020-08-04 02:20:00|1747.1|1741.1|1746.9|1740.9|1747.1|1741.1|1746.8|1740.8|4
1596508200000|2020-08-04 02:30:00|1747|1741|1747.4|1741.4|1747.4|1741.4|1747|1741|9
1596508500000|2020-08-04 02:35:00|1747.1|1741.1|1745.6|1739.6|1747.1|1741.1|1745.5|1739.5|16
1596508800000|2020-08-04 02:40:00|1745.9|1739.9|1746.5|1740.5|1746.6|1740.6|1745.9|1739.9|10
1596509100000|2020-08-04 02:45:00|1746.8|1740.8|1746.5|1740.5|1747|1741|1746.3|1740.3|6
1596509400000|2020-08-04 02:50:00|1746.3|1740.3|1747.6|1741.6|1747.6|1741.6|1746.3|1740.3|7
1596509700000|2020-08-04 02:55:00|1747.9|1741.9|1748|1742|1748|1742|1747.9|1741.9|2
1596510000000|2020-08-04 03:00:00|1748.1|1742.1|1747|1741|1748.5|1742.5|1747|1741|8
1596510300000|2020-08-04 03:05:00|1747.1|1741.1|1748|1742|1748|1742|1747|1741|11
1596510600000|2020-08-04 03:10:00|1747.8|1741.8|1746.6|1740.6|1747.8|1741.8|1746.6|1740.6|8
1596510900000|2020-08-04 03:15:00|1746.4|1740.4|1747.3|1741.3|1747.3|1741.3|1746.3|1740.3|8
1596511200000|2020-08-04 03:20:00|1747.1|1741.1|1747.6|1741.6|1748.6|1742.6|1747.1|1741.1|11
1596511800000|2020-08-04 03:30:00|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1747.5|1741.5|1
1596513600000|2020-08-04 04:00:00|1747.8|1741.8|1747.9|1741.9|1747.9|1741.9|1747.8|1741.8|2
1596513900000|2020-08-04 04:05:00|1747.8|1741.8|1747|1741|1747.8|1741.8|1747|1741|5
1596514200000|2020-08-04 04:10:00|1747.3|1741.3|1748.3|1742.3|1748.3|1742.3|1747|1741|5
1596514800000|2020-08-04 04:20:00|1748.4|1742.4|1749.1|1743.1|1749.1|1743.1|1748.4|1742.4|4
1596516000000|2020-08-04 04:40:00|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1749.3|1743.3|1
1596516900000|2020-08-04 04:55:00|1749.5|1743.5|1750.1|1744.1|1750.1|1744.1|1749.5|1743.5|5
1596517200000|2020-08-04 05:00:00|1749.9|1743.9|1749.3|1743.3|1749.9|1743.9|1749.3|1743.3|6
1596517800000|2020-08-04 05:10:00|1749.5|1743.5|1749.6|1743.6|1749.8|1743.8|1749.5|1743.5|4
1596518100000|2020-08-04 05:15:00|1749.5|1743.5|1750|1744|1750|1744|1749.5|1743.5|4
1596518400000|2020-08-04 05:20:00|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1750.1|1744.1|1
1596519000000|2020-08-04 05:30:00|1750|1744|1748.8|1742.8|1750.5|1744.5|1748.8|1742.8|14
1596519300000|2020-08-04 05:35:00|1749.3|1743.3|1749.3|1743.3|1749.4|1743.4|1748.5|1742.5|22
1596519600000|2020-08-04 05:40:00|1749.4|1743.4|1749.8|1743.8|1750|1744|1748.9|1742.9|4
1596519900000|2020-08-04 05:45:00|1749.4|1743.4|1748.8|1742.8|1749.4|1743.4|1748.8|1742.8|17
1596520200000|2020-08-04 05:50:00|1748.9|1742.9|1748.6|1742.6|1749|1743|1747.8|1741.8|38
1596520500000|2020-08-04 05:55:00|1748.5|1742.5|1748.8|1742.8|1748.8|1742.8|1748.5|1742.5|6
1596520800000|2020-08-04 06:00:00|1748.9|1742.9|1750.5|1744.5|1750.6|1744.6|1748.9|1742.9|23
1596521100000|2020-08-04 06:05:00|1750.3|1744.3|1750.5|1744.5|1751|1745|1750|1744|18
1596521400000|2020-08-04 06:10:00|1750.4|1744.4|1751.8|1745.8|1751.9|1745.9|1749.6|1743.6|19
1596521700000|2020-08-04 06:15:00|1751.5|1745.5|1749.9|1743.9|1751.5|1745.5|1749.8|1743.8|30
1596522000000|2020-08-04 06:20:00|1749.8|1743.8|1749.8|1743.8|1750.5|1744.5|1749.3|1743.3|14
1596522300000|2020-08-04 06:25:00|1749.5|1743.5|1748.8|1742.8|1749.5|1743.5|1748.3|1742.3|26
1596522600000|2020-08-04 06:30:00|1748.5|1742.5|1749.6|1743.6|1749.9|1743.9|1746.9|1740.9|32
1596522900000|2020-08-04 06:35:00|1749.4|1743.4|1750.3|1744.3|1750.3|1744.3|1749.4|1743.4|34
1596523200000|2020-08-04 06:40:00|1750.1|1744.1|1748|1742|1750.1|1744.1|1748|1742|29
1596523500000|2020-08-04 06:45:00|1747.9|1741.9|1747.9|1741.9|1748.4|1742.4|1746.8|1740.8|26
1596523800000|2020-08-04 06:50:00|1748|1742|1747.9|1741.9|1748.4|1742.4|1747.3|1741.3|21
1596524100000|2020-08-04 06:55:00|1747.8|1741.8|1748.3|1742.3|1748.8|1742.8|1747.5|1741.5|13
1596524400000|2020-08-04 07:00:00|1748|1742|1749.3|1743.3|1749.5|1743.5|1747|1741|33
1596524700000|2020-08-04 07:05:00|1749|1743|1749|1743|1749.5|1743.5|1748|1742|41
1596525000000|2020-08-04 07:10:00|1749.3|1743.3|1751.5|1745.5|1751.5|1745.5|1749|1743|40
1596525300000|2020-08-04 07:15:00|1751.3|1745.3|1751.3|1745.3|1752|1746|1750.8|1744.8|21
1596525600000|2020-08-04 07:20:00|1751|1745|1749.8|1743.8|1751.5|1745.5|1749.5|1743.5|21
1596525900000|2020-08-04 07:25:00|1750|1744|1750.8|1744.8|1751.5|1745.5|1750|1744|11
1596526200000|2020-08-04 07:30:00|1751|1745|1751.3|1745.3|1751.5|1745.5|1750.8|1744.8|17
1596526500000|2020-08-04 07:35:00|1751.5|1745.5|1752.3|1746.3|1752.5|1746.5|1751.3|1745.3|20
1596526800000|2020-08-04 07:40:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1
1596527100000|2020-08-04 07:45:00|1751.5|1745.5|1752|1746|1752.5|1746.5|1751.5|1745.5|6
1596527400000|2020-08-04 07:50:00|1751.8|1745.8|1748|1742|1751.8|1745.8|1748|1742|21
1596527700000|2020-08-04 07:55:00|1747.8|1741.8|1746|1740|1748.3|1742.3|1745.8|1739.8|29
1596528000000|2020-08-04 08:00:00|1745.8|1739.8|1744.5|1738.5|1747|1741|1744.5|1738.5|34
1596528300000|2020-08-04 08:05:00|1744.8|1738.8|1743.8|1737.8|1745.5|1739.5|1743.8|1737.8|35
1596528600000|2020-08-04 08:10:00|1744|1738|1745.3|1739.3|1745.8|1739.8|1744|1738|19
1596528900000|2020-08-04 08:15:00|1744.8|1738.8|1745.3|1739.3|1745.5|1739.5|1744.3|1738.3|17
1596529200000|2020-08-04 08:20:00|1745|1739|1746.3|1740.3|1746.3|1740.3|1744.8|1738.8|12
1596529500000|2020-08-04 08:25:00|1746.5|1740.5|1748.3|1742.3|1748.8|1742.8|1746.5|1740.5|34
1596529800000|2020-08-04 08:30:00|1748.5|1742.5|1748.8|1742.8|1749.5|1743.5|1748.3|1742.3|11
1596530100000|2020-08-04 08:35:00|1749|1743|1750.3|1744.3|1750.5|1744.5|1749|1743|19
1596530400000|2020-08-04 08:40:00|1750.5|1744.5|1750.3|1744.3|1751.3|1745.3|1749.3|1743.3|31
1596530700000|2020-08-04 08:45:00|1750.5|1744.5|1750.8|1744.8|1751.5|1745.5|1749.8|1743.8|24
1596531000000|2020-08-04 08:50:00|1751|1745|1753.5|1747.5|1754.3|1748.3|1750.8|1744.8|43
1596531300000|2020-08-04 08:55:00|1753.3|1747.3|1754.5|1748.5|1755|1749|1753.3|1747.3|23
1596531600000|2020-08-04 09:00:00|1754.3|1748.3|1750.8|1744.8|1754.3|1748.3|1750.3|1744.3|24
1596531900000|2020-08-04 09:05:00|1750.5|1744.5|1750.3|1744.3|1750.8|1744.8|1749.8|1743.8|28
1596532200000|2020-08-04 09:10:00|1750|1744|1749.8|1743.8|1750.5|1744.5|1749.8|1743.8|23
1596532500000|2020-08-04 09:15:00|1750|1744|1750|1744|1750.3|1744.3|1750|1744|3
1596532800000|2020-08-04 09:20:00|1750.3|1744.3|1750.5|1744.5|1751.3|1745.3|1750|1744|26
1596533100000|2020-08-04 09:25:00|1750.8|1744.8|1750.8|1744.8|1751|1745|1750.3|1744.3|10
1596533400000|2020-08-04 09:30:00|1750.5|1744.5|1750.8|1744.8|1750.8|1744.8|1750.3|1744.3|3
1596533700000|2020-08-04 09:35:00|1750.5|1744.5|1749.8|1743.8|1750.8|1744.8|1749.8|1743.8|32
1596534000000|2020-08-04 09:40:00|1749.5|1743.5|1747.8|1741.8|1749.8|1743.8|1747.8|1741.8|15
1596534300000|2020-08-04 09:45:00|1747.5|1741.5|1748.3|1742.3|1748.3|1742.3|1747.5|1741.5|18
1596534600000|2020-08-04 09:50:00|1748.5|1742.5|1748.8|1742.8|1749.3|1743.3|1748|1742|16
1596534900000|2020-08-04 09:55:00|1749|1743|1748.8|1742.8|1749|1743|1748.8|1742.8|10
1596535200000|2020-08-04 10:00:00|1748.5|1742.5|1748.8|1742.8|1748.8|1742.8|1748.5|1742.5|4
1596535800000|2020-08-04 10:10:00|1748.5|1742.5|1747.8|1741.8|1748.8|1742.8|1747.8|1741.8|4
1596536100000|2020-08-04 10:15:00|1747.5|1741.5|1748.3|1742.3|1748.5|1742.5|1747.5|1741.5|8
1596536400000|2020-08-04 10:20:00|1748.5|1742.5|1749.5|1743.5|1749.8|1743.8|1748.3|1742.3|17
1596536700000|2020-08-04 10:25:00|1749.3|1743.3|1749.8|1743.8|1749.8|1743.8|1749|1743|11
1596537000000|2020-08-04 10:30:00|1749.5|1743.5|1750.3|1744.3|1750.3|1744.3|1749.5|1743.5|4
1596537300000|2020-08-04 10:35:00|1750|1744|1749.5|1743.5|1750|1744|1749.5|1743.5|2
1596537600000|2020-08-04 10:40:00|1749.8|1743.8|1749.8|1743.8|1750|1744|1749.5|1743.5|11
1596537900000|2020-08-04 10:45:00|1750.3|1744.3|1749.5|1743.5|1750.3|1744.3|1749.5|1743.5|8
1596538200000|2020-08-04 10:50:00|1749.8|1743.8|1750.8|1744.8|1751.5|1745.5|1749.8|1743.8|11
1596538500000|2020-08-04 10:55:00|1750.5|1744.5|1750.8|1744.8|1750.8|1744.8|1750.3|1744.3|4
1596538800000|2020-08-04 11:00:00|1750.5|1744.5|1749.8|1743.8|1750.5|1744.5|1749.8|1743.8|3
1596539100000|2020-08-04 11:05:00|1749.5|1743.5|1749.8|1743.8|1749.8|1743.8|1749.3|1743.3|4
1596539400000|2020-08-04 11:10:00|1750|1744|1749.8|1743.8|1750.5|1744.5|1749.8|1743.8|6
1596539700000|2020-08-04 11:15:00|1749.5|1743.5|1749.3|1743.3|1749.8|1743.8|1749.3|1743.3|4
1596540000000|2020-08-04 11:20:00|1749.5|1743.5|1750.8|1744.8|1750.8|1744.8|1749.5|1743.5|6
1596540300000|2020-08-04 11:25:00|1750.5|1744.5|1751.3|1745.3|1752.3|1746.3|1750.3|1744.3|11
1596540600000|2020-08-04 11:30:00|1751|1745|1751.3|1745.3|1751.5|1745.5|1750.5|1744.5|22
1596540900000|2020-08-04 11:35:00|1751|1745|1751.8|1745.8|1751.8|1745.8|1751|1745|14
1596541200000|2020-08-04 11:40:00|1752|1746|1752.3|1746.3|1752.5|1746.5|1752|1746|4
1596541500000|2020-08-04 11:45:00|1752|1746|1751|1745|1752|1746|1751|1745|4
1596541800000|2020-08-04 11:50:00|1750.8|1744.8|1751.8|1745.8|1751.8|1745.8|1750.3|1744.3|9
1596542100000|2020-08-04 11:55:00|1751.5|1745.5|1751.3|1745.3|1752.8|1746.8|1750.3|1744.3|84
1596542400000|2020-08-04 12:00:00|1751.5|1745.5|1752|1746|1753.3|1747.3|1751.5|1745.5|20
1596542700000|2020-08-04 12:05:00|1752.3|1746.3|1754.5|1748.5|1754.8|1748.8|1752.3|1746.3|32
1596543000000|2020-08-04 12:10:00|1754.3|1748.3|1753.8|1747.8|1754.5|1748.5|1753.8|1747.8|23
1596543300000|2020-08-04 12:15:00|1754.3|1748.3|1753|1747|1754.5|1748.5|1753|1747|18
1596543600000|2020-08-04 12:20:00|1753.3|1747.3|1752.8|1746.8|1754.8|1748.8|1752.8|1746.8|24
1596543900000|2020-08-04 12:25:00|1753|1747|1753|1747|1753.8|1747.8|1752.8|1746.8|23
1596544200000|2020-08-04 12:30:00|1753.3|1747.3|1752.8|1746.8|1753.3|1747.3|1752.3|1746.3|10
1596544500000|2020-08-04 12:35:00|1752.5|1746.5|1755.5|1749.5|1755.5|1749.5|1752.5|1746.5|14
1596544800000|2020-08-04 12:40:00|1755.8|1749.8|1757.5|1751.5|1757.8|1751.8|1755.8|1749.8|48
1596545100000|2020-08-04 12:45:00|1757.3|1751.3|1759.3|1753.3|1759.3|1753.3|1757.3|1751.3|29
1596545400000|2020-08-04 12:50:00|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1758.5|1752.5|24
1596545700000|2020-08-04 12:55:00|1760|1754|1760.8|1754.8|1760.8|1754.8|1759.5|1753.5|22
1596546000000|2020-08-04 13:00:00|1760.5|1754.5|1765.3|1759.3|1765.3|1759.3|1760.3|1754.3|75
1596546300000|2020-08-04 13:05:00|1765|1759|1764.3|1758.3|1765|1759|1762.5|1756.5|52
1596546600000|2020-08-04 13:10:00|1764|1758|1766.8|1760.8|1766.8|1760.8|1763.5|1757.5|71
1596546900000|2020-08-04 13:15:00|1766.5|1760.5|1766.5|1760.5|1767|1761|1765.8|1759.8|38
1596547200000|2020-08-04 13:20:00|1766.8|1760.8|1764.8|1758.8|1767.3|1761.3|1763.8|1757.8|62
1596547500000|2020-08-04 13:25:00|1764.5|1758.5|1764.3|1758.3|1764.5|1758.5|1762.8|1756.8|35
1596547800000|2020-08-04 13:30:00|1764.5|1758.5|1766|1760|1766.8|1760.8|1764.3|1758.3|50
1596548100000|2020-08-04 13:35:00|1766.3|1760.3|1765.3|1759.3|1766.8|1760.8|1765.3|1759.3|33
1596548400000|2020-08-04 13:40:00|1765.5|1759.5|1766.5|1760.5|1766.8|1760.8|1765.5|1759.5|37
1596548700000|2020-08-04 13:45:00|1766.3|1760.3|1768.3|1762.3|1769.3|1763.3|1766.3|1760.3|30
1596549000000|2020-08-04 13:50:00|1768.5|1762.5|1769|1763|1769|1763|1768.3|1762.3|18
1596549300000|2020-08-04 13:55:00|1769.3|1763.3|1769.3|1763.3|1770|1764|1768.5|1762.5|29
1596549600000|2020-08-04 14:00:00|1769.5|1763.5|1770.8|1764.8|1770.8|1764.8|1769.5|1763.5|11
1596549900000|2020-08-04 14:05:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770|1764|9
1596550200000|2020-08-04 14:10:00|1771|1765|1770.8|1764.8|1771|1765|1770.3|1764.3|12
1596550800000|2020-08-04 14:20:00|1771|1765|1771.8|1765.8|1772.5|1766.5|1770.8|1764.8|28
1596551100000|2020-08-04 14:25:00|1772|1766|1772.3|1766.3|1772.8|1766.8|1771.8|1765.8|19
1596551400000|2020-08-04 14:30:00|1772|1766|1770.8|1764.8|1772.5|1766.5|1770.5|1764.5|37
1596551700000|2020-08-04 14:35:00|1771|1765|1772.3|1766.3|1772.3|1766.3|1770.8|1764.8|13
1596552000000|2020-08-04 14:40:00|1772|1766|1770.8|1764.8|1772|1766|1769.8|1763.8|37
1596552300000|2020-08-04 14:45:00|1771|1765|1770.8|1764.8|1772|1766|1770.3|1764.3|27
1596552600000|2020-08-04 14:50:00|1770.5|1764.5|1769.5|1763.5|1770.8|1764.8|1768|1762|44
1596552900000|2020-08-04 14:55:00|1769.8|1763.8|1767.3|1761.3|1770.3|1764.3|1765.5|1759.5|96
1596553200000|2020-08-04 15:00:00|1765.1|1759.1|1767.8|1761.8|1769.8|1763.8|1762.8|1756.8|89
1596553500000|2020-08-04 15:05:00|1768|1762|1768.3|1762.3|1770|1764|1768|1762|31
1596553800000|2020-08-04 15:10:00|1768.4|1762.4|1768.8|1762.8|1770|1764|1765.3|1759.3|81
1596554100000|2020-08-04 15:15:00|1768.5|1762.5|1769.8|1763.8|1770.3|1764.3|1768.3|1762.3|49
1596554400000|2020-08-04 15:20:00|1770|1764|1772.3|1766.3|1773.3|1767.3|1769.8|1763.8|35
1596554700000|2020-08-04 15:25:00|1772.5|1766.5|1770.3|1764.3|1773|1767|1770.3|1764.3|26
1596555000000|2020-08-04 15:30:00|1770.5|1764.5|1773.5|1767.5|1774|1768|1769.8|1763.8|84
1596555300000|2020-08-04 15:35:00|1773.8|1767.8|1771|1765|1773.8|1767.8|1770.8|1764.8|24
1596555600000|2020-08-04 15:40:00|1770.8|1764.8|1771.3|1765.3|1771.5|1765.5|1770.8|1764.8|17
1596555900000|2020-08-04 15:45:00|1771.8|1765.8|1771.8|1765.8|1772|1766|1771.3|1765.3|25
1596556200000|2020-08-04 15:50:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|10
1596556500000|2020-08-04 15:55:00|1772|1766|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|10
1596556800000|2020-08-04 16:00:00|1772|1766|1771.8|1765.8|1772.3|1766.3|1771.8|1765.8|8
1596557100000|2020-08-04 16:05:00|1771.5|1765.5|1771.5|1765.5|1771.8|1765.8|1770.3|1764.3|18
1596557400000|2020-08-04 16:10:00|1771|1765|1771|1765|1771|1765|1771|1765|1
1596557700000|2020-08-04 16:15:00|1771.3|1765.3|1770.3|1764.3|1771.5|1765.5|1770.3|1764.3|10
1596558000000|2020-08-04 16:20:00|1770|1764|1770|1764|1770|1764|1769.3|1763.3|19
1596558300000|2020-08-04 16:25:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1769.3|1763.3|6
1596558600000|2020-08-04 16:30:00|1769.5|1763.5|1770.5|1764.5|1770.5|1764.5|1769.5|1763.5|7
1596558900000|2020-08-04 16:35:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1596559200000|2020-08-04 16:40:00|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1
1596559500000|2020-08-04 16:45:00|1770.3|1764.3|1769.8|1763.8|1770.3|1764.3|1769.8|1763.8|3
1596559800000|2020-08-04 16:50:00|1770|1764|1770.3|1764.3|1770.3|1764.3|1769.8|1763.8|4
1596560100000|2020-08-04 16:55:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|6
1596585600000|2020-08-05 00:00:00|1769.9|1763.9|1769.9|1763.9|1770|1764|1769.9|1763.9|3
1596585900000|2020-08-05 00:05:00|1769.8|1763.8|1769.9|1763.9|1769.9|1763.9|1769.8|1763.8|2
1596586200000|2020-08-05 00:10:00|1770.1|1764.1|1770.3|1764.3|1770.6|1764.6|1769.9|1763.9|4
1596586500000|2020-08-05 00:15:00|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1
1596587400000|2020-08-05 00:30:00|1770.6|1764.6|1770.8|1764.8|1770.8|1764.8|1770.6|1764.6|2
1596587700000|2020-08-05 00:35:00|1770.6|1764.6|1770.5|1764.5|1770.6|1764.6|1770.3|1764.3|4
1596588300000|2020-08-05 00:45:00|1770.3|1764.3|1769.9|1763.9|1770.3|1764.3|1769.9|1763.9|2
1596588600000|2020-08-05 00:50:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1596588900000|2020-08-05 00:55:00|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1769.9|1763.9|1
1596589200000|2020-08-05 01:00:00|1770.8|1764.8|1771.4|1765.4|1771.6|1765.6|1770.4|1764.4|19
1596589500000|2020-08-05 01:05:00|1771.3|1765.3|1771|1765|1771.3|1765.3|1770.9|1764.9|6
1596589800000|2020-08-05 01:10:00|1770.8|1764.8|1771.4|1765.4|1771.9|1765.9|1770.8|1764.8|13
1596590400000|2020-08-05 01:20:00|1771.1|1765.1|1770.8|1764.8|1771.1|1765.1|1770.6|1764.6|3
1596590700000|2020-08-05 01:25:00|1771.1|1765.1|1770|1764|1771.1|1765.1|1769.8|1763.8|9
1596591000000|2020-08-05 01:30:00|1769.8|1763.8|1770|1764|1770|1764|1769.8|1763.8|4
1596591300000|2020-08-05 01:35:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1769.8|1763.8|3
1596591600000|2020-08-05 01:40:00|1769.5|1763.5|1769.3|1763.3|1769.5|1763.5|1768|1762|12
1596591900000|2020-08-05 01:45:00|1769|1763|1769.1|1763.1|1769.1|1763.1|1769|1763|2
1596592200000|2020-08-05 01:50:00|1769.3|1763.3|1769|1763|1769.5|1763.5|1768.8|1762.8|9
1596592500000|2020-08-05 01:55:00|1769.6|1763.6|1769.8|1763.8|1770|1764|1769.6|1763.6|4
1596592800000|2020-08-05 02:00:00|1769.5|1763.5|1768.3|1762.3|1769.5|1763.5|1768|1762|13
1596593100000|2020-08-05 02:05:00|1768.4|1762.4|1768.3|1762.3|1769|1763|1768.3|1762.3|12
1596593400000|2020-08-05 02:10:00|1768.5|1762.5|1767|1761|1769|1763|1767|1761|19
1596593700000|2020-08-05 02:15:00|1766.9|1760.9|1766.8|1760.8|1766.9|1760.9|1766.8|1760.8|2
1596594000000|2020-08-05 02:20:00|1767|1761|1767|1761|1767|1761|1767|1761|1
1596594300000|2020-08-05 02:25:00|1767.3|1761.3|1767|1761|1767.5|1761.5|1767|1761|4
1596594600000|2020-08-05 02:30:00|1766.8|1760.8|1766.9|1760.9|1767.3|1761.3|1766.6|1760.6|9
1596594900000|2020-08-05 02:35:00|1766.6|1760.6|1766.4|1760.4|1766.8|1760.8|1766|1760|13
1596595200000|2020-08-05 02:40:00|1766.5|1760.5|1766.4|1760.4|1766.9|1760.9|1765.8|1759.8|17
1596595500000|2020-08-05 02:45:00|1766.3|1760.3|1764.8|1758.8|1766.3|1760.3|1764.8|1758.8|33
1596595800000|2020-08-05 02:50:00|1765.1|1759.1|1764.8|1758.8|1765.8|1759.8|1764.8|1758.8|9
1596596100000|2020-08-05 02:55:00|1765.1|1759.1|1767|1761|1767.3|1761.3|1765.1|1759.1|8
1596596400000|2020-08-05 03:00:00|1767.3|1761.3|1768|1762|1768.3|1762.3|1767.3|1761.3|6
1596596700000|2020-08-05 03:05:00|1768.5|1762.5|1768.8|1762.8|1769.4|1763.4|1768|1762|17
1596597000000|2020-08-05 03:10:00|1769.4|1763.4|1769.5|1763.5|1769.8|1763.8|1768.8|1762.8|13
1596597300000|2020-08-05 03:15:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.5|1763.5|4
1596597600000|2020-08-05 03:20:00|1769.6|1763.6|1770|1764|1770.3|1764.3|1769.6|1763.6|8
1596597900000|2020-08-05 03:25:00|1769.6|1763.6|1769.3|1763.3|1770.1|1764.1|1769.3|1763.3|15
1596598200000|2020-08-05 03:30:00|1769.1|1763.1|1769.9|1763.9|1770|1764|1769.1|1763.1|4
1596598500000|2020-08-05 03:35:00|1770.1|1764.1|1770.1|1764.1|1770.6|1764.6|1770.1|1764.1|6
1596598800000|2020-08-05 03:40:00|1770|1764|1769.3|1763.3|1770|1764|1769.3|1763.3|3
1596599100000|2020-08-05 03:45:00|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1769.6|1763.6|1
1596599700000|2020-08-05 03:55:00|1769.8|1763.8|1769.9|1763.9|1769.9|1763.9|1769.8|1763.8|2
1596600000000|2020-08-05 04:00:00|1769.8|1763.8|1769.9|1763.9|1769.9|1763.9|1769.8|1763.8|2
1596600300000|2020-08-05 04:05:00|1770.1|1764.1|1770.1|1764.1|1770.3|1764.3|1770.1|1764.1|3
1596600900000|2020-08-05 04:15:00|1770.4|1764.4|1770.4|1764.4|1770.4|1764.4|1770.4|1764.4|1
1596601200000|2020-08-05 04:20:00|1770.5|1764.5|1772.4|1766.4|1772.4|1766.4|1770.5|1764.5|8
1596601500000|2020-08-05 04:25:00|1772.3|1766.3|1771.9|1765.9|1772.3|1766.3|1771.9|1765.9|2
1596601800000|2020-08-05 04:30:00|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1
1596602100000|2020-08-05 04:35:00|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1771.9|1765.9|1
1596604800000|2020-08-05 05:20:00|1772.6|1766.6|1772.3|1766.3|1772.8|1766.8|1772.3|1766.3|4
1596605100000|2020-08-05 05:25:00|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1772.4|1766.4|1
1596605400000|2020-08-05 05:30:00|1772.6|1766.6|1772.8|1766.8|1772.8|1766.8|1772.1|1766.1|7
1596606600000|2020-08-05 05:50:00|1772.3|1766.3|1772.6|1766.6|1772.6|1766.6|1772.3|1766.3|5
1596606900000|2020-08-05 05:55:00|1772.3|1766.3|1771.3|1765.3|1772.4|1766.4|1770.5|1764.5|10
1596607200000|2020-08-05 06:00:00|1771.4|1765.4|1771.4|1765.4|1771.4|1765.4|1770.6|1764.6|17
1596607500000|2020-08-05 06:05:00|1771.3|1765.3|1771.3|1765.3|1771.6|1765.6|1771.1|1765.1|8
1596607800000|2020-08-05 06:10:00|1771.4|1765.4|1769.9|1763.9|1771.4|1765.4|1769.4|1763.4|19
1596608100000|2020-08-05 06:15:00|1770.1|1764.1|1770.3|1764.3|1770.8|1764.8|1769.5|1763.5|22
1596608400000|2020-08-05 06:20:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.5|1764.5|2
1596608700000|2020-08-05 06:25:00|1770.1|1764.1|1769.9|1763.9|1770.1|1764.1|1769.9|1763.9|6
1596609000000|2020-08-05 06:30:00|1769.8|1763.8|1769.1|1763.1|1770.1|1764.1|1769.1|1763.1|16
1596609300000|2020-08-05 06:35:00|1768.9|1762.9|1769.8|1763.8|1769.8|1763.8|1768.8|1762.8|16
1596609600000|2020-08-05 06:40:00|1770|1764|1770.8|1764.8|1770.8|1764.8|1769.6|1763.6|17
1596609900000|2020-08-05 06:45:00|1771|1765|1771.6|1765.6|1772.3|1766.3|1771|1765|17
1596610200000|2020-08-05 06:50:00|1771.5|1765.5|1775.3|1769.3|1775.6|1769.6|1771.5|1765.5|27
1596610500000|2020-08-05 06:55:00|1775.5|1769.5|1775.3|1769.3|1775.8|1769.8|1773.8|1767.8|24
1596610800000|2020-08-05 07:00:00|1775.5|1769.5|1776|1770|1776.5|1770.5|1774.3|1768.3|18
1596611100000|2020-08-05 07:05:00|1775.8|1769.8|1776|1770|1776.5|1770.5|1774.8|1768.8|14
1596611400000|2020-08-05 07:10:00|1776.5|1770.5|1777|1771|1777|1771|1776.3|1770.3|7
1596612000000|2020-08-05 07:20:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1596612300000|2020-08-05 07:25:00|1777|1771|1777.3|1771.3|1777.3|1771.3|1777|1771|2
1596612600000|2020-08-05 07:30:00|1777.5|1771.5|1777.8|1771.8|1778|1772|1777.3|1771.3|7
1596612900000|2020-08-05 07:35:00|1778.3|1772.3|1779|1773|1779.5|1773.5|1778.3|1772.3|14
1596613200000|2020-08-05 07:40:00|1779.3|1773.3|1780.8|1774.8|1780.8|1774.8|1779|1773|14
1596613500000|2020-08-05 07:45:00|1780.3|1774.3|1779.8|1773.8|1780.5|1774.5|1779.3|1773.3|10
1596613800000|2020-08-05 07:50:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1778.5|1772.5|13
1596614100000|2020-08-05 07:55:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|5
1596614400000|2020-08-05 08:00:00|1780|1774|1780.3|1774.3|1780.5|1774.5|1779.8|1773.8|11
1596614700000|2020-08-05 08:05:00|1780.5|1774.5|1779.8|1773.8|1780.5|1774.5|1779.5|1773.5|5
1596615000000|2020-08-05 08:10:00|1779.5|1773.5|1779.5|1773.5|1780.5|1774.5|1779.3|1773.3|17
1596615300000|2020-08-05 08:15:00|1779.8|1773.8|1779.8|1773.8|1780.3|1774.3|1779.5|1773.5|11
1596615600000|2020-08-05 08:20:00|1779.3|1773.3|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|7
1596615900000|2020-08-05 08:25:00|1778.3|1772.3|1779|1773|1780|1774|1778.3|1772.3|12
1596616200000|2020-08-05 08:30:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1779|1773|8
1596616500000|2020-08-05 08:35:00|1779.5|1773.5|1781.3|1775.3|1781.8|1775.8|1779.5|1773.5|14
1596616800000|2020-08-05 08:40:00|1781.5|1775.5|1781.8|1775.8|1782|1776|1781.5|1775.5|4
1596617100000|2020-08-05 08:45:00|1782|1776|1784.3|1778.3|1784.5|1778.5|1782|1776|15
1596617400000|2020-08-05 08:50:00|1784.5|1778.5|1784.8|1778.8|1785.5|1779.5|1784.5|1778.5|8
1596617700000|2020-08-05 08:55:00|1785|1779|1784.8|1778.8|1785|1779|1784.3|1778.3|4
1596618000000|2020-08-05 09:00:00|1784.5|1778.5|1784.3|1778.3|1784.8|1778.8|1783.8|1777.8|19
1596618300000|2020-08-05 09:05:00|1783.8|1777.8|1783.8|1777.8|1784|1778|1783.8|1777.8|3
1596618600000|2020-08-05 09:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|9
1596618900000|2020-08-05 09:15:00|1782.8|1776.8|1781.3|1775.3|1782.8|1776.8|1781.3|1775.3|5
1596619200000|2020-08-05 09:20:00|1780.8|1774.8|1781.8|1775.8|1782.3|1776.3|1780.8|1774.8|13
1596619800000|2020-08-05 09:30:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.3|1774.3|8
1596620100000|2020-08-05 09:35:00|1780.5|1774.5|1777.3|1771.3|1780.5|1774.5|1777.3|1771.3|44
1596620400000|2020-08-05 09:40:00|1777.5|1771.5|1780|1774|1780|1774|1777.3|1771.3|22
1596620700000|2020-08-05 09:45:00|1780.3|1774.3|1779.3|1773.3|1780.5|1774.5|1778.8|1772.8|10
1596621000000|2020-08-05 09:50:00|1779.5|1773.5|1777.8|1771.8|1779.8|1773.8|1777.3|1771.3|16
1596621300000|2020-08-05 09:55:00|1778.3|1772.3|1778.8|1772.8|1779.3|1773.3|1778|1772|14
1596621600000|2020-08-05 10:00:00|1779|1773|1780.8|1774.8|1781.3|1775.3|1779|1773|22
1596621900000|2020-08-05 10:05:00|1780.3|1774.3|1777.3|1771.3|1780.3|1774.3|1777.3|1771.3|12
1596622200000|2020-08-05 10:10:00|1776.8|1770.8|1777.3|1771.3|1777.5|1771.5|1776|1770|18
1596622500000|2020-08-05 10:15:00|1777.5|1771.5|1777.3|1771.3|1778.8|1772.8|1777|1771|23
1596622800000|2020-08-05 10:20:00|1777.5|1771.5|1777.5|1771.5|1778|1772|1777.3|1771.3|9
1596623100000|2020-08-05 10:25:00|1777.8|1771.8|1778|1772|1778|1772|1777.3|1771.3|7
1596623400000|2020-08-05 10:30:00|1778.5|1772.5|1780|1774|1780|1774|1778.5|1772.5|19
1596623700000|2020-08-05 10:35:00|1780.3|1774.3|1779.8|1773.8|1780.8|1774.8|1779.3|1773.3|12
1596624000000|2020-08-05 10:40:00|1780|1774|1783|1777|1783|1777|1780|1774|21
1596624300000|2020-08-05 10:45:00|1783.3|1777.3|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|11
1596624600000|2020-08-05 10:50:00|1782.8|1776.8|1783|1777|1783.5|1777.5|1782.8|1776.8|7
1596624900000|2020-08-05 10:55:00|1782.8|1776.8|1783.3|1777.3|1784|1778|1782.5|1776.5|20
1596625200000|2020-08-05 11:00:00|1782.8|1776.8|1783|1777|1783|1777|1782.3|1776.3|20
1596625500000|2020-08-05 11:05:00|1783.3|1777.3|1782|1776|1783.5|1777.5|1781.8|1775.8|17
1596625800000|2020-08-05 11:10:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1781.3|1775.3|14
1596626100000|2020-08-05 11:15:00|1782|1776|1781.8|1775.8|1782.8|1776.8|1781.5|1775.5|14
1596626400000|2020-08-05 11:20:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1781.3|1775.3|15
1596626700000|2020-08-05 11:25:00|1782.5|1776.5|1783.8|1777.8|1784.3|1778.3|1781.8|1775.8|22
1596627000000|2020-08-05 11:30:00|1784|1778|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|7
1596627300000|2020-08-05 11:35:00|1782.8|1776.8|1782.8|1776.8|1783.5|1777.5|1782.8|1776.8|6
1596627600000|2020-08-05 11:40:00|1782.3|1776.3|1782.8|1776.8|1783|1777|1782|1776|15
1596627900000|2020-08-05 11:45:00|1783|1777|1783|1777|1783.3|1777.3|1782.8|1776.8|8
1596628200000|2020-08-05 11:50:00|1783.3|1777.3|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|17
1596628500000|2020-08-05 11:55:00|1782.8|1776.8|1781.5|1775.5|1783|1777|1780.8|1774.8|71
1596628800000|2020-08-05 12:00:00|1782|1776|1780.8|1774.8|1782.5|1776.5|1780.5|1774.5|37
1596629100000|2020-08-05 12:05:00|1781|1775|1781.3|1775.3|1782.3|1776.3|1781|1775|24
1596629400000|2020-08-05 12:10:00|1781|1775|1777.8|1771.8|1781|1775|1776.1|1770.1|44
1596629700000|2020-08-05 12:15:00|1778|1772|1773.5|1767.5|1779.5|1773.5|1772.3|1766.3|89
1596630000000|2020-08-05 12:20:00|1773.3|1767.3|1776.8|1770.8|1777.3|1771.3|1773.3|1767.3|55
1596630300000|2020-08-05 12:25:00|1776.5|1770.5|1777.8|1771.8|1777.8|1771.8|1775.5|1769.5|25
1596630600000|2020-08-05 12:30:00|1777.5|1771.5|1778.5|1772.5|1778.8|1772.8|1777|1771|44
1596630900000|2020-08-05 12:35:00|1778.3|1772.3|1774.3|1768.3|1779.3|1773.3|1772.8|1766.8|66
1596631200000|2020-08-05 12:40:00|1773.8|1767.8|1773.3|1767.3|1774.8|1768.8|1772.3|1766.3|54
1596631500000|2020-08-05 12:45:00|1773|1767|1770.8|1764.8|1773|1767|1770.8|1764.8|26
1596631800000|2020-08-05 12:50:00|1771|1765|1769|1763|1771|1765|1768.3|1762.3|21
1596632100000|2020-08-05 12:55:00|1769.3|1763.3|1772.5|1766.5|1772.8|1766.8|1769.3|1763.3|49
1596632400000|2020-08-05 13:00:00|1772.8|1766.8|1773.8|1767.8|1773.8|1767.8|1772|1766|73
1596632700000|2020-08-05 13:05:00|1774|1768|1774.8|1768.8|1776.8|1770.8|1774|1768|75
1596633000000|2020-08-05 13:10:00|1775|1769|1773.3|1767.3|1775.5|1769.5|1772.8|1766.8|46
1596633300000|2020-08-05 13:15:00|1772.8|1766.8|1773.3|1767.3|1773.8|1767.8|1771.5|1765.5|54
1596633600000|2020-08-05 13:20:00|1773.5|1767.5|1773.8|1767.8|1774.5|1768.5|1773|1767|32
1596633900000|2020-08-05 13:25:00|1774|1768|1773.3|1767.3|1774.3|1768.3|1772.8|1766.8|31
1596634200000|2020-08-05 13:30:00|1773.5|1767.5|1776.3|1770.3|1776.3|1770.3|1773.3|1767.3|42
1596634500000|2020-08-05 13:35:00|1776.5|1770.5|1777.8|1771.8|1777.8|1771.8|1775.5|1769.5|37
1596634800000|2020-08-05 13:40:00|1777.5|1771.5|1777.3|1771.3|1778.3|1772.3|1777|1771|30
1596635100000|2020-08-05 13:45:00|1777.5|1771.5|1777.8|1771.8|1778.8|1772.8|1777.3|1771.3|32
1596635400000|2020-08-05 13:50:00|1778|1772|1779.3|1773.3|1779.5|1773.5|1777.8|1771.8|16
1596635700000|2020-08-05 13:55:00|1779|1773|1777.8|1771.8|1779|1773|1776.8|1770.8|39
1596636000000|2020-08-05 14:00:00|1777.3|1771.3|1776.3|1770.3|1778|1772|1775.8|1769.8|34
1596636300000|2020-08-05 14:05:00|1776.5|1770.5|1778.3|1772.3|1778.5|1772.5|1776.3|1770.3|34
1596636600000|2020-08-05 14:10:00|1778.5|1772.5|1775|1769|1779.8|1773.8|1774.3|1768.3|42
1596636900000|2020-08-05 14:15:00|1775.5|1769.5|1774.8|1768.8|1775.8|1769.8|1773.3|1767.3|35
1596637200000|2020-08-05 14:20:00|1775|1769|1775.5|1769.5|1777|1771|1775|1769|28
1596637500000|2020-08-05 14:25:00|1775.8|1769.8|1777.3|1771.3|1777.5|1771.5|1774.8|1768.8|43
1596637800000|2020-08-05 14:30:00|1777.5|1771.5|1776.8|1770.8|1777.8|1771.8|1775.8|1769.8|51
1596638100000|2020-08-05 14:35:00|1777|1771|1774|1768|1778.5|1772.5|1773.8|1767.8|92
1596638400000|2020-08-05 14:40:00|1774.3|1768.3|1774.8|1768.8|1775.3|1769.3|1773.8|1767.8|63
1596638700000|2020-08-05 14:45:00|1775|1769|1774.3|1768.3|1775.3|1769.3|1774|1768|46
1596639000000|2020-08-05 14:50:00|1774.5|1768.5|1773|1767|1774.5|1768.5|1772.5|1766.5|38
1596639300000|2020-08-05 14:55:00|1772.5|1766.5|1771|1765|1772.8|1766.8|1770|1764|68
1596639600000|2020-08-05 15:00:00|1771.3|1765.3|1770|1764|1771.8|1765.8|1770|1764|30
1596639900000|2020-08-05 15:05:00|1770.3|1764.3|1772.8|1766.8|1772.8|1766.8|1770|1764|35
1596640200000|2020-08-05 15:10:00|1772.5|1766.5|1771|1765|1772.8|1766.8|1771|1765|32
1596640500000|2020-08-05 15:15:00|1770.8|1764.8|1772.3|1766.3|1772.3|1766.3|1770.8|1764.8|40
1596640800000|2020-08-05 15:20:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771.5|1765.5|17
1596641100000|2020-08-05 15:25:00|1771.5|1765.5|1772.3|1766.3|1772.5|1766.5|1771.3|1765.3|20
1596641400000|2020-08-05 15:30:00|1772.8|1766.8|1768.8|1762.8|1772.8|1766.8|1768.5|1762.5|31
1596641700000|2020-08-05 15:35:00|1769|1763|1768.8|1762.8|1770.3|1764.3|1767.5|1761.5|54
1596642000000|2020-08-05 15:40:00|1768.5|1762.5|1766.8|1760.8|1768.5|1762.5|1766.5|1760.5|36
1596642300000|2020-08-05 15:45:00|1767|1761|1767.5|1761.5|1767.8|1761.8|1766.5|1760.5|34
1596642600000|2020-08-05 15:50:00|1767.3|1761.3|1768.3|1762.3|1768.5|1762.5|1765.8|1759.8|41
1596642900000|2020-08-05 15:55:00|1768|1762|1767.3|1761.3|1768.8|1762.8|1767|1761|32
1596643200000|2020-08-05 16:00:00|1767.5|1761.5|1768.5|1762.5|1768.8|1762.8|1767.5|1761.5|35
1596643500000|2020-08-05 16:05:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1767.5|1761.5|18
1596643800000|2020-08-05 16:10:00|1768|1762|1769|1763|1769|1763|1766.3|1760.3|15
1596644100000|2020-08-05 16:15:00|1768.8|1762.8|1768.3|1762.3|1769.8|1763.8|1768|1762|19
1596644400000|2020-08-05 16:20:00|1768|1762|1767.3|1761.3|1768.3|1762.3|1767|1761|8
1596644700000|2020-08-05 16:25:00|1767|1761|1766.3|1760.3|1767.3|1761.3|1765.8|1759.8|23
1596645000000|2020-08-05 16:30:00|1765.8|1759.8|1766.3|1760.3|1766.3|1760.3|1765.8|1759.8|10
1596645300000|2020-08-05 16:35:00|1766|1760|1766.3|1760.3|1766.3|1760.3|1765.8|1759.8|7
1596645600000|2020-08-05 16:40:00|1766.8|1760.8|1766.3|1760.3|1767|1761|1766.3|1760.3|5
1596645900000|2020-08-05 16:45:00|1766|1760|1766.3|1760.3|1766.8|1760.8|1766|1760|6
1596646200000|2020-08-05 16:50:00|1765.8|1759.8|1764.8|1758.8|1766|1760|1764.8|1758.8|7
1596646500000|2020-08-05 16:55:00|1765|1759|1764.8|1758.8|1765|1759|1764.5|1758.5|6
1596672000000|2020-08-06 00:00:00|1763|1757|1763.8|1757.8|1763.8|1757.8|1763|1757|3
1596672300000|2020-08-06 00:05:00|1763.5|1757.5|1763.5|1757.5|1763.5|1757.5|1763.5|1757.5|1
1596672600000|2020-08-06 00:10:00|1763.8|1757.8|1765.3|1759.3|1765.3|1759.3|1763.8|1757.8|7
1596673500000|2020-08-06 00:25:00|1765.4|1759.4|1765.8|1759.8|1765.8|1759.8|1765.4|1759.4|3
1596674400000|2020-08-06 00:40:00|1765.6|1759.6|1765.5|1759.5|1765.6|1759.6|1765.5|1759.5|2
1596674700000|2020-08-06 00:45:00|1765.8|1759.8|1766.3|1760.3|1766.3|1760.3|1765.8|1759.8|3
1596675000000|2020-08-06 00:50:00|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1
1596675300000|2020-08-06 00:55:00|1765.9|1759.9|1766.5|1760.5|1766.5|1760.5|1765.8|1759.8|5
1596675600000|2020-08-06 01:00:00|1766.3|1760.3|1767|1761|1767|1761|1766.3|1760.3|8
1596675900000|2020-08-06 01:05:00|1766.8|1760.8|1767|1761|1767|1761|1766.5|1760.5|4
1596676200000|2020-08-06 01:10:00|1766.9|1760.9|1767|1761|1767|1761|1766.8|1760.8|4
1596676500000|2020-08-06 01:15:00|1766.8|1760.8|1767|1761|1767.3|1761.3|1766.8|1760.8|9
1596676800000|2020-08-06 01:20:00|1767.3|1761.3|1767.5|1761.5|1768.5|1762.5|1767.3|1761.3|12
1596677100000|2020-08-06 01:25:00|1767.3|1761.3|1767.5|1761.5|1767.5|1761.5|1766.9|1760.9|13
1596677400000|2020-08-06 01:30:00|1767.3|1761.3|1766.8|1760.8|1767.3|1761.3|1766.8|1760.8|5
1596677700000|2020-08-06 01:35:00|1767|1761|1766.3|1760.3|1767|1761|1766.3|1760.3|5
1596678000000|2020-08-06 01:40:00|1766.1|1760.1|1764|1758|1766.1|1760.1|1763.6|1757.6|14
1596678300000|2020-08-06 01:45:00|1763.9|1757.9|1762.5|1756.5|1763.9|1757.9|1762.5|1756.5|18
1596678600000|2020-08-06 01:50:00|1762.3|1756.3|1761.1|1755.1|1762.3|1756.3|1761|1755|31
1596678900000|2020-08-06 01:55:00|1760.9|1754.9|1761.3|1755.3|1761.5|1755.5|1760.4|1754.4|41
1596679200000|2020-08-06 02:00:00|1761|1755|1760.8|1754.8|1761.3|1755.3|1760.6|1754.6|32
1596679500000|2020-08-06 02:05:00|1760.5|1754.5|1760.1|1754.1|1760.5|1754.5|1759.6|1753.6|13
1596679800000|2020-08-06 02:10:00|1760|1754|1759.4|1753.4|1760.1|1754.1|1759.4|1753.4|12
1596680100000|2020-08-06 02:15:00|1759.5|1753.5|1760|1754|1760.4|1754.4|1759.5|1753.5|13
1596680400000|2020-08-06 02:20:00|1760.3|1754.3|1760|1754|1760.3|1754.3|1759.8|1753.8|4
1596680700000|2020-08-06 02:25:00|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1759.8|1753.8|1
1596681000000|2020-08-06 02:30:00|1759.5|1753.5|1759.5|1753.5|1760.5|1754.5|1759.1|1753.1|41
1596681300000|2020-08-06 02:35:00|1759.8|1753.8|1761.9|1755.9|1761.9|1755.9|1759.8|1753.8|11
1596681600000|2020-08-06 02:40:00|1761.6|1755.6|1762.5|1756.5|1762.5|1756.5|1761.6|1755.6|13
1596681900000|2020-08-06 02:45:00|1762.6|1756.6|1764.3|1758.3|1764.3|1758.3|1762.3|1756.3|19
1596682200000|2020-08-06 02:50:00|1764.1|1758.1|1763.5|1757.5|1764.4|1758.4|1763.5|1757.5|17
1596682500000|2020-08-06 02:55:00|1763.4|1757.4|1761.9|1755.9|1763.6|1757.6|1761.8|1755.8|13
1596682800000|2020-08-06 03:00:00|1762.1|1756.1|1764.5|1758.5|1765.5|1759.5|1762.1|1756.1|17
1596683100000|2020-08-06 03:05:00|1764.4|1758.4|1764.3|1758.3|1764.5|1758.5|1763|1757|18
1596683400000|2020-08-06 03:10:00|1764.4|1758.4|1766|1760|1766.3|1760.3|1764.3|1758.3|22
1596683700000|2020-08-06 03:15:00|1765.9|1759.9|1767.3|1761.3|1767.3|1761.3|1764.8|1758.8|39
1596684000000|2020-08-06 03:20:00|1767|1761|1766.3|1760.3|1767.3|1761.3|1766.3|1760.3|15
1596684300000|2020-08-06 03:25:00|1766.5|1760.5|1767.3|1761.3|1767.5|1761.5|1766|1760|31
1596684600000|2020-08-06 03:30:00|1767.4|1761.4|1767.8|1761.8|1767.8|1761.8|1767.4|1761.4|3
1596684900000|2020-08-06 03:35:00|1768|1762|1768|1762|1768|1762|1768|1762|1
1596686100000|2020-08-06 03:55:00|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1
1596686700000|2020-08-06 04:05:00|1767.1|1761.1|1766.8|1760.8|1767.3|1761.3|1766.6|1760.6|7
1596687000000|2020-08-06 04:10:00|1767|1761|1766.8|1760.8|1767.3|1761.3|1766.5|1760.5|9
1596687300000|2020-08-06 04:15:00|1766.5|1760.5|1766.8|1760.8|1766.8|1760.8|1766.4|1760.4|4
1596688200000|2020-08-06 04:30:00|1767|1761|1767.3|1761.3|1767.3|1761.3|1767|1761|2
1596688500000|2020-08-06 04:35:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|2
1596689100000|2020-08-06 04:45:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1596689400000|2020-08-06 04:50:00|1767.6|1761.6|1767.8|1761.8|1767.8|1761.8|1767.6|1761.6|2
1596690000000|2020-08-06 05:00:00|1768.3|1762.3|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|6
1596690300000|2020-08-06 05:05:00|1768.6|1762.6|1768.4|1762.4|1768.6|1762.6|1768.1|1762.1|5
1596690600000|2020-08-06 05:10:00|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1
1596690900000|2020-08-06 05:15:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1596691200000|2020-08-06 05:20:00|1768.6|1762.6|1769.5|1763.5|1769.5|1763.5|1768.6|1762.6|5
1596691500000|2020-08-06 05:25:00|1769.8|1763.8|1770.3|1764.3|1770.4|1764.4|1769.5|1763.5|6
1596691800000|2020-08-06 05:30:00|1770.4|1764.4|1770|1764|1770.4|1764.4|1768.8|1762.8|20
1596692100000|2020-08-06 05:35:00|1769.8|1763.8|1769.9|1763.9|1770.1|1764.1|1767.5|1761.5|16
1596692400000|2020-08-06 05:40:00|1770|1764|1770.5|1764.5|1770.5|1764.5|1769.9|1763.9|13
1596692700000|2020-08-06 05:45:00|1770.3|1764.3|1770.8|1764.8|1770.8|1764.8|1770.3|1764.3|13
1596693000000|2020-08-06 05:50:00|1770.9|1764.9|1770.5|1764.5|1771.5|1765.5|1770.3|1764.3|20
1596693300000|2020-08-06 05:55:00|1770.3|1764.3|1770.8|1764.8|1770.8|1764.8|1770|1764|7
1596693600000|2020-08-06 06:00:00|1771|1765|1771.8|1765.8|1771.9|1765.9|1771|1765|13
1596693900000|2020-08-06 06:05:00|1771.5|1765.5|1770.3|1764.3|1771.5|1765.5|1770.1|1764.1|10
1596694200000|2020-08-06 06:10:00|1770.6|1764.6|1770|1764|1770.9|1764.9|1769.3|1763.3|29
1596694500000|2020-08-06 06:15:00|1770.3|1764.3|1771.1|1765.1|1771.1|1765.1|1770|1764|13
1596694800000|2020-08-06 06:20:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1771|1765|4
1596695100000|2020-08-06 06:25:00|1771.4|1765.4|1771.6|1765.6|1771.6|1765.6|1771.3|1765.3|8
1596695400000|2020-08-06 06:30:00|1771.8|1765.8|1771.5|1765.5|1771.8|1765.8|1771.3|1765.3|18
1596695700000|2020-08-06 06:35:00|1771.3|1765.3|1771.3|1765.3|1771.9|1765.9|1771.3|1765.3|27
1596696000000|2020-08-06 06:40:00|1770.8|1764.8|1769.6|1763.6|1771|1765|1768.9|1762.9|31
1596696300000|2020-08-06 06:45:00|1769.4|1763.4|1769.8|1763.8|1770.5|1764.5|1769.4|1763.4|45
1596696600000|2020-08-06 06:50:00|1769.9|1763.9|1770.6|1764.6|1771.3|1765.3|1769.8|1763.8|30
1596696900000|2020-08-06 06:55:00|1770.5|1764.5|1772|1766|1772|1766|1770.5|1764.5|16
1596697200000|2020-08-06 07:00:00|1772.5|1766.5|1768.8|1762.8|1772.5|1766.5|1768.3|1762.3|31
1596697500000|2020-08-06 07:05:00|1769|1763|1770|1764|1770|1764|1768.5|1762.5|27
1596697800000|2020-08-06 07:10:00|1770.3|1764.3|1772.5|1766.5|1772.5|1766.5|1770.3|1764.3|19
1596698100000|2020-08-06 07:15:00|1772.8|1766.8|1771|1765|1772.8|1766.8|1771|1765|21
1596698400000|2020-08-06 07:20:00|1771.3|1765.3|1769.3|1763.3|1771.5|1765.5|1768.8|1762.8|30
1596698700000|2020-08-06 07:25:00|1769.5|1763.5|1765|1759|1769.8|1763.8|1765|1759|44
1596699000000|2020-08-06 07:30:00|1764.5|1758.5|1768.3|1762.3|1768.8|1762.8|1764.5|1758.5|40
1596699300000|2020-08-06 07:35:00|1768.5|1762.5|1766.8|1760.8|1768.8|1762.8|1766.3|1760.3|21
1596699600000|2020-08-06 07:40:00|1767|1761|1764.3|1758.3|1767.3|1761.3|1763.8|1757.8|27
1596699900000|2020-08-06 07:45:00|1764.5|1758.5|1763.8|1757.8|1765|1759|1762.3|1756.3|24
1596700200000|2020-08-06 07:50:00|1764|1758|1763.8|1757.8|1764.5|1758.5|1762.8|1756.8|26
1596700500000|2020-08-06 07:55:00|1764|1758|1766.3|1760.3|1766.3|1760.3|1764|1758|16
1596700800000|2020-08-06 08:00:00|1766.5|1760.5|1765|1759|1766.8|1760.8|1764.3|1758.3|34
1596701100000|2020-08-06 08:05:00|1765.3|1759.3|1764.5|1758.5|1765.8|1759.8|1764.3|1758.3|24
1596701400000|2020-08-06 08:10:00|1764.3|1758.3|1762|1756|1764.5|1758.5|1761.3|1755.3|22
1596701700000|2020-08-06 08:15:00|1761.8|1755.8|1762.8|1756.8|1763.8|1757.8|1761.3|1755.3|21
1596702000000|2020-08-06 08:20:00|1762.3|1756.3|1762|1756|1762.3|1756.3|1761.8|1755.8|7
1596702300000|2020-08-06 08:25:00|1761.8|1755.8|1762|1756|1762.5|1756.5|1761.8|1755.8|8
1596702600000|2020-08-06 08:30:00|1762.3|1756.3|1762|1756|1762.3|1756.3|1762|1756|6
1596702900000|2020-08-06 08:35:00|1762.3|1756.3|1761.5|1755.5|1762.3|1756.3|1761.3|1755.3|13
1596703200000|2020-08-06 08:40:00|1761.8|1755.8|1760.8|1754.8|1762|1756|1760|1754|20
1596703500000|2020-08-06 08:45:00|1760.5|1754.5|1763.3|1757.3|1763.8|1757.8|1760.5|1754.5|27
1596703800000|2020-08-06 08:50:00|1763.5|1757.5|1761.8|1755.8|1763.8|1757.8|1761.5|1755.5|10
1596704100000|2020-08-06 08:55:00|1762|1756|1764.3|1758.3|1764.3|1758.3|1762|1756|15
1596704400000|2020-08-06 09:00:00|1764.8|1758.8|1764|1758|1765.5|1759.5|1762.8|1756.8|37
1596704700000|2020-08-06 09:05:00|1764.3|1758.3|1763.8|1757.8|1764.8|1758.8|1763.3|1757.3|14
1596705000000|2020-08-06 09:10:00|1763.5|1757.5|1762.8|1756.8|1763.8|1757.8|1762.5|1756.5|10
1596705300000|2020-08-06 09:15:00|1763|1757|1762.3|1756.3|1763.3|1757.3|1761.3|1755.3|25
1596705600000|2020-08-06 09:20:00|1762.8|1756.8|1762.8|1756.8|1763.8|1757.8|1761.5|1755.5|15
1596705900000|2020-08-06 09:25:00|1763|1757|1762.8|1756.8|1763.3|1757.3|1761.8|1755.8|24
1596706500000|2020-08-06 09:35:00|1763|1757|1763.3|1757.3|1764.5|1758.5|1763|1757|17
1596706800000|2020-08-06 09:40:00|1763|1757|1765|1759|1765|1759|1762.5|1756.5|23
1596707100000|2020-08-06 09:45:00|1765.3|1759.3|1765|1759|1766.3|1760.3|1764.5|1758.5|23
1596707400000|2020-08-06 09:50:00|1764.8|1758.8|1765.8|1759.8|1766|1760|1764.8|1758.8|16
1596707700000|2020-08-06 09:55:00|1765.5|1759.5|1763.8|1757.8|1765.8|1759.8|1763.5|1757.5|11
1596708000000|2020-08-06 10:00:00|1764|1758|1763|1757|1764|1758|1762.8|1756.8|19
1596708300000|2020-08-06 10:05:00|1762.8|1756.8|1763.8|1757.8|1763.8|1757.8|1762.8|1756.8|4
1596708600000|2020-08-06 10:10:00|1764|1758|1762.8|1756.8|1764.3|1758.3|1762.5|1756.5|11
1596708900000|2020-08-06 10:15:00|1763|1757|1763.3|1757.3|1763.3|1757.3|1762.8|1756.8|23
1596709200000|2020-08-06 10:20:00|1763.5|1757.5|1763.8|1757.8|1763.8|1757.8|1763.3|1757.3|6
1596709500000|2020-08-06 10:25:00|1764|1758|1763.5|1757.5|1764.3|1758.3|1763.5|1757.5|4
1596709800000|2020-08-06 10:30:00|1763.8|1757.8|1764|1758|1764.3|1758.3|1763.8|1757.8|12
1596710100000|2020-08-06 10:35:00|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1763.8|1757.8|6
1596710400000|2020-08-06 10:40:00|1763.8|1757.8|1764.5|1758.5|1764.5|1758.5|1763.3|1757.3|7
1596710700000|2020-08-06 10:45:00|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1
1596711000000|2020-08-06 10:50:00|1763.8|1757.8|1763.3|1757.3|1764|1758|1762.8|1756.8|14
1596711300000|2020-08-06 10:55:00|1763.5|1757.5|1763.5|1757.5|1764|1758|1763.3|1757.3|11
1596711600000|2020-08-06 11:00:00|1763.8|1757.8|1762|1756|1763.8|1757.8|1762|1756|7
1596711900000|2020-08-06 11:05:00|1761.8|1755.8|1762.8|1756.8|1762.8|1756.8|1761.8|1755.8|15
1596712200000|2020-08-06 11:10:00|1763|1757|1763|1757|1763|1757|1763|1757|1
1596712500000|2020-08-06 11:15:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1763.8|1757.8|3
1596712800000|2020-08-06 11:20:00|1764.5|1758.5|1764|1758|1764.8|1758.8|1763.8|1757.8|9
1596713100000|2020-08-06 11:25:00|1763.8|1757.8|1764.3|1758.3|1764.5|1758.5|1763.8|1757.8|6
1596713400000|2020-08-06 11:30:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764.5|1758.5|2
1596713700000|2020-08-06 11:35:00|1765|1759|1765.5|1759.5|1767|1761|1765|1759|14
1596714000000|2020-08-06 11:40:00|1764.8|1758.8|1763.3|1757.3|1764.8|1758.8|1763.3|1757.3|15
1596714300000|2020-08-06 11:45:00|1763.5|1757.5|1763.3|1757.3|1764|1758|1763.3|1757.3|6
1596714600000|2020-08-06 11:50:00|1763.5|1757.5|1764|1758|1764.3|1758.3|1763|1757|18
1596714900000|2020-08-06 11:55:00|1763.3|1757.3|1761|1755|1763.8|1757.8|1760.8|1754.8|74
1596715200000|2020-08-06 12:00:00|1761.3|1755.3|1762.3|1756.3|1762.8|1756.8|1761|1755|20
1596715500000|2020-08-06 12:05:00|1762.5|1756.5|1761.8|1755.8|1763.5|1757.5|1761.8|1755.8|21
1596715800000|2020-08-06 12:10:00|1762|1756|1761.5|1755.5|1762.3|1756.3|1761.5|1755.5|14
1596716100000|2020-08-06 12:15:00|1761.3|1755.3|1763.5|1757.5|1764|1758|1761|1755|35
1596716400000|2020-08-06 12:20:00|1763.8|1757.8|1763.5|1757.5|1764|1758|1763.3|1757.3|21
1596716700000|2020-08-06 12:25:00|1763.3|1757.3|1763.5|1757.5|1764|1758|1763|1757|12
1596717000000|2020-08-06 12:30:00|1763.3|1757.3|1765|1759|1765.3|1759.3|1763.3|1757.3|19
1596717300000|2020-08-06 12:35:00|1765.3|1759.3|1765.5|1759.5|1765.8|1759.8|1765|1759|43
1596717600000|2020-08-06 12:40:00|1765.8|1759.8|1764.3|1758.3|1766|1760|1764.3|1758.3|31
1596717900000|2020-08-06 12:45:00|1764.5|1758.5|1766|1760|1766|1760|1764.3|1758.3|29
1596718200000|2020-08-06 12:50:00|1766.3|1760.3|1765.5|1759.5|1767.5|1761.5|1765.3|1759.3|37
1596718500000|2020-08-06 12:55:00|1765.8|1759.8|1767.5|1761.5|1767.5|1761.5|1765.3|1759.3|34
1596718800000|2020-08-06 13:00:00|1767.8|1761.8|1766.3|1760.3|1767.8|1761.8|1765.8|1759.8|70
1596719100000|2020-08-06 13:05:00|1766.5|1760.5|1767|1761|1768|1762|1766.5|1760.5|44
1596719400000|2020-08-06 13:10:00|1767.3|1761.3|1767|1761|1767.3|1761.3|1766|1760|38
1596719700000|2020-08-06 13:15:00|1767.3|1761.3|1766.3|1760.3|1767.5|1761.5|1765.8|1759.8|31
1596720000000|2020-08-06 13:20:00|1766.5|1760.5|1765.3|1759.3|1767|1761|1765|1759|35
1596720300000|2020-08-06 13:25:00|1765.5|1759.5|1766.3|1760.3|1767|1761|1765.5|1759.5|25
1596720600000|2020-08-06 13:30:00|1766.5|1760.5|1769|1763|1769|1763|1766.5|1760.5|36
1596720900000|2020-08-06 13:35:00|1769.3|1763.3|1768.8|1762.8|1769.8|1763.8|1768.8|1762.8|19
1596721200000|2020-08-06 13:40:00|1769|1763|1771.3|1765.3|1771.3|1765.3|1769|1763|33
1596721500000|2020-08-06 13:45:00|1771.5|1765.5|1772.3|1766.3|1772.5|1766.5|1770.8|1764.8|28
1596721800000|2020-08-06 13:50:00|1771.8|1765.8|1773|1767|1774|1768|1771|1765|35
1596722100000|2020-08-06 13:55:00|1773.3|1767.3|1775.3|1769.3|1775.5|1769.5|1772.5|1766.5|34
1596722400000|2020-08-06 14:00:00|1775.5|1769.5|1775.5|1769.5|1777.3|1771.3|1775.3|1769.3|33
1596722700000|2020-08-06 14:05:00|1775.3|1769.3|1773.3|1767.3|1775.8|1769.8|1772.3|1766.3|33
1596723000000|2020-08-06 14:10:00|1773|1767|1772.5|1766.5|1773.5|1767.5|1771.8|1765.8|14
1596723300000|2020-08-06 14:15:00|1772.8|1766.8|1772.5|1766.5|1773|1767|1772|1766|15
1596723600000|2020-08-06 14:20:00|1772.8|1766.8|1773|1767|1773|1767|1772.3|1766.3|17
1596723900000|2020-08-06 14:25:00|1772.8|1766.8|1769.8|1763.8|1773.5|1767.5|1768.8|1762.8|34
1596724200000|2020-08-06 14:30:00|1770|1764|1770.8|1764.8|1773.3|1767.3|1769|1763|49
1596724500000|2020-08-06 14:35:00|1771|1765|1772|1766|1772.8|1766.8|1769.8|1763.8|34
1596724800000|2020-08-06 14:40:00|1772.3|1766.3|1771|1765|1774|1768|1770.8|1764.8|80
1596725100000|2020-08-06 14:45:00|1771.5|1765.5|1773.8|1767.8|1773.8|1767.8|1770|1764|86
1596725400000|2020-08-06 14:50:00|1774|1768|1775|1769|1776.3|1770.3|1772|1766|86
1596725700000|2020-08-06 14:55:00|1775.3|1769.3|1776.5|1770.5|1776.5|1770.5|1775|1769|28
1596726000000|2020-08-06 15:00:00|1776.8|1770.8|1780.5|1774.5|1782.3|1776.3|1776.8|1770.8|57
1596726300000|2020-08-06 15:05:00|1780.8|1774.8|1780|1774|1781.5|1775.5|1779|1773|44
1596726600000|2020-08-06 15:10:00|1780.3|1774.3|1782.8|1776.8|1783.3|1777.3|1780|1774|28
1596726900000|2020-08-06 15:15:00|1783|1777|1783|1777|1784.3|1778.3|1782.3|1776.3|35
1596727200000|2020-08-06 15:20:00|1783.3|1777.3|1781.8|1775.8|1783.3|1777.3|1781.3|1775.3|26
1596727500000|2020-08-06 15:25:00|1781.5|1775.5|1782.8|1776.8|1782.8|1776.8|1781.3|1775.3|23
1596727800000|2020-08-06 15:30:00|1783|1777|1780|1774|1784.3|1778.3|1778.5|1772.5|105
1596728100000|2020-08-06 15:35:00|1780.3|1774.3|1780.3|1774.3|1781.3|1775.3|1779.8|1773.8|28
1596728400000|2020-08-06 15:40:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1778.8|1772.8|19
1596728700000|2020-08-06 15:45:00|1780.5|1774.5|1780.8|1774.8|1781.3|1775.3|1780.3|1774.3|16
1596729000000|2020-08-06 15:50:00|1781|1775|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|6
1596729300000|2020-08-06 15:55:00|1781|1775|1782.3|1776.3|1782.8|1776.8|1781|1775|13
1596729600000|2020-08-06 16:00:00|1782.5|1776.5|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|6
1596729900000|2020-08-06 16:05:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|6
1596730200000|2020-08-06 16:10:00|1781|1775|1779.8|1773.8|1781|1775|1779.8|1773.8|5
1596730500000|2020-08-06 16:15:00|1779.5|1773.5|1779.8|1773.8|1780.5|1774.5|1778.8|1772.8|15
1596730800000|2020-08-06 16:20:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1779.8|1773.8|6
1596731100000|2020-08-06 16:25:00|1780|1774|1778.3|1772.3|1780|1774|1778.3|1772.3|4
1596731400000|2020-08-06 16:30:00|1778|1772|1779.5|1773.5|1780|1774|1778|1772|7
1596732000000|2020-08-06 16:40:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|3
1596732300000|2020-08-06 16:45:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.3|1773.3|3
1596732600000|2020-08-06 16:50:00|1779.8|1773.8|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|3
1596732900000|2020-08-06 16:55:00|1779|1773|1779|1773|1779|1773|1779|1773|1
1596758400000|2020-08-07 00:00:00|1783.4|1777.4|1782.5|1776.5|1783.4|1777.4|1782.5|1776.5|6
1596758700000|2020-08-07 00:05:00|1782.6|1776.6|1783.5|1777.5|1783.5|1777.5|1782.6|1776.6|3
1596759300000|2020-08-07 00:15:00|1783.4|1777.4|1784|1778|1784.3|1778.3|1783.4|1777.4|4
1596759600000|2020-08-07 00:20:00|1783.9|1777.9|1783.9|1777.9|1784|1778|1783.9|1777.9|5
1596759900000|2020-08-07 00:25:00|1783.6|1777.6|1783.1|1777.1|1783.6|1777.6|1783.1|1777.1|2
1596762000000|2020-08-07 01:00:00|1784|1778|1783.8|1777.8|1784.4|1778.4|1783.1|1777.1|22
1596762300000|2020-08-07 01:05:00|1783|1777|1782.1|1776.1|1783.8|1777.8|1782.1|1776.1|21
1596762600000|2020-08-07 01:10:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.3|1776.3|4
1596762900000|2020-08-07 01:15:00|1782.1|1776.1|1781.1|1775.1|1782.1|1776.1|1781.1|1775.1|7
1596763200000|2020-08-07 01:20:00|1781|1775|1778.9|1772.9|1781|1775|1778.9|1772.9|17
1596763500000|2020-08-07 01:25:00|1778.6|1772.6|1778.3|1772.3|1778.6|1772.6|1777.5|1771.5|16
1596763800000|2020-08-07 01:30:00|1777.8|1771.8|1777|1771|1777.9|1771.9|1776.9|1770.9|21
1596764100000|2020-08-07 01:35:00|1776.9|1770.9|1777.4|1771.4|1777.6|1771.6|1776.9|1770.9|8
1596764400000|2020-08-07 01:40:00|1777.3|1771.3|1777.3|1771.3|1777.6|1771.6|1777|1771|23
1596764700000|2020-08-07 01:45:00|1777.4|1771.4|1778.6|1772.6|1778.9|1772.9|1777.4|1771.4|19
1596765000000|2020-08-07 01:50:00|1778.8|1772.8|1780|1774|1780|1774|1778.4|1772.4|20
1596765300000|2020-08-07 01:55:00|1779.8|1773.8|1780|1774|1780.5|1774.5|1779.8|1773.8|10
1596765600000|2020-08-07 02:00:00|1779.3|1773.3|1778.4|1772.4|1779.3|1773.3|1777.6|1771.6|18
1596765900000|2020-08-07 02:05:00|1778|1772|1777.3|1771.3|1778|1772|1776.9|1770.9|10
1596766200000|2020-08-07 02:10:00|1777.4|1771.4|1777.3|1771.3|1777.6|1771.6|1777.3|1771.3|10
1596766500000|2020-08-07 02:15:00|1777.5|1771.5|1777.4|1771.4|1777.5|1771.5|1777.4|1771.4|2
1596766800000|2020-08-07 02:20:00|1776.1|1770.1|1776.8|1770.8|1776.8|1770.8|1776.1|1770.1|4
1596767100000|2020-08-07 02:25:00|1776.5|1770.5|1776.3|1770.3|1776.5|1770.5|1776.3|1770.3|2
1596767400000|2020-08-07 02:30:00|1776|1770|1776.5|1770.5|1776.5|1770.5|1776|1770|11
1596767700000|2020-08-07 02:35:00|1776.8|1770.8|1776.8|1770.8|1777.5|1771.5|1776|1770|50
1596768000000|2020-08-07 02:40:00|1776.5|1770.5|1776.3|1770.3|1776.5|1770.5|1775.9|1769.9|14
1596768300000|2020-08-07 02:45:00|1776|1770|1775.4|1769.4|1776.3|1770.3|1775.4|1769.4|29
1596768600000|2020-08-07 02:50:00|1775.5|1769.5|1776|1770|1776.3|1770.3|1775.5|1769.5|29
1596768900000|2020-08-07 02:55:00|1776.1|1770.1|1777.3|1771.3|1777.3|1771.3|1776.1|1770.1|6
1596769200000|2020-08-07 03:00:00|1777.4|1771.4|1779|1773|1779|1773|1777.4|1771.4|16
1596769500000|2020-08-07 03:05:00|1778.9|1772.9|1779.9|1773.9|1780.3|1774.3|1778.9|1772.9|20
1596769800000|2020-08-07 03:10:00|1778.9|1772.9|1778.8|1772.8|1778.9|1772.9|1778|1772|11
1596770100000|2020-08-07 03:15:00|1778.1|1772.1|1777.8|1771.8|1778.1|1772.1|1776.9|1770.9|14
1596770400000|2020-08-07 03:20:00|1777.9|1771.9|1777.4|1771.4|1778|1772|1776.4|1770.4|20
1596770700000|2020-08-07 03:25:00|1777.5|1771.5|1776.4|1770.4|1777.5|1771.5|1776.3|1770.3|8
1596771000000|2020-08-07 03:30:00|1776.6|1770.6|1776.5|1770.5|1776.6|1770.6|1776.5|1770.5|2
1596771300000|2020-08-07 03:35:00|1776.4|1770.4|1776.3|1770.3|1777.3|1771.3|1775.6|1769.6|8
1596771600000|2020-08-07 03:40:00|1776.6|1770.6|1776.8|1770.8|1776.8|1770.8|1776.1|1770.1|5
1596771900000|2020-08-07 03:45:00|1777|1771|1777.4|1771.4|1777.6|1771.6|1776.4|1770.4|12
1596772200000|2020-08-07 03:50:00|1777.5|1771.5|1777|1771|1777.5|1771.5|1777|1771|3
1596772500000|2020-08-07 03:55:00|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1776.8|1770.8|1
1596774600000|2020-08-07 04:30:00|1776.5|1770.5|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|7
1596774900000|2020-08-07 04:35:00|1776.6|1770.6|1777|1771|1777|1771|1776.6|1770.6|3
1596775200000|2020-08-07 04:40:00|1776.8|1770.8|1777.4|1771.4|1777.4|1771.4|1776.5|1770.5|7
1596775500000|2020-08-07 04:45:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|3
1596775800000|2020-08-07 04:50:00|1777.5|1771.5|1777.5|1771.5|1777.5|1771.5|1777.3|1771.3|3
1596776400000|2020-08-07 05:00:00|1777.3|1771.3|1776.1|1770.1|1777.3|1771.3|1776.1|1770.1|10
1596776700000|2020-08-07 05:05:00|1775.9|1769.9|1775.8|1769.8|1776|1770|1775.8|1769.8|4
1596777000000|2020-08-07 05:10:00|1775.6|1769.6|1777|1771|1777.3|1771.3|1775.6|1769.6|11
1596777600000|2020-08-07 05:20:00|1776.9|1770.9|1776.5|1770.5|1777|1771|1776.4|1770.4|10
1596777900000|2020-08-07 05:25:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1596778200000|2020-08-07 05:30:00|1776.1|1770.1|1776.1|1770.1|1776.4|1770.4|1775.4|1769.4|59
1596778500000|2020-08-07 05:35:00|1775.8|1769.8|1775.9|1769.9|1776.3|1770.3|1775.5|1769.5|9
1596778800000|2020-08-07 05:40:00|1776.1|1770.1|1776.5|1770.5|1776.8|1770.8|1776.1|1770.1|10
1596779100000|2020-08-07 05:45:00|1776.8|1770.8|1777|1771|1777.5|1771.5|1776.8|1770.8|14
1596779400000|2020-08-07 05:50:00|1776.8|1770.8|1777|1771|1777.4|1771.4|1776.8|1770.8|11
1596779700000|2020-08-07 05:55:00|1776.8|1770.8|1776.8|1770.8|1777.3|1771.3|1776.3|1770.3|23
1596780000000|2020-08-07 06:00:00|1777|1771|1776.1|1770.1|1777.3|1771.3|1775.8|1769.8|35
1596780300000|2020-08-07 06:05:00|1776.3|1770.3|1775.9|1769.9|1776.4|1770.4|1775.9|1769.9|5
1596780600000|2020-08-07 06:10:00|1776.1|1770.1|1776.3|1770.3|1776.3|1770.3|1775.9|1769.9|4
1596780900000|2020-08-07 06:15:00|1776.8|1770.8|1776.8|1770.8|1777.4|1771.4|1776.5|1770.5|34
1596781200000|2020-08-07 06:20:00|1776.5|1770.5|1775.6|1769.6|1776.5|1770.5|1775.5|1769.5|10
1596781500000|2020-08-07 06:25:00|1775.9|1769.9|1776.1|1770.1|1776.1|1770.1|1775.9|1769.9|2
1596781800000|2020-08-07 06:30:00|1776.3|1770.3|1777.3|1771.3|1777.8|1771.8|1776.3|1770.3|20
1596782100000|2020-08-07 06:35:00|1777.1|1771.1|1777.3|1771.3|1777.4|1771.4|1776.3|1770.3|28
1596782400000|2020-08-07 06:40:00|1777.4|1771.4|1777.3|1771.3|1777.9|1771.9|1777|1771|16
1596782700000|2020-08-07 06:45:00|1777.1|1771.1|1778.9|1772.9|1779.4|1773.4|1777.1|1771.1|25
1596783000000|2020-08-07 06:50:00|1779|1773|1780.4|1774.4|1780.8|1774.8|1778.9|1772.9|47
1596783300000|2020-08-07 06:55:00|1780.1|1774.1|1779.5|1773.5|1780.3|1774.3|1778.8|1772.8|45
1596783600000|2020-08-07 07:00:00|1779|1773|1779.5|1773.5|1782.3|1776.3|1778.8|1772.8|66
1596783900000|2020-08-07 07:05:00|1779.8|1773.8|1781.5|1775.5|1782|1776|1779.5|1773.5|32
1596784200000|2020-08-07 07:10:00|1781.8|1775.8|1780.8|1774.8|1783.3|1777.3|1779|1773|47
1596784500000|2020-08-07 07:15:00|1780.5|1774.5|1782.8|1776.8|1783.3|1777.3|1780.5|1774.5|19
1596784800000|2020-08-07 07:20:00|1782.3|1776.3|1781.3|1775.3|1783.5|1777.5|1780.5|1774.5|37
1596785100000|2020-08-07 07:25:00|1781.5|1775.5|1781.3|1775.3|1782.8|1776.8|1781.3|1775.3|19
1596785400000|2020-08-07 07:30:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|20
1596785700000|2020-08-07 07:35:00|1781.5|1775.5|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|15
1596786000000|2020-08-07 07:40:00|1781.5|1775.5|1782.8|1776.8|1782.8|1776.8|1781.5|1775.5|6
1596786300000|2020-08-07 07:45:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1596786600000|2020-08-07 07:50:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1596786900000|2020-08-07 07:55:00|1783.3|1777.3|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|5
1596787200000|2020-08-07 08:00:00|1783|1777|1782|1776|1783.5|1777.5|1782|1776|15
1596787500000|2020-08-07 08:05:00|1782.3|1776.3|1780.8|1774.8|1782.3|1776.3|1780.3|1774.3|25
1596787800000|2020-08-07 08:10:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1778.8|1772.8|23
1596788100000|2020-08-07 08:15:00|1780.5|1774.5|1782.3|1776.3|1782.3|1776.3|1779.8|1773.8|21
1596788400000|2020-08-07 08:20:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1781.5|1775.5|14
1596788700000|2020-08-07 08:25:00|1782.5|1776.5|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|9
1596789000000|2020-08-07 08:30:00|1783.5|1777.5|1783.3|1777.3|1783.5|1777.5|1782.5|1776.5|9
1596789300000|2020-08-07 08:35:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|5
1596789900000|2020-08-07 08:45:00|1783|1777|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|12
1596790200000|2020-08-07 08:50:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|11
1596790500000|2020-08-07 08:55:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|4
1596790800000|2020-08-07 09:00:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1782|1776|10
1596791100000|2020-08-07 09:05:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1782|1776|25
1596791400000|2020-08-07 09:10:00|1782|1776|1780.8|1774.8|1782|1776|1780.8|1774.8|9
1596791700000|2020-08-07 09:15:00|1781|1775|1782|1776|1782.3|1776.3|1781|1775|11
1596792000000|2020-08-07 09:20:00|1781.8|1775.8|1782.8|1776.8|1782.8|1776.8|1781.8|1775.8|4
1596792300000|2020-08-07 09:25:00|1783|1777|1782.8|1776.8|1783|1777|1782.3|1776.3|5
1596792600000|2020-08-07 09:30:00|1783|1777|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|10
1596792900000|2020-08-07 09:35:00|1782.5|1776.5|1783|1777|1783.3|1777.3|1782.3|1776.3|13
1596793200000|2020-08-07 09:40:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1596793800000|2020-08-07 09:50:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782.3|1776.3|27
1596794100000|2020-08-07 09:55:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782|1776|5
1596794700000|2020-08-07 10:05:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1596795000000|2020-08-07 10:10:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1596795300000|2020-08-07 10:15:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|6
1596795600000|2020-08-07 10:20:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|4
1596796200000|2020-08-07 10:30:00|1784|1778|1783.8|1777.8|1784|1778|1783.8|1777.8|2
1596796500000|2020-08-07 10:35:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|6
1596796800000|2020-08-07 10:40:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1596797100000|2020-08-07 10:45:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784|1778|5
1596797400000|2020-08-07 10:50:00|1784.5|1778.5|1785|1779|1785|1779|1784.5|1778.5|3
1596797700000|2020-08-07 10:55:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|4
1596798000000|2020-08-07 11:00:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|6
1596798300000|2020-08-07 11:05:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|2
1596798600000|2020-08-07 11:10:00|1784.8|1778.8|1784|1778|1785|1779|1784|1778|6
1596798900000|2020-08-07 11:15:00|1784.3|1778.3|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|6
1596799200000|2020-08-07 11:20:00|1783.5|1777.5|1784.3|1778.3|1784.3|1778.3|1783.5|1777.5|4
1596799500000|2020-08-07 11:25:00|1784.5|1778.5|1785|1779|1785|1779|1784.5|1778.5|5
1596799800000|2020-08-07 11:30:00|1785.3|1779.3|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|11
1596800100000|2020-08-07 11:35:00|1785|1779|1785.3|1779.3|1785.3|1779.3|1784.3|1778.3|10
1596800400000|2020-08-07 11:40:00|1785.5|1779.5|1784.8|1778.8|1785.5|1779.5|1784.8|1778.8|3
1596800700000|2020-08-07 11:45:00|1785|1779|1785|1779|1785|1779|1784.8|1778.8|3
1596801000000|2020-08-07 11:50:00|1784.3|1778.3|1785|1779|1785|1779|1784.3|1778.3|4
1596801300000|2020-08-07 11:55:00|1784.3|1778.3|1782.3|1776.3|1784.3|1778.3|1782.3|1776.3|62
1596801600000|2020-08-07 12:00:00|1782.5|1776.5|1783.3|1777.3|1783.5|1777.5|1781.8|1775.8|24
1596801900000|2020-08-07 12:05:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1782.8|1776.8|11
1596802200000|2020-08-07 12:10:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1781.8|1775.8|12
1596802500000|2020-08-07 12:15:00|1782|1776|1782|1776|1782.3|1776.3|1781|1775|26
1596802800000|2020-08-07 12:20:00|1781.5|1775.5|1780.3|1774.3|1782|1776|1779.8|1773.8|13
1596803100000|2020-08-07 12:25:00|1780.5|1774.5|1778.3|1772.3|1780.5|1774.5|1777.5|1771.5|29
1596803400000|2020-08-07 12:30:00|1778.5|1772.5|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|30
1596803700000|2020-08-07 12:35:00|1778.8|1772.8|1778.3|1772.3|1779|1773|1776.8|1770.8|47
1596804000000|2020-08-07 12:40:00|1778|1772|1777.3|1771.3|1778.5|1772.5|1777.3|1771.3|21
1596804300000|2020-08-07 12:45:00|1777.5|1771.5|1778.3|1772.3|1779|1773|1777.3|1771.3|46
1596804600000|2020-08-07 12:50:00|1778.5|1772.5|1778.8|1772.8|1780|1774|1778.5|1772.5|23
1596804900000|2020-08-07 12:55:00|1779|1773|1780|1774|1780|1774|1778.8|1772.8|15
1596805200000|2020-08-07 13:00:00|1780.3|1774.3|1779.8|1773.8|1781.3|1775.3|1778.5|1772.5|51
1596805500000|2020-08-07 13:05:00|1780|1774|1781|1775|1782|1776|1780|1774|70
1596805800000|2020-08-07 13:10:00|1780.8|1774.8|1777.3|1771.3|1780.8|1774.8|1776.5|1770.5|68
1596806100000|2020-08-07 13:15:00|1777.5|1771.5|1773|1767|1778.5|1772.5|1771.8|1765.8|50
1596806400000|2020-08-07 13:20:00|1772.8|1766.8|1773.3|1767.3|1774|1768|1771.8|1765.8|51
1596806700000|2020-08-07 13:25:00|1773|1767|1771.3|1765.3|1773.8|1767.8|1770.8|1764.8|48
1596807000000|2020-08-07 13:30:00|1771|1765|1769|1763|1771.3|1765.3|1769|1763|50
1596807300000|2020-08-07 13:35:00|1768.8|1762.8|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|29
1596807600000|2020-08-07 13:40:00|1768.5|1762.5|1769.5|1763.5|1770.8|1764.8|1768.5|1762.5|37
1596807900000|2020-08-07 13:45:00|1769.3|1763.3|1767.8|1761.8|1769.3|1763.3|1766.3|1760.3|47
1596808200000|2020-08-07 13:50:00|1767.5|1761.5|1767.3|1761.3|1768.5|1762.5|1766.8|1760.8|38
1596808500000|2020-08-07 13:55:00|1767.5|1761.5|1768.8|1762.8|1769.5|1763.5|1767.3|1761.3|53
1596808800000|2020-08-07 14:00:00|1768.5|1762.5|1767.3|1761.3|1768.5|1762.5|1764.8|1758.8|36
1596809100000|2020-08-07 14:05:00|1767.5|1761.5|1767.3|1761.3|1768.3|1762.3|1766.8|1760.8|53
1596809400000|2020-08-07 14:10:00|1767.5|1761.5|1767.3|1761.3|1768.8|1762.8|1766.3|1760.3|50
1596809700000|2020-08-07 14:15:00|1767.5|1761.5|1768.3|1762.3|1769.5|1763.5|1767.3|1761.3|34
1596810000000|2020-08-07 14:20:00|1768|1762|1767.8|1761.8|1768.3|1762.3|1767.3|1761.3|17
1596810300000|2020-08-07 14:25:00|1768.3|1762.3|1767.8|1761.8|1768.8|1762.8|1767.3|1761.3|24
1596810600000|2020-08-07 14:30:00|1767.5|1761.5|1767|1761|1769.3|1763.3|1766.3|1760.3|56
1596810900000|2020-08-07 14:35:00|1767.3|1761.3|1765|1759|1767.5|1761.5|1764|1758|37
1596811200000|2020-08-07 14:40:00|1764.8|1758.8|1765.5|1759.5|1767.3|1761.3|1762|1756|70
1596811500000|2020-08-07 14:45:00|1766|1760|1766.3|1760.3|1766.5|1760.5|1765|1759|23
1596811800000|2020-08-07 14:50:00|1766|1760|1765.3|1759.3|1766.3|1760.3|1765|1759|20
1596812100000|2020-08-07 14:55:00|1765.5|1759.5|1766.8|1760.8|1767.3|1761.3|1765.3|1759.3|26
1596812400000|2020-08-07 15:00:00|1767|1761|1767|1761|1769|1763|1766.8|1760.8|40
1596812700000|2020-08-07 15:05:00|1766.8|1760.8|1769.5|1763.5|1769.5|1763.5|1766.8|1760.8|23
1596813000000|2020-08-07 15:10:00|1769.8|1763.8|1767.3|1761.3|1770|1764|1766.5|1760.5|36
1596813300000|2020-08-07 15:15:00|1767.5|1761.5|1765.8|1759.8|1768.3|1762.3|1765.8|1759.8|37
1596813600000|2020-08-07 15:20:00|1766|1760|1768.3|1762.3|1768.3|1762.3|1766|1760|21
1596813900000|2020-08-07 15:25:00|1768.8|1762.8|1766.8|1760.8|1770.3|1764.3|1766.5|1760.5|53
1596814200000|2020-08-07 15:30:00|1767|1761|1773.5|1767.5|1776.8|1770.8|1767|1761|106
1596814500000|2020-08-07 15:35:00|1773.3|1767.3|1773.3|1767.3|1773.8|1767.8|1771.3|1765.3|52
1596814800000|2020-08-07 15:40:00|1773|1767|1773.3|1767.3|1774|1768|1770.5|1764.5|38
1596815100000|2020-08-07 15:45:00|1773.5|1767.5|1772.5|1766.5|1773.5|1767.5|1772.3|1766.3|17
1596815400000|2020-08-07 15:50:00|1772.3|1766.3|1771.5|1765.5|1772.5|1766.5|1771|1765|22
1596815700000|2020-08-07 15:55:00|1771.8|1765.8|1770|1764|1772|1766|1768.8|1762.8|37
1596816000000|2020-08-07 16:00:00|1770.3|1764.3|1770.5|1764.5|1771|1765|1769.8|1763.8|29
1596816300000|2020-08-07 16:05:00|1770.3|1764.3|1769|1763|1770.8|1764.8|1767.8|1761.8|35
1596816600000|2020-08-07 16:10:00|1769.3|1763.3|1767.8|1761.8|1769.8|1763.8|1767.8|1761.8|40
1596816900000|2020-08-07 16:15:00|1767.3|1761.3|1765|1759|1767.5|1761.5|1765|1759|40
1596817200000|2020-08-07 16:20:00|1764.8|1758.8|1761|1755|1765|1759|1760.8|1754.8|33
1596817500000|2020-08-07 16:25:00|1760.8|1754.8|1764.5|1758.5|1764.5|1758.5|1760.5|1754.5|28
1596817800000|2020-08-07 16:30:00|1764.3|1758.3|1763.5|1757.5|1764.5|1758.5|1762.8|1756.8|29
1596818100000|2020-08-07 16:35:00|1763.8|1757.8|1766.5|1760.5|1767.3|1761.3|1763.8|1757.8|34
1596818400000|2020-08-07 16:40:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.3|1760.3|19
1596818700000|2020-08-07 16:45:00|1767|1761|1764.3|1758.3|1767|1761|1764.3|1758.3|20
1596819000000|2020-08-07 16:50:00|1764.8|1758.8|1763.8|1757.8|1766.3|1760.3|1763.5|1757.5|23
1596819300000|2020-08-07 16:55:00|1764|1758|1763.5|1757.5|1764.3|1758.3|1763.5|1757.5|9
1597017600000|2020-08-10 00:00:00|1764|1752|1764.6|1758.6|1764.6|1758.6|1763.8|1752|5
1597017900000|2020-08-10 00:05:00|1764.9|1758.9|1765.3|1759.3|1765.3|1759.3|1764.9|1758.9|4
1597019100000|2020-08-10 00:25:00|1765.6|1759.6|1765.9|1759.9|1765.9|1759.9|1765.6|1759.6|3
1597019400000|2020-08-10 00:30:00|1766.1|1760.1|1766|1760|1766.1|1760.1|1766|1760|2
1597019700000|2020-08-10 00:35:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1
1597020000000|2020-08-10 00:40:00|1767|1761|1767.1|1761.1|1767.1|1761.1|1767|1761|2
1597020300000|2020-08-10 00:45:00|1767.3|1761.3|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|7
1597020600000|2020-08-10 00:50:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1597020900000|2020-08-10 00:55:00|1769.1|1763.1|1768.8|1762.8|1769.1|1763.1|1768.8|1762.8|4
1597021200000|2020-08-10 01:00:00|1769|1763|1773|1767|1773.9|1767.9|1769|1763|53
1597021500000|2020-08-10 01:05:00|1772.9|1766.9|1770.6|1764.6|1773.3|1767.3|1770.3|1764.3|35
1597021800000|2020-08-10 01:10:00|1770.9|1764.9|1765.5|1759.5|1771.1|1765.1|1765.3|1759.3|60
1597022100000|2020-08-10 01:15:00|1765.3|1759.3|1756.5|1750.5|1765.6|1759.6|1755.6|1749.6|121
1597022400000|2020-08-10 01:20:00|1756.3|1750.3|1759|1753|1759|1753|1756.1|1750.1|31
1597022700000|2020-08-10 01:25:00|1759.3|1753.3|1759.3|1753.3|1760.5|1754.5|1758.8|1752.8|29
1597023000000|2020-08-10 01:30:00|1758.8|1752.8|1757.3|1751.3|1759|1753|1755.8|1749.8|20
1597023300000|2020-08-10 01:35:00|1757|1751|1756.9|1750.9|1757|1751|1756.5|1750.5|8
1597023600000|2020-08-10 01:40:00|1756.8|1750.8|1759.1|1753.1|1759.5|1753.5|1756.8|1750.8|19
1597023900000|2020-08-10 01:45:00|1759.4|1753.4|1757.3|1751.3|1759.4|1753.4|1757|1751|16
1597024200000|2020-08-10 01:50:00|1757.1|1751.1|1757|1751|1757.1|1751.1|1757|1751|2
1597024500000|2020-08-10 01:55:00|1757.4|1751.4|1754.9|1748.9|1757.6|1751.6|1754.6|1748.6|21
1597024800000|2020-08-10 02:00:00|1754.6|1748.6|1755.5|1749.5|1755.8|1749.8|1754.1|1748.1|24
1597025100000|2020-08-10 02:05:00|1755.3|1749.3|1754.1|1748.1|1755.3|1749.3|1753.9|1747.9|26
1597025400000|2020-08-10 02:10:00|1754.4|1748.4|1755|1749|1755.3|1749.3|1754.1|1748.1|13
1597025700000|2020-08-10 02:15:00|1755.3|1749.3|1756|1750|1756.1|1750.1|1755.3|1749.3|5
1597026000000|2020-08-10 02:20:00|1756.3|1750.3|1757.4|1751.4|1757.5|1751.5|1756.3|1750.3|10
1597026300000|2020-08-10 02:25:00|1757.3|1751.3|1757.4|1751.4|1757.4|1751.4|1757.3|1751.3|2
1597026600000|2020-08-10 02:30:00|1757.3|1751.3|1757.8|1751.8|1757.8|1751.8|1757.3|1751.3|8
1597026900000|2020-08-10 02:35:00|1757.6|1751.6|1758.3|1752.3|1758.3|1752.3|1757.5|1751.5|4
1597027200000|2020-08-10 02:40:00|1758|1752|1758|1752|1758.1|1752.1|1757.5|1751.5|7
1597028100000|2020-08-10 02:55:00|1758.3|1752.3|1758.9|1752.9|1758.9|1752.9|1758.3|1752.3|4
1597028400000|2020-08-10 03:00:00|1758.6|1752.6|1758.1|1752.1|1758.9|1752.9|1758|1752|6
1597028700000|2020-08-10 03:05:00|1758.4|1752.4|1758.9|1752.9|1758.9|1752.9|1758.4|1752.4|2
1597029300000|2020-08-10 03:15:00|1759|1753|1759.9|1753.9|1760.8|1754.8|1759|1753|9
1597029600000|2020-08-10 03:20:00|1760|1754|1759.9|1753.9|1760|1754|1759.9|1753.9|2
1597029900000|2020-08-10 03:25:00|1760.1|1754.1|1760.8|1754.8|1760.8|1754.8|1760.1|1754.1|7
1597030200000|2020-08-10 03:30:00|1760.5|1754.5|1758.9|1752.9|1760.5|1754.5|1758.9|1752.9|10
1597030500000|2020-08-10 03:35:00|1758.8|1752.8|1758.6|1752.6|1758.8|1752.8|1758.6|1752.6|2
1597030800000|2020-08-10 03:40:00|1758.9|1752.9|1759.1|1753.1|1759.1|1753.1|1758.9|1752.9|3
1597031100000|2020-08-10 03:45:00|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1759.3|1753.3|1
1597031400000|2020-08-10 03:50:00|1759.4|1753.4|1758.8|1752.8|1759.4|1753.4|1758.3|1752.3|7
1597031700000|2020-08-10 03:55:00|1758.9|1752.9|1759.1|1753.1|1759.1|1753.1|1758.9|1752.9|2
1597033800000|2020-08-10 04:30:00|1759|1753|1759.3|1753.3|1759.3|1753.3|1759|1753|2
1597034100000|2020-08-10 04:35:00|1759|1753|1760.4|1754.4|1760.4|1754.4|1759|1753|11
1597034400000|2020-08-10 04:40:00|1761|1755|1760.6|1754.6|1761.4|1755.4|1760.6|1754.6|11
1597034700000|2020-08-10 04:45:00|1760.5|1754.5|1760.5|1754.5|1760.5|1754.5|1760.5|1754.5|1
1597035600000|2020-08-10 05:00:00|1760.4|1754.4|1759.1|1753.1|1760.4|1754.4|1758.9|1752.9|7
1597036200000|2020-08-10 05:10:00|1759.3|1753.3|1758.9|1752.9|1759.3|1753.3|1758.9|1752.9|5
1597036500000|2020-08-10 05:15:00|1759.1|1753.1|1759.1|1753.1|1759.1|1753.1|1759.1|1753.1|1
1597036800000|2020-08-10 05:20:00|1759.4|1753.4|1760.5|1754.5|1761|1755|1759.1|1753.1|12
1597037100000|2020-08-10 05:25:00|1760.3|1754.3|1759.5|1753.5|1760.3|1754.3|1759.5|1753.5|3
1597037400000|2020-08-10 05:30:00|1759.6|1753.6|1763|1757|1763.5|1757.5|1759.6|1753.6|27
1597037700000|2020-08-10 05:35:00|1762.9|1756.9|1760.6|1754.6|1763|1757|1760.6|1754.6|12
1597038000000|2020-08-10 05:40:00|1760.8|1754.8|1761.1|1755.1|1762.1|1756.1|1760.8|1754.8|22
1597038300000|2020-08-10 05:45:00|1761.3|1755.3|1761|1755|1761.3|1755.3|1760.9|1754.9|11
1597038600000|2020-08-10 05:50:00|1761.3|1755.3|1759.9|1753.9|1761.3|1755.3|1759.9|1753.9|4
1597038900000|2020-08-10 05:55:00|1760.1|1754.1|1759.3|1753.3|1760.5|1754.5|1758.6|1752.6|21
1597039200000|2020-08-10 06:00:00|1759.1|1753.1|1760.5|1754.5|1761.9|1755.9|1758.9|1752.9|25
1597039500000|2020-08-10 06:05:00|1760.8|1754.8|1761|1755|1761.8|1755.8|1760.6|1754.6|13
1597039800000|2020-08-10 06:10:00|1760.6|1754.6|1758.5|1752.5|1760.9|1754.9|1757.5|1751.5|44
1597040100000|2020-08-10 06:15:00|1758.6|1752.6|1759.4|1753.4|1759.4|1753.4|1757.4|1751.4|33
1597040400000|2020-08-10 06:20:00|1759.5|1753.5|1762|1756|1762|1756|1759.5|1753.5|20
1597040700000|2020-08-10 06:25:00|1761.8|1755.8|1761.3|1755.3|1762.3|1756.3|1761.1|1755.1|14
1597041000000|2020-08-10 06:30:00|1761.4|1755.4|1759.5|1753.5|1761.8|1755.8|1759.5|1753.5|16
1597041300000|2020-08-10 06:35:00|1759.6|1753.6|1759.8|1753.8|1760.3|1754.3|1759.3|1753.3|24
1597041600000|2020-08-10 06:40:00|1759.5|1753.5|1759.4|1753.4|1760.5|1754.5|1759.4|1753.4|10
1597041900000|2020-08-10 06:45:00|1759.3|1753.3|1758.1|1752.1|1759.3|1753.3|1756.8|1750.8|29
1597042200000|2020-08-10 06:50:00|1757.9|1751.9|1761.5|1755.5|1761.5|1755.5|1757.9|1751.9|31
1597042500000|2020-08-10 06:55:00|1761.4|1755.4|1764|1758|1764|1758|1761.3|1755.3|39
1597042800000|2020-08-10 07:00:00|1764.8|1758.8|1766.5|1760.5|1766.8|1760.8|1763.8|1757.8|54
1597043100000|2020-08-10 07:05:00|1767|1761|1767.3|1761.3|1769|1763|1766.5|1760.5|34
1597043400000|2020-08-10 07:10:00|1766.8|1760.8|1765.3|1759.3|1767|1761|1765.3|1759.3|21
1597043700000|2020-08-10 07:15:00|1765.5|1759.5|1767|1761|1767.3|1761.3|1765.3|1759.3|20
1597044000000|2020-08-10 07:20:00|1767.3|1761.3|1765.5|1759.5|1768.8|1762.8|1765.5|1759.5|45
1597044300000|2020-08-10 07:25:00|1765.8|1759.8|1765.8|1759.8|1767.3|1761.3|1764|1758|29
1597044600000|2020-08-10 07:30:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1763.3|1757.3|29
1597044900000|2020-08-10 07:35:00|1765.8|1759.8|1765.8|1759.8|1767|1761|1764.8|1758.8|30
1597045200000|2020-08-10 07:40:00|1765.5|1759.5|1765.3|1759.3|1767.3|1761.3|1765|1759|29
1597045500000|2020-08-10 07:45:00|1765|1759|1764.3|1758.3|1765.3|1759.3|1764.3|1758.3|14
1597045800000|2020-08-10 07:50:00|1764.5|1758.5|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|10
1597046100000|2020-08-10 07:55:00|1764.5|1758.5|1765.8|1759.8|1765.8|1759.8|1763.8|1757.8|22
1597046400000|2020-08-10 08:00:00|1765.5|1759.5|1768|1762|1768.3|1762.3|1765.5|1759.5|40
1597046700000|2020-08-10 08:05:00|1768.3|1762.3|1767|1761|1768.3|1762.3|1765.5|1759.5|59
1597047000000|2020-08-10 08:10:00|1766.5|1760.5|1766|1760|1766.5|1760.5|1763.8|1757.8|49
1597047300000|2020-08-10 08:15:00|1766.3|1760.3|1768|1762|1768|1762|1766.3|1760.3|22
1597047600000|2020-08-10 08:20:00|1768.3|1762.3|1770|1764|1771.5|1765.5|1767.8|1761.8|32
1597047900000|2020-08-10 08:25:00|1770.3|1764.3|1768.3|1762.3|1770.3|1764.3|1768|1762|30
1597048200000|2020-08-10 08:30:00|1768|1762|1769.3|1763.3|1769.8|1763.8|1767.5|1761.5|20
1597048500000|2020-08-10 08:35:00|1769.5|1763.5|1767.5|1761.5|1770.3|1764.3|1766.5|1760.5|35
1597048800000|2020-08-10 08:40:00|1767.8|1761.8|1767.5|1761.5|1768.3|1762.3|1766.5|1760.5|30
1597049100000|2020-08-10 08:45:00|1767.8|1761.8|1768.5|1762.5|1769|1763|1767.8|1761.8|19
1597049400000|2020-08-10 08:50:00|1768.8|1762.8|1768.5|1762.5|1769.3|1763.3|1767.8|1761.8|16
1597049700000|2020-08-10 08:55:00|1768.3|1762.3|1767.5|1761.5|1768.3|1762.3|1767|1761|25
1597050000000|2020-08-10 09:00:00|1767.8|1761.8|1768|1762|1769.3|1763.3|1767.8|1761.8|12
1597050300000|2020-08-10 09:05:00|1768.3|1762.3|1768.5|1762.5|1769|1763|1768|1762|15
1597050600000|2020-08-10 09:10:00|1768.8|1762.8|1768.8|1762.8|1769|1763|1768.5|1762.5|8
1597050900000|2020-08-10 09:15:00|1769|1763|1767.5|1761.5|1769|1763|1767.5|1761.5|11
1597051200000|2020-08-10 09:20:00|1767.8|1761.8|1768.5|1762.5|1768.8|1762.8|1767.5|1761.5|13
1597051500000|2020-08-10 09:25:00|1768.8|1762.8|1767.8|1761.8|1769|1763|1767|1761|15
1597051800000|2020-08-10 09:30:00|1767.5|1761.5|1767|1761|1767.5|1761.5|1766.5|1760.5|6
1597052100000|2020-08-10 09:35:00|1767.3|1761.3|1766.8|1760.8|1768|1762|1766.8|1760.8|17
1597052400000|2020-08-10 09:40:00|1767|1761|1767.8|1761.8|1768|1762|1767|1761|5
1597052700000|2020-08-10 09:45:00|1768|1762|1768|1762|1768|1762|1768|1762|1
1597053000000|2020-08-10 09:50:00|1768.3|1762.3|1769.3|1763.3|1769.5|1763.5|1768.3|1762.3|20
1597053300000|2020-08-10 09:55:00|1769|1763|1767.5|1761.5|1769|1763|1767.5|1761.5|8
1597053600000|2020-08-10 10:00:00|1767.8|1761.8|1766.8|1760.8|1768|1762|1766|1760|19
1597053900000|2020-08-10 10:05:00|1766.5|1760.5|1766.3|1760.3|1766.8|1760.8|1765.8|1759.8|10
1597054200000|2020-08-10 10:10:00|1766|1760|1765.3|1759.3|1766|1760|1764.8|1758.8|18
1597054500000|2020-08-10 10:15:00|1765.5|1759.5|1764|1758|1765.8|1759.8|1764|1758|11
1597054800000|2020-08-10 10:20:00|1764.3|1758.3|1765.8|1759.8|1765.8|1759.8|1764.3|1758.3|20
1597055100000|2020-08-10 10:25:00|1765.5|1759.5|1765.3|1759.3|1765.5|1759.5|1764.3|1758.3|12
1597055400000|2020-08-10 10:30:00|1765.5|1759.5|1765.3|1759.3|1765.5|1759.5|1764.5|1758.5|25
1597055700000|2020-08-10 10:35:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765|1759|10
1597056000000|2020-08-10 10:40:00|1764.8|1758.8|1765.8|1759.8|1765.8|1759.8|1764.5|1758.5|11
1597056300000|2020-08-10 10:45:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1764.8|1758.8|11
1597056600000|2020-08-10 10:50:00|1766|1760|1766.3|1760.3|1766.8|1760.8|1766|1760|11
1597056900000|2020-08-10 10:55:00|1766.5|1760.5|1767.8|1761.8|1767.8|1761.8|1766.5|1760.5|9
1597057200000|2020-08-10 11:00:00|1768|1762|1768.3|1762.3|1769.3|1763.3|1768|1762|8
1597057500000|2020-08-10 11:05:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1597057800000|2020-08-10 11:10:00|1768.5|1762.5|1768.8|1762.8|1769.3|1763.3|1768.5|1762.5|14
1597058100000|2020-08-10 11:15:00|1769|1763|1768.5|1762.5|1769.5|1763.5|1768.5|1762.5|17
1597058400000|2020-08-10 11:20:00|1768.3|1762.3|1768.3|1762.3|1769.3|1763.3|1768.3|1762.3|15
1597058700000|2020-08-10 11:25:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|12
1597059000000|2020-08-10 11:30:00|1768.5|1762.5|1768.8|1762.8|1769.3|1763.3|1768.5|1762.5|13
1597059300000|2020-08-10 11:35:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|13
1597059600000|2020-08-10 11:40:00|1768.5|1762.5|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|5
1597059900000|2020-08-10 11:45:00|1768.5|1762.5|1768|1762|1770|1764|1768|1762|30
1597060200000|2020-08-10 11:50:00|1768.3|1762.3|1768.3|1762.3|1769|1763|1767.8|1761.8|31
1597060500000|2020-08-10 11:55:00|1768.5|1762.5|1768.3|1762.3|1770|1764|1768|1762|65
1597060800000|2020-08-10 12:00:00|1768.5|1762.5|1768.3|1762.3|1769.3|1763.3|1767.8|1761.8|33
1597061100000|2020-08-10 12:05:00|1768.8|1762.8|1770|1764|1770.3|1764.3|1768.8|1762.8|41
1597061400000|2020-08-10 12:10:00|1770.3|1764.3|1772|1766|1772.8|1766.8|1770|1764|25
1597061700000|2020-08-10 12:15:00|1772.3|1766.3|1772.3|1766.3|1772.5|1766.5|1771.5|1765.5|20
1597062000000|2020-08-10 12:20:00|1772|1766|1772.5|1766.5|1772.5|1766.5|1772|1766|5
1597062300000|2020-08-10 12:25:00|1772.3|1766.3|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|7
1597062600000|2020-08-10 12:30:00|1772|1766|1772.5|1766.5|1772.5|1766.5|1771.8|1765.8|9
1597062900000|2020-08-10 12:35:00|1772.3|1766.3|1771.8|1765.8|1772.3|1766.3|1771.3|1765.3|14
1597063200000|2020-08-10 12:40:00|1772|1766|1772.3|1766.3|1772.3|1766.3|1772|1766|2
1597063500000|2020-08-10 12:45:00|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1772.3|1766.3|3
1597063800000|2020-08-10 12:50:00|1772.3|1766.3|1773.5|1767.5|1773.5|1767.5|1772.3|1766.3|6
1597064100000|2020-08-10 12:55:00|1773.8|1767.8|1774.3|1768.3|1774.5|1768.5|1773.8|1767.8|5
1597064400000|2020-08-10 13:00:00|1774|1768|1774|1768|1774.5|1768.5|1773.8|1767.8|29
1597064700000|2020-08-10 13:05:00|1774.3|1768.3|1774.5|1768.5|1774.5|1768.5|1773.8|1767.8|29
1597065000000|2020-08-10 13:10:00|1774.8|1768.8|1774.3|1768.3|1774.8|1768.8|1774.3|1768.3|5
1597065300000|2020-08-10 13:15:00|1774.5|1768.5|1776.8|1770.8|1776.8|1770.8|1774.5|1768.5|30
1597065600000|2020-08-10 13:20:00|1777|1771|1776.8|1770.8|1777.5|1771.5|1776.5|1770.5|13
1597065900000|2020-08-10 13:25:00|1777|1771|1777.3|1771.3|1777.5|1771.5|1777|1771|12
1597066200000|2020-08-10 13:30:00|1777.5|1771.5|1778.3|1772.3|1778.5|1772.5|1777.3|1771.3|18
1597066500000|2020-08-10 13:35:00|1778.5|1772.5|1778.8|1772.8|1779.5|1773.5|1778.5|1772.5|15
1597066800000|2020-08-10 13:40:00|1778.5|1772.5|1778.5|1772.5|1779.3|1773.3|1777.5|1771.5|29
1597067100000|2020-08-10 13:45:00|1778.8|1772.8|1779.5|1773.5|1779.5|1773.5|1777.8|1771.8|23
1597067400000|2020-08-10 13:50:00|1779.3|1773.3|1777.3|1771.3|1779.8|1773.8|1777.3|1771.3|18
1597067700000|2020-08-10 13:55:00|1777.5|1771.5|1778|1772|1778.3|1772.3|1777.3|1771.3|18
1597068000000|2020-08-10 14:00:00|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1776|1770|32
1597068300000|2020-08-10 14:05:00|1777.8|1771.8|1776.3|1770.3|1778.3|1772.3|1776|1770|34
1597068600000|2020-08-10 14:10:00|1776.5|1770.5|1780.5|1774.5|1780.8|1774.8|1776.5|1770.5|31
1597068900000|2020-08-10 14:15:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|23
1597069200000|2020-08-10 14:20:00|1781.5|1775.5|1781.8|1775.8|1782.3|1776.3|1779.8|1773.8|38
1597069500000|2020-08-10 14:25:00|1782|1776|1781.8|1775.8|1782.8|1776.8|1781.8|1775.8|43
1597069800000|2020-08-10 14:30:00|1782|1776|1782.8|1776.8|1783.3|1777.3|1781.5|1775.5|29
1597070100000|2020-08-10 14:35:00|1783|1777|1783|1777|1783.5|1777.5|1782.5|1776.5|28
1597070400000|2020-08-10 14:40:00|1783.3|1777.3|1783.3|1777.3|1784|1778|1783.3|1777.3|17
1597070700000|2020-08-10 14:45:00|1783.5|1777.5|1781|1775|1784.5|1778.5|1780.8|1774.8|38
1597071000000|2020-08-10 14:50:00|1781.3|1775.3|1784.8|1778.8|1784.8|1778.8|1781|1775|34
1597071300000|2020-08-10 14:55:00|1784.5|1778.5|1782.3|1776.3|1785.3|1779.3|1781.8|1775.8|79
1597071600000|2020-08-10 15:00:00|1782|1776|1780.8|1774.8|1783.5|1777.5|1780.8|1774.8|48
1597071900000|2020-08-10 15:05:00|1781|1775|1780.8|1774.8|1781|1775|1778.3|1772.3|65
1597072200000|2020-08-10 15:10:00|1781.3|1775.3|1780.8|1774.8|1782.3|1776.3|1780.8|1774.8|49
1597072500000|2020-08-10 15:15:00|1781|1775|1781.3|1775.3|1782.8|1776.8|1780.3|1774.3|43
1597072800000|2020-08-10 15:20:00|1781.5|1775.5|1783.3|1777.3|1783.8|1777.8|1780.8|1774.8|41
1597073100000|2020-08-10 15:25:00|1783.5|1777.5|1785.3|1779.3|1785.5|1779.5|1783|1777|23
1597073400000|2020-08-10 15:30:00|1785.8|1779.8|1791.8|1785.8|1791.8|1785.8|1785|1779|80
1597073700000|2020-08-10 15:35:00|1791.5|1785.5|1790.3|1784.3|1791.8|1785.8|1788.3|1782.3|82
1597074000000|2020-08-10 15:40:00|1789.8|1783.8|1789.5|1783.5|1790.3|1784.3|1788.8|1782.8|37
1597074300000|2020-08-10 15:45:00|1789.8|1783.8|1788.3|1782.3|1790|1784|1788.3|1782.3|28
1597074600000|2020-08-10 15:50:00|1789|1783|1787.5|1781.5|1789|1783|1787.3|1781.3|20
1597074900000|2020-08-10 15:55:00|1787.8|1781.8|1786.8|1780.8|1788|1782|1786.8|1780.8|17
1597075200000|2020-08-10 16:00:00|1787|1781|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|7
1597075500000|2020-08-10 16:05:00|1786.5|1780.5|1784.8|1778.8|1786.8|1780.8|1784.8|1778.8|7
1597075800000|2020-08-10 16:10:00|1784.3|1778.3|1784.8|1778.8|1785.3|1779.3|1784.3|1778.3|8
1597076100000|2020-08-10 16:15:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1597076400000|2020-08-10 16:20:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784.3|1778.3|2
1597076700000|2020-08-10 16:25:00|1783.8|1777.8|1785.3|1779.3|1786.3|1780.3|1783.8|1777.8|11
1597077000000|2020-08-10 16:30:00|1784.8|1778.8|1785|1779|1785|1779|1784.5|1778.5|4
1597077300000|2020-08-10 16:35:00|1784.8|1778.8|1784.3|1778.3|1785|1779|1784.3|1778.3|8
1597077600000|2020-08-10 16:40:00|1784|1778|1784.5|1778.5|1784.8|1778.8|1783.8|1777.8|16
1597077900000|2020-08-10 16:45:00|1784.8|1778.8|1783.8|1777.8|1784.8|1778.8|1783.5|1777.5|9
1597078200000|2020-08-10 16:50:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1782|1776|10
1597078500000|2020-08-10 16:55:00|1782.3|1776.3|1782|1776|1782.3|1776.3|1781.8|1775.8|14
1597104000000|2020-08-11 00:00:00|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1780.8|1774.8|1
1597104300000|2020-08-11 00:05:00|1780.4|1774.4|1780|1774|1780.4|1774.4|1780|1774|4
1597104600000|2020-08-11 00:10:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1597104900000|2020-08-11 00:15:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1597105500000|2020-08-11 00:25:00|1780.4|1774.4|1779.6|1773.6|1780.4|1774.4|1779.6|1773.6|4
1597105800000|2020-08-11 00:30:00|1779.9|1773.9|1780.1|1774.1|1780.1|1774.1|1779.9|1773.9|2
1597106400000|2020-08-11 00:40:00|1779.4|1773.4|1779.3|1773.3|1779.4|1773.4|1779.3|1773.3|2
1597106700000|2020-08-11 00:45:00|1779|1773|1777.5|1771.5|1779|1773|1777.5|1771.5|6
1597107600000|2020-08-11 01:00:00|1777.3|1771.3|1775.4|1769.4|1777.8|1771.8|1775.4|1769.4|55
1597107900000|2020-08-11 01:05:00|1775.8|1769.8|1775.9|1769.9|1776.4|1770.4|1775.5|1769.5|15
1597108200000|2020-08-11 01:10:00|1775.5|1769.5|1775.4|1769.4|1775.9|1769.9|1775.3|1769.3|18
1597108500000|2020-08-11 01:15:00|1775.3|1769.3|1777.3|1771.3|1777.3|1771.3|1775.3|1769.3|22
1597108800000|2020-08-11 01:20:00|1777.1|1771.1|1776.5|1770.5|1777.1|1771.1|1776.5|1770.5|7
1597109100000|2020-08-11 01:25:00|1776.3|1770.3|1776.3|1770.3|1776.5|1770.5|1775.6|1769.6|9
1597109400000|2020-08-11 01:30:00|1776.5|1770.5|1777.9|1771.9|1777.9|1771.9|1776.5|1770.5|5
1597109700000|2020-08-11 01:35:00|1778.1|1772.1|1777.3|1771.3|1778.4|1772.4|1777.3|1771.3|11
1597110000000|2020-08-11 01:40:00|1777.5|1771.5|1778.1|1772.1|1778.4|1772.4|1777.5|1771.5|9
1597110300000|2020-08-11 01:45:00|1778.4|1772.4|1778.3|1772.3|1779.1|1773.1|1778.3|1772.3|10
1597110600000|2020-08-11 01:50:00|1778.4|1772.4|1778.4|1772.4|1779|1773|1778.4|1772.4|17
1597110900000|2020-08-11 01:55:00|1778.5|1772.5|1778.1|1772.1|1778.8|1772.8|1777.9|1771.9|14
1597111200000|2020-08-11 02:00:00|1777.5|1771.5|1778.1|1772.1|1778.1|1772.1|1777.1|1771.1|10
1597111500000|2020-08-11 02:05:00|1778.4|1772.4|1779.9|1773.9|1779.9|1773.9|1778.4|1772.4|11
1597111800000|2020-08-11 02:10:00|1780.5|1774.5|1780.1|1774.1|1780.5|1774.5|1779.9|1773.9|7
1597112100000|2020-08-11 02:15:00|1780.5|1774.5|1781.1|1775.1|1781.1|1775.1|1780.5|1774.5|7
1597112400000|2020-08-11 02:20:00|1781.3|1775.3|1779.8|1773.8|1781.3|1775.3|1779.8|1773.8|9
1597112700000|2020-08-11 02:25:00|1779.3|1773.3|1779.3|1773.3|1779.6|1773.6|1779.3|1773.3|3
1597113000000|2020-08-11 02:30:00|1779.4|1773.4|1779.5|1773.5|1779.5|1773.5|1779.4|1773.4|2
1597113300000|2020-08-11 02:35:00|1779.4|1773.4|1779.3|1773.3|1779.4|1773.4|1779.1|1773.1|3
1597113600000|2020-08-11 02:40:00|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1779.1|1773.1|1
1597113900000|2020-08-11 02:45:00|1779|1773|1779|1773|1779|1773|1778.8|1772.8|4
1597114500000|2020-08-11 02:55:00|1779.3|1773.3|1779.3|1773.3|1779.5|1773.5|1779.3|1773.3|3
1597114800000|2020-08-11 03:00:00|1779.1|1773.1|1778.6|1772.6|1779.3|1773.3|1778.4|1772.4|8
1597115100000|2020-08-11 03:05:00|1778.8|1772.8|1778.3|1772.3|1778.9|1772.9|1778.3|1772.3|6
1597115400000|2020-08-11 03:10:00|1778.1|1772.1|1778.8|1772.8|1778.8|1772.8|1777.8|1771.8|14
1597115700000|2020-08-11 03:15:00|1778.9|1772.9|1778.5|1772.5|1779.4|1773.4|1778.5|1772.5|16
1597116000000|2020-08-11 03:20:00|1778.6|1772.6|1779|1773|1779|1773|1778.5|1772.5|8
1597116300000|2020-08-11 03:25:00|1778.9|1772.9|1779.8|1773.8|1779.8|1773.8|1778.9|1772.9|5
1597116600000|2020-08-11 03:30:00|1779.9|1773.9|1780.1|1774.1|1780.1|1774.1|1779.9|1773.9|3
1597117800000|2020-08-11 03:50:00|1779.4|1773.4|1779.6|1773.6|1779.6|1773.6|1779.4|1773.4|4
1597118700000|2020-08-11 04:05:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1597119000000|2020-08-11 04:10:00|1780|1774|1780.5|1774.5|1780.5|1774.5|1780|1774|3
1597119300000|2020-08-11 04:15:00|1780.6|1774.6|1780.6|1774.6|1780.6|1774.6|1780.6|1774.6|1
1597119900000|2020-08-11 04:25:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|2
1597120500000|2020-08-11 04:35:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.5|1774.5|4
1597120800000|2020-08-11 04:40:00|1780.9|1774.9|1781|1775|1781|1775|1780.9|1774.9|2
1597122600000|2020-08-11 05:10:00|1782.1|1776.1|1783.1|1777.1|1783.1|1777.1|1782.1|1776.1|4
1597122900000|2020-08-11 05:15:00|1783.4|1777.4|1783.3|1777.3|1783.9|1777.9|1783|1777|9
1597123200000|2020-08-11 05:20:00|1783.4|1777.4|1784.8|1778.8|1784.8|1778.8|1783.4|1777.4|2
1597123500000|2020-08-11 05:25:00|1784.6|1778.6|1782.3|1776.3|1784.6|1778.6|1782.3|1776.3|19
1597123800000|2020-08-11 05:30:00|1782.5|1776.5|1782.8|1776.8|1784.4|1778.4|1782.5|1776.5|34
1597124100000|2020-08-11 05:35:00|1782.9|1776.9|1780.9|1774.9|1782.9|1776.9|1780.9|1774.9|26
1597124400000|2020-08-11 05:40:00|1780.6|1774.6|1780.8|1774.8|1781.9|1775.9|1780.6|1774.6|23
1597124700000|2020-08-11 05:45:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1779.6|1773.6|13
1597125000000|2020-08-11 05:50:00|1781.3|1775.3|1781.9|1775.9|1781.9|1775.9|1781|1775|7
1597125300000|2020-08-11 05:55:00|1782.1|1776.1|1781.9|1775.9|1782.3|1776.3|1781.9|1775.9|4
1597125600000|2020-08-11 06:00:00|1782|1776|1783.8|1777.8|1783.8|1777.8|1782|1776|14
1597125900000|2020-08-11 06:05:00|1783.5|1777.5|1782.3|1776.3|1783.5|1777.5|1781.9|1775.9|35
1597126200000|2020-08-11 06:10:00|1782|1776|1781.3|1775.3|1782.5|1776.5|1781.1|1775.1|26
1597126500000|2020-08-11 06:15:00|1781.1|1775.1|1781.8|1775.8|1781.8|1775.8|1780.5|1774.5|24
1597126800000|2020-08-11 06:20:00|1781.6|1775.6|1780.5|1774.5|1781.6|1775.6|1780|1774|14
1597127100000|2020-08-11 06:25:00|1780.3|1774.3|1779.4|1773.4|1780.5|1774.5|1779.4|1773.4|11
1597127400000|2020-08-11 06:30:00|1779.3|1773.3|1779.4|1773.4|1779.6|1773.6|1778.8|1772.8|22
1597127700000|2020-08-11 06:35:00|1779.3|1773.3|1778|1772|1779.3|1773.3|1776.9|1770.9|41
1597128000000|2020-08-11 06:40:00|1777.9|1771.9|1778.5|1772.5|1778.9|1772.9|1777.9|1771.9|22
1597128300000|2020-08-11 06:45:00|1778.6|1772.6|1778.4|1772.4|1778.6|1772.6|1777.8|1771.8|18
1597128600000|2020-08-11 06:50:00|1778.6|1772.6|1777.9|1771.9|1779.5|1773.5|1777.9|1771.9|36
1597128900000|2020-08-11 06:55:00|1777.6|1771.6|1782|1776|1782|1776|1777.6|1771.6|82
1597129200000|2020-08-11 07:00:00|1781.8|1775.8|1785|1779|1786|1780|1781.8|1775.8|79
1597129500000|2020-08-11 07:05:00|1785.3|1779.3|1785|1779|1786.8|1780.8|1784.3|1778.3|37
1597129800000|2020-08-11 07:10:00|1785.3|1779.3|1785.8|1779.8|1787.5|1781.5|1784.3|1778.3|52
1597130100000|2020-08-11 07:15:00|1785.5|1779.5|1786|1780|1786|1780|1784.3|1778.3|35
1597130400000|2020-08-11 07:20:00|1786.3|1780.3|1787.3|1781.3|1787.8|1781.8|1785.3|1779.3|29
1597130700000|2020-08-11 07:25:00|1787.5|1781.5|1786.3|1780.3|1787.8|1781.8|1786|1780|30
1597131000000|2020-08-11 07:30:00|1786.5|1780.5|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|11
1597131300000|2020-08-11 07:35:00|1786.5|1780.5|1787.3|1781.3|1787.3|1781.3|1785.8|1779.8|13
1597131600000|2020-08-11 07:40:00|1787|1781|1788.8|1782.8|1788.8|1782.8|1787|1781|13
1597131900000|2020-08-11 07:45:00|1789|1783|1788.3|1782.3|1789.3|1783.3|1787.3|1781.3|14
1597132200000|2020-08-11 07:50:00|1788.5|1782.5|1786|1780|1788.8|1782.8|1786|1780|15
1597132500000|2020-08-11 07:55:00|1785.8|1779.8|1786|1780|1786|1780|1785.3|1779.3|9
1597132800000|2020-08-11 08:00:00|1786.5|1780.5|1787.5|1781.5|1787.5|1781.5|1786.3|1780.3|28
1597133100000|2020-08-11 08:05:00|1787.3|1781.3|1788.3|1782.3|1789|1783|1787.3|1781.3|28
1597133400000|2020-08-11 08:10:00|1788.5|1782.5|1789.8|1783.8|1790|1784|1787.8|1781.8|34
1597133700000|2020-08-11 08:15:00|1789.5|1783.5|1789.8|1783.8|1790|1784|1789.5|1783.5|4
1597134000000|2020-08-11 08:20:00|1790|1784|1787.8|1781.8|1790.5|1784.5|1787.3|1781.3|19
1597134300000|2020-08-11 08:25:00|1788|1782|1787|1781|1788.3|1782.3|1786.5|1780.5|23
1597134600000|2020-08-11 08:30:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|14
1597134900000|2020-08-11 08:35:00|1788|1782|1789.3|1783.3|1790.5|1784.5|1788|1782|23
1597135200000|2020-08-11 08:40:00|1789.5|1783.5|1790.3|1784.3|1790.3|1784.3|1789.5|1783.5|7
1597135500000|2020-08-11 08:45:00|1790.5|1784.5|1791.3|1785.3|1791.8|1785.8|1790.3|1784.3|14
1597135800000|2020-08-11 08:50:00|1791.5|1785.5|1794.8|1788.8|1796|1790|1791|1785|43
1597136100000|2020-08-11 08:55:00|1794|1788|1793.8|1787.8|1794.3|1788.3|1792.8|1786.8|18
1597136400000|2020-08-11 09:00:00|1793.5|1787.5|1791.5|1785.5|1793.5|1787.5|1791.5|1785.5|11
1597136700000|2020-08-11 09:05:00|1791.8|1785.8|1791.8|1785.8|1792|1786|1790.8|1784.8|15
1597137000000|2020-08-11 09:10:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1792|1786|5
1597137300000|2020-08-11 09:15:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1792|1786|5
1597137900000|2020-08-11 09:25:00|1793|1787|1792|1786|1793|1787|1792|1786|8
1597138200000|2020-08-11 09:30:00|1792.3|1786.3|1792.3|1786.3|1792.8|1786.8|1792|1786|12
1597138500000|2020-08-11 09:35:00|1792.5|1786.5|1792.5|1786.5|1792.8|1786.8|1792|1786|10
1597138800000|2020-08-11 09:40:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1597139100000|2020-08-11 09:45:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.5|1786.5|19
1597139400000|2020-08-11 09:50:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|7
1597139700000|2020-08-11 09:55:00|1793|1787|1792.5|1786.5|1793|1787|1792.3|1786.3|8
1597140000000|2020-08-11 10:00:00|1792.8|1786.8|1793.3|1787.3|1793.8|1787.8|1792.8|1786.8|13
1597140300000|2020-08-11 10:05:00|1793.5|1787.5|1793.5|1787.5|1794.3|1788.3|1793.3|1787.3|8
1597140600000|2020-08-11 10:10:00|1793.8|1787.8|1793|1787|1793.8|1787.8|1793|1787|8
1597140900000|2020-08-11 10:15:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1597141200000|2020-08-11 10:20:00|1792.5|1786.5|1792.3|1786.3|1792.5|1786.5|1791.8|1785.8|5
1597141500000|2020-08-11 10:25:00|1792|1786|1791.8|1785.8|1792.3|1786.3|1791.8|1785.8|5
1597141800000|2020-08-11 10:30:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1790.5|1784.5|13
1597142100000|2020-08-11 10:35:00|1791.5|1785.5|1790.8|1784.8|1791.5|1785.5|1790.5|1784.5|7
1597143000000|2020-08-11 10:50:00|1791|1785|1790.3|1784.3|1791|1785|1789.8|1783.8|6
1597143300000|2020-08-11 10:55:00|1790.5|1784.5|1790.3|1784.3|1790.5|1784.5|1790.3|1784.3|2
1597143600000|2020-08-11 11:00:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1790|1784|4
1597143900000|2020-08-11 11:05:00|1791|1785|1791.8|1785.8|1791.8|1785.8|1791|1785|4
1597144500000|2020-08-11 11:15:00|1791.5|1785.5|1791|1785|1791.5|1785.5|1790.8|1784.8|9
1597144800000|2020-08-11 11:20:00|1791.3|1785.3|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|4
1597145100000|2020-08-11 11:25:00|1793|1787|1793|1787|1793.8|1787.8|1793|1787|6
1597145400000|2020-08-11 11:30:00|1792.8|1786.8|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|15
1597145700000|2020-08-11 11:35:00|1792|1786|1792.3|1786.3|1792.5|1786.5|1791.8|1785.8|5
1597146000000|2020-08-11 11:40:00|1792|1786|1789.5|1783.5|1792|1786|1789|1783|18
1597146300000|2020-08-11 11:45:00|1789.8|1783.8|1791|1785|1791|1785|1789.8|1783.8|7
1597146600000|2020-08-11 11:50:00|1791.3|1785.3|1790.3|1784.3|1792|1786|1789.8|1783.8|19
1597146900000|2020-08-11 11:55:00|1790.5|1784.5|1788|1782|1791|1785|1787.8|1781.8|97
1597147200000|2020-08-11 12:00:00|1788.3|1782.3|1790|1784|1790.8|1784.8|1788|1782|35
1597147500000|2020-08-11 12:05:00|1789.8|1783.8|1791.3|1785.3|1791.8|1785.8|1789.8|1783.8|17
1597147800000|2020-08-11 12:10:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|15
1597148100000|2020-08-11 12:15:00|1792|1786|1791.5|1785.5|1792.3|1786.3|1791.5|1785.5|11
1597148400000|2020-08-11 12:20:00|1791.8|1785.8|1790.8|1784.8|1792|1786|1790.8|1784.8|22
1597148700000|2020-08-11 12:25:00|1791|1785|1790.8|1784.8|1791|1785|1790.5|1784.5|14
1597149000000|2020-08-11 12:30:00|1791|1785|1790.8|1784.8|1791|1785|1790.5|1784.5|12
1597149300000|2020-08-11 12:35:00|1791|1785|1791|1785|1792.3|1786.3|1791|1785|17
1597149600000|2020-08-11 12:40:00|1791.3|1785.3|1791.5|1785.5|1792.3|1786.3|1791|1785|13
1597149900000|2020-08-11 12:45:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1791|1785|9
1597150200000|2020-08-11 12:50:00|1791.5|1785.5|1790.3|1784.3|1791.5|1785.5|1789.8|1783.8|21
1597150500000|2020-08-11 12:55:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790|1784|7
1597150800000|2020-08-11 13:00:00|1790.5|1784.5|1789.3|1783.3|1790.5|1784.5|1788.8|1782.8|128
1597151100000|2020-08-11 13:05:00|1789|1783|1789.8|1783.8|1790.8|1784.8|1789|1783|55
1597151400000|2020-08-11 13:10:00|1790|1784|1782.8|1776.8|1790.3|1784.3|1782.8|1776.8|56
1597151700000|2020-08-11 13:15:00|1783|1777|1786.8|1780.8|1786.8|1780.8|1783|1777|72
1597152000000|2020-08-11 13:20:00|1787|1781|1786.8|1780.8|1787.3|1781.3|1785.3|1779.3|39
1597152300000|2020-08-11 13:25:00|1787|1781|1784.8|1778.8|1787|1781|1782.3|1776.3|51
1597152600000|2020-08-11 13:30:00|1785|1779|1786.3|1780.3|1786.5|1780.5|1784.5|1778.5|21
1597152900000|2020-08-11 13:35:00|1786.5|1780.5|1787.8|1781.8|1787.8|1781.8|1786.3|1780.3|26
1597153200000|2020-08-11 13:40:00|1788|1782|1786.8|1780.8|1788|1782|1786.8|1780.8|40
1597153500000|2020-08-11 13:45:00|1787|1781|1785.3|1779.3|1787|1781|1784|1778|35
1597153800000|2020-08-11 13:50:00|1785.5|1779.5|1786.3|1780.3|1786.3|1780.3|1785|1779|25
1597154100000|2020-08-11 13:55:00|1785|1779|1782.3|1776.3|1785|1779|1781.8|1775.8|24
1597154400000|2020-08-11 14:00:00|1782.5|1776.5|1782.8|1776.8|1783.8|1777.8|1782.3|1776.3|35
1597154700000|2020-08-11 14:05:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|6
1597155000000|2020-08-11 14:10:00|1781.8|1775.8|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|2
1597155300000|2020-08-11 14:15:00|1781.5|1775.5|1781.8|1775.8|1782.3|1776.3|1781|1775|18
1597155600000|2020-08-11 14:20:00|1781.3|1775.3|1778.3|1772.3|1781.3|1775.3|1778|1772|27
1597155900000|2020-08-11 14:25:00|1778.5|1772.5|1779.8|1773.8|1781|1775|1778.5|1772.5|22
1597156200000|2020-08-11 14:30:00|1779.5|1773.5|1780.5|1774.5|1780.5|1774.5|1779.3|1773.3|9
1597156500000|2020-08-11 14:35:00|1780.8|1774.8|1783|1777|1783|1777|1780.8|1774.8|22
1597156800000|2020-08-11 14:40:00|1783.3|1777.3|1782.8|1776.8|1785|1779|1782.5|1776.5|26
1597157100000|2020-08-11 14:45:00|1782.3|1776.3|1780.5|1774.5|1782.3|1776.3|1780.3|1774.3|30
1597157400000|2020-08-11 14:50:00|1780.8|1774.8|1780.3|1774.3|1781|1775|1779.5|1773.5|23
1597157700000|2020-08-11 14:55:00|1780.5|1774.5|1780.3|1774.3|1780.8|1774.8|1779.8|1773.8|21
1597158000000|2020-08-11 15:00:00|1780.5|1774.5|1782.8|1776.8|1784.8|1778.8|1780.5|1774.5|37
1597158300000|2020-08-11 15:05:00|1783|1777|1783|1777|1783|1777|1782.8|1776.8|3
1597158600000|2020-08-11 15:10:00|1783.3|1777.3|1782.8|1776.8|1784|1778|1782.3|1776.3|26
1597158900000|2020-08-11 15:15:00|1783|1777|1785.5|1779.5|1785.5|1779.5|1783|1777|24
1597159200000|2020-08-11 15:20:00|1785.8|1779.8|1786|1780|1788|1782|1785.5|1779.5|48
1597159500000|2020-08-11 15:25:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1783.8|1777.8|55
1597159800000|2020-08-11 15:30:00|1786.5|1780.5|1789.8|1783.8|1790.3|1784.3|1786.5|1780.5|76
1597160100000|2020-08-11 15:35:00|1789.3|1783.3|1788.8|1782.8|1789.3|1783.3|1786.3|1780.3|42
1597160400000|2020-08-11 15:40:00|1788.5|1782.5|1787|1781|1788.5|1782.5|1786.3|1780.3|21
1597160700000|2020-08-11 15:45:00|1787.3|1781.3|1787.3|1781.3|1788|1782|1785.8|1779.8|25
1597161000000|2020-08-11 15:50:00|1787|1781|1787.5|1781.5|1787.5|1781.5|1786.8|1780.8|9
1597161300000|2020-08-11 15:55:00|1787.3|1781.3|1788.8|1782.8|1789|1783|1787.3|1781.3|24
1597161600000|2020-08-11 16:00:00|1788.5|1782.5|1787.5|1781.5|1788.8|1782.8|1787.5|1781.5|7
1597161900000|2020-08-11 16:05:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787|1781|3
1597162200000|2020-08-11 16:10:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787|1781|6
1597162500000|2020-08-11 16:15:00|1787|1781|1787|1781|1787|1781|1787|1781|1
1597162800000|2020-08-11 16:20:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|7
1597163400000|2020-08-11 16:30:00|1787|1781|1786.8|1780.8|1787|1781|1786.8|1780.8|2
1597163700000|2020-08-11 16:35:00|1787|1781|1787.5|1781.5|1787.5|1781.5|1787|1781|5
1597164000000|2020-08-11 16:40:00|1787.3|1781.3|1787.3|1781.3|1787.5|1781.5|1787|1781|7
1597164300000|2020-08-11 16:45:00|1787|1781|1786.8|1780.8|1787|1781|1786.8|1780.8|2
1597164600000|2020-08-11 16:50:00|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1
1597164900000|2020-08-11 16:55:00|1786.3|1780.3|1788.3|1782.3|1788.3|1782.3|1786.3|1780.3|15
1597190400000|2020-08-12 00:00:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|10
1597191000000|2020-08-12 00:10:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1
1597191300000|2020-08-12 00:15:00|1787.8|1781.8|1787.3|1781.3|1788|1782|1787.3|1781.3|8
1597191600000|2020-08-12 00:20:00|1787|1781|1786.8|1780.8|1787|1781|1786.4|1780.4|5
1597192200000|2020-08-12 00:30:00|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1786.4|1780.4|3
1597192500000|2020-08-12 00:35:00|1786.3|1780.3|1785.5|1779.5|1786.3|1780.3|1785.5|1779.5|5
1597192800000|2020-08-12 00:40:00|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1785.6|1779.6|1
1597193100000|2020-08-12 00:45:00|1785.8|1779.8|1786|1780|1786|1780|1785.8|1779.8|2
1597193400000|2020-08-12 00:50:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1597194000000|2020-08-12 01:00:00|1785.5|1779.5|1784.5|1778.5|1785.5|1779.5|1784.3|1778.3|17
1597194300000|2020-08-12 01:05:00|1784.4|1778.4|1782.8|1776.8|1784.5|1778.5|1782.8|1776.8|9
1597194600000|2020-08-12 01:10:00|1783.1|1777.1|1782.8|1776.8|1783.4|1777.4|1782.8|1776.8|7
1597194900000|2020-08-12 01:15:00|1782.5|1776.5|1784.8|1778.8|1784.8|1778.8|1782.3|1776.3|19
1597195200000|2020-08-12 01:20:00|1784.6|1778.6|1783.9|1777.9|1784.6|1778.6|1783.9|1777.9|5
1597195500000|2020-08-12 01:25:00|1783.8|1777.8|1782.6|1776.6|1783.9|1777.9|1782.5|1776.5|13
1597195800000|2020-08-12 01:30:00|1782.5|1776.5|1781.8|1775.8|1782.5|1776.5|1781.8|1775.8|6
1597196100000|2020-08-12 01:35:00|1781.6|1775.6|1781.9|1775.9|1782|1776|1781.4|1775.4|13
1597196400000|2020-08-12 01:40:00|1781.8|1775.8|1781.1|1775.1|1781.8|1775.8|1780.9|1774.9|7
1597196700000|2020-08-12 01:45:00|1781|1775|1781|1775|1781|1775|1780.5|1774.5|8
1597197000000|2020-08-12 01:50:00|1781.3|1775.3|1782|1776|1782|1776|1781.3|1775.3|4
1597197300000|2020-08-12 01:55:00|1782.3|1776.3|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|15
1597197600000|2020-08-12 02:00:00|1781|1775|1780.5|1774.5|1781.3|1775.3|1780.3|1774.3|27
1597197900000|2020-08-12 02:05:00|1780.8|1774.8|1780|1774|1781|1775|1780|1774|13
1597198200000|2020-08-12 02:10:00|1780.1|1774.1|1779.3|1773.3|1780.5|1774.5|1779.3|1773.3|43
1597198500000|2020-08-12 02:15:00|1779.8|1773.8|1779.3|1773.3|1780|1774|1779.3|1773.3|6
1597198800000|2020-08-12 02:20:00|1779.1|1773.1|1780|1774|1780|1774|1779.1|1773.1|5
1597199100000|2020-08-12 02:25:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1597199400000|2020-08-12 02:30:00|1780|1774|1780.5|1774.5|1780.5|1774.5|1779.3|1773.3|18
1597199700000|2020-08-12 02:35:00|1780.8|1774.8|1780.8|1774.8|1781.5|1775.5|1779.9|1773.9|15
1597200000000|2020-08-12 02:40:00|1780.5|1774.5|1781|1775|1781.3|1775.3|1780.3|1774.3|17
1597200300000|2020-08-12 02:45:00|1780.9|1774.9|1780|1774|1781|1775|1779.6|1773.6|25
1597200600000|2020-08-12 02:50:00|1780.3|1774.3|1780.5|1774.5|1780.9|1774.9|1780.3|1774.3|8
1597200900000|2020-08-12 02:55:00|1780.3|1774.3|1780.3|1774.3|1781|1775|1780.3|1774.3|14
1597201200000|2020-08-12 03:00:00|1780.5|1774.5|1780.4|1774.4|1781.6|1775.6|1780.4|1774.4|22
1597201500000|2020-08-12 03:05:00|1780.5|1774.5|1781.1|1775.1|1781.5|1775.5|1779.3|1773.3|41
1597201800000|2020-08-12 03:10:00|1780.9|1774.9|1781.6|1775.6|1781.9|1775.9|1780.9|1774.9|15
1597202100000|2020-08-12 03:15:00|1781.4|1775.4|1780.5|1774.5|1781.4|1775.4|1779.4|1773.4|19
1597202400000|2020-08-12 03:20:00|1780.8|1774.8|1781.8|1775.8|1782|1776|1780.8|1774.8|24
1597202700000|2020-08-12 03:25:00|1781.6|1775.6|1780.9|1774.9|1781.6|1775.6|1780.6|1774.6|15
1597203000000|2020-08-12 03:30:00|1780.8|1774.8|1782|1776|1782|1776|1780.8|1774.8|6
1597203300000|2020-08-12 03:35:00|1782.8|1776.8|1782.1|1776.1|1782.9|1776.9|1782.1|1776.1|7
1597203600000|2020-08-12 03:40:00|1781.9|1775.9|1782.5|1776.5|1782.6|1776.6|1781.9|1775.9|6
1597203900000|2020-08-12 03:45:00|1782.4|1776.4|1782.6|1776.6|1782.6|1776.6|1781.9|1775.9|8
1597204500000|2020-08-12 03:55:00|1783|1777|1782.5|1776.5|1783|1777|1782.3|1776.3|7
1597204800000|2020-08-12 04:00:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|3
1597205100000|2020-08-12 04:05:00|1782.9|1776.9|1782.6|1776.6|1782.9|1776.9|1782.5|1776.5|6
1597205400000|2020-08-12 04:10:00|1782.9|1776.9|1782.9|1776.9|1783.1|1777.1|1782.9|1776.9|4
1597205700000|2020-08-12 04:15:00|1783.1|1777.1|1783.8|1777.8|1783.8|1777.8|1783.1|1777.1|5
1597206000000|2020-08-12 04:20:00|1783.9|1777.9|1783.8|1777.8|1783.9|1777.9|1783.8|1777.8|2
1597206300000|2020-08-12 04:25:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1597206600000|2020-08-12 04:30:00|1783.4|1777.4|1781.6|1775.6|1783.4|1777.4|1781.6|1775.6|8
1597206900000|2020-08-12 04:35:00|1781.9|1775.9|1781.9|1775.9|1781.9|1775.9|1781.9|1775.9|1
1597207200000|2020-08-12 04:40:00|1781.8|1775.8|1782|1776|1782|1776|1781.8|1775.8|2
1597207800000|2020-08-12 04:50:00|1782.3|1776.3|1782.3|1776.3|1782.4|1776.4|1782.3|1776.3|3
1597208100000|2020-08-12 04:55:00|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1
1597208400000|2020-08-12 05:00:00|1782|1776|1781.5|1775.5|1782|1776|1781.4|1775.4|8
1597208700000|2020-08-12 05:05:00|1781.4|1775.4|1780.8|1774.8|1781.4|1775.4|1780.3|1774.3|18
1597209000000|2020-08-12 05:10:00|1780.6|1774.6|1780.8|1774.8|1780.8|1774.8|1780.5|1774.5|3
1597209300000|2020-08-12 05:15:00|1780.6|1774.6|1780.8|1774.8|1780.8|1774.8|1780.6|1774.6|2
1597209600000|2020-08-12 05:20:00|1781.3|1775.3|1781.6|1775.6|1781.6|1775.6|1780.8|1774.8|11
1597209900000|2020-08-12 05:25:00|1781.8|1775.8|1782.1|1776.1|1782.1|1776.1|1781.8|1775.8|3
1597210200000|2020-08-12 05:30:00|1781.9|1775.9|1781.3|1775.3|1782|1776|1781|1775|34
1597210500000|2020-08-12 05:35:00|1781.1|1775.1|1781.9|1775.9|1781.9|1775.9|1781.1|1775.1|8
1597210800000|2020-08-12 05:40:00|1782|1776|1781.6|1775.6|1782|1776|1781.6|1775.6|5
1597211100000|2020-08-12 05:45:00|1781.9|1775.9|1781.8|1775.8|1781.9|1775.9|1781.6|1775.6|6
1597211400000|2020-08-12 05:50:00|1781.5|1775.5|1779.4|1773.4|1781.5|1775.5|1779.4|1773.4|9
1597211700000|2020-08-12 05:55:00|1779.5|1773.5|1779.9|1773.9|1780.4|1774.4|1779.5|1773.5|18
1597212000000|2020-08-12 06:00:00|1780.3|1774.3|1780.5|1774.5|1781.3|1775.3|1780|1774|23
1597212300000|2020-08-12 06:05:00|1780.3|1774.3|1781.3|1775.3|1781.3|1775.3|1779.8|1773.8|32
1597212600000|2020-08-12 06:10:00|1781.8|1775.8|1781.3|1775.3|1783.1|1777.1|1781|1775|33
1597212900000|2020-08-12 06:15:00|1781.4|1775.4|1783.8|1777.8|1784.3|1778.3|1780.8|1774.8|53
1597213200000|2020-08-12 06:20:00|1783.6|1777.6|1781.8|1775.8|1783.6|1777.6|1781.8|1775.8|30
1597213500000|2020-08-12 06:25:00|1781.9|1775.9|1780.6|1774.6|1781.9|1775.9|1779.9|1773.9|43
1597213800000|2020-08-12 06:30:00|1780.5|1774.5|1781.6|1775.6|1781.6|1775.6|1780.3|1774.3|41
1597214100000|2020-08-12 06:35:00|1781.8|1775.8|1781.8|1775.8|1782|1776|1780.9|1774.9|24
1597214400000|2020-08-12 06:40:00|1781.9|1775.9|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|26
1597214700000|2020-08-12 06:45:00|1781.3|1775.3|1781.3|1775.3|1782.4|1776.4|1781.3|1775.3|19
1597215000000|2020-08-12 06:50:00|1781.8|1775.8|1781.3|1775.3|1781.9|1775.9|1781.3|1775.3|9
1597215300000|2020-08-12 06:55:00|1781.5|1775.5|1785.3|1779.3|1785.3|1779.3|1781.3|1775.3|22
1597215600000|2020-08-12 07:00:00|1786|1780|1785.3|1779.3|1786.8|1780.8|1784.3|1778.3|58
1597215900000|2020-08-12 07:05:00|1785|1779|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|43
1597216200000|2020-08-12 07:10:00|1784.3|1778.3|1784.8|1778.8|1784.8|1778.8|1784.3|1778.3|11
1597216500000|2020-08-12 07:15:00|1785|1779|1788|1782|1788|1782|1785|1779|34
1597216800000|2020-08-12 07:20:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787|1781|23
1597217100000|2020-08-12 07:25:00|1788|1782|1789.3|1783.3|1790.5|1784.5|1788|1782|23
1597217400000|2020-08-12 07:30:00|1789.5|1783.5|1788|1782|1789.8|1783.8|1788|1782|17
1597217700000|2020-08-12 07:35:00|1787.8|1781.8|1787.3|1781.3|1788.3|1782.3|1785.8|1779.8|25
1597218000000|2020-08-12 07:40:00|1786.8|1780.8|1785.8|1779.8|1786.8|1780.8|1785.8|1779.8|31
1597218300000|2020-08-12 07:45:00|1786|1780|1788|1782|1788.3|1782.3|1785.3|1779.3|18
1597218600000|2020-08-12 07:50:00|1788.3|1782.3|1788.3|1782.3|1788.5|1782.5|1787.5|1781.5|23
1597218900000|2020-08-12 07:55:00|1788|1782|1788.3|1782.3|1788.8|1782.8|1787.8|1781.8|27
1597219200000|2020-08-12 08:00:00|1788.5|1782.5|1788.5|1782.5|1789.3|1783.3|1787.8|1781.8|28
1597219500000|2020-08-12 08:05:00|1788.8|1782.8|1789.3|1783.3|1789.3|1783.3|1788.5|1782.5|10
1597219800000|2020-08-12 08:10:00|1789|1783|1788.8|1782.8|1789.8|1783.8|1788.8|1782.8|18
1597220100000|2020-08-12 08:15:00|1789|1783|1789.5|1783.5|1789.8|1783.8|1788.5|1782.5|23
1597220400000|2020-08-12 08:20:00|1789.3|1783.3|1789|1783|1789.8|1783.8|1789|1783|14
1597220700000|2020-08-12 08:25:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|24
1597221000000|2020-08-12 08:30:00|1789.5|1783.5|1787.8|1781.8|1789.8|1783.8|1787.8|1781.8|19
1597221300000|2020-08-12 08:35:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1787|1781|14
1597221600000|2020-08-12 08:40:00|1788|1782|1787.5|1781.5|1788.3|1782.3|1787.3|1781.3|15
1597221900000|2020-08-12 08:45:00|1787.3|1781.3|1787.3|1781.3|1788.3|1782.3|1786.8|1780.8|18
1597222200000|2020-08-12 08:50:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|2
1597222500000|2020-08-12 08:55:00|1787.5|1781.5|1789|1783|1789.3|1783.3|1787.5|1781.5|18
1597222800000|2020-08-12 09:00:00|1789.3|1783.3|1788.8|1782.8|1789.8|1783.8|1788|1782|27
1597223100000|2020-08-12 09:05:00|1789|1783|1788.3|1782.3|1789.3|1783.3|1788.3|1782.3|5
1597223400000|2020-08-12 09:10:00|1788.5|1782.5|1789.3|1783.3|1789.8|1783.8|1788.5|1782.5|7
1597223700000|2020-08-12 09:15:00|1788.8|1782.8|1787.5|1781.5|1788.8|1782.8|1787.5|1781.5|8
1597224000000|2020-08-12 09:20:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787.8|1781.8|3
1597224300000|2020-08-12 09:25:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1788|1782|2
1597224600000|2020-08-12 09:30:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|9
1597224900000|2020-08-12 09:35:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1787.8|1781.8|5
1597225200000|2020-08-12 09:40:00|1788.5|1782.5|1788|1782|1788.8|1782.8|1788|1782|10
1597225500000|2020-08-12 09:45:00|1788.3|1782.3|1788.8|1782.8|1789|1783|1788.3|1782.3|5
1597225800000|2020-08-12 09:50:00|1789.3|1783.3|1789|1783|1789.5|1783.5|1789|1783|8
1597226100000|2020-08-12 09:55:00|1789.3|1783.3|1789.5|1783.5|1789.5|1783.5|1789.3|1783.3|2
1597226400000|2020-08-12 10:00:00|1789.8|1783.8|1788.8|1782.8|1789.8|1783.8|1788.8|1782.8|8
1597226700000|2020-08-12 10:05:00|1789|1783|1789.5|1783.5|1789.5|1783.5|1789|1783|3
1597227000000|2020-08-12 10:10:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789|1783|12
1597227300000|2020-08-12 10:15:00|1789.3|1783.3|1789|1783|1789.5|1783.5|1788.8|1782.8|7
1597227600000|2020-08-12 10:20:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|2
1597227900000|2020-08-12 10:25:00|1790|1784|1789.8|1783.8|1790|1784|1789.8|1783.8|2
1597228200000|2020-08-12 10:30:00|1790|1784|1789.8|1783.8|1790|1784|1789.8|1783.8|2
1597228800000|2020-08-12 10:40:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789|1783|8
1597229100000|2020-08-12 10:45:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1790.8|1784.8|15
1597229400000|2020-08-12 10:50:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|10
1597229700000|2020-08-12 10:55:00|1792|1786|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|4
1597230000000|2020-08-12 11:00:00|1792.8|1786.8|1793.8|1787.8|1793.8|1787.8|1792.8|1786.8|14
1597230300000|2020-08-12 11:05:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1792|1786|13
1597230600000|2020-08-12 11:10:00|1793.3|1787.3|1793|1787|1793.8|1787.8|1792.8|1786.8|12
1597230900000|2020-08-12 11:15:00|1793.3|1787.3|1792.8|1786.8|1793.3|1787.3|1791.8|1785.8|9
1597231200000|2020-08-12 11:20:00|1792.5|1786.5|1791|1785|1792.5|1786.5|1790.5|1784.5|21
1597231500000|2020-08-12 11:25:00|1791.3|1785.3|1791.8|1785.8|1791.8|1785.8|1790.8|1784.8|15
1597231800000|2020-08-12 11:30:00|1792|1786|1792.8|1786.8|1793.3|1787.3|1792|1786|24
1597232100000|2020-08-12 11:35:00|1792.3|1786.3|1792.5|1786.5|1792.5|1786.5|1791.8|1785.8|8
1597232400000|2020-08-12 11:40:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792|1786|12
1597232700000|2020-08-12 11:45:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.3|1786.3|12
1597233000000|2020-08-12 11:50:00|1792.3|1786.3|1792.8|1786.8|1792.8|1786.8|1792.3|1786.3|15
1597233300000|2020-08-12 11:55:00|1792.5|1786.5|1791.5|1785.5|1794|1788|1791.3|1785.3|48
1597233600000|2020-08-12 12:00:00|1791.8|1785.8|1790|1784|1792.3|1786.3|1789.8|1783.8|45
1597233900000|2020-08-12 12:05:00|1789.8|1783.8|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|24
1597234200000|2020-08-12 12:10:00|1791|1785|1792.5|1786.5|1792.8|1786.8|1791|1785|22
1597234500000|2020-08-12 12:15:00|1792.3|1786.3|1792.8|1786.8|1793.5|1787.5|1791.3|1785.3|19
1597234800000|2020-08-12 12:20:00|1793|1787|1791.5|1785.5|1793|1787|1790.5|1784.5|29
1597235100000|2020-08-12 12:25:00|1791.3|1785.3|1790.8|1784.8|1791.5|1785.5|1790.3|1784.3|24
1597235400000|2020-08-12 12:30:00|1790.5|1784.5|1789|1783|1790.8|1784.8|1789|1783|18
1597235700000|2020-08-12 12:35:00|1788.8|1782.8|1787.3|1781.3|1789|1783|1787.3|1781.3|21
1597236000000|2020-08-12 12:40:00|1787.5|1781.5|1789.3|1783.3|1789.3|1783.3|1787.5|1781.5|25
1597236300000|2020-08-12 12:45:00|1789.5|1783.5|1790.5|1784.5|1790.8|1784.8|1789.3|1783.3|19
1597236600000|2020-08-12 12:50:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1789.8|1783.8|7
1597236900000|2020-08-12 12:55:00|1789.8|1783.8|1789.3|1783.3|1789.8|1783.8|1788|1782|27
1597237200000|2020-08-12 13:00:00|1789.5|1783.5|1790.8|1784.8|1791.3|1785.3|1789.5|1783.5|36
1597237500000|2020-08-12 13:05:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1790.3|1784.3|29
1597237800000|2020-08-12 13:10:00|1791|1785|1792.3|1786.3|1792.8|1786.8|1790.8|1784.8|32
1597238100000|2020-08-12 13:15:00|1792.8|1786.8|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|31
1597238400000|2020-08-12 13:20:00|1792.5|1786.5|1792.5|1786.5|1793.3|1787.3|1792.5|1786.5|26
1597238700000|2020-08-12 13:25:00|1792.8|1786.8|1791.8|1785.8|1793.3|1787.3|1791.5|1785.5|28
1597239000000|2020-08-12 13:30:00|1791.5|1785.5|1792.5|1786.5|1793.3|1787.3|1791.5|1785.5|22
1597239300000|2020-08-12 13:35:00|1792.8|1786.8|1792.3|1786.3|1793.8|1787.8|1792|1786|17
1597239600000|2020-08-12 13:40:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1791.8|1785.8|6
1597239900000|2020-08-12 13:45:00|1792.5|1786.5|1792.3|1786.3|1792.8|1786.8|1791.5|1785.5|21
1597240200000|2020-08-12 13:50:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1791.5|1785.5|61
1597240500000|2020-08-12 13:55:00|1791.8|1785.8|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|21
1597240800000|2020-08-12 14:00:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|15
1597241100000|2020-08-12 14:05:00|1792|1786|1792.8|1786.8|1793.3|1787.3|1792|1786|9
1597241400000|2020-08-12 14:10:00|1792.5|1786.5|1789.8|1783.8|1792.5|1786.5|1789.8|1783.8|59
1597241700000|2020-08-12 14:15:00|1790|1784|1792|1786|1792|1786|1790|1784|28
1597242000000|2020-08-12 14:20:00|1791.8|1785.8|1794.3|1788.3|1795|1789|1791.8|1785.8|48
1597242300000|2020-08-12 14:25:00|1794|1788|1792.3|1786.3|1794.3|1788.3|1792|1786|26
1597242600000|2020-08-12 14:30:00|1792.5|1786.5|1793.3|1787.3|1793.5|1787.5|1792|1786|31
1597242900000|2020-08-12 14:35:00|1793.5|1787.5|1792.5|1786.5|1794|1788|1792.3|1786.3|24
1597243200000|2020-08-12 14:40:00|1792.8|1786.8|1791.5|1785.5|1793.8|1787.8|1791.3|1785.3|38
1597243500000|2020-08-12 14:45:00|1791.8|1785.8|1791|1785|1793.3|1787.3|1790.5|1784.5|45
1597243800000|2020-08-12 14:50:00|1791.3|1785.3|1793.5|1787.5|1793.5|1787.5|1790.5|1784.5|31
1597244100000|2020-08-12 14:55:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|26
1597244400000|2020-08-12 15:00:00|1792.5|1786.5|1793.8|1787.8|1794|1788|1792|1786|35
1597244700000|2020-08-12 15:05:00|1794|1788|1794|1788|1794.3|1788.3|1793.5|1787.5|15
1597245000000|2020-08-12 15:10:00|1793.8|1787.8|1794|1788|1794.3|1788.3|1793.8|1787.8|12
1597245300000|2020-08-12 15:15:00|1793.8|1787.8|1791.3|1785.3|1794|1788|1791.3|1785.3|17
1597245600000|2020-08-12 15:20:00|1791.5|1785.5|1790.8|1784.8|1792.5|1786.5|1790.5|1784.5|28
1597245900000|2020-08-12 15:25:00|1791.3|1785.3|1788|1782|1791.5|1785.5|1788|1782|75
1597246200000|2020-08-12 15:30:00|1788.3|1782.3|1788.3|1782.3|1792.8|1786.8|1787.8|1781.8|80
1597246500000|2020-08-12 15:35:00|1788|1782|1787.8|1781.8|1789.5|1783.5|1787.3|1781.3|20
1597246800000|2020-08-12 15:40:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1787.3|1781.3|28
1597247100000|2020-08-12 15:45:00|1788|1782|1787.5|1781.5|1788.3|1782.3|1787.5|1781.5|13
1597247400000|2020-08-12 15:50:00|1787.8|1781.8|1788.8|1782.8|1788.8|1782.8|1787.8|1781.8|25
1597247700000|2020-08-12 15:55:00|1788.5|1782.5|1787.8|1781.8|1788.8|1782.8|1787.8|1781.8|7
1597248000000|2020-08-12 16:00:00|1787.5|1781.5|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|4
1597248600000|2020-08-12 16:10:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|2
1597248900000|2020-08-12 16:15:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|4
1597249500000|2020-08-12 16:25:00|1787.5|1781.5|1787.8|1781.8|1788|1782|1787.5|1781.5|6
1597249800000|2020-08-12 16:30:00|1788|1782|1788|1782|1788.5|1782.5|1787.8|1781.8|7
1597250100000|2020-08-12 16:35:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1597250400000|2020-08-12 16:40:00|1788.5|1782.5|1789.5|1783.5|1789.5|1783.5|1788.5|1782.5|3
1597250700000|2020-08-12 16:45:00|1789|1783|1789.3|1783.3|1789.3|1783.3|1789|1783|6
1597251000000|2020-08-12 16:50:00|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1
1597251300000|2020-08-12 16:55:00|1789.8|1783.8|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|7
1597276800000|2020-08-13 00:00:00|1790.4|1784.4|1790.4|1784.4|1791|1785|1790.4|1784.4|3
1597277700000|2020-08-13 00:15:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790.5|1784.5|5
1597278300000|2020-08-13 00:25:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1790.3|1784.3|3
1597278600000|2020-08-13 00:30:00|1790.1|1784.1|1788.3|1782.3|1790.1|1784.1|1788|1782|9
1597279200000|2020-08-13 00:40:00|1788|1782|1788|1782|1788|1782|1788|1782|1
1597280100000|2020-08-13 00:55:00|1788.6|1782.6|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|10
1597280400000|2020-08-13 01:00:00|1789.4|1783.4|1789.8|1783.8|1789.8|1783.8|1788.5|1782.5|18
1597280700000|2020-08-13 01:05:00|1789.9|1783.9|1789.8|1783.8|1789.9|1783.9|1789.6|1783.6|3
1597281000000|2020-08-13 01:10:00|1790|1784|1789.8|1783.8|1790.1|1784.1|1789.8|1783.8|5
1597281300000|2020-08-13 01:15:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1789|1783|3
1597281600000|2020-08-13 01:20:00|1788.8|1782.8|1789|1783|1789.3|1783.3|1788.8|1782.8|4
1597281900000|2020-08-13 01:25:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1597282200000|2020-08-13 01:30:00|1789.6|1783.6|1791.5|1785.5|1791.6|1785.6|1789.3|1783.3|37
1597282500000|2020-08-13 01:35:00|1791.6|1785.6|1791.5|1785.5|1791.8|1785.8|1791.5|1785.5|6
1597282800000|2020-08-13 01:40:00|1791.6|1785.6|1789.5|1783.5|1792|1786|1789.5|1783.5|39
1597283100000|2020-08-13 01:45:00|1789.8|1783.8|1789.3|1783.3|1790.1|1784.1|1789|1783|13
1597283400000|2020-08-13 01:50:00|1789.4|1783.4|1789.3|1783.3|1790.1|1784.1|1789|1783|13
1597283700000|2020-08-13 01:55:00|1789.4|1783.4|1789.5|1783.5|1790.1|1784.1|1789|1783|6
1597284000000|2020-08-13 02:00:00|1789.6|1783.6|1789.9|1783.9|1789.9|1783.9|1789.6|1783.6|3
1597284300000|2020-08-13 02:05:00|1790|1784|1790.1|1784.1|1791|1785|1790|1784|9
1597284600000|2020-08-13 02:10:00|1790|1784|1790.1|1784.1|1790.5|1784.5|1789.8|1783.8|12
1597284900000|2020-08-13 02:15:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1
1597285800000|2020-08-13 02:30:00|1790.1|1784.1|1789.5|1783.5|1790.1|1784.1|1789.4|1783.4|8
1597286100000|2020-08-13 02:35:00|1789.6|1783.6|1790.1|1784.1|1790.1|1784.1|1789.5|1783.5|6
1597286400000|2020-08-13 02:40:00|1790|1784|1790.1|1784.1|1790.3|1784.3|1790|1784|4
1597286700000|2020-08-13 02:45:00|1790.3|1784.3|1789.9|1783.9|1790.3|1784.3|1789.9|1783.9|3
1597287000000|2020-08-13 02:50:00|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1789.6|1783.6|1
1597287300000|2020-08-13 02:55:00|1789.8|1783.8|1791.3|1785.3|1791.5|1785.5|1789.8|1783.8|21
1597287600000|2020-08-13 03:00:00|1791.4|1785.4|1792.8|1786.8|1792.9|1786.9|1791.4|1785.4|8
1597287900000|2020-08-13 03:05:00|1792.9|1786.9|1793|1787|1793|1787|1792.9|1786.9|2
1597288200000|2020-08-13 03:10:00|1793.1|1787.1|1792.6|1786.6|1793.1|1787.1|1792.6|1786.6|3
1597288500000|2020-08-13 03:15:00|1792.5|1786.5|1791.8|1785.8|1792.5|1786.5|1791.8|1785.8|8
1597288800000|2020-08-13 03:20:00|1791.6|1785.6|1791.8|1785.8|1791.8|1785.8|1791.6|1785.6|2
1597289100000|2020-08-13 03:25:00|1791.6|1785.6|1791.9|1785.9|1792|1786|1790.8|1784.8|14
1597289400000|2020-08-13 03:30:00|1792.1|1786.1|1791.6|1785.6|1792.1|1786.1|1791.6|1785.6|5
1597289700000|2020-08-13 03:35:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.5|1785.5|5
1597290000000|2020-08-13 03:40:00|1791.9|1785.9|1792.3|1786.3|1792.3|1786.3|1791.9|1785.9|5
1597290300000|2020-08-13 03:45:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.5|1786.5|2
1597290600000|2020-08-13 03:50:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.4|1786.4|6
1597290900000|2020-08-13 03:55:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.5|1786.5|2
1597291200000|2020-08-13 04:00:00|1793|1787|1793.8|1787.8|1793.8|1787.8|1793|1787|4
1597292100000|2020-08-13 04:15:00|1793.6|1787.6|1793.6|1787.6|1793.6|1787.6|1793.6|1787.6|1
1597292400000|2020-08-13 04:20:00|1793.3|1787.3|1793|1787|1793.3|1787.3|1792.9|1786.9|4
1597292700000|2020-08-13 04:25:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1
1597293300000|2020-08-13 04:35:00|1793.1|1787.1|1793.1|1787.1|1793.1|1787.1|1793.1|1787.1|1
1597293600000|2020-08-13 04:40:00|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1792.9|1786.9|1
1597293900000|2020-08-13 04:45:00|1792.3|1786.3|1792|1786|1792.3|1786.3|1792|1786|2
1597294200000|2020-08-13 04:50:00|1791.8|1785.8|1791.1|1785.1|1791.9|1785.9|1791.1|1785.1|4
1597294500000|2020-08-13 04:55:00|1791.3|1785.3|1791.1|1785.1|1791.3|1785.3|1791.1|1785.1|2
1597294800000|2020-08-13 05:00:00|1791.4|1785.4|1792|1786|1792|1786|1791.3|1785.3|6
1597295100000|2020-08-13 05:05:00|1792.1|1786.1|1792.9|1786.9|1792.9|1786.9|1792.1|1786.1|6
1597295400000|2020-08-13 05:10:00|1793.1|1787.1|1793|1787|1793.3|1787.3|1793|1787|4
1597296000000|2020-08-13 05:20:00|1793.3|1787.3|1793.1|1787.1|1793.5|1787.5|1793.1|1787.1|3
1597296600000|2020-08-13 05:30:00|1793.3|1787.3|1793.3|1787.3|1793.6|1787.6|1793.1|1787.1|6
1597296900000|2020-08-13 05:35:00|1793|1787|1792|1786|1793|1787|1792|1786|4
1597297200000|2020-08-13 05:40:00|1791.8|1785.8|1791.5|1785.5|1792|1786|1791.5|1785.5|8
1597297500000|2020-08-13 05:45:00|1791.8|1785.8|1791.8|1785.8|1792.3|1786.3|1791.3|1785.3|14
1597297800000|2020-08-13 05:50:00|1791.9|1785.9|1791.9|1785.9|1792|1786|1791.6|1785.6|9
1597298100000|2020-08-13 05:55:00|1791.8|1785.8|1792|1786|1792.1|1786.1|1791.6|1785.6|14
1597298400000|2020-08-13 06:00:00|1792.3|1786.3|1793.1|1787.1|1793.1|1787.1|1792.3|1786.3|6
1597298700000|2020-08-13 06:05:00|1793.5|1787.5|1793.5|1787.5|1793.5|1787.5|1793.5|1787.5|1
1597299000000|2020-08-13 06:10:00|1793.4|1787.4|1792.4|1786.4|1793.4|1787.4|1792.4|1786.4|5
1597299300000|2020-08-13 06:15:00|1792.6|1786.6|1792.6|1786.6|1792.8|1786.8|1792.4|1786.4|5
1597299600000|2020-08-13 06:20:00|1792.4|1786.4|1792.8|1786.8|1793|1787|1792.1|1786.1|8
1597299900000|2020-08-13 06:25:00|1792.9|1786.9|1793|1787|1793.1|1787.1|1792.8|1786.8|4
1597300200000|2020-08-13 06:30:00|1793.1|1787.1|1793.3|1787.3|1794|1788|1793.1|1787.1|18
1597300500000|2020-08-13 06:35:00|1792.8|1786.8|1791.8|1785.8|1792.8|1786.8|1791.8|1785.8|7
1597300800000|2020-08-13 06:40:00|1791.9|1785.9|1789.5|1783.5|1791.9|1785.9|1789.3|1783.3|19
1597301100000|2020-08-13 06:45:00|1789.6|1783.6|1789|1783|1789.6|1783.6|1788.9|1782.9|21
1597301400000|2020-08-13 06:50:00|1788.8|1782.8|1789.9|1783.9|1790|1784|1788.8|1782.8|14
1597301700000|2020-08-13 06:55:00|1790.8|1784.8|1791.3|1785.3|1791.3|1785.3|1789.3|1783.3|23
1597302000000|2020-08-13 07:00:00|1791.8|1785.8|1787|1781|1791.8|1785.8|1787|1781|30
1597302300000|2020-08-13 07:05:00|1786.8|1780.8|1786|1780|1786.8|1780.8|1785.3|1779.3|36
1597302600000|2020-08-13 07:10:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.3|1779.3|18
1597302900000|2020-08-13 07:15:00|1785.5|1779.5|1786.5|1780.5|1787|1781|1785|1779|21
1597303200000|2020-08-13 07:20:00|1786.3|1780.3|1786.3|1780.3|1787.3|1781.3|1786|1780|22
1597303500000|2020-08-13 07:25:00|1786|1780|1782.8|1776.8|1786|1780|1782.3|1776.3|22
1597303800000|2020-08-13 07:30:00|1782.5|1776.5|1781.8|1775.8|1782.5|1776.5|1781|1775|25
1597304100000|2020-08-13 07:35:00|1781.5|1775.5|1783|1777|1784.3|1778.3|1781.3|1775.3|33
1597304400000|2020-08-13 07:40:00|1782.8|1776.8|1783.5|1777.5|1783.8|1777.8|1782.3|1776.3|24
1597304700000|2020-08-13 07:45:00|1783.8|1777.8|1784.5|1778.5|1785|1779|1783.8|1777.8|20
1597305000000|2020-08-13 07:50:00|1784.8|1778.8|1782.5|1776.5|1784.8|1778.8|1782.3|1776.3|13
1597305300000|2020-08-13 07:55:00|1782.8|1776.8|1781.5|1775.5|1782.8|1776.8|1781|1775|11
1597305600000|2020-08-13 08:00:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|19
1597305900000|2020-08-13 08:05:00|1780.8|1774.8|1779.3|1773.3|1780.8|1774.8|1778.8|1772.8|22
1597306200000|2020-08-13 08:10:00|1779|1773|1776.5|1770.5|1779.3|1773.3|1776.5|1770.5|15
1597306500000|2020-08-13 08:15:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.3|1770.3|14
1597306800000|2020-08-13 08:20:00|1777.8|1771.8|1777.8|1771.8|1778.8|1772.8|1777.3|1771.3|29
1597307100000|2020-08-13 08:25:00|1777.5|1771.5|1777.8|1771.8|1778.3|1772.3|1776.8|1770.8|21
1597307400000|2020-08-13 08:30:00|1778.3|1772.3|1776.8|1770.8|1778.3|1772.3|1776.3|1770.3|16
1597307700000|2020-08-13 08:35:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775|1769|19
1597308000000|2020-08-13 08:40:00|1776.3|1770.3|1775.3|1769.3|1776.3|1770.3|1775.3|1769.3|21
1597308300000|2020-08-13 08:45:00|1775.5|1769.5|1776.3|1770.3|1776.8|1770.8|1775.5|1769.5|37
1597308600000|2020-08-13 08:50:00|1776.5|1770.5|1777.8|1771.8|1778.3|1772.3|1776.3|1770.3|26
1597308900000|2020-08-13 08:55:00|1777.5|1771.5|1776.8|1770.8|1777.5|1771.5|1776.8|1770.8|3
1597309200000|2020-08-13 09:00:00|1777.3|1771.3|1778.8|1772.8|1779.3|1773.3|1777.3|1771.3|24
1597309500000|2020-08-13 09:05:00|1778.5|1772.5|1779|1773|1779.3|1773.3|1778.5|1772.5|11
1597309800000|2020-08-13 09:10:00|1778.8|1772.8|1778.5|1772.5|1779|1773|1778.3|1772.3|6
1597310100000|2020-08-13 09:15:00|1778.3|1772.3|1779|1773|1779|1773|1778.3|1772.3|4
1597310400000|2020-08-13 09:20:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|13
1597310700000|2020-08-13 09:25:00|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1778.3|1772.3|3
1597311000000|2020-08-13 09:30:00|1778.8|1772.8|1779|1773|1779|1773|1778.5|1772.5|8
1597311300000|2020-08-13 09:35:00|1778.8|1772.8|1779|1773|1779|1773|1778.8|1772.8|4
1597311600000|2020-08-13 09:40:00|1779.3|1773.3|1780.3|1774.3|1780.5|1774.5|1779.3|1773.3|6
1597311900000|2020-08-13 09:45:00|1780.5|1774.5|1780.8|1774.8|1781|1775|1780.5|1774.5|6
1597312200000|2020-08-13 09:50:00|1781|1775|1781.3|1775.3|1781.8|1775.8|1780.8|1774.8|17
1597312500000|2020-08-13 09:55:00|1781.8|1775.8|1781.3|1775.3|1782|1776|1781.3|1775.3|6
1597312800000|2020-08-13 10:00:00|1781.8|1775.8|1783|1777|1783.3|1777.3|1781.8|1775.8|16
1597313100000|2020-08-13 10:05:00|1782.8|1776.8|1783.8|1777.8|1784|1778|1782.8|1776.8|14
1597313400000|2020-08-13 10:10:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1782.8|1776.8|16
1597313700000|2020-08-13 10:15:00|1783.8|1777.8|1784.3|1778.3|1784.5|1778.5|1783.8|1777.8|11
1597314000000|2020-08-13 10:20:00|1784.5|1778.5|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|6
1597314300000|2020-08-13 10:25:00|1785.5|1779.5|1786|1780|1786.3|1780.3|1785.5|1779.5|12
1597314600000|2020-08-13 10:30:00|1785.8|1779.8|1785.3|1779.3|1786.8|1780.8|1784.8|1778.8|13
1597314900000|2020-08-13 10:35:00|1785|1779|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|6
1597315200000|2020-08-13 10:40:00|1784.8|1778.8|1782.5|1776.5|1784.8|1778.8|1782.5|1776.5|11
1597315800000|2020-08-13 10:50:00|1782.8|1776.8|1782|1776|1783.3|1777.3|1782|1776|9
1597316100000|2020-08-13 10:55:00|1781.8|1775.8|1781.3|1775.3|1782.3|1776.3|1781|1775|12
1597316400000|2020-08-13 11:00:00|1781|1775|1783.8|1777.8|1783.8|1777.8|1781|1775|21
1597316700000|2020-08-13 11:05:00|1783.5|1777.5|1782.5|1776.5|1783.8|1777.8|1782.5|1776.5|17
1597317000000|2020-08-13 11:10:00|1782.3|1776.3|1782.8|1776.8|1783|1777|1782|1776|14
1597317300000|2020-08-13 11:15:00|1782.5|1776.5|1782.3|1776.3|1783|1777|1781.8|1775.8|12
1597317600000|2020-08-13 11:20:00|1782.8|1776.8|1783.5|1777.5|1783.5|1777.5|1782|1776|11
1597317900000|2020-08-13 11:25:00|1783.8|1777.8|1781.8|1775.8|1784.3|1778.3|1781.3|1775.3|16
1597318200000|2020-08-13 11:30:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|6
1597318500000|2020-08-13 11:35:00|1783|1777|1784.3|1778.3|1785.3|1779.3|1783|1777|27
1597318800000|2020-08-13 11:40:00|1784.5|1778.5|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|11
1597319100000|2020-08-13 11:45:00|1783|1777|1780.8|1774.8|1783|1777|1780.5|1774.5|16
1597319400000|2020-08-13 11:50:00|1780.5|1774.5|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|13
1597319700000|2020-08-13 11:55:00|1781.5|1775.5|1776.8|1770.8|1781.8|1775.8|1775.3|1769.3|100
1597320000000|2020-08-13 12:00:00|1777|1771|1779.5|1773.5|1780.3|1774.3|1777|1771|32
1597320300000|2020-08-13 12:05:00|1780.3|1774.3|1781.8|1775.8|1782.8|1776.8|1780.3|1774.3|33
1597320600000|2020-08-13 12:10:00|1782.3|1776.3|1782.3|1776.3|1783.3|1777.3|1781.8|1775.8|29
1597320900000|2020-08-13 12:15:00|1782|1776|1778.3|1772.3|1782|1776|1778.3|1772.3|27
1597321200000|2020-08-13 12:20:00|1778.5|1772.5|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|23
1597321500000|2020-08-13 12:25:00|1778.5|1772.5|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|19
1597321800000|2020-08-13 12:30:00|1778.3|1772.3|1780.8|1774.8|1780.8|1774.8|1778.3|1772.3|31
1597322100000|2020-08-13 12:35:00|1780.5|1774.5|1779.3|1773.3|1780.8|1774.8|1777.8|1771.8|31
1597322400000|2020-08-13 12:40:00|1779|1773|1777.8|1771.8|1780|1774|1777.5|1771.5|28
1597322700000|2020-08-13 12:45:00|1778|1772|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|33
1597323000000|2020-08-13 12:50:00|1778|1772|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|14
1597323300000|2020-08-13 12:55:00|1777.5|1771.5|1778.3|1772.3|1778.8|1772.8|1776.5|1770.5|22
1597323600000|2020-08-13 13:00:00|1778.8|1772.8|1774.3|1768.3|1778.8|1772.8|1774|1768|57
1597323900000|2020-08-13 13:05:00|1774|1768|1775.3|1769.3|1775.3|1769.3|1773.5|1767.5|34
1597324200000|2020-08-13 13:10:00|1775.5|1769.5|1768.3|1762.3|1775.8|1769.8|1768|1762|61
1597324500000|2020-08-13 13:15:00|1768.1|1762.1|1770.3|1764.3|1772|1766|1767.5|1761.5|68
1597324800000|2020-08-13 13:20:00|1770.8|1764.8|1772.3|1766.3|1772.5|1766.5|1770.3|1764.3|29
1597325100000|2020-08-13 13:25:00|1772.4|1766.4|1770.8|1764.8|1772.8|1766.8|1769.1|1763.1|36
1597325400000|2020-08-13 13:30:00|1771.3|1765.3|1772.3|1766.3|1772.5|1766.5|1768.6|1762.6|36
1597325700000|2020-08-13 13:35:00|1772.1|1766.1|1772.3|1766.3|1772.8|1766.8|1769.6|1763.6|34
1597326000000|2020-08-13 13:40:00|1772.1|1766.1|1770.8|1764.8|1772.3|1766.3|1769.2|1763.2|33
1597326300000|2020-08-13 13:45:00|1770.3|1764.3|1767.8|1761.8|1770.8|1764.8|1767.3|1761.3|21
1597326600000|2020-08-13 13:50:00|1768|1762|1767.3|1761.3|1768.3|1762.3|1767.3|1761.3|28
1597326900000|2020-08-13 13:55:00|1767.6|1761.6|1768.8|1762.8|1769.9|1763.9|1767.6|1761.6|45
1597327200000|2020-08-13 14:00:00|1768.6|1762.6|1767.8|1761.8|1768.8|1762.8|1767.3|1761.3|17
1597327500000|2020-08-13 14:05:00|1767.6|1761.6|1767.8|1761.8|1768.8|1762.8|1766.8|1760.8|25
1597327800000|2020-08-13 14:10:00|1768|1762|1769.8|1763.8|1769.8|1763.8|1768|1762|29
1597328100000|2020-08-13 14:15:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|33
1597328400000|2020-08-13 14:20:00|1769.4|1763.4|1770|1764|1770.9|1764.9|1769.3|1763.3|42
1597328700000|2020-08-13 14:25:00|1769.8|1763.8|1770.3|1764.3|1771.3|1765.3|1769.8|1763.8|29
1597329000000|2020-08-13 14:30:00|1770|1764|1766.3|1760.3|1771.3|1765.3|1766.3|1760.3|36
1597329300000|2020-08-13 14:35:00|1765.8|1759.8|1765.8|1759.8|1766.3|1760.3|1765.3|1759.3|18
1597329600000|2020-08-13 14:40:00|1765.6|1759.6|1764.3|1758.3|1765.6|1759.6|1764.3|1758.3|24
1597329900000|2020-08-13 14:45:00|1764.8|1758.8|1764.4|1758.4|1765.3|1759.3|1764.1|1758.1|32
1597330200000|2020-08-13 14:50:00|1764.3|1758.3|1760.8|1754.8|1764.3|1758.3|1759.8|1753.8|72
1597330500000|2020-08-13 14:55:00|1760.6|1754.6|1763.4|1757.4|1764.5|1758.5|1759.3|1753.3|71
1597330800000|2020-08-13 15:00:00|1763.5|1757.5|1764.8|1758.8|1766.1|1760.1|1762.3|1756.3|68
1597331100000|2020-08-13 15:05:00|1765|1759|1765.3|1759.3|1765.3|1759.3|1764.3|1758.3|50
1597331400000|2020-08-13 15:10:00|1765.1|1759.1|1765.8|1759.8|1766.4|1760.4|1761.8|1755.8|55
1597331700000|2020-08-13 15:15:00|1765.6|1759.6|1762.8|1756.8|1765.8|1759.8|1762.8|1756.8|40
1597332000000|2020-08-13 15:20:00|1762.6|1756.6|1763.8|1757.8|1763.8|1757.8|1761.3|1755.3|38
1597332300000|2020-08-13 15:25:00|1763.9|1757.9|1766.9|1760.9|1768|1762|1763|1757|49
1597332600000|2020-08-13 15:30:00|1768.1|1762.1|1766.8|1760.8|1768.8|1762.8|1762|1756|115
1597332900000|2020-08-13 15:35:00|1766.5|1760.5|1765|1759|1766.8|1760.8|1764.8|1758.8|30
1597333200000|2020-08-13 15:40:00|1764.8|1758.8|1764.8|1758.8|1764.8|1758.8|1763.8|1757.8|19
1597333500000|2020-08-13 15:45:00|1764.3|1758.3|1764.8|1758.8|1764.8|1758.8|1763.8|1757.8|16
1597333800000|2020-08-13 15:50:00|1764.3|1758.3|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|16
1597334100000|2020-08-13 15:55:00|1764.5|1758.5|1764.5|1758.5|1765.8|1759.8|1764.3|1758.3|12
1597334400000|2020-08-13 16:00:00|1764.4|1758.4|1764.8|1758.8|1764.8|1758.8|1764.3|1758.3|5
1597335000000|2020-08-13 16:10:00|1765|1759|1765|1759|1765|1759|1764.3|1758.3|7
1597335300000|2020-08-13 16:15:00|1765.1|1759.1|1765.3|1759.3|1765.3|1759.3|1765|1759|5
1597335600000|2020-08-13 16:20:00|1765.4|1759.4|1765.8|1759.8|1766|1760|1765.4|1759.4|4
1597335900000|2020-08-13 16:25:00|1766|1760|1765.3|1759.3|1766|1760|1765.3|1759.3|6
1597336200000|2020-08-13 16:30:00|1765.1|1759.1|1764.3|1758.3|1765.1|1759.1|1764.3|1758.3|10
1597336800000|2020-08-13 16:40:00|1764.8|1758.8|1764|1758|1764.8|1758.8|1763.8|1757.8|4
1597337100000|2020-08-13 16:45:00|1763.8|1757.8|1764.8|1758.8|1764.8|1758.8|1763.8|1757.8|9
1597337400000|2020-08-13 16:50:00|1764.6|1758.6|1764.8|1758.8|1764.8|1758.8|1764.6|1758.6|2
1597337700000|2020-08-13 16:55:00|1764.5|1758.5|1763.5|1757.5|1764.8|1758.8|1763.5|1757.5|9
1597363200000|2020-08-14 00:00:00|1767|1761|1767|1761|1767|1761|1767|1761|1
1597363500000|2020-08-14 00:05:00|1767.3|1761.3|1767.8|1761.8|1767.8|1761.8|1767.3|1761.3|2
1597363800000|2020-08-14 00:10:00|1768.5|1762.5|1768|1762|1768.5|1762.5|1768|1762|2
1597364100000|2020-08-14 00:15:00|1768.3|1762.3|1768.3|1762.3|1768.5|1762.5|1768.3|1762.3|3
1597364400000|2020-08-14 00:20:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1597364700000|2020-08-14 00:25:00|1769|1763|1769|1763|1769|1763|1768.5|1762.5|4
1597365300000|2020-08-14 00:35:00|1768.8|1762.8|1768|1762|1768.8|1762.8|1768|1762|3
1597365600000|2020-08-14 00:40:00|1768.3|1762.3|1768.5|1762.5|1768.8|1762.8|1768.3|1762.3|3
1597365900000|2020-08-14 00:45:00|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1768.3|1762.3|1
1597366500000|2020-08-14 00:55:00|1768.5|1762.5|1768.5|1762.5|1768.8|1762.8|1768.5|1762.5|4
1597366800000|2020-08-14 01:00:00|1768.8|1762.8|1769.6|1763.6|1770.3|1764.3|1768.8|1762.8|16
1597367100000|2020-08-14 01:05:00|1769.5|1763.5|1770.5|1764.5|1770.5|1764.5|1768.8|1762.8|13
1597367400000|2020-08-14 01:10:00|1770.4|1764.4|1769.6|1763.6|1770.4|1764.4|1769.6|1763.6|4
1597367700000|2020-08-14 01:15:00|1769.4|1763.4|1769.5|1763.5|1769.5|1763.5|1768.8|1762.8|6
1597368000000|2020-08-14 01:20:00|1770|1764|1770|1764|1770.5|1764.5|1769.3|1763.3|11
1597368300000|2020-08-14 01:25:00|1770.3|1764.3|1769.6|1763.6|1770.8|1764.8|1769.6|1763.6|17
1597368600000|2020-08-14 01:30:00|1769.5|1763.5|1770|1764|1770|1764|1769.5|1763.5|5
1597368900000|2020-08-14 01:35:00|1770.5|1764.5|1770.8|1764.8|1770.8|1764.8|1770.3|1764.3|8
1597369200000|2020-08-14 01:40:00|1771|1765|1771.5|1765.5|1771.5|1765.5|1771|1765|4
1597369500000|2020-08-14 01:45:00|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|5
1597369800000|2020-08-14 01:50:00|1771.5|1765.5|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|6
1597370100000|2020-08-14 01:55:00|1770|1764|1770.5|1764.5|1770.5|1764.5|1769.8|1763.8|18
1597370400000|2020-08-14 02:00:00|1770.4|1764.4|1771.3|1765.3|1771.3|1765.3|1769.5|1763.5|26
1597370700000|2020-08-14 02:05:00|1771|1765|1770.1|1764.1|1771|1765|1770.1|1764.1|26
1597371000000|2020-08-14 02:10:00|1770.3|1764.3|1770.1|1764.1|1770.5|1764.5|1770.1|1764.1|4
1597371300000|2020-08-14 02:15:00|1770.4|1764.4|1770.5|1764.5|1770.5|1764.5|1770.4|1764.4|2
1597371600000|2020-08-14 02:20:00|1770.4|1764.4|1770.8|1764.8|1770.9|1764.9|1770.1|1764.1|7
1597371900000|2020-08-14 02:25:00|1770.6|1764.6|1769.5|1763.5|1770.6|1764.6|1769.5|1763.5|6
1597372200000|2020-08-14 02:30:00|1769.8|1763.8|1768.3|1762.3|1769.8|1763.8|1768.3|1762.3|13
1597372500000|2020-08-14 02:35:00|1767.8|1761.8|1768.3|1762.3|1768.3|1762.3|1767.8|1761.8|2
1597372800000|2020-08-14 02:40:00|1768.9|1762.9|1769.3|1763.3|1769.5|1763.5|1768.9|1762.9|3
1597373100000|2020-08-14 02:45:00|1769.4|1763.4|1769.5|1763.5|1769.5|1763.5|1769.3|1763.3|5
1597374000000|2020-08-14 03:00:00|1769.4|1763.4|1769|1763|1769.4|1763.4|1768.8|1762.8|5
1597374300000|2020-08-14 03:05:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1768.8|1762.8|5
1597374600000|2020-08-14 03:10:00|1768.8|1762.8|1769.3|1763.3|1769.3|1763.3|1768.8|1762.8|2
1597374900000|2020-08-14 03:15:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|4
1597375200000|2020-08-14 03:20:00|1769.3|1763.3|1769.3|1763.3|1769.5|1763.5|1769.3|1763.3|3
1597375500000|2020-08-14 03:25:00|1769|1763|1769.3|1763.3|1769.3|1763.3|1769|1763|2
1597375800000|2020-08-14 03:30:00|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1
1597376100000|2020-08-14 03:35:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597376400000|2020-08-14 03:40:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1597376700000|2020-08-14 03:45:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597377000000|2020-08-14 03:50:00|1769|1763|1768.8|1762.8|1769|1763|1768.8|1762.8|4
1597377600000|2020-08-14 04:00:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1597378200000|2020-08-14 04:10:00|1769.3|1763.3|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|3
1597378800000|2020-08-14 04:20:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1597379100000|2020-08-14 04:25:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597379400000|2020-08-14 04:30:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1597382400000|2020-08-14 05:20:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1597383000000|2020-08-14 05:30:00|1769.5|1763.5|1768.8|1762.8|1769.5|1763.5|1768.8|1762.8|5
1597383300000|2020-08-14 05:35:00|1769|1763|1769.3|1763.3|1769.8|1763.8|1769|1763|7
1597383600000|2020-08-14 05:40:00|1769.8|1763.8|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|3
1597383900000|2020-08-14 05:45:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|3
1597384200000|2020-08-14 05:50:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1597384500000|2020-08-14 05:55:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|4
1597384800000|2020-08-14 06:00:00|1768.3|1762.3|1769|1763|1769.3|1763.3|1768.3|1762.3|7
1597385100000|2020-08-14 06:05:00|1769.3|1763.3|1769.5|1763.5|1770.3|1764.3|1768.8|1762.8|15
1597385400000|2020-08-14 06:10:00|1769.8|1763.8|1770.3|1764.3|1770.8|1764.8|1769.3|1763.3|25
1597385700000|2020-08-14 06:15:00|1770.5|1764.5|1770.8|1764.8|1771|1765|1770.3|1764.3|10
1597386000000|2020-08-14 06:20:00|1770.5|1764.5|1769.3|1763.3|1770.5|1764.5|1769.3|1763.3|8
1597386300000|2020-08-14 06:25:00|1769.8|1763.8|1770.3|1764.3|1770.3|1764.3|1769.5|1763.5|19
1597386600000|2020-08-14 06:30:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1597386900000|2020-08-14 06:35:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1769.8|1763.8|3
1597387200000|2020-08-14 06:40:00|1770|1764|1771|1765|1771.3|1765.3|1770|1764|12
1597387500000|2020-08-14 06:45:00|1770.8|1764.8|1770.8|1764.8|1771.3|1765.3|1770.8|1764.8|7
1597387800000|2020-08-14 06:50:00|1771.3|1765.3|1771.8|1765.8|1771.8|1765.8|1770.8|1764.8|15
1597388100000|2020-08-14 06:55:00|1771.9|1765.9|1771.8|1765.8|1771.9|1765.9|1771.8|1765.8|2
1597388400000|2020-08-14 07:00:00|1772.3|1766.3|1770.3|1764.3|1772.3|1766.3|1770.3|1764.3|39
1597388700000|2020-08-14 07:05:00|1770|1764|1769.3|1763.3|1770|1764|1768.3|1762.3|27
1597389000000|2020-08-14 07:10:00|1769.4|1763.4|1769.3|1763.3|1769.8|1763.8|1768.8|1762.8|32
1597389300000|2020-08-14 07:15:00|1769.1|1763.1|1769.3|1763.3|1770.8|1764.8|1768.8|1762.8|12
1597389600000|2020-08-14 07:20:00|1769.8|1763.8|1772.3|1766.3|1772.3|1766.3|1769.8|1763.8|13
1597389900000|2020-08-14 07:25:00|1772.5|1766.5|1773.3|1767.3|1774.4|1768.4|1772.1|1766.1|28
1597390200000|2020-08-14 07:30:00|1773.8|1767.8|1772.8|1766.8|1773.8|1767.8|1772.8|1766.8|5
1597390500000|2020-08-14 07:35:00|1772.9|1766.9|1773.8|1767.8|1774.5|1768.5|1772.8|1766.8|27
1597390800000|2020-08-14 07:40:00|1774.3|1768.3|1775.3|1769.3|1775.9|1769.9|1774.3|1768.3|16
1597391100000|2020-08-14 07:45:00|1775.1|1769.1|1774.8|1768.8|1775.8|1769.8|1774.3|1768.3|14
1597391400000|2020-08-14 07:50:00|1774.4|1768.4|1774.3|1768.3|1774.8|1768.8|1774.3|1768.3|12
1597391700000|2020-08-14 07:55:00|1774|1768|1775.2|1769.2|1775.3|1769.3|1773.5|1767.5|27
1597392000000|2020-08-14 08:00:00|1775.5|1769.5|1775.3|1769.3|1775.6|1769.6|1774.8|1768.8|19
1597392300000|2020-08-14 08:05:00|1775|1769|1772.8|1766.8|1775.3|1769.3|1772.8|1766.8|20
1597392600000|2020-08-14 08:10:00|1772.3|1766.3|1770.5|1764.5|1772.3|1766.3|1770.5|1764.5|28
1597392900000|2020-08-14 08:15:00|1770.4|1764.4|1769.8|1763.8|1770.8|1764.8|1769.8|1763.8|30
1597393200000|2020-08-14 08:20:00|1769.3|1763.3|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|20
1597393500000|2020-08-14 08:25:00|1769.5|1763.5|1769|1763|1769.8|1763.8|1768.3|1762.3|18
1597393800000|2020-08-14 08:30:00|1768.8|1762.8|1768.6|1762.6|1769.5|1763.5|1768.3|1762.3|18
1597394100000|2020-08-14 08:35:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|10
1597394400000|2020-08-14 08:40:00|1767.8|1761.8|1768.8|1762.8|1768.8|1762.8|1767.3|1761.3|18
1597394700000|2020-08-14 08:45:00|1768.5|1762.5|1768.3|1762.3|1768.5|1762.5|1767.8|1761.8|11
1597395000000|2020-08-14 08:50:00|1768|1762|1767.5|1761.5|1768.3|1762.3|1767.5|1761.5|11
1597395300000|2020-08-14 08:55:00|1767.6|1761.6|1768.8|1762.8|1769.3|1763.3|1767.6|1761.6|16
1597395600000|2020-08-14 09:00:00|1769.3|1763.3|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|9
1597395900000|2020-08-14 09:05:00|1768.5|1762.5|1767.8|1761.8|1768.5|1762.5|1767.8|1761.8|4
1597396200000|2020-08-14 09:10:00|1767.3|1761.3|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|6
1597396500000|2020-08-14 09:15:00|1768.8|1762.8|1771.3|1765.3|1773.4|1767.4|1768.8|1762.8|28
1597396800000|2020-08-14 09:20:00|1771.8|1765.8|1771.5|1765.5|1773.9|1767.9|1771.3|1765.3|29
1597397100000|2020-08-14 09:25:00|1771.4|1765.4|1772.3|1766.3|1772.8|1766.8|1771.3|1765.3|10
1597397400000|2020-08-14 09:30:00|1771.8|1765.8|1772.1|1766.1|1772.5|1766.5|1771.8|1765.8|20
1597397700000|2020-08-14 09:35:00|1772.3|1766.3|1770.8|1764.8|1772.3|1766.3|1770.8|1764.8|5
1597398000000|2020-08-14 09:40:00|1771.3|1765.3|1770.8|1764.8|1771.8|1765.8|1770.3|1764.3|9
1597398300000|2020-08-14 09:45:00|1770.3|1764.3|1769|1763|1770.5|1764.5|1768.7|1762.7|8
1597398600000|2020-08-14 09:50:00|1769.8|1763.8|1770.8|1764.8|1770.8|1764.8|1768.8|1762.8|6
1597398900000|2020-08-14 09:55:00|1771.8|1765.8|1773|1767|1773|1767|1771.8|1765.8|7
1597399200000|2020-08-14 10:00:00|1773.1|1767.1|1772.7|1766.7|1773.9|1767.9|1772.3|1766.3|24
1597399500000|2020-08-14 10:05:00|1771.8|1765.8|1770.3|1764.3|1773.1|1767.1|1768.5|1762.5|30
1597399800000|2020-08-14 10:10:00|1771.9|1765.9|1771.3|1765.3|1771.9|1765.9|1770.8|1764.8|17
1597400100000|2020-08-14 10:15:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|23
1597400400000|2020-08-14 10:20:00|1772|1766|1771.3|1765.3|1772.8|1766.8|1771.3|1765.3|11
1597400700000|2020-08-14 10:25:00|1771.1|1765.1|1770.8|1764.8|1771.8|1765.8|1770.8|1764.8|7
1597401000000|2020-08-14 10:30:00|1771|1765|1770.8|1764.8|1771|1765|1770.8|1764.8|11
1597401300000|2020-08-14 10:35:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.8|1764.8|6
1597401600000|2020-08-14 10:40:00|1771.1|1765.1|1770.3|1764.3|1771.1|1765.1|1769.7|1763.7|7
1597401900000|2020-08-14 10:45:00|1770.8|1764.8|1770.5|1764.5|1771.3|1765.3|1769.4|1763.4|8
1597402200000|2020-08-14 10:50:00|1770.6|1764.6|1769.8|1763.8|1770.8|1764.8|1768.9|1762.9|17
1597402500000|2020-08-14 10:55:00|1767.3|1761.3|1772.2|1766.2|1772.4|1766.4|1767.3|1761.3|17
1597402800000|2020-08-14 11:00:00|1772|1766|1773|1767|1773.4|1767.4|1772|1766|18
1597403100000|2020-08-14 11:05:00|1773.3|1767.3|1773.3|1767.3|1773.3|1767.3|1772.8|1766.8|7
1597403400000|2020-08-14 11:10:00|1773.1|1767.1|1772|1766|1773.1|1767.1|1772|1766|4
1597403700000|2020-08-14 11:15:00|1771.9|1765.9|1771.8|1765.8|1771.9|1765.9|1770.5|1764.5|11
1597404000000|2020-08-14 11:20:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1597404300000|2020-08-14 11:25:00|1772.1|1766.1|1773.5|1767.5|1774.4|1768.4|1772.1|1766.1|19
1597404600000|2020-08-14 11:30:00|1773.4|1767.4|1773.3|1767.3|1773.8|1767.8|1773.3|1767.3|10
1597404900000|2020-08-14 11:35:00|1773.4|1767.4|1773.4|1767.4|1773.8|1767.8|1773|1767|11
1597405200000|2020-08-14 11:40:00|1773.5|1767.5|1773.4|1767.4|1773.5|1767.5|1773.3|1767.3|6
1597405500000|2020-08-14 11:45:00|1773.3|1767.3|1772.9|1766.9|1774.1|1768.1|1772.3|1766.3|16
1597405800000|2020-08-14 11:50:00|1773.5|1767.5|1770.8|1764.8|1775.1|1769.1|1770.8|1764.8|29
1597406100000|2020-08-14 11:55:00|1770.5|1764.5|1768.3|1762.3|1770.8|1764.8|1766.7|1760.7|38
1597406400000|2020-08-14 12:00:00|1767.6|1761.6|1770.8|1764.8|1770.8|1764.8|1767.3|1761.3|36
1597406700000|2020-08-14 12:05:00|1770.9|1764.9|1772.3|1766.3|1772.8|1766.8|1770.9|1764.9|18
1597407000000|2020-08-14 12:10:00|1772|1766|1772.8|1766.8|1773.8|1767.8|1771.8|1765.8|32
1597407300000|2020-08-14 12:15:00|1772.6|1766.6|1772.8|1766.8|1773|1767|1772.1|1766.1|19
1597407600000|2020-08-14 12:20:00|1772.6|1766.6|1770.8|1764.8|1772.6|1766.6|1770.8|1764.8|25
1597407900000|2020-08-14 12:25:00|1770.6|1764.6|1767.6|1761.6|1770.6|1764.6|1766.8|1760.8|60
1597408200000|2020-08-14 12:30:00|1767.5|1761.5|1770.3|1764.3|1772.6|1766.6|1767.4|1761.4|41
1597408500000|2020-08-14 12:35:00|1770.4|1764.4|1770.4|1764.4|1771.8|1765.8|1770|1764|50
1597408800000|2020-08-14 12:40:00|1770.5|1764.5|1771.4|1765.4|1775.5|1769.5|1769.9|1763.9|35
1597409100000|2020-08-14 12:45:00|1771.5|1765.5|1772.8|1766.8|1772.8|1766.8|1771.5|1765.5|36
1597409400000|2020-08-14 12:50:00|1773.4|1767.4|1772.8|1766.8|1773.8|1767.8|1772.8|1766.8|6
1597409700000|2020-08-14 12:55:00|1772.6|1766.6|1769.3|1763.3|1773.2|1767.2|1769.3|1763.3|28
1597410000000|2020-08-14 13:00:00|1769.1|1763.1|1769.3|1763.3|1769.3|1763.3|1767.8|1761.8|32
1597410300000|2020-08-14 13:05:00|1769.8|1763.8|1768.8|1762.8|1770.3|1764.3|1768.6|1762.6|56
1597410600000|2020-08-14 13:10:00|1768.9|1762.9|1770.5|1764.5|1774.6|1768.6|1768.8|1762.8|71
1597410900000|2020-08-14 13:15:00|1770.6|1764.6|1769.8|1763.8|1775|1769|1769.6|1763.6|63
1597411200000|2020-08-14 13:20:00|1770|1764|1770.3|1764.3|1770.3|1764.3|1770|1764|6
1597411500000|2020-08-14 13:25:00|1770|1764|1771.8|1765.8|1775.7|1769.7|1769.8|1763.8|38
1597411800000|2020-08-14 13:30:00|1774.9|1768.9|1774.3|1768.3|1776|1770|1771.5|1765.5|62
1597412100000|2020-08-14 13:35:00|1772.9|1766.9|1773.8|1767.8|1775.9|1769.9|1772|1766|54
1597412400000|2020-08-14 13:40:00|1774.3|1768.3|1772|1766|1774.3|1768.3|1772|1766|23
1597412700000|2020-08-14 13:45:00|1772.3|1766.3|1770.8|1764.8|1772.3|1766.3|1770.8|1764.8|21
1597413000000|2020-08-14 13:50:00|1771|1765|1766.8|1760.8|1772.5|1766.5|1766.1|1760.1|52
1597413300000|2020-08-14 13:55:00|1766.3|1760.3|1764.1|1758.1|1766.8|1760.8|1764.1|1758.1|23
1597413600000|2020-08-14 14:00:00|1764.3|1758.3|1763.8|1757.8|1765.8|1759.8|1762.4|1756.4|59
1597413900000|2020-08-14 14:05:00|1764|1758|1762.8|1756.8|1764.8|1758.8|1762.4|1756.4|33
1597414200000|2020-08-14 14:10:00|1762.6|1756.6|1761.3|1755.3|1762.6|1756.6|1761.3|1755.3|22
1597414500000|2020-08-14 14:15:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1761.3|1755.3|9
1597414800000|2020-08-14 14:20:00|1762.3|1756.3|1761.8|1755.8|1762.3|1756.3|1759.3|1753.3|16
1597415100000|2020-08-14 14:25:00|1761.9|1755.9|1763|1757|1763.3|1757.3|1761.9|1755.9|17
1597415400000|2020-08-14 14:30:00|1762.9|1756.9|1762.4|1756.4|1764.5|1758.5|1762.4|1756.4|16
1597415700000|2020-08-14 14:35:00|1762.1|1756.1|1757.8|1751.8|1762.1|1756.1|1757.3|1751.3|42
1597416000000|2020-08-14 14:40:00|1758.8|1752.8|1753.3|1747.3|1759|1753|1753.3|1747.3|49
1597416300000|2020-08-14 14:45:00|1753|1747|1751.4|1745.4|1753|1747|1746.5|1740.5|96
1597416600000|2020-08-14 14:50:00|1751.5|1745.5|1752.8|1746.8|1752.8|1746.8|1751.4|1745.4|45
1597416900000|2020-08-14 14:55:00|1752.6|1746.6|1752.3|1746.3|1753.8|1747.8|1750.1|1744.1|57
1597417200000|2020-08-14 15:00:00|1751.9|1745.9|1753|1747|1753.8|1747.8|1751.3|1745.3|55
1597417500000|2020-08-14 15:05:00|1752.9|1746.9|1750.8|1744.8|1753|1747|1750.3|1744.3|24
1597417800000|2020-08-14 15:10:00|1751|1745|1750.5|1744.5|1751|1745|1750.1|1744.1|14
1597418100000|2020-08-14 15:15:00|1750.6|1744.6|1751.8|1745.8|1751.8|1745.8|1750.3|1744.3|22
1597418400000|2020-08-14 15:20:00|1751.3|1745.3|1752.5|1746.5|1752.8|1746.8|1751.3|1745.3|23
1597418700000|2020-08-14 15:25:00|1752.6|1746.6|1753.2|1747.2|1754|1748|1752.3|1746.3|38
1597419000000|2020-08-14 15:30:00|1752.9|1746.9|1747.5|1741.5|1753.3|1747.3|1746.8|1740.8|84
1597419300000|2020-08-14 15:35:00|1747.4|1741.4|1749.8|1743.8|1751.3|1745.3|1747.3|1741.3|40
1597419600000|2020-08-14 15:40:00|1749.5|1743.5|1747.8|1741.8|1749.5|1743.5|1746.8|1740.8|58
1597419900000|2020-08-14 15:45:00|1748|1742|1746.3|1740.3|1748.5|1742.5|1745.5|1739.5|23
1597420200000|2020-08-14 15:50:00|1746.8|1740.8|1747.3|1741.3|1748.3|1742.3|1746.8|1740.8|13
1597420500000|2020-08-14 15:55:00|1747.5|1741.5|1748.3|1742.3|1749.1|1743.1|1746.8|1740.8|26
1597420800000|2020-08-14 16:00:00|1748|1742|1748.8|1742.8|1748.8|1742.8|1747.8|1741.8|12
1597421100000|2020-08-14 16:05:00|1748.9|1742.9|1749.3|1743.3|1749.8|1743.8|1748.9|1742.9|8
1597421400000|2020-08-14 16:10:00|1749.8|1743.8|1749.8|1743.8|1749.8|1743.8|1749.3|1743.3|5
1597422000000|2020-08-14 16:20:00|1749.3|1743.3|1750.8|1744.8|1750.8|1744.8|1749.3|1743.3|5
1597422300000|2020-08-14 16:25:00|1750.3|1744.3|1748.3|1742.3|1750.3|1744.3|1748.3|1742.3|12
1597422600000|2020-08-14 16:30:00|1748.1|1742.1|1747.3|1741.3|1748.1|1742.1|1747.3|1741.3|13
1597422900000|2020-08-14 16:35:00|1746.8|1740.8|1746.8|1740.8|1747.3|1741.3|1746.8|1740.8|6
1597423200000|2020-08-14 16:40:00|1746.9|1740.9|1746.6|1740.6|1748.3|1742.3|1746.6|1740.6|15
1597423500000|2020-08-14 16:45:00|1746.8|1740.8|1746.3|1740.3|1746.8|1740.8|1746.3|1740.3|35
1597423800000|2020-08-14 16:50:00|1746.4|1740.4|1746.8|1740.8|1747.6|1741.6|1746.3|1740.3|24
1597424100000|2020-08-14 16:55:00|1746.5|1740.5|1746.3|1740.3|1747.3|1741.3|1746.3|1740.3|12
1597622400000|2020-08-17 00:00:00|1744.8|1738.8|1748.3|1742.3|1748.3|1742.3|1744.8|1738.8|2
1597622700000|2020-08-17 00:05:00|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1748.5|1742.5|1
1597626900000|2020-08-17 01:15:00|1748.3|1742.3|1749|1743|1749.3|1743.3|1748.3|1742.3|19
1597627200000|2020-08-17 01:20:00|1748.9|1742.9|1749|1743|1749|1743|1748|1742|38
1597627500000|2020-08-17 01:25:00|1749.5|1743.5|1748.5|1742.5|1749.5|1743.5|1747.8|1741.8|10
1597627800000|2020-08-17 01:30:00|1749|1743|1750|1744|1750.5|1744.5|1749|1743|32
1597628100000|2020-08-17 01:35:00|1750.3|1744.3|1750|1744|1750.8|1744.8|1749.8|1743.8|31
1597628400000|2020-08-17 01:40:00|1750.3|1744.3|1750.1|1744.1|1750.3|1744.3|1750.1|1744.1|2
1597628700000|2020-08-17 01:45:00|1750.4|1744.4|1750.8|1744.8|1750.8|1744.8|1750.4|1744.4|6
1597629000000|2020-08-17 01:50:00|1750.3|1744.3|1751.5|1745.5|1752|1746|1750|1744|20
1597629300000|2020-08-17 01:55:00|1751.8|1745.8|1751.5|1745.5|1751.8|1745.8|1751|1745|25
1597629600000|2020-08-17 02:00:00|1752|1746|1752.3|1746.3|1752.3|1746.3|1751.6|1745.6|27
1597629900000|2020-08-17 02:05:00|1752|1746|1753|1747|1753.3|1747.3|1752|1746|23
1597630200000|2020-08-17 02:10:00|1752.9|1746.9|1753|1747|1753|1747|1752.6|1746.6|8
1597630500000|2020-08-17 02:15:00|1753.3|1747.3|1753.5|1747.5|1753.5|1747.5|1753|1747|3
1597630800000|2020-08-17 02:20:00|1753.6|1747.6|1754|1748|1754|1748|1753.6|1747.6|2
1597631100000|2020-08-17 02:25:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|5
1597631400000|2020-08-17 02:30:00|1753.5|1747.5|1753.5|1747.5|1754|1748|1753.5|1747.5|14
1597631700000|2020-08-17 02:35:00|1753.4|1747.4|1754.3|1748.3|1754.3|1748.3|1753|1747|18
1597632000000|2020-08-17 02:40:00|1754|1748|1754.3|1748.3|1754.8|1748.8|1754|1748|24
1597632300000|2020-08-17 02:45:00|1754|1748|1754|1748|1754|1748|1754|1748|1
1597632600000|2020-08-17 02:50:00|1753.9|1747.9|1753.3|1747.3|1753.9|1747.9|1753.3|1747.3|4
1597632900000|2020-08-17 02:55:00|1753.8|1747.8|1753.3|1747.3|1754.3|1748.3|1753.3|1747.3|7
1597633200000|2020-08-17 03:00:00|1753|1747|1753|1747|1753|1747|1751.8|1745.8|12
1597633500000|2020-08-17 03:05:00|1753.3|1747.3|1752.5|1746.5|1753.3|1747.3|1751.8|1745.8|8
1597633800000|2020-08-17 03:10:00|1752.8|1746.8|1752.3|1746.3|1752.8|1746.8|1751.8|1745.8|6
1597634100000|2020-08-17 03:15:00|1752.5|1746.5|1750.8|1744.8|1752.5|1746.5|1750|1744|11
1597634400000|2020-08-17 03:20:00|1751.8|1745.8|1750.8|1744.8|1751.8|1745.8|1750.8|1744.8|6
1597634700000|2020-08-17 03:25:00|1751|1745|1751.3|1745.3|1751.8|1745.8|1751|1745|7
1597635000000|2020-08-17 03:30:00|1751.5|1745.5|1751.8|1745.8|1751.8|1745.8|1751.5|1745.5|2
1597635300000|2020-08-17 03:35:00|1751.5|1745.5|1751.3|1745.3|1751.5|1745.5|1751.3|1745.3|2
1597635600000|2020-08-17 03:40:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1
1597636200000|2020-08-17 03:50:00|1752|1746|1752|1746|1752|1746|1751.8|1745.8|4
1597636500000|2020-08-17 03:55:00|1752.3|1746.3|1752.1|1746.1|1752.5|1746.5|1752|1746|7
1597636800000|2020-08-17 04:00:00|1752|1746|1751.8|1745.8|1752|1746|1751.8|1745.8|2
1597638600000|2020-08-17 04:30:00|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1
1597640400000|2020-08-17 05:00:00|1752|1746|1752.5|1746.5|1752.5|1746.5|1752|1746|3
1597641000000|2020-08-17 05:10:00|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1
1597641600000|2020-08-17 05:20:00|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1752.5|1746.5|1
1597641900000|2020-08-17 05:25:00|1751.8|1745.8|1751.8|1745.8|1751.8|1745.8|1751.3|1745.3|6
1597642200000|2020-08-17 05:30:00|1752.5|1746.5|1753.8|1747.8|1753.8|1747.8|1752.3|1746.3|26
1597642500000|2020-08-17 05:35:00|1753.3|1747.3|1753.8|1747.8|1753.8|1747.8|1752.8|1746.8|7
1597642800000|2020-08-17 05:40:00|1754|1748|1754.8|1748.8|1755.8|1749.8|1754|1748|35
1597643100000|2020-08-17 05:45:00|1755|1749|1757.3|1751.3|1757.8|1751.8|1755|1749|25
1597643400000|2020-08-17 05:50:00|1757.5|1751.5|1757.3|1751.3|1757.5|1751.5|1757|1751|5
1597643700000|2020-08-17 05:55:00|1757.5|1751.5|1758.3|1752.3|1758.3|1752.3|1757.3|1751.3|12
1597644000000|2020-08-17 06:00:00|1757.8|1751.8|1758.3|1752.3|1758.3|1752.3|1757.5|1751.5|25
1597644300000|2020-08-17 06:05:00|1757.8|1751.8|1757.5|1751.5|1759.3|1753.3|1757.3|1751.3|26
1597644600000|2020-08-17 06:10:00|1758|1752|1759.3|1753.3|1759.3|1753.3|1757.5|1751.5|32
1597644900000|2020-08-17 06:15:00|1759|1753|1759.8|1753.8|1759.8|1753.8|1758.8|1752.8|43
1597645200000|2020-08-17 06:20:00|1760.8|1754.8|1757.8|1751.8|1761.8|1755.8|1757.5|1751.5|33
1597645500000|2020-08-17 06:25:00|1758.3|1752.3|1758.3|1752.3|1760|1754|1758|1752|19
1597645800000|2020-08-17 06:30:00|1758.5|1752.5|1758.8|1752.8|1760.3|1754.3|1758.3|1752.3|20
1597646100000|2020-08-17 06:35:00|1758.3|1752.3|1756.3|1750.3|1758.3|1752.3|1756.3|1750.3|43
1597646400000|2020-08-17 06:40:00|1756.5|1750.5|1759.3|1753.3|1759.5|1753.5|1756.5|1750.5|19
1597646700000|2020-08-17 06:45:00|1759|1753|1758.8|1752.8|1759.8|1753.8|1758.8|1752.8|13
1597647000000|2020-08-17 06:50:00|1759.3|1753.3|1758.8|1752.8|1759.8|1753.8|1756.8|1750.8|21
1597647300000|2020-08-17 06:55:00|1759|1753|1762.5|1756.5|1762.5|1756.5|1758.8|1752.8|33
1597647600000|2020-08-17 07:00:00|1762.8|1756.8|1764.5|1758.5|1764.8|1758.8|1762|1756|50
1597647900000|2020-08-17 07:05:00|1764.4|1758.4|1763.8|1757.8|1764.9|1758.9|1763.5|1757.5|22
1597648200000|2020-08-17 07:10:00|1763.6|1757.6|1761.8|1755.8|1763.6|1757.6|1761.5|1755.5|16
1597648500000|2020-08-17 07:15:00|1762.3|1756.3|1764.5|1758.5|1764.5|1758.5|1761.8|1755.8|22
1597648800000|2020-08-17 07:20:00|1764|1758|1765.3|1759.3|1765.8|1759.8|1763.8|1757.8|16
1597649100000|2020-08-17 07:25:00|1765.6|1759.6|1765.3|1759.3|1765.7|1759.7|1765.3|1759.3|14
1597649400000|2020-08-17 07:30:00|1765.5|1759.5|1766.3|1760.3|1766.3|1760.3|1765.3|1759.3|23
1597649700000|2020-08-17 07:35:00|1765.8|1759.8|1765.8|1759.8|1766.3|1760.3|1765.3|1759.3|15
1597650000000|2020-08-17 07:40:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1765|1759|8
1597650300000|2020-08-17 07:45:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765.3|1759.3|10
1597650600000|2020-08-17 07:50:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765.3|1759.3|5
1597650900000|2020-08-17 07:55:00|1765.9|1759.9|1766.3|1760.3|1766.8|1760.8|1765.9|1759.9|6
1597651200000|2020-08-17 08:00:00|1766.4|1760.4|1763.3|1757.3|1766.4|1760.4|1762.5|1756.5|28
1597651500000|2020-08-17 08:05:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1763.3|1757.3|6
1597651800000|2020-08-17 08:10:00|1763.8|1757.8|1764.8|1758.8|1765|1759|1763.8|1757.8|5
1597652100000|2020-08-17 08:15:00|1764.3|1758.3|1765.3|1759.3|1766.3|1760.3|1764.3|1758.3|16
1597652400000|2020-08-17 08:20:00|1765.4|1759.4|1765.3|1759.3|1765.8|1759.8|1764.3|1758.3|18
1597652700000|2020-08-17 08:25:00|1764.8|1758.8|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|5
1597653000000|2020-08-17 08:30:00|1765.1|1759.1|1764.3|1758.3|1765.3|1759.3|1764.3|1758.3|9
1597653300000|2020-08-17 08:35:00|1763.9|1757.9|1760.3|1754.3|1763.9|1757.9|1759.1|1753.1|29
1597653600000|2020-08-17 08:40:00|1760.8|1754.8|1761.8|1755.8|1761.8|1755.8|1760.3|1754.3|16
1597653900000|2020-08-17 08:45:00|1761.3|1755.3|1761.3|1755.3|1761.8|1755.8|1760.8|1754.8|7
1597654200000|2020-08-17 08:50:00|1761.1|1755.1|1758.8|1752.8|1761.1|1755.1|1757.5|1751.5|26
1597654500000|2020-08-17 08:55:00|1759.3|1753.3|1758.3|1752.3|1759.3|1753.3|1757.9|1751.9|17
1597654800000|2020-08-17 09:00:00|1758.8|1752.8|1758.3|1752.3|1759.3|1753.3|1757.8|1751.8|22
1597655100000|2020-08-17 09:05:00|1758.8|1752.8|1758.3|1752.3|1759.3|1753.3|1758|1752|11
1597655400000|2020-08-17 09:10:00|1758.1|1752.1|1757.8|1751.8|1758.3|1752.3|1757|1751|14
1597655700000|2020-08-17 09:15:00|1757.6|1751.6|1759.3|1753.3|1759.3|1753.3|1757.3|1751.3|13
1597656000000|2020-08-17 09:20:00|1758.9|1752.9|1758.8|1752.8|1758.9|1752.9|1757.8|1751.8|5
1597656300000|2020-08-17 09:25:00|1758.3|1752.3|1759.3|1753.3|1759.8|1753.8|1758|1752|8
1597656600000|2020-08-17 09:30:00|1759.4|1753.4|1759.8|1753.8|1760.3|1754.3|1759.4|1753.4|7
1597656900000|2020-08-17 09:35:00|1760.3|1754.3|1760.3|1754.3|1760.8|1754.8|1760.3|1754.3|9
1597657200000|2020-08-17 09:40:00|1760.5|1754.5|1757.5|1751.5|1760.8|1754.8|1757.5|1751.5|21
1597657500000|2020-08-17 09:45:00|1757.6|1751.6|1758.8|1752.8|1758.8|1752.8|1757.6|1751.6|9
1597658100000|2020-08-17 09:55:00|1758.3|1752.3|1758.3|1752.3|1758.3|1752.3|1757.8|1751.8|3
1597658400000|2020-08-17 10:00:00|1758.8|1752.8|1758.5|1752.5|1758.8|1752.8|1758|1752|8
1597658700000|2020-08-17 10:05:00|1758.4|1752.4|1759.3|1753.3|1759.5|1753.5|1758.1|1752.1|17
1597659000000|2020-08-17 10:10:00|1759|1753|1759|1753|1759.3|1753.3|1759|1753|10
1597659300000|2020-08-17 10:15:00|1759.1|1753.1|1758.2|1752.2|1759.8|1753.8|1758.2|1752.2|14
1597659600000|2020-08-17 10:20:00|1759.3|1753.3|1760.3|1754.3|1760.3|1754.3|1759|1753|11
1597659900000|2020-08-17 10:25:00|1760.5|1754.5|1760.8|1754.8|1760.8|1754.8|1757.9|1751.9|18
1597660200000|2020-08-17 10:30:00|1760.5|1754.5|1760.8|1754.8|1760.8|1754.8|1758.9|1752.9|19
1597660500000|2020-08-17 10:35:00|1760.6|1754.6|1760.8|1754.8|1760.8|1754.8|1760.3|1754.3|5
1597660800000|2020-08-17 10:40:00|1760.3|1754.3|1760.8|1754.8|1760.8|1754.8|1760.3|1754.3|3
1597661100000|2020-08-17 10:45:00|1760.9|1754.9|1760.8|1754.8|1760.9|1754.9|1760.8|1754.8|2
1597661400000|2020-08-17 10:50:00|1761.3|1755.3|1761.3|1755.3|1761.3|1755.3|1760.8|1754.8|5
1597661700000|2020-08-17 10:55:00|1761.8|1755.8|1761.5|1755.5|1761.8|1755.8|1761.3|1755.3|8
1597662000000|2020-08-17 11:00:00|1761.6|1755.6|1761.8|1755.8|1761.8|1755.8|1761.3|1755.3|10
1597662300000|2020-08-17 11:05:00|1761.6|1755.6|1761.3|1755.3|1761.6|1755.6|1760.3|1754.3|12
1597662600000|2020-08-17 11:10:00|1761.1|1755.1|1760.3|1754.3|1761.1|1755.1|1758.5|1752.5|12
1597662900000|2020-08-17 11:15:00|1759.5|1753.5|1759.8|1753.8|1760.3|1754.3|1756.4|1750.4|18
1597663200000|2020-08-17 11:20:00|1760.3|1754.3|1760.3|1754.3|1760.3|1754.3|1760.3|1754.3|1
1597663500000|2020-08-17 11:25:00|1760.4|1754.4|1760.3|1754.3|1760.8|1754.8|1759.8|1753.8|8
1597663800000|2020-08-17 11:30:00|1760.4|1754.4|1761.8|1755.8|1761.8|1755.8|1760.4|1754.4|9
1597664100000|2020-08-17 11:35:00|1762|1756|1762.8|1756.8|1762.8|1756.8|1762|1756|11
1597664400000|2020-08-17 11:40:00|1762.9|1756.9|1763.3|1757.3|1763.8|1757.8|1762.9|1756.9|23
1597664700000|2020-08-17 11:45:00|1763.8|1757.8|1762.3|1756.3|1763.8|1757.8|1762.3|1756.3|13
1597665000000|2020-08-17 11:50:00|1762.8|1756.8|1761.8|1755.8|1762.8|1756.8|1761.3|1755.3|14
1597665300000|2020-08-17 11:55:00|1762.3|1756.3|1759.8|1753.8|1762.8|1756.8|1758.8|1752.8|93
1597665600000|2020-08-17 12:00:00|1760.3|1754.3|1761.3|1755.3|1761.8|1755.8|1759.8|1753.8|44
1597665900000|2020-08-17 12:05:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1761|1755|23
1597666200000|2020-08-17 12:10:00|1761.6|1755.6|1759.8|1753.8|1761.6|1755.6|1759.8|1753.8|17
1597666500000|2020-08-17 12:15:00|1759.9|1753.9|1760.4|1754.4|1760.8|1754.8|1759.8|1753.8|18
1597666800000|2020-08-17 12:20:00|1760.5|1754.5|1760.4|1754.4|1760.8|1754.8|1760.3|1754.3|30
1597667100000|2020-08-17 12:25:00|1760.5|1754.5|1758.5|1752.5|1760.6|1754.6|1758.4|1752.4|41
1597667400000|2020-08-17 12:30:00|1758.8|1752.8|1759.4|1753.4|1759.8|1753.8|1758.6|1752.6|25
1597667700000|2020-08-17 12:35:00|1759.3|1753.3|1760|1754|1760.6|1754.6|1759.1|1753.1|34
1597668000000|2020-08-17 12:40:00|1760.1|1754.1|1760|1754|1760.5|1754.5|1758.8|1752.8|28
1597668300000|2020-08-17 12:45:00|1760.3|1754.3|1760.3|1754.3|1760.8|1754.8|1759.9|1753.9|26
1597668600000|2020-08-17 12:50:00|1760.4|1754.4|1760.6|1754.6|1761.1|1755.1|1760.4|1754.4|13
1597668900000|2020-08-17 12:55:00|1760.1|1754.1|1760.3|1754.3|1760.6|1754.6|1760|1754|16
1597669200000|2020-08-17 13:00:00|1760.1|1754.1|1759.1|1753.1|1760.3|1754.3|1758.4|1752.4|56
1597669500000|2020-08-17 13:05:00|1759.3|1753.3|1759.6|1753.6|1759.6|1753.6|1758.8|1752.8|35
1597669800000|2020-08-17 13:10:00|1759|1753|1758.4|1752.4|1759.6|1753.6|1758.1|1752.1|41
1597670100000|2020-08-17 13:15:00|1758.5|1752.5|1757.8|1751.8|1759.8|1753.8|1756.6|1750.6|40
1597670400000|2020-08-17 13:20:00|1757.3|1751.3|1758.3|1752.3|1759|1753|1757.3|1751.3|21
1597670700000|2020-08-17 13:25:00|1758.8|1752.8|1760.3|1754.3|1760.5|1754.5|1758.8|1752.8|59
1597671000000|2020-08-17 13:30:00|1760|1754|1760.8|1754.8|1761.8|1755.8|1759.8|1753.8|87
1597671300000|2020-08-17 13:35:00|1760.5|1754.5|1761.3|1755.3|1761.8|1755.8|1759.8|1753.8|62
1597671600000|2020-08-17 13:40:00|1761.4|1755.4|1760.8|1754.8|1761.8|1755.8|1760.8|1754.8|45
1597671900000|2020-08-17 13:45:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1760.8|1754.8|18
1597672200000|2020-08-17 13:50:00|1762.3|1756.3|1761.8|1755.8|1762.3|1756.3|1760.6|1754.6|44
1597672500000|2020-08-17 13:55:00|1762.3|1756.3|1759.6|1753.6|1762.3|1756.3|1759.3|1753.3|56
1597672800000|2020-08-17 14:00:00|1759.5|1753.5|1757.5|1751.5|1759.8|1753.8|1756.8|1750.8|40
1597673100000|2020-08-17 14:05:00|1757.6|1751.6|1757.8|1751.8|1758.8|1752.8|1756.8|1750.8|29
1597673400000|2020-08-17 14:10:00|1756.9|1750.9|1754|1748|1758.7|1752.7|1753.8|1747.8|25
1597673700000|2020-08-17 14:15:00|1753.9|1747.9|1753.8|1747.8|1759.4|1753.4|1753.3|1747.3|63
1597674000000|2020-08-17 14:20:00|1757.5|1751.5|1755.3|1749.3|1758.4|1752.4|1753.5|1747.5|57
1597674300000|2020-08-17 14:25:00|1756.9|1750.9|1756.1|1750.1|1757.2|1751.2|1754.8|1748.8|28
1597674600000|2020-08-17 14:30:00|1756|1750|1757.8|1751.8|1759|1753|1755.8|1749.8|46
1597674900000|2020-08-17 14:35:00|1757.5|1751.5|1758.8|1752.8|1759.7|1753.7|1757|1751|30
1597675200000|2020-08-17 14:40:00|1758.9|1752.9|1761.3|1755.3|1761.3|1755.3|1758.8|1752.8|28
1597675500000|2020-08-17 14:45:00|1761|1755|1761.1|1755.1|1761.4|1755.4|1760.8|1754.8|47
1597675800000|2020-08-17 14:50:00|1761|1755|1759.6|1753.6|1761.3|1755.3|1759.6|1753.6|51
1597676100000|2020-08-17 14:55:00|1759.8|1753.8|1760.3|1754.3|1760.4|1754.4|1758.8|1752.8|65
1597676400000|2020-08-17 15:00:00|1760.1|1754.1|1760.8|1754.8|1760.8|1754.8|1758.6|1752.6|65
1597676700000|2020-08-17 15:05:00|1760.3|1754.3|1760.3|1754.3|1760.6|1754.6|1759.8|1753.8|22
1597677000000|2020-08-17 15:10:00|1760.8|1754.8|1761.8|1755.8|1762.3|1756.3|1760.4|1754.4|40
1597677300000|2020-08-17 15:15:00|1761.6|1755.6|1762.3|1756.3|1762.3|1756.3|1760.8|1754.8|43
1597677600000|2020-08-17 15:20:00|1761.9|1755.9|1760.3|1754.3|1762.3|1756.3|1760.3|1754.3|27
1597677900000|2020-08-17 15:25:00|1760.1|1754.1|1758.8|1752.8|1760.1|1754.1|1758.8|1752.8|14
1597678200000|2020-08-17 15:30:00|1759.8|1753.8|1758.9|1752.9|1762.5|1756.5|1756|1750|85
1597678500000|2020-08-17 15:35:00|1759|1753|1759.8|1753.8|1760.8|1754.8|1758.8|1752.8|40
1597678800000|2020-08-17 15:40:00|1759.5|1753.5|1756.8|1750.8|1760.4|1754.4|1755.8|1749.8|50
1597679100000|2020-08-17 15:45:00|1757|1751|1757.8|1751.8|1760.4|1754.4|1757|1751|24
1597679400000|2020-08-17 15:50:00|1759|1753|1759.8|1753.8|1759.8|1753.8|1757.8|1751.8|29
1597679700000|2020-08-17 15:55:00|1760.3|1754.3|1762.8|1756.8|1762.8|1756.8|1760.3|1754.3|11
1597680000000|2020-08-17 16:00:00|1762.5|1756.5|1762|1756|1762.5|1756.5|1761.8|1755.8|13
1597680300000|2020-08-17 16:05:00|1762.3|1756.3|1762|1756|1762.9|1756.9|1761.9|1755.9|10
1597680600000|2020-08-17 16:10:00|1762.1|1756.1|1762|1756|1762.1|1756.1|1761.8|1755.8|9
1597680900000|2020-08-17 16:15:00|1762.1|1756.1|1762|1756|1762.1|1756.1|1761.8|1755.8|12
1597681200000|2020-08-17 16:20:00|1762.1|1756.1|1761.8|1755.8|1762.5|1756.5|1761.8|1755.8|30
1597681500000|2020-08-17 16:25:00|1762|1756|1761.5|1755.5|1762.4|1756.4|1761.5|1755.5|19
1597681800000|2020-08-17 16:30:00|1761.6|1755.6|1762|1756|1762.1|1756.1|1761.6|1755.6|13
1597682100000|2020-08-17 16:35:00|1761.9|1755.9|1762.3|1756.3|1762.3|1756.3|1761.8|1755.8|4
1597682400000|2020-08-17 16:40:00|1762|1756|1762|1756|1762|1756|1761.9|1755.9|3
1597682700000|2020-08-17 16:45:00|1762.1|1756.1|1762.9|1756.9|1762.9|1756.9|1762.1|1756.1|4
1597683000000|2020-08-17 16:50:00|1762.8|1756.8|1763.3|1757.3|1763.3|1757.3|1762.5|1756.5|6
1597683300000|2020-08-17 16:55:00|1763.1|1757.1|1762.5|1756.5|1763.1|1757.1|1762.5|1756.5|3
1597708800000|2020-08-18 00:00:00|1760|1754|1760|1754|1760|1754|1760|1754|1
1597709100000|2020-08-18 00:05:00|1760.1|1754.1|1761.3|1755.3|1761.3|1755.3|1760.1|1754.1|6
1597710000000|2020-08-18 00:20:00|1761.1|1755.1|1761.3|1755.3|1761.3|1755.3|1761|1755|3
1597710900000|2020-08-18 00:35:00|1761|1755|1761|1755|1761.3|1755.3|1761|1755|3
1597711200000|2020-08-18 00:40:00|1761.3|1755.3|1761|1755|1761.3|1755.3|1761|1755|4
1597712100000|2020-08-18 00:55:00|1761.3|1755.3|1761|1755|1761.5|1755.5|1761|1755|3
1597712400000|2020-08-18 01:00:00|1760.8|1754.8|1761.3|1755.3|1761.8|1755.8|1760.3|1754.3|21
1597712700000|2020-08-18 01:05:00|1761|1755|1763.8|1757.8|1763.8|1757.8|1761|1755|27
1597713000000|2020-08-18 01:10:00|1763.5|1757.5|1763|1757|1763.8|1757.8|1761.8|1755.8|15
1597713300000|2020-08-18 01:15:00|1763.3|1757.3|1761.5|1755.5|1763.8|1757.8|1761.5|1755.5|13
1597713600000|2020-08-18 01:20:00|1761.3|1755.3|1761.5|1755.5|1761.8|1755.8|1761.3|1755.3|3
1597713900000|2020-08-18 01:25:00|1761.3|1755.3|1762.3|1756.3|1762.3|1756.3|1761.3|1755.3|4
1597714200000|2020-08-18 01:30:00|1762|1756|1762.8|1756.8|1763.3|1757.3|1762|1756|8
1597714500000|2020-08-18 01:35:00|1763|1757|1762.5|1756.5|1763|1757|1762.3|1756.3|11
1597714800000|2020-08-18 01:40:00|1762.6|1756.6|1763|1757|1763.3|1757.3|1762.6|1756.6|9
1597715100000|2020-08-18 01:45:00|1762.8|1756.8|1763.8|1757.8|1763.8|1757.8|1762.5|1756.5|12
1597715400000|2020-08-18 01:50:00|1763.5|1757.5|1763.8|1757.8|1763.8|1757.8|1763.5|1757.5|4
1597715700000|2020-08-18 01:55:00|1763.5|1757.5|1764|1758|1764.5|1758.5|1763.3|1757.3|7
1597716000000|2020-08-18 02:00:00|1764.3|1758.3|1764|1758|1764.8|1758.8|1764|1758|5
1597716300000|2020-08-18 02:05:00|1763.5|1757.5|1763.5|1757.5|1763.8|1757.8|1763.5|1757.5|3
1597716600000|2020-08-18 02:10:00|1763|1757|1763|1757|1763.3|1757.3|1761.8|1755.8|11
1597716900000|2020-08-18 02:15:00|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1
1597717800000|2020-08-18 02:30:00|1763|1757|1763|1757|1763|1757|1763|1757|1
1597718100000|2020-08-18 02:35:00|1764|1758|1764|1758|1764.3|1758.3|1764|1758|3
1597718400000|2020-08-18 02:40:00|1763.3|1757.3|1763|1757|1763.3|1757.3|1763|1757|2
1597719300000|2020-08-18 02:55:00|1763.3|1757.3|1763.5|1757.5|1763.5|1757.5|1763.3|1757.3|4
1597719600000|2020-08-18 03:00:00|1763.8|1757.8|1763.5|1757.5|1763.8|1757.8|1763.5|1757.5|2
1597719900000|2020-08-18 03:05:00|1763.8|1757.8|1764|1758|1764.8|1758.8|1763.8|1757.8|7
1597720200000|2020-08-18 03:10:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764.5|1758.5|2
1597720500000|2020-08-18 03:15:00|1764|1758|1764.3|1758.3|1764.8|1758.8|1763.8|1757.8|10
1597720800000|2020-08-18 03:20:00|1764.5|1758.5|1764.5|1758.5|1764.8|1758.8|1764.5|1758.5|3
1597721100000|2020-08-18 03:25:00|1764.8|1758.8|1766|1760|1766|1760|1764.5|1758.5|10
1597722600000|2020-08-18 03:50:00|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1766.5|1760.5|1
1597722900000|2020-08-18 03:55:00|1766.4|1760.4|1766|1760|1766.4|1760.4|1766|1760|2
1597723800000|2020-08-18 04:10:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1597724100000|2020-08-18 04:15:00|1766.5|1760.5|1766|1760|1766.5|1760.5|1766|1760|3
1597724400000|2020-08-18 04:20:00|1766.3|1760.3|1766|1760|1766.3|1760.3|1766|1760|2
1597724700000|2020-08-18 04:25:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1
1597725000000|2020-08-18 04:30:00|1766|1760|1765.5|1759.5|1766|1760|1765.5|1759.5|2
1597725900000|2020-08-18 04:45:00|1765.4|1759.4|1765.1|1759.1|1765.4|1759.4|1765.1|1759.1|2
1597726800000|2020-08-18 05:00:00|1765.3|1759.3|1765|1759|1765.3|1759.3|1765|1759|2
1597727100000|2020-08-18 05:05:00|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1764.3|1758.3|1
1597728000000|2020-08-18 05:20:00|1764|1758|1764.3|1758.3|1764.3|1758.3|1764|1758|2
1597728300000|2020-08-18 05:25:00|1763.8|1757.8|1763.3|1757.3|1763.8|1757.8|1763.3|1757.3|3
1597728600000|2020-08-18 05:30:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1763.8|1757.8|5
1597728900000|2020-08-18 05:35:00|1764|1758|1765.8|1759.8|1766.3|1760.3|1764|1758|36
1597729200000|2020-08-18 05:40:00|1766|1760|1766|1760|1766|1760|1764.8|1758.8|19
1597729500000|2020-08-18 05:45:00|1765.5|1759.5|1765|1759|1766.3|1760.3|1765|1759|18
1597729800000|2020-08-18 05:50:00|1764.8|1758.8|1764.5|1758.5|1764.8|1758.8|1764.3|1758.3|15
1597730100000|2020-08-18 05:55:00|1764.8|1758.8|1765|1759|1765|1759|1764|1758|7
1597730400000|2020-08-18 06:00:00|1765.3|1759.3|1765.3|1759.3|1765.3|1759.3|1764|1758|15
1597730700000|2020-08-18 06:05:00|1765|1759|1763.8|1757.8|1765.3|1759.3|1763.5|1757.5|12
1597731000000|2020-08-18 06:10:00|1763.5|1757.5|1762.8|1756.8|1763.8|1757.8|1762.8|1756.8|9
1597731300000|2020-08-18 06:15:00|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1763.3|1757.3|1
1597731600000|2020-08-18 06:20:00|1762.8|1756.8|1762.8|1756.8|1762.8|1756.8|1762.8|1756.8|1
1597731900000|2020-08-18 06:25:00|1763|1757|1762.3|1756.3|1763.3|1757.3|1762.3|1756.3|4
1597732200000|2020-08-18 06:30:00|1762.8|1756.8|1763.3|1757.3|1763.3|1757.3|1762.5|1756.5|9
1597732500000|2020-08-18 06:35:00|1763.8|1757.8|1763.3|1757.3|1764|1758|1763.3|1757.3|8
1597732800000|2020-08-18 06:40:00|1763|1757|1762.3|1756.3|1763|1757|1762.3|1756.3|6
1597733100000|2020-08-18 06:45:00|1762.5|1756.5|1762.8|1756.8|1762.8|1756.8|1762.3|1756.3|3
1597733400000|2020-08-18 06:50:00|1763.3|1757.3|1763.4|1757.4|1763.4|1757.4|1762.8|1756.8|5
1597733700000|2020-08-18 06:55:00|1763.8|1757.8|1764.3|1758.3|1764.3|1758.3|1762.1|1756.1|31
1597734000000|2020-08-18 07:00:00|1765|1759|1763.6|1757.6|1765.8|1759.8|1763.3|1757.3|40
1597734300000|2020-08-18 07:05:00|1763.5|1757.5|1763.3|1757.3|1763.5|1757.5|1761.9|1755.9|46
1597734600000|2020-08-18 07:10:00|1763.1|1757.1|1763.8|1757.8|1764.8|1758.8|1761.8|1755.8|33
1597734900000|2020-08-18 07:15:00|1763.5|1757.5|1764.8|1758.8|1765.8|1759.8|1763.5|1757.5|29
1597735200000|2020-08-18 07:20:00|1765.3|1759.3|1765|1759|1765.3|1759.3|1764.3|1758.3|11
1597735500000|2020-08-18 07:25:00|1765.1|1759.1|1767.1|1761.1|1767.3|1761.3|1765.1|1759.1|21
1597735800000|2020-08-18 07:30:00|1766.8|1760.8|1766.3|1760.3|1767|1761|1766.3|1760.3|11
1597736100000|2020-08-18 07:35:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1
1597736700000|2020-08-18 07:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.1|1761.1|3
1597737000000|2020-08-18 07:50:00|1767.1|1761.1|1767.3|1761.3|1767.3|1761.3|1766.8|1760.8|4
1597737300000|2020-08-18 07:55:00|1767.8|1761.8|1770.3|1764.3|1771|1765|1767.3|1761.3|23
1597737600000|2020-08-18 08:00:00|1769.8|1763.8|1770.3|1764.3|1770.3|1764.3|1768.8|1762.8|17
1597737900000|2020-08-18 08:05:00|1770|1764|1770.3|1764.3|1770.3|1764.3|1769.5|1763.5|11
1597738200000|2020-08-18 08:10:00|1770.8|1764.8|1771.8|1765.8|1772|1766|1770.8|1764.8|11
1597738500000|2020-08-18 08:15:00|1771.3|1765.3|1771.8|1765.8|1772|1766|1771.3|1765.3|22
1597738800000|2020-08-18 08:20:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|2
1597739100000|2020-08-18 08:25:00|1772.5|1766.5|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|11
1597739400000|2020-08-18 08:30:00|1771.3|1765.3|1771.8|1765.8|1771.8|1765.8|1770.8|1764.8|22
1597739700000|2020-08-18 08:35:00|1771.9|1765.9|1770.8|1764.8|1771.9|1765.9|1770.8|1764.8|6
1597740000000|2020-08-18 08:40:00|1770.3|1764.3|1770.8|1764.8|1771.9|1765.9|1770.3|1764.3|10
1597740300000|2020-08-18 08:45:00|1771.1|1765.1|1770.8|1764.8|1771.1|1765.1|1770.3|1764.3|9
1597740600000|2020-08-18 08:50:00|1770.3|1764.3|1770.8|1764.8|1770.8|1764.8|1770.3|1764.3|2
1597740900000|2020-08-18 08:55:00|1771.3|1765.3|1772.3|1766.3|1775.5|1769.5|1771.3|1765.3|14
1597741200000|2020-08-18 09:00:00|1773.3|1767.3|1773.3|1767.3|1773.5|1767.5|1772.4|1766.4|16
1597741500000|2020-08-18 09:05:00|1773.5|1767.5|1776.8|1770.8|1777.3|1771.3|1773.3|1767.3|17
1597741800000|2020-08-18 09:10:00|1776.9|1770.9|1776.8|1770.8|1778.3|1772.3|1776.3|1770.3|31
1597742100000|2020-08-18 09:15:00|1777|1771|1775|1769|1777.3|1771.3|1774.9|1768.9|19
1597742400000|2020-08-18 09:20:00|1774.9|1768.9|1775.8|1769.8|1776.1|1770.1|1774.9|1768.9|11
1597742700000|2020-08-18 09:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1597743000000|2020-08-18 09:30:00|1775.8|1769.8|1776.8|1770.8|1776.8|1770.8|1775.8|1769.8|13
1597743300000|2020-08-18 09:35:00|1778|1772|1776.8|1770.8|1778|1772|1776.8|1770.8|7
1597743600000|2020-08-18 09:40:00|1777.5|1771.5|1777.3|1771.3|1777.8|1771.8|1777.3|1771.3|8
1597743900000|2020-08-18 09:45:00|1777.5|1771.5|1777.3|1771.3|1778.3|1772.3|1777.3|1771.3|16
1597744200000|2020-08-18 09:50:00|1777.4|1771.4|1775.3|1769.3|1777.5|1771.5|1774.8|1768.8|16
1597744500000|2020-08-18 09:55:00|1775.1|1769.1|1774.8|1768.8|1775.1|1769.1|1770.1|1764.1|6
1597744800000|2020-08-18 10:00:00|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1770.1|1764.1|10
1597745100000|2020-08-18 10:05:00|1770.1|1764.1|1775.3|1769.3|1775.4|1769.4|1770.1|1764.1|8
1597745700000|2020-08-18 10:15:00|1775|1769|1774.5|1768.5|1775.3|1769.3|1769.5|1763.5|19
1597746000000|2020-08-18 10:20:00|1774.6|1768.6|1776.8|1770.8|1776.8|1770.8|1774.6|1768.6|20
1597746300000|2020-08-18 10:25:00|1777|1771|1777.8|1771.8|1777.8|1771.8|1777|1771|8
1597747500000|2020-08-18 10:45:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|3
1597747800000|2020-08-18 10:50:00|1777.5|1771.5|1777.3|1771.3|1777.8|1771.8|1777.3|1771.3|7
1597748100000|2020-08-18 10:55:00|1777.8|1771.8|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|7
1597748400000|2020-08-18 11:00:00|1777.6|1771.6|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|11
1597748700000|2020-08-18 11:05:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1597749000000|2020-08-18 11:10:00|1777.8|1771.8|1777.8|1771.8|1777.8|1771.8|1777.5|1771.5|7
1597749300000|2020-08-18 11:15:00|1777.5|1771.5|1777.3|1771.3|1778.3|1772.3|1777|1771|12
1597749600000|2020-08-18 11:20:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|5
1597749900000|2020-08-18 11:25:00|1778.2|1772.2|1776.8|1770.8|1778.3|1772.3|1776.8|1770.8|12
1597750800000|2020-08-18 11:40:00|1776.6|1770.6|1775|1769|1776.6|1770.6|1774.8|1768.8|9
1597751100000|2020-08-18 11:45:00|1775.1|1769.1|1775.3|1769.3|1775.3|1769.3|1775.1|1769.1|2
1597751400000|2020-08-18 11:50:00|1774.8|1768.8|1774.3|1768.3|1775.7|1769.7|1774.3|1768.3|10
1597751700000|2020-08-18 11:55:00|1773.8|1767.8|1773.8|1767.8|1774.4|1768.4|1772.2|1766.2|75
1597752000000|2020-08-18 12:00:00|1774|1768|1776.8|1770.8|1776.8|1770.8|1773.8|1767.8|38
1597752300000|2020-08-18 12:05:00|1776.6|1770.6|1776.3|1770.3|1776.8|1770.8|1776.3|1770.3|4
1597752600000|2020-08-18 12:10:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.3|1769.3|35
1597752900000|2020-08-18 12:15:00|1775.6|1769.6|1777.8|1771.8|1778.3|1772.3|1775.5|1769.5|19
1597753200000|2020-08-18 12:20:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|19
1597753500000|2020-08-18 12:25:00|1779.4|1773.4|1780.6|1774.6|1781.3|1775.3|1779.4|1773.4|22
1597753800000|2020-08-18 12:30:00|1780.8|1774.8|1781.3|1775.3|1781.4|1775.4|1780.8|1774.8|7
1597754100000|2020-08-18 12:35:00|1781.4|1775.4|1780.3|1774.3|1781.8|1775.8|1779.6|1773.6|31
1597754400000|2020-08-18 12:40:00|1780.4|1774.4|1780.8|1774.8|1781.3|1775.3|1779.3|1773.3|47
1597754700000|2020-08-18 12:45:00|1780.9|1774.9|1782.3|1776.3|1782.8|1776.8|1780.9|1774.9|18
1597755000000|2020-08-18 12:50:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1781.8|1775.8|24
1597755300000|2020-08-18 12:55:00|1782.4|1776.4|1785.3|1779.3|1785.8|1779.8|1782.3|1776.3|46
1597755600000|2020-08-18 13:00:00|1784.8|1778.8|1782.8|1776.8|1784.8|1778.8|1782.8|1776.8|76
1597755900000|2020-08-18 13:05:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|30
1597756200000|2020-08-18 13:10:00|1782.4|1776.4|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|40
1597756500000|2020-08-18 13:15:00|1782.3|1776.3|1782.3|1776.3|1782.8|1776.8|1781.9|1775.9|23
1597756800000|2020-08-18 13:20:00|1782.8|1776.8|1781.9|1775.9|1783.3|1777.3|1781.8|1775.8|33
1597757100000|2020-08-18 13:25:00|1782|1776|1783.3|1777.3|1783.5|1777.5|1781.3|1775.3|39
1597757400000|2020-08-18 13:30:00|1783.8|1777.8|1786.3|1780.3|1787.4|1781.4|1783.8|1777.8|47
1597757700000|2020-08-18 13:35:00|1786.4|1780.4|1787|1781|1787.8|1781.8|1786.4|1780.4|36
1597758000000|2020-08-18 13:40:00|1786.9|1780.9|1786.8|1780.8|1787|1781|1786.3|1780.3|10
1597758300000|2020-08-18 13:45:00|1786.5|1780.5|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|20
1597758600000|2020-08-18 13:50:00|1786.3|1780.3|1785.3|1779.3|1786.5|1780.5|1785|1779|26
1597758900000|2020-08-18 13:55:00|1785.1|1779.1|1782.5|1776.5|1785.6|1779.6|1782.1|1776.1|77
1597759200000|2020-08-18 14:00:00|1782.6|1776.6|1782.3|1776.3|1782.8|1776.8|1781.6|1775.6|64
1597759500000|2020-08-18 14:05:00|1782.8|1776.8|1779.3|1773.3|1782.8|1776.8|1778.3|1772.3|62
1597759800000|2020-08-18 14:10:00|1779.4|1773.4|1782.8|1776.8|1782.8|1776.8|1779.4|1773.4|55
1597760100000|2020-08-18 14:15:00|1782.5|1776.5|1781.3|1775.3|1783.3|1777.3|1781|1775|36
1597760400000|2020-08-18 14:20:00|1780.8|1774.8|1779|1773|1780.8|1774.8|1778.9|1772.9|63
1597760700000|2020-08-18 14:25:00|1778.9|1772.9|1776.5|1770.5|1778.9|1772.9|1776.3|1770.3|68
1597761000000|2020-08-18 14:30:00|1776.4|1770.4|1777.8|1771.8|1781.1|1775.1|1775.8|1769.8|64
1597761300000|2020-08-18 14:35:00|1778.1|1772.1|1778.4|1772.4|1779.5|1773.5|1778.1|1772.1|43
1597761600000|2020-08-18 14:40:00|1778.5|1772.5|1779.3|1773.3|1780.4|1774.4|1778.3|1772.3|43
1597761900000|2020-08-18 14:45:00|1779.1|1773.1|1780.4|1774.4|1780.8|1774.8|1776.8|1770.8|58
1597762200000|2020-08-18 14:50:00|1780.3|1774.3|1779.8|1773.8|1782|1776|1779.4|1773.4|39
1597762500000|2020-08-18 14:55:00|1779.6|1773.6|1781.9|1775.9|1782.3|1776.3|1779.6|1773.6|32
1597762800000|2020-08-18 15:00:00|1781.8|1775.8|1782.5|1776.5|1783.3|1777.3|1781.3|1775.3|29
1597763100000|2020-08-18 15:05:00|1782.4|1776.4|1783.3|1777.3|1783.3|1777.3|1781.8|1775.8|32
1597763400000|2020-08-18 15:10:00|1783.8|1777.8|1782.8|1776.8|1783.9|1777.9|1782.5|1776.5|9
1597763700000|2020-08-18 15:15:00|1783.5|1777.5|1784.5|1778.5|1784.8|1778.8|1782.8|1776.8|21
1597764000000|2020-08-18 15:20:00|1784.4|1778.4|1779.8|1773.8|1784.8|1778.8|1779.5|1773.5|56
1597764300000|2020-08-18 15:25:00|1780.8|1774.8|1780.8|1774.8|1782|1776|1779.4|1773.4|27
1597764600000|2020-08-18 15:30:00|1778.4|1772.4|1779|1773|1781.2|1775.2|1775.3|1769.3|55
1597764900000|2020-08-18 15:35:00|1782.9|1776.9|1777.8|1771.8|1782.9|1776.9|1777.3|1771.3|29
1597765200000|2020-08-18 15:40:00|1777.5|1771.5|1775.8|1769.8|1777.5|1771.5|1774|1768|29
1597765500000|2020-08-18 15:45:00|1775.3|1769.3|1774.5|1768.5|1775.8|1769.8|1774|1768|40
1597765800000|2020-08-18 15:50:00|1774.8|1768.8|1776.8|1770.8|1777.5|1771.5|1774.8|1768.8|28
1597766100000|2020-08-18 15:55:00|1776.6|1770.6|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|8
1597766400000|2020-08-18 16:00:00|1776.4|1770.4|1776.5|1770.5|1776.8|1770.8|1776.4|1770.4|10
1597766700000|2020-08-18 16:05:00|1776.6|1770.6|1776.8|1770.8|1776.8|1770.8|1776.5|1770.5|4
1597767000000|2020-08-18 16:10:00|1776.5|1770.5|1776.8|1770.8|1776.8|1770.8|1776.3|1770.3|5
1597767300000|2020-08-18 16:15:00|1776.3|1770.3|1776.8|1770.8|1776.8|1770.8|1776.3|1770.3|2
1597767600000|2020-08-18 16:20:00|1776.5|1770.5|1776.8|1770.8|1776.8|1770.8|1776.5|1770.5|6
1597767900000|2020-08-18 16:25:00|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1777.1|1771.1|1
1597768200000|2020-08-18 16:30:00|1777|1771|1777.8|1771.8|1778|1772|1777|1771|21
1597768500000|2020-08-18 16:35:00|1778|1772|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|9
1597769100000|2020-08-18 16:45:00|1777.6|1771.6|1777.5|1771.5|1777.6|1771.6|1777.5|1771.5|2
1597769400000|2020-08-18 16:50:00|1777.6|1771.6|1778.8|1772.8|1778.8|1772.8|1777.6|1771.6|6
1597769700000|2020-08-18 16:55:00|1779.5|1773.5|1778.8|1772.8|1779.5|1773.5|1778.8|1772.8|3
1597795200000|2020-08-19 00:00:00|1779.3|1773.3|1776|1770|1779.3|1773.3|1776|1770|8
1597795500000|2020-08-19 00:05:00|1775.5|1769.5|1774.8|1768.8|1775.5|1769.5|1774.5|1768.5|11
1597795800000|2020-08-19 00:10:00|1774.5|1768.5|1774.3|1768.3|1774.5|1768.5|1774.3|1768.3|2
1597796100000|2020-08-19 00:15:00|1773.5|1767.5|1773.3|1767.3|1773.5|1767.5|1773.3|1767.3|2
1597796700000|2020-08-19 00:25:00|1774.4|1768.4|1774.4|1768.4|1774.4|1768.4|1774.4|1768.4|1
1597797000000|2020-08-19 00:30:00|1774|1768|1773.5|1767.5|1774|1768|1773.3|1767.3|11
1597797300000|2020-08-19 00:35:00|1773.6|1767.6|1774|1768|1774|1768|1773.6|1767.6|2
1597797900000|2020-08-19 00:45:00|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1
1597798800000|2020-08-19 01:00:00|1774.3|1768.3|1775|1769|1775.5|1769.5|1774.3|1768.3|14
1597799100000|2020-08-19 01:05:00|1774.8|1768.8|1775|1769|1775|1769|1774.3|1768.3|9
1597799400000|2020-08-19 01:10:00|1775.1|1769.1|1776.6|1770.6|1776.6|1770.6|1775.1|1769.1|5
1597799700000|2020-08-19 01:15:00|1776.8|1770.8|1779.1|1773.1|1779.8|1773.8|1776.8|1770.8|35
1597800000000|2020-08-19 01:20:00|1779.4|1773.4|1778.8|1772.8|1781|1775|1778.5|1772.5|30
1597800300000|2020-08-19 01:25:00|1779|1773|1778.8|1772.8|1780|1774|1778.8|1772.8|10
1597800600000|2020-08-19 01:30:00|1779.3|1773.3|1778.8|1772.8|1779.8|1773.8|1778.5|1772.5|18
1597800900000|2020-08-19 01:35:00|1779|1773|1779.1|1773.1|1779.3|1773.3|1778.5|1772.5|6
1597801200000|2020-08-19 01:40:00|1779|1773|1778.3|1772.3|1779|1773|1777|1771|17
1597801500000|2020-08-19 01:45:00|1778.5|1772.5|1778.3|1772.3|1778.5|1772.5|1777.3|1771.3|8
1597801800000|2020-08-19 01:50:00|1778.1|1772.1|1778.3|1772.3|1779|1773|1777.3|1771.3|10
1597802100000|2020-08-19 01:55:00|1778.6|1772.6|1779.4|1773.4|1779.4|1773.4|1778.6|1772.6|5
1597802400000|2020-08-19 02:00:00|1779.8|1773.8|1780.8|1774.8|1780.8|1774.8|1779.5|1773.5|6
1597802700000|2020-08-19 02:05:00|1780.9|1774.9|1781|1775|1781.3|1775.3|1780.8|1774.8|11
1597803300000|2020-08-19 02:15:00|1781.3|1775.3|1782.5|1776.5|1782.8|1776.8|1781.3|1775.3|7
1597803600000|2020-08-19 02:20:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1597804200000|2020-08-19 02:30:00|1781|1775|1781|1775|1781.3|1775.3|1780.5|1774.5|10
1597804500000|2020-08-19 02:35:00|1781.1|1775.1|1781.8|1775.8|1781.8|1775.8|1781.1|1775.1|7
1597804800000|2020-08-19 02:40:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|12
1597805100000|2020-08-19 02:45:00|1782.5|1776.5|1781.8|1775.8|1782.8|1776.8|1781.3|1775.3|9
1597805400000|2020-08-19 02:50:00|1782|1776|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|13
1597805700000|2020-08-19 02:55:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|5
1597806000000|2020-08-19 03:00:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1782|1776|3
1597806300000|2020-08-19 03:05:00|1782.1|1776.1|1782.8|1776.8|1782.8|1776.8|1782.1|1776.1|6
1597806900000|2020-08-19 03:15:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1597809000000|2020-08-19 03:50:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|5
1597809900000|2020-08-19 04:05:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1597812000000|2020-08-19 04:40:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1597813200000|2020-08-19 05:00:00|1781.8|1775.8|1783|1777|1783|1777|1781.8|1775.8|4
1597813800000|2020-08-19 05:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1597814100000|2020-08-19 05:15:00|1784.3|1778.3|1785|1779|1785.3|1779.3|1784.3|1778.3|8
1597814700000|2020-08-19 05:25:00|1785.1|1779.1|1785.8|1779.8|1785.8|1779.8|1785.1|1779.1|6
1597815000000|2020-08-19 05:30:00|1785.3|1779.3|1784.3|1778.3|1785.8|1779.8|1784|1778|12
1597815300000|2020-08-19 05:35:00|1784.5|1778.5|1784.5|1778.5|1784.8|1778.8|1784.3|1778.3|7
1597815600000|2020-08-19 05:40:00|1784.3|1778.3|1784|1778|1784.8|1778.8|1783.8|1777.8|16
1597815900000|2020-08-19 05:45:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|7
1597816200000|2020-08-19 05:50:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1597816500000|2020-08-19 05:55:00|1784.3|1778.3|1784|1778|1785|1779|1784|1778|12
1597816800000|2020-08-19 06:00:00|1784.8|1778.8|1786.3|1780.3|1786.3|1780.3|1784.3|1778.3|13
1597817100000|2020-08-19 06:05:00|1786.5|1780.5|1785.8|1779.8|1787.3|1781.3|1785.8|1779.8|37
1597817400000|2020-08-19 06:10:00|1785.3|1779.3|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|7
1597817700000|2020-08-19 06:15:00|1786.8|1780.8|1787.3|1781.3|1787.8|1781.8|1786.5|1780.5|38
1597818000000|2020-08-19 06:20:00|1787|1781|1786.5|1780.5|1787.8|1781.8|1785.8|1779.8|35
1597818300000|2020-08-19 06:25:00|1786.3|1780.3|1786|1780|1786.3|1780.3|1785.8|1779.8|10
1597818600000|2020-08-19 06:30:00|1786.3|1780.3|1786.8|1780.8|1787.8|1781.8|1785.8|1779.8|22
1597818900000|2020-08-19 06:35:00|1786.3|1780.3|1787.5|1781.5|1787.8|1781.8|1786.3|1780.3|17
1597819200000|2020-08-19 06:40:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1786.5|1780.5|19
1597819500000|2020-08-19 06:45:00|1786.8|1780.8|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|29
1597819800000|2020-08-19 06:50:00|1785.8|1779.8|1787.5|1781.5|1787.8|1781.8|1785.8|1779.8|12
1597820100000|2020-08-19 06:55:00|1787.6|1781.6|1788.8|1782.8|1789.6|1783.6|1787.3|1781.3|28
1597820400000|2020-08-19 07:00:00|1788.9|1782.9|1785|1779|1789.8|1783.8|1784.8|1778.8|35
1597820700000|2020-08-19 07:05:00|1784.9|1778.9|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|27
1597821000000|2020-08-19 07:10:00|1785.4|1779.4|1786.3|1780.3|1786.8|1780.8|1785.3|1779.3|14
1597821300000|2020-08-19 07:15:00|1786.1|1780.1|1783.8|1777.8|1786.1|1780.1|1783.7|1777.7|11
1597821600000|2020-08-19 07:20:00|1783.3|1777.3|1784.3|1778.3|1785.3|1779.3|1783.3|1777.3|12
1597821900000|2020-08-19 07:25:00|1784.8|1778.8|1786.5|1780.5|1786.8|1780.8|1784.3|1778.3|15
1597822200000|2020-08-19 07:30:00|1786.4|1780.4|1784.5|1778.5|1786.5|1780.5|1784.3|1778.3|17
1597822500000|2020-08-19 07:35:00|1784.4|1778.4|1784.8|1778.8|1785.3|1779.3|1783.9|1777.9|32
1597822800000|2020-08-19 07:40:00|1784.3|1778.3|1778.8|1772.8|1785.1|1779.1|1778.8|1772.8|37
1597823100000|2020-08-19 07:45:00|1778.9|1772.9|1780.3|1774.3|1780.3|1774.3|1778.9|1772.9|24
1597823400000|2020-08-19 07:50:00|1780|1774|1780.3|1774.3|1781.8|1775.8|1779.8|1773.8|22
1597823700000|2020-08-19 07:55:00|1780.1|1774.1|1780.3|1774.3|1780.8|1774.8|1779.8|1773.8|18
1597824000000|2020-08-19 08:00:00|1780|1774|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|25
1597824300000|2020-08-19 08:05:00|1779.1|1773.1|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|12
1597824600000|2020-08-19 08:10:00|1779.5|1773.5|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|19
1597824900000|2020-08-19 08:15:00|1780.9|1774.9|1786.5|1780.5|1786.7|1780.7|1779.3|1773.3|30
1597825200000|2020-08-19 08:20:00|1786.7|1780.7|1782.3|1776.3|1787.1|1781.1|1781.5|1775.5|30
1597825500000|2020-08-19 08:25:00|1782.8|1776.8|1785.3|1779.3|1785.3|1779.3|1782.8|1776.8|11
1597825800000|2020-08-19 08:30:00|1785.8|1779.8|1785.8|1779.8|1786.1|1780.1|1785.3|1779.3|28
1597826100000|2020-08-19 08:35:00|1786|1780|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|5
1597826400000|2020-08-19 08:40:00|1785.5|1779.5|1786.8|1780.8|1786.8|1780.8|1785.5|1779.5|21
1597826700000|2020-08-19 08:45:00|1787.3|1781.3|1786.8|1780.8|1787.3|1781.3|1786.8|1780.8|9
1597827000000|2020-08-19 08:50:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787|1781|3
1597827300000|2020-08-19 08:55:00|1787.1|1781.1|1785.3|1779.3|1787.1|1781.1|1785.3|1779.3|7
1597827600000|2020-08-19 09:00:00|1785.4|1779.4|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|13
1597827900000|2020-08-19 09:05:00|1786.3|1780.3|1786.3|1780.3|1786.8|1780.8|1785.9|1779.9|14
1597828200000|2020-08-19 09:10:00|1786.1|1780.1|1785.8|1779.8|1786.1|1780.1|1785.1|1779.1|32
1597828500000|2020-08-19 09:15:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|6
1597828800000|2020-08-19 09:20:00|1786.3|1780.3|1786.8|1780.8|1787.3|1781.3|1786.3|1780.3|13
1597829100000|2020-08-19 09:25:00|1787|1781|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|10
1597829400000|2020-08-19 09:30:00|1787.5|1781.5|1786.3|1780.3|1787.5|1781.5|1786.3|1780.3|6
1597829700000|2020-08-19 09:35:00|1786.8|1780.8|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|7
1597830000000|2020-08-19 09:40:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|2
1597830300000|2020-08-19 09:45:00|1785.8|1779.8|1785.8|1779.8|1786.3|1780.3|1785.4|1779.4|6
1597830600000|2020-08-19 09:50:00|1785.6|1779.6|1784.8|1778.8|1785.6|1779.6|1784.5|1778.5|9
1597830900000|2020-08-19 09:55:00|1784.3|1778.3|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|5
1597831200000|2020-08-19 10:00:00|1783.6|1777.6|1782.8|1776.8|1783.6|1777.6|1781.8|1775.8|18
1597831500000|2020-08-19 10:05:00|1783.3|1777.3|1782.8|1776.8|1783.3|1777.3|1782.5|1776.5|7
1597831800000|2020-08-19 10:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1782.8|1776.8|6
1597832100000|2020-08-19 10:15:00|1783.8|1777.8|1784|1778|1784.3|1778.3|1783.8|1777.8|4
1597832400000|2020-08-19 10:20:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|9
1597832700000|2020-08-19 10:25:00|1783.9|1777.9|1784.8|1778.8|1784.8|1778.8|1783.9|1777.9|2
1597833000000|2020-08-19 10:30:00|1784.3|1778.3|1785.5|1779.5|1785.5|1779.5|1783.8|1777.8|14
1597833300000|2020-08-19 10:35:00|1785.8|1779.8|1787.8|1781.8|1787.8|1781.8|1785.8|1779.8|21
1597833900000|2020-08-19 10:45:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|5
1597834200000|2020-08-19 10:50:00|1787.4|1781.4|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|8
1597834500000|2020-08-19 10:55:00|1786.6|1780.6|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|9
1597834800000|2020-08-19 11:00:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1
1597835100000|2020-08-19 11:05:00|1788.1|1782.1|1788.3|1782.3|1788.3|1782.3|1788.1|1782.1|2
1597836000000|2020-08-19 11:20:00|1788|1782|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|3
1597836300000|2020-08-19 11:25:00|1787.6|1781.6|1787.8|1781.8|1788.3|1782.3|1787.3|1781.3|5
1597836600000|2020-08-19 11:30:00|1788|1782|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|11
1597836900000|2020-08-19 11:35:00|1786.8|1780.8|1786.8|1780.8|1787.5|1781.5|1785.8|1779.8|15
1597837200000|2020-08-19 11:40:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|8
1597837500000|2020-08-19 11:45:00|1787.8|1781.8|1786.3|1780.3|1787.8|1781.8|1785.5|1779.5|24
1597837800000|2020-08-19 11:50:00|1786.1|1780.1|1787.3|1781.3|1787.3|1781.3|1785.3|1779.3|21
1597838100000|2020-08-19 11:55:00|1787.5|1781.5|1786.8|1780.8|1787.8|1781.8|1784.5|1778.5|81
1597838400000|2020-08-19 12:00:00|1787|1781|1788.8|1782.8|1788.8|1782.8|1787|1781|19
1597838700000|2020-08-19 12:05:00|1788.5|1782.5|1787.3|1781.3|1788.8|1782.8|1786.8|1780.8|17
1597839000000|2020-08-19 12:10:00|1787.8|1781.8|1795.8|1789.8|1796.8|1790.8|1787.4|1781.4|45
1597839300000|2020-08-19 12:15:00|1796|1790|1796.3|1790.3|1796.3|1790.3|1794.8|1788.8|35
1597839600000|2020-08-19 12:20:00|1796.1|1790.1|1796.3|1790.3|1796.8|1790.8|1795.3|1789.3|28
1597839900000|2020-08-19 12:25:00|1796|1790|1795.8|1789.8|1796|1790|1794.3|1788.3|8
1597840200000|2020-08-19 12:30:00|1796.3|1790.3|1796.8|1790.8|1797.3|1791.3|1796|1790|9
1597840500000|2020-08-19 12:35:00|1797.3|1791.3|1796.8|1790.8|1797.3|1791.3|1796.8|1790.8|6
1597840800000|2020-08-19 12:40:00|1797|1791|1797|1791|1797.3|1791.3|1796.8|1790.8|9
1597841100000|2020-08-19 12:45:00|1796.9|1790.9|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|7
1597841400000|2020-08-19 12:50:00|1797.7|1791.7|1797.3|1791.3|1797.8|1791.8|1797.3|1791.3|13
1597841700000|2020-08-19 12:55:00|1797.5|1791.5|1799.9|1793.9|1802.2|1796.2|1797.3|1791.3|20
1597842000000|2020-08-19 13:00:00|1799.7|1793.7|1799.2|1793.2|1801.5|1795.5|1798.3|1792.3|59
1597842300000|2020-08-19 13:05:00|1799.1|1793.1|1800.7|1794.7|1802.3|1796.3|1798.8|1792.8|42
1597842600000|2020-08-19 13:10:00|1799.6|1793.6|1799.5|1793.5|1803.5|1797.5|1798.8|1792.8|50
1597842900000|2020-08-19 13:15:00|1799.4|1793.4|1799|1793|1802.5|1796.5|1798.5|1792.5|42
1597843200000|2020-08-19 13:20:00|1799.1|1793.1|1797|1791|1799.3|1793.3|1796.8|1790.8|51
1597843500000|2020-08-19 13:25:00|1796.9|1790.9|1800.7|1794.7|1802.8|1796.8|1796.8|1790.8|40
1597843800000|2020-08-19 13:30:00|1799.6|1793.6|1799.3|1793.3|1801.1|1795.1|1798.9|1792.9|68
1597844100000|2020-08-19 13:35:00|1799.4|1793.4|1799.5|1793.5|1804.2|1798.2|1799.4|1793.4|55
1597844400000|2020-08-19 13:40:00|1799.4|1793.4|1798.3|1792.3|1800.8|1794.8|1797.5|1791.5|34
1597844700000|2020-08-19 13:45:00|1798.5|1792.5|1799.8|1793.8|1799.8|1793.8|1798.5|1792.5|21
1597845000000|2020-08-19 13:50:00|1800.3|1794.3|1800.5|1794.5|1800.5|1794.5|1799.8|1793.8|20
1597845300000|2020-08-19 13:55:00|1800.4|1794.4|1799.5|1793.5|1800.5|1794.5|1799.3|1793.3|56
1597845600000|2020-08-19 14:00:00|1799.6|1793.6|1798.8|1792.8|1799.8|1793.8|1795.8|1789.8|35
1597846200000|2020-08-19 14:10:00|1798.5|1792.5|1798.5|1792.5|1798.8|1792.8|1798.5|1792.5|4
1597846500000|2020-08-19 14:15:00|1798.3|1792.3|1798.3|1792.3|1798.8|1792.8|1798|1792|11
1597846800000|2020-08-19 14:20:00|1798.5|1792.5|1798.8|1792.8|1798.8|1792.8|1798.5|1792.5|3
1597847100000|2020-08-19 14:25:00|1798.3|1792.3|1799.2|1793.2|1799.2|1793.2|1796.9|1790.9|25
1597847400000|2020-08-19 14:30:00|1799.3|1793.3|1799.3|1793.3|1799.8|1793.8|1797.8|1791.8|31
1597847700000|2020-08-19 14:35:00|1799.4|1793.4|1798.3|1792.3|1799.9|1793.9|1798.3|1792.3|14
1597848000000|2020-08-19 14:40:00|1798.4|1792.4|1796.3|1790.3|1799.1|1793.1|1796.3|1790.3|55
1597848300000|2020-08-19 14:45:00|1796.1|1790.1|1792.8|1786.8|1796.3|1790.3|1792.2|1786.2|72
1597848600000|2020-08-19 14:50:00|1792.9|1786.9|1794.8|1788.8|1796.6|1790.6|1791.8|1785.8|77
1597848900000|2020-08-19 14:55:00|1794|1788|1793.1|1787.1|1794|1788|1791.4|1785.4|58
1597849200000|2020-08-19 15:00:00|1793.3|1787.3|1793.8|1787.8|1798.1|1792.1|1792.3|1786.3|79
1597849500000|2020-08-19 15:05:00|1794.3|1788.3|1793.8|1787.8|1797.4|1791.4|1793.3|1787.3|69
1597849800000|2020-08-19 15:10:00|1793.7|1787.7|1797.8|1791.8|1798.3|1792.3|1793.3|1787.3|55
1597850100000|2020-08-19 15:15:00|1797.5|1791.5|1798.3|1792.3|1799.3|1793.3|1796.8|1790.8|94
1597850400000|2020-08-19 15:20:00|1797.8|1791.8|1795.3|1789.3|1798.8|1792.8|1794.3|1788.3|96
1597850700000|2020-08-19 15:25:00|1795|1789|1796.3|1790.3|1796.3|1790.3|1793.8|1787.8|65
1597851000000|2020-08-19 15:30:00|1796.8|1790.8|1794.8|1788.8|1798.3|1792.3|1794.3|1788.3|84
1597851300000|2020-08-19 15:35:00|1795.5|1789.5|1796.3|1790.3|1797.3|1791.3|1794.3|1788.3|55
1597851600000|2020-08-19 15:40:00|1795.8|1789.8|1798.2|1792.2|1798.4|1792.4|1794.5|1788.5|41
1597851900000|2020-08-19 15:45:00|1796.3|1790.3|1794.3|1788.3|1798.5|1792.5|1793.8|1787.8|43
1597852200000|2020-08-19 15:50:00|1793.5|1787.5|1792.8|1786.8|1794.3|1788.3|1792.8|1786.8|28
1597852500000|2020-08-19 15:55:00|1792.9|1786.9|1792.3|1786.3|1796.7|1790.7|1792.3|1786.3|42
1597852800000|2020-08-19 16:00:00|1792.4|1786.4|1792.8|1786.8|1792.8|1786.8|1792.3|1786.3|8
1597853100000|2020-08-19 16:05:00|1793.3|1787.3|1793.5|1787.5|1793.5|1787.5|1793.3|1787.3|13
1597853400000|2020-08-19 16:10:00|1793.6|1787.6|1794.3|1788.3|1794.3|1788.3|1793.6|1787.6|3
1597853700000|2020-08-19 16:15:00|1794|1788|1793.3|1787.3|1794.3|1788.3|1793.3|1787.3|21
1597854000000|2020-08-19 16:20:00|1793.8|1787.8|1793.3|1787.3|1793.8|1787.8|1793.3|1787.3|28
1597854300000|2020-08-19 16:25:00|1793.4|1787.4|1794.3|1788.3|1794.3|1788.3|1793.4|1787.4|4
1597854600000|2020-08-19 16:30:00|1794.4|1788.4|1794.3|1788.3|1794.4|1788.4|1794|1788|5
1597854900000|2020-08-19 16:35:00|1794.5|1788.5|1795.3|1789.3|1795.3|1789.3|1794.5|1788.5|11
1597855200000|2020-08-19 16:40:00|1795.1|1789.1|1795.5|1789.5|1795.5|1789.5|1794.3|1788.3|10
1597855500000|2020-08-19 16:45:00|1795.3|1789.3|1794.5|1788.5|1795.8|1789.8|1793.3|1787.3|19
1597855800000|2020-08-19 16:50:00|1794.4|1788.4|1794.5|1788.5|1794.8|1788.8|1794.3|1788.3|5
1597856100000|2020-08-19 16:55:00|1794.3|1788.3|1794.3|1788.3|1794.5|1788.5|1794|1788|11
1597881600000|2020-08-20 00:00:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789.5|1783.5|2
1597881900000|2020-08-20 00:05:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1789.6|1783.6|2
1597882200000|2020-08-20 00:10:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|3
1597882800000|2020-08-20 00:20:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|4
1597883400000|2020-08-20 00:30:00|1789.3|1783.3|1789.5|1783.5|1789.8|1783.8|1789.3|1783.3|4
1597883700000|2020-08-20 00:35:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|7
1597884000000|2020-08-20 00:40:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789.5|1783.5|3
1597884300000|2020-08-20 00:45:00|1789.5|1783.5|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|4
1597884900000|2020-08-20 00:55:00|1789.6|1783.6|1790.5|1784.5|1790.5|1784.5|1789.6|1783.6|3
1597885200000|2020-08-20 01:00:00|1790.3|1784.3|1786|1780|1790.3|1784.3|1786|1780|45
1597885500000|2020-08-20 01:05:00|1785.3|1779.3|1785.3|1779.3|1787|1781|1784.3|1778.3|52
1597885800000|2020-08-20 01:10:00|1785.8|1779.8|1785|1779|1785.8|1779.8|1784.8|1778.8|29
1597886100000|2020-08-20 01:15:00|1785.3|1779.3|1784.8|1778.8|1786.8|1780.8|1784.8|1778.8|16
1597886400000|2020-08-20 01:20:00|1784.5|1778.5|1783|1777|1784.8|1778.8|1782.5|1776.5|27
1597886700000|2020-08-20 01:25:00|1782.8|1776.8|1782.4|1776.4|1783|1777|1781.5|1775.5|14
1597887000000|2020-08-20 01:30:00|1782.8|1776.8|1784|1778|1784|1778|1782.8|1776.8|8
1597887300000|2020-08-20 01:35:00|1783.8|1777.8|1784.3|1778.3|1784.5|1778.5|1783.3|1777.3|12
1597887600000|2020-08-20 01:40:00|1784.4|1778.4|1784.8|1778.8|1785|1779|1784.4|1778.4|3
1597887900000|2020-08-20 01:45:00|1784.9|1778.9|1785.5|1779.5|1785.8|1779.8|1784.9|1778.9|5
1597888200000|2020-08-20 01:50:00|1785.6|1779.6|1786.3|1780.3|1786.5|1780.5|1785.6|1779.6|9
1597888500000|2020-08-20 01:55:00|1786.5|1780.5|1787|1781|1787|1781|1786.5|1780.5|2
1597888800000|2020-08-20 02:00:00|1786.5|1780.5|1786|1780|1786.5|1780.5|1786|1780|6
1597889100000|2020-08-20 02:05:00|1785.6|1779.6|1785|1779|1785.8|1779.8|1785|1779|4
1597889400000|2020-08-20 02:10:00|1784.5|1778.5|1785.1|1779.1|1785.3|1779.3|1784.5|1778.5|11
1597889700000|2020-08-20 02:15:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1597890900000|2020-08-20 02:35:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1597891200000|2020-08-20 02:40:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784|1778|3
1597891500000|2020-08-20 02:45:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784.3|1778.3|2
1597892100000|2020-08-20 02:55:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.1|1779.1|3
1597892400000|2020-08-20 03:00:00|1785.4|1779.4|1785.3|1779.3|1786.5|1780.5|1785|1779|11
1597892700000|2020-08-20 03:05:00|1785.4|1779.4|1786|1780|1786.4|1780.4|1785.4|1779.4|6
1597893000000|2020-08-20 03:10:00|1785.6|1779.6|1785.1|1779.1|1785.6|1779.6|1785|1779|6
1597893300000|2020-08-20 03:15:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1597893600000|2020-08-20 03:20:00|1784.9|1778.9|1784.3|1778.3|1784.9|1778.9|1784.1|1778.1|3
1597893900000|2020-08-20 03:25:00|1784.4|1778.4|1784.5|1778.5|1785.3|1779.3|1784.3|1778.3|6
1597894800000|2020-08-20 03:40:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1597899600000|2020-08-20 05:00:00|1786|1780|1786.9|1780.9|1786.9|1780.9|1786|1780|8
1597900200000|2020-08-20 05:10:00|1786.8|1780.8|1788.5|1782.5|1789|1783|1786.8|1780.8|15
1597900500000|2020-08-20 05:15:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1597901100000|2020-08-20 05:25:00|1788.8|1782.8|1787.5|1781.5|1788.8|1782.8|1787.5|1781.5|5
1597901400000|2020-08-20 05:30:00|1787.3|1781.3|1785.3|1779.3|1787.3|1781.3|1785.3|1779.3|30
1597901700000|2020-08-20 05:35:00|1785.8|1779.8|1785.3|1779.3|1786|1780|1785.3|1779.3|52
1597902000000|2020-08-20 05:40:00|1785.5|1779.5|1786|1780|1786|1780|1785.3|1779.3|5
1597902300000|2020-08-20 05:45:00|1785.8|1779.8|1787|1781|1787|1781|1785.8|1779.8|9
1597902600000|2020-08-20 05:50:00|1786.9|1780.9|1786.3|1780.3|1786.9|1780.9|1786.3|1780.3|5
1597902900000|2020-08-20 05:55:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1597903200000|2020-08-20 06:00:00|1786.3|1780.3|1787.3|1781.3|1787.5|1781.5|1784.3|1778.3|25
1597903500000|2020-08-20 06:05:00|1786.8|1780.8|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|10
1597903800000|2020-08-20 06:10:00|1787.3|1781.3|1787.5|1781.5|1787.5|1781.5|1787|1781|18
1597904100000|2020-08-20 06:15:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.5|1781.5|3
1597904400000|2020-08-20 06:20:00|1787.5|1781.5|1789|1783|1789.3|1783.3|1787.5|1781.5|6
1597904700000|2020-08-20 06:25:00|1788.8|1782.8|1787.8|1781.8|1788.8|1782.8|1787.3|1781.3|8
1597905000000|2020-08-20 06:30:00|1788.3|1782.3|1786.5|1780.5|1788.3|1782.3|1786.3|1780.3|22
1597905300000|2020-08-20 06:35:00|1786.3|1780.3|1784.8|1778.8|1787.3|1781.3|1784.8|1778.8|9
1597905600000|2020-08-20 06:40:00|1784.5|1778.5|1784|1778|1784.8|1778.8|1783|1777|24
1597905900000|2020-08-20 06:45:00|1783.8|1777.8|1783|1777|1783.8|1777.8|1781.3|1775.3|42
1597906200000|2020-08-20 06:50:00|1782.8|1776.8|1785|1779|1785|1779|1782.8|1776.8|23
1597906500000|2020-08-20 06:55:00|1784.9|1778.9|1787.6|1781.6|1788.3|1782.3|1782.8|1776.8|56
1597906800000|2020-08-20 07:00:00|1787.8|1781.8|1792.3|1786.3|1792.3|1786.3|1787.8|1781.8|75
1597907100000|2020-08-20 07:05:00|1792.4|1786.4|1794.3|1788.3|1794.6|1788.6|1791.3|1785.3|79
1597907400000|2020-08-20 07:10:00|1794.4|1788.4|1792.8|1786.8|1795.8|1789.8|1792.8|1786.8|44
1597907700000|2020-08-20 07:15:00|1793.5|1787.5|1794.8|1788.8|1795|1789|1791.4|1785.4|43
1597908000000|2020-08-20 07:20:00|1795.3|1789.3|1796.3|1790.3|1796.8|1790.8|1795|1789|49
1597908300000|2020-08-20 07:25:00|1796.8|1790.8|1796.3|1790.3|1796.8|1790.8|1793.8|1787.8|31
1597908600000|2020-08-20 07:30:00|1795.8|1789.8|1797.8|1791.8|1797.8|1791.8|1795.8|1789.8|15
1597908900000|2020-08-20 07:35:00|1797.6|1791.6|1796.3|1790.3|1798.3|1792.3|1795.5|1789.5|23
1597909200000|2020-08-20 07:40:00|1796|1790|1795.3|1789.3|1796|1790|1793.9|1787.9|29
1597909500000|2020-08-20 07:45:00|1795.5|1789.5|1794.3|1788.3|1795.8|1789.8|1794.3|1788.3|12
1597909800000|2020-08-20 07:50:00|1794|1788|1793.8|1787.8|1794.8|1788.8|1793.8|1787.8|11
1597910100000|2020-08-20 07:55:00|1794.3|1788.3|1793.8|1787.8|1795.3|1789.3|1793.8|1787.8|10
1597910400000|2020-08-20 08:00:00|1793.5|1787.5|1792.3|1786.3|1794.8|1788.8|1791.8|1785.8|24
1597910700000|2020-08-20 08:05:00|1791.8|1785.8|1792.8|1786.8|1792.8|1786.8|1791.7|1785.7|15
1597911000000|2020-08-20 08:10:00|1792.3|1786.3|1792.8|1786.8|1793.3|1787.3|1791.7|1785.7|10
1597911300000|2020-08-20 08:15:00|1792.3|1786.3|1789|1783|1792.3|1786.3|1789|1783|22
1597911600000|2020-08-20 08:20:00|1789.7|1783.7|1790.8|1784.8|1790.8|1784.8|1789|1783|38
1597911900000|2020-08-20 08:25:00|1790.5|1784.5|1790.5|1784.5|1790.8|1784.8|1788.5|1782.5|29
1597912200000|2020-08-20 08:30:00|1790.4|1784.4|1789.3|1783.3|1791.8|1785.8|1789.3|1783.3|30
1597912500000|2020-08-20 08:35:00|1789.4|1783.4|1792|1786|1792.3|1786.3|1789.3|1783.3|23
1597912800000|2020-08-20 08:40:00|1792.1|1786.1|1793.3|1787.3|1793.3|1787.3|1792.1|1786.1|18
1597913100000|2020-08-20 08:45:00|1793.1|1787.1|1797|1791|1797|1791|1792.3|1786.3|16
1597913400000|2020-08-20 08:50:00|1797.6|1791.6|1793.3|1787.3|1797.6|1791.6|1793.1|1787.1|15
1597913700000|2020-08-20 08:55:00|1793.6|1787.6|1793.3|1787.3|1793.8|1787.8|1793.3|1787.3|19
1597914000000|2020-08-20 09:00:00|1793|1787|1792.3|1786.3|1793|1787|1792.2|1786.2|7
1597914300000|2020-08-20 09:05:00|1792.4|1786.4|1792.8|1786.8|1792.8|1786.8|1791.2|1785.2|11
1597914600000|2020-08-20 09:10:00|1792.9|1786.9|1793.8|1787.8|1797.3|1791.3|1792.9|1786.9|13
1597914900000|2020-08-20 09:15:00|1793.6|1787.6|1793.3|1787.3|1796.4|1790.4|1793.3|1787.3|11
1597915200000|2020-08-20 09:20:00|1793.8|1787.8|1793.8|1787.8|1794.5|1788.5|1793.8|1787.8|5
1597915500000|2020-08-20 09:25:00|1793.9|1787.9|1794.5|1788.5|1797.6|1791.6|1793.3|1787.3|36
1597915800000|2020-08-20 09:30:00|1794.6|1788.6|1793.5|1787.5|1795.3|1789.3|1793.3|1787.3|22
1597916100000|2020-08-20 09:35:00|1793.6|1787.6|1795.3|1789.3|1796.4|1790.4|1793.3|1787.3|16
1597916400000|2020-08-20 09:40:00|1795.1|1789.1|1793.8|1787.8|1795.1|1789.1|1793.8|1787.8|7
1597916700000|2020-08-20 09:45:00|1793.5|1787.5|1793.3|1787.3|1794.9|1788.9|1793.3|1787.3|12
1597917000000|2020-08-20 09:50:00|1793.4|1787.4|1796.3|1790.3|1796.3|1790.3|1793.3|1787.3|18
1597917300000|2020-08-20 09:55:00|1795.6|1789.6|1793.8|1787.8|1795.6|1789.6|1793.8|1787.8|11
1597917600000|2020-08-20 10:00:00|1793.5|1787.5|1793.8|1787.8|1794.5|1788.5|1793.5|1787.5|17
1597918800000|2020-08-20 10:20:00|1794.5|1788.5|1795.5|1789.5|1795.5|1789.5|1794.5|1788.5|12
1597919100000|2020-08-20 10:25:00|1795.4|1789.4|1794.8|1788.8|1795.6|1789.6|1794.8|1788.8|34
1597919400000|2020-08-20 10:30:00|1794.6|1788.6|1794.3|1788.3|1795.4|1789.4|1794.3|1788.3|12
1597919700000|2020-08-20 10:35:00|1795.2|1789.2|1794.8|1788.8|1795.4|1789.4|1794.5|1788.5|7
1597920300000|2020-08-20 10:45:00|1795.3|1789.3|1796.3|1790.3|1796.8|1790.8|1795.3|1789.3|15
1597920600000|2020-08-20 10:50:00|1796.6|1790.6|1797.8|1791.8|1797.9|1791.9|1796.5|1790.5|10
1597920900000|2020-08-20 10:55:00|1798.3|1792.3|1798.3|1792.3|1799.6|1793.6|1797.8|1791.8|13
1597921200000|2020-08-20 11:00:00|1798.9|1792.9|1797.8|1791.8|1798.9|1792.9|1797.5|1791.5|6
1597921500000|2020-08-20 11:05:00|1797.6|1791.6|1797.3|1791.3|1797.6|1791.6|1796.9|1790.9|7
1597922100000|2020-08-20 11:15:00|1798.3|1792.3|1796.8|1790.8|1799|1793|1796.3|1790.3|11
1597922400000|2020-08-20 11:20:00|1796.3|1790.3|1796.8|1790.8|1796.8|1790.8|1796.3|1790.3|4
1597922700000|2020-08-20 11:25:00|1796.3|1790.3|1796.3|1790.3|1796.8|1790.8|1796.3|1790.3|6
1597923000000|2020-08-20 11:30:00|1796.8|1790.8|1796.8|1790.8|1797.3|1791.3|1796.5|1790.5|6
1597923300000|2020-08-20 11:35:00|1797.3|1791.3|1797.3|1791.3|1797.3|1791.3|1797.3|1791.3|1
1597923600000|2020-08-20 11:40:00|1796.8|1790.8|1794.8|1788.8|1796.8|1790.8|1794.8|1788.8|28
1597923900000|2020-08-20 11:45:00|1795|1789|1794.8|1788.8|1795.3|1789.3|1794.8|1788.8|7
1597924200000|2020-08-20 11:50:00|1794.6|1788.6|1794.8|1788.8|1794.9|1788.9|1794.3|1788.3|11
1597924500000|2020-08-20 11:55:00|1795.5|1789.5|1795.3|1789.3|1795.8|1789.8|1793.8|1787.8|74
1597924800000|2020-08-20 12:00:00|1796.1|1790.1|1800|1794|1800.3|1794.3|1796.1|1790.1|45
1597925100000|2020-08-20 12:05:00|1800.1|1794.1|1800.5|1794.5|1800.5|1794.5|1799.3|1793.3|23
1597925400000|2020-08-20 12:10:00|1800.8|1794.8|1802.3|1796.3|1802.6|1796.6|1800.3|1794.3|38
1597925700000|2020-08-20 12:15:00|1802.5|1796.5|1802.5|1796.5|1804.4|1798.4|1802.3|1796.3|53
1597926000000|2020-08-20 12:20:00|1802.4|1796.4|1802.3|1796.3|1803.3|1797.3|1801.8|1795.8|22
1597926300000|2020-08-20 12:25:00|1802.4|1796.4|1804.3|1798.3|1804.5|1798.5|1802.4|1796.4|33
1597926600000|2020-08-20 12:30:00|1804.4|1798.4|1804.8|1798.8|1804.8|1798.8|1803.8|1797.8|52
1597926900000|2020-08-20 12:35:00|1804.4|1798.4|1804.8|1798.8|1804.9|1798.9|1804.4|1798.4|9
1597927200000|2020-08-20 12:40:00|1804.3|1798.3|1803.8|1797.8|1804.8|1798.8|1803.3|1797.3|12
1597927500000|2020-08-20 12:45:00|1803.3|1797.3|1800.9|1794.9|1803.4|1797.4|1800.8|1794.8|29
1597927800000|2020-08-20 12:50:00|1801|1795|1801.6|1795.6|1801.8|1795.8|1800.5|1794.5|20
1597928100000|2020-08-20 12:55:00|1800.3|1794.3|1799.8|1793.8|1801.6|1795.6|1799|1793|45
1597928400000|2020-08-20 13:00:00|1799.9|1793.9|1800.8|1794.8|1803.2|1797.2|1799.8|1793.8|90
1597928700000|2020-08-20 13:05:00|1800.3|1794.3|1800.3|1794.3|1801.8|1795.8|1800.3|1794.3|57
1597929000000|2020-08-20 13:10:00|1800.5|1794.5|1800.5|1794.5|1802.4|1796.4|1800.3|1794.3|79
1597929300000|2020-08-20 13:15:00|1800.4|1794.4|1799.8|1793.8|1802.1|1796.1|1798.3|1792.3|79
1597929600000|2020-08-20 13:20:00|1802.1|1796.1|1801.3|1795.3|1802.1|1796.1|1799.5|1793.5|28
1597929900000|2020-08-20 13:25:00|1801.8|1795.8|1800.8|1794.8|1802.3|1796.3|1800.4|1794.4|39
1597930200000|2020-08-20 13:30:00|1801|1795|1803.8|1797.8|1804|1798|1800.3|1794.3|34
1597930500000|2020-08-20 13:35:00|1804.3|1798.3|1804.3|1798.3|1804.8|1798.8|1804.3|1798.3|57
1597930800000|2020-08-20 13:40:00|1804.1|1798.1|1804.8|1798.8|1804.8|1798.8|1802.8|1796.8|45
1597931100000|2020-08-20 13:45:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.1|1798.1|18
1597931400000|2020-08-20 13:50:00|1805.8|1799.8|1805.8|1799.8|1805.8|1799.8|1805.3|1799.3|12
1597931700000|2020-08-20 13:55:00|1805.5|1799.5|1805.5|1799.5|1805.8|1799.8|1804.8|1798.8|33
1597932000000|2020-08-20 14:00:00|1805.1|1799.1|1805.8|1799.8|1805.8|1799.8|1804.3|1798.3|19
1597932300000|2020-08-20 14:05:00|1806.3|1800.3|1807.3|1801.3|1807.3|1801.3|1806.3|1800.3|3
1597932600000|2020-08-20 14:10:00|1806.8|1800.8|1805.9|1799.9|1806.8|1800.8|1805.3|1799.3|24
1597932900000|2020-08-20 14:15:00|1805.3|1799.3|1805.8|1799.8|1805.8|1799.8|1804.8|1798.8|14
1597933200000|2020-08-20 14:20:00|1806|1800|1804.8|1798.8|1806.3|1800.3|1804.3|1798.3|17
1597933500000|2020-08-20 14:25:00|1804.9|1798.9|1806.3|1800.3|1806.3|1800.3|1804.9|1798.9|15
1597933800000|2020-08-20 14:30:00|1805.8|1799.8|1804.8|1798.8|1805.8|1799.8|1804.5|1798.5|12
1597934100000|2020-08-20 14:35:00|1804.5|1798.5|1801.3|1795.3|1806.4|1800.4|1801.3|1795.3|43
1597934400000|2020-08-20 14:40:00|1801.4|1795.4|1799.8|1793.8|1801.4|1795.4|1799.3|1793.3|36
1597934700000|2020-08-20 14:45:00|1800.3|1794.3|1799.8|1793.8|1800.3|1794.3|1797|1791|46
1597935000000|2020-08-20 14:50:00|1799.6|1793.6|1798.3|1792.3|1799.8|1793.8|1798.3|1792.3|33
1597935300000|2020-08-20 14:55:00|1798.1|1792.1|1795.8|1789.8|1798.1|1792.1|1795.3|1789.3|35
1597935600000|2020-08-20 15:00:00|1796.3|1790.3|1795|1789|1798.3|1792.3|1793.6|1787.6|63
1597935900000|2020-08-20 15:05:00|1795.3|1789.3|1796.3|1790.3|1797.3|1791.3|1794.8|1788.8|46
1597936200000|2020-08-20 15:10:00|1796.5|1790.5|1800.7|1794.7|1801.2|1795.2|1795.2|1789.2|53
1597936500000|2020-08-20 15:15:00|1796|1790|1792.8|1786.8|1797.1|1791.1|1790.3|1784.3|62
1597936800000|2020-08-20 15:20:00|1792.6|1786.6|1788.8|1782.8|1796.1|1790.1|1788.8|1782.8|61
1597937100000|2020-08-20 15:25:00|1789|1783|1792.8|1786.8|1797.1|1791.1|1787.8|1781.8|106
1597937400000|2020-08-20 15:30:00|1792.6|1786.6|1798.3|1792.3|1799.3|1793.3|1785.4|1779.4|147
1597937700000|2020-08-20 15:35:00|1797.8|1791.8|1795.3|1789.3|1797.8|1791.8|1794|1788|81
1597938000000|2020-08-20 15:40:00|1795|1789|1794.3|1788.3|1795|1789|1792.3|1786.3|50
1597938300000|2020-08-20 15:45:00|1794.4|1788.4|1793.4|1787.4|1795|1789|1793.4|1787.4|32
1597938600000|2020-08-20 15:50:00|1793.3|1787.3|1792.9|1786.9|1793.8|1787.8|1792.6|1786.6|33
1597938900000|2020-08-20 15:55:00|1793|1787|1792.3|1786.3|1793.3|1787.3|1792|1786|10
1597939200000|2020-08-20 16:00:00|1792|1786|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|12
1597939500000|2020-08-20 16:05:00|1791.8|1785.8|1791.8|1785.8|1792.4|1786.4|1791.8|1785.8|15
1597939800000|2020-08-20 16:10:00|1791.6|1785.6|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|7
1597940100000|2020-08-20 16:15:00|1791|1785|1790.5|1784.5|1791.5|1785.5|1790.5|1784.5|4
1597940400000|2020-08-20 16:20:00|1790.8|1784.8|1790.3|1784.3|1790.8|1784.8|1789.8|1783.8|8
1597941000000|2020-08-20 16:30:00|1790.4|1784.4|1790.8|1784.8|1791|1785|1790.3|1784.3|7
1597941300000|2020-08-20 16:35:00|1790.6|1784.6|1788.3|1782.3|1790.6|1784.6|1788.3|1782.3|8
1597941600000|2020-08-20 16:40:00|1788.4|1782.4|1789.8|1783.8|1789.8|1783.8|1788.4|1782.4|5
1597941900000|2020-08-20 16:45:00|1789.3|1783.3|1789.5|1783.5|1789.8|1783.8|1789.3|1783.3|5
1597942200000|2020-08-20 16:50:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|6
1597968000000|2020-08-21 00:00:00|1789|1783|1790|1784|1790|1784|1788.8|1782.8|6
1597968300000|2020-08-21 00:05:00|1789.9|1783.9|1788.1|1782.1|1789.9|1783.9|1788.1|1782.1|6
1597968900000|2020-08-21 00:15:00|1788.3|1782.3|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|2
1597969200000|2020-08-21 00:20:00|1788.4|1782.4|1788.1|1782.1|1788.4|1782.4|1788.1|1782.1|2
1597969800000|2020-08-21 00:30:00|1788|1782|1788|1782|1788|1782|1788|1782|1
1597971300000|2020-08-21 00:55:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1597971600000|2020-08-21 01:00:00|1789.3|1783.3|1792|1786|1792.8|1786.8|1789.3|1783.3|91
1597971900000|2020-08-21 01:05:00|1791.9|1785.9|1792|1786|1793.8|1787.8|1791.5|1785.5|28
1597972200000|2020-08-21 01:10:00|1792.3|1786.3|1791.6|1785.6|1792.3|1786.3|1791.6|1785.6|2
1597972500000|2020-08-21 01:15:00|1791.8|1785.8|1791.5|1785.5|1792|1786|1791|1785|9
1597972800000|2020-08-21 01:20:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1790.5|1784.5|12
1597973100000|2020-08-21 01:25:00|1791.1|1785.1|1791.8|1785.8|1791.8|1785.8|1791|1785|6
1597973400000|2020-08-21 01:30:00|1791|1785|1792.3|1786.3|1792.3|1786.3|1791|1785|10
1597973700000|2020-08-21 01:35:00|1792.5|1786.5|1792.5|1786.5|1793.3|1787.3|1792|1786|8
1597974000000|2020-08-21 01:40:00|1792.8|1786.8|1792|1786|1793|1787|1792|1786|10
1597974300000|2020-08-21 01:45:00|1792.3|1786.3|1792.5|1786.5|1793.3|1787.3|1792.3|1786.3|5
1597974600000|2020-08-21 01:50:00|1792.8|1786.8|1793.5|1787.5|1793.5|1787.5|1792.8|1786.8|14
1597974900000|2020-08-21 01:55:00|1793.8|1787.8|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|12
1597975200000|2020-08-21 02:00:00|1795.8|1789.8|1796.8|1790.8|1796.8|1790.8|1795.3|1789.3|11
1597975500000|2020-08-21 02:05:00|1797.3|1791.3|1796.8|1790.8|1797.8|1791.8|1796.5|1790.5|10
1597975800000|2020-08-21 02:10:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1794.3|1788.3|40
1597976100000|2020-08-21 02:15:00|1795.8|1789.8|1796|1790|1796.3|1790.3|1795.8|1789.8|7
1597976700000|2020-08-21 02:25:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.3|1790.3|3
1597977000000|2020-08-21 02:30:00|1796.3|1790.3|1798.8|1792.8|1798.8|1792.8|1796|1790|16
1597977300000|2020-08-21 02:35:00|1798.3|1792.3|1798.8|1792.8|1798.8|1792.8|1798.3|1792.3|2
1597977600000|2020-08-21 02:40:00|1799.3|1793.3|1800.8|1794.8|1800.8|1794.8|1799|1793|12
1597977900000|2020-08-21 02:45:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1799.6|1793.6|7
1597978500000|2020-08-21 02:55:00|1801.3|1795.3|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|3
1597979700000|2020-08-21 03:15:00|1800.8|1794.8|1801|1795|1801.3|1795.3|1800.8|1794.8|5
1597980000000|2020-08-21 03:20:00|1800.6|1794.6|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|9
1597980300000|2020-08-21 03:25:00|1799.8|1793.8|1800|1794|1800.3|1794.3|1799.8|1793.8|7
1597980600000|2020-08-21 03:30:00|1800.3|1794.3|1800.3|1794.3|1800.5|1794.5|1800.3|1794.3|3
1597980900000|2020-08-21 03:35:00|1800.5|1794.5|1800.5|1794.5|1800.8|1794.8|1800.5|1794.5|3
1597981200000|2020-08-21 03:40:00|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1
1597981500000|2020-08-21 03:45:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.5|1794.5|3
1597982400000|2020-08-21 04:00:00|1800.9|1794.9|1801.5|1795.5|1801.8|1795.8|1800.9|1794.9|6
1597982700000|2020-08-21 04:05:00|1801.4|1795.4|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|3
1597983000000|2020-08-21 04:10:00|1801.4|1795.4|1801.3|1795.3|1801.4|1795.4|1801.3|1795.3|2
1597985400000|2020-08-21 04:50:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1597986000000|2020-08-21 05:00:00|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1
1597986300000|2020-08-21 05:05:00|1800|1794|1800.5|1794.5|1800.8|1794.8|1800|1794|4
1597986600000|2020-08-21 05:10:00|1800.6|1794.6|1801|1795|1801|1795|1800.3|1794.3|5
1597986900000|2020-08-21 05:15:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1597987500000|2020-08-21 05:25:00|1801.4|1795.4|1801|1795|1801.4|1795.4|1801|1795|3
1597987800000|2020-08-21 05:30:00|1801.3|1795.3|1800.8|1794.8|1801.3|1795.3|1799.8|1793.8|17
1597988100000|2020-08-21 05:35:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1800.5|1794.5|2
1597988400000|2020-08-21 05:40:00|1800.5|1794.5|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|9
1597989000000|2020-08-21 05:50:00|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1
1597989300000|2020-08-21 05:55:00|1799.4|1793.4|1797.8|1791.8|1799.5|1793.5|1797.3|1791.3|8
1597989600000|2020-08-21 06:00:00|1797.3|1791.3|1797.3|1791.3|1797.8|1791.8|1797.3|1791.3|3
1597989900000|2020-08-21 06:05:00|1797.5|1791.5|1796.3|1790.3|1797.5|1791.5|1796.3|1790.3|8
1597990500000|2020-08-21 06:15:00|1795.3|1789.3|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|4
1597990800000|2020-08-21 06:20:00|1795.3|1789.3|1795.8|1789.8|1796.3|1790.3|1795.3|1789.3|5
1597991100000|2020-08-21 06:25:00|1795.3|1789.3|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|6
1597991700000|2020-08-21 06:35:00|1795.5|1789.5|1796.3|1790.3|1796.3|1790.3|1795.3|1789.3|10
1597992300000|2020-08-21 06:45:00|1795.8|1789.8|1794.8|1788.8|1795.8|1789.8|1794.3|1788.3|19
1597992600000|2020-08-21 06:50:00|1795.5|1789.5|1797.8|1791.8|1797.8|1791.8|1795.3|1789.3|7
1597992900000|2020-08-21 06:55:00|1797.9|1791.9|1799.5|1793.5|1799.8|1793.8|1797.5|1791.5|33
1597993200000|2020-08-21 07:00:00|1799.6|1793.6|1798.8|1792.8|1799.8|1793.8|1798.3|1792.3|27
1597993500000|2020-08-21 07:05:00|1798.6|1792.6|1798.8|1792.8|1799.8|1793.8|1798.1|1792.1|32
1597993800000|2020-08-21 07:10:00|1798.6|1792.6|1798.9|1792.9|1799.5|1793.5|1798.1|1792.1|25
1597994100000|2020-08-21 07:15:00|1798.8|1792.8|1797.4|1791.4|1798.8|1792.8|1797.4|1791.4|20
1597994400000|2020-08-21 07:20:00|1797.5|1791.5|1792.8|1786.8|1797.5|1791.5|1792.8|1786.8|32
1597994700000|2020-08-21 07:25:00|1792.3|1786.3|1792.8|1786.8|1793.5|1787.5|1792.3|1786.3|30
1597995000000|2020-08-21 07:30:00|1792.3|1786.3|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|13
1597995300000|2020-08-21 07:35:00|1792.1|1786.1|1791.8|1785.8|1792.8|1786.8|1790.8|1784.8|12
1597995600000|2020-08-21 07:40:00|1791.3|1785.3|1789.3|1783.3|1791.3|1785.3|1788.3|1782.3|20
1597995900000|2020-08-21 07:45:00|1789.8|1783.8|1792.8|1786.8|1793.3|1787.3|1789.3|1783.3|29
1597996200000|2020-08-21 07:50:00|1793.3|1787.3|1791.3|1785.3|1793.3|1787.3|1791.3|1785.3|26
1597996500000|2020-08-21 07:55:00|1791|1785|1788.8|1782.8|1791.8|1785.8|1788.8|1782.8|21
1597996800000|2020-08-21 08:00:00|1788.3|1782.3|1786.8|1780.8|1788.3|1782.3|1785.8|1779.8|31
1597997100000|2020-08-21 08:05:00|1786.3|1780.3|1787.3|1781.3|1787.3|1781.3|1786.3|1780.3|4
1597997400000|2020-08-21 08:10:00|1786.8|1780.8|1785.8|1779.8|1787.3|1781.3|1784.3|1778.3|38
1597997700000|2020-08-21 08:15:00|1785.5|1779.5|1784.8|1778.8|1785.8|1779.8|1784.3|1778.3|15
1597998000000|2020-08-21 08:20:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|5
1597998300000|2020-08-21 08:25:00|1783.3|1777.3|1781.3|1775.3|1783.3|1777.3|1781.3|1775.3|28
1597998600000|2020-08-21 08:30:00|1781.8|1775.8|1782.8|1776.8|1782.8|1776.8|1780.5|1774.5|27
1597998900000|2020-08-21 08:35:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|10
1597999200000|2020-08-21 08:40:00|1781.3|1775.3|1779.5|1773.5|1781.5|1775.5|1779.5|1773.5|12
1597999500000|2020-08-21 08:45:00|1779.6|1773.6|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|22
1597999800000|2020-08-21 08:50:00|1778.6|1772.6|1778.3|1772.3|1780.9|1774.9|1777.3|1771.3|26
1598000100000|2020-08-21 08:55:00|1778.8|1772.8|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|17
1598000400000|2020-08-21 09:00:00|1779.3|1773.3|1783.9|1777.9|1783.9|1777.9|1779.3|1773.3|11
1598000700000|2020-08-21 09:05:00|1783.6|1777.6|1783.5|1777.5|1784.6|1778.6|1780.3|1774.3|28
1598001000000|2020-08-21 09:10:00|1782.8|1776.8|1782.3|1776.3|1786.1|1780.1|1782.3|1776.3|29
1598001300000|2020-08-21 09:15:00|1782.5|1776.5|1784.5|1778.5|1785.1|1779.1|1782.3|1776.3|17
1598001600000|2020-08-21 09:20:00|1784.8|1778.8|1785.1|1779.1|1786.6|1780.6|1782.3|1776.3|22
1598001900000|2020-08-21 09:25:00|1784.9|1778.9|1782.3|1776.3|1787.1|1781.1|1782|1776|25
1598002200000|2020-08-21 09:30:00|1783.9|1777.9|1782.3|1776.3|1784.1|1778.1|1782.3|1776.3|3
1598002500000|2020-08-21 09:35:00|1784.7|1778.7|1780|1774|1785.8|1779.8|1780|1774|12
1598002800000|2020-08-21 09:40:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|12
1598003100000|2020-08-21 09:45:00|1779.8|1773.8|1780.3|1774.3|1780.3|1774.3|1779.8|1773.8|6
1598003400000|2020-08-21 09:50:00|1780|1774|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|5
1598004000000|2020-08-21 10:00:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.3|1772.3|9
1598004300000|2020-08-21 10:05:00|1778.5|1772.5|1778.3|1772.3|1778.8|1772.8|1778.3|1772.3|4
1598004600000|2020-08-21 10:10:00|1778.4|1772.4|1779.8|1773.8|1779.8|1773.8|1778.4|1772.4|8
1598005500000|2020-08-21 10:25:00|1779.6|1773.6|1778.8|1772.8|1779.6|1773.6|1778.5|1772.5|5
1598005800000|2020-08-21 10:30:00|1779|1773|1778.8|1772.8|1779.8|1773.8|1778.5|1772.5|18
1598006100000|2020-08-21 10:35:00|1779|1773|1779.3|1773.3|1779.3|1773.3|1778.8|1772.8|9
1598006400000|2020-08-21 10:40:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1598007000000|2020-08-21 10:50:00|1779.5|1773.5|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|5
1598007300000|2020-08-21 10:55:00|1779.6|1773.6|1779.8|1773.8|1779.8|1773.8|1779.6|1773.6|2
1598007600000|2020-08-21 11:00:00|1779.6|1773.6|1778.8|1772.8|1779.6|1773.6|1778.3|1772.3|12
1598007900000|2020-08-21 11:05:00|1779.3|1773.3|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|3
1598008200000|2020-08-21 11:10:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1777.8|1771.8|15
1598008500000|2020-08-21 11:15:00|1777.9|1771.9|1778.3|1772.3|1778.3|1772.3|1777.4|1771.4|11
1598008800000|2020-08-21 11:20:00|1777.8|1771.8|1778.3|1772.3|1778.3|1772.3|1777.8|1771.8|4
1598009100000|2020-08-21 11:25:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|8
1598009400000|2020-08-21 11:30:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1598009700000|2020-08-21 11:35:00|1779.3|1773.3|1778.3|1772.3|1779.3|1773.3|1777.8|1771.8|18
1598010000000|2020-08-21 11:40:00|1777.8|1771.8|1775|1769|1777.8|1771.8|1775|1769|30
1598010300000|2020-08-21 11:45:00|1775.1|1769.1|1767.8|1761.8|1775.5|1769.5|1766.1|1760.1|56
1598010600000|2020-08-21 11:50:00|1767.5|1761.5|1764.8|1758.8|1767.5|1761.5|1761.8|1755.8|60
1598010900000|2020-08-21 11:55:00|1765.3|1759.3|1765.3|1759.3|1765.8|1759.8|1761.5|1755.5|115
1598011200000|2020-08-21 12:00:00|1765|1759|1768.3|1762.3|1768.3|1762.3|1765|1759|95
1598011500000|2020-08-21 12:05:00|1768|1762|1768.8|1762.8|1770.1|1764.1|1766.2|1760.2|57
1598011800000|2020-08-21 12:10:00|1767.2|1761.2|1766.8|1760.8|1768.8|1762.8|1766.8|1760.8|12
1598012100000|2020-08-21 12:15:00|1766.3|1760.3|1767.3|1761.3|1767.8|1761.8|1765.8|1759.8|39
1598012400000|2020-08-21 12:20:00|1767.5|1761.5|1769.8|1763.8|1769.8|1763.8|1767.3|1761.3|33
1598012700000|2020-08-21 12:25:00|1770.3|1764.3|1771.8|1765.8|1772|1766|1770.3|1764.3|43
1598013000000|2020-08-21 12:30:00|1771.6|1765.6|1770.5|1764.5|1772.3|1766.3|1770.5|1764.5|37
1598013300000|2020-08-21 12:35:00|1770.6|1764.6|1772|1766|1772.3|1766.3|1770.6|1764.6|24
1598013600000|2020-08-21 12:40:00|1772.1|1766.1|1772.8|1766.8|1773.3|1767.3|1772.1|1766.1|22
1598013900000|2020-08-21 12:45:00|1772.9|1766.9|1771.8|1765.8|1773.3|1767.3|1771.8|1765.8|30
1598014200000|2020-08-21 12:50:00|1771.6|1765.6|1771.8|1765.8|1772.3|1766.3|1770.3|1764.3|22
1598014500000|2020-08-21 12:55:00|1771.6|1765.6|1770.3|1764.3|1771.6|1765.6|1770.3|1764.3|33
1598014800000|2020-08-21 13:00:00|1770.4|1764.4|1769.4|1763.4|1770.8|1764.8|1769.1|1763.1|98
1598015100000|2020-08-21 13:05:00|1769.3|1763.3|1768.4|1762.4|1770.8|1764.8|1768.3|1762.3|116
1598015400000|2020-08-21 13:10:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1768.2|1762.2|141
1598015700000|2020-08-21 13:15:00|1769.6|1763.6|1768.3|1762.3|1769.8|1763.8|1768.3|1762.3|99
1598016000000|2020-08-21 13:20:00|1768.2|1762.2|1768.3|1762.3|1769.6|1763.6|1766.8|1760.8|59
1598016300000|2020-08-21 13:25:00|1768.1|1762.1|1768.8|1762.8|1769.8|1763.8|1768.1|1762.1|53
1598016600000|2020-08-21 13:30:00|1768.9|1762.9|1768.3|1762.3|1769.3|1763.3|1768.1|1762.1|46
1598016900000|2020-08-21 13:35:00|1768.4|1762.4|1767.8|1761.8|1768.4|1762.4|1766.8|1760.8|26
1598017200000|2020-08-21 13:40:00|1768|1762|1767.8|1761.8|1768.5|1762.5|1767.7|1761.7|54
1598017500000|2020-08-21 13:45:00|1767.9|1761.9|1767.3|1761.3|1768.1|1762.1|1766.1|1760.1|54
1598017800000|2020-08-21 13:50:00|1767.8|1761.8|1767.8|1761.8|1768.5|1762.5|1766.5|1760.5|48
1598018100000|2020-08-21 13:55:00|1767.9|1761.9|1768.1|1762.1|1768.3|1762.3|1767.8|1761.8|9
1598018400000|2020-08-21 14:00:00|1768.3|1762.3|1767.8|1761.8|1768.3|1762.3|1766.8|1760.8|28
1598018700000|2020-08-21 14:05:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|11
1598019000000|2020-08-21 14:10:00|1767.5|1761.5|1767|1761|1767.8|1761.8|1766.9|1760.9|10
1598019300000|2020-08-21 14:15:00|1767.3|1761.3|1768.3|1762.3|1768.8|1762.8|1766.8|1760.8|23
1598019600000|2020-08-21 14:20:00|1767.8|1761.8|1769.3|1763.3|1769.8|1763.8|1767.8|1761.8|31
1598019900000|2020-08-21 14:25:00|1769|1763|1769.8|1763.8|1769.8|1763.8|1768.8|1762.8|11
1598020200000|2020-08-21 14:30:00|1769.5|1763.5|1768.8|1762.8|1769.8|1763.8|1768.8|1762.8|28
1598020500000|2020-08-21 14:35:00|1769.3|1763.3|1768.8|1762.8|1769.3|1763.3|1768.3|1762.3|17
1598020800000|2020-08-21 14:40:00|1768.6|1762.6|1767.6|1761.6|1768.6|1762.6|1767.3|1761.3|44
1598021100000|2020-08-21 14:45:00|1767.5|1761.5|1769.3|1763.3|1769.3|1763.3|1767.3|1761.3|37
1598021400000|2020-08-21 14:50:00|1768.7|1762.7|1768.4|1762.4|1769.8|1763.8|1768.4|1762.4|27
1598021700000|2020-08-21 14:55:00|1768.7|1762.7|1769.8|1763.8|1769.8|1763.8|1768.2|1762.2|44
1598022000000|2020-08-21 15:00:00|1769.5|1763.5|1765.8|1759.8|1769.5|1763.5|1765.8|1759.8|23
1598022300000|2020-08-21 15:05:00|1766|1760|1765.8|1759.8|1766.8|1760.8|1765.3|1759.3|37
1598022600000|2020-08-21 15:10:00|1766.3|1760.3|1767.3|1761.3|1767.8|1761.8|1766.3|1760.3|45
1598022900000|2020-08-21 15:15:00|1767.1|1761.1|1768.8|1762.8|1769.8|1763.8|1767|1761|25
1598023200000|2020-08-21 15:20:00|1768.5|1762.5|1769.3|1763.3|1769.3|1763.3|1765.8|1759.8|18
1598023500000|2020-08-21 15:25:00|1769.8|1763.8|1767.8|1761.8|1769.8|1763.8|1767|1761|18
1598023800000|2020-08-21 15:30:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1766.6|1760.6|64
1598024100000|2020-08-21 15:35:00|1769.7|1763.7|1769.8|1763.8|1769.8|1763.8|1767.9|1761.9|16
1598024400000|2020-08-21 15:40:00|1769.3|1763.3|1767.8|1761.8|1769.3|1763.3|1765.8|1759.8|31
1598024700000|2020-08-21 15:45:00|1767.9|1761.9|1766.8|1760.8|1768.3|1762.3|1766.8|1760.8|8
1598025000000|2020-08-21 15:50:00|1767.3|1761.3|1768.8|1762.8|1768.8|1762.8|1767.1|1761.1|24
1598025300000|2020-08-21 15:55:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1767.1|1761.1|32
1598025600000|2020-08-21 16:00:00|1769.5|1763.5|1769.3|1763.3|1769.5|1763.5|1769.3|1763.3|6
1598025900000|2020-08-21 16:05:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1598026200000|2020-08-21 16:10:00|1769|1763|1769.8|1763.8|1769.8|1763.8|1769|1763|2
1598026500000|2020-08-21 16:15:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.3|1763.3|4
1598026800000|2020-08-21 16:20:00|1769.6|1763.6|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|4
1598027100000|2020-08-21 16:25:00|1768.8|1762.8|1769|1763|1769|1763|1768.8|1762.8|2
1598027400000|2020-08-21 16:30:00|1768.3|1762.3|1768.8|1762.8|1769|1763|1767.3|1761.3|11
1598027700000|2020-08-21 16:35:00|1768.9|1762.9|1767.8|1761.8|1769.3|1763.3|1767.3|1761.3|13
1598028000000|2020-08-21 16:40:00|1767.5|1761.5|1767.8|1761.8|1768|1762|1767.5|1761.5|11
1598028300000|2020-08-21 16:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1598028600000|2020-08-21 16:50:00|1766.8|1760.8|1767.3|1761.3|1767.5|1761.5|1766.3|1760.3|21
1598028900000|2020-08-21 16:55:00|1766.8|1760.8|1767.8|1761.8|1768.5|1762.5|1766.8|1760.8|4
1598227200000|2020-08-24 00:00:00|1769.5|1763.5|1770.1|1764.1|1770.1|1764.1|1769.5|1763.5|2
1598227800000|2020-08-24 00:10:00|1770|1764|1770|1764|1770|1764|1770|1764|1
1598228100000|2020-08-24 00:15:00|1770.1|1764.1|1770.1|1764.1|1770.1|1764.1|1770.1|1764.1|1
1598228400000|2020-08-24 00:20:00|1771.1|1765.1|1771.3|1765.3|1771.3|1765.3|1771.1|1765.1|2
1598228700000|2020-08-24 00:25:00|1771.4|1765.4|1772.5|1766.5|1772.5|1766.5|1771.4|1765.4|8
1598229300000|2020-08-24 00:35:00|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1772.6|1766.6|1
1598230200000|2020-08-24 00:50:00|1774|1768|1774.3|1768.3|1774.5|1768.5|1774|1768|7
1598230500000|2020-08-24 00:55:00|1774|1768|1774|1768|1774|1768|1774|1768|1
1598230800000|2020-08-24 01:00:00|1774.3|1768.3|1774|1768|1774.8|1768.8|1773.5|1767.5|17
1598231100000|2020-08-24 01:05:00|1773.8|1767.8|1773.8|1767.8|1773.8|1767.8|1772.8|1766.8|6
1598231400000|2020-08-24 01:10:00|1773.9|1767.9|1774|1768|1774|1768|1773.9|1767.9|2
1598231700000|2020-08-24 01:15:00|1774.5|1768.5|1776|1770|1776|1770|1774|1768|13
1598232000000|2020-08-24 01:20:00|1776.1|1770.1|1775.5|1769.5|1777.5|1771.5|1774.8|1768.8|10
1598232300000|2020-08-24 01:25:00|1775.3|1769.3|1776.5|1770.5|1776.8|1770.8|1775.3|1769.3|9
1598232600000|2020-08-24 01:30:00|1777|1771|1775.8|1769.8|1777|1771|1775.8|1769.8|6
1598233200000|2020-08-24 01:40:00|1775.9|1769.9|1775.5|1769.5|1776.3|1770.3|1775.5|1769.5|4
1598233500000|2020-08-24 01:45:00|1775.8|1769.8|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|11
1598233800000|2020-08-24 01:50:00|1776|1770|1776.5|1770.5|1776.8|1770.8|1776|1770|12
1598234100000|2020-08-24 01:55:00|1776.3|1770.3|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|2
1598234700000|2020-08-24 02:05:00|1776.3|1770.3|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|2
1598235000000|2020-08-24 02:10:00|1775.6|1769.6|1775.8|1769.8|1775.8|1769.8|1775.5|1769.5|3
1598235300000|2020-08-24 02:15:00|1776|1770|1776|1770|1776|1770|1776|1770|1
1598235900000|2020-08-24 02:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1598236200000|2020-08-24 02:30:00|1776.8|1770.8|1778.5|1772.5|1778.6|1772.6|1776.8|1770.8|16
1598236500000|2020-08-24 02:35:00|1778.8|1772.8|1779.1|1773.1|1779.8|1773.8|1778.5|1772.5|14
1598236800000|2020-08-24 02:40:00|1779.3|1773.3|1779.5|1773.5|1779.8|1773.8|1778.5|1772.5|7
1598237100000|2020-08-24 02:45:00|1779.8|1773.8|1778.5|1772.5|1779.8|1773.8|1777.8|1771.8|8
1598237400000|2020-08-24 02:50:00|1778.3|1772.3|1778|1772|1778.8|1772.8|1777.3|1771.3|17
1598237700000|2020-08-24 02:55:00|1777.5|1771.5|1777.3|1771.3|1777.8|1771.8|1777|1771|5
1598238000000|2020-08-24 03:00:00|1777.1|1771.1|1778.3|1772.3|1778.5|1772.5|1777|1771|14
1598238300000|2020-08-24 03:05:00|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1
1598238900000|2020-08-24 03:15:00|1778.8|1772.8|1779.5|1773.5|1779.8|1773.8|1778.8|1772.8|7
1598239200000|2020-08-24 03:20:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|6
1598239500000|2020-08-24 03:25:00|1779.8|1773.8|1779.3|1773.3|1779.8|1773.8|1779.3|1773.3|3
1598239800000|2020-08-24 03:30:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1779.5|1773.5|2
1598240100000|2020-08-24 03:35:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1598240400000|2020-08-24 03:40:00|1778.5|1772.5|1778.8|1772.8|1778.8|1772.8|1778.5|1772.5|2
1598243100000|2020-08-24 04:25:00|1779|1773|1779|1773|1779|1773|1779|1773|1
1598243400000|2020-08-24 04:30:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1598245200000|2020-08-24 05:00:00|1778.5|1772.5|1778|1772|1778.5|1772.5|1778|1772|2
1598245800000|2020-08-24 05:10:00|1777.3|1771.3|1776|1770|1777.3|1771.3|1776|1770|4
1598246100000|2020-08-24 05:15:00|1775.8|1769.8|1775.3|1769.3|1776.3|1770.3|1775.3|1769.3|7
1598246400000|2020-08-24 05:20:00|1775.5|1769.5|1775.8|1769.8|1775.8|1769.8|1775.5|1769.5|2
1598246700000|2020-08-24 05:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1
1598247000000|2020-08-24 05:30:00|1775.8|1769.8|1779|1773|1779|1773|1775.8|1769.8|17
1598247300000|2020-08-24 05:35:00|1778.9|1772.9|1778.3|1772.3|1778.9|1772.9|1778.3|1772.3|4
1598247600000|2020-08-24 05:40:00|1777.5|1771.5|1777|1771|1777.5|1771.5|1777|1771|7
1598247900000|2020-08-24 05:45:00|1777.3|1771.3|1777.5|1771.5|1777.5|1771.5|1777.3|1771.3|3
1598248200000|2020-08-24 05:50:00|1777.6|1771.6|1777.8|1771.8|1777.8|1771.8|1777.6|1771.6|2
1598248500000|2020-08-24 05:55:00|1777.9|1771.9|1778.5|1772.5|1779.3|1773.3|1777.8|1771.8|10
1598248800000|2020-08-24 06:00:00|1778.6|1772.6|1781|1775|1781.5|1775.5|1778.6|1772.6|37
1598249100000|2020-08-24 06:05:00|1781.3|1775.3|1781|1775|1781.3|1775.3|1781|1775|6
1598249400000|2020-08-24 06:10:00|1781.3|1775.3|1779.5|1773.5|1781.3|1775.3|1779.5|1773.5|31
1598249700000|2020-08-24 06:15:00|1779.8|1773.8|1780|1774|1780.8|1774.8|1779.3|1773.3|12
1598250000000|2020-08-24 06:20:00|1780.3|1774.3|1779.5|1773.5|1780.3|1774.3|1779|1773|7
1598250300000|2020-08-24 06:25:00|1779.3|1773.3|1779.5|1773.5|1779.5|1773.5|1778.3|1772.3|9
1598250600000|2020-08-24 06:30:00|1779.8|1773.8|1779.5|1773.5|1780.8|1774.8|1779.5|1773.5|11
1598250900000|2020-08-24 06:35:00|1779.9|1773.9|1780.8|1774.8|1781.3|1775.3|1779.9|1773.9|10
1598251200000|2020-08-24 06:40:00|1781.1|1775.1|1782.3|1776.3|1782.8|1776.8|1780.8|1774.8|20
1598251500000|2020-08-24 06:45:00|1782.8|1776.8|1782|1776|1782.8|1776.8|1781.5|1775.5|15
1598251800000|2020-08-24 06:50:00|1781.8|1775.8|1782.3|1776.3|1782.5|1776.5|1781.3|1775.3|14
1598252100000|2020-08-24 06:55:00|1782.8|1776.8|1783.3|1777.3|1783.3|1777.3|1781.5|1775.5|21
1598252400000|2020-08-24 07:00:00|1783.9|1777.9|1782.8|1776.8|1784.9|1778.9|1782.8|1776.8|46
1598252700000|2020-08-24 07:05:00|1783.3|1777.3|1782.8|1776.8|1783.3|1777.3|1782.8|1776.8|25
1598253000000|2020-08-24 07:10:00|1783.3|1777.3|1783.8|1777.8|1783.8|1777.8|1782.6|1776.6|36
1598253300000|2020-08-24 07:15:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|15
1598253600000|2020-08-24 07:20:00|1783.5|1777.5|1780.8|1774.8|1783.8|1777.8|1780.5|1774.5|30
1598253900000|2020-08-24 07:25:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|22
1598254200000|2020-08-24 07:30:00|1781.4|1775.4|1780.8|1774.8|1782.9|1776.9|1780.3|1774.3|28
1598254500000|2020-08-24 07:35:00|1780.3|1774.3|1780.3|1774.3|1780.8|1774.8|1780.3|1774.3|14
1598254800000|2020-08-24 07:40:00|1780.4|1774.4|1779.8|1773.8|1780.8|1774.8|1779.8|1773.8|8
1598255100000|2020-08-24 07:45:00|1780|1774|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|14
1598255400000|2020-08-24 07:50:00|1780|1774|1780|1774|1780.8|1774.8|1780|1774|12
1598255700000|2020-08-24 07:55:00|1780.1|1774.1|1779.3|1773.3|1780.8|1774.8|1779.3|1773.3|28
1598256000000|2020-08-24 08:00:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1598256300000|2020-08-24 08:05:00|1778.8|1772.8|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|9
1598256600000|2020-08-24 08:10:00|1778.8|1772.8|1778.3|1772.3|1778.8|1772.8|1778.3|1772.3|9
1598256900000|2020-08-24 08:15:00|1778.1|1772.1|1779|1773|1779.1|1773.1|1775.6|1769.6|26
1598257200000|2020-08-24 08:20:00|1779.1|1773.1|1780.3|1774.3|1780.8|1774.8|1779|1773|9
1598257500000|2020-08-24 08:25:00|1780|1774|1780|1774|1780.3|1774.3|1779.3|1773.3|22
1598257800000|2020-08-24 08:30:00|1780.1|1774.1|1780|1774|1780.3|1774.3|1780|1774|12
1598258100000|2020-08-24 08:35:00|1780.1|1774.1|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|13
1598258400000|2020-08-24 08:40:00|1779.5|1773.5|1779|1773|1779.8|1773.8|1778.8|1772.8|27
1598258700000|2020-08-24 08:45:00|1779.1|1773.1|1779.3|1773.3|1779.8|1773.8|1779.1|1773.1|8
1598259000000|2020-08-24 08:50:00|1779|1773|1777.3|1771.3|1779.3|1773.3|1776.8|1770.8|23
1598259300000|2020-08-24 08:55:00|1777|1771|1777|1771|1777.5|1771.5|1777|1771|19
1598259600000|2020-08-24 09:00:00|1777.1|1771.1|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|4
1598259900000|2020-08-24 09:05:00|1778.3|1772.3|1778.8|1772.8|1779.4|1773.4|1778.3|1772.3|13
1598260200000|2020-08-24 09:10:00|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1778.3|1772.3|1
1598260500000|2020-08-24 09:15:00|1778.1|1772.1|1777.5|1771.5|1778.1|1772.1|1776.8|1770.8|12
1598260800000|2020-08-24 09:20:00|1777.6|1771.6|1778.8|1772.8|1778.8|1772.8|1777.6|1771.6|15
1598261100000|2020-08-24 09:25:00|1778.3|1772.3|1778.5|1772.5|1778.8|1772.8|1778.3|1772.3|4
1598261400000|2020-08-24 09:30:00|1778.6|1772.6|1778.8|1772.8|1778.8|1772.8|1778.6|1772.6|2
1598262000000|2020-08-24 09:40:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1598262300000|2020-08-24 09:45:00|1779.1|1773.1|1779.3|1773.3|1779.3|1773.3|1778.8|1772.8|3
1598262600000|2020-08-24 09:50:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1779.8|1773.8|8
1598262900000|2020-08-24 09:55:00|1779.9|1773.9|1778.8|1772.8|1779.9|1773.9|1778.8|1772.8|8
1598263200000|2020-08-24 10:00:00|1779|1773|1780.3|1774.3|1780.3|1774.3|1778.8|1772.8|18
1598263500000|2020-08-24 10:05:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|10
1598263800000|2020-08-24 10:10:00|1778.7|1772.7|1780.3|1774.3|1780.3|1774.3|1777.8|1771.8|8
1598264100000|2020-08-24 10:15:00|1780|1774|1780.8|1774.8|1780.8|1774.8|1779.9|1773.9|6
1598264400000|2020-08-24 10:20:00|1781.7|1775.7|1778.7|1772.7|1781.7|1775.7|1778.3|1772.3|14
1598264700000|2020-08-24 10:25:00|1778.4|1772.4|1780.8|1774.8|1781.1|1775.1|1778.4|1772.4|10
1598265600000|2020-08-24 10:40:00|1780.7|1774.7|1780.8|1774.8|1780.8|1774.8|1780.7|1774.7|4
1598265900000|2020-08-24 10:45:00|1780.3|1774.3|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|2
1598266200000|2020-08-24 10:50:00|1780|1774|1780.3|1774.3|1780.8|1774.8|1779|1773|9
1598266500000|2020-08-24 10:55:00|1780.8|1774.8|1780.3|1774.3|1781.6|1775.6|1780.3|1774.3|6
1598266800000|2020-08-24 11:00:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1779.4|1773.4|12
1598267100000|2020-08-24 11:05:00|1779.8|1773.8|1780.8|1774.8|1780.8|1774.8|1779.4|1773.4|5
1598267400000|2020-08-24 11:10:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1780.1|1774.1|3
1598267700000|2020-08-24 11:15:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1780.8|1774.8|10
1598268000000|2020-08-24 11:20:00|1781.4|1775.4|1781.8|1775.8|1781.8|1775.8|1781.4|1775.4|5
1598268300000|2020-08-24 11:25:00|1781.6|1775.6|1779.8|1773.8|1781.6|1775.6|1779.3|1773.3|29
1598268600000|2020-08-24 11:30:00|1780|1774|1779|1773|1780|1774|1778.8|1772.8|20
1598268900000|2020-08-24 11:35:00|1779.1|1773.1|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|18
1598269200000|2020-08-24 11:40:00|1779.3|1773.3|1779.3|1773.3|1780|1774|1778.8|1772.8|24
1598269500000|2020-08-24 11:45:00|1779|1773|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|11
1598269800000|2020-08-24 11:50:00|1778.1|1772.1|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|24
1598270100000|2020-08-24 11:55:00|1778.3|1772.3|1781|1775|1781|1775|1778.3|1772.3|89
1598270400000|2020-08-24 12:00:00|1781.1|1775.1|1781|1775|1781.8|1775.8|1780.8|1774.8|39
1598270700000|2020-08-24 12:05:00|1781.1|1775.1|1780.8|1774.8|1781.8|1775.8|1779.8|1773.8|41
1598271000000|2020-08-24 12:10:00|1780.6|1774.6|1779.5|1773.5|1780.6|1774.6|1779.3|1773.3|26
1598271300000|2020-08-24 12:15:00|1779.6|1773.6|1778.6|1772.6|1779.8|1773.8|1777.9|1771.9|44
1598271600000|2020-08-24 12:20:00|1779.3|1773.3|1777.8|1771.8|1779.3|1773.3|1777.6|1771.6|41
1598271900000|2020-08-24 12:25:00|1778|1772|1778.6|1772.6|1779|1773|1777.9|1771.9|41
1598272200000|2020-08-24 12:30:00|1778.7|1772.7|1777.9|1771.9|1779.1|1773.1|1777|1771|24
1598272500000|2020-08-24 12:35:00|1777.8|1771.8|1777.3|1771.3|1778.1|1772.1|1777.1|1771.1|15
1598272800000|2020-08-24 12:40:00|1776.9|1770.9|1778.8|1772.8|1778.8|1772.8|1776.8|1770.8|39
1598273400000|2020-08-24 12:50:00|1779|1773|1779.8|1773.8|1780.3|1774.3|1778.8|1772.8|26
1598273700000|2020-08-24 12:55:00|1779.5|1773.5|1780.3|1774.3|1780.3|1774.3|1776.5|1770.5|30
1598274000000|2020-08-24 13:00:00|1780.4|1774.4|1779.8|1773.8|1780.8|1774.8|1776.1|1770.1|79
1598274300000|2020-08-24 13:05:00|1779.6|1773.6|1778.3|1772.3|1779.8|1773.8|1777.8|1771.8|16
1598274600000|2020-08-24 13:10:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1776.8|1770.8|7
1598274900000|2020-08-24 13:15:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.6|1770.6|19
1598275200000|2020-08-24 13:20:00|1778.3|1772.3|1779|1773|1779.8|1773.8|1778.3|1772.3|13
1598275500000|2020-08-24 13:25:00|1779.1|1773.1|1778.9|1772.9|1779.8|1773.8|1778.5|1772.5|35
1598275800000|2020-08-24 13:30:00|1779|1773|1777.8|1771.8|1779.3|1773.3|1775.1|1769.1|37
1598276100000|2020-08-24 13:35:00|1778|1772|1777.8|1771.8|1778|1772|1776.4|1770.4|13
1598276400000|2020-08-24 13:40:00|1776.9|1770.9|1775.5|1769.5|1777.3|1771.3|1774.5|1768.5|25
1598276700000|2020-08-24 13:45:00|1775.6|1769.6|1777.3|1771.3|1778.2|1772.2|1775.6|1769.6|27
1598277000000|2020-08-24 13:50:00|1777.5|1771.5|1774.8|1768.8|1777.8|1771.8|1771.2|1765.2|34
1598277300000|2020-08-24 13:55:00|1774.9|1768.9|1774.8|1768.8|1776.3|1770.3|1774.8|1768.8|17
1598277600000|2020-08-24 14:00:00|1774.9|1768.9|1775.3|1769.3|1775.8|1769.8|1773.7|1767.7|16
1598277900000|2020-08-24 14:05:00|1773.4|1767.4|1775.3|1769.3|1775.4|1769.4|1773.4|1767.4|5
1598278200000|2020-08-24 14:10:00|1775.1|1769.1|1775.3|1769.3|1775.3|1769.3|1774.6|1768.6|8
1598278500000|2020-08-24 14:15:00|1775.1|1769.1|1774.8|1768.8|1775.3|1769.3|1774.8|1768.8|7
1598278800000|2020-08-24 14:20:00|1774.3|1768.3|1774.5|1768.5|1774.8|1768.8|1774.3|1768.3|13
1598279100000|2020-08-24 14:25:00|1774.8|1768.8|1773.8|1767.8|1774.8|1768.8|1773.8|1767.8|18
1598279400000|2020-08-24 14:30:00|1774|1768|1772.5|1766.5|1774|1768|1772.3|1766.3|19
1598279700000|2020-08-24 14:35:00|1772.3|1766.3|1772.4|1766.4|1772.8|1766.8|1770.8|1764.8|46
1598280000000|2020-08-24 14:40:00|1772.3|1766.3|1770.8|1764.8|1772.3|1766.3|1770.8|1764.8|17
1598280300000|2020-08-24 14:45:00|1768.9|1762.9|1770.8|1764.8|1770.8|1764.8|1768.9|1762.9|9
1598280600000|2020-08-24 14:50:00|1770.9|1764.9|1772.3|1766.3|1772.5|1766.5|1770.9|1764.9|24
1598280900000|2020-08-24 14:55:00|1772.5|1766.5|1774.3|1768.3|1774.3|1768.3|1772.3|1766.3|22
1598281200000|2020-08-24 15:00:00|1774.8|1768.8|1772.8|1766.8|1774.8|1768.8|1772.8|1766.8|10
1598281800000|2020-08-24 15:10:00|1772.3|1766.3|1770.1|1764.1|1772.3|1766.3|1770.1|1764.1|15
1598282100000|2020-08-24 15:15:00|1771.2|1765.2|1770.8|1764.8|1771.3|1765.3|1769.3|1763.3|17
1598282400000|2020-08-24 15:20:00|1770.9|1764.9|1771.8|1765.8|1773.3|1767.3|1770.8|1764.8|12
1598282700000|2020-08-24 15:25:00|1770.8|1764.8|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|15
1598283000000|2020-08-24 15:30:00|1769.9|1763.9|1775.8|1769.8|1776.2|1770.2|1769.9|1763.9|57
1598283300000|2020-08-24 15:35:00|1775.5|1769.5|1776.3|1770.3|1777.3|1771.3|1775.5|1769.5|14
1598283600000|2020-08-24 15:40:00|1776.1|1770.1|1775.3|1769.3|1776.7|1770.7|1774.3|1768.3|24
1598283900000|2020-08-24 15:45:00|1775.5|1769.5|1775.5|1769.5|1776.7|1770.7|1774.4|1768.4|23
1598284200000|2020-08-24 15:50:00|1775.4|1769.4|1776.1|1770.1|1777.8|1771.8|1775.3|1769.3|14
1598284500000|2020-08-24 15:55:00|1775.6|1769.6|1776.8|1770.8|1781.2|1775.2|1775.2|1769.2|19
1598284800000|2020-08-24 16:00:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1776.4|1770.4|12
1598285100000|2020-08-24 16:05:00|1776.5|1770.5|1775.3|1769.3|1776.5|1770.5|1774.5|1768.5|14
1598285700000|2020-08-24 16:15:00|1775.4|1769.4|1776.5|1770.5|1776.8|1770.8|1775.4|1769.4|17
1598286000000|2020-08-24 16:20:00|1776.6|1770.6|1776.3|1770.3|1776.8|1770.8|1776|1770|7
1598286300000|2020-08-24 16:25:00|1776|1770|1775.5|1769.5|1776|1770|1775.3|1769.3|4
1598286600000|2020-08-24 16:30:00|1775.3|1769.3|1774.5|1768.5|1775.3|1769.3|1774.5|1768.5|4
1598286900000|2020-08-24 16:35:00|1774.6|1768.6|1774.3|1768.3|1774.8|1768.8|1774|1768|9
1598287200000|2020-08-24 16:40:00|1774|1768|1774.3|1768.3|1774.3|1768.3|1773.3|1767.3|23
1598287500000|2020-08-24 16:45:00|1774.5|1768.5|1774.5|1768.5|1774.8|1768.8|1774.3|1768.3|6
1598287800000|2020-08-24 16:50:00|1774.4|1768.4|1774.3|1768.3|1774.4|1768.4|1774.3|1768.3|2
1598288100000|2020-08-24 16:55:00|1774.8|1768.8|1775|1769|1775.3|1769.3|1774.8|1768.8|4
1598313600000|2020-08-25 00:00:00|1770.5|1764.5|1771.4|1765.4|1771.4|1765.4|1770.5|1764.5|3
1598314200000|2020-08-25 00:10:00|1771.3|1765.3|1771.8|1765.8|1772|1766|1771.3|1765.3|5
1598314500000|2020-08-25 00:15:00|1771.9|1765.9|1772|1766|1772.3|1766.3|1771.9|1765.9|5
1598314800000|2020-08-25 00:20:00|1771.8|1765.8|1771.4|1765.4|1771.8|1765.8|1771.4|1765.4|3
1598315100000|2020-08-25 00:25:00|1771.3|1765.3|1770.8|1764.8|1771.4|1765.4|1770.6|1764.6|6
1598315700000|2020-08-25 00:35:00|1770.9|1764.9|1771.3|1765.3|1771.3|1765.3|1770.9|1764.9|3
1598316300000|2020-08-25 00:45:00|1771.4|1765.4|1771.8|1765.8|1771.9|1765.9|1771.4|1765.4|4
1598316900000|2020-08-25 00:55:00|1771.9|1765.9|1772.3|1766.3|1772.3|1766.3|1771.9|1765.9|2
1598317200000|2020-08-25 01:00:00|1772.4|1766.4|1774.3|1768.3|1774.5|1768.5|1772.4|1766.4|22
1598317500000|2020-08-25 01:05:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.3|1768.3|5
1598317800000|2020-08-25 01:10:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.3|1768.3|5
1598318100000|2020-08-25 01:15:00|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1
1598318400000|2020-08-25 01:20:00|1775|1769|1774.8|1768.8|1775|1769|1774.8|1768.8|2
1598318700000|2020-08-25 01:25:00|1774.5|1768.5|1774.5|1768.5|1774.5|1768.5|1774.3|1768.3|3
1598319000000|2020-08-25 01:30:00|1774.4|1768.4|1774.8|1768.8|1774.8|1768.8|1773.6|1767.6|7
1598319300000|2020-08-25 01:35:00|1775.1|1769.1|1775.3|1769.3|1775.5|1769.5|1774.8|1768.8|6
1598319900000|2020-08-25 01:45:00|1775|1769|1775|1769|1775|1769|1774.5|1768.5|5
1598320200000|2020-08-25 01:50:00|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1
1598320500000|2020-08-25 01:55:00|1775.3|1769.3|1775.5|1769.5|1775.8|1769.8|1775.3|1769.3|4
1598320800000|2020-08-25 02:00:00|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1
1598321100000|2020-08-25 02:05:00|1775.5|1769.5|1775.5|1769.5|1775.8|1769.8|1775.5|1769.5|3
1598321400000|2020-08-25 02:10:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.3|1769.3|4
1598321700000|2020-08-25 02:15:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.5|1769.5|2
1598322000000|2020-08-25 02:20:00|1775.8|1769.8|1775.5|1769.5|1775.8|1769.8|1775.5|1769.5|2
1598322300000|2020-08-25 02:25:00|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1775.3|1769.3|1
1598322600000|2020-08-25 02:30:00|1775|1769|1775|1769|1775|1769|1775|1769|1
1598323500000|2020-08-25 02:45:00|1775.3|1769.3|1775|1769|1775.3|1769.3|1775|1769|2
1598323800000|2020-08-25 02:50:00|1774.8|1768.8|1774.8|1768.8|1774.8|1768.8|1774.8|1768.8|1
1598324100000|2020-08-25 02:55:00|1775|1769|1775.5|1769.5|1775.8|1769.8|1775|1769|4
1598324400000|2020-08-25 03:00:00|1775|1769|1774.8|1768.8|1775|1769|1774.8|1768.8|2
1598324700000|2020-08-25 03:05:00|1775.3|1769.3|1773.8|1767.8|1775.3|1769.3|1773.3|1767.3|7
1598325000000|2020-08-25 03:10:00|1773.9|1767.9|1773|1767|1773.9|1767.9|1773|1767|6
1598325300000|2020-08-25 03:15:00|1772.8|1766.8|1772.8|1766.8|1772.8|1766.8|1772.8|1766.8|1
1598325600000|2020-08-25 03:20:00|1772.3|1766.3|1772|1766|1772.3|1766.3|1771.8|1765.8|3
1598325900000|2020-08-25 03:25:00|1772.3|1766.3|1772.3|1766.3|1772.3|1766.3|1771.5|1765.5|8
1598326200000|2020-08-25 03:30:00|1772.4|1766.4|1773|1767|1773|1767|1772.4|1766.4|2
1598326500000|2020-08-25 03:35:00|1773.3|1767.3|1773|1767|1773.3|1767.3|1773|1767|3
1598326800000|2020-08-25 03:40:00|1772.8|1766.8|1772.5|1766.5|1772.8|1766.8|1772.5|1766.5|2
1598327100000|2020-08-25 03:45:00|1772|1766|1772|1766|1772|1766|1772|1766|1
1598328000000|2020-08-25 04:00:00|1772.1|1766.1|1772.4|1766.4|1772.4|1766.4|1772.1|1766.1|2
1598328600000|2020-08-25 04:10:00|1773|1767|1773|1767|1773|1767|1772.8|1766.8|3
1598329200000|2020-08-25 04:20:00|1772.5|1766.5|1772.3|1766.3|1772.5|1766.5|1772|1766|4
1598329500000|2020-08-25 04:25:00|1772|1766|1772.5|1766.5|1772.5|1766.5|1772|1766|4
1598329800000|2020-08-25 04:30:00|1772|1766|1772.3|1766.3|1772.3|1766.3|1772|1766|2
1598330400000|2020-08-25 04:40:00|1773|1767|1773|1767|1773|1767|1773|1767|1
1598331000000|2020-08-25 04:50:00|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1
1598331900000|2020-08-25 05:05:00|1772.3|1766.3|1772.4|1766.4|1772.4|1766.4|1772.3|1766.3|2
1598332200000|2020-08-25 05:10:00|1772.1|1766.1|1772|1766|1772.1|1766.1|1772|1766|2
1598333100000|2020-08-25 05:25:00|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1771.8|1765.8|1
1598333400000|2020-08-25 05:30:00|1771.5|1765.5|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|7
1598333700000|2020-08-25 05:35:00|1770|1764|1770.3|1764.3|1770.8|1764.8|1770|1764|8
1598334000000|2020-08-25 05:40:00|1770|1764|1769.5|1763.5|1770.3|1764.3|1769.5|1763.5|4
1598334300000|2020-08-25 05:45:00|1769.3|1763.3|1769|1763|1769.5|1763.5|1769|1763|5
1598334600000|2020-08-25 05:50:00|1768.5|1762.5|1769.3|1763.3|1769.3|1763.3|1768.3|1762.3|11
1598334900000|2020-08-25 05:55:00|1769|1763|1768.5|1762.5|1769|1763|1768.3|1762.3|7
1598335200000|2020-08-25 06:00:00|1768.6|1762.6|1768.3|1762.3|1769.3|1763.3|1768.3|1762.3|22
1598335500000|2020-08-25 06:05:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|20
1598335800000|2020-08-25 06:10:00|1769|1763|1768.3|1762.3|1769.3|1763.3|1768.3|1762.3|7
1598336100000|2020-08-25 06:15:00|1768.8|1762.8|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|2
1598336400000|2020-08-25 06:20:00|1768.8|1762.8|1769.5|1763.5|1769.5|1763.5|1768.5|1762.5|7
1598336700000|2020-08-25 06:25:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1769|1763|13
1598337000000|2020-08-25 06:30:00|1770.3|1764.3|1770.3|1764.3|1770.8|1764.8|1770|1764|8
1598337300000|2020-08-25 06:35:00|1771|1765|1770.5|1764.5|1771|1765|1770.3|1764.3|4
1598337600000|2020-08-25 06:40:00|1770.8|1764.8|1772.5|1766.5|1772.8|1766.8|1770.5|1764.5|23
1598337900000|2020-08-25 06:45:00|1772.8|1766.8|1772.3|1766.3|1773.4|1767.4|1772.3|1766.3|12
1598338200000|2020-08-25 06:50:00|1772.8|1766.8|1772.8|1766.8|1773.5|1767.5|1772.3|1766.3|10
1598338500000|2020-08-25 06:55:00|1773.4|1767.4|1775.3|1769.3|1775.3|1769.3|1772.3|1766.3|60
1598338800000|2020-08-25 07:00:00|1774.5|1768.5|1776.3|1770.3|1776.5|1770.5|1774.3|1768.3|28
1598339100000|2020-08-25 07:05:00|1776.8|1770.8|1777.3|1771.3|1777.8|1771.8|1776.8|1770.8|14
1598339400000|2020-08-25 07:10:00|1777.6|1771.6|1774.5|1768.5|1777.8|1771.8|1774.3|1768.3|50
1598339700000|2020-08-25 07:15:00|1774.6|1768.6|1773.3|1767.3|1774.8|1768.8|1773.3|1767.3|9
1598340000000|2020-08-25 07:20:00|1773|1767|1772.5|1766.5|1773|1767|1772.3|1766.3|19
1598340300000|2020-08-25 07:25:00|1772.6|1766.6|1772.3|1766.3|1773|1767|1772.3|1766.3|20
1598340600000|2020-08-25 07:30:00|1772.5|1766.5|1773.8|1767.8|1773.8|1767.8|1772.5|1766.5|19
1598340900000|2020-08-25 07:35:00|1773.3|1767.3|1773.3|1767.3|1773.8|1767.8|1772.9|1766.9|17
1598341200000|2020-08-25 07:40:00|1773.8|1767.8|1773.3|1767.3|1774.3|1768.3|1773.3|1767.3|31
1598341500000|2020-08-25 07:45:00|1773.8|1767.8|1774.5|1768.5|1774.8|1768.8|1773.5|1767.5|20
1598341800000|2020-08-25 07:50:00|1774.6|1768.6|1774.3|1768.3|1775.5|1769.5|1774.3|1768.3|14
1598342100000|2020-08-25 07:55:00|1773.6|1767.6|1774.5|1768.5|1775.5|1769.5|1773.3|1767.3|30
1598342400000|2020-08-25 08:00:00|1774.6|1768.6|1776.6|1770.6|1776.8|1770.8|1774.6|1768.6|25
1598342700000|2020-08-25 08:05:00|1776.3|1770.3|1777.8|1771.8|1778.8|1772.8|1776.2|1770.2|22
1598343000000|2020-08-25 08:10:00|1777.4|1771.4|1778.8|1772.8|1778.8|1772.8|1777.3|1771.3|17
1598343300000|2020-08-25 08:15:00|1778.6|1772.6|1778.8|1772.8|1778.8|1772.8|1778.3|1772.3|5
1598343600000|2020-08-25 08:20:00|1778.3|1772.3|1778|1772|1778.3|1772.3|1777.5|1771.5|8
1598343900000|2020-08-25 08:25:00|1777.9|1771.9|1775.8|1769.8|1777.9|1771.9|1775.8|1769.8|30
1598344200000|2020-08-25 08:30:00|1776|1770|1775|1769|1776.1|1770.1|1774.5|1768.5|25
1598344500000|2020-08-25 08:35:00|1774.9|1768.9|1776.5|1770.5|1776.5|1770.5|1774.9|1768.9|22
1598344800000|2020-08-25 08:40:00|1776.6|1770.6|1776.8|1770.8|1777|1771|1776.6|1770.6|8
1598345100000|2020-08-25 08:45:00|1777|1771|1777|1771|1778.4|1772.4|1776.3|1770.3|11
1598345400000|2020-08-25 08:50:00|1780.3|1774.3|1780.2|1774.2|1780.5|1774.5|1776.3|1770.3|27
1598345700000|2020-08-25 08:55:00|1780.1|1774.1|1776.8|1770.8|1780.1|1774.1|1776.8|1770.8|16
1598346000000|2020-08-25 09:00:00|1776.9|1770.9|1776.8|1770.8|1777.3|1771.3|1776.3|1770.3|15
1598346300000|2020-08-25 09:05:00|1776.3|1770.3|1775.3|1769.3|1776.3|1770.3|1774.8|1768.8|16
1598346600000|2020-08-25 09:10:00|1775.5|1769.5|1775.3|1769.3|1776.3|1770.3|1775|1769|19
1598346900000|2020-08-25 09:15:00|1775.5|1769.5|1775.8|1769.8|1775.8|1769.8|1775.3|1769.3|10
1598347200000|2020-08-25 09:20:00|1776.3|1770.3|1775|1769|1776.5|1770.5|1774.8|1768.8|20
1598347500000|2020-08-25 09:25:00|1775.1|1769.1|1775.3|1769.3|1776.3|1770.3|1775|1769|22
1598347800000|2020-08-25 09:30:00|1775.5|1769.5|1776.3|1770.3|1776.3|1770.3|1775.5|1769.5|5
1598348100000|2020-08-25 09:35:00|1776|1770|1776|1770|1776|1770|1776|1770|1
1598348400000|2020-08-25 09:40:00|1775.9|1769.9|1774.8|1768.8|1775.9|1769.9|1774.8|1768.8|12
1598348700000|2020-08-25 09:45:00|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1
1598349000000|2020-08-25 09:50:00|1774.8|1768.8|1776.3|1770.3|1779.9|1773.9|1774.8|1768.8|13
1598349300000|2020-08-25 09:55:00|1780|1774|1776.5|1770.5|1780|1774|1776.3|1770.3|33
1598349600000|2020-08-25 10:00:00|1776.3|1770.3|1776.3|1770.3|1778.4|1772.4|1776.3|1770.3|24
1598349900000|2020-08-25 10:05:00|1775.8|1769.8|1773.8|1767.8|1775.8|1769.8|1773.8|1767.8|15
1598350200000|2020-08-25 10:10:00|1774.3|1768.3|1774.5|1768.5|1774.8|1768.8|1773.8|1767.8|13
1598350500000|2020-08-25 10:15:00|1774.6|1768.6|1774.8|1768.8|1775.3|1769.3|1774.6|1768.6|15
1598350800000|2020-08-25 10:20:00|1775.3|1769.3|1774.9|1768.9|1778.7|1772.7|1774.9|1768.9|22
1598351100000|2020-08-25 10:25:00|1774.8|1768.8|1776|1770|1777.7|1771.7|1774.8|1768.8|10
1598351400000|2020-08-25 10:30:00|1776.3|1770.3|1776.8|1770.8|1779.6|1773.6|1774.8|1768.8|23
1598351700000|2020-08-25 10:35:00|1779.7|1773.7|1775.8|1769.8|1779.7|1773.7|1775.8|1769.8|19
1598352000000|2020-08-25 10:40:00|1776.3|1770.3|1776.8|1770.8|1777.5|1771.5|1776.3|1770.3|9
1598352300000|2020-08-25 10:45:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775.8|1769.8|8
1598352600000|2020-08-25 10:50:00|1776|1770|1776.5|1770.5|1776.8|1770.8|1775.8|1769.8|19
1598352900000|2020-08-25 10:55:00|1776.4|1770.4|1776.3|1770.3|1776.5|1770.5|1776.3|1770.3|13
1598353200000|2020-08-25 11:00:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775.8|1769.8|5
1598353800000|2020-08-25 11:10:00|1775.9|1769.9|1776|1770|1776.6|1770.6|1775.8|1769.8|12
1598354100000|2020-08-25 11:15:00|1776.1|1770.1|1776|1770|1776.3|1770.3|1776|1770|6
1598354400000|2020-08-25 11:20:00|1776.1|1770.1|1775.8|1769.8|1776.3|1770.3|1775.8|1769.8|3
1598354700000|2020-08-25 11:25:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|5
1598355000000|2020-08-25 11:30:00|1776.4|1770.4|1776.5|1770.5|1776.5|1770.5|1776.3|1770.3|12
1598355300000|2020-08-25 11:35:00|1776.6|1770.6|1777|1771|1777.1|1771.1|1776.6|1770.6|11
1598355600000|2020-08-25 11:40:00|1776.9|1770.9|1778.7|1772.7|1779|1773|1776.8|1770.8|19
1598355900000|2020-08-25 11:45:00|1778.6|1772.6|1777.3|1771.3|1778.6|1772.6|1777|1771|23
1598356200000|2020-08-25 11:50:00|1777.4|1771.4|1777.3|1771.3|1778.5|1772.5|1776|1770|27
1598356500000|2020-08-25 11:55:00|1777.4|1771.4|1775.8|1769.8|1777.5|1771.5|1775.8|1769.8|39
1598356800000|2020-08-25 12:00:00|1775.9|1769.9|1775.8|1769.8|1777.3|1771.3|1775.8|1769.8|30
1598357100000|2020-08-25 12:05:00|1775.3|1769.3|1774.8|1768.8|1775.8|1769.8|1774.3|1768.3|16
1598357400000|2020-08-25 12:10:00|1774.9|1768.9|1775|1769|1775.3|1769.3|1774.8|1768.8|15
1598357700000|2020-08-25 12:15:00|1774.9|1768.9|1776.3|1770.3|1776.5|1770.5|1774.5|1768.5|25
1598358000000|2020-08-25 12:20:00|1776.8|1770.8|1776.3|1770.3|1776.9|1770.9|1776.3|1770.3|4
1598358300000|2020-08-25 12:25:00|1776.8|1770.8|1776.8|1770.8|1777.9|1771.9|1776.8|1770.8|16
1598358600000|2020-08-25 12:30:00|1777.7|1771.7|1776.8|1770.8|1777.8|1771.8|1776.8|1770.8|9
1598359500000|2020-08-25 12:45:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1775.3|1769.3|5
1598359800000|2020-08-25 12:50:00|1776.8|1770.8|1775.8|1769.8|1776.8|1770.8|1775.8|1769.8|14
1598360400000|2020-08-25 13:00:00|1776.4|1770.4|1775.8|1769.8|1776.8|1770.8|1775.3|1769.3|46
1598360700000|2020-08-25 13:05:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|18
1598361000000|2020-08-25 13:10:00|1776.6|1770.6|1776.8|1770.8|1776.8|1770.8|1776.6|1770.6|2
1598361600000|2020-08-25 13:20:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|7
1598361900000|2020-08-25 13:25:00|1777|1771|1776.8|1770.8|1777.3|1771.3|1776|1770|18
1598362200000|2020-08-25 13:30:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1598362500000|2020-08-25 13:35:00|1776.8|1770.8|1775.8|1769.8|1777.3|1771.3|1775.8|1769.8|10
1598362800000|2020-08-25 13:40:00|1775.3|1769.3|1776.8|1770.8|1777.3|1771.3|1775.3|1769.3|19
1598363100000|2020-08-25 13:45:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777|1771|6
1598363400000|2020-08-25 13:50:00|1777.5|1771.5|1776.5|1770.5|1777.5|1771.5|1776.5|1770.5|10
1598363700000|2020-08-25 13:55:00|1776.4|1770.4|1776.6|1770.6|1777.5|1771.5|1776.3|1770.3|14
1598364000000|2020-08-25 14:00:00|1776.5|1770.5|1776.3|1770.3|1776.8|1770.8|1776.3|1770.3|27
1598364300000|2020-08-25 14:05:00|1776.8|1770.8|1775.8|1769.8|1776.8|1770.8|1775.8|1769.8|14
1598364600000|2020-08-25 14:10:00|1776|1770|1775.8|1769.8|1776|1770|1775.8|1769.8|8
1598364900000|2020-08-25 14:15:00|1776|1770|1776|1770|1776|1770|1775.8|1769.8|16
1598365200000|2020-08-25 14:20:00|1775.9|1769.9|1776.8|1770.8|1776.8|1770.8|1775.8|1769.8|10
1598365500000|2020-08-25 14:25:00|1777|1771|1776.3|1770.3|1777|1771|1775.3|1769.3|15
1598365800000|2020-08-25 14:30:00|1776.8|1770.8|1774.8|1768.8|1777.1|1771.1|1774.8|1768.8|29
1598366100000|2020-08-25 14:35:00|1774.5|1768.5|1774.5|1768.5|1774.8|1768.8|1774.5|1768.5|4
1598366400000|2020-08-25 14:40:00|1774.6|1768.6|1775.5|1769.5|1775.5|1769.5|1774.5|1768.5|9
1598366700000|2020-08-25 14:45:00|1775.6|1769.6|1776.2|1770.2|1776.5|1770.5|1773.8|1767.8|43
1598367000000|2020-08-25 14:50:00|1775.8|1769.8|1774.8|1768.8|1777.1|1771.1|1773.3|1767.3|31
1598367300000|2020-08-25 14:55:00|1774.9|1768.9|1774.8|1768.8|1774.9|1768.9|1774.8|1768.8|4
1598367600000|2020-08-25 15:00:00|1774.3|1768.3|1774.8|1768.8|1774.8|1768.8|1774.3|1768.3|12
1598367900000|2020-08-25 15:05:00|1774.9|1768.9|1776.8|1770.8|1776.8|1770.8|1774.9|1768.9|18
1598368200000|2020-08-25 15:10:00|1777.1|1771.1|1777|1771|1777.1|1771.1|1776.8|1770.8|16
1598368500000|2020-08-25 15:15:00|1777.1|1771.1|1774.5|1768.5|1777.8|1771.8|1774.5|1768.5|41
1598368800000|2020-08-25 15:20:00|1774.6|1768.6|1774.8|1768.8|1774.8|1768.8|1773.3|1767.3|27
1598369100000|2020-08-25 15:25:00|1775.3|1769.3|1777.8|1771.8|1777.8|1771.8|1774.8|1768.8|28
1598369400000|2020-08-25 15:30:00|1777.5|1771.5|1778.4|1772.4|1779|1773|1776.4|1770.4|38
1598369700000|2020-08-25 15:35:00|1778.5|1772.5|1778.5|1772.5|1780.3|1774.3|1777.8|1771.8|20
1598370000000|2020-08-25 15:40:00|1778.4|1772.4|1777.3|1771.3|1779.3|1773.3|1777|1771|32
1598370300000|2020-08-25 15:45:00|1776.8|1770.8|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|11
1598370600000|2020-08-25 15:50:00|1777.5|1771.5|1778|1772|1778.8|1772.8|1777.3|1771.3|18
1598370900000|2020-08-25 15:55:00|1777.9|1771.9|1777.8|1771.8|1778|1772|1777.8|1771.8|5
1598371200000|2020-08-25 16:00:00|1778|1772|1778.8|1772.8|1779.3|1773.3|1777.8|1771.8|13
1598371500000|2020-08-25 16:05:00|1779|1773|1779.8|1773.8|1779.8|1773.8|1778.5|1772.5|7
1598371800000|2020-08-25 16:10:00|1780.3|1774.3|1779.3|1773.3|1780.8|1774.8|1779.3|1773.3|11
1598372100000|2020-08-25 16:15:00|1780.3|1774.3|1780.5|1774.5|1780.5|1774.5|1780.1|1774.1|7
1598372400000|2020-08-25 16:20:00|1780.1|1774.1|1780.8|1774.8|1781.8|1775.8|1780.1|1774.1|11
1598372700000|2020-08-25 16:25:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|3
1598373000000|2020-08-25 16:30:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1598373300000|2020-08-25 16:35:00|1780.4|1774.4|1780.3|1774.3|1780.8|1774.8|1780.3|1774.3|6
1598373600000|2020-08-25 16:40:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1780.5|1774.5|8
1598373900000|2020-08-25 16:45:00|1780.5|1774.5|1781.3|1775.3|1781.3|1775.3|1780.5|1774.5|4
1598374200000|2020-08-25 16:50:00|1781.8|1775.8|1781.5|1775.5|1781.8|1775.8|1781.3|1775.3|9
1598374500000|2020-08-25 16:55:00|1781.6|1775.6|1782|1776|1782.3|1776.3|1781.6|1775.6|5
1598400000000|2020-08-26 00:00:00|1782.5|1776.5|1783.8|1777.8|1783.8|1777.8|1782.5|1776.5|4
1598400300000|2020-08-26 00:05:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|10
1598400600000|2020-08-26 00:10:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598400900000|2020-08-26 00:15:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784.3|1778.3|2
1598401200000|2020-08-26 00:20:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598401500000|2020-08-26 00:25:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1598402100000|2020-08-26 00:35:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784.3|1778.3|3
1598402400000|2020-08-26 00:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598403000000|2020-08-26 00:50:00|1784.4|1778.4|1784.3|1778.3|1784.4|1778.4|1784.3|1778.3|2
1598403300000|2020-08-26 00:55:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1598403600000|2020-08-26 01:00:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|10
1598403900000|2020-08-26 01:05:00|1784.8|1778.8|1784.5|1778.5|1784.8|1778.8|1784.3|1778.3|3
1598404200000|2020-08-26 01:10:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1598404500000|2020-08-26 01:15:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1598404800000|2020-08-26 01:20:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598405100000|2020-08-26 01:25:00|1784.3|1778.3|1785.5|1779.5|1785.5|1779.5|1784.3|1778.3|4
1598405400000|2020-08-26 01:30:00|1785.3|1779.3|1786|1780|1786|1780|1785|1779|3
1598405700000|2020-08-26 01:35:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1598406000000|2020-08-26 01:40:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1598406300000|2020-08-26 01:45:00|1786.3|1780.3|1786.5|1780.5|1786.5|1780.5|1786|1780|3
1598406600000|2020-08-26 01:50:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|2
1598406900000|2020-08-26 01:55:00|1786.8|1780.8|1787.8|1781.8|1787.8|1781.8|1786.8|1780.8|9
1598407200000|2020-08-26 02:00:00|1787.3|1781.3|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|6
1598407500000|2020-08-26 02:05:00|1786|1780|1785.3|1779.3|1786|1780|1785.3|1779.3|4
1598407800000|2020-08-26 02:10:00|1785.5|1779.5|1784.3|1778.3|1785.8|1779.8|1784.3|1778.3|5
1598408100000|2020-08-26 02:15:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|4
1598408700000|2020-08-26 02:25:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598409000000|2020-08-26 02:30:00|1785.3|1779.3|1786.3|1780.3|1786.8|1780.8|1785.3|1779.3|7
1598409300000|2020-08-26 02:35:00|1785.8|1779.8|1785|1779|1785.8|1779.8|1785|1779|4
1598409600000|2020-08-26 02:40:00|1785.3|1779.3|1786|1780|1786|1780|1785.3|1779.3|3
1598409900000|2020-08-26 02:45:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.5|1779.5|3
1598410200000|2020-08-26 02:50:00|1786|1780|1785.5|1779.5|1786.3|1780.3|1785.5|1779.5|3
1598410500000|2020-08-26 02:55:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|2
1598410800000|2020-08-26 03:00:00|1785.5|1779.5|1786.3|1780.3|1786.3|1780.3|1785.5|1779.5|3
1598411100000|2020-08-26 03:05:00|1786.8|1780.8|1786|1780|1786.8|1780.8|1786|1780|3
1598411400000|2020-08-26 03:10:00|1785.5|1779.5|1785.5|1779.5|1786.5|1780.5|1785.3|1779.3|14
1598411700000|2020-08-26 03:15:00|1785.8|1779.8|1786.8|1780.8|1786.8|1780.8|1785.8|1779.8|11
1598412000000|2020-08-26 03:20:00|1787.3|1781.3|1786.5|1780.5|1787.8|1781.8|1786.5|1780.5|22
1598412300000|2020-08-26 03:25:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1598412600000|2020-08-26 03:30:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1
1598412900000|2020-08-26 03:35:00|1787.8|1781.8|1787.5|1781.5|1787.8|1781.8|1787.5|1781.5|2
1598413500000|2020-08-26 03:45:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1598414100000|2020-08-26 03:55:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1788|1782|2
1598414400000|2020-08-26 04:00:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1
1598414700000|2020-08-26 04:05:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1598415300000|2020-08-26 04:15:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1598416200000|2020-08-26 04:30:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1598417400000|2020-08-26 04:50:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1598417700000|2020-08-26 04:55:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|4
1598419500000|2020-08-26 05:25:00|1788.8|1782.8|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|4
1598419800000|2020-08-26 05:30:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1788.3|1782.3|13
1598420100000|2020-08-26 05:35:00|1788.3|1782.3|1786.8|1780.8|1788.3|1782.3|1786.8|1780.8|18
1598420400000|2020-08-26 05:40:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1787|1781|2
1598421600000|2020-08-26 06:00:00|1786.9|1780.9|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|3
1598421900000|2020-08-26 06:05:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786.3|1780.3|3
1598422200000|2020-08-26 06:10:00|1786.3|1780.3|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|3
1598422500000|2020-08-26 06:15:00|1786.3|1780.3|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|7
1598422800000|2020-08-26 06:20:00|1787.3|1781.3|1787|1781|1787.3|1781.3|1786.8|1780.8|4
1598423100000|2020-08-26 06:25:00|1786.8|1780.8|1786.3|1780.3|1786.8|1780.8|1786.3|1780.3|2
1598423400000|2020-08-26 06:30:00|1786.5|1780.5|1786.8|1780.8|1786.8|1780.8|1786.5|1780.5|2
1598423700000|2020-08-26 06:35:00|1786.3|1780.3|1787.3|1781.3|1787.3|1781.3|1786.3|1780.3|5
1598424000000|2020-08-26 06:40:00|1787.5|1781.5|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|6
1598424300000|2020-08-26 06:45:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|7
1598424600000|2020-08-26 06:50:00|1787.5|1781.5|1788.5|1782.5|1789.3|1783.3|1787.3|1781.3|14
1598424900000|2020-08-26 06:55:00|1788.6|1782.6|1788.5|1782.5|1788.8|1782.8|1786.8|1780.8|44
1598425200000|2020-08-26 07:00:00|1788.6|1782.6|1785.8|1779.8|1788.6|1782.6|1785.8|1779.8|27
1598425500000|2020-08-26 07:05:00|1785.9|1779.9|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|49
1598425800000|2020-08-26 07:10:00|1786.4|1780.4|1784.8|1778.8|1787.3|1781.3|1784.6|1778.6|54
1598426100000|2020-08-26 07:15:00|1785|1779|1783.3|1777.3|1785.1|1779.1|1782.3|1776.3|23
1598426400000|2020-08-26 07:20:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|24
1598426700000|2020-08-26 07:25:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|15
1598427000000|2020-08-26 07:30:00|1783.6|1777.6|1783.6|1777.6|1783.8|1777.8|1783.5|1777.5|22
1598427300000|2020-08-26 07:35:00|1783.5|1777.5|1781.8|1775.8|1783.5|1777.5|1781.8|1775.8|11
1598427600000|2020-08-26 07:40:00|1782.3|1776.3|1782.3|1776.3|1782.8|1776.8|1781.8|1775.8|12
1598427900000|2020-08-26 07:45:00|1781.8|1775.8|1782.5|1776.5|1782.8|1776.8|1781.8|1775.8|18
1598428200000|2020-08-26 07:50:00|1782.6|1776.6|1781.8|1775.8|1782.8|1776.8|1781.8|1775.8|7
1598428500000|2020-08-26 07:55:00|1782|1776|1782.3|1776.3|1782.6|1776.6|1782|1776|10
1598428800000|2020-08-26 08:00:00|1782.5|1776.5|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|4
1598429100000|2020-08-26 08:05:00|1780.8|1774.8|1779.8|1773.8|1781.3|1775.3|1779.8|1773.8|5
1598429400000|2020-08-26 08:10:00|1779.3|1773.3|1780|1774|1780.3|1774.3|1778.8|1772.8|20
1598429700000|2020-08-26 08:15:00|1780.1|1774.1|1779.8|1773.8|1780.3|1774.3|1779.8|1773.8|4
1598430000000|2020-08-26 08:20:00|1780.3|1774.3|1780.8|1774.8|1781.3|1775.3|1780.3|1774.3|12
1598430300000|2020-08-26 08:25:00|1780.5|1774.5|1780|1774|1780.8|1774.8|1779.9|1773.9|13
1598430600000|2020-08-26 08:30:00|1780.1|1774.1|1782.3|1776.3|1782.8|1776.8|1779.8|1773.8|28
1598430900000|2020-08-26 08:35:00|1781.8|1775.8|1782|1776|1782.3|1776.3|1780.8|1774.8|28
1598431200000|2020-08-26 08:40:00|1782.1|1776.1|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|5
1598431500000|2020-08-26 08:45:00|1781.8|1775.8|1781.3|1775.3|1782|1776|1781.3|1775.3|10
1598431800000|2020-08-26 08:50:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|5
1598432100000|2020-08-26 08:55:00|1782.3|1776.3|1781.8|1775.8|1782.5|1776.5|1781.8|1775.8|12
1598432400000|2020-08-26 09:00:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1781.3|1775.3|8
1598432700000|2020-08-26 09:05:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|5
1598433000000|2020-08-26 09:10:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1598433300000|2020-08-26 09:15:00|1781.4|1775.4|1781.3|1775.3|1781.6|1775.6|1781.3|1775.3|6
1598433600000|2020-08-26 09:20:00|1781.4|1775.4|1781.8|1775.8|1782.8|1776.8|1781.4|1775.4|12
1598433900000|2020-08-26 09:25:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.9|1775.9|2
1598434200000|2020-08-26 09:30:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598434800000|2020-08-26 09:40:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|7
1598435700000|2020-08-26 09:55:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.8|1774.8|2
1598436000000|2020-08-26 10:00:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|2
1598436900000|2020-08-26 10:15:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.9|1774.9|2
1598437200000|2020-08-26 10:20:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.8|1774.8|2
1598437800000|2020-08-26 10:30:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|12
1598438100000|2020-08-26 10:35:00|1781.1|1775.1|1780.8|1774.8|1781.1|1775.1|1780.8|1774.8|2
1598438400000|2020-08-26 10:40:00|1781.3|1775.3|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|10
1598438700000|2020-08-26 10:45:00|1781|1775|1781.8|1775.8|1782|1776|1781|1775|7
1598439000000|2020-08-26 10:50:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1782|1776|3
1598439300000|2020-08-26 10:55:00|1782.8|1776.8|1783.1|1777.1|1783.4|1777.4|1782.8|1776.8|15
1598439600000|2020-08-26 11:00:00|1783.2|1777.2|1782.9|1776.9|1783.3|1777.3|1782.3|1776.3|9
1598439900000|2020-08-26 11:05:00|1783.1|1777.1|1784.8|1778.8|1784.8|1778.8|1782.6|1776.6|12
1598440200000|2020-08-26 11:10:00|1783.9|1777.9|1784.3|1778.3|1784.3|1778.3|1781.8|1775.8|14
1598440500000|2020-08-26 11:15:00|1783.7|1777.7|1784.3|1778.3|1784.4|1778.4|1783.7|1777.7|6
1598441100000|2020-08-26 11:25:00|1784.4|1778.4|1785.3|1779.3|1787.7|1781.7|1784.4|1778.4|37
1598441400000|2020-08-26 11:30:00|1785.5|1779.5|1786.8|1780.8|1786.8|1780.8|1785.5|1779.5|6
1598441700000|2020-08-26 11:35:00|1786.7|1780.7|1784.3|1778.3|1787.6|1781.6|1782.3|1776.3|24
1598442000000|2020-08-26 11:40:00|1784.1|1778.1|1782.8|1776.8|1784.1|1778.1|1782.3|1776.3|8
1598442300000|2020-08-26 11:45:00|1782.3|1776.3|1782.3|1776.3|1782.5|1776.5|1782.3|1776.3|3
1598442600000|2020-08-26 11:50:00|1782.4|1776.4|1783.6|1777.6|1783.6|1777.6|1782.4|1776.4|11
1598442900000|2020-08-26 11:55:00|1783.8|1777.8|1781.3|1775.3|1785.3|1779.3|1780.8|1774.8|58
1598443200000|2020-08-26 12:00:00|1781.8|1775.8|1783.3|1777.3|1783.3|1777.3|1780.7|1774.7|15
1598443500000|2020-08-26 12:05:00|1783|1777|1781.8|1775.8|1783|1777|1780.8|1774.8|27
1598443800000|2020-08-26 12:10:00|1781.9|1775.9|1780.7|1774.7|1782.8|1776.8|1780.7|1774.7|27
1598444100000|2020-08-26 12:15:00|1781.3|1775.3|1782.8|1776.8|1784.1|1778.1|1780.7|1774.7|28
1598444400000|2020-08-26 12:20:00|1782.6|1776.6|1783.3|1777.3|1783.3|1777.3|1782.3|1776.3|31
1598444700000|2020-08-26 12:25:00|1783.5|1777.5|1782.4|1776.4|1783.8|1777.8|1782.3|1776.3|13
1598445000000|2020-08-26 12:30:00|1782.6|1776.6|1782.3|1776.3|1782.8|1776.8|1778.9|1772.9|30
1598445300000|2020-08-26 12:35:00|1782.8|1776.8|1781.8|1775.8|1783|1777|1781.8|1775.8|19
1598445600000|2020-08-26 12:40:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.9|1775.9|2
1598445900000|2020-08-26 12:45:00|1782.8|1776.8|1784.2|1778.2|1784.9|1778.9|1782.3|1776.3|24
1598446200000|2020-08-26 12:50:00|1784.1|1778.1|1787.3|1781.3|1787.5|1781.5|1782.3|1776.3|40
1598446500000|2020-08-26 12:55:00|1787.1|1781.1|1785.8|1779.8|1787.5|1781.5|1783.8|1777.8|44
1598446800000|2020-08-26 13:00:00|1785.3|1779.3|1786.3|1780.3|1786.7|1780.7|1783|1777|78
1598447100000|2020-08-26 13:05:00|1786.1|1780.1|1784.4|1778.4|1786.1|1780.1|1784.3|1778.3|40
1598447400000|2020-08-26 13:10:00|1784.3|1778.3|1783.3|1777.3|1784.8|1778.8|1782.6|1776.6|49
1598447700000|2020-08-26 13:15:00|1783.5|1777.5|1782|1776|1783.8|1777.8|1781.8|1775.8|31
1598448000000|2020-08-26 13:20:00|1781.9|1775.9|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|12
1598448300000|2020-08-26 13:25:00|1782|1776|1781.4|1775.4|1782|1776|1781.3|1775.3|21
1598448600000|2020-08-26 13:30:00|1781.3|1775.3|1782.1|1776.1|1782.3|1776.3|1780.6|1774.6|21
1598448900000|2020-08-26 13:35:00|1781.9|1775.9|1782.3|1776.3|1782.3|1776.3|1781.1|1775.1|17
1598449200000|2020-08-26 13:40:00|1782.1|1776.1|1781.3|1775.3|1782.3|1776.3|1781.1|1775.1|8
1598449500000|2020-08-26 13:45:00|1781.4|1775.4|1781.3|1775.3|1783.4|1777.4|1781.3|1775.3|35
1598449800000|2020-08-26 13:50:00|1781.4|1775.4|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|12
1598450100000|2020-08-26 13:55:00|1781.1|1775.1|1779.8|1773.8|1781.1|1775.1|1779.8|1773.8|11
1598450400000|2020-08-26 14:00:00|1780|1774|1779.3|1773.3|1780|1774|1779.3|1773.3|12
1598450700000|2020-08-26 14:05:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1779.5|1773.5|13
1598451000000|2020-08-26 14:10:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|19
1598451300000|2020-08-26 14:15:00|1779.6|1773.6|1780.5|1774.5|1780.5|1774.5|1779.3|1773.3|11
1598451600000|2020-08-26 14:20:00|1780.4|1774.4|1781|1775|1781|1775|1780.3|1774.3|8
1598451900000|2020-08-26 14:25:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|13
1598452200000|2020-08-26 14:30:00|1781.5|1775.5|1783.1|1777.1|1783.1|1777.1|1781.5|1775.5|13
1598452500000|2020-08-26 14:35:00|1783.3|1777.3|1784.8|1778.8|1785.3|1779.3|1783|1777|24
1598452800000|2020-08-26 14:40:00|1784.5|1778.5|1784.9|1778.9|1785.1|1779.1|1784.3|1778.3|32
1598453100000|2020-08-26 14:45:00|1784.8|1778.8|1783.5|1777.5|1787.6|1781.6|1781.7|1775.7|20
1598453400000|2020-08-26 14:50:00|1781.7|1775.7|1782.3|1776.3|1785.4|1779.4|1779.3|1773.3|39
1598453700000|2020-08-26 14:55:00|1782.5|1776.5|1780.8|1774.8|1782.6|1776.6|1779.8|1773.8|32
1598454000000|2020-08-26 15:00:00|1780.6|1774.6|1782.5|1776.5|1783.6|1777.6|1780.3|1774.3|29
1598454300000|2020-08-26 15:05:00|1782.6|1776.6|1783|1777|1786.4|1780.4|1782.5|1776.5|29
1598454600000|2020-08-26 15:10:00|1782.9|1776.9|1785.9|1779.9|1786.6|1780.6|1782.8|1776.8|42
1598454900000|2020-08-26 15:15:00|1786|1780|1784.8|1778.8|1789|1783|1784.3|1778.3|21
1598455200000|2020-08-26 15:20:00|1784.3|1778.3|1785.3|1779.3|1785.5|1779.5|1784.3|1778.3|15
1598455500000|2020-08-26 15:25:00|1785.8|1779.8|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|4
1598455800000|2020-08-26 15:30:00|1784.2|1778.2|1782|1776|1785.3|1779.3|1780.6|1774.6|82
1598456100000|2020-08-26 15:35:00|1782.1|1776.1|1783.3|1777.3|1783.5|1777.5|1781.5|1775.5|20
1598456400000|2020-08-26 15:40:00|1783.5|1777.5|1782.9|1776.9|1784.2|1778.2|1781.1|1775.1|33
1598456700000|2020-08-26 15:45:00|1783|1777|1781.8|1775.8|1783|1777|1781.8|1775.8|12
1598457000000|2020-08-26 15:50:00|1781.3|1775.3|1781.8|1775.8|1782.5|1776.5|1781.3|1775.3|14
1598457300000|2020-08-26 15:55:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|5
1598457600000|2020-08-26 16:00:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|7
1598457900000|2020-08-26 16:05:00|1781.8|1775.8|1782|1776|1782|1776|1781.8|1775.8|2
1598458500000|2020-08-26 16:15:00|1781.9|1775.9|1781.3|1775.3|1781.9|1775.9|1781.3|1775.3|7
1598459100000|2020-08-26 16:25:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|3
1598460000000|2020-08-26 16:40:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598460600000|2020-08-26 16:50:00|1782|1776|1781.8|1775.8|1782|1776|1781.8|1775.8|2
1598486400000|2020-08-27 00:00:00|1781.9|1775.9|1783.5|1777.5|1783.8|1777.8|1781.8|1775.8|7
1598486700000|2020-08-27 00:05:00|1784|1778|1785|1779|1785|1779|1784|1778|5
1598487000000|2020-08-27 00:10:00|1784.9|1778.9|1784.6|1778.6|1784.9|1778.9|1784|1778|4
1598487300000|2020-08-27 00:15:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598487600000|2020-08-27 00:20:00|1784.3|1778.3|1784|1778|1785.3|1779.3|1784|1778|10
1598487900000|2020-08-27 00:25:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598488500000|2020-08-27 00:35:00|1784|1778|1784|1778|1784.3|1778.3|1784|1778|3
1598488800000|2020-08-27 00:40:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1598489100000|2020-08-27 00:45:00|1783.6|1777.6|1783.5|1777.5|1783.6|1777.6|1783.5|1777.5|2
1598489400000|2020-08-27 00:50:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|2
1598489700000|2020-08-27 00:55:00|1783.6|1777.6|1783.8|1777.8|1783.8|1777.8|1783.6|1777.6|2
1598490000000|2020-08-27 01:00:00|1783.5|1777.5|1784|1778|1784.5|1778.5|1783.5|1777.5|9
1598490300000|2020-08-27 01:05:00|1784.3|1778.3|1785.3|1779.3|1786|1780|1784.3|1778.3|27
1598490600000|2020-08-27 01:10:00|1785.4|1779.4|1785|1779|1785.4|1779.4|1784|1778|24
1598490900000|2020-08-27 01:15:00|1784.8|1778.8|1784|1778|1784.8|1778.8|1784|1778|5
1598491200000|2020-08-27 01:20:00|1784.3|1778.3|1784|1778|1784.3|1778.3|1784|1778|2
1598491500000|2020-08-27 01:25:00|1783.8|1777.8|1784|1778|1784|1778|1783.8|1777.8|2
1598491800000|2020-08-27 01:30:00|1783.8|1777.8|1781.8|1775.8|1784|1778|1781.8|1775.8|25
1598492100000|2020-08-27 01:35:00|1781.3|1775.3|1781.8|1775.8|1782|1776|1781.3|1775.3|13
1598492400000|2020-08-27 01:40:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1598492700000|2020-08-27 01:45:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598493000000|2020-08-27 01:50:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1598493600000|2020-08-27 02:00:00|1782.4|1776.4|1782.4|1776.4|1782.4|1776.4|1782.4|1776.4|1
1598493900000|2020-08-27 02:05:00|1782.8|1776.8|1783|1777|1783|1777|1782.8|1776.8|6
1598494200000|2020-08-27 02:10:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782.3|1776.3|3
1598494500000|2020-08-27 02:15:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782.5|1776.5|2
1598495400000|2020-08-27 02:30:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|3
1598495700000|2020-08-27 02:35:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|3
1598496000000|2020-08-27 02:40:00|1783|1777|1783|1777|1783.5|1777.5|1782.8|1776.8|6
1598496600000|2020-08-27 02:50:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1598496900000|2020-08-27 02:55:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1598497200000|2020-08-27 03:00:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1598497500000|2020-08-27 03:05:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|2
1598497800000|2020-08-27 03:10:00|1782.8|1776.8|1783.5|1777.5|1783.5|1777.5|1782.8|1776.8|3
1598498100000|2020-08-27 03:15:00|1783.3|1777.3|1784.3|1778.3|1784.5|1778.5|1783.3|1777.3|9
1598498400000|2020-08-27 03:20:00|1784|1778|1782.8|1776.8|1784|1778|1782.5|1776.5|6
1598498700000|2020-08-27 03:25:00|1782.9|1776.9|1782.8|1776.8|1783.5|1777.5|1782.8|1776.8|4
1598499000000|2020-08-27 03:30:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1782.5|1776.5|3
1598499300000|2020-08-27 03:35:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1
1598501700000|2020-08-27 04:15:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1598502000000|2020-08-27 04:20:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1782.3|1776.3|2
1598502600000|2020-08-27 04:30:00|1782.8|1776.8|1784|1778|1784.3|1778.3|1782.8|1776.8|8
1598504400000|2020-08-27 05:00:00|1783.8|1777.8|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|3
1598505000000|2020-08-27 05:10:00|1785|1779|1784.8|1778.8|1785|1779|1784.8|1778.8|2
1598505300000|2020-08-27 05:15:00|1785.3|1779.3|1784.8|1778.8|1785.3|1779.3|1784.8|1778.8|2
1598505600000|2020-08-27 05:20:00|1784.9|1778.9|1785.5|1779.5|1785.8|1779.8|1784.9|1778.9|4
1598505900000|2020-08-27 05:25:00|1785.8|1779.8|1785.3|1779.3|1785.8|1779.8|1785.3|1779.3|3
1598506200000|2020-08-27 05:30:00|1785.5|1779.5|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|8
1598506500000|2020-08-27 05:35:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|4
1598506800000|2020-08-27 05:40:00|1784.8|1778.8|1785.3|1779.3|1785.3|1779.3|1784.8|1778.8|2
1598507100000|2020-08-27 05:45:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1598507400000|2020-08-27 05:50:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|2
1598507700000|2020-08-27 05:55:00|1785.3|1779.3|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|2
1598508000000|2020-08-27 06:00:00|1785.3|1779.3|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|7
1598508300000|2020-08-27 06:05:00|1785.3|1779.3|1784.8|1778.8|1785.5|1779.5|1784.8|1778.8|3
1598508900000|2020-08-27 06:15:00|1783.1|1777.1|1782.5|1776.5|1783.3|1777.3|1781.3|1775.3|16
1598509200000|2020-08-27 06:20:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|4
1598509500000|2020-08-27 06:25:00|1782.5|1776.5|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|4
1598510100000|2020-08-27 06:35:00|1780.8|1774.8|1782.3|1776.3|1782.3|1776.3|1780.8|1774.8|4
1598510400000|2020-08-27 06:40:00|1782.8|1776.8|1783.8|1777.8|1784.3|1778.3|1782.8|1776.8|6
1598510700000|2020-08-27 06:45:00|1784.3|1778.3|1783.5|1777.5|1784.3|1778.3|1783.3|1777.3|6
1598511000000|2020-08-27 06:50:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|2
1598511300000|2020-08-27 06:55:00|1783.6|1777.6|1784.8|1778.8|1784.8|1778.8|1783.3|1777.3|9
1598511600000|2020-08-27 07:00:00|1784.3|1778.3|1782.8|1776.8|1784.3|1778.3|1782.8|1776.8|20
1598511900000|2020-08-27 07:05:00|1782.1|1776.1|1782.8|1776.8|1782.9|1776.9|1782.1|1776.1|8
1598512200000|2020-08-27 07:10:00|1782.9|1776.9|1786.3|1780.3|1786.5|1780.5|1782.9|1776.9|40
1598512500000|2020-08-27 07:15:00|1786.4|1780.4|1785.8|1779.8|1786.4|1780.4|1785.8|1779.8|15
1598512800000|2020-08-27 07:20:00|1785.5|1779.5|1782.5|1776.5|1785.5|1779.5|1782.3|1776.3|30
1598513100000|2020-08-27 07:25:00|1782.8|1776.8|1780.3|1774.3|1783.5|1777.5|1780.3|1774.3|52
1598513400000|2020-08-27 07:30:00|1779.6|1773.6|1778.5|1772.5|1780|1774|1778.3|1772.3|38
1598513700000|2020-08-27 07:35:00|1778.4|1772.4|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|8
1598514000000|2020-08-27 07:40:00|1780|1774|1779.3|1773.3|1780.5|1774.5|1778.8|1772.8|25
1598514300000|2020-08-27 07:45:00|1779.8|1773.8|1780.3|1774.3|1780.8|1774.8|1779.3|1773.3|13
1598514600000|2020-08-27 07:50:00|1780.1|1774.1|1777|1771|1780.3|1774.3|1776.8|1770.8|36
1598514900000|2020-08-27 07:55:00|1777.3|1771.3|1777|1771|1777.8|1771.8|1777|1771|14
1598515200000|2020-08-27 08:00:00|1777.3|1771.3|1777.8|1771.8|1778.1|1772.1|1777|1771|30
1598515500000|2020-08-27 08:05:00|1777.9|1771.9|1779.8|1773.8|1779.8|1773.8|1777.8|1771.8|28
1598515800000|2020-08-27 08:10:00|1779.5|1773.5|1778.5|1772.5|1781|1775|1778|1772|53
1598516100000|2020-08-27 08:15:00|1778.4|1772.4|1780.5|1774.5|1780.5|1774.5|1778.3|1772.3|25
1598516400000|2020-08-27 08:20:00|1780.4|1774.4|1780.3|1774.3|1780.4|1774.4|1779.8|1773.8|19
1598516700000|2020-08-27 08:25:00|1780.5|1774.5|1782.8|1776.8|1782.8|1776.8|1780.5|1774.5|25
1598517000000|2020-08-27 08:30:00|1782.9|1776.9|1783.8|1777.8|1784.8|1778.8|1782.8|1776.8|16
1598517300000|2020-08-27 08:35:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1782.5|1776.5|9
1598517600000|2020-08-27 08:40:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|9
1598517900000|2020-08-27 08:45:00|1784.8|1778.8|1785.3|1779.3|1785.4|1779.4|1784.8|1778.8|7
1598518200000|2020-08-27 08:50:00|1785.1|1779.1|1784.3|1778.3|1785.3|1779.3|1784.3|1778.3|13
1598518500000|2020-08-27 08:55:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|4
1598518800000|2020-08-27 09:00:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|4
1598519100000|2020-08-27 09:05:00|1783.5|1777.5|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|9
1598520000000|2020-08-27 09:20:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|6
1598520300000|2020-08-27 09:25:00|1783.4|1777.4|1784.8|1778.8|1784.8|1778.8|1783.3|1777.3|16
1598520600000|2020-08-27 09:30:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|4
1598520900000|2020-08-27 09:35:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|4
1598521200000|2020-08-27 09:40:00|1783.8|1777.8|1782.8|1776.8|1783.8|1777.8|1782.8|1776.8|6
1598521500000|2020-08-27 09:45:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|3
1598521800000|2020-08-27 09:50:00|1783.9|1777.9|1784.3|1778.3|1784.3|1778.3|1783.9|1777.9|2
1598522100000|2020-08-27 09:55:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|2
1598522400000|2020-08-27 10:00:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1781|1775|18
1598523000000|2020-08-27 10:10:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781|1775|10
1598523300000|2020-08-27 10:15:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|2
1598523600000|2020-08-27 10:20:00|1782.9|1776.9|1783.8|1777.8|1784|1778|1782.9|1776.9|9
1598523900000|2020-08-27 10:25:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|5
1598524200000|2020-08-27 10:30:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|3
1598524500000|2020-08-27 10:35:00|1784.3|1778.3|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|5
1598524800000|2020-08-27 10:40:00|1783.6|1777.6|1781.8|1775.8|1783.6|1777.6|1781.8|1775.8|8
1598525100000|2020-08-27 10:45:00|1781.9|1775.9|1781|1775|1782.3|1776.3|1781|1775|5
1598525400000|2020-08-27 10:50:00|1781.1|1775.1|1781|1775|1781.3|1775.3|1780.8|1774.8|6
1598525700000|2020-08-27 10:55:00|1780.9|1774.9|1781.8|1775.8|1781.8|1775.8|1780.8|1774.8|4
1598526000000|2020-08-27 11:00:00|1782.3|1776.3|1781.3|1775.3|1782.5|1776.5|1781.3|1775.3|7
1598526300000|2020-08-27 11:05:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1
1598526600000|2020-08-27 11:10:00|1782.3|1776.3|1782.8|1776.8|1783.1|1777.1|1782.3|1776.3|7
1598526900000|2020-08-27 11:15:00|1782.9|1776.9|1782.8|1776.8|1783.3|1777.3|1782.4|1776.4|8
1598527200000|2020-08-27 11:20:00|1783|1777|1783.3|1777.3|1783.8|1777.8|1782.3|1776.3|17
1598527500000|2020-08-27 11:25:00|1783.1|1777.1|1782|1776|1783.1|1777.1|1781|1775|17
1598527800000|2020-08-27 11:30:00|1782.1|1776.1|1782.8|1776.8|1784.3|1778.3|1782|1776|16
1598528100000|2020-08-27 11:35:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1598528400000|2020-08-27 11:40:00|1782.9|1776.9|1783|1777|1783|1777|1782.8|1776.8|3
1598528700000|2020-08-27 11:45:00|1783.1|1777.1|1783.5|1777.5|1783.8|1777.8|1783.1|1777.1|7
1598529000000|2020-08-27 11:50:00|1783.4|1777.4|1781.8|1775.8|1783.5|1777.5|1781.8|1775.8|24
1598529300000|2020-08-27 11:55:00|1782|1776|1777.8|1771.8|1782.4|1776.4|1777.8|1771.8|53
1598529600000|2020-08-27 12:00:00|1778|1772|1776.1|1770.1|1778.8|1772.8|1771.7|1765.7|19
1598529900000|2020-08-27 12:05:00|1775.9|1769.9|1777.3|1771.3|1777.8|1771.8|1774.3|1768.3|21
1598530200000|2020-08-27 12:10:00|1777.1|1771.1|1778.8|1772.8|1781.8|1775.8|1776.3|1770.3|17
1598530500000|2020-08-27 12:15:00|1778.3|1772.3|1778.8|1772.8|1779.6|1773.6|1778.3|1772.3|7
1598530800000|2020-08-27 12:20:00|1780.1|1774.1|1777.8|1771.8|1780.1|1774.1|1777.8|1771.8|9
1598531100000|2020-08-27 12:25:00|1777.9|1771.9|1778.4|1772.4|1780.1|1774.1|1777.5|1771.5|20
1598531400000|2020-08-27 12:30:00|1778.5|1772.5|1780.3|1774.3|1783.5|1777.5|1778.5|1772.5|29
1598531700000|2020-08-27 12:35:00|1781.5|1775.5|1779.8|1773.8|1782.4|1776.4|1779.3|1773.3|27
1598532000000|2020-08-27 12:40:00|1779.9|1773.9|1780.8|1774.8|1782.2|1776.2|1779.8|1773.8|11
1598532300000|2020-08-27 12:45:00|1780.9|1774.9|1782.8|1776.8|1782.9|1776.9|1780.9|1774.9|32
1598532600000|2020-08-27 12:50:00|1782.3|1776.3|1782.3|1776.3|1782.6|1776.6|1781.8|1775.8|22
1598532900000|2020-08-27 12:55:00|1782.4|1776.4|1782.3|1776.3|1782.8|1776.8|1781.6|1775.6|32
1598533200000|2020-08-27 13:00:00|1782.5|1776.5|1782.8|1776.8|1784.7|1778.7|1782.3|1776.3|52
1598533500000|2020-08-27 13:05:00|1782.6|1776.6|1783.1|1777.1|1784.9|1778.9|1782.3|1776.3|96
1598533800000|2020-08-27 13:10:00|1783.3|1777.3|1784.3|1778.3|1784.3|1778.3|1782.8|1776.8|72
1598534100000|2020-08-27 13:15:00|1784|1778|1785.8|1779.8|1786.8|1780.8|1784|1778|66
1598534400000|2020-08-27 13:20:00|1785.5|1779.5|1785.3|1779.3|1786.3|1780.3|1784.8|1778.8|38
1598535000000|2020-08-27 13:30:00|1784.8|1778.8|1782.1|1776.1|1785|1779|1781.3|1775.3|55
1598535300000|2020-08-27 13:35:00|1781.8|1775.8|1776.8|1770.8|1782.3|1776.3|1776.3|1770.3|100
1598535600000|2020-08-27 13:40:00|1776.3|1770.3|1776.8|1770.8|1776.8|1770.8|1773.5|1767.5|77
1598535900000|2020-08-27 13:45:00|1776.9|1770.9|1776.8|1770.8|1777.3|1771.3|1775.3|1769.3|31
1598536200000|2020-08-27 13:50:00|1776.5|1770.5|1778.8|1772.8|1782|1776|1776.3|1770.3|39
1598536500000|2020-08-27 13:55:00|1779.3|1773.3|1778.7|1772.7|1779.3|1773.3|1777.8|1771.8|40
1598536800000|2020-08-27 14:00:00|1778.8|1772.8|1775.3|1769.3|1778.8|1772.8|1774.3|1768.3|57
1598537100000|2020-08-27 14:05:00|1774.8|1768.8|1767.5|1761.5|1774.8|1768.8|1765.8|1759.8|132
1598537400000|2020-08-27 14:10:00|1767.8|1761.8|1771|1765|1771|1765|1767.3|1761.3|52
1598537700000|2020-08-27 14:15:00|1770.8|1764.8|1773.3|1767.3|1773.5|1767.5|1769.8|1763.8|38
1598538000000|2020-08-27 14:20:00|1773.5|1767.5|1774.5|1768.5|1774.8|1768.8|1773.3|1767.3|24
1598538300000|2020-08-27 14:25:00|1774.6|1768.6|1775.3|1769.3|1776.8|1770.8|1774.3|1768.3|41
1598538600000|2020-08-27 14:30:00|1775.4|1769.4|1775.3|1769.3|1776.3|1770.3|1774|1768|30
1598538900000|2020-08-27 14:35:00|1775|1769|1774.3|1768.3|1775.3|1769.3|1773.8|1767.8|31
1598539200000|2020-08-27 14:40:00|1774.4|1768.4|1774.8|1768.8|1775.3|1769.3|1774.3|1768.3|36
1598539500000|2020-08-27 14:45:00|1774.6|1768.6|1771.8|1765.8|1774.8|1768.8|1771.5|1765.5|40
1598539800000|2020-08-27 14:50:00|1771.9|1765.9|1773.8|1767.8|1774.1|1768.1|1771.9|1765.9|34
1598540100000|2020-08-27 14:55:00|1773.9|1767.9|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|39
1598540400000|2020-08-27 15:00:00|1775.4|1769.4|1776.3|1770.3|1776.8|1770.8|1774.8|1768.8|57
1598540700000|2020-08-27 15:05:00|1776.4|1770.4|1778.6|1772.6|1779.4|1773.4|1773.2|1767.2|68
1598541000000|2020-08-27 15:10:00|1778.8|1772.8|1780.3|1774.3|1780.8|1774.8|1778.8|1772.8|60
1598541300000|2020-08-27 15:15:00|1780.4|1774.4|1781.3|1775.3|1781.3|1775.3|1779.8|1773.8|50
1598541600000|2020-08-27 15:20:00|1781.1|1775.1|1781.8|1775.8|1781.8|1775.8|1780.8|1774.8|24
1598541900000|2020-08-27 15:25:00|1781.9|1775.9|1783|1777|1788.2|1782.2|1781.8|1775.8|36
1598542200000|2020-08-27 15:30:00|1782.9|1776.9|1783.8|1777.8|1784.8|1778.8|1782.9|1776.9|28
1598542500000|2020-08-27 15:35:00|1783.3|1777.3|1783.8|1777.8|1784.6|1778.6|1783.3|1777.3|23
1598542800000|2020-08-27 15:40:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|11
1598543100000|2020-08-27 15:45:00|1783.6|1777.6|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|11
1598543400000|2020-08-27 15:50:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1598544000000|2020-08-27 16:00:00|1783.4|1777.4|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|7
1598544600000|2020-08-27 16:10:00|1783.5|1777.5|1782.8|1776.8|1783.8|1777.8|1782.8|1776.8|9
1598544900000|2020-08-27 16:15:00|1782.9|1776.9|1783.8|1777.8|1783.8|1777.8|1782.9|1776.9|8
1598545200000|2020-08-27 16:20:00|1783.4|1777.4|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|14
1598545500000|2020-08-27 16:25:00|1783.6|1777.6|1782.5|1776.5|1783.8|1777.8|1782.3|1776.3|12
1598546700000|2020-08-27 16:45:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.3|1776.3|3
1598547000000|2020-08-27 16:50:00|1782.8|1776.8|1780.8|1774.8|1783|1777|1780.8|1774.8|5
1598547300000|2020-08-27 16:55:00|1780.9|1774.9|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|3
1598572800000|2020-08-28 00:00:00|1781|1775|1781|1775|1781|1775|1781|1775|1
1598573100000|2020-08-28 00:05:00|1780.8|1774.8|1780.8|1774.8|1781|1775|1780.8|1774.8|3
1598574000000|2020-08-28 00:20:00|1780.9|1774.9|1780.5|1774.5|1780.9|1774.9|1780.5|1774.5|4
1598575200000|2020-08-28 00:40:00|1780.8|1774.8|1781.5|1775.5|1781.8|1775.8|1780.8|1774.8|5
1598575500000|2020-08-28 00:45:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1598575800000|2020-08-28 00:50:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.8|1774.8|4
1598576100000|2020-08-28 00:55:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781.5|1775.5|2
1598576400000|2020-08-28 01:00:00|1781.5|1775.5|1781.3|1775.3|1781.5|1775.5|1780.8|1774.8|12
1598577000000|2020-08-28 01:10:00|1781.4|1775.4|1781.5|1775.5|1781.8|1775.8|1781|1775|6
1598577300000|2020-08-28 01:15:00|1781.8|1775.8|1781.5|1775.5|1781.8|1775.8|1781.5|1775.5|2
1598577600000|2020-08-28 01:20:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1781.3|1775.3|4
1598577900000|2020-08-28 01:25:00|1781|1775|1781|1775|1781.4|1775.4|1781|1775|9
1598578200000|2020-08-28 01:30:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|7
1598578500000|2020-08-28 01:35:00|1781.5|1775.5|1783.8|1777.8|1783.8|1777.8|1781.5|1775.5|14
1598578800000|2020-08-28 01:40:00|1784.3|1778.3|1784|1778|1784.5|1778.5|1784|1778|5
1598579100000|2020-08-28 01:45:00|1784.3|1778.3|1784|1778|1784.3|1778.3|1784|1778|2
1598579400000|2020-08-28 01:50:00|1783.8|1777.8|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|4
1598579700000|2020-08-28 01:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1598580000000|2020-08-28 02:00:00|1784.4|1778.4|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|3
1598580300000|2020-08-28 02:05:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784|1778|4
1598580600000|2020-08-28 02:10:00|1785|1779|1785.1|1779.1|1785.1|1779.1|1785|1779|2
1598580900000|2020-08-28 02:15:00|1785.4|1779.4|1785.1|1779.1|1785.4|1779.4|1785.1|1779.1|2
1598581500000|2020-08-28 02:25:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598581800000|2020-08-28 02:30:00|1785.5|1779.5|1784.5|1778.5|1785.5|1779.5|1784.5|1778.5|12
1598582100000|2020-08-28 02:35:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598582400000|2020-08-28 02:40:00|1785.3|1779.3|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|6
1598583000000|2020-08-28 02:50:00|1785.8|1779.8|1785.5|1779.5|1785.8|1779.8|1785.5|1779.5|2
1598583300000|2020-08-28 02:55:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1598583600000|2020-08-28 03:00:00|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1
1598583900000|2020-08-28 03:05:00|1785.3|1779.3|1784.5|1778.5|1785.3|1779.3|1784.5|1778.5|7
1598584200000|2020-08-28 03:10:00|1784.8|1778.8|1784.3|1778.3|1785|1779|1784.3|1778.3|4
1598584500000|2020-08-28 03:15:00|1785|1779|1785|1779|1785.3|1779.3|1784.5|1778.5|7
1598585100000|2020-08-28 03:25:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1
1598585700000|2020-08-28 03:35:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1598586000000|2020-08-28 03:40:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1
1598587200000|2020-08-28 04:00:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1598589900000|2020-08-28 04:45:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1
1598590200000|2020-08-28 04:50:00|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1
1598590500000|2020-08-28 04:55:00|1785.4|1779.4|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|4
1598591100000|2020-08-28 05:05:00|1785.3|1779.3|1784.3|1778.3|1785.3|1779.3|1784.3|1778.3|3
1598591400000|2020-08-28 05:10:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1783.8|1777.8|12
1598591700000|2020-08-28 05:15:00|1784|1778|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|3
1598592300000|2020-08-28 05:25:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1598592600000|2020-08-28 05:30:00|1784.3|1778.3|1785.3|1779.3|1785.5|1779.5|1784.3|1778.3|8
1598592900000|2020-08-28 05:35:00|1785.8|1779.8|1785.3|1779.3|1785.8|1779.8|1785.3|1779.3|6
1598593200000|2020-08-28 05:40:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|10
1598593500000|2020-08-28 05:45:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|12
1598594100000|2020-08-28 05:55:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.5|1780.5|5
1598594400000|2020-08-28 06:00:00|1786.5|1780.5|1785.5|1779.5|1786.8|1780.8|1785.5|1779.5|24
1598594700000|2020-08-28 06:05:00|1785.8|1779.8|1785.8|1779.8|1786.3|1780.3|1785|1779|26
1598595000000|2020-08-28 06:10:00|1785.3|1779.3|1786.3|1780.3|1787.8|1781.8|1785.3|1779.3|32
1598595300000|2020-08-28 06:15:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|13
1598595600000|2020-08-28 06:20:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|2
1598595900000|2020-08-28 06:25:00|1787.5|1781.5|1787.5|1781.5|1787.8|1781.8|1787.5|1781.5|3
1598596200000|2020-08-28 06:30:00|1787.8|1781.8|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|2
1598596500000|2020-08-28 06:35:00|1787.5|1781.5|1787.3|1781.3|1787.5|1781.5|1787.3|1781.3|4
1598596800000|2020-08-28 06:40:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1785.3|1779.3|12
1598597100000|2020-08-28 06:45:00|1786.5|1780.5|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|8
1598597400000|2020-08-28 06:50:00|1787.4|1781.4|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|8
1598597700000|2020-08-28 06:55:00|1787.3|1781.3|1786.8|1780.8|1787.3|1781.3|1786.8|1780.8|8
1598598000000|2020-08-28 07:00:00|1787|1781|1788.8|1782.8|1788.8|1782.8|1787|1781|27
1598598300000|2020-08-28 07:05:00|1788.9|1782.9|1787.6|1781.6|1788.9|1782.9|1787.3|1781.3|28
1598598600000|2020-08-28 07:10:00|1787.8|1781.8|1786.9|1780.9|1787.9|1781.9|1786.8|1780.8|18
1598598900000|2020-08-28 07:15:00|1787|1781|1786.9|1780.9|1787.5|1781.5|1786.4|1780.4|33
1598599200000|2020-08-28 07:20:00|1787.1|1781.1|1787.9|1781.9|1788.4|1782.4|1786.9|1780.9|31
1598599500000|2020-08-28 07:25:00|1787.8|1781.8|1786.5|1780.5|1787.8|1781.8|1786|1780|15
1598599800000|2020-08-28 07:30:00|1786.9|1780.9|1785.4|1779.4|1786.9|1780.9|1784.9|1778.9|35
1598600100000|2020-08-28 07:35:00|1785.3|1779.3|1785.9|1779.9|1786.9|1780.9|1784.9|1778.9|36
1598600400000|2020-08-28 07:40:00|1785.8|1779.8|1785.9|1779.9|1786.4|1780.4|1784.9|1778.9|20
1598600700000|2020-08-28 07:45:00|1786|1780|1786.4|1780.4|1786.4|1780.4|1786|1780|8
1598601000000|2020-08-28 07:50:00|1786.5|1780.5|1787.4|1781.4|1787.4|1781.4|1786.5|1780.5|9
1598601300000|2020-08-28 07:55:00|1787.5|1781.5|1787.3|1781.3|1787.9|1781.9|1786.4|1780.4|12
1598601600000|2020-08-28 08:00:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|8
1598601900000|2020-08-28 08:05:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|10
1598602200000|2020-08-28 08:10:00|1786.8|1780.8|1787.3|1781.3|1788.6|1782.6|1786.8|1780.8|9
1598602500000|2020-08-28 08:15:00|1787.5|1781.5|1791.8|1785.8|1791.8|1785.8|1787.5|1781.5|14
1598602800000|2020-08-28 08:20:00|1792.3|1786.3|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|19
1598603100000|2020-08-28 08:25:00|1791.4|1785.4|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|11
1598603400000|2020-08-28 08:30:00|1790.9|1784.9|1790.1|1784.1|1791.8|1785.8|1790.1|1784.1|23
1598603700000|2020-08-28 08:35:00|1790.8|1784.8|1792|1786|1792.3|1786.3|1790.3|1784.3|19
1598604000000|2020-08-28 08:40:00|1792.3|1786.3|1791.8|1785.8|1792.5|1786.5|1791.3|1785.3|14
1598604300000|2020-08-28 08:45:00|1791.3|1785.3|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|3
1598604600000|2020-08-28 08:50:00|1791.5|1785.5|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|8
1598604900000|2020-08-28 08:55:00|1790.3|1784.3|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|6
1598605200000|2020-08-28 09:00:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|11
1598605500000|2020-08-28 09:05:00|1792.3|1786.3|1795.8|1789.8|1796.8|1790.8|1792.3|1786.3|18
1598605800000|2020-08-28 09:10:00|1796.5|1790.5|1796.8|1790.8|1796.8|1790.8|1796.3|1790.3|4
1598606100000|2020-08-28 09:15:00|1797.3|1791.3|1800.3|1794.3|1800.3|1794.3|1797.3|1791.3|9
1598606400000|2020-08-28 09:20:00|1800.1|1794.1|1799.3|1793.3|1800.1|1794.1|1798.3|1792.3|10
1598606700000|2020-08-28 09:25:00|1798.8|1792.8|1797.8|1791.8|1799.3|1793.3|1797.8|1791.8|10
1598607000000|2020-08-28 09:30:00|1797.3|1791.3|1799.3|1793.3|1799.3|1793.3|1797.3|1791.3|6
1598607300000|2020-08-28 09:35:00|1799.8|1793.8|1798.8|1792.8|1799.8|1793.8|1798.8|1792.8|3
1598607600000|2020-08-28 09:40:00|1799.5|1793.5|1801.3|1795.3|1801.8|1795.8|1799.3|1793.3|10
1598607900000|2020-08-28 09:45:00|1800.8|1794.8|1799.8|1793.8|1800.8|1794.8|1799.8|1793.8|11
1598608200000|2020-08-28 09:50:00|1799.6|1793.6|1799.3|1793.3|1799.6|1793.6|1799.3|1793.3|2
1598608500000|2020-08-28 09:55:00|1798.3|1792.3|1798.5|1792.5|1798.5|1792.5|1797.3|1791.3|27
1598608800000|2020-08-28 10:00:00|1798.3|1792.3|1798.3|1792.3|1798.5|1792.5|1797.8|1791.8|12
1598609100000|2020-08-28 10:05:00|1798.5|1792.5|1797.8|1791.8|1798.5|1792.5|1797.8|1791.8|13
1598609400000|2020-08-28 10:10:00|1798|1792|1799.3|1793.3|1799.8|1793.8|1797.8|1791.8|17
1598609700000|2020-08-28 10:15:00|1798.8|1792.8|1799.8|1793.8|1800.4|1794.4|1798.8|1792.8|11
1598610000000|2020-08-28 10:20:00|1799.5|1793.5|1798.3|1792.3|1800.2|1794.2|1798.3|1792.3|14
1598610300000|2020-08-28 10:25:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1
1598610600000|2020-08-28 10:30:00|1799|1793|1799|1793|1799.8|1793.8|1798.3|1792.3|35
1598610900000|2020-08-28 10:35:00|1798.8|1792.8|1799.5|1793.5|1799.8|1793.8|1798.8|1792.8|30
1598611200000|2020-08-28 10:40:00|1799.6|1793.6|1799.3|1793.3|1800.3|1794.3|1799.3|1793.3|16
1598611500000|2020-08-28 10:45:00|1799.5|1793.5|1799.3|1793.3|1799.5|1793.5|1799.3|1793.3|3
1598611800000|2020-08-28 10:50:00|1798.3|1792.3|1798.3|1792.3|1798.5|1792.5|1798.3|1792.3|9
1598612100000|2020-08-28 10:55:00|1798.1|1792.1|1799|1793|1799|1793|1797.3|1791.3|9
1598612400000|2020-08-28 11:00:00|1798.9|1792.9|1799.3|1793.3|1799.3|1793.3|1798.3|1792.3|8
1598612700000|2020-08-28 11:05:00|1798.8|1792.8|1799.3|1793.3|1799.5|1793.5|1798.8|1792.8|12
1598613000000|2020-08-28 11:10:00|1799.8|1793.8|1799.3|1793.3|1799.8|1793.8|1799.3|1793.3|2
1598613300000|2020-08-28 11:15:00|1799.5|1793.5|1798.5|1792.5|1799.8|1793.8|1798.5|1792.5|11
1598613600000|2020-08-28 11:20:00|1798.8|1792.8|1799.3|1793.3|1799.3|1793.3|1798.8|1792.8|2
1598613900000|2020-08-28 11:25:00|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1798.8|1792.8|1
1598614200000|2020-08-28 11:30:00|1798.9|1792.9|1800.8|1794.8|1804|1798|1798.8|1792.8|46
1598614500000|2020-08-28 11:35:00|1801.3|1795.3|1800.8|1794.8|1801.5|1795.5|1800.8|1794.8|14
1598614800000|2020-08-28 11:40:00|1800.3|1794.3|1800.3|1794.3|1801.3|1795.3|1800.3|1794.3|15
1598615100000|2020-08-28 11:45:00|1800.5|1794.5|1800.3|1794.3|1801.5|1795.5|1798.3|1792.3|17
1598615400000|2020-08-28 11:50:00|1800.5|1794.5|1800.8|1794.8|1801.3|1795.3|1799.3|1793.3|29
1598615700000|2020-08-28 11:55:00|1804.1|1798.1|1800|1794|1804.1|1798.1|1798.3|1792.3|139
1598616000000|2020-08-28 12:00:00|1800.3|1794.3|1801.5|1795.5|1801.5|1795.5|1800.3|1794.3|8
1598616300000|2020-08-28 12:05:00|1801.6|1795.6|1803.3|1797.3|1805.6|1799.6|1801.6|1795.6|19
1598616600000|2020-08-28 12:10:00|1803.1|1797.1|1804.3|1798.3|1804.8|1798.8|1802.8|1796.8|16
1598616900000|2020-08-28 12:15:00|1804.8|1798.8|1805|1799|1807.3|1801.3|1804.3|1798.3|21
1598617200000|2020-08-28 12:20:00|1805.3|1799.3|1807.8|1801.8|1807.8|1801.8|1805.3|1799.3|31
1598617500000|2020-08-28 12:25:00|1808.3|1802.3|1806.4|1800.4|1808.3|1802.3|1805.8|1799.8|20
1598617800000|2020-08-28 12:30:00|1806.6|1800.6|1805.3|1799.3|1807.3|1801.3|1805.3|1799.3|37
1598618100000|2020-08-28 12:35:00|1805.4|1799.4|1805.8|1799.8|1806.5|1800.5|1804.8|1798.8|22
1598618400000|2020-08-28 12:40:00|1806.3|1800.3|1806.5|1800.5|1806.8|1800.8|1806.1|1800.1|15
1598618700000|2020-08-28 12:45:00|1806.8|1800.8|1807.8|1801.8|1808.3|1802.3|1806.3|1800.3|22
1598619000000|2020-08-28 12:50:00|1807.3|1801.3|1808.3|1802.3|1813|1807|1807.3|1801.3|42
1598619300000|2020-08-28 12:55:00|1808|1802|1807.8|1801.8|1808.9|1802.9|1807.3|1801.3|26
1598619600000|2020-08-28 13:00:00|1807.5|1801.5|1806.3|1800.3|1811.1|1805.1|1806.3|1800.3|52
1598619900000|2020-08-28 13:05:00|1805.8|1799.8|1802.3|1796.3|1806.8|1800.8|1801.7|1795.7|73
1598620200000|2020-08-28 13:10:00|1802.4|1796.4|1801.3|1795.3|1803.8|1797.8|1797.6|1791.6|43
1598620500000|2020-08-28 13:15:00|1801.4|1795.4|1801.8|1795.8|1802.8|1796.8|1799.5|1793.5|41
1598620800000|2020-08-28 13:20:00|1801.5|1795.5|1800.3|1794.3|1801.8|1795.8|1799.8|1793.8|35
1598621100000|2020-08-28 13:25:00|1799.8|1793.8|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|31
1598621400000|2020-08-28 13:30:00|1799.3|1793.3|1799.8|1793.8|1801.1|1795.1|1798.8|1792.8|27
1598621700000|2020-08-28 13:35:00|1799.3|1793.3|1799.8|1793.8|1799.8|1793.8|1798.8|1792.8|16
1598622000000|2020-08-28 13:40:00|1800|1794|1800.4|1794.4|1800.4|1794.4|1798.8|1792.8|26
1598622300000|2020-08-28 13:45:00|1800.3|1794.3|1800.8|1794.8|1800.8|1794.8|1800.3|1794.3|6
1598622600000|2020-08-28 13:50:00|1800.3|1794.3|1801.3|1795.3|1802.9|1796.9|1799.8|1793.8|45
1598622900000|2020-08-28 13:55:00|1801.5|1795.5|1801.8|1795.8|1801.8|1795.8|1800.8|1794.8|17
1598623200000|2020-08-28 14:00:00|1802.1|1796.1|1801.8|1795.8|1802.1|1796.1|1801.3|1795.3|15
1598623500000|2020-08-28 14:05:00|1802|1796|1800.8|1794.8|1802.3|1796.3|1799.7|1793.7|35
1598623800000|2020-08-28 14:10:00|1800.5|1794.5|1799.8|1793.8|1802.9|1796.9|1799.3|1793.3|26
1598624100000|2020-08-28 14:15:00|1800|1794|1796.8|1790.8|1800|1794|1796.8|1790.8|10
1598624400000|2020-08-28 14:20:00|1797.3|1791.3|1796.8|1790.8|1798.3|1792.3|1793.6|1787.6|25
1598624700000|2020-08-28 14:25:00|1796.9|1790.9|1798.8|1792.8|1799.3|1793.3|1796.8|1790.8|21
1598625000000|2020-08-28 14:30:00|1798.3|1792.3|1798|1792|1798.5|1792.5|1795.8|1789.8|18
1598625300000|2020-08-28 14:35:00|1798.3|1792.3|1799.3|1793.3|1799.3|1793.3|1797.9|1791.9|23
1598625600000|2020-08-28 14:40:00|1799.5|1793.5|1799.3|1793.3|1799.5|1793.5|1793.8|1787.8|27
1598625900000|2020-08-28 14:45:00|1799.4|1793.4|1801.2|1795.2|1802.8|1796.8|1799.3|1793.3|43
1598626200000|2020-08-28 14:50:00|1800.4|1794.4|1802.8|1796.8|1802.8|1796.8|1800.4|1794.4|21
1598626500000|2020-08-28 14:55:00|1801.7|1795.7|1801.3|1795.3|1802.3|1796.3|1797.8|1791.8|27
1598626800000|2020-08-28 15:00:00|1801.4|1795.4|1802.8|1796.8|1802.8|1796.8|1801.4|1795.4|10
1598627100000|2020-08-28 15:05:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801.8|1795.8|5
1598627400000|2020-08-28 15:10:00|1801.9|1795.9|1801.3|1795.3|1802.3|1796.3|1799.8|1793.8|30
1598627700000|2020-08-28 15:15:00|1801.1|1795.1|1798.8|1792.8|1801.1|1795.1|1797.8|1791.8|26
1598628000000|2020-08-28 15:20:00|1798.3|1792.3|1797.3|1791.3|1798.3|1792.3|1797|1791|17
1598628300000|2020-08-28 15:25:00|1797.5|1791.5|1801.1|1795.1|1803.3|1797.3|1797.3|1791.3|30
1598628600000|2020-08-28 15:30:00|1801.2|1795.2|1803.3|1797.3|1804.9|1798.9|1799|1793|70
1598628900000|2020-08-28 15:35:00|1803.8|1797.8|1803.3|1797.3|1804.8|1798.8|1802.3|1796.3|27
1598629200000|2020-08-28 15:40:00|1803|1797|1802.8|1796.8|1803.3|1797.3|1802.5|1796.5|12
1598629500000|2020-08-28 15:45:00|1802.6|1796.6|1802.8|1796.8|1802.8|1796.8|1802|1796|9
1598629800000|2020-08-28 15:50:00|1803.3|1797.3|1800.9|1794.9|1803.5|1797.5|1799.9|1793.9|7
1598630100000|2020-08-28 15:55:00|1803.3|1797.3|1803.3|1797.3|1803.3|1797.3|1799.3|1793.3|28
1598630400000|2020-08-28 16:00:00|1803.5|1797.5|1802.8|1796.8|1803.8|1797.8|1802.3|1796.3|15
1598630700000|2020-08-28 16:05:00|1802.5|1796.5|1802.8|1796.8|1802.8|1796.8|1802.3|1796.3|14
1598631000000|2020-08-28 16:10:00|1803|1797|1802|1796|1803.3|1797.3|1802|1796|23
1598631300000|2020-08-28 16:15:00|1801.8|1795.8|1801.8|1795.8|1802|1796|1800.5|1794.5|13
1598631600000|2020-08-28 16:20:00|1802|1796|1801.8|1795.8|1802.8|1796.8|1800|1794|17
1598631900000|2020-08-28 16:25:00|1801.5|1795.5|1802.8|1796.8|1802.8|1796.8|1801|1795|16
1598632200000|2020-08-28 16:30:00|1803.3|1797.3|1802.8|1796.8|1803.8|1797.8|1802.8|1796.8|5
1598632500000|2020-08-28 16:35:00|1803|1797|1802.8|1796.8|1803|1797|1802.8|1796.8|5
1598632800000|2020-08-28 16:40:00|1803.3|1797.3|1803.5|1797.5|1803.5|1797.5|1803|1797|6
1598633100000|2020-08-28 16:45:00|1803.8|1797.8|1803.5|1797.5|1804.5|1798.5|1803.3|1797.3|12
1598633400000|2020-08-28 16:50:00|1804.3|1798.3|1802.5|1796.5|1804.3|1798.3|1802.5|1796.5|16
1598633700000|2020-08-28 16:55:00|1803.3|1797.3|1803.8|1797.8|1803.8|1797.8|1802.8|1796.8|10
1598918400000|2020-09-01 00:00:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1
1598918700000|2020-09-01 00:05:00|1806.5|1800.5|1807.8|1801.8|1807.8|1801.8|1806.5|1800.5|6
1598919000000|2020-09-01 00:10:00|1807.5|1801.5|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|3
1598919900000|2020-09-01 00:25:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1806.8|1800.8|5
1598920500000|2020-09-01 00:35:00|1806.5|1800.5|1807.3|1801.3|1807.8|1801.8|1806.3|1800.3|7
1598920800000|2020-09-01 00:40:00|1806.5|1800.5|1806.5|1800.5|1807|1801|1806.3|1800.3|7
1598921100000|2020-09-01 00:45:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1598921400000|2020-09-01 00:50:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|3
1598922000000|2020-09-01 01:00:00|1807|1801|1807.3|1801.3|1807.5|1801.5|1806.8|1800.8|10
1598922300000|2020-09-01 01:05:00|1807.5|1801.5|1808.8|1802.8|1808.8|1802.8|1807.3|1801.3|5
1598922600000|2020-09-01 01:10:00|1808.3|1802.3|1807.5|1801.5|1808.5|1802.5|1807.5|1801.5|5
1598922900000|2020-09-01 01:15:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807|1801|3
1598923200000|2020-09-01 01:20:00|1807|1801|1805.5|1799.5|1807.8|1801.8|1805.3|1799.3|17
1598923500000|2020-09-01 01:25:00|1805.3|1799.3|1805.5|1799.5|1806.3|1800.3|1804.8|1798.8|26
1598923800000|2020-09-01 01:30:00|1805.3|1799.3|1804.8|1798.8|1805.8|1799.8|1804.3|1798.3|21
1598924100000|2020-09-01 01:35:00|1804.3|1798.3|1807.5|1801.5|1807.5|1801.5|1804.3|1798.3|18
1598924400000|2020-09-01 01:40:00|1807.8|1801.8|1807.5|1801.5|1807.8|1801.8|1807.3|1801.3|5
1598924700000|2020-09-01 01:45:00|1807.8|1801.8|1808|1802|1808|1802|1807.3|1801.3|7
1598925000000|2020-09-01 01:50:00|1807.8|1801.8|1808.3|1802.3|1808.3|1802.3|1807.5|1801.5|12
1598925300000|2020-09-01 01:55:00|1807.8|1801.8|1808|1802|1808.8|1802.8|1807.8|1801.8|8
1598925600000|2020-09-01 02:00:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1807.5|1801.5|10
1598925900000|2020-09-01 02:05:00|1808.8|1802.8|1809.3|1803.3|1809.5|1803.5|1808.5|1802.5|5
1598926200000|2020-09-01 02:10:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.3|1803.3|7
1598926800000|2020-09-01 02:20:00|1809.4|1803.4|1808.5|1802.5|1809.4|1803.4|1808.5|1802.5|2
1598927400000|2020-09-01 02:30:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|6
1598927700000|2020-09-01 02:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|5
1598928000000|2020-09-01 02:40:00|1808.8|1802.8|1809.3|1803.3|1809.3|1803.3|1808.8|1802.8|2
1598928300000|2020-09-01 02:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|7
1598928600000|2020-09-01 02:50:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1598928900000|2020-09-01 02:55:00|1808.1|1802.1|1808|1802|1808.1|1802.1|1808|1802|2
1598929200000|2020-09-01 03:00:00|1808.3|1802.3|1809|1803|1809|1803|1808|1802|4
1598929500000|2020-09-01 03:05:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1808.8|1802.8|4
1598929800000|2020-09-01 03:10:00|1809|1803|1809.8|1803.8|1809.8|1803.8|1809|1803|4
1598930100000|2020-09-01 03:15:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1
1598930400000|2020-09-01 03:20:00|1809.8|1803.8|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|5
1598930700000|2020-09-01 03:25:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931000000|2020-09-01 03:30:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931300000|2020-09-01 03:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|4
1598931600000|2020-09-01 03:40:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1
1598931900000|2020-09-01 03:45:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1598932200000|2020-09-01 03:50:00|1809.5|1803.5|1810.3|1804.3|1810.5|1804.5|1809.5|1803.5|4
1598932500000|2020-09-01 03:55:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1
1598932800000|2020-09-01 04:00:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1598933100000|2020-09-01 04:05:00|1810.5|1804.5|1810.8|1804.8|1810.8|1804.8|1810.5|1804.5|2
1598935200000|2020-09-01 04:40:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|3
1598938200000|2020-09-01 05:30:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1809.8|1803.8|3
1598938500000|2020-09-01 05:35:00|1810.3|1804.3|1811.3|1805.3|1811.5|1805.5|1810.3|1804.3|9
1598938800000|2020-09-01 05:40:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810|1804|11
1598939100000|2020-09-01 05:45:00|1811.5|1805.5|1811.8|1805.8|1811.8|1805.8|1811.5|1805.5|2
1598939400000|2020-09-01 05:50:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|4
1598939700000|2020-09-01 05:55:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1811.8|1805.8|16
1598940000000|2020-09-01 06:00:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.3|1805.3|4
1598940300000|2020-09-01 06:05:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1811.8|1805.8|9
1598940600000|2020-09-01 06:10:00|1812|1806|1812.3|1806.3|1812.5|1806.5|1811.8|1805.8|15
1598940900000|2020-09-01 06:15:00|1812.5|1806.5|1811.8|1805.8|1812.8|1806.8|1811.5|1805.5|22
1598941200000|2020-09-01 06:20:00|1811.5|1805.5|1811|1805|1811.8|1805.8|1810.8|1804.8|21
1598941500000|2020-09-01 06:25:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810.3|1804.3|13
1598941800000|2020-09-01 06:30:00|1811.3|1805.3|1811.8|1805.8|1812.3|1806.3|1811.3|1805.3|11
1598942100000|2020-09-01 06:35:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|10
1598942400000|2020-09-01 06:40:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|10
1598942700000|2020-09-01 06:45:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1812.3|1806.3|5
1598943000000|2020-09-01 06:50:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|7
1598943300000|2020-09-01 06:55:00|1813|1807|1814|1808|1814.5|1808.5|1813|1807|34
1598943600000|2020-09-01 07:00:00|1814.3|1808.3|1814.8|1808.8|1815.8|1809.8|1813.8|1807.8|36
1598943900000|2020-09-01 07:05:00|1814.9|1808.9|1815.8|1809.8|1815.8|1809.8|1814.9|1808.9|5
1598944500000|2020-09-01 07:15:00|1815.9|1809.9|1817.8|1811.8|1819.3|1813.3|1815.8|1809.8|29
1598944800000|2020-09-01 07:20:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1817.8|1811.8|12
1598945100000|2020-09-01 07:25:00|1819.3|1813.3|1819.8|1813.8|1819.8|1813.8|1819.3|1813.3|7
1598945400000|2020-09-01 07:30:00|1819.3|1813.3|1815.8|1809.8|1819.8|1813.8|1815|1809|17
1598945700000|2020-09-01 07:35:00|1816.3|1810.3|1816.8|1810.8|1817.3|1811.3|1816.3|1810.3|22
1598946000000|2020-09-01 07:40:00|1815.8|1809.8|1816.3|1810.3|1816.3|1810.3|1814.8|1808.8|27
1598946300000|2020-09-01 07:45:00|1816.8|1810.8|1817.3|1811.3|1817.3|1811.3|1816.8|1810.8|16
1598946600000|2020-09-01 07:50:00|1816.8|1810.8|1817.8|1811.8|1817.8|1811.8|1816.8|1810.8|4
1598947200000|2020-09-01 08:00:00|1816.8|1810.8|1817.3|1811.3|1817.8|1811.8|1816.5|1810.5|10
1598947500000|2020-09-01 08:05:00|1816.3|1810.3|1815.8|1809.8|1816.8|1810.8|1815|1809|11
1598947800000|2020-09-01 08:10:00|1815.3|1809.3|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|2
1598948100000|2020-09-01 08:15:00|1816.3|1810.3|1817.3|1811.3|1818|1812|1816.3|1810.3|9
1598948400000|2020-09-01 08:20:00|1817.5|1811.5|1818.3|1812.3|1819|1813|1817.3|1811.3|14
1598948700000|2020-09-01 08:25:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1598949000000|2020-09-01 08:30:00|1818.6|1812.6|1816.8|1810.8|1818.6|1812.6|1816.8|1810.8|22
1598949300000|2020-09-01 08:35:00|1817.8|1811.8|1816.3|1810.3|1818.4|1812.4|1816.3|1810.3|16
1598949600000|2020-09-01 08:40:00|1815.8|1809.8|1815.5|1809.5|1816.1|1810.1|1814.3|1808.3|30
1598949900000|2020-09-01 08:45:00|1815.8|1809.8|1817.5|1811.5|1818.3|1812.3|1815.3|1809.3|33
1598950200000|2020-09-01 08:50:00|1817.8|1811.8|1817.3|1811.3|1819|1813|1817.3|1811.3|18
1598950500000|2020-09-01 08:55:00|1817.1|1811.1|1817.8|1811.8|1819.9|1813.9|1816.8|1810.8|16
1598950800000|2020-09-01 09:00:00|1816.8|1810.8|1818.1|1812.1|1819.3|1813.3|1816.5|1810.5|14
1598951100000|2020-09-01 09:05:00|1818.3|1812.3|1818.3|1812.3|1818.6|1812.6|1817.8|1811.8|5
1598951400000|2020-09-01 09:10:00|1818.8|1812.8|1818.8|1812.8|1821|1815|1818.3|1812.3|23
1598952000000|2020-09-01 09:20:00|1819.3|1813.3|1819.5|1813.5|1821|1815|1819.3|1813.3|11
1598952300000|2020-09-01 09:25:00|1819.8|1813.8|1819.3|1813.3|1821.1|1815.1|1819.3|1813.3|6
1598952600000|2020-09-01 09:30:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1598952900000|2020-09-01 09:35:00|1820.8|1814.8|1820.5|1814.5|1821.3|1815.3|1820.3|1814.3|8
1598953200000|2020-09-01 09:40:00|1821.3|1815.3|1821.7|1815.7|1821.7|1815.7|1819.4|1813.4|31
1598953500000|2020-09-01 09:45:00|1820.7|1814.7|1820.8|1814.8|1821.3|1815.3|1820.3|1814.3|19
1598953800000|2020-09-01 09:50:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|4
1598954100000|2020-09-01 09:55:00|1821.3|1815.3|1820.8|1814.8|1821.4|1815.4|1820.5|1814.5|5
1598954400000|2020-09-01 10:00:00|1820.5|1814.5|1820.3|1814.3|1821.2|1815.2|1820|1814|14
1598954700000|2020-09-01 10:05:00|1820.8|1814.8|1820.8|1814.8|1821.8|1815.8|1820.8|1814.8|11
1598955000000|2020-09-01 10:10:00|1820.5|1814.5|1820.8|1814.8|1821.3|1815.3|1820.5|1814.5|4
1598955300000|2020-09-01 10:15:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|8
1598955600000|2020-09-01 10:20:00|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1
1598955900000|2020-09-01 10:25:00|1822|1816|1822.5|1816.5|1822.8|1816.8|1822|1816|11
1598956200000|2020-09-01 10:30:00|1822.8|1816.8|1821.3|1815.3|1822.8|1816.8|1821.3|1815.3|7
1598956500000|2020-09-01 10:35:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1
1598956800000|2020-09-01 10:40:00|1822|1816|1822.3|1816.3|1822.8|1816.8|1822|1816|14
1598957400000|2020-09-01 10:50:00|1822.5|1816.5|1822.8|1816.8|1822.8|1816.8|1822.5|1816.5|2
1598957700000|2020-09-01 10:55:00|1823.3|1817.3|1823.8|1817.8|1823.8|1817.8|1823.3|1817.3|2
1598958000000|2020-09-01 11:00:00|1824|1818|1822.8|1816.8|1827.1|1821.1|1822.8|1816.8|27
1598958300000|2020-09-01 11:05:00|1822.5|1816.5|1822|1816|1823.3|1817.3|1821.8|1815.8|23
1598958600000|2020-09-01 11:10:00|1822.3|1816.3|1820|1814|1822.3|1816.3|1820|1814|27
1598958900000|2020-09-01 11:15:00|1820.3|1814.3|1821.8|1815.8|1821.8|1815.8|1820.3|1814.3|11
1598959200000|2020-09-01 11:20:00|1821.5|1815.5|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|9
1598959500000|2020-09-01 11:25:00|1822|1816|1820.3|1814.3|1823.3|1817.3|1820|1814|23
1598959800000|2020-09-01 11:30:00|1821|1815|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|16
1598960100000|2020-09-01 11:35:00|1821|1815|1821.8|1815.8|1822|1816|1820.8|1814.8|11
1598960400000|2020-09-01 11:40:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1820.8|1814.8|11
1598960700000|2020-09-01 11:45:00|1821.3|1815.3|1820.8|1814.8|1824.4|1818.4|1820.5|1814.5|19
1598961000000|2020-09-01 11:50:00|1821.3|1815.3|1821.3|1815.3|1822.3|1816.3|1820.8|1814.8|8
1598961300000|2020-09-01 11:55:00|1820.8|1814.8|1822.5|1816.5|1822.8|1816.8|1819.8|1813.8|70
1598961600000|2020-09-01 12:00:00|1822.6|1816.6|1824.8|1818.8|1824.8|1818.8|1822.3|1816.3|34
1598961900000|2020-09-01 12:05:00|1824.6|1818.6|1824.8|1818.8|1825.1|1819.1|1823.8|1817.8|17
1598962200000|2020-09-01 12:10:00|1824.5|1818.5|1824.3|1818.3|1824.5|1818.5|1823.8|1817.8|5
1598962500000|2020-09-01 12:15:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1598962800000|2020-09-01 12:20:00|1823.8|1817.8|1824.3|1818.3|1825.2|1819.2|1823.8|1817.8|38
1598963100000|2020-09-01 12:25:00|1824.6|1818.6|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|21
1598963400000|2020-09-01 12:30:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|6
1598963700000|2020-09-01 12:35:00|1824.9|1818.9|1824.8|1818.8|1824.9|1818.9|1824.8|1818.8|2
1598964000000|2020-09-01 12:40:00|1824|1818|1824.4|1818.4|1824.8|1818.8|1823.8|1817.8|14
1598964300000|2020-09-01 12:45:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1824|1818|12
1598964600000|2020-09-01 12:50:00|1825.5|1819.5|1825.3|1819.3|1826.4|1820.4|1825|1819|27
1598964900000|2020-09-01 12:55:00|1825.4|1819.4|1825.8|1819.8|1827.8|1821.8|1825.4|1819.4|26
1598965200000|2020-09-01 13:00:00|1825.3|1819.3|1825.7|1819.7|1827.4|1821.4|1823.8|1817.8|106
1598965500000|2020-09-01 13:05:00|1825|1819|1824|1818|1826.5|1820.5|1823.8|1817.8|62
1598965800000|2020-09-01 13:10:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1823.8|1817.8|38
1598966100000|2020-09-01 13:15:00|1825.4|1819.4|1824.8|1818.8|1827.3|1821.3|1824.8|1818.8|35
1598966400000|2020-09-01 13:20:00|1825|1819|1825.3|1819.3|1828.1|1822.1|1824.3|1818.3|62
1598966700000|2020-09-01 13:25:00|1826.9|1820.9|1821.3|1815.3|1826.9|1820.9|1821.3|1815.3|30
1598967000000|2020-09-01 13:30:00|1821.4|1815.4|1824.5|1818.5|1827.8|1821.8|1821.4|1815.4|108
1598967300000|2020-09-01 13:35:00|1823.6|1817.6|1824.3|1818.3|1828.4|1822.4|1822.8|1816.8|126
1598967600000|2020-09-01 13:40:00|1824.5|1818.5|1826.6|1820.6|1828.6|1822.6|1823.8|1817.8|31
1598967900000|2020-09-01 13:45:00|1825.3|1819.3|1826.8|1820.8|1827.6|1821.6|1825.3|1819.3|48
1598968200000|2020-09-01 13:50:00|1826.3|1820.3|1826.8|1820.8|1826.8|1820.8|1826.3|1820.3|27
1598968500000|2020-09-01 13:55:00|1827.4|1821.4|1826.1|1820.1|1827.4|1821.4|1825.8|1819.8|8
1598968800000|2020-09-01 14:00:00|1826.3|1820.3|1822.3|1816.3|1826.6|1820.6|1821.8|1815.8|69
1598969100000|2020-09-01 14:05:00|1821.8|1815.8|1821.8|1815.8|1825.8|1819.8|1820.8|1814.8|38
1598969400000|2020-09-01 14:10:00|1822|1816|1822.8|1816.8|1826.1|1820.1|1821.8|1815.8|41
1598969700000|2020-09-01 14:15:00|1822.3|1816.3|1822.5|1816.5|1825.5|1819.5|1820.8|1814.8|54
1598970000000|2020-09-01 14:20:00|1822.4|1816.4|1823.8|1817.8|1825.6|1819.6|1821.8|1815.8|63
1598970300000|2020-09-01 14:25:00|1823.3|1817.3|1823.8|1817.8|1825.5|1819.5|1822.8|1816.8|57
1598970600000|2020-09-01 14:30:00|1823|1817|1823.4|1817.4|1825.3|1819.3|1822.8|1816.8|49
1598970900000|2020-09-01 14:35:00|1823.3|1817.3|1824.8|1818.8|1827.7|1821.7|1823.3|1817.3|65
1598971200000|2020-09-01 14:40:00|1825|1819|1825.3|1819.3|1828.7|1822.7|1824.8|1818.8|59
1598971500000|2020-09-01 14:45:00|1824.8|1818.8|1825.3|1819.3|1825.9|1819.9|1823.8|1817.8|42
1598971800000|2020-09-01 14:50:00|1825.5|1819.5|1823.3|1817.3|1826.3|1820.3|1823.3|1817.3|59
1598972100000|2020-09-01 14:55:00|1823.5|1817.5|1821.6|1815.6|1823.9|1817.9|1820.8|1814.8|59
1598972400000|2020-09-01 15:00:00|1821.5|1815.5|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|29
1598972700000|2020-09-01 15:05:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|11
1598973000000|2020-09-01 15:10:00|1822.3|1816.3|1821.8|1815.8|1822.9|1816.9|1821.3|1815.3|32
1598973300000|2020-09-01 15:15:00|1821.3|1815.3|1822.8|1816.8|1822.8|1816.8|1819.8|1813.8|34
1598973600000|2020-09-01 15:20:00|1822.9|1816.9|1825.8|1819.8|1825.8|1819.8|1822.9|1816.9|11
1598973900000|2020-09-01 15:25:00|1825.3|1819.3|1821.3|1815.3|1825.3|1819.3|1821.3|1815.3|55
1598974200000|2020-09-01 15:30:00|1821.5|1815.5|1820.5|1814.5|1824.8|1818.8|1815.4|1809.4|127
1598974500000|2020-09-01 15:35:00|1820.6|1814.6|1820.4|1814.4|1825.1|1819.1|1819.8|1813.8|67
1598974800000|2020-09-01 15:40:00|1820.3|1814.3|1819.8|1813.8|1820.3|1814.3|1817.3|1811.3|59
1598975100000|2020-09-01 15:45:00|1819.6|1813.6|1819.8|1813.8|1820.3|1814.3|1818.8|1812.8|28
1598975400000|2020-09-01 15:50:00|1819.3|1813.3|1819.3|1813.3|1819.8|1813.8|1815.9|1809.9|23
1598975700000|2020-09-01 15:55:00|1818|1812|1820.3|1814.3|1822.9|1816.9|1818|1812|33
1598976000000|2020-09-01 16:00:00|1820|1814|1819.5|1813.5|1820|1814|1819.4|1813.4|6
1598976300000|2020-09-01 16:05:00|1819.1|1813.1|1818.8|1812.8|1819.3|1813.3|1818.8|1812.8|5
1598976600000|2020-09-01 16:10:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1598976900000|2020-09-01 16:15:00|1819.4|1813.4|1820.3|1814.3|1820.8|1814.8|1819.4|1813.4|18
1598977200000|2020-09-01 16:20:00|1820.5|1814.5|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|4
1598977500000|2020-09-01 16:25:00|1820.6|1814.6|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|3
1598977800000|2020-09-01 16:30:00|1820.6|1814.6|1821.1|1815.1|1821.1|1815.1|1820.6|1814.6|10
1598978100000|2020-09-01 16:35:00|1821|1815|1821.5|1815.5|1821.5|1815.5|1820.5|1814.5|5
1598978400000|2020-09-01 16:40:00|1821.6|1815.6|1821.8|1815.8|1822|1816|1821.6|1815.6|7
1598978700000|2020-09-01 16:45:00|1821.6|1815.6|1822|1816|1822|1816|1821.3|1815.3|6
1598979000000|2020-09-01 16:50:00|1821.9|1815.9|1821|1815|1821.9|1815.9|1820.9|1814.9|7
1598979300000|2020-09-01 16:55:00|1820.8|1814.8|1820.8|1814.8|1821|1815|1820.8|1814.8|9
1598918400000|2020-09-01 00:00:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1
1598918700000|2020-09-01 00:05:00|1806.5|1800.5|1807.8|1801.8|1807.8|1801.8|1806.5|1800.5|6
1598919000000|2020-09-01 00:10:00|1807.5|1801.5|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|3
1598919900000|2020-09-01 00:25:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1806.8|1800.8|5
1598920500000|2020-09-01 00:35:00|1806.5|1800.5|1807.3|1801.3|1807.8|1801.8|1806.3|1800.3|7
1598920800000|2020-09-01 00:40:00|1806.5|1800.5|1806.5|1800.5|1807|1801|1806.3|1800.3|7
1598921100000|2020-09-01 00:45:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1598921400000|2020-09-01 00:50:00|1806.8|1800.8|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|3
1598922000000|2020-09-01 01:00:00|1807|1801|1807.3|1801.3|1807.5|1801.5|1806.8|1800.8|10
1598922300000|2020-09-01 01:05:00|1807.5|1801.5|1808.8|1802.8|1808.8|1802.8|1807.3|1801.3|5
1598922600000|2020-09-01 01:10:00|1808.3|1802.3|1807.5|1801.5|1808.5|1802.5|1807.5|1801.5|5
1598922900000|2020-09-01 01:15:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807|1801|3
1598923200000|2020-09-01 01:20:00|1807|1801|1805.5|1799.5|1807.8|1801.8|1805.3|1799.3|17
1598923500000|2020-09-01 01:25:00|1805.3|1799.3|1805.5|1799.5|1806.3|1800.3|1804.8|1798.8|26
1598923800000|2020-09-01 01:30:00|1805.3|1799.3|1804.8|1798.8|1805.8|1799.8|1804.3|1798.3|21
1598924100000|2020-09-01 01:35:00|1804.3|1798.3|1807.5|1801.5|1807.5|1801.5|1804.3|1798.3|18
1598924400000|2020-09-01 01:40:00|1807.8|1801.8|1807.5|1801.5|1807.8|1801.8|1807.3|1801.3|5
1598924700000|2020-09-01 01:45:00|1807.8|1801.8|1808|1802|1808|1802|1807.3|1801.3|7
1598925000000|2020-09-01 01:50:00|1807.8|1801.8|1808.3|1802.3|1808.3|1802.3|1807.5|1801.5|12
1598925300000|2020-09-01 01:55:00|1807.8|1801.8|1808|1802|1808.8|1802.8|1807.8|1801.8|8
1598925600000|2020-09-01 02:00:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1807.5|1801.5|10
1598925900000|2020-09-01 02:05:00|1808.8|1802.8|1809.3|1803.3|1809.5|1803.5|1808.5|1802.5|5
1598926200000|2020-09-01 02:10:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.3|1803.3|7
1598926800000|2020-09-01 02:20:00|1809.4|1803.4|1808.5|1802.5|1809.4|1803.4|1808.5|1802.5|2
1598927400000|2020-09-01 02:30:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|6
1598927700000|2020-09-01 02:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|5
1598928000000|2020-09-01 02:40:00|1808.8|1802.8|1809.3|1803.3|1809.3|1803.3|1808.8|1802.8|2
1598928300000|2020-09-01 02:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|7
1598928600000|2020-09-01 02:50:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1598928900000|2020-09-01 02:55:00|1808.1|1802.1|1808|1802|1808.1|1802.1|1808|1802|2
1598929200000|2020-09-01 03:00:00|1808.3|1802.3|1809|1803|1809|1803|1808|1802|4
1598929500000|2020-09-01 03:05:00|1809.3|1803.3|1808.8|1802.8|1809.5|1803.5|1808.8|1802.8|4
1598929800000|2020-09-01 03:10:00|1809|1803|1809.8|1803.8|1809.8|1803.8|1809|1803|4
1598930100000|2020-09-01 03:15:00|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1809.5|1803.5|1
1598930400000|2020-09-01 03:20:00|1809.8|1803.8|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|5
1598930700000|2020-09-01 03:25:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931000000|2020-09-01 03:30:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1598931300000|2020-09-01 03:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|4
1598931600000|2020-09-01 03:40:00|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1808.5|1802.5|1
1598931900000|2020-09-01 03:45:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1598932200000|2020-09-01 03:50:00|1809.5|1803.5|1810.3|1804.3|1810.5|1804.5|1809.5|1803.5|4
1598932500000|2020-09-01 03:55:00|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1810.5|1804.5|1
1598932800000|2020-09-01 04:00:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1598933100000|2020-09-01 04:05:00|1810.5|1804.5|1810.8|1804.8|1810.8|1804.8|1810.5|1804.5|2
1598935200000|2020-09-01 04:40:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|3
1598938200000|2020-09-01 05:30:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1809.8|1803.8|3
1598938500000|2020-09-01 05:35:00|1810.3|1804.3|1811.3|1805.3|1811.5|1805.5|1810.3|1804.3|9
1598938800000|2020-09-01 05:40:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810|1804|11
1598939100000|2020-09-01 05:45:00|1811.5|1805.5|1811.8|1805.8|1811.8|1805.8|1811.5|1805.5|2
1598939400000|2020-09-01 05:50:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|4
1598939700000|2020-09-01 05:55:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1811.8|1805.8|16
1598940000000|2020-09-01 06:00:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.3|1805.3|4
1598940300000|2020-09-01 06:05:00|1812.3|1806.3|1812.3|1806.3|1812.3|1806.3|1811.8|1805.8|9
1598940600000|2020-09-01 06:10:00|1812|1806|1812.3|1806.3|1812.5|1806.5|1811.8|1805.8|15
1598940900000|2020-09-01 06:15:00|1812.5|1806.5|1811.8|1805.8|1812.8|1806.8|1811.5|1805.5|22
1598941200000|2020-09-01 06:20:00|1811.5|1805.5|1811|1805|1811.8|1805.8|1810.8|1804.8|21
1598941500000|2020-09-01 06:25:00|1810.8|1804.8|1810.8|1804.8|1811|1805|1810.3|1804.3|13
1598941800000|2020-09-01 06:30:00|1811.3|1805.3|1811.8|1805.8|1812.3|1806.3|1811.3|1805.3|11
1598942100000|2020-09-01 06:35:00|1811.5|1805.5|1812.8|1806.8|1812.8|1806.8|1811.5|1805.5|10
1598942400000|2020-09-01 06:40:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|10
1598942700000|2020-09-01 06:45:00|1812.3|1806.3|1812.3|1806.3|1812.8|1806.8|1812.3|1806.3|5
1598943000000|2020-09-01 06:50:00|1812.5|1806.5|1812.8|1806.8|1812.8|1806.8|1812.3|1806.3|7
1598943300000|2020-09-01 06:55:00|1813|1807|1814|1808|1814.5|1808.5|1813|1807|34
1598943600000|2020-09-01 07:00:00|1814.3|1808.3|1814.8|1808.8|1815.8|1809.8|1813.8|1807.8|36
1598943900000|2020-09-01 07:05:00|1814.9|1808.9|1815.8|1809.8|1815.8|1809.8|1814.9|1808.9|5
1598944500000|2020-09-01 07:15:00|1815.9|1809.9|1817.8|1811.8|1819.3|1813.3|1815.8|1809.8|29
1598944800000|2020-09-01 07:20:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1817.8|1811.8|12
1598945100000|2020-09-01 07:25:00|1819.3|1813.3|1819.8|1813.8|1819.8|1813.8|1819.3|1813.3|7
1598945400000|2020-09-01 07:30:00|1819.3|1813.3|1815.8|1809.8|1819.8|1813.8|1815|1809|17
1598945700000|2020-09-01 07:35:00|1816.3|1810.3|1816.8|1810.8|1817.3|1811.3|1816.3|1810.3|22
1598946000000|2020-09-01 07:40:00|1815.8|1809.8|1816.3|1810.3|1816.3|1810.3|1814.8|1808.8|27
1598946300000|2020-09-01 07:45:00|1816.8|1810.8|1817.3|1811.3|1817.3|1811.3|1816.8|1810.8|16
1598946600000|2020-09-01 07:50:00|1816.8|1810.8|1817.8|1811.8|1817.8|1811.8|1816.8|1810.8|4
1598947200000|2020-09-01 08:00:00|1816.8|1810.8|1817.3|1811.3|1817.8|1811.8|1816.5|1810.5|10
1598947500000|2020-09-01 08:05:00|1816.3|1810.3|1815.8|1809.8|1816.8|1810.8|1815|1809|11
1598947800000|2020-09-01 08:10:00|1815.3|1809.3|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|2
1598948100000|2020-09-01 08:15:00|1816.3|1810.3|1817.3|1811.3|1818|1812|1816.3|1810.3|9
1598948400000|2020-09-01 08:20:00|1817.5|1811.5|1818.3|1812.3|1819|1813|1817.3|1811.3|14
1598948700000|2020-09-01 08:25:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1598949000000|2020-09-01 08:30:00|1818.6|1812.6|1816.8|1810.8|1818.6|1812.6|1816.8|1810.8|22
1598949300000|2020-09-01 08:35:00|1817.8|1811.8|1816.3|1810.3|1818.4|1812.4|1816.3|1810.3|16
1598949600000|2020-09-01 08:40:00|1815.8|1809.8|1815.5|1809.5|1816.1|1810.1|1814.3|1808.3|30
1598949900000|2020-09-01 08:45:00|1815.8|1809.8|1817.5|1811.5|1818.3|1812.3|1815.3|1809.3|33
1598950200000|2020-09-01 08:50:00|1817.8|1811.8|1817.3|1811.3|1819|1813|1817.3|1811.3|18
1598950500000|2020-09-01 08:55:00|1817.1|1811.1|1817.8|1811.8|1819.9|1813.9|1816.8|1810.8|16
1598950800000|2020-09-01 09:00:00|1816.8|1810.8|1818.1|1812.1|1819.3|1813.3|1816.5|1810.5|14
1598951100000|2020-09-01 09:05:00|1818.3|1812.3|1818.3|1812.3|1818.6|1812.6|1817.8|1811.8|5
1598951400000|2020-09-01 09:10:00|1818.8|1812.8|1818.8|1812.8|1821|1815|1818.3|1812.3|23
1598952000000|2020-09-01 09:20:00|1819.3|1813.3|1819.5|1813.5|1821|1815|1819.3|1813.3|11
1598952300000|2020-09-01 09:25:00|1819.8|1813.8|1819.3|1813.3|1821.1|1815.1|1819.3|1813.3|6
1598952600000|2020-09-01 09:30:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1598952900000|2020-09-01 09:35:00|1820.8|1814.8|1820.5|1814.5|1821.3|1815.3|1820.3|1814.3|8
1598953200000|2020-09-01 09:40:00|1821.3|1815.3|1821.7|1815.7|1821.7|1815.7|1819.4|1813.4|31
1598953500000|2020-09-01 09:45:00|1820.7|1814.7|1820.8|1814.8|1821.3|1815.3|1820.3|1814.3|19
1598953800000|2020-09-01 09:50:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|4
1598954100000|2020-09-01 09:55:00|1821.3|1815.3|1820.8|1814.8|1821.4|1815.4|1820.5|1814.5|5
1598954400000|2020-09-01 10:00:00|1820.5|1814.5|1820.3|1814.3|1821.2|1815.2|1820|1814|14
1598954700000|2020-09-01 10:05:00|1820.8|1814.8|1820.8|1814.8|1821.8|1815.8|1820.8|1814.8|11
1598955000000|2020-09-01 10:10:00|1820.5|1814.5|1820.8|1814.8|1821.3|1815.3|1820.5|1814.5|4
1598955300000|2020-09-01 10:15:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|8
1598955600000|2020-09-01 10:20:00|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1822.3|1816.3|1
1598955900000|2020-09-01 10:25:00|1822|1816|1822.5|1816.5|1822.8|1816.8|1822|1816|11
1598956200000|2020-09-01 10:30:00|1822.8|1816.8|1821.3|1815.3|1822.8|1816.8|1821.3|1815.3|7
1598956500000|2020-09-01 10:35:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1
1598956800000|2020-09-01 10:40:00|1822|1816|1822.3|1816.3|1822.8|1816.8|1822|1816|14
1598957400000|2020-09-01 10:50:00|1822.5|1816.5|1822.8|1816.8|1822.8|1816.8|1822.5|1816.5|2
1598957700000|2020-09-01 10:55:00|1823.3|1817.3|1823.8|1817.8|1823.8|1817.8|1823.3|1817.3|2
1598958000000|2020-09-01 11:00:00|1824|1818|1822.8|1816.8|1827.1|1821.1|1822.8|1816.8|27
1598958300000|2020-09-01 11:05:00|1822.5|1816.5|1822|1816|1823.3|1817.3|1821.8|1815.8|23
1598958600000|2020-09-01 11:10:00|1822.3|1816.3|1820|1814|1822.3|1816.3|1820|1814|27
1598958900000|2020-09-01 11:15:00|1820.3|1814.3|1821.8|1815.8|1821.8|1815.8|1820.3|1814.3|11
1598959200000|2020-09-01 11:20:00|1821.5|1815.5|1821.8|1815.8|1821.8|1815.8|1821.3|1815.3|9
1598959500000|2020-09-01 11:25:00|1822|1816|1820.3|1814.3|1823.3|1817.3|1820|1814|23
1598959800000|2020-09-01 11:30:00|1821|1815|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|16
1598960100000|2020-09-01 11:35:00|1821|1815|1821.8|1815.8|1822|1816|1820.8|1814.8|11
1598960400000|2020-09-01 11:40:00|1821.3|1815.3|1821.8|1815.8|1821.8|1815.8|1820.8|1814.8|11
1598960700000|2020-09-01 11:45:00|1821.3|1815.3|1820.8|1814.8|1824.4|1818.4|1820.5|1814.5|19
1598961000000|2020-09-01 11:50:00|1821.3|1815.3|1821.3|1815.3|1822.3|1816.3|1820.8|1814.8|8
1598961300000|2020-09-01 11:55:00|1820.8|1814.8|1822.5|1816.5|1822.8|1816.8|1819.8|1813.8|70
1598961600000|2020-09-01 12:00:00|1822.6|1816.6|1824.8|1818.8|1824.8|1818.8|1822.3|1816.3|34
1598961900000|2020-09-01 12:05:00|1824.6|1818.6|1824.8|1818.8|1825.1|1819.1|1823.8|1817.8|17
1598962200000|2020-09-01 12:10:00|1824.5|1818.5|1824.3|1818.3|1824.5|1818.5|1823.8|1817.8|5
1598962500000|2020-09-01 12:15:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1598962800000|2020-09-01 12:20:00|1823.8|1817.8|1824.3|1818.3|1825.2|1819.2|1823.8|1817.8|38
1598963100000|2020-09-01 12:25:00|1824.6|1818.6|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|21
1598963400000|2020-09-01 12:30:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|6
1598963700000|2020-09-01 12:35:00|1824.9|1818.9|1824.8|1818.8|1824.9|1818.9|1824.8|1818.8|2
1598964000000|2020-09-01 12:40:00|1824|1818|1824.4|1818.4|1824.8|1818.8|1823.8|1817.8|14
1598964300000|2020-09-01 12:45:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1824|1818|12
1598964600000|2020-09-01 12:50:00|1825.5|1819.5|1825.3|1819.3|1826.4|1820.4|1825|1819|27
1598964900000|2020-09-01 12:55:00|1825.4|1819.4|1825.8|1819.8|1827.8|1821.8|1825.4|1819.4|26
1598965200000|2020-09-01 13:00:00|1825.3|1819.3|1825.7|1819.7|1827.4|1821.4|1823.8|1817.8|106
1598965500000|2020-09-01 13:05:00|1825|1819|1824|1818|1826.5|1820.5|1823.8|1817.8|62
1598965800000|2020-09-01 13:10:00|1824.3|1818.3|1825.8|1819.8|1825.8|1819.8|1823.8|1817.8|38
1598966100000|2020-09-01 13:15:00|1825.4|1819.4|1824.8|1818.8|1827.3|1821.3|1824.8|1818.8|35
1598966400000|2020-09-01 13:20:00|1825|1819|1825.3|1819.3|1828.1|1822.1|1824.3|1818.3|62
1598966700000|2020-09-01 13:25:00|1826.9|1820.9|1821.3|1815.3|1826.9|1820.9|1821.3|1815.3|30
1598967000000|2020-09-01 13:30:00|1821.4|1815.4|1824.5|1818.5|1827.8|1821.8|1821.4|1815.4|108
1598967300000|2020-09-01 13:35:00|1823.6|1817.6|1824.3|1818.3|1828.4|1822.4|1822.8|1816.8|126
1598967600000|2020-09-01 13:40:00|1824.5|1818.5|1826.6|1820.6|1828.6|1822.6|1823.8|1817.8|31
1598967900000|2020-09-01 13:45:00|1825.3|1819.3|1826.8|1820.8|1827.6|1821.6|1825.3|1819.3|48
1598968200000|2020-09-01 13:50:00|1826.3|1820.3|1826.8|1820.8|1826.8|1820.8|1826.3|1820.3|27
1598968500000|2020-09-01 13:55:00|1827.4|1821.4|1826.1|1820.1|1827.4|1821.4|1825.8|1819.8|8
1598968800000|2020-09-01 14:00:00|1826.3|1820.3|1822.3|1816.3|1826.6|1820.6|1821.8|1815.8|69
1598969100000|2020-09-01 14:05:00|1821.8|1815.8|1821.8|1815.8|1825.8|1819.8|1820.8|1814.8|38
1598969400000|2020-09-01 14:10:00|1822|1816|1822.8|1816.8|1826.1|1820.1|1821.8|1815.8|41
1598969700000|2020-09-01 14:15:00|1822.3|1816.3|1822.5|1816.5|1825.5|1819.5|1820.8|1814.8|54
1598970000000|2020-09-01 14:20:00|1822.4|1816.4|1823.8|1817.8|1825.6|1819.6|1821.8|1815.8|63
1598970300000|2020-09-01 14:25:00|1823.3|1817.3|1823.8|1817.8|1825.5|1819.5|1822.8|1816.8|57
1598970600000|2020-09-01 14:30:00|1823|1817|1823.4|1817.4|1825.3|1819.3|1822.8|1816.8|49
1598970900000|2020-09-01 14:35:00|1823.3|1817.3|1824.8|1818.8|1827.7|1821.7|1823.3|1817.3|65
1598971200000|2020-09-01 14:40:00|1825|1819|1825.3|1819.3|1828.7|1822.7|1824.8|1818.8|59
1598971500000|2020-09-01 14:45:00|1824.8|1818.8|1825.3|1819.3|1825.9|1819.9|1823.8|1817.8|42
1598971800000|2020-09-01 14:50:00|1825.5|1819.5|1823.3|1817.3|1826.3|1820.3|1823.3|1817.3|59
1598972100000|2020-09-01 14:55:00|1823.5|1817.5|1821.6|1815.6|1823.9|1817.9|1820.8|1814.8|59
1598972400000|2020-09-01 15:00:00|1821.5|1815.5|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|29
1598972700000|2020-09-01 15:05:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.3|1815.3|11
1598973000000|2020-09-01 15:10:00|1822.3|1816.3|1821.8|1815.8|1822.9|1816.9|1821.3|1815.3|32
1598973300000|2020-09-01 15:15:00|1821.3|1815.3|1822.8|1816.8|1822.8|1816.8|1819.8|1813.8|34
1598973600000|2020-09-01 15:20:00|1822.9|1816.9|1825.8|1819.8|1825.8|1819.8|1822.9|1816.9|11
1598973900000|2020-09-01 15:25:00|1825.3|1819.3|1821.3|1815.3|1825.3|1819.3|1821.3|1815.3|55
1598974200000|2020-09-01 15:30:00|1821.5|1815.5|1820.5|1814.5|1824.8|1818.8|1815.4|1809.4|127
1598974500000|2020-09-01 15:35:00|1820.6|1814.6|1820.4|1814.4|1825.1|1819.1|1819.8|1813.8|67
1598974800000|2020-09-01 15:40:00|1820.3|1814.3|1819.8|1813.8|1820.3|1814.3|1817.3|1811.3|59
1598975100000|2020-09-01 15:45:00|1819.6|1813.6|1819.8|1813.8|1820.3|1814.3|1818.8|1812.8|28
1598975400000|2020-09-01 15:50:00|1819.3|1813.3|1819.3|1813.3|1819.8|1813.8|1815.9|1809.9|23
1598975700000|2020-09-01 15:55:00|1818|1812|1820.3|1814.3|1822.9|1816.9|1818|1812|33
1598976000000|2020-09-01 16:00:00|1820|1814|1819.5|1813.5|1820|1814|1819.4|1813.4|6
1598976300000|2020-09-01 16:05:00|1819.1|1813.1|1818.8|1812.8|1819.3|1813.3|1818.8|1812.8|5
1598976600000|2020-09-01 16:10:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1598976900000|2020-09-01 16:15:00|1819.4|1813.4|1820.3|1814.3|1820.8|1814.8|1819.4|1813.4|18
1598977200000|2020-09-01 16:20:00|1820.5|1814.5|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|4
1598977500000|2020-09-01 16:25:00|1820.6|1814.6|1820.5|1814.5|1820.8|1814.8|1820.5|1814.5|3
1598977800000|2020-09-01 16:30:00|1820.6|1814.6|1821.1|1815.1|1821.1|1815.1|1820.6|1814.6|10
1598978100000|2020-09-01 16:35:00|1821|1815|1821.5|1815.5|1821.5|1815.5|1820.5|1814.5|5
1598978400000|2020-09-01 16:40:00|1821.6|1815.6|1821.8|1815.8|1822|1816|1821.6|1815.6|7
1598978700000|2020-09-01 16:45:00|1821.6|1815.6|1822|1816|1822|1816|1821.3|1815.3|6
1598979000000|2020-09-01 16:50:00|1821.9|1815.9|1821|1815|1821.9|1815.9|1820.9|1814.9|7
1598979300000|2020-09-01 16:55:00|1820.8|1814.8|1820.8|1814.8|1821|1815|1820.8|1814.8|9
1599004800000|2020-09-02 00:00:00|1823.3|1817.3|1824|1818|1824.1|1818.1|1823.3|1817.3|5
1599005400000|2020-09-02 00:10:00|1823|1817|1822.8|1816.8|1823|1817|1822.8|1816.8|4
1599006000000|2020-09-02 00:20:00|1822.6|1816.6|1822.8|1816.8|1822.8|1816.8|1822.6|1816.6|2
1599006300000|2020-09-02 00:25:00|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1822.3|1816.3|3
1599007500000|2020-09-02 00:45:00|1822.9|1816.9|1823|1817|1823|1817|1822.9|1816.9|2
1599007800000|2020-09-02 00:50:00|1822.8|1816.8|1822.5|1816.5|1822.8|1816.8|1822.4|1816.4|4
1599008100000|2020-09-02 00:55:00|1822.3|1816.3|1821.8|1815.8|1822.3|1816.3|1821.8|1815.8|2
1599008400000|2020-09-02 01:00:00|1822.3|1816.3|1819.8|1813.8|1823|1817|1819.8|1813.8|22
1599008700000|2020-09-02 01:05:00|1820.3|1814.3|1819.3|1813.3|1820.3|1814.3|1819|1813|9
1599009000000|2020-09-02 01:10:00|1819.1|1813.1|1819.3|1813.3|1820.8|1814.8|1818.8|1812.8|22
1599009300000|2020-09-02 01:15:00|1819.1|1813.1|1817.5|1811.5|1819.1|1813.1|1817.5|1811.5|30
1599009600000|2020-09-02 01:20:00|1817.4|1811.4|1815.9|1809.9|1817.4|1811.4|1815.9|1809.9|8
1599009900000|2020-09-02 01:25:00|1815.8|1809.8|1811.6|1805.6|1815.8|1809.8|1810.5|1804.5|9
1599010200000|2020-09-02 01:30:00|1812|1806|1812.9|1806.9|1813.5|1807.5|1811.3|1805.3|34
1599010500000|2020-09-02 01:35:00|1813|1807|1814.3|1808.3|1814.5|1808.5|1813|1807|29
1599010800000|2020-09-02 01:40:00|1814.1|1808.1|1812.8|1806.8|1814.3|1808.3|1812.8|1806.8|17
1599011100000|2020-09-02 01:45:00|1812|1806|1812|1806|1812.3|1806.3|1811.8|1805.8|18
1599011400000|2020-09-02 01:50:00|1812.3|1806.3|1813.3|1807.3|1813.3|1807.3|1812|1806|6
1599011700000|2020-09-02 01:55:00|1813|1807|1813.3|1807.3|1813.3|1807.3|1812.5|1806.5|11
1599012000000|2020-09-02 02:00:00|1812.5|1806.5|1812.3|1806.3|1813.3|1807.3|1812.3|1806.3|14
1599012300000|2020-09-02 02:05:00|1812|1806|1812.3|1806.3|1813.3|1807.3|1811.8|1805.8|41
1599012600000|2020-09-02 02:10:00|1812.5|1806.5|1812.5|1806.5|1812.9|1806.9|1811.8|1805.8|11
1599012900000|2020-09-02 02:15:00|1813|1807|1813|1807|1813|1807|1813|1807|1
1599013200000|2020-09-02 02:20:00|1813.3|1807.3|1814|1808|1814|1808|1813.3|1807.3|3
1599013500000|2020-09-02 02:25:00|1814.3|1808.3|1814.5|1808.5|1814.5|1808.5|1814.3|1808.3|3
1599013800000|2020-09-02 02:30:00|1814.8|1808.8|1816.8|1810.8|1816.8|1810.8|1814.8|1808.8|15
1599014100000|2020-09-02 02:35:00|1817.3|1811.3|1817.5|1811.5|1818.3|1812.3|1817.3|1811.3|7
1599014400000|2020-09-02 02:40:00|1817.8|1811.8|1817.3|1811.3|1817.8|1811.8|1817.3|1811.3|5
1599014700000|2020-09-02 02:45:00|1817.5|1811.5|1818|1812|1819.3|1813.3|1817.5|1811.5|19
1599015000000|2020-09-02 02:50:00|1817.8|1811.8|1817|1811|1818.8|1812.8|1817|1811|14
1599015300000|2020-09-02 02:55:00|1817.3|1811.3|1818.3|1812.3|1818.3|1812.3|1817|1811|15
1599015600000|2020-09-02 03:00:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1818.3|1812.3|12
1599015900000|2020-09-02 03:05:00|1818.3|1812.3|1818.5|1812.5|1818.5|1812.5|1817.5|1811.5|10
1599016200000|2020-09-02 03:10:00|1818.8|1812.8|1819.8|1813.8|1820.8|1814.8|1818.8|1812.8|11
1599016500000|2020-09-02 03:15:00|1819.3|1813.3|1820|1814|1820|1814|1819.3|1813.3|4
1599016800000|2020-09-02 03:20:00|1820.3|1814.3|1821|1815|1821.3|1815.3|1820.3|1814.3|5
1599017100000|2020-09-02 03:25:00|1820.9|1814.9|1821|1815|1821.3|1815.3|1820.6|1814.6|12
1599017400000|2020-09-02 03:30:00|1820.8|1814.8|1818.8|1812.8|1820.8|1814.8|1818|1812|11
1599017700000|2020-09-02 03:35:00|1819|1813|1819.3|1813.3|1819.3|1813.3|1819|1813|2
1599018300000|2020-09-02 03:45:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1599018600000|2020-09-02 03:50:00|1819.3|1813.3|1819.8|1813.8|1819.8|1813.8|1819.3|1813.3|3
1599018900000|2020-09-02 03:55:00|1820.5|1814.5|1820.3|1814.3|1820.5|1814.5|1820.3|1814.3|2
1599019500000|2020-09-02 04:05:00|1820.5|1814.5|1820.3|1814.3|1820.5|1814.5|1820.3|1814.3|2
1599020100000|2020-09-02 04:15:00|1820.5|1814.5|1821.5|1815.5|1821.8|1815.8|1820.5|1814.5|8
1599020400000|2020-09-02 04:20:00|1821.3|1815.3|1821.3|1815.3|1821.3|1815.3|1821.3|1815.3|1
1599023100000|2020-09-02 05:05:00|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1821.8|1815.8|1
1599023400000|2020-09-02 05:10:00|1822.5|1816.5|1822.5|1816.5|1822.5|1816.5|1822|1816|4
1599023700000|2020-09-02 05:15:00|1822.8|1816.8|1822|1816|1822.8|1816.8|1822|1816|3
1599024000000|2020-09-02 05:20:00|1821.9|1815.9|1821.5|1815.5|1821.9|1815.9|1821.5|1815.5|2
1599024300000|2020-09-02 05:25:00|1820.3|1814.3|1820|1814|1820.3|1814.3|1820|1814|2
1599024600000|2020-09-02 05:30:00|1820.3|1814.3|1821|1815|1821.8|1815.8|1820.3|1814.3|19
1599024900000|2020-09-02 05:35:00|1821.3|1815.3|1820.5|1814.5|1821.3|1815.3|1819.5|1813.5|9
1599025200000|2020-09-02 05:40:00|1820.8|1814.8|1823.8|1817.8|1824|1818|1820.8|1814.8|26
1599025500000|2020-09-02 05:45:00|1823.5|1817.5|1823|1817|1824.3|1818.3|1823|1817|15
1599025800000|2020-09-02 05:50:00|1822.9|1816.9|1823.6|1817.6|1824|1818|1822|1816|12
1599026100000|2020-09-02 05:55:00|1824|1818|1824.8|1818.8|1824.8|1818.8|1823|1817|27
1599026400000|2020-09-02 06:00:00|1824.3|1818.3|1824.3|1818.3|1824.8|1818.8|1823.5|1817.5|20
1599026700000|2020-09-02 06:05:00|1824.8|1818.8|1824.5|1818.5|1824.8|1818.8|1823.3|1817.3|11
1599027000000|2020-09-02 06:10:00|1824.4|1818.4|1824.8|1818.8|1824.8|1818.8|1823.5|1817.5|13
1599027300000|2020-09-02 06:15:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824.3|1818.3|7
1599027600000|2020-09-02 06:20:00|1824.3|1818.3|1824|1818|1824.3|1818.3|1823.8|1817.8|13
1599027900000|2020-09-02 06:25:00|1823.8|1817.8|1821.8|1815.8|1823.8|1817.8|1821.3|1815.3|33
1599028200000|2020-09-02 06:30:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.8|1815.8|24
1599028500000|2020-09-02 06:35:00|1822.3|1816.3|1820.3|1814.3|1822.8|1816.8|1820.3|1814.3|14
1599028800000|2020-09-02 06:40:00|1820.8|1814.8|1820.8|1814.8|1821.8|1815.8|1820|1814|36
1599029100000|2020-09-02 06:45:00|1821.3|1815.3|1823.8|1817.8|1823.8|1817.8|1821|1815|24
1599029400000|2020-09-02 06:50:00|1823.3|1817.3|1823.3|1817.3|1823.8|1817.8|1821.8|1815.8|24
1599029700000|2020-09-02 06:55:00|1823.4|1817.4|1823.8|1817.8|1824.3|1818.3|1823.4|1817.4|12
1599030000000|2020-09-02 07:00:00|1823.3|1817.3|1823.3|1817.3|1823.8|1817.8|1822.8|1816.8|23
1599030300000|2020-09-02 07:05:00|1822.8|1816.8|1823.8|1817.8|1824.8|1818.8|1822.8|1816.8|23
1599030600000|2020-09-02 07:10:00|1823.3|1817.3|1821.8|1815.8|1823.3|1817.3|1821.3|1815.3|12
1599030900000|2020-09-02 07:15:00|1821.3|1815.3|1820.5|1814.5|1821.3|1815.3|1820.5|1814.5|33
1599031200000|2020-09-02 07:20:00|1820.6|1814.6|1817.8|1811.8|1821|1815|1817.4|1811.4|50
1599031500000|2020-09-02 07:25:00|1818.3|1812.3|1819.3|1813.3|1819.3|1813.3|1816.5|1810.5|30
1599031800000|2020-09-02 07:30:00|1819|1813|1818.8|1812.8|1820.3|1814.3|1818|1812|29
1599032100000|2020-09-02 07:35:00|1818.9|1812.9|1818.3|1812.3|1819.8|1813.8|1817|1811|34
1599032400000|2020-09-02 07:40:00|1818.8|1812.8|1818.3|1812.3|1818.8|1812.8|1818.3|1812.3|4
1599032700000|2020-09-02 07:45:00|1817.8|1811.8|1817.3|1811.3|1818.3|1812.3|1817.3|1811.3|11
1599033000000|2020-09-02 07:50:00|1817.5|1811.5|1817.1|1811.1|1818.3|1812.3|1817.1|1811.1|8
1599033300000|2020-09-02 07:55:00|1816.8|1810.8|1815.8|1809.8|1816.8|1810.8|1815.8|1809.8|7
1599033600000|2020-09-02 08:00:00|1815.9|1809.9|1817.3|1811.3|1817.6|1811.6|1815.9|1809.9|13
1599033900000|2020-09-02 08:05:00|1817.4|1811.4|1818.8|1812.8|1819.3|1813.3|1817|1811|15
1599034200000|2020-09-02 08:10:00|1819.3|1813.3|1820.5|1814.5|1820.8|1814.8|1819.3|1813.3|19
1599034500000|2020-09-02 08:15:00|1820.6|1814.6|1822.5|1816.5|1822.8|1816.8|1820.6|1814.6|22
1599034800000|2020-09-02 08:20:00|1822.4|1816.4|1824.3|1818.3|1824.5|1818.5|1822.3|1816.3|18
1599035100000|2020-09-02 08:25:00|1824.5|1818.5|1824.3|1818.3|1824.8|1818.8|1824.1|1818.1|12
1599035400000|2020-09-02 08:30:00|1823.8|1817.8|1823.8|1817.8|1824.3|1818.3|1823.8|1817.8|8
1599035700000|2020-09-02 08:35:00|1824.3|1818.3|1824.3|1818.3|1824.3|1818.3|1824|1818|3
1599036000000|2020-09-02 08:40:00|1823.8|1817.8|1824.3|1818.3|1824.3|1818.3|1823.8|1817.8|8
1599036300000|2020-09-02 08:45:00|1824.4|1818.4|1824.3|1818.3|1826.3|1820.3|1823.8|1817.8|43
1599036600000|2020-09-02 08:50:00|1824.4|1818.4|1825.3|1819.3|1825.5|1819.5|1824.4|1818.4|6
1599036900000|2020-09-02 08:55:00|1825|1819|1825|1819|1825.3|1819.3|1825|1819|3
1599037200000|2020-09-02 09:00:00|1824.8|1818.8|1825|1819|1825.3|1819.3|1824.8|1818.8|53
1599037500000|2020-09-02 09:05:00|1825.3|1819.3|1825.3|1819.3|1825.8|1819.8|1825.3|1819.3|10
1599037800000|2020-09-02 09:10:00|1825.5|1819.5|1825.3|1819.3|1825.8|1819.8|1824.8|1818.8|11
1599038100000|2020-09-02 09:15:00|1825|1819|1825.5|1819.5|1825.8|1819.8|1824.9|1818.9|10
1599038400000|2020-09-02 09:20:00|1825.8|1819.8|1825.3|1819.3|1825.8|1819.8|1824.8|1818.8|11
1599038700000|2020-09-02 09:25:00|1825.1|1819.1|1825.8|1819.8|1825.8|1819.8|1824.8|1818.8|10
1599039000000|2020-09-02 09:30:00|1825.6|1819.6|1825.3|1819.3|1825.6|1819.6|1824.5|1818.5|11
1599039900000|2020-09-02 09:45:00|1824.8|1818.8|1824.3|1818.3|1824.8|1818.8|1824.3|1818.3|4
1599040200000|2020-09-02 09:50:00|1823.3|1817.3|1822.8|1816.8|1823.3|1817.3|1822.8|1816.8|2
1599040500000|2020-09-02 09:55:00|1823.3|1817.3|1822.8|1816.8|1823.8|1817.8|1822.8|1816.8|6
1599040800000|2020-09-02 10:00:00|1823|1817|1822.3|1816.3|1823|1817|1822.3|1816.3|4
1599041100000|2020-09-02 10:05:00|1822.4|1816.4|1822.3|1816.3|1822.8|1816.8|1822.3|1816.3|4
1599041700000|2020-09-02 10:15:00|1822.1|1816.1|1821.3|1815.3|1822.1|1816.1|1820.8|1814.8|9
1599042000000|2020-09-02 10:20:00|1820.8|1814.8|1820.3|1814.3|1820.8|1814.8|1820.3|1814.3|4
1599042300000|2020-09-02 10:25:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.5|1814.5|4
1599042600000|2020-09-02 10:30:00|1820.4|1814.4|1820.8|1814.8|1820.8|1814.8|1820.4|1814.4|3
1599042900000|2020-09-02 10:35:00|1820.6|1814.6|1820.8|1814.8|1821.8|1815.8|1820.3|1814.3|21
1599043200000|2020-09-02 10:40:00|1821|1815|1821.3|1815.3|1821.3|1815.3|1820.8|1814.8|5
1599043500000|2020-09-02 10:45:00|1820.8|1814.8|1820.8|1814.8|1821.3|1815.3|1820.8|1814.8|5
1599044100000|2020-09-02 10:55:00|1821.3|1815.3|1820.8|1814.8|1821.3|1815.3|1820.8|1814.8|2
1599044400000|2020-09-02 11:00:00|1821.3|1815.3|1820.8|1814.8|1821.3|1815.3|1820.8|1814.8|2
1599044700000|2020-09-02 11:05:00|1821.8|1815.8|1820.5|1814.5|1821.8|1815.8|1820.3|1814.3|8
1599045000000|2020-09-02 11:10:00|1820.6|1814.6|1818.8|1812.8|1820.8|1814.8|1818.3|1812.3|11
1599045300000|2020-09-02 11:15:00|1817.4|1811.4|1820.3|1814.3|1820.3|1814.3|1816.3|1810.3|29
1599045600000|2020-09-02 11:20:00|1819.8|1813.8|1819.1|1813.1|1819.8|1813.8|1818.8|1812.8|9
1599045900000|2020-09-02 11:25:00|1819|1813|1818.8|1812.8|1819.1|1813.1|1818.8|1812.8|14
1599046200000|2020-09-02 11:30:00|1818.9|1812.9|1816.3|1810.3|1819.4|1813.4|1816.1|1810.1|41
1599046500000|2020-09-02 11:35:00|1816.8|1810.8|1818.3|1812.3|1819.2|1813.2|1816.8|1810.8|18
1599046800000|2020-09-02 11:40:00|1818.4|1812.4|1818.8|1812.8|1819.1|1813.1|1815.8|1809.8|30
1599047100000|2020-09-02 11:45:00|1818.5|1812.5|1817.8|1811.8|1818.8|1812.8|1817.5|1811.5|11
1599047400000|2020-09-02 11:50:00|1817.6|1811.6|1817.8|1811.8|1818.4|1812.4|1817.4|1811.4|29
1599047700000|2020-09-02 11:55:00|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1817.8|1811.8|16
1599048000000|2020-09-02 12:00:00|1818.4|1812.4|1820|1814|1820.8|1814.8|1818.3|1812.3|51
1599048300000|2020-09-02 12:05:00|1819.9|1813.9|1819.8|1813.8|1820.6|1814.6|1819.3|1813.3|31
1599048600000|2020-09-02 12:10:00|1819.3|1813.3|1815.8|1809.8|1819.5|1813.5|1815.5|1809.5|35
1599048900000|2020-09-02 12:15:00|1815.7|1809.7|1815.5|1809.5|1820.2|1814.2|1815.3|1809.3|58
1599049200000|2020-09-02 12:20:00|1815.4|1809.4|1812.1|1806.1|1820|1814|1811.8|1805.8|40
1599049500000|2020-09-02 12:25:00|1812.3|1806.3|1811|1805|1814.9|1808.9|1808.8|1802.8|82
1599049800000|2020-09-02 12:30:00|1810.9|1804.9|1810.8|1804.8|1811.8|1805.8|1809.8|1803.8|55
1599050100000|2020-09-02 12:35:00|1810.3|1804.3|1805.8|1799.8|1810.8|1804.8|1805.8|1799.8|70
1599050400000|2020-09-02 12:40:00|1806|1800|1803.3|1797.3|1806.3|1800.3|1803.3|1797.3|61
1599050700000|2020-09-02 12:45:00|1803.1|1797.1|1803.8|1797.8|1804.8|1798.8|1803.1|1797.1|25
1599051000000|2020-09-02 12:50:00|1803.6|1797.6|1803.3|1797.3|1803.6|1797.6|1803.3|1797.3|5
1599051300000|2020-09-02 12:55:00|1803.1|1797.1|1800.8|1794.8|1803.3|1797.3|1800.8|1794.8|36
1599051600000|2020-09-02 13:00:00|1800.9|1794.9|1801.3|1795.3|1805.6|1799.6|1799|1793|151
1599051900000|2020-09-02 13:05:00|1801|1795|1799.8|1793.8|1801|1795|1799.8|1793.8|63
1599052200000|2020-09-02 13:10:00|1799.9|1793.9|1797.3|1791.3|1800.3|1794.3|1796.8|1790.8|40
1599052500000|2020-09-02 13:15:00|1797.1|1791.1|1795.3|1789.3|1797.5|1791.5|1791.3|1785.3|91
1599052800000|2020-09-02 13:20:00|1795|1789|1793.8|1787.8|1795.8|1789.8|1792.4|1786.4|29
1599053100000|2020-09-02 13:25:00|1792.2|1786.2|1793.3|1787.3|1794.3|1788.3|1792.2|1786.2|52
1599053400000|2020-09-02 13:30:00|1793.8|1787.8|1791.3|1785.3|1795.8|1789.8|1790.5|1784.5|47
1599053700000|2020-09-02 13:35:00|1791.1|1785.1|1791.3|1785.3|1791.3|1785.3|1789.8|1783.8|28
1599054000000|2020-09-02 13:40:00|1791.1|1785.1|1792.8|1786.8|1792.8|1786.8|1790.3|1784.3|33
1599054300000|2020-09-02 13:45:00|1793.3|1787.3|1791.8|1785.8|1793.8|1787.8|1791.4|1785.4|49
1599054600000|2020-09-02 13:50:00|1791.6|1785.6|1793.8|1787.8|1796.5|1790.5|1790.7|1784.7|36
1599054900000|2020-09-02 13:55:00|1793.6|1787.6|1796.5|1790.5|1797.1|1791.1|1792.5|1786.5|65
1599055200000|2020-09-02 14:00:00|1796.6|1790.6|1795.3|1789.3|1796.6|1790.6|1792.3|1786.3|43
1599055500000|2020-09-02 14:05:00|1795.1|1789.1|1792.3|1786.3|1795.8|1789.8|1792|1786|25
1599055800000|2020-09-02 14:10:00|1792.1|1786.1|1791.8|1785.8|1792.5|1786.5|1789.5|1783.5|27
1599056100000|2020-09-02 14:15:00|1791.5|1785.5|1791.3|1785.3|1792.8|1786.8|1789.9|1783.9|24
1599056400000|2020-09-02 14:20:00|1790.2|1784.2|1792|1786|1792.3|1786.3|1790.2|1784.2|8
1599056700000|2020-09-02 14:25:00|1791.9|1785.9|1793.8|1787.8|1793.8|1787.8|1791.3|1785.3|14
1599057000000|2020-09-02 14:30:00|1794.3|1788.3|1792.8|1786.8|1797.9|1791.9|1792.8|1786.8|90
1599057300000|2020-09-02 14:35:00|1792.5|1786.5|1792.3|1786.3|1792.5|1786.5|1790.3|1784.3|27
1599057600000|2020-09-02 14:40:00|1792|1786|1791.3|1785.3|1792|1786|1791.3|1785.3|4
1599057900000|2020-09-02 14:45:00|1791.1|1785.1|1790.3|1784.3|1791.1|1785.1|1789.8|1783.8|14
1599058200000|2020-09-02 14:50:00|1790|1784|1789.3|1783.3|1790.3|1784.3|1789.1|1783.1|17
1599058500000|2020-09-02 14:55:00|1789.1|1783.1|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|21
1599058800000|2020-09-02 15:00:00|1789|1783|1790.3|1784.3|1790.8|1784.8|1788.8|1782.8|47
1599059100000|2020-09-02 15:05:00|1790|1784|1790.3|1784.3|1790.8|1784.8|1789.3|1783.3|12
1599059400000|2020-09-02 15:10:00|1790.1|1784.1|1788.3|1782.3|1790.1|1784.1|1788.3|1782.3|27
1599059700000|2020-09-02 15:15:00|1788.1|1782.1|1789.8|1783.8|1791.3|1785.3|1787.3|1781.3|60
1599060000000|2020-09-02 15:20:00|1789.3|1783.3|1788.8|1782.8|1790.3|1784.3|1788.3|1782.3|38
1599060300000|2020-09-02 15:25:00|1788.3|1782.3|1787.3|1781.3|1788.8|1782.8|1787.3|1781.3|28
1599060600000|2020-09-02 15:30:00|1787.4|1781.4|1789.3|1783.3|1790.8|1784.8|1786.7|1780.7|35
1599060900000|2020-09-02 15:35:00|1789|1783|1789.3|1783.3|1789.5|1783.5|1787.1|1781.1|13
1599061200000|2020-09-02 15:40:00|1789.8|1783.8|1790.3|1784.3|1790.3|1784.3|1789.5|1783.5|15
1599061500000|2020-09-02 15:45:00|1790.8|1784.8|1791.8|1785.8|1792.3|1786.3|1790.5|1784.5|17
1599061800000|2020-09-02 15:50:00|1791.6|1785.6|1793.3|1787.3|1793.3|1787.3|1791.3|1785.3|17
1599062100000|2020-09-02 15:55:00|1793.5|1787.5|1790.8|1784.8|1793.5|1787.5|1787.4|1781.4|39
1599062400000|2020-09-02 16:00:00|1791.4|1785.4|1792.8|1786.8|1792.8|1786.8|1791.4|1785.4|8
1599062700000|2020-09-02 16:05:00|1792.7|1786.7|1792.8|1786.8|1793.3|1787.3|1792.5|1786.5|20
1599063000000|2020-09-02 16:10:00|1793|1787|1792.5|1786.5|1793.2|1787.2|1792.5|1786.5|6
1599063300000|2020-09-02 16:15:00|1792.8|1786.8|1792.9|1786.9|1793|1787|1792.5|1786.5|7
1599063600000|2020-09-02 16:20:00|1793|1787|1793.3|1787.3|1793.8|1787.8|1792.9|1786.9|9
1599063900000|2020-09-02 16:25:00|1793.1|1787.1|1792.9|1786.9|1793.1|1787.1|1792.9|1786.9|2
1599064200000|2020-09-02 16:30:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1790.6|1784.6|17
1599064500000|2020-09-02 16:35:00|1791.6|1785.6|1792.6|1786.6|1793.3|1787.3|1791.6|1785.6|11
1599064800000|2020-09-02 16:40:00|1792.5|1786.5|1794.3|1788.3|1794.3|1788.3|1792.5|1786.5|5
1599065100000|2020-09-02 16:45:00|1794.4|1788.4|1793.9|1787.9|1798|1792|1793.4|1787.4|21
1599065400000|2020-09-02 16:50:00|1793.5|1787.5|1792.4|1786.4|1793.5|1787.5|1792.4|1786.4|4
1599065700000|2020-09-02 16:55:00|1792.5|1786.5|1792.8|1786.8|1793|1787|1792.5|1786.5|5
1599091200000|2020-09-03 00:00:00|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1
1599091500000|2020-09-03 00:05:00|1791.9|1785.9|1792.1|1786.1|1792.1|1786.1|1791.9|1785.9|2
1599091800000|2020-09-03 00:10:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1599092100000|2020-09-03 00:15:00|1792.6|1786.6|1793|1787|1793.8|1787.8|1792.6|1786.6|4
1599092400000|2020-09-03 00:20:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1793.5|1787.5|4
1599093600000|2020-09-03 00:40:00|1794.5|1788.5|1795.5|1789.5|1795.5|1789.5|1794.5|1788.5|3
1599093900000|2020-09-03 00:45:00|1795.8|1789.8|1795.8|1789.8|1795.8|1789.8|1794.9|1788.9|7
1599094800000|2020-09-03 01:00:00|1795|1789|1795|1789|1795.5|1789.5|1794.5|1788.5|10
1599095100000|2020-09-03 01:05:00|1794.5|1788.5|1795.8|1789.8|1795.8|1789.8|1794.5|1788.5|9
1599095400000|2020-09-03 01:10:00|1796.3|1790.3|1795.5|1789.5|1796.3|1790.3|1795.5|1789.5|3
1599096300000|2020-09-03 01:25:00|1796.5|1790.5|1795.5|1789.5|1796.5|1790.5|1795.5|1789.5|4
1599096600000|2020-09-03 01:30:00|1795.3|1789.3|1794.9|1788.9|1795.3|1789.3|1794.5|1788.5|3
1599096900000|2020-09-03 01:35:00|1794.8|1788.8|1795.8|1789.8|1795.8|1789.8|1794.8|1788.8|6
1599097200000|2020-09-03 01:40:00|1795.6|1789.6|1795.8|1789.8|1795.8|1789.8|1795.6|1789.6|2
1599097800000|2020-09-03 01:50:00|1796.1|1790.1|1796.5|1790.5|1796.5|1790.5|1796.1|1790.1|2
1599098100000|2020-09-03 01:55:00|1796.8|1790.8|1797.3|1791.3|1797.3|1791.3|1796.8|1790.8|3
1599098400000|2020-09-03 02:00:00|1797|1791|1797.3|1791.3|1797.3|1791.3|1796.8|1790.8|6
1599098700000|2020-09-03 02:05:00|1797.8|1791.8|1798.3|1792.3|1798.3|1792.3|1797.4|1791.4|9
1599099000000|2020-09-03 02:10:00|1798.4|1792.4|1798.5|1792.5|1799|1793|1798.3|1792.3|8
1599099300000|2020-09-03 02:15:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1797.8|1791.8|9
1599099600000|2020-09-03 02:20:00|1797.8|1791.8|1797.8|1791.8|1798.3|1792.3|1797.8|1791.8|5
1599099900000|2020-09-03 02:25:00|1798.5|1792.5|1798.5|1792.5|1798.8|1792.8|1798.5|1792.5|3
1599100200000|2020-09-03 02:30:00|1799|1793|1800|1794|1800|1794|1799|1793|5
1599100500000|2020-09-03 02:35:00|1800.3|1794.3|1800|1794|1800.5|1794.5|1799.8|1793.8|21
1599100800000|2020-09-03 02:40:00|1799.9|1793.9|1800|1794|1800|1794|1799.8|1793.8|3
1599101100000|2020-09-03 02:45:00|1800.3|1794.3|1799.5|1793.5|1800.3|1794.3|1799.5|1793.5|5
1599101400000|2020-09-03 02:50:00|1799.8|1793.8|1800|1794|1800.3|1794.3|1799.8|1793.8|4
1599101700000|2020-09-03 02:55:00|1800.3|1794.3|1800.5|1794.5|1800.8|1794.8|1800.3|1794.3|8
1599102000000|2020-09-03 03:00:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|10
1599102300000|2020-09-03 03:05:00|1800.5|1794.5|1800.8|1794.8|1800.8|1794.8|1800.3|1794.3|10
1599102600000|2020-09-03 03:10:00|1801.3|1795.3|1801.8|1795.8|1801.8|1795.8|1801.3|1795.3|11
1599102900000|2020-09-03 03:15:00|1801.5|1795.5|1800.8|1794.8|1801.8|1795.8|1800.8|1794.8|11
1599103200000|2020-09-03 03:20:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|4
1599103500000|2020-09-03 03:25:00|1801|1795|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|5
1599103800000|2020-09-03 03:30:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|2
1599104100000|2020-09-03 03:35:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|2
1599104700000|2020-09-03 03:45:00|1801|1795|1800.8|1794.8|1801|1795|1800.8|1794.8|2
1599105000000|2020-09-03 03:50:00|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1
1599105900000|2020-09-03 04:05:00|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1800.3|1794.3|1
1599106200000|2020-09-03 04:10:00|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1800.8|1794.8|1
1599106800000|2020-09-03 04:20:00|1799.6|1793.6|1799.5|1793.5|1799.8|1793.8|1799.5|1793.5|4
1599107100000|2020-09-03 04:25:00|1799.8|1793.8|1799.5|1793.5|1799.8|1793.8|1799.5|1793.5|3
1599107400000|2020-09-03 04:30:00|1799.8|1793.8|1800.3|1794.3|1800.3|1794.3|1799.8|1793.8|4
1599107700000|2020-09-03 04:35:00|1800|1794|1799.3|1793.3|1800|1794|1799.3|1793.3|3
1599108000000|2020-09-03 04:40:00|1799.1|1793.1|1798.5|1792.5|1799.1|1793.1|1798.5|1792.5|3
1599108300000|2020-09-03 04:45:00|1798.3|1792.3|1798|1792|1798.5|1792.5|1797.3|1791.3|6
1599109200000|2020-09-03 05:00:00|1797.8|1791.8|1797.5|1791.5|1798|1792|1797.3|1791.3|13
1599109500000|2020-09-03 05:05:00|1797.3|1791.3|1796.5|1790.5|1797.3|1791.3|1796.5|1790.5|2
1599110400000|2020-09-03 05:20:00|1796.3|1790.3|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|4
1599110700000|2020-09-03 05:25:00|1797.5|1791.5|1797.5|1791.5|1797.8|1791.8|1797.5|1791.5|3
1599111000000|2020-09-03 05:30:00|1797.4|1791.4|1796.5|1790.5|1797.5|1791.5|1796.5|1790.5|8
1599111300000|2020-09-03 05:35:00|1796.4|1790.4|1796.3|1790.3|1796.4|1790.4|1795.8|1789.8|3
1599111600000|2020-09-03 05:40:00|1796.1|1790.1|1795.3|1789.3|1796.3|1790.3|1795.3|1789.3|7
1599111900000|2020-09-03 05:45:00|1795|1789|1793.8|1787.8|1795|1789|1793.5|1787.5|10
1599112200000|2020-09-03 05:50:00|1793.3|1787.3|1793|1787|1793.3|1787.3|1792.3|1786.3|10
1599112500000|2020-09-03 05:55:00|1792.3|1786.3|1790.5|1784.5|1792.3|1786.3|1790|1784|11
1599112800000|2020-09-03 06:00:00|1790.8|1784.8|1790|1784|1792.3|1786.3|1790|1784|32
1599113100000|2020-09-03 06:05:00|1789.8|1783.8|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|38
1599113400000|2020-09-03 06:10:00|1791|1785|1789|1783|1791.3|1785.3|1788.8|1782.8|18
1599113700000|2020-09-03 06:15:00|1788.8|1782.8|1788.3|1782.3|1789.8|1783.8|1788.3|1782.3|11
1599114000000|2020-09-03 06:20:00|1788.8|1782.8|1789.8|1783.8|1790.3|1784.3|1787.8|1781.8|15
1599114300000|2020-09-03 06:25:00|1789.3|1783.3|1789.8|1783.8|1790.5|1784.5|1788.5|1782.5|25
1599114600000|2020-09-03 06:30:00|1789.5|1783.5|1789.3|1783.3|1789.9|1783.9|1789.3|1783.3|13
1599115200000|2020-09-03 06:40:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1599115500000|2020-09-03 06:45:00|1787.8|1781.8|1787.8|1781.8|1788.8|1782.8|1787.3|1781.3|18
1599115800000|2020-09-03 06:50:00|1788.3|1782.3|1786.5|1780.5|1788.3|1782.3|1785.5|1779.5|44
1599116100000|2020-09-03 06:55:00|1786.8|1780.8|1790.3|1784.3|1790.4|1784.4|1786.8|1780.8|35
1599116400000|2020-09-03 07:00:00|1790.5|1784.5|1784.3|1778.3|1790.5|1784.5|1783.8|1777.8|77
1599116700000|2020-09-03 07:05:00|1783.8|1777.8|1784.6|1778.6|1784.8|1778.8|1778.8|1772.8|93
1599117000000|2020-09-03 07:10:00|1784.5|1778.5|1783.8|1777.8|1784.5|1778.5|1782.8|1776.8|39
1599117300000|2020-09-03 07:15:00|1783.9|1777.9|1787.3|1781.3|1787.8|1781.8|1783.8|1777.8|26
1599117600000|2020-09-03 07:20:00|1787.4|1781.4|1790.8|1784.8|1791|1785|1787.4|1781.4|47
1599117900000|2020-09-03 07:25:00|1790.3|1784.3|1787.8|1781.8|1790.3|1784.3|1787.3|1781.3|26
1599118200000|2020-09-03 07:30:00|1788.1|1782.1|1788.8|1782.8|1789.5|1783.5|1787.3|1781.3|45
1599118500000|2020-09-03 07:35:00|1788.9|1782.9|1791.3|1785.3|1791.8|1785.8|1788.3|1782.3|20
1599118800000|2020-09-03 07:40:00|1790.8|1784.8|1788.8|1782.8|1790.9|1784.9|1788.8|1782.8|16
1599119100000|2020-09-03 07:45:00|1788.3|1782.3|1786.8|1780.8|1788.5|1782.5|1786.3|1780.3|17
1599119400000|2020-09-03 07:50:00|1786.9|1780.9|1787.3|1781.3|1788.3|1782.3|1786.9|1780.9|17
1599119700000|2020-09-03 07:55:00|1787.5|1781.5|1789|1783|1789.8|1783.8|1787.3|1781.3|49
1599120000000|2020-09-03 08:00:00|1788.9|1782.9|1790|1784|1790.9|1784.9|1788.8|1782.8|18
1599120300000|2020-09-03 08:05:00|1789.9|1783.9|1789.3|1783.3|1790.3|1784.3|1788.9|1782.9|19
1599120600000|2020-09-03 08:10:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|13
1599120900000|2020-09-03 08:15:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1599121200000|2020-09-03 08:20:00|1790.3|1784.3|1788.3|1782.3|1791.7|1785.7|1788.3|1782.3|17
1599121500000|2020-09-03 08:25:00|1788.4|1782.4|1786.3|1780.3|1789.5|1783.5|1786.3|1780.3|17
1599121800000|2020-09-03 08:30:00|1784.4|1778.4|1785.8|1779.8|1786.3|1780.3|1782.8|1776.8|46
1599122100000|2020-09-03 08:35:00|1785.9|1779.9|1784.3|1778.3|1788.1|1782.1|1784.3|1778.3|28
1599122400000|2020-09-03 08:40:00|1784.8|1778.8|1785.8|1779.8|1786.2|1780.2|1784.8|1778.8|6
1599122700000|2020-09-03 08:45:00|1787.2|1781.2|1786.5|1780.5|1788.7|1782.7|1786.3|1780.3|10
1599123000000|2020-09-03 08:50:00|1786.1|1780.1|1783.8|1777.8|1786.1|1780.1|1783.3|1777.3|16
1599123300000|2020-09-03 08:55:00|1784.5|1778.5|1786.5|1780.5|1786.5|1780.5|1784.5|1778.5|25
1599123600000|2020-09-03 09:00:00|1786.6|1780.6|1785.8|1779.8|1788.4|1782.4|1785.3|1779.3|21
1599123900000|2020-09-03 09:05:00|1785.9|1779.9|1786.8|1780.8|1787.6|1781.6|1785.9|1779.9|24
1599124200000|2020-09-03 09:10:00|1786.3|1780.3|1785.8|1779.8|1786.8|1780.8|1783.8|1777.8|13
1599124500000|2020-09-03 09:15:00|1786.3|1780.3|1785|1779|1789.7|1783.7|1783.9|1777.9|24
1599124800000|2020-09-03 09:20:00|1785.3|1779.3|1782.7|1776.7|1785.3|1779.3|1781.8|1775.8|32
1599125100000|2020-09-03 09:25:00|1783.8|1777.8|1782.8|1776.8|1784.3|1778.3|1782.8|1776.8|10
1599125400000|2020-09-03 09:30:00|1781.8|1775.8|1783.8|1777.8|1783.8|1777.8|1781.6|1775.6|13
1599125700000|2020-09-03 09:35:00|1783.5|1777.5|1784.3|1778.3|1784.3|1778.3|1783.5|1777.5|6
1599126000000|2020-09-03 09:40:00|1783.9|1777.9|1783.8|1777.8|1783.9|1777.9|1782.7|1776.7|4
1599126300000|2020-09-03 09:45:00|1783.9|1777.9|1783.5|1777.5|1784.3|1778.3|1783.4|1777.4|12
1599126600000|2020-09-03 09:50:00|1784|1778|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|9
1599126900000|2020-09-03 09:55:00|1783.9|1777.9|1782.3|1776.3|1784.3|1778.3|1782.3|1776.3|10
1599127200000|2020-09-03 10:00:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.1|1776.1|7
1599127500000|2020-09-03 10:05:00|1782.9|1776.9|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|6
1599127800000|2020-09-03 10:10:00|1782.4|1776.4|1783.5|1777.5|1783.5|1777.5|1782.4|1776.4|3
1599128100000|2020-09-03 10:15:00|1783.4|1777.4|1784.3|1778.3|1784.3|1778.3|1782.6|1776.6|20
1599128400000|2020-09-03 10:20:00|1784.5|1778.5|1785.3|1779.3|1785.3|1779.3|1784.3|1778.3|16
1599128700000|2020-09-03 10:25:00|1785|1779|1783|1777|1785|1779|1782.8|1776.8|9
1599129000000|2020-09-03 10:30:00|1783.1|1777.1|1783.8|1777.8|1784|1778|1783.1|1777.1|9
1599129300000|2020-09-03 10:35:00|1784|1778|1784.1|1778.1|1784.9|1778.9|1783.8|1777.8|11
1599129600000|2020-09-03 10:40:00|1784.8|1778.8|1784.8|1778.8|1785.8|1779.8|1784|1778|12
1599129900000|2020-09-03 10:45:00|1784.6|1778.6|1785.5|1779.5|1785.8|1779.8|1784.3|1778.3|10
1599130200000|2020-09-03 10:50:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|7
1599130500000|2020-09-03 10:55:00|1786.3|1780.3|1786.8|1780.8|1787|1781|1785.8|1779.8|15
1599130800000|2020-09-03 11:00:00|1786.5|1780.5|1787|1781|1787.3|1781.3|1786.3|1780.3|13
1599131100000|2020-09-03 11:05:00|1786.8|1780.8|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|9
1599131400000|2020-09-03 11:10:00|1786.1|1780.1|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|8
1599131700000|2020-09-03 11:15:00|1786.4|1780.4|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|6
1599132000000|2020-09-03 11:20:00|1786.5|1780.5|1785.8|1779.8|1786.8|1780.8|1783.5|1777.5|14
1599132300000|2020-09-03 11:25:00|1784.9|1778.9|1783.8|1777.8|1785.5|1779.5|1783.8|1777.8|19
1599132600000|2020-09-03 11:30:00|1784.3|1778.3|1785.3|1779.3|1785.8|1779.8|1784|1778|22
1599132900000|2020-09-03 11:35:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.5|1778.5|6
1599133200000|2020-09-03 11:40:00|1785.3|1779.3|1783.8|1777.8|1785.3|1779.3|1783.8|1777.8|9
1599133500000|2020-09-03 11:45:00|1783.2|1777.2|1783.3|1777.3|1784.3|1778.3|1782.1|1776.1|21
1599133800000|2020-09-03 11:50:00|1783.5|1777.5|1784|1778|1784.3|1778.3|1783.3|1777.3|20
1599134100000|2020-09-03 11:55:00|1783.9|1777.9|1781.8|1775.8|1784|1778|1781.3|1775.3|24
1599134400000|2020-09-03 12:00:00|1782.3|1776.3|1785.3|1779.3|1785.3|1779.3|1782.1|1776.1|37
1599135000000|2020-09-03 12:10:00|1785.1|1779.1|1788.3|1782.3|1788.3|1782.3|1784.3|1778.3|16
1599135300000|2020-09-03 12:15:00|1787.8|1781.8|1786.4|1780.4|1787.8|1781.8|1786.1|1780.1|36
1599135600000|2020-09-03 12:20:00|1786.3|1780.3|1787.8|1781.8|1787.8|1781.8|1786.3|1780.3|28
1599135900000|2020-09-03 12:25:00|1788.6|1782.6|1789.3|1783.3|1790.3|1784.3|1788|1782|15
1599136200000|2020-09-03 12:30:00|1790|1784|1792.8|1786.8|1792.8|1786.8|1789.3|1783.3|68
1599136500000|2020-09-03 12:35:00|1792.9|1786.9|1793|1787|1793.8|1787.8|1791.8|1785.8|19
1599136800000|2020-09-03 12:40:00|1792.9|1786.9|1788.9|1782.9|1792.9|1786.9|1788.9|1782.9|35
1599137100000|2020-09-03 12:45:00|1789|1783|1788.5|1782.5|1789.8|1783.8|1787.9|1781.9|25
1599137400000|2020-09-03 12:50:00|1788.8|1782.8|1789.8|1783.8|1789.8|1783.8|1787.4|1781.4|17
1599137700000|2020-09-03 12:55:00|1789.3|1783.3|1789.8|1783.8|1789.8|1783.8|1788.3|1782.3|28
1599138000000|2020-09-03 13:00:00|1789.9|1783.9|1789.8|1783.8|1790.3|1784.3|1787.9|1781.9|47
1599138300000|2020-09-03 13:05:00|1789.9|1783.9|1790.9|1784.9|1791.8|1785.8|1789.9|1783.9|29
1599138600000|2020-09-03 13:10:00|1791|1785|1790.5|1784.5|1791.8|1785.8|1790.3|1784.3|52
1599138900000|2020-09-03 13:15:00|1790.6|1784.6|1795.4|1789.4|1795.8|1789.8|1790.6|1784.6|31
1599139200000|2020-09-03 13:20:00|1795.3|1789.3|1795.8|1789.8|1796.5|1790.5|1795.3|1789.3|42
1599139500000|2020-09-03 13:25:00|1795.9|1789.9|1797.8|1791.8|1797.8|1791.8|1795.8|1789.8|32
1599139800000|2020-09-03 13:30:00|1797.6|1791.6|1795.3|1789.3|1797.8|1791.8|1795.3|1789.3|51
1599140100000|2020-09-03 13:35:00|1795.1|1789.1|1794.2|1788.2|1795.1|1789.1|1792.6|1786.6|46
1599140400000|2020-09-03 13:40:00|1794.5|1788.5|1789.5|1783.5|1794.8|1788.8|1789.1|1783.1|33
1599140700000|2020-09-03 13:45:00|1789.1|1783.1|1792.8|1786.8|1792.8|1786.8|1788.9|1782.9|48
1599141000000|2020-09-03 13:50:00|1793.3|1787.3|1792.8|1786.8|1793.8|1787.8|1792.4|1786.4|10
1599141300000|2020-09-03 13:55:00|1792.6|1786.6|1794.4|1788.4|1795.3|1789.3|1792.5|1786.5|20
1599141600000|2020-09-03 14:00:00|1794.3|1788.3|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|3
1599141900000|2020-09-03 14:05:00|1793.4|1787.4|1792.8|1786.8|1793.8|1787.8|1792.3|1786.3|35
1599142200000|2020-09-03 14:10:00|1792.4|1786.4|1791|1785|1794.3|1788.3|1789.8|1783.8|46
1599142500000|2020-09-03 14:15:00|1791.1|1785.1|1789.3|1783.3|1791.3|1785.3|1788.3|1782.3|28
1599142800000|2020-09-03 14:20:00|1789.8|1783.8|1785.8|1779.8|1789.8|1783.8|1785.3|1779.3|30
1599143100000|2020-09-03 14:25:00|1785.3|1779.3|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|3
1599143400000|2020-09-03 14:30:00|1785.3|1779.3|1786.8|1780.8|1789.3|1783.3|1785.3|1779.3|39
1599143700000|2020-09-03 14:35:00|1786.5|1780.5|1786.8|1780.8|1788.9|1782.9|1786.5|1780.5|42
1599144000000|2020-09-03 14:40:00|1785.8|1779.8|1789.2|1783.2|1790|1784|1785.8|1779.8|33
1599144300000|2020-09-03 14:45:00|1789.3|1783.3|1786.3|1780.3|1789.4|1783.4|1785.8|1779.8|40
1599144600000|2020-09-03 14:50:00|1786.4|1780.4|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|29
1599144900000|2020-09-03 14:55:00|1786.5|1780.5|1787.8|1781.8|1788.1|1782.1|1785.8|1779.8|32
1599145200000|2020-09-03 15:00:00|1788.2|1782.2|1786.3|1780.3|1788.6|1782.6|1785.8|1779.8|42
1599145500000|2020-09-03 15:05:00|1786|1780|1784.8|1778.8|1786.8|1780.8|1784.8|1778.8|46
1599145800000|2020-09-03 15:10:00|1784.5|1778.5|1782.8|1776.8|1785.3|1779.3|1781.8|1775.8|51
1599146100000|2020-09-03 15:15:00|1782.5|1776.5|1775.8|1769.8|1782.5|1776.5|1775.8|1769.8|47
1599146400000|2020-09-03 15:20:00|1775.9|1769.9|1775.3|1769.3|1776.3|1770.3|1772.8|1766.8|80
1599146700000|2020-09-03 15:25:00|1775|1769|1778.8|1772.8|1779.5|1773.5|1775|1769|92
1599147000000|2020-09-03 15:30:00|1779.3|1773.3|1784.8|1778.8|1786.3|1780.3|1779.3|1773.3|112
1599147300000|2020-09-03 15:35:00|1785|1779|1782.3|1776.3|1785|1779|1781.3|1775.3|60
1599147600000|2020-09-03 15:40:00|1782|1776|1782.3|1776.3|1782.5|1776.5|1779.9|1773.9|70
1599147900000|2020-09-03 15:45:00|1782.8|1776.8|1781.3|1775.3|1783.3|1777.3|1780.3|1774.3|30
1599148200000|2020-09-03 15:50:00|1781.8|1775.8|1783.8|1777.8|1783.8|1777.8|1780.2|1774.2|44
1599148500000|2020-09-03 15:55:00|1783.1|1777.1|1784.3|1778.3|1784.5|1778.5|1782.3|1776.3|23
1599148800000|2020-09-03 16:00:00|1784.5|1778.5|1783.5|1777.5|1784.5|1778.5|1783|1777|16
1599149100000|2020-09-03 16:05:00|1783.6|1777.6|1782.8|1776.8|1784.3|1778.3|1782.8|1776.8|13
1599149400000|2020-09-03 16:10:00|1782.9|1776.9|1781|1775|1783.3|1777.3|1781|1775|25
1599149700000|2020-09-03 16:15:00|1781.1|1775.1|1782.3|1776.3|1782.6|1776.6|1781|1775|17
1599150000000|2020-09-03 16:20:00|1782|1776|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|6
1599150600000|2020-09-03 16:30:00|1781.5|1775.5|1781|1775|1781.5|1775.5|1781|1775|4
1599150900000|2020-09-03 16:35:00|1780.9|1774.9|1781|1775|1781|1775|1780.5|1774.5|6
1599151200000|2020-09-03 16:40:00|1781.1|1775.1|1781.3|1775.3|1781.3|1775.3|1781.1|1775.1|2
1599151500000|2020-09-03 16:45:00|1780.8|1774.8|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|3
1599151800000|2020-09-03 16:50:00|1781|1775|1781.5|1775.5|1781.5|1775.5|1780.8|1774.8|4
1599152100000|2020-09-03 16:55:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1781.3|1775.3|2
1599177600000|2020-09-04 00:00:00|1780.3|1774.3|1781.4|1775.4|1782|1776|1780.3|1774.3|11
1599178200000|2020-09-04 00:10:00|1781.3|1775.3|1780.5|1774.5|1782|1776|1780|1774|10
1599178500000|2020-09-04 00:15:00|1780|1774|1782|1776|1782|1776|1780|1774|5
1599178800000|2020-09-04 00:20:00|1781.9|1775.9|1781.5|1775.5|1782.3|1776.3|1781.3|1775.3|4
1599179400000|2020-09-04 00:30:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1599179700000|2020-09-04 00:35:00|1781.5|1775.5|1782|1776|1782|1776|1781.5|1775.5|2
1599180000000|2020-09-04 00:40:00|1781.5|1775.5|1782|1776|1782|1776|1781.5|1775.5|8
1599180300000|2020-09-04 00:45:00|1782.8|1776.8|1782.5|1776.5|1782.8|1776.8|1782|1776|4
1599180600000|2020-09-04 00:50:00|1782.8|1776.8|1782.5|1776.5|1783|1777|1782.5|1776.5|6
1599180900000|2020-09-04 00:55:00|1782.4|1776.4|1781.8|1775.8|1782.4|1776.4|1781.8|1775.8|8
1599181200000|2020-09-04 01:00:00|1782|1776|1783.5|1777.5|1785.3|1779.3|1781.8|1775.8|32
1599181500000|2020-09-04 01:05:00|1784|1778|1781.5|1775.5|1784|1778|1781.5|1775.5|12
1599181800000|2020-09-04 01:10:00|1781.3|1775.3|1782|1776|1782.5|1776.5|1781.3|1775.3|12
1599182100000|2020-09-04 01:15:00|1781.5|1775.5|1782.8|1776.8|1783.3|1777.3|1781.5|1775.5|10
1599182400000|2020-09-04 01:20:00|1782|1776|1783|1777|1783.1|1777.1|1782|1776|9
1599182700000|2020-09-04 01:25:00|1783.3|1777.3|1782.6|1776.6|1783.3|1777.3|1782.6|1776.6|4
1599183000000|2020-09-04 01:30:00|1782.9|1776.9|1783.5|1777.5|1783.5|1777.5|1782.8|1776.8|7
1599183300000|2020-09-04 01:35:00|1783.3|1777.3|1783.8|1777.8|1784|1778|1783.3|1777.3|8
1599183600000|2020-09-04 01:40:00|1784|1778|1784.5|1778.5|1784.8|1778.8|1784|1778|7
1599183900000|2020-09-04 01:45:00|1784.8|1778.8|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|4
1599184200000|2020-09-04 01:50:00|1785.8|1779.8|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|10
1599184500000|2020-09-04 01:55:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|4
1599184800000|2020-09-04 02:00:00|1784|1778|1784|1778|1784.5|1778.5|1784|1778|4
1599185100000|2020-09-04 02:05:00|1784.5|1778.5|1784.5|1778.5|1785|1779|1784.5|1778.5|9
1599185400000|2020-09-04 02:10:00|1784.4|1778.4|1785|1779|1785|1779|1784|1778|4
1599186600000|2020-09-04 02:30:00|1785.3|1779.3|1784.8|1778.8|1785.3|1779.3|1784.5|1778.5|6
1599186900000|2020-09-04 02:35:00|1784.3|1778.3|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|27
1599187200000|2020-09-04 02:40:00|1784.8|1778.8|1785|1779|1785.3|1779.3|1784.8|1778.8|7
1599187500000|2020-09-04 02:45:00|1784.9|1778.9|1785|1779|1785|1779|1784.8|1778.8|3
1599187800000|2020-09-04 02:50:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1599188100000|2020-09-04 02:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1599188400000|2020-09-04 03:00:00|1784.4|1778.4|1784|1778|1784.4|1778.4|1783.6|1777.6|7
1599188700000|2020-09-04 03:05:00|1784.1|1778.1|1784.8|1778.8|1785|1779|1784|1778|7
1599189000000|2020-09-04 03:10:00|1784.5|1778.5|1784|1778|1784.5|1778.5|1784|1778|4
1599189300000|2020-09-04 03:15:00|1783.8|1777.8|1784.5|1778.5|1784.5|1778.5|1782.8|1776.8|11
1599189600000|2020-09-04 03:20:00|1784.3|1778.3|1784|1778|1784.5|1778.5|1783.3|1777.3|11
1599189900000|2020-09-04 03:25:00|1783.5|1777.5|1783.5|1777.5|1784|1778|1783.3|1777.3|8
1599190200000|2020-09-04 03:30:00|1784|1778|1783.8|1777.8|1784|1778|1783.8|1777.8|2
1599190500000|2020-09-04 03:35:00|1783.3|1777.3|1783.3|1777.3|1783.5|1777.5|1783.3|1777.3|3
1599190800000|2020-09-04 03:40:00|1783.1|1777.1|1783|1777|1783.1|1777.1|1783|1777|2
1599191700000|2020-09-04 03:55:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1
1599192900000|2020-09-04 04:15:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1599193200000|2020-09-04 04:20:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1599193500000|2020-09-04 04:25:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1599193800000|2020-09-04 04:30:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1599194100000|2020-09-04 04:35:00|1783.3|1777.3|1783.5|1777.5|1783.5|1777.5|1783|1777|4
1599194400000|2020-09-04 04:40:00|1784|1778|1784.5|1778.5|1784.5|1778.5|1784|1778|2
1599195600000|2020-09-04 05:00:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1599195900000|2020-09-04 05:05:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1599196800000|2020-09-04 05:20:00|1783.8|1777.8|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|5
1599197100000|2020-09-04 05:25:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1599197400000|2020-09-04 05:30:00|1784.5|1778.5|1782.5|1776.5|1784.5|1778.5|1782.5|1776.5|7
1599197700000|2020-09-04 05:35:00|1782.8|1776.8|1784|1778|1784|1778|1782.8|1776.8|9
1599198000000|2020-09-04 05:40:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1599198300000|2020-09-04 05:45:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1599198600000|2020-09-04 05:50:00|1785|1779|1784.3|1778.3|1785.3|1779.3|1784.1|1778.1|7
1599198900000|2020-09-04 05:55:00|1784.4|1778.4|1784.5|1778.5|1784.5|1778.5|1784.4|1778.4|2
1599199200000|2020-09-04 06:00:00|1784.3|1778.3|1783.3|1777.3|1784.5|1778.5|1782.3|1776.3|18
1599199500000|2020-09-04 06:05:00|1783.5|1777.5|1783|1777|1784.3|1778.3|1782.8|1776.8|19
1599199800000|2020-09-04 06:10:00|1782.8|1776.8|1783.3|1777.3|1783.5|1777.5|1782.5|1776.5|20
1599200100000|2020-09-04 06:15:00|1783.5|1777.5|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1599200400000|2020-09-04 06:20:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|5
1599200700000|2020-09-04 06:25:00|1782.5|1776.5|1782.8|1776.8|1783|1777|1782.5|1776.5|4
1599201000000|2020-09-04 06:30:00|1782.3|1776.3|1783.3|1777.3|1783.3|1777.3|1782.3|1776.3|10
1599201300000|2020-09-04 06:35:00|1783|1777|1785.3|1779.3|1785.5|1779.5|1782.8|1776.8|13
1599201600000|2020-09-04 06:40:00|1785.5|1779.5|1785.3|1779.3|1786.3|1780.3|1784.3|1778.3|22
1599201900000|2020-09-04 06:45:00|1785|1779|1785.3|1779.3|1785.3|1779.3|1784.8|1778.8|16
1599202200000|2020-09-04 06:50:00|1784.8|1778.8|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|5
1599202500000|2020-09-04 06:55:00|1785.1|1779.1|1785|1779|1785.1|1779.1|1783.3|1777.3|14
1599202800000|2020-09-04 07:00:00|1785.1|1779.1|1786.1|1780.1|1786.6|1780.6|1784.5|1778.5|38
1599203100000|2020-09-04 07:05:00|1786.3|1780.3|1790.3|1784.3|1790.8|1784.8|1786.3|1780.3|56
1599203400000|2020-09-04 07:10:00|1790.4|1784.4|1790.3|1784.3|1790.8|1784.8|1789.3|1783.3|23
1599203700000|2020-09-04 07:15:00|1790.5|1784.5|1791|1785|1791.3|1785.3|1790.3|1784.3|34
1599204000000|2020-09-04 07:20:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1790.8|1784.8|8
1599204300000|2020-09-04 07:25:00|1792.3|1786.3|1790.5|1784.5|1792.5|1786.5|1790.3|1784.3|17
1599204600000|2020-09-04 07:30:00|1790.6|1784.6|1792.3|1786.3|1792.8|1786.8|1790.6|1784.6|17
1599204900000|2020-09-04 07:35:00|1792.8|1786.8|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|20
1599205200000|2020-09-04 07:40:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|17
1599205500000|2020-09-04 07:45:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790|1784|6
1599205800000|2020-09-04 07:50:00|1791.3|1785.3|1790.8|1784.8|1791.9|1785.9|1790.8|1784.8|7
1599206100000|2020-09-04 07:55:00|1790.9|1784.9|1791.3|1785.3|1791.3|1785.3|1790.9|1784.9|2
1599206400000|2020-09-04 08:00:00|1791.8|1785.8|1786.7|1780.7|1791.8|1785.8|1783.9|1777.9|58
1599206700000|2020-09-04 08:05:00|1787|1781|1788.3|1782.3|1788.3|1782.3|1784.8|1778.8|31
1599207000000|2020-09-04 08:10:00|1788|1782|1789.8|1783.8|1789.8|1783.8|1786.3|1780.3|30
1599207300000|2020-09-04 08:15:00|1789.3|1783.3|1786.8|1780.8|1790.3|1784.3|1785.1|1779.1|29
1599207600000|2020-09-04 08:20:00|1786.3|1780.3|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|30
1599207900000|2020-09-04 08:25:00|1785.8|1779.8|1787.8|1781.8|1787.8|1781.8|1785.8|1779.8|17
1599208200000|2020-09-04 08:30:00|1787.9|1781.9|1789.3|1783.3|1789.3|1783.3|1787|1781|28
1599208500000|2020-09-04 08:35:00|1789.1|1783.1|1790.3|1784.3|1790.3|1784.3|1788.3|1782.3|31
1599208800000|2020-09-04 08:40:00|1790.8|1784.8|1790.8|1784.8|1792.1|1786.1|1790.8|1784.8|27
1599209100000|2020-09-04 08:45:00|1791|1785|1792.3|1786.3|1792.3|1786.3|1790.8|1784.8|8
1599209400000|2020-09-04 08:50:00|1791.8|1785.8|1791.8|1785.8|1793.2|1787.2|1791.8|1785.8|10
1599209700000|2020-09-04 08:55:00|1792.3|1786.3|1791.5|1785.5|1792.3|1786.3|1791.3|1785.3|7
1599210000000|2020-09-04 09:00:00|1791.4|1785.4|1791.3|1785.3|1791.4|1785.4|1790.8|1784.8|10
1599210300000|2020-09-04 09:05:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1789.3|1783.3|12
1599210600000|2020-09-04 09:10:00|1789.9|1783.9|1790.8|1784.8|1791.3|1785.3|1789.9|1783.9|10
1599210900000|2020-09-04 09:15:00|1791.3|1785.3|1792.3|1786.3|1792.8|1786.8|1791.3|1785.3|9
1599211200000|2020-09-04 09:20:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1790.8|1784.8|14
1599211500000|2020-09-04 09:25:00|1791.6|1785.6|1792.3|1786.3|1792.8|1786.8|1791.6|1785.6|5
1599211800000|2020-09-04 09:30:00|1794.9|1788.9|1789.3|1783.3|1794.9|1788.9|1787.9|1781.9|26
1599212100000|2020-09-04 09:35:00|1787|1781|1788.8|1782.8|1790|1784|1787|1781|17
1599212400000|2020-09-04 09:40:00|1788.5|1782.5|1790.3|1784.3|1790.3|1784.3|1788.3|1782.3|14
1599212700000|2020-09-04 09:45:00|1790.8|1784.8|1790.3|1784.3|1791.3|1785.3|1790.3|1784.3|7
1599213000000|2020-09-04 09:50:00|1790.4|1784.4|1790.8|1784.8|1791.3|1785.3|1790.4|1784.4|10
1599213300000|2020-09-04 09:55:00|1791.3|1785.3|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|11
1599213600000|2020-09-04 10:00:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1599213900000|2020-09-04 10:05:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1791.6|1785.6|14
1599214200000|2020-09-04 10:10:00|1792.6|1786.6|1792.3|1786.3|1792.6|1786.6|1792.3|1786.3|8
1599214500000|2020-09-04 10:15:00|1792.1|1786.1|1791.3|1785.3|1792.1|1786.1|1791.3|1785.3|10
1599214800000|2020-09-04 10:20:00|1791.8|1785.8|1790.3|1784.3|1791.8|1785.8|1790.3|1784.3|9
1599215100000|2020-09-04 10:25:00|1790.4|1784.4|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|5
1599216000000|2020-09-04 10:40:00|1791.3|1785.3|1790.3|1784.3|1792.1|1786.1|1790.3|1784.3|16
1599216300000|2020-09-04 10:45:00|1790.5|1784.5|1791.8|1785.8|1792|1786|1790.3|1784.3|22
1599216600000|2020-09-04 10:50:00|1791.5|1785.5|1790.8|1784.8|1791.5|1785.5|1790.8|1784.8|7
1599216900000|2020-09-04 10:55:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1789.8|1783.8|10
1599217200000|2020-09-04 11:00:00|1790.4|1784.4|1789.8|1783.8|1790.8|1784.8|1789.3|1783.3|17
1599217500000|2020-09-04 11:05:00|1789.3|1783.3|1789|1783|1789.5|1783.5|1788.8|1782.8|7
1599217800000|2020-09-04 11:10:00|1789.1|1783.1|1788.8|1782.8|1789.3|1783.3|1788.3|1782.3|23
1599218100000|2020-09-04 11:15:00|1788.3|1782.3|1789.3|1783.3|1789.3|1783.3|1788.3|1782.3|10
1599218400000|2020-09-04 11:20:00|1789.8|1783.8|1790.5|1784.5|1790.8|1784.8|1789.8|1783.8|9
1599218700000|2020-09-04 11:25:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|18
1599219000000|2020-09-04 11:30:00|1791|1785|1790.3|1784.3|1791.3|1785.3|1790.3|1784.3|10
1599219300000|2020-09-04 11:35:00|1790.5|1784.5|1791.3|1785.3|1791.3|1785.3|1790.3|1784.3|6
1599219600000|2020-09-04 11:40:00|1790.8|1784.8|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|13
1599219900000|2020-09-04 11:45:00|1790.6|1784.6|1790|1784|1790.6|1784.6|1790|1784|5
1599220200000|2020-09-04 11:50:00|1790.1|1784.1|1791|1785|1791.3|1785.3|1790.1|1784.1|13
1599220500000|2020-09-04 11:55:00|1791.1|1785.1|1792.8|1786.8|1793.3|1787.3|1790.8|1784.8|18
1599220800000|2020-09-04 12:00:00|1793.3|1787.3|1793.8|1787.8|1795.5|1789.5|1792.9|1786.9|41
1599221100000|2020-09-04 12:05:00|1793.9|1787.9|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|17
1599221400000|2020-09-04 12:10:00|1794.8|1788.8|1796.8|1790.8|1796.8|1790.8|1794.8|1788.8|10
1599221700000|2020-09-04 12:15:00|1796.6|1790.6|1795.3|1789.3|1796.6|1790.6|1794.9|1788.9|19
1599222000000|2020-09-04 12:20:00|1795.1|1789.1|1795|1789|1795.3|1789.3|1794.4|1788.4|37
1599222300000|2020-09-04 12:25:00|1795.3|1789.3|1795|1789|1796|1790|1795|1789|17
1599222600000|2020-09-04 12:30:00|1795.3|1789.3|1795.4|1789.4|1796.6|1790.6|1794.8|1788.8|67
1599222900000|2020-09-04 12:35:00|1795.5|1789.5|1795.1|1789.1|1796|1790|1794.8|1788.8|22
1599223200000|2020-09-04 12:40:00|1795|1789|1792.8|1786.8|1795.1|1789.1|1792.1|1786.1|53
1599223500000|2020-09-04 12:45:00|1792.6|1786.6|1792.9|1786.9|1793.8|1787.8|1791.3|1785.3|40
1599223800000|2020-09-04 12:50:00|1792.8|1786.8|1790.8|1784.8|1792.8|1786.8|1790.1|1784.1|44
1599224100000|2020-09-04 12:55:00|1790.9|1784.9|1788.8|1782.8|1791.8|1785.8|1788.3|1782.3|19
1599224400000|2020-09-04 13:00:00|1788.5|1782.5|1790.3|1784.3|1790.8|1784.8|1786.8|1780.8|67
1599224700000|2020-09-04 13:05:00|1790.1|1784.1|1794.3|1788.3|1795.3|1789.3|1789.3|1783.3|65
1599225000000|2020-09-04 13:10:00|1794|1788|1794.8|1788.8|1794.8|1788.8|1793.6|1787.6|24
1599225300000|2020-09-04 13:15:00|1794.3|1788.3|1794.3|1788.3|1794.8|1788.8|1793.8|1787.8|44
1599225600000|2020-09-04 13:20:00|1793.8|1787.8|1792.8|1786.8|1793.8|1787.8|1792.5|1786.5|16
1599225900000|2020-09-04 13:25:00|1793|1787|1790.5|1784.5|1793.3|1787.3|1787.4|1781.4|57
1599226200000|2020-09-04 13:30:00|1790.6|1784.6|1790.8|1784.8|1792.5|1786.5|1786.2|1780.2|66
1599226500000|2020-09-04 13:35:00|1790.5|1784.5|1788.8|1782.8|1790.8|1784.8|1788.3|1782.3|63
1599226800000|2020-09-04 13:40:00|1789|1783|1787.1|1781.1|1789.8|1783.8|1786.3|1780.3|70
1599227100000|2020-09-04 13:45:00|1787.3|1781.3|1787.8|1781.8|1788.3|1782.3|1786.3|1780.3|65
1599227400000|2020-09-04 13:50:00|1788|1782|1785.5|1779.5|1788|1782|1785.3|1779.3|23
1599227700000|2020-09-04 13:55:00|1785.6|1779.6|1786|1780|1788.3|1782.3|1784.8|1778.8|35
1599228000000|2020-09-04 14:00:00|1785.9|1779.9|1783.8|1777.8|1785.9|1779.9|1783.8|1777.8|25
1599228300000|2020-09-04 14:05:00|1784|1778|1785.3|1779.3|1785.5|1779.5|1783.8|1777.8|33
1599228600000|2020-09-04 14:10:00|1784.8|1778.8|1784.8|1778.8|1785.3|1779.3|1783.8|1777.8|19
1599228900000|2020-09-04 14:15:00|1785|1779|1784.3|1778.3|1785.3|1779.3|1783.8|1777.8|53
1599229200000|2020-09-04 14:20:00|1784.8|1778.8|1781.5|1775.5|1784.8|1778.8|1781.3|1775.3|56
1599229500000|2020-09-04 14:25:00|1781.6|1775.6|1781.8|1775.8|1787.6|1781.6|1781.3|1775.3|73
1599229800000|2020-09-04 14:30:00|1781.9|1775.9|1780.8|1774.8|1786.9|1780.9|1780.8|1774.8|85
1599230100000|2020-09-04 14:35:00|1781.3|1775.3|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|67
1599230400000|2020-09-04 14:40:00|1780.5|1774.5|1777.3|1771.3|1780.5|1774.5|1776.8|1770.8|115
1599230700000|2020-09-04 14:45:00|1777.4|1771.4|1779.3|1773.3|1779.8|1773.8|1776.8|1770.8|97
1599231000000|2020-09-04 14:50:00|1778.8|1772.8|1780.8|1774.8|1782.3|1776.3|1778.8|1772.8|88
1599231300000|2020-09-04 14:55:00|1780.3|1774.3|1781|1775|1781.4|1775.4|1777.5|1771.5|62
1599231600000|2020-09-04 15:00:00|1781.1|1775.1|1784.3|1778.3|1785.3|1779.3|1781.1|1775.1|57
1599231900000|2020-09-04 15:05:00|1784.1|1778.1|1782.4|1776.4|1784.3|1778.3|1782.3|1776.3|58
1599232200000|2020-09-04 15:10:00|1782.5|1776.5|1787.3|1781.3|1787.3|1781.3|1782.5|1776.5|39
1599232500000|2020-09-04 15:15:00|1787.4|1781.4|1788.3|1782.3|1788.3|1782.3|1786.9|1780.9|7
1599232800000|2020-09-04 15:20:00|1788|1782|1785.8|1779.8|1788|1782|1785.3|1779.3|40
1599233100000|2020-09-04 15:25:00|1784.8|1778.8|1786.8|1780.8|1786.8|1780.8|1784.8|1778.8|8
1599233400000|2020-09-04 15:30:00|1787.3|1781.3|1790.3|1784.3|1790.8|1784.8|1785.3|1779.3|57
1599233700000|2020-09-04 15:35:00|1790.1|1784.1|1790.8|1784.8|1790.8|1784.8|1789.3|1783.3|21
1599234000000|2020-09-04 15:40:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1786.6|1780.6|50
1599234300000|2020-09-04 15:45:00|1790.4|1784.4|1789.8|1783.8|1790.4|1784.4|1789.3|1783.3|25
1599234600000|2020-09-04 15:50:00|1789.3|1783.3|1790.3|1784.3|1791|1785|1788.3|1782.3|27
1599234900000|2020-09-04 15:55:00|1790.4|1784.4|1791.5|1785.5|1791.5|1785.5|1790.3|1784.3|9
1599235200000|2020-09-04 16:00:00|1791.4|1785.4|1792.9|1786.9|1793.8|1787.8|1791.3|1785.3|33
1599235500000|2020-09-04 16:05:00|1792.8|1786.8|1793|1787|1793|1787|1791.3|1785.3|21
1599235800000|2020-09-04 16:10:00|1793.1|1787.1|1792.8|1786.8|1793.3|1787.3|1792.8|1786.8|11
1599236100000|2020-09-04 16:15:00|1793|1787|1792.3|1786.3|1793|1787|1792.3|1786.3|18
1599236400000|2020-09-04 16:20:00|1792.8|1786.8|1793.5|1787.5|1793.5|1787.5|1792.8|1786.8|8
1599236700000|2020-09-04 16:25:00|1793.4|1787.4|1793.3|1787.3|1793.4|1787.4|1793.3|1787.3|2
1599237000000|2020-09-04 16:30:00|1792.9|1786.9|1791.8|1785.8|1792.9|1786.9|1790.8|1784.8|23
1599237300000|2020-09-04 16:35:00|1792|1786|1792|1786|1792.8|1786.8|1792|1786|7
1599237600000|2020-09-04 16:40:00|1791.9|1785.9|1791|1785|1791.9|1785.9|1790.8|1784.8|10
1599237900000|2020-09-04 16:45:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|6
1599238200000|2020-09-04 16:50:00|1791|1785|1791.5|1785.5|1791.8|1785.8|1791|1785|5
1599238500000|2020-09-04 16:55:00|1791.8|1785.8|1791.5|1785.5|1792.3|1786.3|1791.5|1785.5|8
1599436800000|2020-09-07 00:00:00|1794|1788|1795.6|1789.6|1795.6|1789.6|1794|1788|2
1599437100000|2020-09-07 00:05:00|1796|1790|1795.1|1789.1|1796.3|1790.3|1795.1|1789.1|6
1599437700000|2020-09-07 00:15:00|1795|1789|1794.8|1788.8|1795|1789|1794.8|1788.8|2
1599438000000|2020-09-07 00:20:00|1794.9|1788.9|1795|1789|1795|1789|1794.9|1788.9|2
1599438300000|2020-09-07 00:25:00|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1
1599440100000|2020-09-07 00:55:00|1796|1790|1796|1790|1796|1790|1796|1790|1
1599440400000|2020-09-07 01:00:00|1796.5|1790.5|1794.3|1788.3|1796.5|1790.5|1794.3|1788.3|26
1599440700000|2020-09-07 01:05:00|1794.5|1788.5|1796|1790|1796|1790|1794.5|1788.5|10
1599441000000|2020-09-07 01:10:00|1795.8|1789.8|1794.8|1788.8|1796|1790|1794.8|1788.8|7
1599441300000|2020-09-07 01:15:00|1795.5|1789.5|1794.5|1788.5|1796|1790|1794.5|1788.5|5
1599441600000|2020-09-07 01:20:00|1795|1789|1795.5|1789.5|1795.5|1789.5|1794.8|1788.8|4
1599441900000|2020-09-07 01:25:00|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1795.3|1789.3|1
1599442200000|2020-09-07 01:30:00|1795.1|1789.1|1795|1789|1795.5|1789.5|1794.5|1788.5|9
1599442500000|2020-09-07 01:35:00|1794.8|1788.8|1796|1790|1796|1790|1794.8|1788.8|7
1599442800000|2020-09-07 01:40:00|1795.8|1789.8|1796|1790|1796|1790|1795.8|1789.8|2
1599443100000|2020-09-07 01:45:00|1796.5|1790.5|1797.5|1791.5|1797.5|1791.5|1796.3|1790.3|11
1599443400000|2020-09-07 01:50:00|1797.3|1791.3|1796.8|1790.8|1797.5|1791.5|1796.8|1790.8|12
1599443700000|2020-09-07 01:55:00|1796.3|1790.3|1797|1791|1797.8|1791.8|1796.3|1790.3|12
1599444000000|2020-09-07 02:00:00|1797.3|1791.3|1797.5|1791.5|1797.8|1791.8|1796.5|1790.5|35
1599444300000|2020-09-07 02:05:00|1797.4|1791.4|1797|1791|1797.4|1791.4|1797|1791|2
1599444600000|2020-09-07 02:10:00|1797.3|1791.3|1796|1790|1797.3|1791.3|1796|1790|5
1599445200000|2020-09-07 02:20:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.5|1789.5|2
1599445500000|2020-09-07 02:25:00|1796|1790|1796.1|1790.1|1796.1|1790.1|1796|1790|2
1599445800000|2020-09-07 02:30:00|1796|1790|1796|1790|1796|1790|1796|1790|1
1599446100000|2020-09-07 02:35:00|1796.3|1790.3|1795.3|1789.3|1796.3|1790.3|1794.8|1788.8|8
1599446400000|2020-09-07 02:40:00|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1
1599446700000|2020-09-07 02:45:00|1796|1790|1796|1790|1796.5|1790.5|1796|1790|5
1599447000000|2020-09-07 02:50:00|1795.9|1789.9|1795.3|1789.3|1795.9|1789.9|1795|1789|8
1599447300000|2020-09-07 02:55:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1794.8|1788.8|3
1599447600000|2020-09-07 03:00:00|1794.5|1788.5|1794.8|1788.8|1795|1789|1794.5|1788.5|8
1599447900000|2020-09-07 03:05:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1795|1789|2
1599448200000|2020-09-07 03:10:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1795|1789|2
1599448800000|2020-09-07 03:20:00|1796|1790|1796|1790|1796|1790|1795.8|1789.8|7
1599449100000|2020-09-07 03:25:00|1796.1|1790.1|1796.1|1790.1|1796.1|1790.1|1796|1790|3
1599453900000|2020-09-07 04:45:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1796.3|1790.3|3
1599454800000|2020-09-07 05:00:00|1795.8|1789.8|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|2
1599455100000|2020-09-07 05:05:00|1795.8|1789.8|1795.3|1789.3|1795.9|1789.9|1795.3|1789.3|4
1599455400000|2020-09-07 05:10:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1
1599455700000|2020-09-07 05:15:00|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1
1599456000000|2020-09-07 05:20:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1
1599456600000|2020-09-07 05:30:00|1794.5|1788.5|1794.8|1788.8|1795|1789|1793|1787|18
1599456900000|2020-09-07 05:35:00|1794.3|1788.3|1793.3|1787.3|1794.3|1788.3|1793.3|1787.3|3
1599457200000|2020-09-07 05:40:00|1793.8|1787.8|1793.8|1787.8|1794.3|1788.3|1793.8|1787.8|7
1599457500000|2020-09-07 05:45:00|1792.8|1786.8|1792.8|1786.8|1793.4|1787.4|1792.8|1786.8|11
1599457800000|2020-09-07 05:50:00|1793|1787|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|13
1599458100000|2020-09-07 05:55:00|1792|1786|1792|1786|1792.3|1786.3|1792|1786|4
1599458400000|2020-09-07 06:00:00|1792.3|1786.3|1792.3|1786.3|1793.8|1787.8|1792.3|1786.3|23
1599458700000|2020-09-07 06:05:00|1791.8|1785.8|1792.8|1786.8|1793.3|1787.3|1791.3|1785.3|26
1599459000000|2020-09-07 06:10:00|1793|1787|1792.8|1786.8|1793.3|1787.3|1792.8|1786.8|6
1599459300000|2020-09-07 06:15:00|1793|1787|1793|1787|1793.8|1787.8|1792.3|1786.3|20
1599459600000|2020-09-07 06:20:00|1793.3|1787.3|1791.5|1785.5|1793.5|1787.5|1791.3|1785.3|25
1599459900000|2020-09-07 06:25:00|1791.3|1785.3|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|7
1599460200000|2020-09-07 06:30:00|1792.5|1786.5|1792.8|1786.8|1793.3|1787.3|1791.8|1785.8|16
1599460500000|2020-09-07 06:35:00|1793|1787|1791.3|1785.3|1793|1787|1791.3|1785.3|14
1599460800000|2020-09-07 06:40:00|1791.5|1785.5|1795|1789|1795|1789|1791.3|1785.3|14
1599461100000|2020-09-07 06:45:00|1795.5|1789.5|1795.3|1789.3|1795.5|1789.5|1793.8|1787.8|19
1599461400000|2020-09-07 06:50:00|1795.5|1789.5|1797.3|1791.3|1797.4|1791.4|1795.3|1789.3|30
1599461700000|2020-09-07 06:55:00|1797.1|1791.1|1797.3|1791.3|1797.3|1791.3|1797|1791|14
1599462000000|2020-09-07 07:00:00|1797|1791|1797.3|1791.3|1797.8|1791.8|1795.8|1789.8|51
1599462300000|2020-09-07 07:05:00|1796.9|1790.9|1797.1|1791.1|1797.3|1791.3|1796.1|1790.1|19
1599462600000|2020-09-07 07:10:00|1797|1791|1796.1|1790.1|1797.1|1791.1|1796.1|1790.1|12
1599462900000|2020-09-07 07:15:00|1795.6|1789.6|1796.3|1790.3|1796.3|1790.3|1795.1|1789.1|12
1599463500000|2020-09-07 07:25:00|1797|1791|1799.8|1793.8|1800.6|1794.6|1797|1791|34
1599463800000|2020-09-07 07:30:00|1800|1794|1800.5|1794.5|1801.8|1795.8|1800|1794|25
1599464100000|2020-09-07 07:35:00|1800.6|1794.6|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|4
1599464400000|2020-09-07 07:40:00|1800.4|1794.4|1799.8|1793.8|1800.8|1794.8|1798.8|1792.8|17
1599464700000|2020-09-07 07:45:00|1799.5|1793.5|1799.3|1793.3|1799.8|1793.8|1799.3|1793.3|13
1599465000000|2020-09-07 07:50:00|1799|1793|1798.3|1792.3|1799|1793|1797.8|1791.8|16
1599465300000|2020-09-07 07:55:00|1798.8|1792.8|1799.8|1793.8|1799.8|1793.8|1798.8|1792.8|4
1599465600000|2020-09-07 08:00:00|1800.3|1794.3|1801.5|1795.5|1801.8|1795.8|1800.3|1794.3|8
1599465900000|2020-09-07 08:05:00|1801.1|1795.1|1800.3|1794.3|1801.1|1795.1|1799.8|1793.8|33
1599466200000|2020-09-07 08:10:00|1800.1|1794.1|1800.8|1794.8|1801.3|1795.3|1800|1794|16
1599466500000|2020-09-07 08:15:00|1800.5|1794.5|1799.3|1793.3|1801|1795|1799.3|1793.3|11
1599466800000|2020-09-07 08:20:00|1799.5|1793.5|1799.5|1793.5|1799.8|1793.8|1799.5|1793.5|8
1599467100000|2020-09-07 08:25:00|1799.6|1793.6|1798.5|1792.5|1799.8|1793.8|1798.4|1792.4|18
1599467400000|2020-09-07 08:30:00|1798.6|1792.6|1799.8|1793.8|1800.3|1794.3|1798.5|1792.5|13
1599467700000|2020-09-07 08:35:00|1799.5|1793.5|1799|1793|1799.8|1793.8|1799|1793|11
1599468000000|2020-09-07 08:40:00|1798.8|1792.8|1799.3|1793.3|1799.8|1793.8|1798.8|1792.8|11
1599468300000|2020-09-07 08:45:00|1799|1793|1798.8|1792.8|1799.3|1793.3|1798.8|1792.8|9
1599468600000|2020-09-07 08:50:00|1798.9|1792.9|1799|1793|1799.8|1793.8|1798.9|1792.9|6
1599468900000|2020-09-07 08:55:00|1798.8|1792.8|1799.8|1793.8|1799.8|1793.8|1798.8|1792.8|3
1599469200000|2020-09-07 09:00:00|1799.3|1793.3|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|10
1599469500000|2020-09-07 09:05:00|1800.3|1794.3|1800.8|1794.8|1800.8|1794.8|1800.3|1794.3|2
1599469800000|2020-09-07 09:10:00|1800.9|1794.9|1802.3|1796.3|1803.6|1797.6|1800.9|1794.9|15
1599470100000|2020-09-07 09:15:00|1802|1796|1803.8|1797.8|1804.3|1798.3|1802|1796|14
1599470400000|2020-09-07 09:20:00|1804.1|1798.1|1806.5|1800.5|1806.8|1800.8|1804.1|1798.1|15
1599470700000|2020-09-07 09:25:00|1806.8|1800.8|1807.3|1801.3|1807.4|1801.4|1806.8|1800.8|5
1599471000000|2020-09-07 09:30:00|1807.1|1801.1|1806.3|1800.3|1807.1|1801.1|1805.8|1799.8|9
1599471300000|2020-09-07 09:35:00|1806.8|1800.8|1808.8|1802.8|1808.8|1802.8|1806.8|1800.8|8
1599471600000|2020-09-07 09:40:00|1808.3|1802.3|1809.3|1803.3|1809.8|1803.8|1806.5|1800.5|16
1599471900000|2020-09-07 09:45:00|1809.8|1803.8|1807|1801|1809.8|1803.8|1807|1801|11
1599472200000|2020-09-07 09:50:00|1807.3|1801.3|1806.9|1800.9|1807.3|1801.3|1806.8|1800.8|8
1599472500000|2020-09-07 09:55:00|1806.8|1800.8|1806.3|1800.3|1806.8|1800.8|1805.1|1799.1|22
1599472800000|2020-09-07 10:00:00|1806|1800|1806.8|1800.8|1806.8|1800.8|1806|1800|6
1599473100000|2020-09-07 10:05:00|1807|1801|1806.8|1800.8|1807|1801|1806.8|1800.8|3
1599473400000|2020-09-07 10:10:00|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1
1599474300000|2020-09-07 10:25:00|1805.8|1799.8|1806.3|1800.3|1806.3|1800.3|1805.8|1799.8|3
1599474900000|2020-09-07 10:35:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|4
1599475200000|2020-09-07 10:40:00|1806.9|1800.9|1807.3|1801.3|1807.3|1801.3|1806.9|1800.9|2
1599475800000|2020-09-07 10:50:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|2
1599476400000|2020-09-07 11:00:00|1807|1801|1806.8|1800.8|1807.3|1801.3|1806.8|1800.8|8
1599476700000|2020-09-07 11:05:00|1806.9|1800.9|1807.3|1801.3|1807.3|1801.3|1806.9|1800.9|4
1599477000000|2020-09-07 11:10:00|1807.8|1801.8|1808.8|1802.8|1808.8|1802.8|1805.8|1799.8|7
1599477300000|2020-09-07 11:15:00|1808.9|1802.9|1810.8|1804.8|1811.8|1805.8|1808.8|1802.8|17
1599477600000|2020-09-07 11:20:00|1810.3|1804.3|1810.3|1804.3|1812.4|1806.4|1810.3|1804.3|20
1599477900000|2020-09-07 11:25:00|1811.1|1805.1|1810.8|1804.8|1812.3|1806.3|1810.8|1804.8|17
1599478200000|2020-09-07 11:30:00|1810.3|1804.3|1810|1804|1810.3|1804.3|1810|1804|5
1599478500000|2020-09-07 11:35:00|1810.1|1804.1|1808.8|1802.8|1810.8|1804.8|1807.9|1801.9|20
1599478800000|2020-09-07 11:40:00|1807.5|1801.5|1808.8|1802.8|1810.3|1804.3|1807.5|1801.5|17
1599479100000|2020-09-07 11:45:00|1810.2|1804.2|1808|1802|1810.2|1804.2|1807.8|1801.8|14
1599479400000|2020-09-07 11:50:00|1808.3|1802.3|1808|1802|1810.4|1804.4|1807.8|1801.8|16
1599479700000|2020-09-07 11:55:00|1808.1|1802.1|1806.8|1800.8|1808.5|1802.5|1805.5|1799.5|62
1599480000000|2020-09-07 12:00:00|1807.5|1801.5|1809.3|1803.3|1809.3|1803.3|1807.3|1801.3|33
1599480300000|2020-09-07 12:05:00|1806.7|1800.7|1809.8|1803.8|1809.8|1803.8|1806.7|1800.7|23
1599480600000|2020-09-07 12:10:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810|1804|11
1599480900000|2020-09-07 12:15:00|1810.5|1804.5|1809.9|1803.9|1811.7|1805.7|1809.8|1803.8|25
1599481200000|2020-09-07 12:20:00|1810|1804|1807.2|1801.2|1810.3|1804.3|1806.6|1800.6|29
1599481500000|2020-09-07 12:25:00|1807.8|1801.8|1805.8|1799.8|1807.8|1801.8|1805.3|1799.3|42
1599481800000|2020-09-07 12:30:00|1805.6|1799.6|1804.9|1798.9|1805.6|1799.6|1804.3|1798.3|23
1599482100000|2020-09-07 12:35:00|1805|1799|1804.8|1798.8|1805|1799|1804.1|1798.1|16
1599482400000|2020-09-07 12:40:00|1804.9|1798.9|1806.3|1800.3|1806.3|1800.3|1804.9|1798.9|31
1599482700000|2020-09-07 12:45:00|1806.8|1800.8|1806.1|1800.1|1806.8|1800.8|1805.8|1799.8|9
1599483000000|2020-09-07 12:50:00|1806.3|1800.3|1806.4|1800.4|1806.4|1800.4|1805.6|1799.6|8
1599483300000|2020-09-07 12:55:00|1806.6|1800.6|1808.1|1802.1|1808.1|1802.1|1806.2|1800.2|19
1599483600000|2020-09-07 13:00:00|1808|1802|1807.3|1801.3|1808.1|1802.1|1806.6|1800.6|52
1599483900000|2020-09-07 13:05:00|1807.1|1801.1|1806.4|1800.4|1807.9|1801.9|1806.3|1800.3|40
1599484200000|2020-09-07 13:10:00|1806.3|1800.3|1806.3|1800.3|1808.3|1802.3|1805.8|1799.8|42
1599484500000|2020-09-07 13:15:00|1806.8|1800.8|1805.5|1799.5|1808.3|1802.3|1802.8|1796.8|36
1599484800000|2020-09-07 13:20:00|1805.4|1799.4|1806.8|1800.8|1807.3|1801.3|1805.3|1799.3|30
1599485100000|2020-09-07 13:25:00|1807.3|1801.3|1806|1800|1807.3|1801.3|1806|1800|10
1599485400000|2020-09-07 13:30:00|1806.1|1800.1|1806.8|1800.8|1806.8|1800.8|1806|1800|17
1599485700000|2020-09-07 13:35:00|1806.6|1800.6|1805.8|1799.8|1806.8|1800.8|1805.6|1799.6|18
1599486000000|2020-09-07 13:40:00|1806|1800|1806.9|1800.9|1807.3|1801.3|1806|1800|8
1599486300000|2020-09-07 13:45:00|1807|1801|1805.8|1799.8|1807.3|1801.3|1804.3|1798.3|38
1599486600000|2020-09-07 13:50:00|1806|1800|1804.8|1798.8|1806|1800|1803.6|1797.6|31
1599486900000|2020-09-07 13:55:00|1804.5|1798.5|1804.8|1798.8|1807.2|1801.2|1804.5|1798.5|17
1599487200000|2020-09-07 14:00:00|1805|1799|1803.8|1797.8|1805.3|1799.3|1803.4|1797.4|12
1599487500000|2020-09-07 14:05:00|1803.2|1797.2|1803.8|1797.8|1803.8|1797.8|1802|1796|18
1599487800000|2020-09-07 14:10:00|1804.3|1798.3|1803.8|1797.8|1804.8|1798.8|1803.8|1797.8|14
1599488100000|2020-09-07 14:15:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1803.8|1797.8|13
1599488400000|2020-09-07 14:20:00|1803.9|1797.9|1804.3|1798.3|1804.3|1798.3|1803.8|1797.8|10
1599488700000|2020-09-07 14:25:00|1804.8|1798.8|1805.3|1799.3|1805.8|1799.8|1804.8|1798.8|10
1599489000000|2020-09-07 14:30:00|1805.8|1799.8|1807.3|1801.3|1807.3|1801.3|1805.3|1799.3|11
1599489300000|2020-09-07 14:35:00|1806.4|1800.4|1805.3|1799.3|1806.4|1800.4|1804.6|1798.6|14
1599489600000|2020-09-07 14:40:00|1805.8|1799.8|1804.4|1798.4|1806.6|1800.6|1804.1|1798.1|30
1599489900000|2020-09-07 14:45:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.1|1798.1|11
1599490200000|2020-09-07 14:50:00|1804.6|1798.6|1804.8|1798.8|1805.9|1799.9|1804.6|1798.6|25
1599490500000|2020-09-07 14:55:00|1804.6|1798.6|1805.6|1799.6|1806.6|1800.6|1804.6|1798.6|21
1599490800000|2020-09-07 15:00:00|1805.5|1799.5|1807.1|1801.1|1807.1|1801.1|1805.3|1799.3|21
1599491100000|2020-09-07 15:05:00|1807.3|1801.3|1805.3|1799.3|1807.3|1801.3|1805.1|1799.1|18
1599491400000|2020-09-07 15:10:00|1805.8|1799.8|1804.8|1798.8|1806.3|1800.3|1804.6|1798.6|12
1599491700000|2020-09-07 15:15:00|1804.6|1798.6|1802.8|1796.8|1804.6|1798.6|1802.8|1796.8|21
1599492000000|2020-09-07 15:20:00|1803|1797|1803.8|1797.8|1804.8|1798.8|1802.7|1796.7|16
1599492300000|2020-09-07 15:25:00|1803.9|1797.9|1801.8|1795.8|1804.3|1798.3|1801.3|1795.3|25
1599492600000|2020-09-07 15:30:00|1801.6|1795.6|1801.8|1795.8|1801.8|1795.8|1799.3|1793.3|32
1599492900000|2020-09-07 15:35:00|1801.3|1795.3|1801.8|1795.8|1801.8|1795.8|1801.3|1795.3|2
1599493200000|2020-09-07 15:40:00|1801.3|1795.3|1801|1795|1801.5|1795.5|1800|1794|24
1599493500000|2020-09-07 15:45:00|1800.5|1794.5|1801.3|1795.3|1801.8|1795.8|1799.8|1793.8|24
1599493800000|2020-09-07 15:50:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1801|1795|10
1599494100000|2020-09-07 15:55:00|1801|1795|1800.8|1794.8|1801|1795|1800.5|1794.5|7
1599494400000|2020-09-07 16:00:00|1801|1795|1800.5|1794.5|1801|1795|1800.3|1794.3|12
1599494700000|2020-09-07 16:05:00|1800.6|1794.6|1801.8|1795.8|1801.8|1795.8|1800.6|1794.6|6
1599495000000|2020-09-07 16:10:00|1801.5|1795.5|1801|1795|1801.5|1795.5|1801|1795|11
1599495300000|2020-09-07 16:15:00|1801.1|1795.1|1801|1795|1801.3|1795.3|1801|1795|3
1599495600000|2020-09-07 16:20:00|1801.1|1795.1|1801.8|1795.8|1801.8|1795.8|1801.1|1795.1|6
1599495900000|2020-09-07 16:25:00|1801|1795|1801|1795|1801.5|1795.5|1801|1795|5
1599496500000|2020-09-07 16:35:00|1800.6|1794.6|1797.5|1791.5|1800.6|1794.6|1797.5|1791.5|10
1599496800000|2020-09-07 16:40:00|1797.8|1791.8|1798|1792|1798|1792|1797.8|1791.8|2
1599497100000|2020-09-07 16:45:00|1797|1791|1798|1792|1798|1792|1797|1791|7
1599497400000|2020-09-07 16:50:00|1798.1|1792.1|1798.3|1792.3|1798.9|1792.9|1798.1|1792.1|10
1599497700000|2020-09-07 16:55:00|1798.5|1792.5|1798|1792|1798.5|1792.5|1798|1792|2
1599523200000|2020-09-08 00:00:00|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1
1599523500000|2020-09-08 00:05:00|1799.1|1793.1|1798.4|1792.4|1799.1|1793.1|1798.4|1792.4|6
1599524700000|2020-09-08 00:25:00|1798.1|1792.1|1798.1|1792.1|1798.1|1792.1|1798.1|1792.1|1
1599526800000|2020-09-08 01:00:00|1797.6|1791.6|1797.3|1791.3|1797.8|1791.8|1797|1791|14
1599527400000|2020-09-08 01:10:00|1797|1791|1796.5|1790.5|1797|1791|1796.3|1790.3|9
1599527700000|2020-09-08 01:15:00|1796.3|1790.3|1799.3|1793.3|1799.5|1793.5|1796.3|1790.3|32
1599528000000|2020-09-08 01:20:00|1799.5|1793.5|1800|1794|1800|1794|1799.5|1793.5|3
1599528300000|2020-09-08 01:25:00|1800.3|1794.3|1800.8|1794.8|1801.3|1795.3|1800|1794|33
1599528600000|2020-09-08 01:30:00|1801.3|1795.3|1801.5|1795.5|1801.8|1795.8|1801|1795|12
1599528900000|2020-09-08 01:35:00|1801.8|1795.8|1801|1795|1801.8|1795.8|1801|1795|4
1599529200000|2020-09-08 01:40:00|1800.8|1794.8|1801.3|1795.3|1801.3|1795.3|1800.8|1794.8|2
1599529500000|2020-09-08 01:45:00|1801|1795|1801.5|1795.5|1801.5|1795.5|1801|1795|3
1599530100000|2020-09-08 01:55:00|1801.3|1795.3|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|6
1599530400000|2020-09-08 02:00:00|1801|1795|1801.5|1795.5|1801.5|1795.5|1801|1795|2
1599530700000|2020-09-08 02:05:00|1801.3|1795.3|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|3
1599531000000|2020-09-08 02:10:00|1801.5|1795.5|1801|1795|1801.5|1795.5|1800.8|1794.8|6
1599531300000|2020-09-08 02:15:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|2
1599531900000|2020-09-08 02:25:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1599532500000|2020-09-08 02:35:00|1800.8|1794.8|1801.8|1795.8|1801.8|1795.8|1800.8|1794.8|6
1599533100000|2020-09-08 02:45:00|1802.5|1796.5|1803|1797|1803|1797|1802.5|1796.5|2
1599533400000|2020-09-08 02:50:00|1802.9|1796.9|1801.8|1795.8|1802.9|1796.9|1801.8|1795.8|7
1599533700000|2020-09-08 02:55:00|1801.3|1795.3|1800.8|1794.8|1801.5|1795.5|1800.5|1794.5|5
1599534300000|2020-09-08 03:05:00|1800.3|1794.3|1800.3|1794.3|1801.3|1795.3|1800.3|1794.3|6
1599534600000|2020-09-08 03:10:00|1800.5|1794.5|1801.3|1795.3|1801.3|1795.3|1800.5|1794.5|4
1599534900000|2020-09-08 03:15:00|1801|1795|1802.5|1796.5|1802.5|1796.5|1801|1795|5
1599535200000|2020-09-08 03:20:00|1802.4|1796.4|1801.8|1795.8|1802.4|1796.4|1801.5|1795.5|11
1599535500000|2020-09-08 03:25:00|1802|1796|1800.8|1794.8|1802|1796|1800.8|1794.8|6
1599535800000|2020-09-08 03:30:00|1801|1795|1801.1|1795.1|1801.1|1795.1|1800.3|1794.3|8
1599536100000|2020-09-08 03:35:00|1801.4|1795.4|1801|1795|1801.8|1795.8|1801|1795|7
1599536400000|2020-09-08 03:40:00|1801.8|1795.8|1801.5|1795.5|1801.8|1795.8|1801.5|1795.5|2
1599536700000|2020-09-08 03:45:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1599537000000|2020-09-08 03:50:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1599537300000|2020-09-08 03:55:00|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1
1599537600000|2020-09-08 04:00:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1599537900000|2020-09-08 04:05:00|1801.8|1795.8|1802|1796|1802|1796|1801.8|1795.8|2
1599538200000|2020-09-08 04:10:00|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1
1599538500000|2020-09-08 04:15:00|1802|1796|1802|1796|1802|1796|1802|1796|1
1599538800000|2020-09-08 04:20:00|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1
1599539100000|2020-09-08 04:25:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1599541200000|2020-09-08 05:00:00|1801.3|1795.3|1801.3|1795.3|1801.5|1795.5|1801.3|1795.3|3
1599541500000|2020-09-08 05:05:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1599541800000|2020-09-08 05:10:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1599542100000|2020-09-08 05:15:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|2
1599542400000|2020-09-08 05:20:00|1801.6|1795.6|1802.5|1796.5|1802.5|1796.5|1801.6|1795.6|5
1599542700000|2020-09-08 05:25:00|1802.8|1796.8|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|3
1599543000000|2020-09-08 05:30:00|1801.6|1795.6|1801.8|1795.8|1801.8|1795.8|1801.6|1795.6|4
1599543300000|2020-09-08 05:35:00|1802|1796|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|5
1599543600000|2020-09-08 05:40:00|1803.5|1797.5|1803.3|1797.3|1803.5|1797.5|1803.3|1797.3|2
1599543900000|2020-09-08 05:45:00|1803.1|1797.1|1802.8|1796.8|1803.1|1797.1|1802.3|1796.3|6
1599544200000|2020-09-08 05:50:00|1803.3|1797.3|1803.8|1797.8|1803.8|1797.8|1803.3|1797.3|2
1599544500000|2020-09-08 05:55:00|1803.3|1797.3|1804.5|1798.5|1804.5|1798.5|1803.3|1797.3|8
1599544800000|2020-09-08 06:00:00|1804.8|1798.8|1804.5|1798.5|1804.8|1798.8|1803.5|1797.5|23
1599545100000|2020-09-08 06:05:00|1804.8|1798.8|1803.3|1797.3|1804.8|1798.8|1803.3|1797.3|13
1599545400000|2020-09-08 06:10:00|1803|1797|1803|1797|1804.3|1798.3|1802.8|1796.8|13
1599545700000|2020-09-08 06:15:00|1802.8|1796.8|1801.3|1795.3|1802.8|1796.8|1800.5|1794.5|12
1599546000000|2020-09-08 06:20:00|1801|1795|1798.8|1792.8|1801.8|1795.8|1798.8|1792.8|16
1599546300000|2020-09-08 06:25:00|1799|1793|1799.8|1793.8|1800.5|1794.5|1799|1793|14
1599546600000|2020-09-08 06:30:00|1799.3|1793.3|1797.8|1791.8|1799.3|1793.3|1797.5|1791.5|13
1599546900000|2020-09-08 06:35:00|1798.3|1792.3|1799.3|1793.3|1799.3|1793.3|1798|1792|6
1599547200000|2020-09-08 06:40:00|1799.8|1793.8|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|7
1599547500000|2020-09-08 06:45:00|1800.3|1794.3|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|2
1599547800000|2020-09-08 06:50:00|1799.5|1793.5|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|9
1599548100000|2020-09-08 06:55:00|1800.3|1794.3|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|10
1599548400000|2020-09-08 07:00:00|1799.9|1793.9|1796.3|1790.3|1800.3|1794.3|1796.3|1790.3|46
1599548700000|2020-09-08 07:05:00|1796.4|1790.4|1796.4|1790.4|1798.3|1792.3|1796.3|1790.3|26
1599549000000|2020-09-08 07:10:00|1796.3|1790.3|1798.3|1792.3|1798.3|1792.3|1796.3|1790.3|26
1599549300000|2020-09-08 07:15:00|1798.8|1792.8|1796.3|1790.3|1798.8|1792.8|1796.3|1790.3|17
1599549600000|2020-09-08 07:20:00|1796.8|1790.8|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|19
1599549900000|2020-09-08 07:25:00|1797.8|1791.8|1798.3|1792.3|1798.3|1792.3|1797.8|1791.8|6
1599550200000|2020-09-08 07:30:00|1797.8|1791.8|1798.8|1792.8|1798.8|1792.8|1797.3|1791.3|9
1599550500000|2020-09-08 07:35:00|1799.3|1793.3|1798.3|1792.3|1799.3|1793.3|1797.8|1791.8|17
1599550800000|2020-09-08 07:40:00|1798.5|1792.5|1798.8|1792.8|1798.8|1792.8|1798.3|1792.3|7
1599551400000|2020-09-08 07:50:00|1798|1792|1799.8|1793.8|1799.8|1793.8|1797.8|1791.8|8
1599551700000|2020-09-08 07:55:00|1800.8|1794.8|1801.6|1795.6|1801.6|1795.6|1800.8|1794.8|5
1599552000000|2020-09-08 08:00:00|1801.8|1795.8|1801.5|1795.5|1802.1|1796.1|1800.8|1794.8|23
1599552300000|2020-09-08 08:05:00|1801.4|1795.4|1802.5|1796.5|1802.5|1796.5|1800.5|1794.5|29
1599552600000|2020-09-08 08:10:00|1801.1|1795.1|1799.8|1793.8|1801.1|1795.1|1799.3|1793.3|8
1599552900000|2020-09-08 08:15:00|1799.3|1793.3|1798.8|1792.8|1799.8|1793.8|1798.8|1792.8|4
1599553200000|2020-09-08 08:20:00|1798.3|1792.3|1797|1791|1798.3|1792.3|1797|1791|10
1599553500000|2020-09-08 08:25:00|1796.9|1790.9|1796.8|1790.8|1797.3|1791.3|1796.3|1790.3|8
1599553800000|2020-09-08 08:30:00|1797.3|1791.3|1796.3|1790.3|1797.3|1791.3|1796.3|1790.3|5
1599554100000|2020-09-08 08:35:00|1795.8|1789.8|1795.8|1789.8|1796|1790|1795.8|1789.8|6
1599554400000|2020-09-08 08:40:00|1795.6|1789.6|1794.3|1788.3|1795.6|1789.6|1794.3|1788.3|7
1599554700000|2020-09-08 08:45:00|1794.1|1788.1|1790.5|1784.5|1794.1|1788.1|1790.3|1784.3|40
1599555000000|2020-09-08 08:50:00|1790.6|1784.6|1790.5|1784.5|1791.3|1785.3|1790.1|1784.1|27
1599555300000|2020-09-08 08:55:00|1790.4|1784.4|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|4
1599555600000|2020-09-08 09:00:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1789.3|1783.3|18
1599555900000|2020-09-08 09:05:00|1791.8|1785.8|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|17
1599556200000|2020-09-08 09:10:00|1793.6|1787.6|1793|1787|1793.6|1787.6|1792.3|1786.3|10
1599556500000|2020-09-08 09:15:00|1793.5|1787.5|1792.8|1786.8|1793.8|1787.8|1792.8|1786.8|12
1599556800000|2020-09-08 09:20:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|17
1599557100000|2020-09-08 09:25:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1599557400000|2020-09-08 09:30:00|1793|1787|1790.8|1784.8|1793.3|1787.3|1790.8|1784.8|31
1599557700000|2020-09-08 09:35:00|1790.3|1784.3|1789.5|1783.5|1790.3|1784.3|1789.5|1783.5|12
1599558000000|2020-09-08 09:40:00|1789.4|1783.4|1786.9|1780.9|1789.4|1783.4|1785.6|1779.6|26
1599558300000|2020-09-08 09:45:00|1787.3|1781.3|1785|1779|1788.8|1782.8|1784.5|1778.5|24
1599558600000|2020-09-08 09:50:00|1784.8|1778.8|1784|1778|1785.3|1779.3|1783.8|1777.8|20
1599558900000|2020-09-08 09:55:00|1784.1|1778.1|1785.3|1779.3|1785.3|1779.3|1784|1778|8
1599559200000|2020-09-08 10:00:00|1785.1|1779.1|1782.3|1776.3|1785.1|1779.1|1782.3|1776.3|31
1599559500000|2020-09-08 10:05:00|1782.5|1776.5|1783.8|1777.8|1783.8|1777.8|1782.5|1776.5|7
1599559800000|2020-09-08 10:10:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1599560100000|2020-09-08 10:15:00|1783.8|1777.8|1784.3|1778.3|1784.3|1778.3|1783.8|1777.8|7
1599560400000|2020-09-08 10:20:00|1784.8|1778.8|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|18
1599560700000|2020-09-08 10:25:00|1785.3|1779.3|1784.3|1778.3|1785.3|1779.3|1783.8|1777.8|7
1599561000000|2020-09-08 10:30:00|1783.3|1777.3|1782.8|1776.8|1783.8|1777.8|1781.8|1775.8|21
1599561300000|2020-09-08 10:35:00|1783.3|1777.3|1782.8|1776.8|1783.3|1777.3|1782.8|1776.8|6
1599561600000|2020-09-08 10:40:00|1783|1777|1784.3|1778.3|1785|1779|1783|1777|12
1599561900000|2020-09-08 10:45:00|1783.8|1777.8|1783.3|1777.3|1784|1778|1782.8|1776.8|12
1599562200000|2020-09-08 10:50:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1599562500000|2020-09-08 10:55:00|1783.9|1777.9|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|8
1599562800000|2020-09-08 11:00:00|1784|1778|1785.8|1779.8|1785.8|1779.8|1783.8|1777.8|9
1599563100000|2020-09-08 11:05:00|1785.3|1779.3|1785.3|1779.3|1786.6|1780.6|1785.3|1779.3|18
1599563400000|2020-09-08 11:10:00|1785.8|1779.8|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|7
1599563700000|2020-09-08 11:15:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.3|1779.3|11
1599564000000|2020-09-08 11:20:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|5
1599564300000|2020-09-08 11:25:00|1785.9|1779.9|1786.3|1780.3|1786.6|1780.6|1785.9|1779.9|9
1599564600000|2020-09-08 11:30:00|1786|1780|1786|1780|1786|1780|1786|1780|1
1599564900000|2020-09-08 11:35:00|1786.1|1780.1|1786.8|1780.8|1787|1781|1786.1|1780.1|8
1599565200000|2020-09-08 11:40:00|1786.5|1780.5|1786.8|1780.8|1787|1781|1786.5|1780.5|5
1599565500000|2020-09-08 11:45:00|1786.5|1780.5|1783.3|1777.3|1786.5|1780.5|1783.3|1777.3|26
1599565800000|2020-09-08 11:50:00|1783.8|1777.8|1785.3|1779.3|1785.9|1779.9|1783.8|1777.8|30
1599566100000|2020-09-08 11:55:00|1785.8|1779.8|1785.3|1779.3|1787.8|1781.8|1785.1|1779.1|59
1599566400000|2020-09-08 12:00:00|1785.5|1779.5|1786.8|1780.8|1787.8|1781.8|1785.5|1779.5|38
1599566700000|2020-09-08 12:05:00|1787.3|1781.3|1788.8|1782.8|1790.3|1784.3|1787.3|1781.3|59
1599567000000|2020-09-08 12:10:00|1789.3|1783.3|1788.3|1782.3|1790.8|1784.8|1788|1782|62
1599567300000|2020-09-08 12:15:00|1787.8|1781.8|1786.8|1780.8|1792.4|1786.4|1786.3|1780.3|75
1599567600000|2020-09-08 12:20:00|1787.3|1781.3|1789.3|1783.3|1789.3|1783.3|1787|1781|39
1599567900000|2020-09-08 12:25:00|1789.8|1783.8|1789.3|1783.3|1790.1|1784.1|1788|1782|77
1599568200000|2020-09-08 12:30:00|1789.4|1783.4|1789.8|1783.8|1790.8|1784.8|1788.9|1782.9|54
1599568500000|2020-09-08 12:35:00|1789.9|1783.9|1786.3|1780.3|1790.1|1784.1|1785.6|1779.6|97
1599568800000|2020-09-08 12:40:00|1786.1|1780.1|1788.3|1782.3|1788.5|1782.5|1786|1780|28
1599569100000|2020-09-08 12:45:00|1788.5|1782.5|1787.8|1781.8|1788.8|1782.8|1787.8|1781.8|20
1599569400000|2020-09-08 12:50:00|1788.3|1782.3|1785.8|1779.8|1788.3|1782.3|1785|1779|21
1599569700000|2020-09-08 12:55:00|1786|1780|1786.8|1780.8|1786.8|1780.8|1785.8|1779.8|25
1599570000000|2020-09-08 13:00:00|1786.4|1780.4|1785|1779|1786.5|1780.5|1783.8|1777.8|99
1599570300000|2020-09-08 13:05:00|1784.8|1778.8|1782.8|1776.8|1785.3|1779.3|1782.3|1776.3|96
1599570600000|2020-09-08 13:10:00|1783.3|1777.3|1781.8|1775.8|1783.3|1777.3|1779.4|1773.4|37
1599570900000|2020-09-08 13:15:00|1782|1776|1782.5|1776.5|1783.3|1777.3|1781.8|1775.8|35
1599571200000|2020-09-08 13:20:00|1782.3|1776.3|1781.8|1775.8|1784.3|1778.3|1781.8|1775.8|67
1599571500000|2020-09-08 13:25:00|1782.3|1776.3|1780.3|1774.3|1782.8|1776.8|1780.3|1774.3|39
1599571800000|2020-09-08 13:30:00|1780|1774|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|72
1599572100000|2020-09-08 13:35:00|1780.3|1774.3|1780.8|1774.8|1781.5|1775.5|1780.3|1774.3|53
1599572400000|2020-09-08 13:40:00|1779.7|1773.7|1779|1773|1780.8|1774.8|1778.3|1772.3|56
1599572700000|2020-09-08 13:45:00|1778.9|1772.9|1780.3|1774.3|1781.3|1775.3|1778.8|1772.8|64
1599573000000|2020-09-08 13:50:00|1780.4|1774.4|1783.6|1777.6|1783.6|1777.6|1779.6|1773.6|72
1599573300000|2020-09-08 13:55:00|1783.4|1777.4|1785.5|1779.5|1785.8|1779.8|1779.3|1773.3|69
1599573600000|2020-09-08 14:00:00|1785.4|1779.4|1783.8|1777.8|1785.4|1779.4|1783.3|1777.3|59
1599573900000|2020-09-08 14:05:00|1784.3|1778.3|1788.8|1782.8|1789.7|1783.7|1784|1778|75
1599574200000|2020-09-08 14:10:00|1789|1783|1790.9|1784.9|1791|1785|1788.8|1782.8|73
1599574500000|2020-09-08 14:15:00|1790.8|1784.8|1789.8|1783.8|1792.3|1786.3|1789.8|1783.8|52
1599574800000|2020-09-08 14:20:00|1789.5|1783.5|1791.5|1785.5|1791.5|1785.5|1788.8|1782.8|49
1599575100000|2020-09-08 14:25:00|1791.6|1785.6|1791.8|1785.8|1792|1786|1789.8|1783.8|48
1599575400000|2020-09-08 14:30:00|1792|1786|1792|1786|1792.5|1786.5|1790.8|1784.8|25
1599575700000|2020-09-08 14:35:00|1792.1|1786.1|1793.3|1787.3|1793.3|1787.3|1791.8|1785.8|32
1599576000000|2020-09-08 14:40:00|1793.5|1787.5|1793.3|1787.3|1793.8|1787.8|1791.3|1785.3|50
1599576300000|2020-09-08 14:45:00|1793.4|1787.4|1789.3|1783.3|1793.4|1787.4|1789.3|1783.3|47
1599576600000|2020-09-08 14:50:00|1789.8|1783.8|1788.8|1782.8|1790.3|1784.3|1788.1|1782.1|22
1599576900000|2020-09-08 14:55:00|1788.1|1782.1|1788.8|1782.8|1789.8|1783.8|1788|1782|37
1599577200000|2020-09-08 15:00:00|1788.6|1782.6|1788.9|1782.9|1790.3|1784.3|1787.3|1781.3|42
1599577500000|2020-09-08 15:05:00|1789|1783|1793.8|1787.8|1793.8|1787.8|1789|1783|36
1599577800000|2020-09-08 15:10:00|1793.6|1787.6|1793.3|1787.3|1793.8|1787.8|1791.8|1785.8|47
1599578100000|2020-09-08 15:15:00|1793.4|1787.4|1791.8|1785.8|1793.8|1787.8|1791.6|1785.6|51
1599578400000|2020-09-08 15:20:00|1791.6|1785.6|1793.3|1787.3|1793.8|1787.8|1791.6|1785.6|44
1599578700000|2020-09-08 15:25:00|1793.1|1787.1|1793.8|1787.8|1794.3|1788.3|1790.8|1784.8|34
1599579000000|2020-09-08 15:30:00|1794.3|1788.3|1795.3|1789.3|1796.3|1790.3|1793.4|1787.4|91
1599579300000|2020-09-08 15:35:00|1795.8|1789.8|1795.3|1789.3|1796.3|1790.3|1795.3|1789.3|10
1599579600000|2020-09-08 15:40:00|1795.8|1789.8|1795.8|1789.8|1795.8|1789.8|1795.8|1789.8|1
1599579900000|2020-09-08 15:45:00|1795.3|1789.3|1796|1790|1796|1790|1795.3|1789.3|15
1599580200000|2020-09-08 15:50:00|1795.8|1789.8|1796.4|1790.4|1796.4|1790.4|1795.3|1789.3|22
1599580500000|2020-09-08 15:55:00|1796.5|1790.5|1796.8|1790.8|1797.8|1791.8|1796.5|1790.5|21
1599580800000|2020-09-08 16:00:00|1796.3|1790.3|1795.8|1789.8|1796.5|1790.5|1795.3|1789.3|21
1599581100000|2020-09-08 16:05:00|1795.6|1789.6|1796|1790|1796|1790|1795.5|1789.5|5
1599581400000|2020-09-08 16:10:00|1796.1|1790.1|1797.8|1791.8|1798.4|1792.4|1796|1790|32
1599581700000|2020-09-08 16:15:00|1797.9|1791.9|1798.5|1792.5|1798.8|1792.8|1797.8|1791.8|14
1599582000000|2020-09-08 16:20:00|1798.6|1792.6|1797.8|1791.8|1798.8|1792.8|1797.4|1791.4|27
1599582300000|2020-09-08 16:25:00|1797|1791|1796.9|1790.9|1797|1791|1796.5|1790.5|5
1599582600000|2020-09-08 16:30:00|1796.8|1790.8|1796.3|1790.3|1796.8|1790.8|1795.3|1789.3|11
1599582900000|2020-09-08 16:35:00|1796|1790|1796.3|1790.3|1796.3|1790.3|1796|1790|3
1599583200000|2020-09-08 16:40:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|8
1599583500000|2020-09-08 16:45:00|1795.9|1789.9|1796.9|1790.9|1796.9|1790.9|1795.9|1789.9|3
1599583800000|2020-09-08 16:50:00|1797|1791|1796.8|1790.8|1797.3|1791.3|1796.5|1790.5|12
1599584100000|2020-09-08 16:55:00|1796.5|1790.5|1796.8|1790.8|1796.8|1790.8|1796.5|1790.5|4
1599609600000|2020-09-09 00:00:00|1796|1790|1796|1790|1796.8|1790.8|1796|1790|4
1599609900000|2020-09-09 00:05:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1599610200000|2020-09-09 00:10:00|1796.4|1790.4|1796|1790|1796.4|1790.4|1796|1790|2
1599610500000|2020-09-09 00:15:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796|1790|5
1599610800000|2020-09-09 00:20:00|1796.4|1790.4|1796.5|1790.5|1796.5|1790.5|1796|1790|3
1599611100000|2020-09-09 00:25:00|1796|1790|1796|1790|1796|1790|1796|1790|1
1599611400000|2020-09-09 00:30:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1599611700000|2020-09-09 00:35:00|1796|1790|1796.5|1790.5|1796.5|1790.5|1796|1790|2
1599612600000|2020-09-09 00:50:00|1796.4|1790.4|1796|1790|1796.4|1790.4|1795.8|1789.8|6
1599612900000|2020-09-09 00:55:00|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1795.5|1789.5|1
1599613200000|2020-09-09 01:00:00|1795.3|1789.3|1793.5|1787.5|1795.3|1789.3|1793.3|1787.3|14
1599613500000|2020-09-09 01:05:00|1792.5|1786.5|1792.5|1786.5|1792.5|1786.5|1792.5|1786.5|1
1599613800000|2020-09-09 01:10:00|1792.3|1786.3|1790.5|1784.5|1792.3|1786.3|1790.5|1784.5|8
1599614100000|2020-09-09 01:15:00|1790.8|1784.8|1790.5|1784.5|1791.8|1785.8|1790.5|1784.5|8
1599614400000|2020-09-09 01:20:00|1791|1785|1790.3|1784.3|1791|1785|1790.3|1784.3|4
1599614700000|2020-09-09 01:25:00|1790.8|1784.8|1790.5|1784.5|1791|1785|1790.5|1784.5|8
1599615000000|2020-09-09 01:30:00|1790.3|1784.3|1791.3|1785.3|1791.3|1785.3|1790.3|1784.3|8
1599615300000|2020-09-09 01:35:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|5
1599615600000|2020-09-09 01:40:00|1792.1|1786.1|1792.5|1786.5|1792.5|1786.5|1792|1786|8
1599615900000|2020-09-09 01:45:00|1792.8|1786.8|1793.1|1787.1|1793.3|1787.3|1792.3|1786.3|6
1599616200000|2020-09-09 01:50:00|1793|1787|1792.5|1786.5|1793|1787|1792|1786|7
1599616500000|2020-09-09 01:55:00|1792.3|1786.3|1791|1785|1792.5|1786.5|1791|1785|10
1599616800000|2020-09-09 02:00:00|1790.5|1784.5|1790.9|1784.9|1791|1785|1790.3|1784.3|42
1599617100000|2020-09-09 02:05:00|1791|1785|1791|1785|1791.4|1785.4|1791|1785|6
1599617400000|2020-09-09 02:10:00|1791.1|1785.1|1790.5|1784.5|1791.5|1785.5|1790.5|1784.5|6
1599617700000|2020-09-09 02:15:00|1790.3|1784.3|1789|1783|1790.3|1784.3|1788.8|1782.8|6
1599618000000|2020-09-09 02:20:00|1789.4|1783.4|1790.5|1784.5|1790.5|1784.5|1789.4|1783.4|10
1599618600000|2020-09-09 02:30:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|8
1599618900000|2020-09-09 02:35:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1790|1784|4
1599619200000|2020-09-09 02:40:00|1791|1785|1791.5|1785.5|1791.5|1785.5|1790|1784|11
1599619500000|2020-09-09 02:45:00|1791.8|1785.8|1790.3|1784.3|1791.8|1785.8|1790.3|1784.3|5
1599619800000|2020-09-09 02:50:00|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1790.4|1784.4|1
1599620100000|2020-09-09 02:55:00|1790.8|1784.8|1790.8|1784.8|1791.5|1785.5|1790.8|1784.8|8
1599620400000|2020-09-09 03:00:00|1790.9|1784.9|1791.3|1785.3|1791.5|1785.5|1790.9|1784.9|3
1599620700000|2020-09-09 03:05:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|4
1599621000000|2020-09-09 03:10:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|3
1599621300000|2020-09-09 03:15:00|1791.5|1785.5|1791.5|1785.5|1792.5|1786.5|1791.5|1785.5|7
1599621600000|2020-09-09 03:20:00|1791.8|1785.8|1792.3|1786.3|1792.3|1786.3|1791.5|1785.5|10
1599621900000|2020-09-09 03:25:00|1791.8|1785.8|1793|1787|1793.3|1787.3|1791.5|1785.5|10
1599622200000|2020-09-09 03:30:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1599622500000|2020-09-09 03:35:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1599622800000|2020-09-09 03:40:00|1793|1787|1793|1787|1793|1787|1793|1787|1
1599623100000|2020-09-09 03:45:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1599623400000|2020-09-09 03:50:00|1793|1787|1793|1787|1793|1787|1793|1787|1
1599624000000|2020-09-09 04:00:00|1792.8|1786.8|1791.5|1785.5|1792.8|1786.8|1791.5|1785.5|4
1599624600000|2020-09-09 04:10:00|1792|1786|1792.8|1786.8|1792.8|1786.8|1792|1786|3
1599624900000|2020-09-09 04:15:00|1793|1787|1793.5|1787.5|1793.5|1787.5|1793|1787|3
1599625200000|2020-09-09 04:20:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1599627600000|2020-09-09 05:00:00|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1794.3|1788.3|1
1599627900000|2020-09-09 05:05:00|1794.8|1788.8|1795.3|1789.3|1795.3|1789.3|1794.8|1788.8|4
1599628200000|2020-09-09 05:10:00|1795|1789|1795.3|1789.3|1795.5|1789.5|1795|1789|5
1599628500000|2020-09-09 05:15:00|1795.5|1789.5|1794|1788|1795.8|1789.8|1794|1788|9
1599628800000|2020-09-09 05:20:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1
1599629100000|2020-09-09 05:25:00|1794.5|1788.5|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|13
1599629400000|2020-09-09 05:30:00|1794.8|1788.8|1795|1789|1795.5|1789.5|1794.8|1788.8|9
1599629700000|2020-09-09 05:35:00|1795.3|1789.3|1794|1788|1795.3|1789.3|1794|1788|5
1599630000000|2020-09-09 05:40:00|1793.6|1787.6|1793|1787|1794|1788|1792.5|1786.5|9
1599630300000|2020-09-09 05:45:00|1792.9|1786.9|1792.5|1786.5|1792.9|1786.9|1792.5|1786.5|4
1599630600000|2020-09-09 05:50:00|1792.6|1786.6|1792.1|1786.1|1793.3|1787.3|1792.1|1786.1|6
1599630900000|2020-09-09 05:55:00|1792.3|1786.3|1791.4|1785.4|1792.3|1786.3|1791.4|1785.4|4
1599631200000|2020-09-09 06:00:00|1792|1786|1793.3|1787.3|1793.3|1787.3|1791.8|1785.8|19
1599631500000|2020-09-09 06:05:00|1793.5|1787.5|1794|1788|1794|1788|1793.5|1787.5|5
1599631800000|2020-09-09 06:10:00|1793.6|1787.6|1792|1786|1793.6|1787.6|1791.5|1785.5|22
1599632100000|2020-09-09 06:15:00|1792.3|1786.3|1791.3|1785.3|1792.8|1786.8|1790.8|1784.8|30
1599632400000|2020-09-09 06:20:00|1791.5|1785.5|1790.8|1784.8|1791.8|1785.8|1790.3|1784.3|14
1599632700000|2020-09-09 06:25:00|1790.5|1784.5|1791|1785|1791|1785|1790.3|1784.3|14
1599633000000|2020-09-09 06:30:00|1790.8|1784.8|1789.8|1783.8|1791|1785|1789.8|1783.8|13
1599633300000|2020-09-09 06:35:00|1789.3|1783.3|1789.3|1783.3|1789.5|1783.5|1789.3|1783.3|5
1599633600000|2020-09-09 06:40:00|1789.5|1783.5|1790|1784|1790|1784|1789.3|1783.3|13
1599633900000|2020-09-09 06:45:00|1789.8|1783.8|1789.5|1783.5|1790.5|1784.5|1789.5|1783.5|10
1599634200000|2020-09-09 06:50:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1599634500000|2020-09-09 06:55:00|1790|1784|1788.5|1782.5|1790.8|1784.8|1788.5|1782.5|15
1599634800000|2020-09-09 07:00:00|1788.4|1782.4|1789.3|1783.3|1790.3|1784.3|1788.3|1782.3|63
1599635100000|2020-09-09 07:05:00|1788.9|1782.9|1789.8|1783.8|1789.8|1783.8|1787.3|1781.3|38
1599635400000|2020-09-09 07:10:00|1789.3|1783.3|1790.3|1784.3|1790.8|1784.8|1788.3|1782.3|30
1599635700000|2020-09-09 07:15:00|1790.8|1784.8|1789.5|1783.5|1790.8|1784.8|1789.3|1783.3|24
1599636000000|2020-09-09 07:20:00|1789.8|1783.8|1785.3|1779.3|1791|1785|1785.3|1779.3|46
1599636300000|2020-09-09 07:25:00|1785.5|1779.5|1786|1780|1786.8|1780.8|1785.5|1779.5|24
1599636600000|2020-09-09 07:30:00|1785.9|1779.9|1786.8|1780.8|1786.8|1780.8|1785.8|1779.8|6
1599636900000|2020-09-09 07:35:00|1786.3|1780.3|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|12
1599637200000|2020-09-09 07:40:00|1785.5|1779.5|1786.3|1780.3|1786.8|1780.8|1785.3|1779.3|22
1599637500000|2020-09-09 07:45:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.3|1780.3|22
1599637800000|2020-09-09 07:50:00|1786.3|1780.3|1785.3|1779.3|1786.3|1780.3|1785.1|1779.1|9
1599638100000|2020-09-09 07:55:00|1785.4|1779.4|1785.3|1779.3|1785.8|1779.8|1785.3|1779.3|12
1599638700000|2020-09-09 08:05:00|1784.5|1778.5|1783.3|1777.3|1784.6|1778.6|1783.3|1777.3|9
1599639000000|2020-09-09 08:10:00|1783|1777|1781.3|1775.3|1783|1777|1781.3|1775.3|17
1599639300000|2020-09-09 08:15:00|1781.5|1775.5|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|8
1599639600000|2020-09-09 08:20:00|1781.8|1775.8|1781.5|1775.5|1781.8|1775.8|1781.3|1775.3|23
1599639900000|2020-09-09 08:25:00|1781.8|1775.8|1783.3|1777.3|1783.3|1777.3|1781.5|1775.5|19
1599640200000|2020-09-09 08:30:00|1783.1|1777.1|1783.3|1777.3|1783.3|1777.3|1783.1|1777.1|2
1599640500000|2020-09-09 08:35:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783.3|1777.3|2
1599640800000|2020-09-09 08:40:00|1783.5|1777.5|1783.8|1777.8|1783.8|1777.8|1783.3|1777.3|7
1599641100000|2020-09-09 08:45:00|1784.3|1778.3|1783.8|1777.8|1784.3|1778.3|1783.3|1777.3|16
1599641400000|2020-09-09 08:50:00|1783.6|1777.6|1783.1|1777.1|1783.8|1777.8|1783.1|1777.1|5
1599641700000|2020-09-09 08:55:00|1782.8|1776.8|1783.3|1777.3|1783.3|1777.3|1782.3|1776.3|6
1599642000000|2020-09-09 09:00:00|1782|1776|1779.8|1773.8|1782|1776|1779.8|1773.8|17
1599642300000|2020-09-09 09:05:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1775.7|1769.7|28
1599642600000|2020-09-09 09:10:00|1779|1773|1780.3|1774.3|1780.3|1774.3|1779|1773|13
1599642900000|2020-09-09 09:15:00|1780.8|1774.8|1781.3|1775.3|1781.3|1775.3|1780.3|1774.3|5
1599643200000|2020-09-09 09:20:00|1781.4|1775.4|1782.3|1776.3|1782.8|1776.8|1781.4|1775.4|15
1599643500000|2020-09-09 09:25:00|1782.4|1776.4|1782.8|1776.8|1782.8|1776.8|1782.4|1776.4|2
1599643800000|2020-09-09 09:30:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|14
1599644100000|2020-09-09 09:35:00|1782.4|1776.4|1782.8|1776.8|1782.9|1776.9|1782.4|1776.4|4
1599644700000|2020-09-09 09:45:00|1783|1777|1782.8|1776.8|1783.4|1777.4|1782.3|1776.3|10
1599645000000|2020-09-09 09:50:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1599645300000|2020-09-09 09:55:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|9
1599645600000|2020-09-09 10:00:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|2
1599645900000|2020-09-09 10:05:00|1782.8|1776.8|1783|1777|1783|1777|1782.8|1776.8|7
1599646200000|2020-09-09 10:10:00|1783.1|1777.1|1782.8|1776.8|1783.8|1777.8|1782.3|1776.3|24
1599646800000|2020-09-09 10:20:00|1782.6|1776.6|1782.3|1776.3|1782.6|1776.6|1782.3|1776.3|2
1599647100000|2020-09-09 10:25:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|2
1599647400000|2020-09-09 10:30:00|1781.6|1775.6|1778.8|1772.8|1781.6|1775.6|1778.3|1772.3|26
1599647700000|2020-09-09 10:35:00|1779|1773|1779.8|1773.8|1779.9|1773.9|1778.8|1772.8|11
1599648000000|2020-09-09 10:40:00|1780.3|1774.3|1780.3|1774.3|1781.3|1775.3|1780.3|1774.3|8
1599648300000|2020-09-09 10:45:00|1780.5|1774.5|1779.3|1773.3|1780.5|1774.5|1779.3|1773.3|10
1599648600000|2020-09-09 10:50:00|1779.4|1773.4|1779.8|1773.8|1779.8|1773.8|1779.4|1773.4|2
1599648900000|2020-09-09 10:55:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|2
1599649200000|2020-09-09 11:00:00|1779.3|1773.3|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|7
1599649800000|2020-09-09 11:10:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1777.8|1771.8|11
1599650100000|2020-09-09 11:15:00|1778|1772|1777|1771|1778.8|1772.8|1776.8|1770.8|21
1599650400000|2020-09-09 11:20:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1776.8|1770.8|10
1599650700000|2020-09-09 11:25:00|1776.2|1770.2|1777.8|1771.8|1778.3|1772.3|1775.9|1769.9|12
1599651000000|2020-09-09 11:30:00|1777.9|1771.9|1778.8|1772.8|1778.8|1772.8|1777.9|1771.9|3
1599651300000|2020-09-09 11:35:00|1778.9|1772.9|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|12
1599651600000|2020-09-09 11:40:00|1778.8|1772.8|1778.8|1772.8|1779|1773|1776.8|1770.8|16
1599651900000|2020-09-09 11:45:00|1777.9|1771.9|1776.3|1770.3|1777.9|1771.9|1776.3|1770.3|17
1599652200000|2020-09-09 11:50:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.6|1770.6|9
1599652500000|2020-09-09 11:55:00|1778.3|1772.3|1780|1774|1782.3|1776.3|1778.2|1772.2|62
1599652800000|2020-09-09 12:00:00|1780.1|1774.1|1781.5|1775.5|1782.3|1776.3|1780|1774|39
1599653100000|2020-09-09 12:05:00|1781.3|1775.3|1784.2|1778.2|1784.2|1778.2|1781.3|1775.3|8
1599653400000|2020-09-09 12:10:00|1783.1|1777.1|1782.3|1776.3|1784.8|1778.8|1780.9|1774.9|25
1599653700000|2020-09-09 12:15:00|1782.1|1776.1|1783.3|1777.3|1783.6|1777.6|1781.8|1775.8|11
1599654000000|2020-09-09 12:20:00|1783.6|1777.6|1783.8|1777.8|1784.8|1778.8|1783.3|1777.3|28
1599654300000|2020-09-09 12:25:00|1783.9|1777.9|1784.3|1778.3|1784.4|1778.4|1783|1777|23
1599654600000|2020-09-09 12:30:00|1784.4|1778.4|1784.1|1778.1|1786|1780|1782.8|1776.8|33
1599654900000|2020-09-09 12:35:00|1784.3|1778.3|1785.1|1779.1|1785.8|1779.8|1783.8|1777.8|37
1599655200000|2020-09-09 12:40:00|1785.3|1779.3|1786.8|1780.8|1786.9|1780.9|1785.1|1779.1|38
1599655500000|2020-09-09 12:45:00|1786.3|1780.3|1788.8|1782.8|1788.8|1782.8|1786.1|1780.1|32
1599655800000|2020-09-09 12:50:00|1788.9|1782.9|1789.3|1783.3|1789.5|1783.5|1787.8|1781.8|49
1599656100000|2020-09-09 12:55:00|1789.5|1783.5|1788.8|1782.8|1789.6|1783.6|1788.3|1782.3|11
1599656400000|2020-09-09 13:00:00|1788.3|1782.3|1789.8|1783.8|1789.8|1783.8|1788.3|1782.3|22
1599656700000|2020-09-09 13:05:00|1790.3|1784.3|1789.8|1783.8|1790.3|1784.3|1788.8|1782.8|25
1599657000000|2020-09-09 13:10:00|1790.3|1784.3|1789.8|1783.8|1790.3|1784.3|1789.3|1783.3|26
1599657300000|2020-09-09 13:15:00|1790.3|1784.3|1791.3|1785.3|1791.8|1785.8|1790.3|1784.3|25
1599657600000|2020-09-09 13:20:00|1791.1|1785.1|1789.9|1783.9|1791.8|1785.8|1789.8|1783.8|20
1599657900000|2020-09-09 13:25:00|1790|1784|1788.3|1782.3|1790.8|1784.8|1788.3|1782.3|24
1599658200000|2020-09-09 13:30:00|1788.8|1782.8|1789.3|1783.3|1790.3|1784.3|1788.3|1782.3|32
1599658500000|2020-09-09 13:35:00|1788.8|1782.8|1789|1783|1790.3|1784.3|1788.8|1782.8|21
1599658800000|2020-09-09 13:40:00|1788.9|1782.9|1790.3|1784.3|1791.3|1785.3|1788.8|1782.8|36
1599659100000|2020-09-09 13:45:00|1790.6|1784.6|1789.5|1783.5|1791.8|1785.8|1789.5|1783.5|25
1599659400000|2020-09-09 13:50:00|1789.6|1783.6|1789.9|1783.9|1790.3|1784.3|1787.3|1781.3|59
1599659700000|2020-09-09 13:55:00|1789.8|1783.8|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|29
1599660000000|2020-09-09 14:00:00|1789.8|1783.8|1786.3|1780.3|1789.8|1783.8|1786|1780|23
1599660300000|2020-09-09 14:05:00|1786.5|1780.5|1785.8|1779.8|1787|1781|1784.8|1778.8|30
1599660600000|2020-09-09 14:10:00|1786|1780|1783.8|1777.8|1788.6|1782.6|1783.3|1777.3|24
1599660900000|2020-09-09 14:15:00|1787.2|1781.2|1784.8|1778.8|1787.2|1781.2|1783.8|1777.8|48
1599661200000|2020-09-09 14:20:00|1784.5|1778.5|1783.3|1777.3|1784.8|1778.8|1781.8|1775.8|31
1599661500000|2020-09-09 14:25:00|1783.6|1777.6|1784.3|1778.3|1787.9|1781.9|1782.9|1776.9|57
1599661800000|2020-09-09 14:30:00|1784.5|1778.5|1787.3|1781.3|1787.8|1781.8|1784.3|1778.3|33
1599662100000|2020-09-09 14:35:00|1787.5|1781.5|1789.3|1783.3|1789.3|1783.3|1787.3|1781.3|18
1599662400000|2020-09-09 14:40:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1787.8|1781.8|27
1599662700000|2020-09-09 14:45:00|1790.3|1784.3|1789.5|1783.5|1791.7|1785.7|1789.5|1783.5|19
1599663000000|2020-09-09 14:50:00|1789.6|1783.6|1789.8|1783.8|1789.8|1783.8|1789.6|1783.6|2
1599663300000|2020-09-09 14:55:00|1790|1784|1788.3|1782.3|1790.8|1784.8|1788.3|1782.3|13
1599663600000|2020-09-09 15:00:00|1788.4|1782.4|1789.3|1783.3|1789.8|1783.8|1788.4|1782.4|15
1599663900000|2020-09-09 15:05:00|1789.1|1783.1|1787.8|1781.8|1789.3|1783.3|1787.3|1781.3|18
1599664200000|2020-09-09 15:10:00|1787.9|1781.9|1789.4|1783.4|1789.8|1783.8|1787.9|1781.9|11
1599664500000|2020-09-09 15:15:00|1789.5|1783.5|1787.8|1781.8|1789.8|1783.8|1787.8|1781.8|20
1599664800000|2020-09-09 15:20:00|1788.3|1782.3|1788.8|1782.8|1788.8|1782.8|1787.8|1781.8|24
1599665100000|2020-09-09 15:25:00|1789|1783|1788.5|1782.5|1789.8|1783.8|1787.8|1781.8|15
1599665400000|2020-09-09 15:30:00|1788.3|1782.3|1787|1781|1790.3|1784.3|1785.4|1779.4|121
1599665700000|2020-09-09 15:35:00|1787.3|1781.3|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|14
1599666000000|2020-09-09 15:40:00|1786.3|1780.3|1787|1781|1787.3|1781.3|1785.8|1779.8|20
1599666300000|2020-09-09 15:45:00|1786.8|1780.8|1786.6|1780.6|1786.8|1780.8|1785.8|1779.8|9
1599666600000|2020-09-09 15:50:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|7
1599666900000|2020-09-09 15:55:00|1786.3|1780.3|1785.3|1779.3|1786.5|1780.5|1785.3|1779.3|5
1599667200000|2020-09-09 16:00:00|1785.4|1779.4|1786|1780|1786.3|1780.3|1785.4|1779.4|10
1599667500000|2020-09-09 16:05:00|1786.1|1780.1|1786.3|1780.3|1786.3|1780.3|1786|1780|6
1599667800000|2020-09-09 16:10:00|1786.1|1780.1|1786.3|1780.3|1786.3|1780.3|1786|1780|4
1599669000000|2020-09-09 16:30:00|1786.4|1780.4|1787.3|1781.3|1787.3|1781.3|1786.3|1780.3|8
1599669300000|2020-09-09 16:35:00|1787.5|1781.5|1788|1782|1788|1782|1787.5|1781.5|5
1599670200000|2020-09-09 16:50:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787.8|1781.8|4
1599670500000|2020-09-09 16:55:00|1788.8|1782.8|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|4
1599696000000|2020-09-10 00:00:00|1786.5|1780.5|1788.3|1782.3|1788.3|1782.3|1786.5|1780.5|6
1599696300000|2020-09-10 00:05:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1
1599696600000|2020-09-10 00:10:00|1788.8|1782.8|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|3
1599697200000|2020-09-10 00:20:00|1789.8|1783.8|1791.5|1785.5|1791.5|1785.5|1789.8|1783.8|6
1599697500000|2020-09-10 00:25:00|1791|1785|1791.8|1785.8|1791.8|1785.8|1791|1785|2
1599697800000|2020-09-10 00:30:00|1791.5|1785.5|1790.4|1784.4|1791.5|1785.5|1790.4|1784.4|4
1599698400000|2020-09-10 00:40:00|1790.5|1784.5|1791|1785|1791.3|1785.3|1790.5|1784.5|5
1599699300000|2020-09-10 00:55:00|1790.5|1784.5|1791.5|1785.5|1791.5|1785.5|1790.3|1784.3|6
1599699600000|2020-09-10 01:00:00|1791|1785|1790|1784|1791.5|1785.5|1790|1784|18
1599699900000|2020-09-10 01:05:00|1789.5|1783.5|1790.3|1784.3|1790.3|1784.3|1789.3|1783.3|8
1599700200000|2020-09-10 01:10:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1599700500000|2020-09-10 01:15:00|1788.3|1782.3|1789|1783|1789|1783|1788.3|1782.3|3
1599700800000|2020-09-10 01:20:00|1788.5|1782.5|1789.3|1783.3|1789.3|1783.3|1788.5|1782.5|6
1599701400000|2020-09-10 01:30:00|1789.1|1783.1|1790|1784|1790|1784|1789|1783|6
1599701700000|2020-09-10 01:35:00|1789.5|1783.5|1791.3|1785.3|1791.3|1785.3|1789.5|1783.5|10
1599702000000|2020-09-10 01:40:00|1791.1|1785.1|1790.3|1784.3|1791.5|1785.5|1790.3|1784.3|6
1599702900000|2020-09-10 01:55:00|1790.5|1784.5|1789.8|1783.8|1790.5|1784.5|1789.8|1783.8|2
1599703200000|2020-09-10 02:00:00|1789.5|1783.5|1788.8|1782.8|1789.5|1783.5|1788.5|1782.5|5
1599703500000|2020-09-10 02:05:00|1788.5|1782.5|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|3
1599703800000|2020-09-10 02:10:00|1788|1782|1788.5|1782.5|1788.5|1782.5|1788|1782|5
1599704100000|2020-09-10 02:15:00|1788|1782|1788.3|1782.3|1788.3|1782.3|1788|1782|2
1599704700000|2020-09-10 02:25:00|1788.8|1782.8|1789|1783|1789|1783|1788.5|1782.5|3
1599705900000|2020-09-10 02:45:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1599706200000|2020-09-10 02:50:00|1789.3|1783.3|1789.5|1783.5|1789.5|1783.5|1789.3|1783.3|2
1599706500000|2020-09-10 02:55:00|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1789.3|1783.3|1
1599706800000|2020-09-10 03:00:00|1789|1783|1789.5|1783.5|1789.5|1783.5|1788.8|1782.8|3
1599707400000|2020-09-10 03:10:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1599708300000|2020-09-10 03:25:00|1788.8|1782.8|1788.4|1782.4|1788.8|1782.8|1787.5|1781.5|6
1599708600000|2020-09-10 03:30:00|1788.3|1782.3|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|7
1599710100000|2020-09-10 03:55:00|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1787.3|1781.3|1
1599711900000|2020-09-10 04:25:00|1786.3|1780.3|1784.5|1778.5|1786.3|1780.3|1784.1|1778.1|9
1599712200000|2020-09-10 04:30:00|1784.9|1778.9|1786|1780|1786|1780|1784.9|1778.9|4
1599712500000|2020-09-10 04:35:00|1786.1|1780.1|1786|1780|1786.1|1780.1|1786|1780|2
1599712800000|2020-09-10 04:40:00|1786.1|1780.1|1787|1781|1787|1781|1786|1780|10
1599713100000|2020-09-10 04:45:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1599714300000|2020-09-10 05:05:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1599714600000|2020-09-10 05:10:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1786.3|1780.3|2
1599714900000|2020-09-10 05:15:00|1785.3|1779.3|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|2
1599715200000|2020-09-10 05:20:00|1785.8|1779.8|1787.1|1781.1|1787.1|1781.1|1785.8|1779.8|6
1599715500000|2020-09-10 05:25:00|1787|1781|1787.5|1781.5|1788|1782|1786.5|1780.5|10
1599715800000|2020-09-10 05:30:00|1788|1782|1786.5|1780.5|1788|1782|1786.5|1780.5|6
1599716100000|2020-09-10 05:35:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.5|1779.5|10
1599716400000|2020-09-10 05:40:00|1785.5|1779.5|1786|1780|1786.3|1780.3|1785.5|1779.5|7
1599716700000|2020-09-10 05:45:00|1786.3|1780.3|1787|1781|1787.5|1781.5|1786.3|1780.3|6
1599717000000|2020-09-10 05:50:00|1786.3|1780.3|1787|1781|1787.3|1781.3|1786.3|1780.3|5
1599717300000|2020-09-10 05:55:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1599717600000|2020-09-10 06:00:00|1786|1780|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|22
1599717900000|2020-09-10 06:05:00|1786|1780|1785.3|1779.3|1786.5|1780.5|1785.3|1779.3|26
1599718200000|2020-09-10 06:10:00|1784.5|1778.5|1783.3|1777.3|1784.8|1778.8|1782.8|1776.8|17
1599718500000|2020-09-10 06:15:00|1783|1777|1784.3|1778.3|1784.3|1778.3|1782.3|1776.3|34
1599718800000|2020-09-10 06:20:00|1784.8|1778.8|1782.8|1776.8|1784.9|1778.9|1782.5|1776.5|22
1599719100000|2020-09-10 06:25:00|1782.6|1776.6|1782.9|1776.9|1783.3|1777.3|1782.3|1776.3|30
1599719400000|2020-09-10 06:30:00|1782.6|1776.6|1781.5|1775.5|1782.8|1776.8|1780.3|1774.3|27
1599719700000|2020-09-10 06:35:00|1781.3|1775.3|1779.3|1773.3|1781.8|1775.8|1777.6|1771.6|23
1599720000000|2020-09-10 06:40:00|1778.8|1772.8|1779.8|1773.8|1780|1774|1778.3|1772.3|20
1599720300000|2020-09-10 06:45:00|1779.5|1773.5|1778.3|1772.3|1779.8|1773.8|1777.3|1771.3|35
1599720600000|2020-09-10 06:50:00|1778|1772|1778|1772|1778.8|1772.8|1777.5|1771.5|28
1599720900000|2020-09-10 06:55:00|1777.8|1771.8|1777.8|1771.8|1778.8|1772.8|1777.3|1771.3|61
1599721200000|2020-09-10 07:00:00|1778.3|1772.3|1777.3|1771.3|1778.3|1772.3|1775.8|1769.8|47
1599721500000|2020-09-10 07:05:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1775.5|1769.5|20
1599721800000|2020-09-10 07:10:00|1776.8|1770.8|1778.3|1772.3|1778.3|1772.3|1776.8|1770.8|10
1599722100000|2020-09-10 07:15:00|1777.6|1771.6|1777.8|1771.8|1778.9|1772.9|1776.8|1770.8|36
1599722400000|2020-09-10 07:20:00|1777.9|1771.9|1778.3|1772.3|1779.3|1773.3|1777.9|1771.9|16
1599722700000|2020-09-10 07:25:00|1777.3|1771.3|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|6
1599723000000|2020-09-10 07:30:00|1777.7|1771.7|1778.8|1772.8|1779.3|1773.3|1777.7|1771.7|11
1599723300000|2020-09-10 07:35:00|1779.8|1773.8|1780.8|1774.8|1780.9|1774.9|1779.8|1773.8|9
1599723600000|2020-09-10 07:40:00|1780.6|1774.6|1779.8|1773.8|1780.6|1774.6|1779.3|1773.3|9
1599723900000|2020-09-10 07:45:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1599724200000|2020-09-10 07:50:00|1780.1|1774.1|1779.8|1773.8|1780.3|1774.3|1779.3|1773.3|7
1599724500000|2020-09-10 07:55:00|1780.3|1774.3|1780.8|1774.8|1780.8|1774.8|1780.3|1774.3|2
1599724800000|2020-09-10 08:00:00|1782.2|1776.2|1780.3|1774.3|1782.3|1776.3|1780.3|1774.3|18
1599725100000|2020-09-10 08:05:00|1780.1|1774.1|1779.8|1773.8|1780.8|1774.8|1779.3|1773.3|29
1599725400000|2020-09-10 08:10:00|1779.5|1773.5|1775.3|1769.3|1779.5|1773.5|1775.3|1769.3|42
1599725700000|2020-09-10 08:15:00|1775.5|1769.5|1774.3|1768.3|1775.8|1769.8|1774.3|1768.3|6
1599726000000|2020-09-10 08:20:00|1774.1|1768.1|1772.3|1766.3|1774.1|1768.1|1769.5|1763.5|47
1599726300000|2020-09-10 08:25:00|1772.6|1766.6|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|12
1599726600000|2020-09-10 08:30:00|1772.6|1766.6|1772.3|1766.3|1772.8|1766.8|1772.3|1766.3|15
1599726900000|2020-09-10 08:35:00|1772.5|1766.5|1773.8|1767.8|1774|1768|1772.3|1766.3|20
1599727200000|2020-09-10 08:40:00|1774|1768|1774.3|1768.3|1774.3|1768.3|1773.7|1767.7|13
1599727500000|2020-09-10 08:45:00|1774.5|1768.5|1775.3|1769.3|1775.5|1769.5|1774|1768|14
1599727800000|2020-09-10 08:50:00|1775.8|1769.8|1775.8|1769.8|1775.8|1769.8|1774.2|1768.2|16
1599728100000|2020-09-10 08:55:00|1775.9|1769.9|1776.3|1770.3|1776.8|1770.8|1774|1768|29
1599728400000|2020-09-10 09:00:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1773.8|1767.8|23
1599728700000|2020-09-10 09:05:00|1776.8|1770.8|1777.8|1771.8|1778.3|1772.3|1774.6|1768.6|16
1599729000000|2020-09-10 09:10:00|1778.3|1772.3|1778|1772|1779.8|1773.8|1776.4|1770.4|29
1599729300000|2020-09-10 09:15:00|1778.1|1772.1|1778.8|1772.8|1779|1773|1776.6|1770.6|41
1599729600000|2020-09-10 09:20:00|1779|1773|1778.6|1772.6|1779.3|1773.3|1777.1|1771.1|15
1599729900000|2020-09-10 09:25:00|1778.8|1772.8|1778.8|1772.8|1779.3|1773.3|1778.3|1772.3|7
1599730200000|2020-09-10 09:30:00|1778.3|1772.3|1778.8|1772.8|1778.8|1772.8|1778.3|1772.3|11
1599730500000|2020-09-10 09:35:00|1777.8|1771.8|1778.3|1772.3|1778.3|1772.3|1777.8|1771.8|2
1599730800000|2020-09-10 09:40:00|1777.3|1771.3|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|4
1599731100000|2020-09-10 09:45:00|1777.8|1771.8|1776.9|1770.9|1778.3|1772.3|1776.9|1770.9|9
1599731400000|2020-09-10 09:50:00|1777|1771|1777.8|1771.8|1777.8|1771.8|1777|1771|9
1599731700000|2020-09-10 09:55:00|1777.9|1771.9|1778.3|1772.3|1778.5|1772.5|1777.9|1771.9|5
1599732000000|2020-09-10 10:00:00|1778.8|1772.8|1779.8|1773.8|1780|1774|1778.8|1772.8|8
1599732300000|2020-09-10 10:05:00|1779.9|1773.9|1780.5|1774.5|1783.2|1777.2|1779.8|1773.8|11
1599732600000|2020-09-10 10:10:00|1780.3|1774.3|1784.2|1778.2|1784.2|1778.2|1780.3|1774.3|2
1599732900000|2020-09-10 10:15:00|1780.3|1774.3|1778.8|1772.8|1780.3|1774.3|1778.8|1772.8|5
1599733200000|2020-09-10 10:20:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|3
1599733500000|2020-09-10 10:25:00|1779.3|1773.3|1779.5|1773.5|1779.5|1773.5|1779.3|1773.3|4
1599733800000|2020-09-10 10:30:00|1779.8|1773.8|1779.8|1773.8|1781.6|1775.6|1779.8|1773.8|9
1599734100000|2020-09-10 10:35:00|1780.3|1774.3|1780.5|1774.5|1780.5|1774.5|1780.3|1774.3|2
1599734400000|2020-09-10 10:40:00|1780.4|1774.4|1780.3|1774.3|1780.5|1774.5|1780.3|1774.3|7
1599734700000|2020-09-10 10:45:00|1780.5|1774.5|1782.4|1776.4|1782.8|1776.8|1780.4|1774.4|8
1599735000000|2020-09-10 10:50:00|1782.8|1776.8|1781.3|1775.3|1783.8|1777.8|1781.3|1775.3|24
1599735300000|2020-09-10 10:55:00|1781.4|1775.4|1782.3|1776.3|1784.7|1778.7|1781.3|1775.3|23
1599735600000|2020-09-10 11:00:00|1782.5|1776.5|1784.3|1778.3|1787.3|1781.3|1780.2|1774.2|39
1599735900000|2020-09-10 11:05:00|1784.5|1778.5|1784.3|1778.3|1784.8|1778.8|1784.3|1778.3|3
1599736200000|2020-09-10 11:10:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1599736800000|2020-09-10 11:20:00|1785|1779|1784.8|1778.8|1786.5|1780.5|1783.3|1777.3|18
1599737100000|2020-09-10 11:25:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|12
1599737400000|2020-09-10 11:30:00|1783.5|1777.5|1785.3|1779.3|1785.3|1779.3|1783.3|1777.3|15
1599737700000|2020-09-10 11:35:00|1785.1|1779.1|1785.3|1779.3|1785.3|1779.3|1784.8|1778.8|10
1599738000000|2020-09-10 11:40:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.8|1778.8|9
1599738300000|2020-09-10 11:45:00|1784.9|1778.9|1785.8|1779.8|1785.8|1779.8|1784.9|1778.9|12
1599738600000|2020-09-10 11:50:00|1785.3|1779.3|1786.8|1780.8|1786.8|1780.8|1785.3|1779.3|9
1599738900000|2020-09-10 11:55:00|1786.3|1780.3|1784.1|1778.1|1786.3|1780.3|1782.8|1776.8|72
1599739200000|2020-09-10 12:00:00|1784|1778|1781.8|1775.8|1786.9|1780.9|1780.5|1774.5|54
1599739500000|2020-09-10 12:05:00|1782.8|1776.8|1782.3|1776.3|1782.8|1776.8|1781.3|1775.3|14
1599739800000|2020-09-10 12:10:00|1782.5|1776.5|1782.8|1776.8|1786.8|1780.8|1782.5|1776.5|35
1599740100000|2020-09-10 12:15:00|1782.9|1776.9|1782.8|1776.8|1782.9|1776.9|1782.8|1776.8|2
1599740400000|2020-09-10 12:20:00|1782.9|1776.9|1784.8|1778.8|1785.7|1779.7|1782.9|1776.9|27
1599740700000|2020-09-10 12:25:00|1784.9|1778.9|1784.6|1778.6|1785.8|1779.8|1784.6|1778.6|17
1599741000000|2020-09-10 12:30:00|1784.8|1778.8|1787.5|1781.5|1787.5|1781.5|1784|1778|30
1599741300000|2020-09-10 12:35:00|1787.4|1781.4|1786.9|1780.9|1787.8|1781.8|1786.8|1780.8|16
1599741600000|2020-09-10 12:40:00|1787|1781|1788.9|1782.9|1789.8|1783.8|1787|1781|56
1599741900000|2020-09-10 12:45:00|1789|1783|1791.3|1785.3|1791.3|1785.3|1789|1783|38
1599742200000|2020-09-10 12:50:00|1791.4|1785.4|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|52
1599742500000|2020-09-10 12:55:00|1790.9|1784.9|1789.3|1783.3|1791.5|1785.5|1788.5|1782.5|36
1599742800000|2020-09-10 13:00:00|1789|1783|1788.8|1782.8|1789.5|1783.5|1787.8|1781.8|80
1599743100000|2020-09-10 13:05:00|1788.3|1782.3|1789.3|1783.3|1789.6|1783.6|1788.3|1782.3|29
1599743400000|2020-09-10 13:10:00|1789.4|1783.4|1790.8|1784.8|1790.9|1784.9|1789.3|1783.3|42
1599743700000|2020-09-10 13:15:00|1791.3|1785.3|1791.5|1785.5|1795.4|1789.4|1791|1785|64
1599744000000|2020-09-10 13:20:00|1791.8|1785.8|1790.8|1784.8|1792.3|1786.3|1790.5|1784.5|31
1599744300000|2020-09-10 13:25:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|8
1599744600000|2020-09-10 13:30:00|1791|1785|1790.8|1784.8|1791.1|1785.1|1790.3|1784.3|24
1599744900000|2020-09-10 13:35:00|1790.6|1784.6|1790.3|1784.3|1792.7|1786.7|1788.3|1782.3|44
1599745200000|2020-09-10 13:40:00|1792.9|1786.9|1789.3|1783.3|1792.9|1786.9|1788.8|1782.8|12
1599745500000|2020-09-10 13:45:00|1789.5|1783.5|1790.8|1784.8|1791.4|1785.4|1789.5|1783.5|11
1599745800000|2020-09-10 13:50:00|1791.1|1785.1|1791.3|1785.3|1791.3|1785.3|1790.8|1784.8|6
1599746100000|2020-09-10 13:55:00|1790.9|1784.9|1789.5|1783.5|1791.3|1785.3|1789.3|1783.3|14
1599746400000|2020-09-10 14:00:00|1789.6|1783.6|1790.3|1784.3|1790.5|1784.5|1788.8|1782.8|29
1599746700000|2020-09-10 14:05:00|1789.8|1783.8|1790|1784|1790.3|1784.3|1789.3|1783.3|11
1599747000000|2020-09-10 14:10:00|1790.1|1784.1|1790.5|1784.5|1790.5|1784.5|1788.8|1782.8|19
1599747300000|2020-09-10 14:15:00|1789.3|1783.3|1789.3|1783.3|1789.6|1783.6|1789.3|1783.3|5
1599747600000|2020-09-10 14:20:00|1788.8|1782.8|1788.3|1782.3|1789.3|1783.3|1788.3|1782.3|11
1599747900000|2020-09-10 14:25:00|1788.5|1782.5|1790.3|1784.3|1790.3|1784.3|1788.4|1782.4|12
1599748200000|2020-09-10 14:30:00|1790.5|1784.5|1793.6|1787.6|1794.5|1788.5|1790.5|1784.5|43
1599748500000|2020-09-10 14:35:00|1793.5|1787.5|1793.8|1787.8|1793.9|1787.9|1792.8|1786.8|27
1599748800000|2020-09-10 14:40:00|1793.5|1787.5|1794.3|1788.3|1796.5|1790.5|1792.8|1786.8|46
1599749100000|2020-09-10 14:45:00|1794.4|1788.4|1792.8|1786.8|1794.8|1788.8|1789.4|1783.4|75
1599749400000|2020-09-10 14:50:00|1793.3|1787.3|1791.8|1785.8|1794.3|1788.3|1789.7|1783.7|56
1599749700000|2020-09-10 14:55:00|1791.9|1785.9|1791.8|1785.8|1792.6|1786.6|1790.6|1784.6|45
1599750000000|2020-09-10 15:00:00|1791.3|1785.3|1792.8|1786.8|1792.8|1786.8|1789|1783|78
1599750300000|2020-09-10 15:05:00|1792.9|1786.9|1796.3|1790.3|1796.7|1790.7|1792.8|1786.8|54
1599750600000|2020-09-10 15:10:00|1796.1|1790.1|1796.3|1790.3|1798.1|1792.1|1795.5|1789.5|45
1599750900000|2020-09-10 15:15:00|1795.8|1789.8|1795.1|1789.1|1796.9|1790.9|1794.8|1788.8|51
1599751200000|2020-09-10 15:20:00|1795.3|1789.3|1795.3|1789.3|1797.6|1791.6|1794.8|1788.8|26
1599751500000|2020-09-10 15:25:00|1794.8|1788.8|1792.8|1786.8|1795.5|1789.5|1792.8|1786.8|16
1599751800000|2020-09-10 15:30:00|1791.8|1785.8|1793.3|1787.3|1793.3|1787.3|1791.8|1785.8|8
1599752100000|2020-09-10 15:35:00|1793.4|1787.4|1793.3|1787.3|1793.5|1787.5|1792.3|1786.3|28
1599752400000|2020-09-10 15:40:00|1793|1787|1792.3|1786.3|1793|1787|1790.8|1784.8|35
1599752700000|2020-09-10 15:45:00|1792.5|1786.5|1791.3|1785.3|1792.5|1786.5|1790.9|1784.9|15
1599753000000|2020-09-10 15:50:00|1791.1|1785.1|1790.6|1784.6|1791.1|1785.1|1790.5|1784.5|17
1599753300000|2020-09-10 15:55:00|1790.8|1784.8|1790.8|1784.8|1791.1|1785.1|1790.3|1784.3|28
1599753600000|2020-09-10 16:00:00|1790.6|1784.6|1791|1785|1791.8|1785.8|1790.6|1784.6|18
1599753900000|2020-09-10 16:05:00|1791.1|1785.1|1792.3|1786.3|1792.3|1786.3|1791.1|1785.1|4
1599754200000|2020-09-10 16:10:00|1791.5|1785.5|1792.3|1786.3|1792.6|1786.6|1791.5|1785.5|8
1599754500000|2020-09-10 16:15:00|1792.8|1786.8|1791.5|1785.5|1793.1|1787.1|1791.5|1785.5|17
1599754800000|2020-09-10 16:20:00|1791.3|1785.3|1791.5|1785.5|1791.5|1785.5|1791.3|1785.3|7
1599755100000|2020-09-10 16:25:00|1791.6|1785.6|1791.5|1785.5|1791.8|1785.8|1791.5|1785.5|9
1599755400000|2020-09-10 16:30:00|1791.6|1785.6|1791.5|1785.5|1792.1|1786.1|1791.5|1785.5|7
1599755700000|2020-09-10 16:35:00|1791.4|1785.4|1790.8|1784.8|1791.4|1785.4|1790.8|1784.8|8
1599756000000|2020-09-10 16:40:00|1790.5|1784.5|1788.8|1782.8|1790.5|1784.5|1788.8|1782.8|10
1599756300000|2020-09-10 16:45:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1599756600000|2020-09-10 16:50:00|1788.9|1782.9|1789.3|1783.3|1789.8|1783.8|1788.9|1782.9|5
1599756900000|2020-09-10 16:55:00|1789.5|1783.5|1790|1784|1790|1784|1789.5|1783.5|4
1599782400000|2020-09-11 00:00:00|1780.8|1774.8|1779.8|1773.8|1780.8|1774.8|1779.5|1773.5|8
1599782700000|2020-09-11 00:05:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1
1599783000000|2020-09-11 00:10:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1
1599783300000|2020-09-11 00:15:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1781|1775|4
1599783600000|2020-09-11 00:20:00|1782|1776|1782.5|1776.5|1782.9|1776.9|1782|1776|10
1599783900000|2020-09-11 00:25:00|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1782.1|1776.1|1
1599784200000|2020-09-11 00:30:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1599784500000|2020-09-11 00:35:00|1782.4|1776.4|1780.8|1774.8|1782.4|1776.4|1780.8|1774.8|4
1599785100000|2020-09-11 00:45:00|1781|1775|1781.5|1775.5|1781.8|1775.8|1781|1775|5
1599785400000|2020-09-11 00:50:00|1781.3|1775.3|1781|1775|1781.3|1775.3|1781|1775|2
1599785700000|2020-09-11 00:55:00|1781.5|1775.5|1781.1|1775.1|1781.5|1775.5|1781|1775|7
1599786000000|2020-09-11 01:00:00|1781.8|1775.8|1785.8|1779.8|1786|1780|1781.8|1775.8|28
1599786300000|2020-09-11 01:05:00|1785.5|1779.5|1786|1780|1786|1780|1785.5|1779.5|14
1599786600000|2020-09-11 01:10:00|1785.5|1779.5|1786.8|1780.8|1786.8|1780.8|1785.5|1779.5|8
1599786900000|2020-09-11 01:15:00|1786.5|1780.5|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|6
1599787200000|2020-09-11 01:20:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1786|1780|7
1599787500000|2020-09-11 01:25:00|1786|1780|1786.8|1780.8|1786.8|1780.8|1786|1780|3
1599787800000|2020-09-11 01:30:00|1786.5|1780.5|1785.8|1779.8|1786.5|1780.5|1785.8|1779.8|3
1599788100000|2020-09-11 01:35:00|1785.9|1779.9|1785|1779|1786.3|1780.3|1785|1779|8
1599788400000|2020-09-11 01:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1599788700000|2020-09-11 01:45:00|1784|1778|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|8
1599789000000|2020-09-11 01:50:00|1784.5|1778.5|1783|1777|1784.5|1778.5|1783|1777|7
1599789300000|2020-09-11 01:55:00|1783.3|1777.3|1783.5|1777.5|1783.5|1777.5|1783.3|1777.3|2
1599789900000|2020-09-11 02:05:00|1783.9|1777.9|1784.3|1778.3|1784.3|1778.3|1783.9|1777.9|3
1599790200000|2020-09-11 02:10:00|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1
1599790500000|2020-09-11 02:15:00|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1783.5|1777.5|1
1599791400000|2020-09-11 02:30:00|1783|1777|1782.9|1776.9|1783|1777|1782.5|1776.5|5
1599792600000|2020-09-11 02:50:00|1781.8|1775.8|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|2
1599792900000|2020-09-11 02:55:00|1782.8|1776.8|1783.5|1777.5|1784.5|1778.5|1782.5|1776.5|63
1599793200000|2020-09-11 03:00:00|1783|1777|1782.5|1776.5|1783|1777|1782|1776|7
1599793800000|2020-09-11 03:10:00|1782.9|1776.9|1782.9|1776.9|1782.9|1776.9|1782.9|1776.9|1
1599794400000|2020-09-11 03:20:00|1783|1777|1783|1777|1784.5|1778.5|1783|1777|25
1599794700000|2020-09-11 03:25:00|1782.8|1776.8|1783|1777|1783|1777|1782|1776|22
1599795000000|2020-09-11 03:30:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1783|1777|2
1599795300000|2020-09-11 03:35:00|1782.3|1776.3|1782.5|1776.5|1782.5|1776.5|1782.3|1776.3|2
1599795600000|2020-09-11 03:40:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1599795900000|2020-09-11 03:45:00|1782.4|1776.4|1782.5|1776.5|1782.5|1776.5|1782.4|1776.4|2
1599796800000|2020-09-11 04:00:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1599797100000|2020-09-11 04:05:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1599797400000|2020-09-11 04:10:00|1782.1|1776.1|1782.4|1776.4|1782.4|1776.4|1782.1|1776.1|3
1599797700000|2020-09-11 04:15:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1599798000000|2020-09-11 04:20:00|1782.6|1776.6|1782.9|1776.9|1782.9|1776.9|1782.6|1776.6|2
1599798600000|2020-09-11 04:30:00|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1782.5|1776.5|1
1599798900000|2020-09-11 04:35:00|1782|1776|1782|1776|1782.3|1776.3|1782|1776|4
1599799200000|2020-09-11 04:40:00|1782.1|1776.1|1782.8|1776.8|1782.8|1776.8|1782.1|1776.1|3
1599799500000|2020-09-11 04:45:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1599800100000|2020-09-11 04:55:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1599800400000|2020-09-11 05:00:00|1784.5|1778.5|1784.8|1778.8|1784.8|1778.8|1784.5|1778.5|2
1599800700000|2020-09-11 05:05:00|1784.9|1778.9|1785|1779|1785|1779|1784.9|1778.9|2
1599801000000|2020-09-11 05:10:00|1784.8|1778.8|1784|1778|1785.5|1779.5|1783.8|1777.8|13
1599801300000|2020-09-11 05:15:00|1784.5|1778.5|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|4
1599802200000|2020-09-11 05:30:00|1784.8|1778.8|1784.3|1778.3|1784.8|1778.8|1783.8|1777.8|7
1599802500000|2020-09-11 05:35:00|1784.5|1778.5|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|3
1599802800000|2020-09-11 05:40:00|1784.3|1778.3|1783.8|1777.8|1784.5|1778.5|1783.3|1777.3|22
1599803100000|2020-09-11 05:45:00|1783.5|1777.5|1785.8|1779.8|1785.8|1779.8|1783.5|1777.5|11
1599803700000|2020-09-11 05:55:00|1785|1779|1782.3|1776.3|1785|1779|1782.3|1776.3|14
1599804000000|2020-09-11 06:00:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|12
1599804300000|2020-09-11 06:05:00|1780.5|1774.5|1782|1776|1782.3|1776.3|1780.3|1774.3|30
1599804600000|2020-09-11 06:10:00|1782.5|1776.5|1782.3|1776.3|1783.3|1777.3|1782|1776|19
1599804900000|2020-09-11 06:15:00|1782|1776|1781.3|1775.3|1782|1776|1780.8|1774.8|20
1599805200000|2020-09-11 06:20:00|1780.5|1774.5|1780|1774|1780.8|1774.8|1780|1774|10
1599805500000|2020-09-11 06:25:00|1780.3|1774.3|1779.5|1773.5|1781.8|1775.8|1778.8|1772.8|19
1599805800000|2020-09-11 06:30:00|1779.6|1773.6|1779.5|1773.5|1780|1774|1778.3|1772.3|20
1599806100000|2020-09-11 06:35:00|1779.8|1773.8|1780.5|1774.5|1780.5|1774.5|1778.8|1772.8|16
1599806400000|2020-09-11 06:40:00|1780.8|1774.8|1782.5|1776.5|1782.8|1776.8|1780.8|1774.8|13
1599806700000|2020-09-11 06:45:00|1782|1776|1781.6|1775.6|1783|1777|1781.6|1775.6|9
1599807000000|2020-09-11 06:50:00|1781.5|1775.5|1780.8|1774.8|1782|1776|1780.8|1774.8|13
1599807300000|2020-09-11 06:55:00|1781|1775|1780.8|1774.8|1781.5|1775.5|1779.3|1773.3|33
1599807600000|2020-09-11 07:00:00|1780.9|1774.9|1780.3|1774.3|1781.3|1775.3|1778.3|1772.3|30
1599807900000|2020-09-11 07:05:00|1780.6|1774.6|1782.6|1776.6|1782.8|1776.8|1780.6|1774.6|24
1599808200000|2020-09-11 07:10:00|1783|1777|1784.8|1778.8|1784.8|1778.8|1782.5|1776.5|31
1599808500000|2020-09-11 07:15:00|1784.3|1778.3|1785.3|1779.3|1785.8|1779.8|1784|1778|36
1599808800000|2020-09-11 07:20:00|1785.8|1779.8|1786.8|1780.8|1787.6|1781.6|1785.3|1779.3|10
1599809100000|2020-09-11 07:25:00|1786.3|1780.3|1785.8|1779.8|1786.8|1780.8|1785.3|1779.3|23
1599809400000|2020-09-11 07:30:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|8
1599810000000|2020-09-11 07:40:00|1785.9|1779.9|1785.3|1779.3|1786.3|1780.3|1784.4|1778.4|18
1599810600000|2020-09-11 07:50:00|1784.8|1778.8|1784.8|1778.8|1785.3|1779.3|1784.8|1778.8|9
1599810900000|2020-09-11 07:55:00|1784.6|1778.6|1784.8|1778.8|1784.8|1778.8|1784.4|1778.4|7
1599811200000|2020-09-11 08:00:00|1785.3|1779.3|1785.5|1779.5|1787.3|1781.3|1784.5|1778.5|48
1599811500000|2020-09-11 08:05:00|1785.4|1779.4|1788|1782|1790.3|1784.3|1785|1779|49
1599811800000|2020-09-11 08:10:00|1787.9|1781.9|1788.5|1782.5|1788.8|1782.8|1787.3|1781.3|23
1599812100000|2020-09-11 08:15:00|1788.6|1782.6|1791.8|1785.8|1792.3|1786.3|1788.6|1782.6|12
1599812400000|2020-09-11 08:20:00|1790.9|1784.9|1790.3|1784.3|1790.9|1784.9|1790.3|1784.3|7
1599812700000|2020-09-11 08:25:00|1789.8|1783.8|1789.5|1783.5|1790.8|1784.8|1789.3|1783.3|23
1599813000000|2020-09-11 08:30:00|1789.6|1783.6|1790.3|1784.3|1790.3|1784.3|1789.6|1783.6|11
1599813300000|2020-09-11 08:35:00|1790.8|1784.8|1792.3|1786.3|1792.8|1786.8|1790.8|1784.8|21
1599813600000|2020-09-11 08:40:00|1792.4|1786.4|1792.5|1786.5|1792.8|1786.8|1791.8|1785.8|17
1599813900000|2020-09-11 08:45:00|1792.4|1786.4|1791.8|1785.8|1792.5|1786.5|1791|1785|13
1599814200000|2020-09-11 08:50:00|1792|1786|1790.5|1784.5|1792|1786|1790.5|1784.5|11
1599814500000|2020-09-11 08:55:00|1790.6|1784.6|1789.3|1783.3|1790.8|1784.8|1789.3|1783.3|16
1599814800000|2020-09-11 09:00:00|1788.8|1782.8|1789.3|1783.3|1789.3|1783.3|1788.8|1782.8|5
1599815100000|2020-09-11 09:05:00|1789.8|1783.8|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|6
1599815400000|2020-09-11 09:10:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790|1784|15
1599815700000|2020-09-11 09:15:00|1790.6|1784.6|1790.3|1784.3|1790.6|1784.6|1789.8|1783.8|7
1599816000000|2020-09-11 09:20:00|1790.1|1784.1|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|6
1599816300000|2020-09-11 09:25:00|1791.8|1785.8|1792|1786|1792.3|1786.3|1791.8|1785.8|5
1599816600000|2020-09-11 09:30:00|1792.3|1786.3|1790.5|1784.5|1792.3|1786.3|1790.3|1784.3|11
1599816900000|2020-09-11 09:35:00|1790.6|1784.6|1791.3|1785.3|1791.5|1785.5|1790.3|1784.3|15
1599817200000|2020-09-11 09:40:00|1790.8|1784.8|1788.5|1782.5|1791.3|1785.3|1788.5|1782.5|26
1599817500000|2020-09-11 09:45:00|1788.8|1782.8|1789.8|1783.8|1790.2|1784.2|1788.8|1782.8|28
1599817800000|2020-09-11 09:50:00|1790|1784|1789.8|1783.8|1790|1784|1789.5|1783.5|6
1599818100000|2020-09-11 09:55:00|1790|1784|1791|1785|1791.8|1785.8|1789.5|1783.5|31
1599818400000|2020-09-11 10:00:00|1790.9|1784.9|1789.8|1783.8|1791|1785|1789.5|1783.5|21
1599818700000|2020-09-11 10:05:00|1790.3|1784.3|1790.3|1784.3|1790.8|1784.8|1790.3|1784.3|4
1599819000000|2020-09-11 10:10:00|1790.1|1784.1|1788.8|1782.8|1790.1|1784.1|1788.8|1782.8|4
1599819300000|2020-09-11 10:15:00|1788|1782|1789|1783|1789.5|1783.5|1788|1782|12
1599819600000|2020-09-11 10:20:00|1789.1|1783.1|1789.3|1783.3|1790|1784|1789|1783|5
1599819900000|2020-09-11 10:25:00|1790.1|1784.1|1788.3|1782.3|1790.1|1784.1|1788.3|1782.3|12
1599820200000|2020-09-11 10:30:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1787.5|1781.5|14
1599820500000|2020-09-11 10:35:00|1788.8|1782.8|1790.2|1784.2|1790.4|1784.4|1788.8|1782.8|7
1599820800000|2020-09-11 10:40:00|1790.1|1784.1|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|12
1599821100000|2020-09-11 10:45:00|1789.3|1783.3|1789.8|1783.8|1790.4|1784.4|1789.3|1783.3|13
1599821400000|2020-09-11 10:50:00|1790.4|1784.4|1790.3|1784.3|1791|1785|1789.8|1783.8|6
1599821700000|2020-09-11 10:55:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|7
1599822000000|2020-09-11 11:00:00|1791.9|1785.9|1792.8|1786.8|1792.8|1786.8|1791.9|1785.9|6
1599822300000|2020-09-11 11:05:00|1792.5|1786.5|1792|1786|1792.5|1786.5|1791.5|1785.5|6
1599822600000|2020-09-11 11:10:00|1791.9|1785.9|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|5
1599822900000|2020-09-11 11:15:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792.3|1786.3|4
1599823500000|2020-09-11 11:25:00|1791.8|1785.8|1791.3|1785.3|1791.8|1785.8|1791|1785|8
1599823800000|2020-09-11 11:30:00|1791.1|1785.1|1789.8|1783.8|1791.3|1785.3|1789.8|1783.8|7
1599824100000|2020-09-11 11:35:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|2
1599824400000|2020-09-11 11:40:00|1790.9|1784.9|1791.8|1785.8|1792.1|1786.1|1790.9|1784.9|9
1599824700000|2020-09-11 11:45:00|1791.5|1785.5|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|13
1599825000000|2020-09-11 11:50:00|1791.9|1785.9|1791.3|1785.3|1792.3|1786.3|1791.3|1785.3|4
1599825300000|2020-09-11 11:55:00|1791.6|1785.6|1787.3|1781.3|1791.6|1785.6|1787.3|1781.3|75
1599825600000|2020-09-11 12:00:00|1787.5|1781.5|1787.3|1781.3|1788.3|1782.3|1787.3|1781.3|13
1599825900000|2020-09-11 12:05:00|1787.5|1781.5|1786.8|1780.8|1787.6|1781.6|1786.3|1780.3|15
1599826200000|2020-09-11 12:10:00|1786.9|1780.9|1786.8|1780.8|1787.3|1781.3|1786.3|1780.3|5
1599826500000|2020-09-11 12:15:00|1787.3|1781.3|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|20
1599826800000|2020-09-11 12:20:00|1786.4|1780.4|1783.8|1777.8|1786.6|1780.6|1783.6|1777.6|27
1599827100000|2020-09-11 12:25:00|1783.6|1777.6|1783.3|1777.3|1783.8|1777.8|1782.6|1776.6|22
1599827400000|2020-09-11 12:30:00|1783.4|1777.4|1782.3|1776.3|1784.7|1778.7|1782.1|1776.1|52
1599827700000|2020-09-11 12:35:00|1782.1|1776.1|1781.4|1775.4|1782.3|1776.3|1781.1|1775.1|27
1599828000000|2020-09-11 12:40:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1780.1|1774.1|21
1599828300000|2020-09-11 12:45:00|1781.8|1775.8|1782.3|1776.3|1782.3|1776.3|1781.6|1775.6|6
1599828600000|2020-09-11 12:50:00|1782.8|1776.8|1783.3|1777.3|1783.9|1777.9|1782.3|1776.3|27
1599828900000|2020-09-11 12:55:00|1783.5|1777.5|1781.3|1775.3|1783.5|1777.5|1780.3|1774.3|30
1599829200000|2020-09-11 13:00:00|1781.1|1775.1|1780.3|1774.3|1781.1|1775.1|1780.1|1774.1|53
1599829500000|2020-09-11 13:05:00|1780.4|1774.4|1780.5|1774.5|1784.7|1778.7|1779.8|1773.8|42
1599829800000|2020-09-11 13:10:00|1780.6|1774.6|1780.8|1774.8|1781.3|1775.3|1780.5|1774.5|18
1599830100000|2020-09-11 13:15:00|1781.3|1775.3|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|9
1599830400000|2020-09-11 13:20:00|1781.6|1775.6|1779.3|1773.3|1781.6|1775.6|1778.3|1772.3|39
1599830700000|2020-09-11 13:25:00|1779.5|1773.5|1778.8|1772.8|1779.8|1773.8|1775.4|1769.4|22
1599831000000|2020-09-11 13:30:00|1778.3|1772.3|1776.3|1770.3|1778.8|1772.8|1776.3|1770.3|25
1599831300000|2020-09-11 13:35:00|1776.4|1770.4|1777|1771|1777.8|1771.8|1772|1766|25
1599831600000|2020-09-11 13:40:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|19
1599831900000|2020-09-11 13:45:00|1778.3|1772.3|1781.6|1775.6|1781.6|1775.6|1778.3|1772.3|34
1599832200000|2020-09-11 13:50:00|1781.5|1775.5|1782|1776|1783|1777|1780.5|1774.5|35
1599832500000|2020-09-11 13:55:00|1781.9|1775.9|1779.7|1773.7|1782|1776|1779.4|1773.4|23
1599832800000|2020-09-11 14:00:00|1779.8|1773.8|1778.8|1772.8|1780.3|1774.3|1777.4|1771.4|28
1599833100000|2020-09-11 14:05:00|1779.3|1773.3|1779.3|1773.3|1780.8|1774.8|1778.1|1772.1|18
1599833400000|2020-09-11 14:10:00|1779.7|1773.7|1782|1776|1782.8|1776.8|1779|1773|29
1599833700000|2020-09-11 14:15:00|1781.9|1775.9|1784.8|1778.8|1784.8|1778.8|1781.3|1775.3|24
1599834000000|2020-09-11 14:20:00|1785.3|1779.3|1786.3|1780.3|1786.5|1780.5|1784.5|1778.5|30
1599834300000|2020-09-11 14:25:00|1786.5|1780.5|1785.8|1779.8|1786.8|1780.8|1785.5|1779.5|22
1599834600000|2020-09-11 14:30:00|1785.9|1779.9|1787.3|1781.3|1787.5|1781.5|1785.8|1779.8|37
1599834900000|2020-09-11 14:35:00|1787.4|1781.4|1786.8|1780.8|1788.6|1782.6|1786.3|1780.3|31
1599835200000|2020-09-11 14:40:00|1786.9|1780.9|1787.3|1781.3|1787.4|1781.4|1786.6|1780.6|26
1599835500000|2020-09-11 14:45:00|1787.8|1781.8|1787.3|1781.3|1787.8|1781.8|1786.3|1780.3|60
1599835800000|2020-09-11 14:50:00|1787|1781|1786.6|1780.6|1787.3|1781.3|1785.8|1779.8|26
1599836100000|2020-09-11 14:55:00|1786.8|1780.8|1787.8|1781.8|1787.9|1781.9|1785.8|1779.8|57
1599836400000|2020-09-11 15:00:00|1787.6|1781.6|1786.8|1780.8|1787.6|1781.6|1786.3|1780.3|30
1599836700000|2020-09-11 15:05:00|1787|1781|1780.7|1774.7|1787|1781|1780.7|1774.7|68
1599837000000|2020-09-11 15:10:00|1783.6|1777.6|1779.8|1773.8|1784.3|1778.3|1779.3|1773.3|97
1599837300000|2020-09-11 15:15:00|1779.5|1773.5|1777.8|1771.8|1779.5|1773.5|1777|1771|59
1599837600000|2020-09-11 15:20:00|1778.3|1772.3|1777.5|1771.5|1778.3|1772.3|1777.3|1771.3|40
1599837900000|2020-09-11 15:25:00|1777.3|1771.3|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|30
1599838200000|2020-09-11 15:30:00|1778.3|1772.3|1777.8|1771.8|1779.8|1773.8|1777|1771|30
1599838500000|2020-09-11 15:35:00|1777.3|1771.3|1779.8|1773.8|1779.8|1773.8|1777|1771|18
1599838800000|2020-09-11 15:40:00|1779.3|1773.3|1780.5|1774.5|1781.3|1775.3|1779.3|1773.3|24
1599839100000|2020-09-11 15:45:00|1780.6|1774.6|1779.8|1773.8|1780.8|1774.8|1779.8|1773.8|16
1599839400000|2020-09-11 15:50:00|1779.5|1773.5|1780|1774|1780.3|1774.3|1779.5|1773.5|7
1599839700000|2020-09-11 15:55:00|1779.9|1773.9|1779.3|1773.3|1780.3|1774.3|1779.3|1773.3|7
1599840000000|2020-09-11 16:00:00|1779.8|1773.8|1780|1774|1780|1774|1779.8|1773.8|2
1599840300000|2020-09-11 16:05:00|1779.8|1773.8|1780.3|1774.3|1780.8|1774.8|1779.8|1773.8|10
1599840600000|2020-09-11 16:10:00|1780|1774|1780.3|1774.3|1780.5|1774.5|1780|1774|4
1599840900000|2020-09-11 16:15:00|1779.8|1773.8|1779.3|1773.3|1780.3|1774.3|1779|1773|13
1599841200000|2020-09-11 16:20:00|1779.5|1773.5|1779.8|1773.8|1779.8|1773.8|1779.5|1773.5|2
1599841800000|2020-09-11 16:30:00|1779.6|1773.6|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|8
1599842100000|2020-09-11 16:35:00|1779.6|1773.6|1780.8|1774.8|1780.8|1774.8|1779.6|1773.6|5
1599842700000|2020-09-11 16:45:00|1780.5|1774.5|1778.8|1772.8|1780.5|1774.5|1778.8|1772.8|27
1599843000000|2020-09-11 16:50:00|1779|1773|1779.8|1773.8|1780.3|1774.3|1778.8|1772.8|23
1599843300000|2020-09-11 16:55:00|1779.5|1773.5|1779.3|1773.3|1779.5|1773.5|1779|1773|4
1600041600000|2020-09-14 00:00:00|1779|1773|1779.5|1773.5|1779.5|1773.5|1779|1773|2
1600041900000|2020-09-14 00:05:00|1779.8|1773.8|1779.6|1773.6|1779.8|1773.8|1779.3|1773.3|6
1600042200000|2020-09-14 00:10:00|1779.8|1773.8|1780.6|1774.6|1780.6|1774.6|1779.8|1773.8|6
1600042500000|2020-09-14 00:15:00|1780.8|1774.8|1779.6|1773.6|1781.5|1775.5|1779.6|1773.6|11
1600042800000|2020-09-14 00:20:00|1778.8|1772.8|1779|1773|1779|1773|1778.6|1772.6|4
1600043100000|2020-09-14 00:25:00|1779.1|1773.1|1778.6|1772.6|1779.1|1773.1|1778.6|1772.6|4
1600043400000|2020-09-14 00:30:00|1778.8|1772.8|1779.3|1773.3|1779.8|1773.8|1778.8|1772.8|4
1600043700000|2020-09-14 00:35:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1600044300000|2020-09-14 00:45:00|1781.5|1775.5|1780.6|1774.6|1781.5|1775.5|1780.6|1774.6|2
1600044600000|2020-09-14 00:50:00|1781|1775|1780.3|1774.3|1781.3|1775.3|1780.3|1774.3|5
1600044900000|2020-09-14 00:55:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1600045200000|2020-09-14 01:00:00|1780.6|1774.6|1781.5|1775.5|1781.5|1775.5|1780.6|1774.6|8
1600045500000|2020-09-14 01:05:00|1781.6|1775.6|1783|1777|1783|1777|1781.6|1775.6|5
1600045800000|2020-09-14 01:10:00|1783.3|1777.3|1782.5|1776.5|1783.3|1777.3|1781.8|1775.8|11
1600046100000|2020-09-14 01:15:00|1782.3|1776.3|1781.8|1775.8|1782.8|1776.8|1781.8|1775.8|10
1600046400000|2020-09-14 01:20:00|1782.3|1776.3|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|5
1600046700000|2020-09-14 01:25:00|1781.5|1775.5|1784.3|1778.3|1784.8|1778.8|1781.5|1775.5|34
1600047000000|2020-09-14 01:30:00|1784.5|1778.5|1783.6|1777.6|1784.8|1778.8|1783.6|1777.6|6
1600047600000|2020-09-14 01:40:00|1783.5|1777.5|1784.3|1778.3|1784.5|1778.5|1783.4|1777.4|16
1600047900000|2020-09-14 01:45:00|1784.5|1778.5|1784.3|1778.3|1784.5|1778.5|1784.3|1778.3|2
1600048200000|2020-09-14 01:50:00|1784|1778|1784|1778|1784.3|1778.3|1783.6|1777.6|6
1600048500000|2020-09-14 01:55:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1600048800000|2020-09-14 02:00:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784|1778|7
1600049100000|2020-09-14 02:05:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.3|1778.3|22
1600049400000|2020-09-14 02:10:00|1785.3|1779.3|1784.5|1778.5|1785.8|1779.8|1784.3|1778.3|8
1600050000000|2020-09-14 02:20:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|2
1600050600000|2020-09-14 02:30:00|1784.3|1778.3|1784.3|1778.3|1785|1779|1783.8|1777.8|16
1600050900000|2020-09-14 02:35:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1600051200000|2020-09-14 02:40:00|1784.3|1778.3|1783|1777|1784.3|1778.3|1782.3|1776.3|8
1600051500000|2020-09-14 02:45:00|1782.8|1776.8|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|5
1600051800000|2020-09-14 02:50:00|1783|1777|1783.3|1777.3|1783.3|1777.3|1783|1777|2
1600052100000|2020-09-14 02:55:00|1783.8|1777.8|1784|1778|1784.3|1778.3|1783.8|1777.8|5
1600052400000|2020-09-14 03:00:00|1784.3|1778.3|1783.8|1777.8|1784.5|1778.5|1783.8|1777.8|8
1600052700000|2020-09-14 03:05:00|1783.5|1777.5|1783|1777|1784|1778|1782.5|1776.5|6
1600053000000|2020-09-14 03:10:00|1783.3|1777.3|1784|1778|1784.8|1778.8|1783|1777|17
1600053300000|2020-09-14 03:15:00|1784.5|1778.5|1784|1778|1785.5|1779.5|1783.5|1777.5|20
1600053600000|2020-09-14 03:20:00|1784.3|1778.3|1783.5|1777.5|1784.3|1778.3|1783.5|1777.5|7
1600053900000|2020-09-14 03:25:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1600055400000|2020-09-14 03:50:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783|1777|3
1600055700000|2020-09-14 03:55:00|1783.4|1777.4|1783.3|1777.3|1783.4|1777.4|1783.3|1777.3|2
1600056000000|2020-09-14 04:00:00|1783.4|1777.4|1782.5|1776.5|1783.5|1777.5|1782.5|1776.5|4
1600056300000|2020-09-14 04:05:00|1782.3|1776.3|1782|1776|1782.3|1776.3|1782|1776|2
1600056600000|2020-09-14 04:10:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1600056900000|2020-09-14 04:15:00|1782.1|1776.1|1782.8|1776.8|1782.8|1776.8|1782|1776|13
1600057500000|2020-09-14 04:25:00|1782.5|1776.5|1783.4|1777.4|1783.4|1777.4|1782.5|1776.5|5
1600058100000|2020-09-14 04:35:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1783|1777|2
1600058700000|2020-09-14 04:45:00|1782.3|1776.3|1782|1776|1782.3|1776.3|1782|1776|2
1600059600000|2020-09-14 05:00:00|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1781.5|1775.5|1
1600060200000|2020-09-14 05:10:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1600060500000|2020-09-14 05:15:00|1781.4|1775.4|1781.3|1775.3|1781.5|1775.5|1781.3|1775.3|3
1600060800000|2020-09-14 05:20:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1781|1775|3
1600061400000|2020-09-14 05:30:00|1781|1775|1781|1775|1781.3|1775.3|1780.3|1774.3|15
1600061700000|2020-09-14 05:35:00|1781.5|1775.5|1782.5|1776.5|1782.8|1776.8|1780.8|1774.8|10
1600062000000|2020-09-14 05:40:00|1782|1776|1781.3|1775.3|1782|1776|1781.3|1775.3|11
1600062300000|2020-09-14 05:45:00|1781.5|1775.5|1783|1777|1783.3|1777.3|1781.5|1775.5|28
1600062600000|2020-09-14 05:50:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|10
1600062900000|2020-09-14 05:55:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|12
1600063200000|2020-09-14 06:00:00|1783.3|1777.3|1783.3|1777.3|1783.8|1777.8|1782.8|1776.8|13
1600063500000|2020-09-14 06:05:00|1783|1777|1785|1779|1785|1779|1783|1777|31
1600063800000|2020-09-14 06:10:00|1785.3|1779.3|1785|1779|1785.3|1779.3|1784.8|1778.8|9
1600064100000|2020-09-14 06:15:00|1785.3|1779.3|1785|1779|1785.3|1779.3|1784.5|1778.5|4
1600064400000|2020-09-14 06:20:00|1784.8|1778.8|1783.5|1777.5|1784.8|1778.8|1783|1777|15
1600064700000|2020-09-14 06:25:00|1783.8|1777.8|1783|1777|1783.8|1777.8|1783|1777|5
1600065000000|2020-09-14 06:30:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1782.3|1776.3|11
1600065300000|2020-09-14 06:35:00|1782.9|1776.9|1781.3|1775.3|1782.9|1776.9|1781.3|1775.3|4
1600065600000|2020-09-14 06:40:00|1781.8|1775.8|1783.3|1777.3|1783.9|1777.9|1781.8|1775.8|17
1600065900000|2020-09-14 06:45:00|1783.8|1777.8|1785|1779|1785|1779|1783.8|1777.8|15
1600066200000|2020-09-14 06:50:00|1784.3|1778.3|1784|1778|1784.3|1778.3|1784|1778|2
1600066500000|2020-09-14 06:55:00|1783.9|1777.9|1784.5|1778.5|1784.5|1778.5|1783|1777|16
1600066800000|2020-09-14 07:00:00|1784.6|1778.6|1785.4|1779.4|1787|1781|1784.6|1778.6|35
1600067100000|2020-09-14 07:05:00|1785|1779|1785.3|1779.3|1786.8|1780.8|1783.9|1777.9|44
1600067400000|2020-09-14 07:10:00|1785.1|1779.1|1785.8|1779.8|1785.8|1779.8|1784.3|1778.3|22
1600067700000|2020-09-14 07:15:00|1785.6|1779.6|1785.4|1779.4|1785.6|1779.6|1784.6|1778.6|13
1600068000000|2020-09-14 07:20:00|1785.5|1779.5|1787.4|1781.4|1787.8|1781.8|1785.3|1779.3|21
1600068300000|2020-09-14 07:25:00|1787.5|1781.5|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|10
1600068600000|2020-09-14 07:30:00|1786.5|1780.5|1787.3|1781.3|1787.3|1781.3|1784.8|1778.8|30
1600068900000|2020-09-14 07:35:00|1787.1|1781.1|1786.8|1780.8|1787.1|1781.1|1786.3|1780.3|5
1600069200000|2020-09-14 07:40:00|1786.5|1780.5|1786.8|1780.8|1786.8|1780.8|1786.1|1780.1|12
1600069500000|2020-09-14 07:45:00|1787.4|1781.4|1787.4|1781.4|1787.4|1781.4|1787.3|1781.3|3
1600069800000|2020-09-14 07:50:00|1787.3|1781.3|1787.8|1781.8|1788|1782|1787.3|1781.3|7
1600070100000|2020-09-14 07:55:00|1787.3|1781.3|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|9
1600070400000|2020-09-14 08:00:00|1787.3|1781.3|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|8
1600070700000|2020-09-14 08:05:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.8|1780.8|4
1600071000000|2020-09-14 08:10:00|1786.8|1780.8|1785.3|1779.3|1786.8|1780.8|1783.2|1777.2|16
1600071300000|2020-09-14 08:15:00|1785.4|1779.4|1787.3|1781.3|1787.8|1781.8|1785.4|1779.4|17
1600071600000|2020-09-14 08:20:00|1787.8|1781.8|1787.4|1781.4|1787.8|1781.8|1787.4|1781.4|6
1600071900000|2020-09-14 08:25:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|4
1600072200000|2020-09-14 08:30:00|1787.8|1781.8|1785.8|1779.8|1788|1782|1785.8|1779.8|19
1600072500000|2020-09-14 08:35:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|8
1600072800000|2020-09-14 08:40:00|1785.6|1779.6|1786.5|1780.5|1786.5|1780.5|1785.5|1779.5|10
1600073100000|2020-09-14 08:45:00|1786.4|1780.4|1787.5|1781.5|1787.6|1781.6|1786.3|1780.3|9
1600073400000|2020-09-14 08:50:00|1787.4|1781.4|1788.3|1782.3|1788.3|1782.3|1787.3|1781.3|7
1600073700000|2020-09-14 08:55:00|1787.8|1781.8|1791.2|1785.2|1791.7|1785.7|1787.5|1781.5|13
1600074000000|2020-09-14 09:00:00|1791.7|1785.7|1786.8|1780.8|1791.7|1785.7|1786.8|1780.8|10
1600074300000|2020-09-14 09:05:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|7
1600074600000|2020-09-14 09:10:00|1786.8|1780.8|1787.8|1781.8|1791.5|1785.5|1786.8|1780.8|8
1600074900000|2020-09-14 09:15:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1787.8|1781.8|17
1600075200000|2020-09-14 09:20:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1600075500000|2020-09-14 09:25:00|1789.5|1783.5|1788.8|1782.8|1789.5|1783.5|1788.4|1782.4|4
1600075800000|2020-09-14 09:30:00|1788.6|1782.6|1787.3|1781.3|1788.6|1782.6|1787.3|1781.3|6
1600076100000|2020-09-14 09:35:00|1786.9|1780.9|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|9
1600076400000|2020-09-14 09:40:00|1786.3|1780.3|1785.5|1779.5|1786.3|1780.3|1785.3|1779.3|12
1600076700000|2020-09-14 09:45:00|1785.6|1779.6|1785.8|1779.8|1785.8|1779.8|1783.8|1777.8|19
1600077000000|2020-09-14 09:50:00|1785.1|1779.1|1786.3|1780.3|1786.3|1780.3|1785.1|1779.1|20
1600077300000|2020-09-14 09:55:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1600077600000|2020-09-14 10:00:00|1786.9|1780.9|1786.8|1780.8|1787.8|1781.8|1786.8|1780.8|16
1600077900000|2020-09-14 10:05:00|1787|1781|1785.8|1779.8|1787.9|1781.9|1785.8|1779.8|10
1600078200000|2020-09-14 10:10:00|1786|1780|1787.8|1781.8|1787.8|1781.8|1786|1780|12
1600078800000|2020-09-14 10:20:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1600079100000|2020-09-14 10:25:00|1788.6|1782.6|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|4
1600079400000|2020-09-14 10:30:00|1789.5|1783.5|1789.3|1783.3|1790.2|1784.2|1789.3|1783.3|15
1600079700000|2020-09-14 10:35:00|1789.8|1783.8|1790.8|1784.8|1795.8|1789.8|1789.8|1783.8|40
1600080000000|2020-09-14 10:40:00|1791.3|1785.3|1792.7|1786.7|1793.3|1787.3|1791|1785|22
1600080300000|2020-09-14 10:45:00|1792.4|1786.4|1791.8|1785.8|1792.4|1786.4|1791.8|1785.8|9
1600080600000|2020-09-14 10:50:00|1792|1786|1790.8|1784.8|1792|1786|1790.3|1784.3|22
1600080900000|2020-09-14 10:55:00|1791.8|1785.8|1792|1786|1792|1786|1791.5|1785.5|7
1600081200000|2020-09-14 11:00:00|1792.3|1786.3|1792.3|1786.3|1793.8|1787.8|1791.8|1785.8|15
1600081500000|2020-09-14 11:05:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792.1|1786.1|7
1600081800000|2020-09-14 11:10:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.6|1785.6|14
1600082100000|2020-09-14 11:15:00|1792.3|1786.3|1790.6|1784.6|1792.3|1786.3|1789.5|1783.5|24
1600082400000|2020-09-14 11:20:00|1789.8|1783.8|1790.8|1784.8|1793.6|1787.6|1789.8|1783.8|12
1600082700000|2020-09-14 11:25:00|1791|1785|1788.8|1782.8|1791.8|1785.8|1787.4|1781.4|35
1600083000000|2020-09-14 11:30:00|1788.9|1782.9|1789.8|1783.8|1790.1|1784.1|1786|1780|29
1600083300000|2020-09-14 11:35:00|1789.3|1783.3|1791.4|1785.4|1791.8|1785.8|1789.3|1783.3|17
1600083600000|2020-09-14 11:40:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|6
1600083900000|2020-09-14 11:45:00|1791.8|1785.8|1791.6|1785.6|1791.8|1785.8|1791.3|1785.3|10
1600084200000|2020-09-14 11:50:00|1791.5|1785.5|1791.9|1785.9|1792.8|1786.8|1791.3|1785.3|19
1600084500000|2020-09-14 11:55:00|1792|1786|1790.8|1784.8|1793.3|1787.3|1789.3|1783.3|99
1600084800000|2020-09-14 12:00:00|1791.1|1785.1|1793.3|1787.3|1793.3|1787.3|1790.8|1784.8|35
1600085100000|2020-09-14 12:05:00|1792.8|1786.8|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|7
1600085400000|2020-09-14 12:10:00|1790.8|1784.8|1792.3|1786.3|1792.3|1786.3|1790.8|1784.8|17
1600085700000|2020-09-14 12:15:00|1792.1|1786.1|1793.3|1787.3|1794.5|1788.5|1792.1|1786.1|19
1600086000000|2020-09-14 12:20:00|1793.4|1787.4|1793.3|1787.3|1794.8|1788.8|1793.3|1787.3|18
1600086300000|2020-09-14 12:25:00|1793.4|1787.4|1793.8|1787.8|1794.3|1788.3|1793.4|1787.4|5
1600086600000|2020-09-14 12:30:00|1793.9|1787.9|1794.8|1788.8|1794.9|1788.9|1793.9|1787.9|13
1600086900000|2020-09-14 12:35:00|1795.3|1789.3|1795.8|1789.8|1796.8|1790.8|1795.3|1789.3|14
1600087200000|2020-09-14 12:40:00|1796.3|1790.3|1796.5|1790.5|1796.5|1790.5|1796.3|1790.3|9
1600087500000|2020-09-14 12:45:00|1796.4|1790.4|1796.3|1790.3|1796.8|1790.8|1796.3|1790.3|6
1600087800000|2020-09-14 12:50:00|1796.4|1790.4|1796.3|1790.3|1796.8|1790.8|1794.8|1788.8|18
1600088100000|2020-09-14 12:55:00|1796.5|1790.5|1800.3|1794.3|1800.5|1794.5|1795.9|1789.9|30
1600088400000|2020-09-14 13:00:00|1798.3|1792.3|1794.5|1788.5|1798.3|1792.3|1794.3|1788.3|48
1600088700000|2020-09-14 13:05:00|1794.8|1788.8|1794.5|1788.5|1795.5|1789.5|1793.8|1787.8|29
1600089000000|2020-09-14 13:10:00|1794.6|1788.6|1794.3|1788.3|1794.8|1788.8|1794|1788|35
1600089300000|2020-09-14 13:15:00|1794.4|1788.4|1794.5|1788.5|1795.5|1789.5|1794.3|1788.3|14
1600089600000|2020-09-14 13:20:00|1794.8|1788.8|1796.8|1790.8|1797.9|1791.9|1794.3|1788.3|26
1600089900000|2020-09-14 13:25:00|1796.6|1790.6|1796.8|1790.8|1798.3|1792.3|1795.3|1789.3|46
1600090200000|2020-09-14 13:30:00|1796.6|1790.6|1797.8|1791.8|1797.8|1791.8|1796.3|1790.3|40
1600090500000|2020-09-14 13:35:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|12
1600090800000|2020-09-14 13:40:00|1798.5|1792.5|1799.3|1793.3|1799.8|1793.8|1798.5|1792.5|8
1600091100000|2020-09-14 13:45:00|1799.5|1793.5|1802.3|1796.3|1804.2|1798.2|1799.5|1793.5|22
1600091400000|2020-09-14 13:50:00|1802.8|1796.8|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|11
1600091700000|2020-09-14 13:55:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1801.6|1795.6|27
1600092000000|2020-09-14 14:00:00|1802.9|1796.9|1806.5|1800.5|1807.3|1801.3|1802.9|1796.9|25
1600092300000|2020-09-14 14:05:00|1806.6|1800.6|1805.8|1799.8|1808.6|1802.6|1805.3|1799.3|56
1600092600000|2020-09-14 14:10:00|1806|1800|1804.3|1798.3|1806|1800|1804.3|1798.3|11
1600092900000|2020-09-14 14:15:00|1804.8|1798.8|1806.8|1800.8|1808.7|1802.7|1804.8|1798.8|18
1600093200000|2020-09-14 14:20:00|1806.9|1800.9|1809.3|1803.3|1809.3|1803.3|1806.3|1800.3|26
1600093500000|2020-09-14 14:25:00|1809.2|1803.2|1804.4|1798.4|1809.2|1803.2|1804.4|1798.4|36
1600093800000|2020-09-14 14:30:00|1804.5|1798.5|1804.3|1798.3|1805.3|1799.3|1802.4|1796.4|20
1600094100000|2020-09-14 14:35:00|1804.4|1798.4|1803.3|1797.3|1805.3|1799.3|1803.3|1797.3|16
1600094400000|2020-09-14 14:40:00|1804|1798|1804.3|1798.3|1805.1|1799.1|1803.8|1797.8|30
1600094700000|2020-09-14 14:45:00|1804.8|1798.8|1805.8|1799.8|1807.8|1801.8|1804.8|1798.8|42
1600095000000|2020-09-14 14:50:00|1806.3|1800.3|1806.3|1800.3|1807.8|1801.8|1805.5|1799.5|22
1600095300000|2020-09-14 14:55:00|1806.8|1800.8|1806.9|1800.9|1807.3|1801.3|1806.3|1800.3|20
1600095600000|2020-09-14 15:00:00|1807|1801|1805.3|1799.3|1807.3|1801.3|1805.3|1799.3|18
1600095900000|2020-09-14 15:05:00|1805.8|1799.8|1805.8|1799.8|1807.3|1801.3|1805.8|1799.8|16
1600096200000|2020-09-14 15:10:00|1806.3|1800.3|1805.7|1799.7|1807|1801|1805.3|1799.3|27
1600096500000|2020-09-14 15:15:00|1805.6|1799.6|1806.7|1800.7|1807.8|1801.8|1804.8|1798.8|35
1600096800000|2020-09-14 15:20:00|1806.8|1800.8|1808.1|1802.1|1808.5|1802.5|1805.3|1799.3|23
1600097100000|2020-09-14 15:25:00|1806.8|1800.8|1803.8|1797.8|1806.8|1800.8|1803.8|1797.8|14
1600097400000|2020-09-14 15:30:00|1803.6|1797.6|1804.3|1798.3|1808|1802|1801.5|1795.5|56
1600097700000|2020-09-14 15:35:00|1804.5|1798.5|1805.3|1799.3|1806.8|1800.8|1804.5|1798.5|35
1600098000000|2020-09-14 15:40:00|1805.1|1799.1|1805|1799|1805.5|1799.5|1804.8|1798.8|15
1600098300000|2020-09-14 15:45:00|1805.3|1799.3|1803.8|1797.8|1805.3|1799.3|1803.8|1797.8|8
1600098600000|2020-09-14 15:50:00|1804|1798|1808.6|1802.6|1808.6|1802.6|1803.5|1797.5|26
1600098900000|2020-09-14 15:55:00|1805|1799|1805|1799|1806.8|1800.8|1805|1799|18
1600099200000|2020-09-14 16:00:00|1805.3|1799.3|1803.5|1797.5|1805.3|1799.3|1803.3|1797.3|14
1600099500000|2020-09-14 16:05:00|1803.4|1797.4|1802.8|1796.8|1803.4|1797.4|1801.5|1795.5|29
1600099800000|2020-09-14 16:10:00|1802.5|1796.5|1802.8|1796.8|1802.8|1796.8|1802.3|1796.3|5
1600100100000|2020-09-14 16:15:00|1802.9|1796.9|1803.3|1797.3|1803.3|1797.3|1802.9|1796.9|2
1600100400000|2020-09-14 16:20:00|1803.5|1797.5|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|5
1600100700000|2020-09-14 16:25:00|1802.8|1796.8|1803.3|1797.3|1803.3|1797.3|1802.5|1796.5|7
1600101000000|2020-09-14 16:30:00|1803|1797|1802.8|1796.8|1803|1797|1802.8|1796.8|2
1600101300000|2020-09-14 16:35:00|1803|1797|1803.8|1797.8|1803.8|1797.8|1802.3|1796.3|20
1600101900000|2020-09-14 16:45:00|1803.3|1797.3|1803.3|1797.3|1803.5|1797.5|1803.3|1797.3|7
1600102200000|2020-09-14 16:50:00|1803.5|1797.5|1803.3|1797.3|1803.5|1797.5|1803.3|1797.3|2
1600102500000|2020-09-14 16:55:00|1803.5|1797.5|1803.8|1797.8|1803.8|1797.8|1803.5|1797.5|2
1600128000000|2020-09-15 00:00:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1804|1798|2
1600131600000|2020-09-15 01:00:00|1804.8|1798.8|1804|1798|1804.8|1798.8|1804|1798|4
1600131900000|2020-09-15 01:05:00|1803.9|1797.9|1803.8|1797.8|1804|1798|1803.8|1797.8|3
1600132200000|2020-09-15 01:10:00|1803.9|1797.9|1803.3|1797.3|1804|1798|1803.3|1797.3|4
1600132500000|2020-09-15 01:15:00|1802.5|1796.5|1804|1798|1804|1798|1802.5|1796.5|13
1600132800000|2020-09-15 01:20:00|1804.9|1798.9|1805|1799|1805|1799|1804.9|1798.9|2
1600133400000|2020-09-15 01:30:00|1804.8|1798.8|1803.8|1797.8|1804.8|1798.8|1803.8|1797.8|5
1600133700000|2020-09-15 01:35:00|1803|1797|1804.3|1798.3|1804.3|1798.3|1803|1797|6
1600134000000|2020-09-15 01:40:00|1805|1799|1805|1799|1805|1799|1805|1799|1
1600134300000|2020-09-15 01:45:00|1804.6|1798.6|1804.3|1798.3|1804.6|1798.6|1804.3|1798.3|2
1600134600000|2020-09-15 01:50:00|1804.5|1798.5|1805|1799|1805|1799|1804.3|1798.3|11
1600134900000|2020-09-15 01:55:00|1804.8|1798.8|1804.3|1798.3|1805|1799|1804.3|1798.3|6
1600135200000|2020-09-15 02:00:00|1804|1798|1804.5|1798.5|1804.5|1798.5|1804|1798|8
1600135500000|2020-09-15 02:05:00|1804.8|1798.8|1806.5|1800.5|1806.5|1800.5|1804.8|1798.8|8
1600136100000|2020-09-15 02:15:00|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1806.3|1800.3|1
1600136400000|2020-09-15 02:20:00|1806.5|1800.5|1806.8|1800.8|1806.8|1800.8|1806.5|1800.5|2
1600137000000|2020-09-15 02:30:00|1806.5|1800.5|1806|1800|1806.5|1800.5|1805.8|1799.8|13
1600137300000|2020-09-15 02:35:00|1805.8|1799.8|1806|1800|1806|1800|1805.8|1799.8|2
1600137600000|2020-09-15 02:40:00|1806.5|1800.5|1805.8|1799.8|1806.5|1800.5|1805.8|1799.8|6
1600137900000|2020-09-15 02:45:00|1805.5|1799.5|1806|1800|1806|1800|1805|1799|8
1600138200000|2020-09-15 02:50:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1
1600138500000|2020-09-15 02:55:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1
1600138800000|2020-09-15 03:00:00|1807.5|1801.5|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|3
1600139100000|2020-09-15 03:05:00|1807.5|1801.5|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|4
1600139400000|2020-09-15 03:10:00|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1
1600139700000|2020-09-15 03:15:00|1807.5|1801.5|1807.5|1801.5|1807.8|1801.8|1807.5|1801.5|3
1600140000000|2020-09-15 03:20:00|1807.3|1801.3|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|5
1600140300000|2020-09-15 03:25:00|1806.8|1800.8|1807.3|1801.3|1807.8|1801.8|1806.8|1800.8|13
1600140600000|2020-09-15 03:30:00|1807.5|1801.5|1807.3|1801.3|1807.5|1801.5|1807.3|1801.3|5
1600140900000|2020-09-15 03:35:00|1807|1801|1807.3|1801.3|1807.3|1801.3|1807|1801|2
1600142100000|2020-09-15 03:55:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1
1600142400000|2020-09-15 04:00:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1
1600143000000|2020-09-15 04:10:00|1806.3|1800.3|1805.8|1799.8|1806.3|1800.3|1805.8|1799.8|2
1600143600000|2020-09-15 04:20:00|1806.3|1800.3|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|2
1600144200000|2020-09-15 04:30:00|1806.3|1800.3|1806.3|1800.3|1806.5|1800.5|1806.3|1800.3|3
1600144500000|2020-09-15 04:35:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1806.3|1800.3|3
1600146000000|2020-09-15 05:00:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1
1600146300000|2020-09-15 05:05:00|1807.3|1801.3|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|5
1600147800000|2020-09-15 05:30:00|1808|1802|1807.5|1801.5|1808|1802|1807.5|1801.5|7
1600148100000|2020-09-15 05:35:00|1807.8|1801.8|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|4
1600148400000|2020-09-15 05:40:00|1808.1|1802.1|1807.8|1801.8|1808.1|1802.1|1807.8|1801.8|2
1600149300000|2020-09-15 05:55:00|1808.3|1802.3|1807.3|1801.3|1808.3|1802.3|1807.3|1801.3|4
1600149600000|2020-09-15 06:00:00|1806.5|1800.5|1806.5|1800.5|1806.8|1800.8|1806.5|1800.5|3
1600149900000|2020-09-15 06:05:00|1806.8|1800.8|1806.8|1800.8|1807.8|1801.8|1806.3|1800.3|11
1600150200000|2020-09-15 06:10:00|1807.3|1801.3|1808.3|1802.3|1808.3|1802.3|1807|1801|16
1600150500000|2020-09-15 06:15:00|1808|1802|1811.8|1805.8|1812|1806|1808|1802|16
1600150800000|2020-09-15 06:20:00|1811.3|1805.3|1812.8|1806.8|1812.8|1806.8|1811.3|1805.3|7
1600151100000|2020-09-15 06:25:00|1812.3|1806.3|1812.3|1806.3|1812.5|1806.5|1812.3|1806.3|27
1600151400000|2020-09-15 06:30:00|1812.5|1806.5|1811.3|1805.3|1813.3|1807.3|1811.3|1805.3|22
1600151700000|2020-09-15 06:35:00|1811.8|1805.8|1812.3|1806.3|1812.3|1806.3|1810.3|1804.3|11
1600152000000|2020-09-15 06:40:00|1812.8|1806.8|1812.8|1806.8|1813.3|1807.3|1812.8|1806.8|11
1600152300000|2020-09-15 06:45:00|1812.3|1806.3|1812|1806|1812.8|1806.8|1812|1806|5
1600152600000|2020-09-15 06:50:00|1811.8|1805.8|1811.5|1805.5|1812.8|1806.8|1811.5|1805.5|14
1600152900000|2020-09-15 06:55:00|1811.4|1805.4|1810.8|1804.8|1811.5|1805.5|1810.8|1804.8|26
1600153200000|2020-09-15 07:00:00|1810.5|1804.5|1810.8|1804.8|1812.8|1806.8|1810.5|1804.5|26
1600153500000|2020-09-15 07:05:00|1810.5|1804.5|1811.8|1805.8|1812.3|1806.3|1810.5|1804.5|23
1600153800000|2020-09-15 07:10:00|1811.9|1805.9|1809.8|1803.8|1812.3|1806.3|1809|1803|43
1600154100000|2020-09-15 07:15:00|1810|1804|1810.8|1804.8|1811.3|1805.3|1810|1804|9
1600154400000|2020-09-15 07:20:00|1810.3|1804.3|1810.3|1804.3|1810.8|1804.8|1809.3|1803.3|35
1600154700000|2020-09-15 07:25:00|1810.5|1804.5|1809|1803|1810.5|1804.5|1808.8|1802.8|25
1600155000000|2020-09-15 07:30:00|1809.1|1803.1|1808.8|1802.8|1809.3|1803.3|1808.3|1802.3|24
1600155300000|2020-09-15 07:35:00|1809.5|1803.5|1808.8|1802.8|1809.6|1803.6|1807.8|1801.8|25
1600155600000|2020-09-15 07:40:00|1808.5|1802.5|1807.8|1801.8|1808.8|1802.8|1807.5|1801.5|13
1600155900000|2020-09-15 07:45:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1807.5|1801.5|11
1600156200000|2020-09-15 07:50:00|1809.1|1803.1|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|16
1600156500000|2020-09-15 07:55:00|1809|1803|1809.3|1803.3|1809.3|1803.3|1809|1803|3
1600156800000|2020-09-15 08:00:00|1809.1|1803.1|1807.3|1801.3|1809.1|1803.1|1807.3|1801.3|11
1600157100000|2020-09-15 08:05:00|1807.5|1801.5|1807.8|1801.8|1807.8|1801.8|1807.3|1801.3|20
1600157400000|2020-09-15 08:10:00|1807.5|1801.5|1808.8|1802.8|1809.3|1803.3|1807.3|1801.3|31
1600158300000|2020-09-15 08:25:00|1809.8|1803.8|1808.8|1802.8|1810.3|1804.3|1808.8|1802.8|4
1600158600000|2020-09-15 08:30:00|1809.4|1803.4|1807.8|1801.8|1809.4|1803.4|1807.3|1801.3|35
1600158900000|2020-09-15 08:35:00|1808.3|1802.3|1808.4|1802.4|1808.8|1802.8|1808.3|1802.3|10
1600159200000|2020-09-15 08:40:00|1808.5|1802.5|1808.8|1802.8|1808.8|1802.8|1808.5|1802.5|2
1600159500000|2020-09-15 08:45:00|1809.8|1803.8|1809.8|1803.8|1810.3|1804.3|1809.8|1803.8|3
1600160100000|2020-09-15 08:55:00|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1
1600160400000|2020-09-15 09:00:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|4
1600161000000|2020-09-15 09:10:00|1810.3|1804.3|1812.3|1806.3|1812.8|1806.8|1810.3|1804.3|20
1600161300000|2020-09-15 09:15:00|1812.6|1806.6|1811.8|1805.8|1812.8|1806.8|1811.3|1805.3|8
1600161600000|2020-09-15 09:20:00|1811.5|1805.5|1811.8|1805.8|1811.8|1805.8|1811.3|1805.3|4
1600161900000|2020-09-15 09:25:00|1811.3|1805.3|1810.8|1804.8|1811.3|1805.3|1810.5|1804.5|9
1600162200000|2020-09-15 09:30:00|1810.3|1804.3|1810|1804|1810.3|1804.3|1809.8|1803.8|10
1600162500000|2020-09-15 09:35:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1809.8|1803.8|5
1600162800000|2020-09-15 09:40:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|3
1600163100000|2020-09-15 09:45:00|1810.3|1804.3|1809.8|1803.8|1810.3|1804.3|1809.8|1803.8|5
1600163400000|2020-09-15 09:50:00|1809.9|1803.9|1810|1804|1810.3|1804.3|1809.8|1803.8|4
1600163700000|2020-09-15 09:55:00|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1810.3|1804.3|1
1600164000000|2020-09-15 10:00:00|1810.8|1804.8|1810.8|1804.8|1810.8|1804.8|1810.8|1804.8|1
1600164300000|2020-09-15 10:05:00|1810.3|1804.3|1809.8|1803.8|1810.3|1804.3|1809.8|1803.8|10
1600164600000|2020-09-15 10:10:00|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1809.3|1803.3|1
1600164900000|2020-09-15 10:15:00|1809.5|1803.5|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|9
1600165200000|2020-09-15 10:20:00|1809.5|1803.5|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|5
1600167600000|2020-09-15 11:00:00|1810.3|1804.3|1810.3|1804.3|1810.8|1804.8|1809.8|1803.8|6
1600168200000|2020-09-15 11:10:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809.3|1803.3|3
1600168500000|2020-09-15 11:15:00|1809.5|1803.5|1809.3|1803.3|1809.5|1803.5|1809|1803|6
1600168800000|2020-09-15 11:20:00|1809.8|1803.8|1810.3|1804.3|1810.5|1804.5|1809.8|1803.8|5
1600169100000|2020-09-15 11:25:00|1810.4|1804.4|1810.8|1804.8|1810.8|1804.8|1810.4|1804.4|2
1600169700000|2020-09-15 11:35:00|1810.9|1804.9|1809.8|1803.8|1811.8|1805.8|1809.8|1803.8|11
1600170000000|2020-09-15 11:40:00|1809.9|1803.9|1809.5|1803.5|1812.1|1806.1|1809|1803|21
1600170300000|2020-09-15 11:45:00|1809.6|1803.6|1811.2|1805.2|1811.2|1805.2|1809.6|1803.6|11
1600170600000|2020-09-15 11:50:00|1811.1|1805.1|1811.3|1805.3|1811.8|1805.8|1810.5|1804.5|8
1600170900000|2020-09-15 11:55:00|1811.8|1805.8|1808.8|1802.8|1811.8|1805.8|1808.3|1802.3|51
1600171200000|2020-09-15 12:00:00|1808.5|1802.5|1808.3|1802.3|1809.5|1803.5|1807.3|1801.3|20
1600171500000|2020-09-15 12:05:00|1808.4|1802.4|1805.1|1799.1|1808.8|1802.8|1805.1|1799.1|38
1600171800000|2020-09-15 12:10:00|1805.8|1799.8|1806.3|1800.3|1807|1801|1804.7|1798.7|23
1600172100000|2020-09-15 12:15:00|1806.4|1800.4|1805.8|1799.8|1809.4|1803.4|1804|1798|30
1600172400000|2020-09-15 12:20:00|1805.9|1799.9|1805.3|1799.3|1809.1|1803.1|1804.1|1798.1|34
1600172700000|2020-09-15 12:25:00|1805.6|1799.6|1805.6|1799.6|1805.9|1799.9|1804.1|1798.1|18
1600173000000|2020-09-15 12:30:00|1805.5|1799.5|1806.8|1800.8|1809.7|1803.7|1804.4|1798.4|38
1600173300000|2020-09-15 12:35:00|1806.9|1800.9|1809.6|1803.6|1810.1|1804.1|1806.8|1800.8|23
1600173600000|2020-09-15 12:40:00|1809.5|1803.5|1808.1|1802.1|1814.1|1808.1|1807.3|1801.3|30
1600173900000|2020-09-15 12:45:00|1808.3|1802.3|1806.1|1800.1|1809.2|1803.2|1805.3|1799.3|31
1600174200000|2020-09-15 12:50:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1805.1|1799.1|27
1600174800000|2020-09-15 13:00:00|1806.6|1800.6|1804.3|1798.3|1806.8|1800.8|1804.3|1798.3|45
1600175100000|2020-09-15 13:05:00|1804.4|1798.4|1805|1799|1805.8|1799.8|1804.3|1798.3|45
1600175400000|2020-09-15 13:10:00|1804.8|1798.8|1803.5|1797.5|1805.8|1799.8|1803.3|1797.3|56
1600175700000|2020-09-15 13:15:00|1803.4|1797.4|1802.8|1796.8|1804.8|1798.8|1802.3|1796.3|37
1600176000000|2020-09-15 13:20:00|1802.3|1796.3|1801.3|1795.3|1803.4|1797.4|1798.5|1792.5|64
1600176300000|2020-09-15 13:25:00|1803.4|1797.4|1802.3|1796.3|1803.4|1797.4|1799.8|1793.8|55
1600176600000|2020-09-15 13:30:00|1802|1796|1799.8|1793.8|1802|1796|1799.8|1793.8|40
1600176900000|2020-09-15 13:35:00|1799.3|1793.3|1800.8|1794.8|1801.8|1795.8|1799|1793|47
1600177200000|2020-09-15 13:40:00|1801|1795|1801.3|1795.3|1802.9|1796.9|1800.5|1794.5|26
1600177500000|2020-09-15 13:45:00|1801.8|1795.8|1798.3|1792.3|1801.8|1795.8|1798.3|1792.3|22
1600177800000|2020-09-15 13:50:00|1798.4|1792.4|1798.3|1792.3|1800.2|1794.2|1796.8|1790.8|69
1600178100000|2020-09-15 13:55:00|1798.5|1792.5|1799.8|1793.8|1800.3|1794.3|1798.3|1792.3|26
1600178400000|2020-09-15 14:00:00|1799.3|1793.3|1797.5|1791.5|1799.3|1793.3|1796.3|1790.3|51
1600178700000|2020-09-15 14:05:00|1797.6|1791.6|1797.3|1791.3|1798.3|1792.3|1797.3|1791.3|27
1600179000000|2020-09-15 14:10:00|1797.8|1791.8|1797.8|1791.8|1798.3|1792.3|1797.3|1791.3|47
1600179300000|2020-09-15 14:15:00|1797.3|1791.3|1797.8|1791.8|1797.9|1791.9|1796.8|1790.8|7
1600179600000|2020-09-15 14:20:00|1797.3|1791.3|1797.8|1791.8|1797.8|1791.8|1796.3|1790.3|13
1600179900000|2020-09-15 14:25:00|1796.8|1790.8|1796.8|1790.8|1796.9|1790.9|1796.8|1790.8|3
1600180200000|2020-09-15 14:30:00|1796.9|1790.9|1801|1795|1801.3|1795.3|1796.8|1790.8|23
1600180500000|2020-09-15 14:35:00|1801.1|1795.1|1801.5|1795.5|1803.5|1797.5|1800.6|1794.6|68
1600180800000|2020-09-15 14:40:00|1801.4|1795.4|1799.8|1793.8|1802.1|1796.1|1799.8|1793.8|53
1600181100000|2020-09-15 14:45:00|1799.9|1793.9|1802.6|1796.6|1802.6|1796.6|1799.8|1793.8|51
1600181400000|2020-09-15 14:50:00|1802.4|1796.4|1801.3|1795.3|1804.5|1798.5|1801.3|1795.3|65
1600181700000|2020-09-15 14:55:00|1801.7|1795.7|1802.3|1796.3|1803.5|1797.5|1800.3|1794.3|48
1600182000000|2020-09-15 15:00:00|1801.8|1795.8|1804.3|1798.3|1806.3|1800.3|1801.5|1795.5|38
1600182300000|2020-09-15 15:05:00|1801.8|1795.8|1802.3|1796.3|1805.9|1799.9|1801.8|1795.8|37
1600182600000|2020-09-15 15:10:00|1806|1800|1801.8|1795.8|1806.2|1800.2|1801.8|1795.8|26
1600182900000|2020-09-15 15:15:00|1801.3|1795.3|1799.8|1793.8|1801.3|1795.3|1799.8|1793.8|6
1600183200000|2020-09-15 15:20:00|1799.6|1793.6|1798.8|1792.8|1799.8|1793.8|1798.8|1792.8|10
1600183500000|2020-09-15 15:25:00|1798.9|1792.9|1795.8|1789.8|1799.3|1793.3|1795.8|1789.8|30
1600183800000|2020-09-15 15:30:00|1795.3|1789.3|1792.3|1786.3|1795.8|1789.8|1790.8|1784.8|83
1600184100000|2020-09-15 15:35:00|1792.8|1786.8|1793.3|1787.3|1794.3|1788.3|1792.8|1786.8|23
1600184400000|2020-09-15 15:40:00|1793|1787|1793.8|1787.8|1793.8|1787.8|1792.5|1786.5|22
1600184700000|2020-09-15 15:45:00|1793.6|1787.6|1793|1787|1793.8|1787.8|1793|1787|11
1600185000000|2020-09-15 15:50:00|1793.1|1787.1|1795.3|1789.3|1795.3|1789.3|1793.1|1787.1|24
1600185300000|2020-09-15 15:55:00|1795.5|1789.5|1794.8|1788.8|1799.2|1793.2|1791.6|1785.6|28
1600185600000|2020-09-15 16:00:00|1794.3|1788.3|1795.5|1789.5|1795.5|1789.5|1793.8|1787.8|10
1600185900000|2020-09-15 16:05:00|1795.8|1789.8|1797.6|1791.6|1798|1792|1795.8|1789.8|14
1600186200000|2020-09-15 16:10:00|1797.3|1791.3|1796|1790|1797.6|1791.6|1795.8|1789.8|17
1600187100000|2020-09-15 16:25:00|1795.9|1789.9|1796|1790|1796|1790|1795.8|1789.8|11
1600187400000|2020-09-15 16:30:00|1795.9|1789.9|1797|1791|1797|1791|1795.9|1789.9|13
1600187700000|2020-09-15 16:35:00|1797.1|1791.1|1796.5|1790.5|1797.5|1791.5|1796.3|1790.3|7
1600188000000|2020-09-15 16:40:00|1796.6|1790.6|1797.5|1791.5|1797.5|1791.5|1795.8|1789.8|12
1600188300000|2020-09-15 16:45:00|1797.9|1791.9|1797.8|1791.8|1798.8|1792.8|1797.5|1791.5|16
1600188600000|2020-09-15 16:50:00|1798|1792|1798.8|1792.8|1798.8|1792.8|1798|1792|3
1600188900000|2020-09-15 16:55:00|1798.5|1792.5|1798.3|1792.3|1798.5|1792.5|1798.3|1792.3|2
1600214400000|2020-09-16 00:00:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1600215000000|2020-09-16 00:10:00|1796.3|1790.3|1795.8|1789.8|1796.3|1790.3|1795.5|1789.5|4
1600215300000|2020-09-16 00:15:00|1795.9|1789.9|1796.5|1790.5|1796.5|1790.5|1795.8|1789.8|7
1600215600000|2020-09-16 00:20:00|1796.8|1790.8|1796.5|1790.5|1796.8|1790.8|1796.5|1790.5|2
1600216200000|2020-09-16 00:30:00|1797|1791|1797.3|1791.3|1797.3|1791.3|1797|1791|2
1600216800000|2020-09-16 00:40:00|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1797.5|1791.5|1
1600217100000|2020-09-16 00:45:00|1798.5|1792.5|1798|1792|1798.5|1792.5|1798|1792|2
1600217700000|2020-09-16 00:55:00|1798.1|1792.1|1798.3|1792.3|1798.3|1792.3|1798.1|1792.1|2
1600218000000|2020-09-16 01:00:00|1798.1|1792.1|1798|1792|1798.1|1792.1|1798|1792|2
1600218300000|2020-09-16 01:05:00|1797.9|1791.9|1798|1792|1798|1792|1796.8|1790.8|7
1600218600000|2020-09-16 01:10:00|1797.8|1791.8|1797.8|1791.8|1798.5|1792.5|1797.5|1791.5|11
1600218900000|2020-09-16 01:15:00|1797.9|1791.9|1798.5|1792.5|1798.5|1792.5|1797.9|1791.9|2
1600219200000|2020-09-16 01:20:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1798.5|1792.5|2
1600219500000|2020-09-16 01:25:00|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1797.8|1791.8|3
1600219800000|2020-09-16 01:30:00|1798.5|1792.5|1798.6|1792.6|1798.6|1792.6|1798.5|1792.5|2
1600221000000|2020-09-16 01:50:00|1799|1793|1799.5|1793.5|1799.5|1793.5|1799|1793|3
1600221300000|2020-09-16 01:55:00|1799.8|1793.8|1800.5|1794.5|1800.5|1794.5|1799.8|1793.8|2
1600221600000|2020-09-16 02:00:00|1800.8|1794.8|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|3
1600221900000|2020-09-16 02:05:00|1801|1795|1800.8|1794.8|1801.3|1795.3|1800.8|1794.8|6
1600222200000|2020-09-16 02:10:00|1801|1795|1801|1795|1801|1795|1801|1795|1
1600222500000|2020-09-16 02:15:00|1800.9|1794.9|1800.3|1794.3|1800.9|1794.9|1800.3|1794.3|3
1600222800000|2020-09-16 02:20:00|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1799.5|1793.5|1
1600223100000|2020-09-16 02:25:00|1799.6|1793.6|1799.8|1793.8|1799.8|1793.8|1799.5|1793.5|3
1600223400000|2020-09-16 02:30:00|1799.9|1793.9|1801.8|1795.8|1801.8|1795.8|1799.9|1793.9|25
1600223700000|2020-09-16 02:35:00|1802|1796|1802.8|1796.8|1803|1797|1802|1796|13
1600224000000|2020-09-16 02:40:00|1802.5|1796.5|1801.5|1795.5|1802.5|1796.5|1801.5|1795.5|8
1600224300000|2020-09-16 02:45:00|1801.1|1795.1|1800.5|1794.5|1801.1|1795.1|1800.5|1794.5|7
1600224600000|2020-09-16 02:50:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801|1795|3
1600224900000|2020-09-16 02:55:00|1801|1795|1800.8|1794.8|1801.5|1795.5|1800.8|1794.8|10
1600225200000|2020-09-16 03:00:00|1801.3|1795.3|1801.3|1795.3|1801.8|1795.8|1801|1795|8
1600225500000|2020-09-16 03:05:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|9
1600225800000|2020-09-16 03:10:00|1802.5|1796.5|1801.5|1795.5|1802.5|1796.5|1801.5|1795.5|4
1600226100000|2020-09-16 03:15:00|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1801.8|1795.8|1
1600226400000|2020-09-16 03:20:00|1801.6|1795.6|1801.3|1795.3|1801.6|1795.6|1801.3|1795.3|3
1600226700000|2020-09-16 03:25:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.5|1795.5|9
1600227300000|2020-09-16 03:35:00|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1801.5|1795.5|1
1600227600000|2020-09-16 03:40:00|1801.3|1795.3|1801.5|1795.5|1801.5|1795.5|1801.3|1795.3|4
1600230300000|2020-09-16 04:25:00|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1800.5|1794.5|1
1600231200000|2020-09-16 04:40:00|1800.3|1794.3|1800.1|1794.1|1800.3|1794.3|1800.1|1794.1|2
1600231800000|2020-09-16 04:50:00|1800.3|1794.3|1799.5|1793.5|1800.3|1794.3|1799.5|1793.5|3
1600233600000|2020-09-16 05:20:00|1798.8|1792.8|1799|1793|1799|1793|1798.8|1792.8|2
1600233900000|2020-09-16 05:25:00|1799.3|1793.3|1799.5|1793.5|1799.5|1793.5|1799.3|1793.3|2
1600234200000|2020-09-16 05:30:00|1799.8|1793.8|1800|1794|1800.3|1794.3|1799.5|1793.5|14
1600234500000|2020-09-16 05:35:00|1800.3|1794.3|1799.3|1793.3|1800.3|1794.3|1799.3|1793.3|3
1600234800000|2020-09-16 05:40:00|1798.8|1792.8|1797.3|1791.3|1799|1793|1797.3|1791.3|6
1600235100000|2020-09-16 05:45:00|1798|1792|1798|1792|1798.3|1792.3|1797.3|1791.3|16
1600235400000|2020-09-16 05:50:00|1798.3|1792.3|1797.8|1791.8|1798.3|1792.3|1797.8|1791.8|5
1600235700000|2020-09-16 05:55:00|1797.5|1791.5|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|4
1600236000000|2020-09-16 06:00:00|1797.5|1791.5|1797.3|1791.3|1797.5|1791.5|1797|1791|6
1600236300000|2020-09-16 06:05:00|1796.8|1790.8|1796.3|1790.3|1797.3|1791.3|1796.3|1790.3|5
1600236600000|2020-09-16 06:10:00|1796.5|1790.5|1795.3|1789.3|1796.5|1790.5|1795.3|1789.3|6
1600236900000|2020-09-16 06:15:00|1795.5|1789.5|1795.8|1789.8|1796.3|1790.3|1795.3|1789.3|8
1600237200000|2020-09-16 06:20:00|1795.5|1789.5|1796.3|1790.3|1796.3|1790.3|1795.5|1789.5|6
1600237500000|2020-09-16 06:25:00|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1796|1790|13
1600237800000|2020-09-16 06:30:00|1797|1791|1799.3|1793.3|1799.3|1793.3|1797|1791|9
1600238100000|2020-09-16 06:35:00|1799.4|1793.4|1801.8|1795.8|1801.8|1795.8|1799.4|1793.4|6
1600238400000|2020-09-16 06:40:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|10
1600238700000|2020-09-16 06:45:00|1802|1796|1801.3|1795.3|1802|1796|1800.8|1794.8|8
1600239000000|2020-09-16 06:50:00|1800.8|1794.8|1802|1796|1802.3|1796.3|1800.8|1794.8|5
1600239300000|2020-09-16 06:55:00|1801.9|1795.9|1801.3|1795.3|1802.3|1796.3|1801|1795|23
1600239600000|2020-09-16 07:00:00|1801.4|1795.4|1799.9|1793.9|1802.8|1796.8|1799.9|1793.9|37
1600239900000|2020-09-16 07:05:00|1800|1794|1800.4|1794.4|1801.4|1795.4|1800|1794|24
1600240200000|2020-09-16 07:10:00|1800.6|1794.6|1803.3|1797.3|1803.3|1797.3|1800.6|1794.6|31
1600240500000|2020-09-16 07:15:00|1802.8|1796.8|1804.8|1798.8|1804.8|1798.8|1802.5|1796.5|27
1600240800000|2020-09-16 07:20:00|1805.3|1799.3|1805.3|1799.3|1805.8|1799.8|1804.8|1798.8|16
1600241100000|2020-09-16 07:25:00|1805.1|1799.1|1804.3|1798.3|1805.1|1799.1|1803.8|1797.8|9
1600241400000|2020-09-16 07:30:00|1804.4|1798.4|1806|1800|1806.8|1800.8|1804.4|1798.4|16
1600241700000|2020-09-16 07:35:00|1806.1|1800.1|1806.1|1800.1|1806.5|1800.5|1805.6|1799.6|29
1600242000000|2020-09-16 07:40:00|1806|1800|1805.8|1799.8|1806.8|1800.8|1805.8|1799.8|20
1600242300000|2020-09-16 07:45:00|1806|1800|1804.8|1798.8|1806|1800|1804.6|1798.6|13
1600242600000|2020-09-16 07:50:00|1804.9|1798.9|1804.3|1798.3|1805.1|1799.1|1803.6|1797.6|24
1600242900000|2020-09-16 07:55:00|1804.8|1798.8|1805.3|1799.3|1805.6|1799.6|1804.8|1798.8|6
1600243200000|2020-09-16 08:00:00|1805.8|1799.8|1806.8|1800.8|1806.8|1800.8|1805.8|1799.8|5
1600243500000|2020-09-16 08:05:00|1806.3|1800.3|1806.8|1800.8|1806.8|1800.8|1806.3|1800.3|4
1600243800000|2020-09-16 08:10:00|1807.3|1801.3|1807.3|1801.3|1807.8|1801.8|1807.3|1801.3|5
1600244100000|2020-09-16 08:15:00|1807.4|1801.4|1806.3|1800.3|1807.4|1801.4|1806.3|1800.3|5
1600244400000|2020-09-16 08:20:00|1805.8|1799.8|1806.3|1800.3|1806.3|1800.3|1805.8|1799.8|2
1600244700000|2020-09-16 08:25:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1806.8|1800.8|5
1600245000000|2020-09-16 08:30:00|1807.5|1801.5|1806.8|1800.8|1807.8|1801.8|1806.8|1800.8|8
1600245300000|2020-09-16 08:35:00|1806.3|1800.3|1806.8|1800.8|1807.3|1801.3|1806.3|1800.3|7
1600245600000|2020-09-16 08:40:00|1806.6|1800.6|1806.8|1800.8|1806.8|1800.8|1805.8|1799.8|10
1600245900000|2020-09-16 08:45:00|1805.5|1799.5|1804.3|1798.3|1805.8|1799.8|1804.3|1798.3|21
1600246200000|2020-09-16 08:50:00|1804.5|1798.5|1803|1797|1804.8|1798.8|1802.8|1796.8|17
1600246500000|2020-09-16 08:55:00|1802.9|1796.9|1804|1798|1806.2|1800.2|1802.8|1796.8|29
1600246800000|2020-09-16 09:00:00|1804.1|1798.1|1804.8|1798.8|1805.7|1799.7|1804.1|1798.1|18
1600247100000|2020-09-16 09:05:00|1804.5|1798.5|1804.5|1798.5|1805.1|1799.1|1804.5|1798.5|6
1600247400000|2020-09-16 09:10:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.6|1798.6|2
1600248600000|2020-09-16 09:30:00|1806.3|1800.3|1806.4|1800.4|1806.8|1800.8|1805.8|1799.8|14
1600248900000|2020-09-16 09:35:00|1806.3|1800.3|1804.8|1798.8|1806.3|1800.3|1804.8|1798.8|8
1600249200000|2020-09-16 09:40:00|1804.3|1798.3|1804.3|1798.3|1804.3|1798.3|1804.3|1798.3|1
1600249500000|2020-09-16 09:45:00|1804.8|1798.8|1804.8|1798.8|1804.8|1798.8|1804.3|1798.3|3
1600249800000|2020-09-16 09:50:00|1804.3|1798.3|1804.8|1798.8|1804.8|1798.8|1803.8|1797.8|6
1600250700000|2020-09-16 10:05:00|1804.5|1798.5|1804.5|1798.5|1804.5|1798.5|1804.5|1798.5|1
1600251000000|2020-09-16 10:10:00|1804.6|1798.6|1804.8|1798.8|1804.8|1798.8|1804.3|1798.3|5
1600251900000|2020-09-16 10:25:00|1804.9|1798.9|1804.8|1798.8|1804.9|1798.9|1804.8|1798.8|2
1600252200000|2020-09-16 10:30:00|1804.3|1798.3|1803.5|1797.5|1804.3|1798.3|1803.5|1797.5|2
1600252500000|2020-09-16 10:35:00|1803.6|1797.6|1803.8|1797.8|1804.8|1798.8|1803.5|1797.5|5
1600252800000|2020-09-16 10:40:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1802.3|1796.3|13
1600253100000|2020-09-16 10:45:00|1802.3|1796.3|1802.8|1796.8|1803|1797|1802.3|1796.3|11
1600253400000|2020-09-16 10:50:00|1802.9|1796.9|1803.5|1797.5|1803.5|1797.5|1802.9|1796.9|7
1600253700000|2020-09-16 10:55:00|1803.8|1797.8|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|3
1600254000000|2020-09-16 11:00:00|1803.5|1797.5|1803.8|1797.8|1803.8|1797.8|1803.5|1797.5|3
1600254300000|2020-09-16 11:05:00|1803.3|1797.3|1803.8|1797.8|1803.8|1797.8|1803.3|1797.3|7
1600254600000|2020-09-16 11:10:00|1803.6|1797.6|1802.5|1796.5|1803.8|1797.8|1802.3|1796.3|16
1600254900000|2020-09-16 11:15:00|1802.6|1796.6|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|9
1600255200000|2020-09-16 11:20:00|1802.8|1796.8|1802.5|1796.5|1802.8|1796.8|1802.3|1796.3|5
1600255500000|2020-09-16 11:25:00|1802.8|1796.8|1801.5|1795.5|1802.8|1796.8|1801.3|1795.3|23
1600255800000|2020-09-16 11:30:00|1801.6|1795.6|1802.5|1796.5|1802.8|1796.8|1801.6|1795.6|18
1600256100000|2020-09-16 11:35:00|1802.4|1796.4|1802|1796|1802.4|1796.4|1801.5|1795.5|7
1600256400000|2020-09-16 11:40:00|1802.8|1796.8|1802|1796|1802.8|1796.8|1801.8|1795.8|7
1600256700000|2020-09-16 11:45:00|1801.9|1795.9|1802|1796|1802|1796|1801.8|1795.8|3
1600257000000|2020-09-16 11:50:00|1801.9|1795.9|1802.5|1796.5|1802.6|1796.6|1801.9|1795.9|19
1600257300000|2020-09-16 11:55:00|1802.6|1796.6|1800.5|1794.5|1802.6|1796.6|1799.8|1793.8|46
1600257600000|2020-09-16 12:00:00|1800.3|1794.3|1801.8|1795.8|1802.3|1796.3|1800.3|1794.3|24
1600257900000|2020-09-16 12:05:00|1802.3|1796.3|1804.3|1798.3|1805.1|1799.1|1801.8|1795.8|23
1600258200000|2020-09-16 12:10:00|1804.4|1798.4|1804.8|1798.8|1804.8|1798.8|1804.3|1798.3|6
1600258500000|2020-09-16 12:15:00|1804.6|1798.6|1803.9|1797.9|1805.6|1799.6|1803.9|1797.9|12
1600258800000|2020-09-16 12:20:00|1804.1|1798.1|1801.3|1795.3|1804.3|1798.3|1801.3|1795.3|39
1600259100000|2020-09-16 12:25:00|1801|1795|1799|1793|1801|1795|1799|1793|48
1600259400000|2020-09-16 12:30:00|1799.1|1793.1|1798.8|1792.8|1800.8|1794.8|1798.8|1792.8|20
1600259700000|2020-09-16 12:35:00|1799|1793|1798.9|1792.9|1799.8|1793.8|1798.8|1792.8|19
1600260000000|2020-09-16 12:40:00|1798.8|1792.8|1797.8|1791.8|1798.8|1792.8|1796.4|1790.4|34
1600260300000|2020-09-16 12:45:00|1797.5|1791.5|1797.8|1791.8|1797.8|1791.8|1797.3|1791.3|16
1600260600000|2020-09-16 12:50:00|1798.3|1792.3|1800.8|1794.8|1800.8|1794.8|1798.3|1792.3|12
1600260900000|2020-09-16 12:55:00|1800.9|1794.9|1800.8|1794.8|1803.6|1797.6|1800.3|1794.3|25
1600261200000|2020-09-16 13:00:00|1802.4|1796.4|1802.8|1796.8|1803.7|1797.7|1800.8|1794.8|98
1600261500000|2020-09-16 13:05:00|1803.3|1797.3|1802.3|1796.3|1803.8|1797.8|1802.3|1796.3|70
1600261800000|2020-09-16 13:10:00|1802.4|1796.4|1801.8|1795.8|1803|1797|1801.8|1795.8|26
1600262100000|2020-09-16 13:15:00|1802|1796|1803.3|1797.3|1803.3|1797.3|1802|1796|13
1600262400000|2020-09-16 13:20:00|1802.8|1796.8|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|15
1600262700000|2020-09-16 13:25:00|1802.5|1796.5|1802.3|1796.3|1802.8|1796.8|1802.3|1796.3|32
1600263000000|2020-09-16 13:30:00|1802.5|1796.5|1802.5|1796.5|1802.8|1796.8|1801.3|1795.3|39
1600263300000|2020-09-16 13:35:00|1802.6|1796.6|1803.8|1797.8|1803.8|1797.8|1802.3|1796.3|34
1600263600000|2020-09-16 13:40:00|1803.3|1797.3|1801.8|1795.8|1803.8|1797.8|1801.8|1795.8|44
1600263900000|2020-09-16 13:45:00|1801.9|1795.9|1802.3|1796.3|1803.3|1797.3|1801.8|1795.8|25
1600264200000|2020-09-16 13:50:00|1801.8|1795.8|1800.8|1794.8|1802|1796|1800.8|1794.8|28
1600264500000|2020-09-16 13:55:00|1801.3|1795.3|1799.9|1793.9|1802|1796|1799.8|1793.8|36
1600264800000|2020-09-16 14:00:00|1799.8|1793.8|1797.7|1791.7|1800|1794|1797.7|1791.7|29
1600265100000|2020-09-16 14:05:00|1798|1792|1797.8|1791.8|1798.3|1792.3|1796.9|1790.9|21
1600265400000|2020-09-16 14:10:00|1797.3|1791.3|1794.8|1788.8|1797.3|1791.3|1794.3|1788.3|31
1600265700000|2020-09-16 14:15:00|1795.3|1789.3|1794.3|1788.3|1795.3|1789.3|1793.5|1787.5|25
1600266000000|2020-09-16 14:20:00|1793.8|1787.8|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|19
1600266300000|2020-09-16 14:25:00|1794.8|1788.8|1796|1790|1796|1790|1794.3|1788.3|29
1600266600000|2020-09-16 14:30:00|1796.1|1790.1|1796.3|1790.3|1796.8|1790.8|1795.8|1789.8|29
1600266900000|2020-09-16 14:35:00|1796.5|1790.5|1798.8|1792.8|1798.8|1792.8|1796.3|1790.3|29
1600267200000|2020-09-16 14:40:00|1798.6|1792.6|1798.4|1792.4|1799.3|1793.3|1797.8|1791.8|37
1600267500000|2020-09-16 14:45:00|1798.3|1792.3|1797.8|1791.8|1798.3|1792.3|1796.8|1790.8|30
1600267800000|2020-09-16 14:50:00|1798.3|1792.3|1796.8|1790.8|1798.3|1792.3|1796.8|1790.8|35
1600268100000|2020-09-16 14:55:00|1796.9|1790.9|1797.3|1791.3|1797.4|1791.4|1795.3|1789.3|43
1600268400000|2020-09-16 15:00:00|1797.8|1791.8|1797.8|1791.8|1798.8|1792.8|1797.6|1791.6|20
1600268700000|2020-09-16 15:05:00|1798.3|1792.3|1799|1793|1800.3|1794.3|1798|1792|16
1600269000000|2020-09-16 15:10:00|1799.3|1793.3|1799|1793|1799.3|1793.3|1798.3|1792.3|9
1600269300000|2020-09-16 15:15:00|1798.9|1792.9|1798.8|1792.8|1799.8|1793.8|1798.5|1792.5|18
1600269600000|2020-09-16 15:20:00|1798.9|1792.9|1798.8|1792.8|1799.3|1793.3|1798.8|1792.8|10
1600269900000|2020-09-16 15:25:00|1799.3|1793.3|1799.8|1793.8|1801.8|1795.8|1799.3|1793.3|41
1600270200000|2020-09-16 15:30:00|1799.9|1793.9|1798|1792|1800.8|1794.8|1796.1|1790.1|52
1600270500000|2020-09-16 15:35:00|1797.9|1791.9|1795.3|1789.3|1797.9|1791.9|1795.3|1789.3|22
1600270800000|2020-09-16 15:40:00|1795|1789|1793.3|1787.3|1795.8|1789.8|1792.8|1786.8|30
1600271100000|2020-09-16 15:45:00|1794.1|1788.1|1794.3|1788.3|1794.8|1788.8|1793.3|1787.3|24
1600271400000|2020-09-16 15:50:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.3|1788.3|7
1600271700000|2020-09-16 15:55:00|1794.5|1788.5|1794.3|1788.3|1794.5|1788.5|1793.8|1787.8|8
1600272000000|2020-09-16 16:00:00|1794.8|1788.8|1795.4|1789.4|1795.5|1789.5|1794.5|1788.5|9
1600272300000|2020-09-16 16:05:00|1795.5|1789.5|1795|1789|1795.5|1789.5|1795|1789|4
1600272600000|2020-09-16 16:10:00|1795.1|1789.1|1794.8|1788.8|1795.3|1789.3|1794.8|1788.8|3
1600272900000|2020-09-16 16:15:00|1795|1789|1794.5|1788.5|1795|1789|1794.5|1788.5|8
1600273200000|2020-09-16 16:20:00|1794.4|1788.4|1794.3|1788.3|1794.4|1788.4|1794.3|1788.3|2
1600273500000|2020-09-16 16:25:00|1794|1788|1794.8|1788.8|1794.8|1788.8|1793.8|1787.8|9
1600273800000|2020-09-16 16:30:00|1794.5|1788.5|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|4
1600274100000|2020-09-16 16:35:00|1794.6|1788.6|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|10
1600274400000|2020-09-16 16:40:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1600275300000|2020-09-16 16:55:00|1794.3|1788.3|1794.3|1788.3|1794.5|1788.5|1794.3|1788.3|5
1600300800000|2020-09-17 00:00:00|1796.5|1790.5|1797.3|1791.3|1797.5|1791.5|1796.3|1790.3|6
1600301100000|2020-09-17 00:05:00|1796.5|1790.5|1797.6|1791.6|1798.3|1792.3|1796.5|1790.5|19
1600301400000|2020-09-17 00:10:00|1797.5|1791.5|1797.1|1791.1|1797.5|1791.5|1797.1|1791.1|3
1600301700000|2020-09-17 00:15:00|1796.8|1790.8|1797|1791|1797|1791|1796.8|1790.8|3
1600302000000|2020-09-17 00:20:00|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1796.5|1790.5|1
1600302300000|2020-09-17 00:25:00|1795.5|1789.5|1795.8|1789.8|1796|1790|1795.5|1789.5|6
1600302600000|2020-09-17 00:30:00|1796.3|1790.3|1795.5|1789.5|1796.3|1790.3|1795.5|1789.5|3
1600302900000|2020-09-17 00:35:00|1795.4|1789.4|1794.8|1788.8|1795.4|1789.4|1794.8|1788.8|5
1600303200000|2020-09-17 00:40:00|1794.5|1788.5|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|3
1600303500000|2020-09-17 00:45:00|1794.8|1788.8|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|9
1600304100000|2020-09-17 00:55:00|1794.3|1788.3|1794.5|1788.5|1794.5|1788.5|1794.3|1788.3|4
1600304400000|2020-09-17 01:00:00|1794.8|1788.8|1795.3|1789.3|1795.8|1789.8|1794.8|1788.8|9
1600304700000|2020-09-17 01:05:00|1795|1789|1794.5|1788.5|1795.8|1789.8|1794.5|1788.5|23
1600305000000|2020-09-17 01:10:00|1794.6|1788.6|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|3
1600305300000|2020-09-17 01:15:00|1794.6|1788.6|1794.5|1788.5|1794.8|1788.8|1794.5|1788.5|3
1600305600000|2020-09-17 01:20:00|1794.3|1788.3|1794.8|1788.8|1794.8|1788.8|1794.3|1788.3|4
1600305900000|2020-09-17 01:25:00|1794.5|1788.5|1794.3|1788.3|1794.5|1788.5|1794.3|1788.3|2
1600306200000|2020-09-17 01:30:00|1794.4|1788.4|1794.3|1788.3|1795|1789|1794.3|1788.3|19
1600306500000|2020-09-17 01:35:00|1794.5|1788.5|1793.3|1787.3|1794.5|1788.5|1793.3|1787.3|3
1600306800000|2020-09-17 01:40:00|1794|1788|1792.8|1786.8|1794|1788|1792.8|1786.8|5
1600307100000|2020-09-17 01:45:00|1793.3|1787.3|1793|1787|1793.3|1787.3|1792.8|1786.8|6
1600307400000|2020-09-17 01:50:00|1792.8|1786.8|1790.4|1784.4|1792.8|1786.8|1789.3|1783.3|14
1600307700000|2020-09-17 01:55:00|1790.3|1784.3|1789.8|1783.8|1790.3|1784.3|1788.8|1782.8|11
1600308000000|2020-09-17 02:00:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1789|1783|15
1600308300000|2020-09-17 02:05:00|1789|1783|1790.3|1784.3|1790.3|1784.3|1788.8|1782.8|9
1600308600000|2020-09-17 02:10:00|1790.5|1784.5|1790.5|1784.5|1791|1785|1790.5|1784.5|9
1600308900000|2020-09-17 02:15:00|1790.3|1784.3|1790.5|1784.5|1790.8|1784.8|1790.3|1784.3|3
1600309200000|2020-09-17 02:20:00|1790.3|1784.3|1789.5|1783.5|1790.5|1784.5|1789.3|1783.3|6
1600309500000|2020-09-17 02:25:00|1789.3|1783.3|1789.5|1783.5|1789.5|1783.5|1789.3|1783.3|2
1600309800000|2020-09-17 02:30:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789.5|1783.5|2
1600310100000|2020-09-17 02:35:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1
1600310400000|2020-09-17 02:40:00|1790.1|1784.1|1790|1784|1790.1|1784.1|1790|1784|2
1600310700000|2020-09-17 02:45:00|1790.3|1784.3|1790|1784|1790.8|1784.8|1790|1784|5
1600311000000|2020-09-17 02:50:00|1789.9|1783.9|1789.5|1783.5|1789.9|1783.9|1789|1783|7
1600311300000|2020-09-17 02:55:00|1788.8|1782.8|1789.9|1783.9|1789.9|1783.9|1788.8|1782.8|2
1600311900000|2020-09-17 03:05:00|1789.6|1783.6|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|5
1600312200000|2020-09-17 03:10:00|1790.5|1784.5|1789.8|1783.8|1790.5|1784.5|1789.8|1783.8|8
1600312500000|2020-09-17 03:15:00|1789.3|1783.3|1788.8|1782.8|1789.8|1783.8|1788.8|1782.8|8
1600312800000|2020-09-17 03:20:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1786.8|1780.8|27
1600313100000|2020-09-17 03:25:00|1787.8|1781.8|1789|1783|1789|1783|1787.5|1781.5|12
1600313400000|2020-09-17 03:30:00|1789.1|1783.1|1790|1784|1790.3|1784.3|1789.1|1783.1|10
1600313700000|2020-09-17 03:35:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.5|1783.5|4
1600314000000|2020-09-17 03:40:00|1790.3|1784.3|1790.5|1784.5|1790.5|1784.5|1790.3|1784.3|2
1600314300000|2020-09-17 03:45:00|1790.6|1784.6|1790.3|1784.3|1791.5|1785.5|1790.3|1784.3|8
1600314600000|2020-09-17 03:50:00|1790.5|1784.5|1790.3|1784.3|1790.5|1784.5|1790.3|1784.3|2
1600314900000|2020-09-17 03:55:00|1790.8|1784.8|1790.5|1784.5|1790.8|1784.8|1790.5|1784.5|2
1600315500000|2020-09-17 04:05:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1790.1|1784.1|3
1600315800000|2020-09-17 04:10:00|1790.1|1784.1|1789.5|1783.5|1790.1|1784.1|1789.5|1783.5|2
1600317600000|2020-09-17 04:40:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1600318200000|2020-09-17 04:50:00|1788.9|1782.9|1789.3|1783.3|1789.3|1783.3|1788.9|1782.9|2
1600318500000|2020-09-17 04:55:00|1789.8|1783.8|1789.5|1783.5|1789.8|1783.8|1789.5|1783.5|2
1600318800000|2020-09-17 05:00:00|1789.3|1783.3|1789.8|1783.8|1790|1784|1789.3|1783.3|3
1600319100000|2020-09-17 05:05:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789.3|1783.3|8
1600319400000|2020-09-17 05:10:00|1789.5|1783.5|1788.8|1782.8|1789.5|1783.5|1788.8|1782.8|3
1600319700000|2020-09-17 05:15:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1600320000000|2020-09-17 05:20:00|1788.8|1782.8|1788.8|1782.8|1789.3|1783.3|1788.3|1782.3|9
1600320300000|2020-09-17 05:25:00|1789|1783|1790.8|1784.8|1790.8|1784.8|1789|1783|7
1600320600000|2020-09-17 05:30:00|1791.3|1785.3|1791|1785|1791.3|1785.3|1790.3|1784.3|15
1600320900000|2020-09-17 05:35:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1790.3|1784.3|14
1600321200000|2020-09-17 05:40:00|1792|1786|1791.8|1785.8|1792|1786|1791.3|1785.3|5
1600321500000|2020-09-17 05:45:00|1791.5|1785.5|1791.8|1785.8|1792|1786|1791.3|1785.3|20
1600321800000|2020-09-17 05:50:00|1791.5|1785.5|1792.3|1786.3|1792.5|1786.5|1791.5|1785.5|5
1600322100000|2020-09-17 05:55:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792|1786|9
1600322400000|2020-09-17 06:00:00|1792|1786|1792.3|1786.3|1792.8|1786.8|1791.5|1785.5|11
1600322700000|2020-09-17 06:05:00|1792|1786|1792.3|1786.3|1793|1787|1791.5|1785.5|22
1600323000000|2020-09-17 06:10:00|1792.5|1786.5|1791.8|1785.8|1792.5|1786.5|1791.3|1785.3|14
1600323300000|2020-09-17 06:15:00|1791.3|1785.3|1791.3|1785.3|1791.8|1785.8|1790.8|1784.8|11
1600323600000|2020-09-17 06:20:00|1791.8|1785.8|1788.5|1782.5|1791.8|1785.8|1787.8|1781.8|24
1600323900000|2020-09-17 06:25:00|1788.3|1782.3|1788|1782|1788.5|1782.5|1787.5|1781.5|15
1600324200000|2020-09-17 06:30:00|1787.8|1781.8|1789|1783|1789|1783|1787.8|1781.8|15
1600324500000|2020-09-17 06:35:00|1788.8|1782.8|1787.8|1781.8|1789|1783|1787.3|1781.3|13
1600324800000|2020-09-17 06:40:00|1787.5|1781.5|1787.3|1781.3|1787.8|1781.8|1787.3|1781.3|5
1600325100000|2020-09-17 06:45:00|1787|1781|1788.8|1782.8|1789.3|1783.3|1787|1781|12
1600325400000|2020-09-17 06:50:00|1788.5|1782.5|1786.8|1780.8|1788.5|1782.5|1786.8|1780.8|14
1600325700000|2020-09-17 06:55:00|1785.5|1779.5|1785.6|1779.6|1786.3|1780.3|1784.6|1778.6|32
1600326000000|2020-09-17 07:00:00|1785.5|1779.5|1787.3|1781.3|1787.3|1781.3|1785.5|1779.5|41
1600326300000|2020-09-17 07:05:00|1787|1781|1788.5|1782.5|1788.8|1782.8|1786.3|1780.3|34
1600326600000|2020-09-17 07:10:00|1788.6|1782.6|1789|1783|1790.4|1784.4|1788.3|1782.3|31
1600326900000|2020-09-17 07:15:00|1788.8|1782.8|1788.8|1782.8|1789.3|1783.3|1788.8|1782.8|8
1600327200000|2020-09-17 07:20:00|1787.8|1781.8|1786.1|1780.1|1788|1782|1785.5|1779.5|20
1600327500000|2020-09-17 07:25:00|1786|1780|1787.8|1781.8|1788|1782|1785.8|1779.8|32
1600327800000|2020-09-17 07:30:00|1788.3|1782.3|1789.1|1783.1|1789.6|1783.6|1787.8|1781.8|27
1600328100000|2020-09-17 07:35:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|11
1600328400000|2020-09-17 07:40:00|1789.8|1783.8|1789.8|1783.8|1790.3|1784.3|1789.5|1783.5|8
1600328700000|2020-09-17 07:45:00|1788.9|1782.9|1788.3|1782.3|1789.3|1783.3|1788.3|1782.3|11
1600329000000|2020-09-17 07:50:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1600329300000|2020-09-17 07:55:00|1789.3|1783.3|1789.8|1783.8|1790.1|1784.1|1789.3|1783.3|9
1600329600000|2020-09-17 08:00:00|1789.9|1783.9|1791.8|1785.8|1792.3|1786.3|1789.9|1783.9|19
1600329900000|2020-09-17 08:05:00|1792.5|1786.5|1793.8|1787.8|1794.3|1788.3|1790.9|1784.9|19
1600330200000|2020-09-17 08:10:00|1793.9|1787.9|1793.8|1787.8|1793.9|1787.9|1793.3|1787.3|8
1600330500000|2020-09-17 08:15:00|1793.3|1787.3|1794.8|1788.8|1795|1789|1793.3|1787.3|9
1600330800000|2020-09-17 08:20:00|1795|1789|1792.4|1786.4|1795.3|1789.3|1792.4|1786.4|18
1600331100000|2020-09-17 08:25:00|1792.3|1786.3|1793.3|1787.3|1793.3|1787.3|1791.5|1785.5|11
1600331400000|2020-09-17 08:30:00|1793.8|1787.8|1792.5|1786.5|1794.3|1788.3|1792.3|1786.3|15
1600331700000|2020-09-17 08:35:00|1792.6|1786.6|1792.5|1786.5|1792.8|1786.8|1792.5|1786.5|14
1600332000000|2020-09-17 08:40:00|1792.8|1786.8|1793.3|1787.3|1793.3|1787.3|1792.3|1786.3|9
1600332300000|2020-09-17 08:45:00|1792.8|1786.8|1792.3|1786.3|1792.8|1786.8|1792.3|1786.3|2
1600332600000|2020-09-17 08:50:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1600333200000|2020-09-17 09:00:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1600333500000|2020-09-17 09:05:00|1792.8|1786.8|1792.8|1786.8|1793|1787|1792.3|1786.3|9
1600334100000|2020-09-17 09:15:00|1792.3|1786.3|1792.2|1786.2|1792.3|1786.3|1792.2|1786.2|4
1600334400000|2020-09-17 09:20:00|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1792.8|1786.8|1
1600334700000|2020-09-17 09:25:00|1791.8|1785.8|1791.3|1785.3|1791.8|1785.8|1791.3|1785.3|2
1600335000000|2020-09-17 09:30:00|1791.4|1785.4|1792.8|1786.8|1792.8|1786.8|1791.3|1785.3|13
1600335600000|2020-09-17 09:40:00|1792.3|1786.3|1792.8|1786.8|1792.8|1786.8|1791.8|1785.8|8
1600335900000|2020-09-17 09:45:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1600336200000|2020-09-17 09:50:00|1792.5|1786.5|1792.8|1786.8|1792.8|1786.8|1792.5|1786.5|3
1600336500000|2020-09-17 09:55:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|6
1600336800000|2020-09-17 10:00:00|1791.8|1785.8|1791.3|1785.3|1792|1786|1791.3|1785.3|4
1600337100000|2020-09-17 10:05:00|1791.5|1785.5|1789.5|1783.5|1791.5|1785.5|1789.3|1783.3|13
1600337400000|2020-09-17 10:10:00|1789.8|1783.8|1790.5|1784.5|1790.5|1784.5|1789.8|1783.8|5
1600337700000|2020-09-17 10:15:00|1790.6|1784.6|1790.4|1784.4|1791|1785|1790.3|1784.3|16
1600338000000|2020-09-17 10:20:00|1790.3|1784.3|1790.8|1784.8|1790.8|1784.8|1790.3|1784.3|5
1600338300000|2020-09-17 10:25:00|1791.3|1785.3|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|4
1600338600000|2020-09-17 10:30:00|1791.5|1785.5|1791.8|1785.8|1792|1786|1791.5|1785.5|12
1600339200000|2020-09-17 10:40:00|1791.3|1785.3|1790.5|1784.5|1791.4|1785.4|1790.5|1784.5|6
1600339500000|2020-09-17 10:45:00|1790.8|1784.8|1791|1785|1791|1785|1790.3|1784.3|7
1600339800000|2020-09-17 10:50:00|1791.3|1785.3|1791.8|1785.8|1792.3|1786.3|1791.3|1785.3|13
1600340100000|2020-09-17 10:55:00|1791.6|1785.6|1790.5|1784.5|1791.6|1785.6|1790.3|1784.3|14
1600340400000|2020-09-17 11:00:00|1790.6|1784.6|1790.3|1784.3|1791.3|1785.3|1790.3|1784.3|8
1600340700000|2020-09-17 11:05:00|1790.5|1784.5|1789.8|1783.8|1790.8|1784.8|1789.3|1783.3|17
1600341000000|2020-09-17 11:10:00|1789.6|1783.6|1789.3|1783.3|1789.6|1783.6|1789.3|1783.3|2
1600341300000|2020-09-17 11:15:00|1789.5|1783.5|1789.3|1783.3|1789.8|1783.8|1789.3|1783.3|4
1600341600000|2020-09-17 11:20:00|1789.5|1783.5|1787.8|1781.8|1789.5|1783.5|1787.3|1781.3|23
1600341900000|2020-09-17 11:25:00|1788|1782|1789|1783|1789.3|1783.3|1787.8|1781.8|14
1600342200000|2020-09-17 11:30:00|1789.1|1783.1|1789.8|1783.8|1790.3|1784.3|1789.1|1783.1|13
1600342500000|2020-09-17 11:35:00|1789.3|1783.3|1789|1783|1789.3|1783.3|1789|1783|2
1600342800000|2020-09-17 11:40:00|1789.1|1783.1|1788.6|1782.6|1789.3|1783.3|1787.8|1781.8|11
1600343100000|2020-09-17 11:45:00|1788.8|1782.8|1788.3|1782.3|1789.5|1783.5|1788.3|1782.3|14
1600343400000|2020-09-17 11:50:00|1788.8|1782.8|1788.1|1782.1|1788.8|1782.8|1787.3|1781.3|34
1600343700000|2020-09-17 11:55:00|1787.8|1781.8|1788|1782|1788.5|1782.5|1784.3|1778.3|83
1600344000000|2020-09-17 12:00:00|1787.9|1781.9|1788.8|1782.8|1789.3|1783.3|1787.5|1781.5|31
1600344300000|2020-09-17 12:05:00|1788.9|1782.9|1789.3|1783.3|1789.5|1783.5|1788.9|1782.9|8
1600344600000|2020-09-17 12:10:00|1789.5|1783.5|1789.5|1783.5|1789.6|1783.6|1789.3|1783.3|9
1600344900000|2020-09-17 12:15:00|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1789.4|1783.4|1
1600345200000|2020-09-17 12:20:00|1789.3|1783.3|1788.8|1782.8|1789.4|1783.4|1788.1|1782.1|12
1600345500000|2020-09-17 12:25:00|1789.3|1783.3|1789.4|1783.4|1789.5|1783.5|1789.3|1783.3|12
1600345800000|2020-09-17 12:30:00|1789.5|1783.5|1789|1783|1789.5|1783.5|1788.3|1782.3|23
1600346100000|2020-09-17 12:35:00|1789.3|1783.3|1790.3|1784.3|1790.3|1784.3|1789.3|1783.3|3
1600346400000|2020-09-17 12:40:00|1790.8|1784.8|1789.8|1783.8|1791.5|1785.5|1789.8|1783.8|21
1600346700000|2020-09-17 12:45:00|1790.8|1784.8|1790.8|1784.8|1791.8|1785.8|1790.4|1784.4|21
1600347000000|2020-09-17 12:50:00|1790.5|1784.5|1790.8|1784.8|1791.2|1785.2|1790.3|1784.3|14
1600347300000|2020-09-17 12:55:00|1791.6|1785.6|1790.3|1784.3|1791.8|1785.8|1789.5|1783.5|47
1600347600000|2020-09-17 13:00:00|1790|1784|1786.8|1780.8|1790.3|1784.3|1786.3|1780.3|41
1600347900000|2020-09-17 13:05:00|1786.5|1780.5|1786.3|1780.3|1786.5|1780.5|1785.3|1779.3|26
1600348200000|2020-09-17 13:10:00|1785.8|1779.8|1784.3|1778.3|1785.8|1779.8|1783.6|1777.6|42
1600348500000|2020-09-17 13:15:00|1784.8|1778.8|1784|1778|1784.8|1778.8|1782.5|1776.5|28
1600348800000|2020-09-17 13:20:00|1784.1|1778.1|1786.3|1780.3|1786.3|1780.3|1783.8|1777.8|33
1600349100000|2020-09-17 13:25:00|1786.4|1780.4|1786.3|1780.3|1787.6|1781.6|1786.3|1780.3|18
1600349400000|2020-09-17 13:30:00|1786.8|1780.8|1787.5|1781.5|1787.8|1781.8|1785.5|1779.5|22
1600349700000|2020-09-17 13:35:00|1787.6|1781.6|1787.3|1781.3|1790.1|1784.1|1787.3|1781.3|48
1600350000000|2020-09-17 13:40:00|1786.8|1780.8|1788|1782|1788|1782|1786.5|1780.5|29
1600350300000|2020-09-17 13:45:00|1788.1|1782.1|1788|1782|1789|1783|1787.6|1781.6|16
1600350600000|2020-09-17 13:50:00|1788.3|1782.3|1790.8|1784.8|1790.8|1784.8|1788.3|1782.3|43
1600350900000|2020-09-17 13:55:00|1790.6|1784.6|1790.8|1784.8|1790.8|1784.8|1789.1|1783.1|9
1600351200000|2020-09-17 14:00:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1790.3|1784.3|12
1600351500000|2020-09-17 14:05:00|1791.4|1785.4|1792.3|1786.3|1792.3|1786.3|1791.4|1785.4|6
1600351800000|2020-09-17 14:10:00|1792.1|1786.1|1789.3|1783.3|1792.3|1786.3|1788.9|1782.9|17
1600352100000|2020-09-17 14:15:00|1789.5|1783.5|1789|1783|1791.7|1785.7|1788.3|1782.3|49
1600352400000|2020-09-17 14:20:00|1789.1|1783.1|1789.8|1783.8|1790.8|1784.8|1789.1|1783.1|39
1600352700000|2020-09-17 14:25:00|1790.3|1784.3|1790.4|1784.4|1791.6|1785.6|1789.8|1783.8|42
1600353000000|2020-09-17 14:30:00|1790.5|1784.5|1790.8|1784.8|1790.9|1784.9|1790.5|1784.5|17
1600353300000|2020-09-17 14:35:00|1791.5|1785.5|1791.3|1785.3|1791.6|1785.6|1790.4|1784.4|20
1600353600000|2020-09-17 14:40:00|1791|1785|1791.3|1785.3|1791.8|1785.8|1790.3|1784.3|17
1600353900000|2020-09-17 14:45:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1
1600354200000|2020-09-17 14:50:00|1791.3|1785.3|1788.9|1782.9|1791.3|1785.3|1788.9|1782.9|30
1600354500000|2020-09-17 14:55:00|1789|1783|1789.8|1783.8|1789.8|1783.8|1786.3|1780.3|55
1600354800000|2020-09-17 15:00:00|1790.4|1784.4|1787.8|1781.8|1790.4|1784.4|1787.8|1781.8|17
1600355100000|2020-09-17 15:05:00|1787.3|1781.3|1788.8|1782.8|1789.3|1783.3|1786.3|1780.3|33
1600355400000|2020-09-17 15:10:00|1789.3|1783.3|1790|1784|1790|1784|1789.3|1783.3|8
1600355700000|2020-09-17 15:15:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1788.3|1782.3|26
1600356000000|2020-09-17 15:20:00|1788.4|1782.4|1786.3|1780.3|1788.4|1782.4|1785|1779|42
1600356300000|2020-09-17 15:25:00|1786.1|1780.1|1783.6|1777.6|1786.8|1780.8|1782.5|1776.5|43
1600356600000|2020-09-17 15:30:00|1783.8|1777.8|1783.8|1777.8|1785.3|1779.3|1782.8|1776.8|64
1600356900000|2020-09-17 15:35:00|1784.3|1778.3|1785|1779|1786.3|1780.3|1783.8|1777.8|29
1600357200000|2020-09-17 15:40:00|1784.9|1778.9|1784.1|1778.1|1784.9|1778.9|1783.3|1777.3|40
1600357500000|2020-09-17 15:45:00|1784.3|1778.3|1784|1778|1784.5|1778.5|1783.8|1777.8|18
1600357800000|2020-09-17 15:50:00|1783.9|1777.9|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|16
1600358100000|2020-09-17 15:55:00|1785.3|1779.3|1785.5|1779.5|1786|1780|1784.8|1778.8|13
1600358400000|2020-09-17 16:00:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1785.3|1779.3|18
1600358700000|2020-09-17 16:05:00|1785.1|1779.1|1784.5|1778.5|1785.8|1779.8|1784.5|1778.5|9
1600359000000|2020-09-17 16:10:00|1784.6|1778.6|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|6
1600359300000|2020-09-17 16:15:00|1784.1|1778.1|1783.8|1777.8|1784.3|1778.3|1783.8|1777.8|5
1600359600000|2020-09-17 16:20:00|1783.6|1777.6|1783.8|1777.8|1783.8|1777.8|1783.6|1777.6|6
1600359900000|2020-09-17 16:25:00|1783.9|1777.9|1784.8|1778.8|1784.8|1778.8|1783.9|1777.9|6
1600360200000|2020-09-17 16:30:00|1784.9|1778.9|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|7
1600360500000|2020-09-17 16:35:00|1785.5|1779.5|1785.8|1779.8|1785.8|1779.8|1785.5|1779.5|5
1600360800000|2020-09-17 16:40:00|1785.9|1779.9|1785.3|1779.3|1786.3|1780.3|1785.3|1779.3|4
1600387200000|2020-09-18 00:00:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1600405800000|2020-09-18 05:10:00|1794.3|1788.3|1794|1788|1794.3|1788.3|1794|1788|2
1600406100000|2020-09-18 05:15:00|1794.3|1788.3|1795|1789|1795.3|1789.3|1794.3|1788.3|4
1600406400000|2020-09-18 05:20:00|1794.9|1788.9|1794.8|1788.8|1794.9|1788.9|1794.8|1788.8|2
1600406700000|2020-09-18 05:25:00|1794.6|1788.6|1795.5|1789.5|1795.6|1789.6|1794.3|1788.3|9
1600407000000|2020-09-18 05:30:00|1795.4|1789.4|1796.5|1790.5|1796.8|1790.8|1795.4|1789.4|26
1600407300000|2020-09-18 05:35:00|1796.8|1790.8|1796.9|1790.9|1797.5|1791.5|1796.8|1790.8|10
1600407600000|2020-09-18 05:40:00|1797|1791|1796.3|1790.3|1797|1791|1796.3|1790.3|5
1600407900000|2020-09-18 05:45:00|1796.5|1790.5|1796|1790|1797|1791|1795.3|1789.3|14
1600408200000|2020-09-18 05:50:00|1795.4|1789.4|1796.3|1790.3|1796.3|1790.3|1793.4|1787.4|24
1600408500000|2020-09-18 05:55:00|1796|1790|1798.1|1792.1|1798.1|1792.1|1795.8|1789.8|13
1600408800000|2020-09-18 06:00:00|1798.6|1792.6|1797.8|1791.8|1798.8|1792.8|1797.8|1791.8|27
1600409100000|2020-09-18 06:05:00|1798.1|1792.1|1796.6|1790.6|1798.1|1792.1|1796.4|1790.4|25
1600409400000|2020-09-18 06:10:00|1796.8|1790.8|1796.4|1790.4|1797.4|1791.4|1796.4|1790.4|17
1600409700000|2020-09-18 06:15:00|1796|1790|1795.3|1789.3|1796|1790|1795.1|1789.1|13
1600410000000|2020-09-18 06:20:00|1795.4|1789.4|1797.3|1791.3|1797.3|1791.3|1795.4|1789.4|9
1600410300000|2020-09-18 06:25:00|1797.1|1791.1|1796.3|1790.3|1797.1|1791.1|1796.3|1790.3|3
1600410600000|2020-09-18 06:30:00|1796.8|1790.8|1798.3|1792.3|1798.3|1792.3|1796.5|1790.5|8
1600410900000|2020-09-18 06:35:00|1798|1792|1797.9|1791.9|1798.4|1792.4|1797.5|1791.5|17
1600411200000|2020-09-18 06:40:00|1797.8|1791.8|1798.3|1792.3|1798.6|1792.6|1797.8|1791.8|14
1600411500000|2020-09-18 06:45:00|1798.4|1792.4|1798.3|1792.3|1798.4|1792.4|1797.4|1791.4|17
1600411800000|2020-09-18 06:50:00|1798.5|1792.5|1796|1790|1798.6|1792.6|1796|1790|25
1600412100000|2020-09-18 06:55:00|1796.3|1790.3|1797.3|1791.3|1797.3|1791.3|1796.3|1790.3|9
1600412400000|2020-09-18 07:00:00|1797.5|1791.5|1796.3|1790.3|1797.8|1791.8|1795.5|1789.5|24
1600412700000|2020-09-18 07:05:00|1796|1790|1795|1789|1796|1790|1794.8|1788.8|18
1600413000000|2020-09-18 07:10:00|1794.8|1788.8|1795.3|1789.3|1796.3|1790.3|1794.8|1788.8|13
1600413300000|2020-09-18 07:15:00|1795.5|1789.5|1796.3|1790.3|1796.5|1790.5|1795.3|1789.3|8
1600413600000|2020-09-18 07:20:00|1796|1790|1797.8|1791.8|1797.8|1791.8|1795.8|1789.8|17
1600413900000|2020-09-18 07:25:00|1797.5|1791.5|1795|1789|1797.8|1791.8|1795|1789|13
1600414200000|2020-09-18 07:30:00|1794.8|1788.8|1794.8|1788.8|1794.8|1788.8|1794.5|1788.5|5
1600414500000|2020-09-18 07:35:00|1795.3|1789.3|1795.3|1789.3|1795.8|1789.8|1795.3|1789.3|5
1600414800000|2020-09-18 07:40:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|6
1600415100000|2020-09-18 07:45:00|1796.3|1790.3|1795.5|1789.5|1796.3|1790.3|1795|1789|8
1600415400000|2020-09-18 07:50:00|1795.8|1789.8|1794.8|1788.8|1795.8|1789.8|1794|1788|14
1600415700000|2020-09-18 07:55:00|1795|1789|1794.8|1788.8|1795|1789|1794.5|1788.5|4
1600416000000|2020-09-18 08:00:00|1794.5|1788.5|1795|1789|1795.3|1789.3|1794.5|1788.5|19
1600416300000|2020-09-18 08:05:00|1795.3|1789.3|1794.8|1788.8|1795.3|1789.3|1794.8|1788.8|21
1600416600000|2020-09-18 08:10:00|1794.5|1788.5|1794.3|1788.3|1794.8|1788.8|1794|1788|11
1600416900000|2020-09-18 08:15:00|1794.5|1788.5|1794.3|1788.3|1794.5|1788.5|1793.8|1787.8|9
1600417200000|2020-09-18 08:20:00|1794.5|1788.5|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|6
1600417500000|2020-09-18 08:25:00|1794|1788|1794.3|1788.3|1794.3|1788.3|1793.8|1787.8|6
1600417800000|2020-09-18 08:30:00|1794|1788|1793.8|1787.8|1794.3|1788.3|1793.8|1787.8|6
1600418100000|2020-09-18 08:35:00|1794|1788|1794.3|1788.3|1794.5|1788.5|1794|1788|12
1600418400000|2020-09-18 08:40:00|1794|1788|1794.5|1788.5|1794.5|1788.5|1793.8|1787.8|9
1600418700000|2020-09-18 08:45:00|1794.3|1788.3|1794.3|1788.3|1794.8|1788.8|1794|1788|9
1600419000000|2020-09-18 08:50:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1600419300000|2020-09-18 08:55:00|1794|1788|1793.8|1787.8|1794.5|1788.5|1793.5|1787.5|6
1600419600000|2020-09-18 09:00:00|1794|1788|1793.8|1787.8|1794|1788|1793.3|1787.3|7
1600419900000|2020-09-18 09:05:00|1793.5|1787.5|1793.8|1787.8|1793.8|1787.8|1793.3|1787.3|14
1600420200000|2020-09-18 09:10:00|1794|1788|1794|1788|1794.5|1788.5|1793.8|1787.8|7
1600420500000|2020-09-18 09:15:00|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1793.8|1787.8|1
1600420800000|2020-09-18 09:20:00|1793.5|1787.5|1792.8|1786.8|1793.5|1787.5|1792.3|1786.3|17
1600421100000|2020-09-18 09:25:00|1792.5|1786.5|1792.3|1786.3|1792.5|1786.5|1792.3|1786.3|2
1600421400000|2020-09-18 09:30:00|1792.5|1786.5|1791|1785|1792.8|1786.8|1790.5|1784.5|21
1600421700000|2020-09-18 09:35:00|1790.8|1784.8|1788.5|1782.5|1791|1785|1788.3|1782.3|19
1600422000000|2020-09-18 09:40:00|1788.3|1782.3|1789.3|1783.3|1789.3|1783.3|1788|1782|16
1600422300000|2020-09-18 09:45:00|1789.5|1783.5|1790|1784|1790.3|1784.3|1789.5|1783.5|8
1600422600000|2020-09-18 09:50:00|1790.3|1784.3|1790.3|1784.3|1790.3|1784.3|1789.8|1783.8|12
1600422900000|2020-09-18 09:55:00|1790.8|1784.8|1790.3|1784.3|1791|1785|1789.8|1783.8|11
1600423200000|2020-09-18 10:00:00|1789.8|1783.8|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|6
1600423500000|2020-09-18 10:05:00|1790.3|1784.3|1790|1784|1790.3|1784.3|1789.3|1783.3|10
1600423800000|2020-09-18 10:10:00|1789.8|1783.8|1791.3|1785.3|1791.3|1785.3|1789.8|1783.8|6
1600424100000|2020-09-18 10:15:00|1791.5|1785.5|1792.3|1786.3|1792.3|1786.3|1791.3|1785.3|9
1600424400000|2020-09-18 10:20:00|1792|1786|1792.3|1786.3|1792.3|1786.3|1792|1786|2
1600424700000|2020-09-18 10:25:00|1791.8|1785.8|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|5
1600425000000|2020-09-18 10:30:00|1791.8|1785.8|1792.3|1786.3|1792.3|1786.3|1791.8|1785.8|3
1600425300000|2020-09-18 10:35:00|1792.5|1786.5|1792.3|1786.3|1792.8|1786.8|1792.3|1786.3|12
1600425900000|2020-09-18 10:45:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.8|1785.8|4
1600426200000|2020-09-18 10:50:00|1792.3|1786.3|1791.8|1785.8|1792.3|1786.3|1791.8|1785.8|10
1600426500000|2020-09-18 10:55:00|1792|1786|1791.5|1785.5|1792.3|1786.3|1791|1785|18
1600426800000|2020-09-18 11:00:00|1791.8|1785.8|1791.8|1785.8|1792.3|1786.3|1791.5|1785.5|14
1600427100000|2020-09-18 11:05:00|1792.3|1786.3|1791.8|1785.8|1792.3|1786.3|1791.8|1785.8|11
1600427400000|2020-09-18 11:10:00|1792|1786|1792.3|1786.3|1792.8|1786.8|1791.8|1785.8|8
1600427700000|2020-09-18 11:15:00|1792|1786|1791.5|1785.5|1792|1786|1791.3|1785.3|9
1600428000000|2020-09-18 11:20:00|1791.3|1785.3|1791.8|1785.8|1791.8|1785.8|1791.3|1785.3|9
1600428300000|2020-09-18 11:25:00|1792|1786|1791|1785|1792|1786|1790.8|1784.8|11
1600428600000|2020-09-18 11:30:00|1791.3|1785.3|1791|1785|1791.8|1785.8|1791|1785|10
1600428900000|2020-09-18 11:35:00|1791.3|1785.3|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|7
1600429200000|2020-09-18 11:40:00|1791.5|1785.5|1790.8|1784.8|1791.8|1785.8|1790.8|1784.8|10
1600429500000|2020-09-18 11:45:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.8|1784.8|15
1600429800000|2020-09-18 11:50:00|1790.3|1784.3|1789.5|1783.5|1790.3|1784.3|1789.3|1783.3|16
1600430100000|2020-09-18 11:55:00|1789.8|1783.8|1788.5|1782.5|1789.8|1783.8|1787.8|1781.8|40
1600430400000|2020-09-18 12:00:00|1788.3|1782.3|1788.8|1782.8|1790.3|1784.3|1788.3|1782.3|23
1600430700000|2020-09-18 12:05:00|1789|1783|1789.8|1783.8|1789.8|1783.8|1789|1783|14
1600431000000|2020-09-18 12:10:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789.3|1783.3|15
1600431300000|2020-09-18 12:15:00|1790.3|1784.3|1791|1785|1791.8|1785.8|1790.3|1784.3|22
1600431600000|2020-09-18 12:20:00|1790.8|1784.8|1791.8|1785.8|1792|1786|1790.5|1784.5|15
1600431900000|2020-09-18 12:25:00|1792|1786|1790.5|1784.5|1792|1786|1790.5|1784.5|18
1600432200000|2020-09-18 12:30:00|1790.3|1784.3|1792|1786|1792|1786|1790.3|1784.3|28
1600432500000|2020-09-18 12:35:00|1791.8|1785.8|1791.8|1785.8|1793|1787|1791.5|1785.5|20
1600432800000|2020-09-18 12:40:00|1792|1786|1792.5|1786.5|1792.8|1786.8|1791.3|1785.3|16
1600433100000|2020-09-18 12:45:00|1792.3|1786.3|1791|1785|1792.5|1786.5|1791|1785|19
1600433400000|2020-09-18 12:50:00|1791.3|1785.3|1791|1785|1791.5|1785.5|1791|1785|6
1600433700000|2020-09-18 12:55:00|1791.5|1785.5|1792|1786|1792.3|1786.3|1791.3|1785.3|12
1600434000000|2020-09-18 13:00:00|1791.8|1785.8|1791.3|1785.3|1792.8|1786.8|1790.8|1784.8|37
1600434300000|2020-09-18 13:05:00|1791.5|1785.5|1789.5|1783.5|1791.8|1785.8|1789.3|1783.3|36
1600434600000|2020-09-18 13:10:00|1789.8|1783.8|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|24
1600434900000|2020-09-18 13:15:00|1789.5|1783.5|1789|1783|1789.8|1783.8|1788.8|1782.8|26
1600435200000|2020-09-18 13:20:00|1789.3|1783.3|1788.5|1782.5|1789.3|1783.3|1788.3|1782.3|14
1600435500000|2020-09-18 13:25:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788|1782|10
1600435800000|2020-09-18 13:30:00|1788.5|1782.5|1790.8|1784.8|1792.3|1786.3|1788.3|1782.3|41
1600436100000|2020-09-18 13:35:00|1791|1785|1790.8|1784.8|1791.3|1785.3|1789.5|1783.5|34
1600436400000|2020-09-18 13:40:00|1790.5|1784.5|1790.3|1784.3|1790.8|1784.8|1790.3|1784.3|10
1600436700000|2020-09-18 13:45:00|1790.8|1784.8|1789.8|1783.8|1790.8|1784.8|1788.3|1782.3|34
1600437000000|2020-09-18 13:50:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|14
1600437300000|2020-09-18 13:55:00|1790.5|1784.5|1789.8|1783.8|1790.8|1784.8|1789.8|1783.8|15
1600437600000|2020-09-18 14:00:00|1789.5|1783.5|1789.3|1783.3|1789.8|1783.8|1788.5|1782.5|32
1600437900000|2020-09-18 14:05:00|1789|1783|1789|1783|1789.5|1783.5|1788.3|1782.3|21
1600438200000|2020-09-18 14:10:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1788.5|1782.5|13
1600438500000|2020-09-18 14:15:00|1789|1783|1788.8|1782.8|1790|1784|1788.5|1782.5|22
1600438800000|2020-09-18 14:20:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788|1782|14
1600439100000|2020-09-18 14:25:00|1789|1783|1788.5|1782.5|1789|1783|1787.8|1781.8|15
1600439400000|2020-09-18 14:30:00|1788|1782|1788|1782|1789|1783|1787.5|1781.5|31
1600439700000|2020-09-18 14:35:00|1788.3|1782.3|1788|1782|1789|1783|1788|1782|18
1600440000000|2020-09-18 14:40:00|1787.8|1781.8|1788.3|1782.3|1788.3|1782.3|1787.8|1781.8|7
1600440300000|2020-09-18 14:45:00|1788|1782|1789.3|1783.3|1789.3|1783.3|1788|1782|12
1600440600000|2020-09-18 14:50:00|1788.8|1782.8|1789.8|1783.8|1790|1784|1788.3|1782.3|34
1600440900000|2020-09-18 14:55:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1789.3|1783.3|36
1600441200000|2020-09-18 15:00:00|1791|1785|1792|1786|1792.3|1786.3|1790|1784|24
1600441500000|2020-09-18 15:05:00|1792.3|1786.3|1794.3|1788.3|1794.5|1788.5|1792|1786|50
1600441800000|2020-09-18 15:10:00|1794.5|1788.5|1796.8|1790.8|1796.8|1790.8|1794.3|1788.3|38
1600442100000|2020-09-18 15:15:00|1797.3|1791.3|1796.8|1790.8|1798.3|1792.3|1795.3|1789.3|44
1600442400000|2020-09-18 15:20:00|1797|1791|1796.3|1790.3|1798|1792|1796.3|1790.3|36
1600442700000|2020-09-18 15:25:00|1796.5|1790.5|1797.3|1791.3|1797.8|1791.8|1796|1790|21
1600443000000|2020-09-18 15:30:00|1797.5|1791.5|1795.3|1789.3|1797.5|1791.5|1792.8|1786.8|74
1600443300000|2020-09-18 15:35:00|1795.5|1789.5|1795.5|1789.5|1795.8|1789.8|1795.3|1789.3|13
1600443600000|2020-09-18 15:40:00|1795.8|1789.8|1794.5|1788.5|1795.8|1789.8|1792.5|1786.5|32
1600443900000|2020-09-18 15:45:00|1794.3|1788.3|1795|1789|1795.3|1789.3|1794|1788|13
1600444200000|2020-09-18 15:50:00|1794.8|1788.8|1794.3|1788.3|1795|1789|1793.8|1787.8|17
1600444500000|2020-09-18 15:55:00|1794.8|1788.8|1794.8|1788.8|1795|1789|1794.8|1788.8|7
1600444800000|2020-09-18 16:00:00|1795|1789|1795.5|1789.5|1795.8|1789.8|1794.8|1788.8|10
1600445100000|2020-09-18 16:05:00|1795.8|1789.8|1795.8|1789.8|1796|1790|1795.5|1789.5|5
1600445400000|2020-09-18 16:10:00|1795.5|1789.5|1795.3|1789.3|1795.5|1789.5|1795.3|1789.3|4
1600445700000|2020-09-18 16:15:00|1795.8|1789.8|1796|1790|1796.3|1790.3|1795.5|1789.5|6
1600446000000|2020-09-18 16:20:00|1796.3|1790.3|1797|1791|1797|1791|1796|1790|12
1600446300000|2020-09-18 16:25:00|1797.8|1791.8|1797.8|1791.8|1797.8|1791.8|1797.8|1791.8|1
1600446600000|2020-09-18 16:30:00|1797.5|1791.5|1797.3|1791.3|1797.5|1791.5|1796.8|1790.8|18
1600446900000|2020-09-18 16:35:00|1797.5|1791.5|1797.8|1791.8|1798|1792|1797.3|1791.3|8
1600447200000|2020-09-18 16:40:00|1797.3|1791.3|1796.8|1790.8|1797.3|1791.3|1796.8|1790.8|13
1600447500000|2020-09-18 16:45:00|1796.3|1790.3|1796.8|1790.8|1796.8|1790.8|1796.3|1790.3|2
1600447800000|2020-09-18 16:50:00|1796.3|1790.3|1796.8|1790.8|1797|1791|1796.3|1790.3|5
1600448100000|2020-09-18 16:55:00|1797|1791|1796.3|1790.3|1797|1791|1794|1788|13
1600646400000|2020-09-21 00:00:00|1801.3|1789.3|1798.8|1792.8|1801.3|1792.8|1797.9|1789.3|6
1600646700000|2020-09-21 00:05:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|5
1600647000000|2020-09-21 00:10:00|1798.8|1792.8|1797.9|1791.9|1798.8|1792.8|1797.8|1791.8|6
1600647300000|2020-09-21 00:15:00|1798.1|1792.1|1798.3|1792.3|1798.3|1792.3|1798.1|1792.1|2
1600647600000|2020-09-21 00:20:00|1798.6|1792.6|1798.3|1792.3|1798.6|1792.6|1798.3|1792.3|2
1600647900000|2020-09-21 00:25:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.8|1792.8|4
1600648500000|2020-09-21 00:35:00|1798.6|1792.6|1798.9|1792.9|1799|1793|1798.6|1792.6|3
1600648800000|2020-09-21 00:40:00|1798.8|1792.8|1798.6|1792.6|1798.8|1792.8|1798.6|1792.6|2
1600649100000|2020-09-21 00:45:00|1798.9|1792.9|1799.1|1793.1|1799.1|1793.1|1798.9|1792.9|2
1600649400000|2020-09-21 00:50:00|1799.4|1793.4|1799.4|1793.4|1799.5|1793.5|1799.4|1793.4|3
1600649700000|2020-09-21 00:55:00|1799.6|1793.6|1799.4|1793.4|1799.6|1793.6|1799.4|1793.4|4
1600650000000|2020-09-21 01:00:00|1799.3|1793.3|1798.8|1792.8|1799.8|1793.8|1798.4|1792.4|27
1600650300000|2020-09-21 01:05:00|1799|1793|1798.5|1792.5|1799.4|1793.4|1798|1792|14
1600650600000|2020-09-21 01:10:00|1798.6|1792.6|1798.5|1792.5|1799|1793|1798.5|1792.5|5
1600650900000|2020-09-21 01:15:00|1798.6|1792.6|1799.6|1793.6|1799.6|1793.6|1798.6|1792.6|10
1600651200000|2020-09-21 01:20:00|1799.4|1793.4|1799|1793|1799.5|1793.5|1798.8|1792.8|6
1600651500000|2020-09-21 01:25:00|1798.8|1792.8|1799.3|1793.3|1799.3|1793.3|1798.5|1792.5|10
1600651800000|2020-09-21 01:30:00|1799.1|1793.1|1798.6|1792.6|1799.3|1793.3|1798.6|1792.6|7
1600652100000|2020-09-21 01:35:00|1798.9|1792.9|1798.8|1792.8|1799.4|1793.4|1798.8|1792.8|11
1600652400000|2020-09-21 01:40:00|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1798.9|1792.9|1
1600652700000|2020-09-21 01:45:00|1799|1793|1799|1793|1799.4|1793.4|1799|1793|8
1600653000000|2020-09-21 01:50:00|1798.9|1792.9|1797.9|1791.9|1798.9|1792.9|1797.8|1791.8|5
1600653300000|2020-09-21 01:55:00|1798|1792|1798|1792|1799.1|1793.1|1798|1792|9
1600653600000|2020-09-21 02:00:00|1797.8|1791.8|1798.3|1792.3|1798.3|1792.3|1797.8|1791.8|3
1600653900000|2020-09-21 02:05:00|1798|1792|1797.8|1791.8|1798.3|1792.3|1797.5|1791.5|8
1600654200000|2020-09-21 02:10:00|1797.5|1791.5|1798|1792|1798|1792|1797.5|1791.5|7
1600654500000|2020-09-21 02:15:00|1797.8|1791.8|1798|1792|1798|1792|1797.8|1791.8|2
1600654800000|2020-09-21 02:20:00|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1
1600655100000|2020-09-21 02:25:00|1798|1792|1798.3|1792.3|1798.3|1792.3|1798|1792|2
1600656600000|2020-09-21 02:50:00|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1799.1|1793.1|1
1600656900000|2020-09-21 02:55:00|1799|1793|1799|1793|1799|1793|1798.9|1792.9|3
1600657200000|2020-09-21 03:00:00|1798.9|1792.9|1798.3|1792.3|1799.1|1793.1|1797.8|1791.8|6
1600657500000|2020-09-21 03:05:00|1798|1792|1798|1792|1799.1|1793.1|1798|1792|13
1600657800000|2020-09-21 03:10:00|1798.3|1792.3|1798|1792|1798.3|1792.3|1798|1792|2
1600660200000|2020-09-21 03:50:00|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1798.3|1792.3|1
1600660800000|2020-09-21 04:00:00|1798.5|1792.5|1798.9|1792.9|1798.9|1792.9|1798.5|1792.5|2
1600661100000|2020-09-21 04:05:00|1799|1793|1799.3|1793.3|1799.3|1793.3|1799|1793|3
1600661400000|2020-09-21 04:10:00|1799|1793|1799|1793|1799|1793|1799|1793|1
1600664100000|2020-09-21 04:55:00|1799.3|1793.3|1799.3|1793.3|1799.4|1793.4|1799.3|1793.3|3
1600664400000|2020-09-21 05:00:00|1799.6|1793.6|1799.4|1793.4|1799.6|1793.6|1799.4|1793.4|2
1600664700000|2020-09-21 05:05:00|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1799.3|1793.3|1
1600665000000|2020-09-21 05:10:00|1799.1|1793.1|1798.9|1792.9|1799.1|1793.1|1798.6|1792.6|5
1600665300000|2020-09-21 05:15:00|1798.8|1792.8|1798.9|1792.9|1798.9|1792.9|1798.8|1792.8|2
1600665600000|2020-09-21 05:20:00|1799.1|1793.1|1798.8|1792.8|1799.1|1793.1|1798.8|1792.8|4
1600665900000|2020-09-21 05:25:00|1798.6|1792.6|1798.5|1792.5|1798.6|1792.6|1798.4|1792.4|3
1600666200000|2020-09-21 05:30:00|1798.6|1792.6|1797.8|1791.8|1798.6|1792.6|1797.1|1791.1|21
1600666500000|2020-09-21 05:35:00|1798|1792|1798.4|1792.4|1798.4|1792.4|1797.8|1791.8|14
1600666800000|2020-09-21 05:40:00|1798.1|1792.1|1799.1|1793.1|1799.1|1793.1|1798.1|1792.1|13
1600667100000|2020-09-21 05:45:00|1799|1793|1799.3|1793.3|1799.3|1793.3|1798.4|1792.4|9
1600667400000|2020-09-21 05:50:00|1799.1|1793.1|1798.8|1792.8|1799.5|1793.5|1798.8|1792.8|10
1600667700000|2020-09-21 05:55:00|1799.1|1793.1|1799.6|1793.6|1799.6|1793.6|1798.9|1792.9|29
1600668000000|2020-09-21 06:00:00|1799.4|1793.4|1801.3|1795.3|1801.3|1795.3|1799.3|1793.3|12
1600668300000|2020-09-21 06:05:00|1801.4|1795.4|1802.3|1796.3|1802.8|1796.8|1801.4|1795.4|37
1600668600000|2020-09-21 06:10:00|1802.4|1796.4|1802.5|1796.5|1802.8|1796.8|1801.8|1795.8|26
1600668900000|2020-09-21 06:15:00|1802.4|1796.4|1801.6|1795.6|1802.6|1796.6|1801.6|1795.6|7
1600669200000|2020-09-21 06:20:00|1801.3|1795.3|1800.3|1794.3|1801.3|1795.3|1799.8|1793.8|16
1600669500000|2020-09-21 06:25:00|1800.5|1794.5|1800.5|1794.5|1801.1|1795.1|1800.3|1794.3|10
1600669800000|2020-09-21 06:30:00|1800.8|1794.8|1801.3|1795.3|1801.5|1795.5|1800.8|1794.8|15
1600670100000|2020-09-21 06:35:00|1801|1795|1801.8|1795.8|1801.8|1795.8|1800.3|1794.3|11
1600670400000|2020-09-21 06:40:00|1802.1|1796.1|1802.1|1796.1|1802.5|1796.5|1801.6|1795.6|19
1600670700000|2020-09-21 06:45:00|1801.9|1795.9|1802.1|1796.1|1802.1|1796.1|1801.3|1795.3|6
1600671000000|2020-09-21 06:50:00|1802|1796|1801.9|1795.9|1802|1796|1801|1795|11
1600671300000|2020-09-21 06:55:00|1801.8|1795.8|1802.8|1796.8|1802.8|1796.8|1801.3|1795.3|21
1600671600000|2020-09-21 07:00:00|1802.5|1796.5|1802.5|1796.5|1804.3|1798.3|1802|1796|29
1600671900000|2020-09-21 07:05:00|1802|1796|1802.3|1796.3|1802.5|1796.5|1801.5|1795.5|8
1600672200000|2020-09-21 07:10:00|1802|1796|1801.3|1795.3|1802.8|1796.8|1801|1795|17
1600672500000|2020-09-21 07:15:00|1801.5|1795.5|1801.3|1795.3|1801.5|1795.5|1798.5|1792.5|37
1600672800000|2020-09-21 07:20:00|1801.5|1795.5|1803.8|1797.8|1803.8|1797.8|1801.3|1795.3|22
1600673100000|2020-09-21 07:25:00|1804|1798|1805.3|1799.3|1805.3|1799.3|1804|1798|14
1600673400000|2020-09-21 07:30:00|1805|1799|1803.5|1797.5|1805|1799|1803.5|1797.5|14
1600673700000|2020-09-21 07:35:00|1803.8|1797.8|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|12
1600674000000|2020-09-21 07:40:00|1803.5|1797.5|1804.8|1798.8|1804.8|1798.8|1803.3|1797.3|13
1600674300000|2020-09-21 07:45:00|1804.5|1798.5|1804.3|1798.3|1804.8|1798.8|1804.3|1798.3|8
1600674600000|2020-09-21 07:50:00|1804.8|1798.8|1804.8|1798.8|1804.8|1798.8|1803.3|1797.3|13
1600674900000|2020-09-21 07:55:00|1804.3|1798.3|1806.5|1800.5|1806.5|1800.5|1804.3|1798.3|27
1600675200000|2020-09-21 08:00:00|1806.3|1800.3|1804.8|1798.8|1806.3|1800.3|1804.5|1798.5|23
1600675500000|2020-09-21 08:05:00|1804.5|1798.5|1805.5|1799.5|1805.8|1799.8|1804.3|1798.3|13
1600675800000|2020-09-21 08:10:00|1805.3|1799.3|1803|1797|1805.3|1799.3|1802.8|1796.8|10
1600676100000|2020-09-21 08:15:00|1802.8|1796.8|1800.5|1794.5|1802.8|1796.8|1800.3|1794.3|12
1600676400000|2020-09-21 08:20:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1800|1794|12
1600676700000|2020-09-21 08:25:00|1800.8|1794.8|1798.3|1792.3|1801|1795|1798.3|1792.3|24
1600677000000|2020-09-21 08:30:00|1798|1792|1797.3|1791.3|1798|1792|1796.5|1790.5|29
1600677300000|2020-09-21 08:35:00|1797|1791|1796.3|1790.3|1797.8|1791.8|1796.3|1790.3|25
1600677600000|2020-09-21 08:40:00|1796|1790|1794.3|1788.3|1796.3|1790.3|1793.3|1787.3|23
1600677900000|2020-09-21 08:45:00|1794|1788|1794.5|1788.5|1795.3|1789.3|1793.8|1787.8|16
1600678200000|2020-09-21 08:50:00|1794.3|1788.3|1794.8|1788.8|1794.8|1788.8|1793.8|1787.8|17
1600678500000|2020-09-21 08:55:00|1795|1789|1793.8|1787.8|1795.3|1789.3|1793.8|1787.8|20
1600678800000|2020-09-21 09:00:00|1793.5|1787.5|1793.8|1787.8|1794.3|1788.3|1793.3|1787.3|10
1600679100000|2020-09-21 09:05:00|1794|1788|1794.8|1788.8|1795.3|1789.3|1794|1788|9
1600679400000|2020-09-21 09:10:00|1795|1789|1795.8|1789.8|1795.8|1789.8|1794.5|1788.5|8
1600679700000|2020-09-21 09:15:00|1796|1790|1796.8|1790.8|1796.8|1790.8|1795.8|1789.8|12
1600680000000|2020-09-21 09:20:00|1796.5|1790.5|1795.8|1789.8|1796.8|1790.8|1795|1789|12
1600680300000|2020-09-21 09:25:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|4
1600680600000|2020-09-21 09:30:00|1796.3|1790.3|1794.3|1788.3|1796.3|1790.3|1794.3|1788.3|8
1600680900000|2020-09-21 09:35:00|1795|1789|1795.3|1789.3|1795.8|1789.8|1795|1789|6
1600681200000|2020-09-21 09:40:00|1795.5|1789.5|1794.3|1788.3|1795.5|1789.5|1794.3|1788.3|7
1600681500000|2020-09-21 09:45:00|1794|1788|1792.8|1786.8|1794|1788|1792.5|1786.5|19
1600681800000|2020-09-21 09:50:00|1793|1787|1792|1786|1793|1787|1791.8|1785.8|15
1600682100000|2020-09-21 09:55:00|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1791.5|1785.5|3
1600682400000|2020-09-21 10:00:00|1792|1786|1793|1787|1793.3|1787.3|1792|1786|6
1600682700000|2020-09-21 10:05:00|1792.8|1786.8|1794.8|1788.8|1794.8|1788.8|1792.8|1786.8|15
1600683000000|2020-09-21 10:10:00|1794.5|1788.5|1794.8|1788.8|1794.8|1788.8|1794|1788|10
1600683300000|2020-09-21 10:15:00|1795|1789|1794.8|1788.8|1795|1789|1794.8|1788.8|6
1600683600000|2020-09-21 10:20:00|1795|1789|1795.3|1789.3|1795.3|1789.3|1793.8|1787.8|23
1600683900000|2020-09-21 10:25:00|1795.5|1789.5|1795.8|1789.8|1795.8|1789.8|1795.3|1789.3|6
1600684200000|2020-09-21 10:30:00|1796.3|1790.3|1797.3|1791.3|1797.3|1791.3|1795.8|1789.8|11
1600684500000|2020-09-21 10:35:00|1798.3|1792.3|1797.8|1791.8|1799.8|1793.8|1797.8|1791.8|15
1600684800000|2020-09-21 10:40:00|1797.5|1791.5|1797|1791|1797.5|1791.5|1797|1791|9
1600685100000|2020-09-21 10:45:00|1797.3|1791.3|1797.5|1791.5|1798|1792|1797.3|1791.3|14
1600685400000|2020-09-21 10:50:00|1797.8|1791.8|1797|1791|1798.5|1792.5|1796.8|1790.8|12
1600685700000|2020-09-21 10:55:00|1796.8|1790.8|1796.8|1790.8|1796.8|1790.8|1796|1790|9
1600686000000|2020-09-21 11:00:00|1796.5|1790.5|1795.8|1789.8|1796.5|1790.5|1795.8|1789.8|4
1600686300000|2020-09-21 11:05:00|1796|1790|1795.3|1789.3|1796.3|1790.3|1795|1789|9
1600686600000|2020-09-21 11:10:00|1794.8|1788.8|1795.3|1789.3|1795.8|1789.8|1794.5|1788.5|10
1600686900000|2020-09-21 11:15:00|1794.8|1788.8|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|11
1600687200000|2020-09-21 11:20:00|1794.5|1788.5|1794.3|1788.3|1794.8|1788.8|1794.3|1788.3|7
1600687500000|2020-09-21 11:25:00|1794.5|1788.5|1795.3|1789.3|1795.8|1789.8|1794.5|1788.5|12
1600687800000|2020-09-21 11:30:00|1795.5|1789.5|1796.3|1790.3|1796.5|1790.5|1795.5|1789.5|6
1600688100000|2020-09-21 11:35:00|1796.8|1790.8|1796.8|1790.8|1797.3|1791.3|1796.8|1790.8|4
1600688400000|2020-09-21 11:40:00|1797|1791|1796.3|1790.3|1797.8|1791.8|1796.3|1790.3|11
1600688700000|2020-09-21 11:45:00|1796.5|1790.5|1797.5|1791.5|1797.5|1791.5|1796.3|1790.3|15
1600689000000|2020-09-21 11:50:00|1797.8|1791.8|1796.8|1790.8|1798.3|1792.3|1796.5|1790.5|8
1600689300000|2020-09-21 11:55:00|1797|1791|1798|1792|1798.3|1792.3|1794.8|1788.8|57
1600689600000|2020-09-21 12:00:00|1798.3|1792.3|1799|1793|1800|1794|1797.8|1791.8|35
1600689900000|2020-09-21 12:05:00|1799.5|1793.5|1799|1793|1799.5|1793.5|1798.3|1792.3|16
1600690200000|2020-09-21 12:10:00|1799.3|1793.3|1799.3|1793.3|1801.5|1795.5|1799.3|1793.3|42
1600690500000|2020-09-21 12:15:00|1799.5|1793.5|1802|1796|1802|1796|1799.5|1793.5|33
1600690800000|2020-09-21 12:20:00|1801.5|1795.5|1802.3|1796.3|1802.3|1796.3|1801.3|1795.3|24
1600691100000|2020-09-21 12:25:00|1801.8|1795.8|1799.3|1793.3|1802.8|1796.8|1799.3|1793.3|29
1600691400000|2020-09-21 12:30:00|1799.5|1793.5|1801.5|1795.5|1801.5|1795.5|1799|1793|33
1600691700000|2020-09-21 12:35:00|1801.8|1795.8|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|21
1600692000000|2020-09-21 12:40:00|1802.5|1796.5|1801.8|1795.8|1802.8|1796.8|1801.3|1795.3|18
1600692300000|2020-09-21 12:45:00|1802|1796|1802.3|1796.3|1802.3|1796.3|1801.8|1795.8|6
1600692600000|2020-09-21 12:50:00|1801.8|1795.8|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|13
1600692900000|2020-09-21 12:55:00|1802.3|1796.3|1801.8|1795.8|1802.3|1796.3|1801|1795|19
1600693200000|2020-09-21 13:00:00|1801.5|1795.5|1796.3|1790.3|1801.8|1795.8|1796.3|1790.3|72
1600693500000|2020-09-21 13:05:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1795.3|1789.3|31
1600693800000|2020-09-21 13:10:00|1796.8|1790.8|1798|1792|1798.5|1792.5|1796.3|1790.3|40
1600694100000|2020-09-21 13:15:00|1798.3|1792.3|1798.5|1792.5|1799.8|1793.8|1798.3|1792.3|37
1600694400000|2020-09-21 13:20:00|1798.3|1792.3|1797|1791|1798.5|1792.5|1796.8|1790.8|31
1600694700000|2020-09-21 13:25:00|1796.8|1790.8|1796.8|1790.8|1798.8|1792.8|1796.5|1790.5|26
1600695000000|2020-09-21 13:30:00|1796.5|1790.5|1794.8|1788.8|1797.3|1791.3|1794.8|1788.8|29
1600695300000|2020-09-21 13:35:00|1795|1789|1794.8|1788.8|1795.5|1789.5|1794|1788|28
1600695600000|2020-09-21 13:40:00|1794.5|1788.5|1791|1785|1794.5|1788.5|1790|1784|53
1600695900000|2020-09-21 13:45:00|1790.8|1784.8|1791.3|1785.3|1792.8|1786.8|1789.8|1783.8|68
1600696200000|2020-09-21 13:50:00|1791|1785|1790|1784|1791.8|1785.8|1788.8|1782.8|57
1600696500000|2020-09-21 13:55:00|1789.8|1783.8|1792|1786|1792.3|1786.3|1789.3|1783.3|38
1600696800000|2020-09-21 14:00:00|1791.8|1785.8|1789.3|1783.3|1791.8|1785.8|1789|1783|44
1600697100000|2020-09-21 14:05:00|1789|1783|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|17
1600697400000|2020-09-21 14:10:00|1789.5|1783.5|1791.8|1785.8|1791.8|1785.8|1789.3|1783.3|41
1600697700000|2020-09-21 14:15:00|1791.5|1785.5|1789.3|1783.3|1792.3|1786.3|1789.3|1783.3|39
1600698000000|2020-09-21 14:20:00|1789|1783|1786.8|1780.8|1789|1783|1786.3|1780.3|35
1600698300000|2020-09-21 14:25:00|1787|1781|1783.8|1777.8|1787|1781|1783.8|1777.8|42
1600698600000|2020-09-21 14:30:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1783.8|1777.8|14
1600698900000|2020-09-21 14:35:00|1784.3|1778.3|1782.3|1776.3|1784.5|1778.5|1782.3|1776.3|27
1600699200000|2020-09-21 14:40:00|1782.5|1776.5|1782.3|1776.3|1783.5|1777.5|1781.5|1775.5|65
1600699500000|2020-09-21 14:45:00|1782.5|1776.5|1784.8|1778.8|1785.3|1779.3|1782.3|1776.3|53
1600699800000|2020-09-21 14:50:00|1784.3|1778.3|1782|1776|1784.5|1778.5|1781.5|1775.5|41
1600700100000|2020-09-21 14:55:00|1781.5|1775.5|1781.3|1775.3|1781.8|1775.8|1780.8|1774.8|31
1600700400000|2020-09-21 15:00:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781|1775|24
1600700700000|2020-09-21 15:05:00|1782|1776|1783.3|1777.3|1784.8|1778.8|1782|1776|33
1600701000000|2020-09-21 15:10:00|1783|1777|1782|1776|1783.3|1777.3|1781.5|1775.5|25
1600701300000|2020-09-21 15:15:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|31
1600701600000|2020-09-21 15:20:00|1781.3|1775.3|1780.8|1774.8|1781.8|1775.8|1780.5|1774.5|18
1600701900000|2020-09-21 15:25:00|1780.5|1774.5|1779.5|1773.5|1781.5|1775.5|1779.3|1773.3|36
1600702200000|2020-09-21 15:30:00|1779.8|1773.8|1780|1774|1785.5|1779.5|1779.8|1773.8|115
1600702500000|2020-09-21 15:35:00|1780.1|1774.1|1780.5|1774.5|1781.5|1775.5|1780|1774|33
1600702800000|2020-09-21 15:40:00|1780.3|1774.3|1779.5|1773.5|1780.5|1774.5|1778.8|1772.8|31
1600703100000|2020-09-21 15:45:00|1779.8|1773.8|1779.5|1773.5|1780|1774|1779.3|1773.3|19
1600703400000|2020-09-21 15:50:00|1779.8|1773.8|1780.3|1774.3|1780.5|1774.5|1779.3|1773.3|16
1600703700000|2020-09-21 15:55:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1779.5|1773.5|13
1600704000000|2020-09-21 16:00:00|1780|1774|1781.5|1775.5|1781.8|1775.8|1780|1774|18
1600704300000|2020-09-21 16:05:00|1781.8|1775.8|1781|1775|1782.3|1776.3|1781|1775|7
1600704600000|2020-09-21 16:10:00|1780.8|1774.8|1780.3|1774.3|1781|1775|1779|1773|17
1600704900000|2020-09-21 16:15:00|1780|1774|1781.8|1775.8|1781.8|1775.8|1779.8|1773.8|13
1600705200000|2020-09-21 16:20:00|1781.5|1775.5|1781.8|1775.8|1782|1776|1781.3|1775.3|10
1600705500000|2020-09-21 16:25:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1782|1776|4
1600705800000|2020-09-21 16:30:00|1782|1776|1782.5|1776.5|1782.5|1776.5|1782|1776|7
1600706100000|2020-09-21 16:35:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|7
1600706400000|2020-09-21 16:40:00|1781.8|1775.8|1782.3|1776.3|1782.3|1776.3|1781.8|1775.8|3
1600706700000|2020-09-21 16:45:00|1781.8|1775.8|1781.8|1775.8|1781.8|1775.8|1781.5|1775.5|5
1600707000000|2020-09-21 16:50:00|1782|1776|1782|1776|1782|1776|1782|1776|1
1600707300000|2020-09-21 16:55:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1600732800000|2020-09-22 00:00:00|1784.5|1778.5|1785.8|1779.8|1785.8|1779.8|1784.5|1778.5|5
1600733100000|2020-09-22 00:05:00|1785.6|1779.6|1786.4|1780.4|1786.6|1780.6|1785.6|1779.6|8
1600733400000|2020-09-22 00:10:00|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1
1600733700000|2020-09-22 00:15:00|1786.4|1780.4|1786.1|1780.1|1786.4|1780.4|1786.1|1780.1|3
1600734000000|2020-09-22 00:20:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1
1600734300000|2020-09-22 00:25:00|1786.1|1780.1|1786.1|1780.1|1786.1|1780.1|1786.1|1780.1|1
1600734600000|2020-09-22 00:30:00|1785.8|1779.8|1784.5|1778.5|1785.8|1779.8|1784.5|1778.5|5
1600734900000|2020-09-22 00:35:00|1784.8|1778.8|1785|1779|1785|1779|1784.8|1778.8|2
1600736100000|2020-09-22 00:55:00|1785.8|1779.8|1785.9|1779.9|1785.9|1779.9|1785.8|1779.8|2
1600736400000|2020-09-22 01:00:00|1786.1|1780.1|1787.6|1781.6|1787.6|1781.6|1785.9|1779.9|8
1600736700000|2020-09-22 01:05:00|1787.4|1781.4|1787.6|1781.6|1787.6|1781.6|1786.9|1780.9|18
1600737000000|2020-09-22 01:10:00|1787.4|1781.4|1786.3|1780.3|1787.4|1781.4|1786|1780|7
1600737300000|2020-09-22 01:15:00|1786|1780|1783.8|1777.8|1786|1780|1783.3|1777.3|12
1600737600000|2020-09-22 01:20:00|1784|1778|1784.4|1778.4|1784.4|1778.4|1783.8|1777.8|5
1600737900000|2020-09-22 01:25:00|1785|1779|1785|1779|1785.3|1779.3|1784.4|1778.4|13
1600738200000|2020-09-22 01:30:00|1784.8|1778.8|1786|1780|1786.1|1780.1|1784|1778|21
1600738500000|2020-09-22 01:35:00|1786.1|1780.1|1786.9|1780.9|1787|1781|1786.1|1780.1|6
1600738800000|2020-09-22 01:40:00|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1786.6|1780.6|1
1600739400000|2020-09-22 01:50:00|1786.9|1780.9|1786.3|1780.3|1786.9|1780.9|1785.8|1779.8|19
1600739700000|2020-09-22 01:55:00|1786.5|1780.5|1786.6|1780.6|1787.4|1781.4|1786.5|1780.5|8
1600740000000|2020-09-22 02:00:00|1786.9|1780.9|1786.9|1780.9|1787|1781|1786.9|1780.9|3
1600740300000|2020-09-22 02:05:00|1787|1781|1787.3|1781.3|1787.3|1781.3|1786.6|1780.6|5
1600740600000|2020-09-22 02:10:00|1787.4|1781.4|1787.9|1781.9|1788.3|1782.3|1787.3|1781.3|16
1600740900000|2020-09-22 02:15:00|1787.8|1781.8|1787.6|1781.6|1787.8|1781.8|1787.6|1781.6|2
1600741200000|2020-09-22 02:20:00|1788|1782|1788.4|1782.4|1788.4|1782.4|1787.9|1781.9|6
1600741500000|2020-09-22 02:25:00|1788.5|1782.5|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|6
1600741800000|2020-09-22 02:30:00|1788.6|1782.6|1787.9|1781.9|1788.6|1782.6|1787.9|1781.9|4
1600742100000|2020-09-22 02:35:00|1788.4|1782.4|1788.8|1782.8|1789.3|1783.3|1788.4|1782.4|21
1600742400000|2020-09-22 02:40:00|1789|1783|1789|1783|1789|1783|1789|1783|1
1600742700000|2020-09-22 02:45:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1
1600743000000|2020-09-22 02:50:00|1788.9|1782.9|1788.9|1782.9|1788.9|1782.9|1788.9|1782.9|1
1600743300000|2020-09-22 02:55:00|1789|1783|1789.5|1783.5|1789.9|1783.9|1789|1783|12
1600743600000|2020-09-22 03:00:00|1789.6|1783.6|1790|1784|1790.1|1784.1|1788.9|1782.9|10
1600743900000|2020-09-22 03:05:00|1791|1785|1791|1785|1791|1785|1791|1785|1
1600744500000|2020-09-22 03:15:00|1791.5|1785.5|1791.6|1785.6|1791.6|1785.6|1791.5|1785.5|2
1600744800000|2020-09-22 03:20:00|1790.5|1784.5|1792|1786|1792.3|1786.3|1789.5|1783.5|14
1600745100000|2020-09-22 03:25:00|1792.1|1786.1|1792.1|1786.1|1792.3|1786.3|1792|1786|5
1600745700000|2020-09-22 03:35:00|1792.4|1786.4|1792.3|1786.3|1792.4|1786.4|1792.3|1786.3|2
1600746000000|2020-09-22 03:40:00|1792.4|1786.4|1792.4|1786.4|1792.4|1786.4|1792.4|1786.4|1
1600746600000|2020-09-22 03:50:00|1792.1|1786.1|1792|1786|1792.1|1786.1|1792|1786|2
1600746900000|2020-09-22 03:55:00|1792.1|1786.1|1792.1|1786.1|1792.1|1786.1|1792.1|1786.1|1
1600747500000|2020-09-22 04:05:00|1792.3|1786.3|1792.4|1786.4|1792.4|1786.4|1792.3|1786.3|2
1600747800000|2020-09-22 04:10:00|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1792.6|1786.6|1
1600748400000|2020-09-22 04:20:00|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1792.3|1786.3|1
1600748700000|2020-09-22 04:25:00|1791.8|1785.8|1790.6|1784.6|1791.8|1785.8|1790.4|1784.4|9
1600749000000|2020-09-22 04:30:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790.5|1784.5|2
1600750200000|2020-09-22 04:50:00|1790.5|1784.5|1790.5|1784.5|1790.5|1784.5|1790.5|1784.5|1
1600750500000|2020-09-22 04:55:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1
1600750800000|2020-09-22 05:00:00|1790.5|1784.5|1790.8|1784.8|1790.8|1784.8|1790.5|1784.5|2
1600751100000|2020-09-22 05:05:00|1791|1785|1791.4|1785.4|1791.5|1785.5|1791|1785|4
1600751400000|2020-09-22 05:10:00|1791.1|1785.1|1790.5|1784.5|1791.1|1785.1|1790.5|1784.5|3
1600751700000|2020-09-22 05:15:00|1790.3|1784.3|1789.9|1783.9|1790.5|1784.5|1789.9|1783.9|5
1600752000000|2020-09-22 05:20:00|1790|1784|1789|1783|1790|1784|1788.6|1782.6|10
1600752300000|2020-09-22 05:25:00|1788.8|1782.8|1787.3|1781.3|1789|1783|1787.3|1781.3|16
1600752600000|2020-09-22 05:30:00|1787.5|1781.5|1789|1783|1789|1783|1787.5|1781.5|9
1600753200000|2020-09-22 05:40:00|1788.8|1782.8|1788.3|1782.3|1788.9|1782.9|1787.4|1781.4|12
1600753500000|2020-09-22 05:45:00|1787.8|1781.8|1787.6|1781.6|1787.8|1781.8|1786.9|1780.9|22
1600753800000|2020-09-22 05:50:00|1787.9|1781.9|1788.3|1782.3|1788.5|1782.5|1787.9|1781.9|8
1600754100000|2020-09-22 05:55:00|1788|1782|1787.4|1781.4|1788.3|1782.3|1786.9|1780.9|19
1600754400000|2020-09-22 06:00:00|1787.3|1781.3|1787.9|1781.9|1788.3|1782.3|1787.3|1781.3|10
1600754700000|2020-09-22 06:05:00|1787.6|1781.6|1784.5|1778.5|1787.6|1781.6|1784.3|1778.3|25
1600755000000|2020-09-22 06:10:00|1784.4|1778.4|1783.4|1777.4|1784.8|1778.8|1783.4|1777.4|27
1600755300000|2020-09-22 06:15:00|1783.6|1777.6|1780|1774|1783.6|1777.6|1779.8|1773.8|49
1600755600000|2020-09-22 06:20:00|1780.8|1774.8|1780.5|1774.5|1782.1|1776.1|1779.9|1773.9|51
1600755900000|2020-09-22 06:25:00|1780.3|1774.3|1780.8|1774.8|1781.9|1775.9|1780.3|1774.3|29
1600756200000|2020-09-22 06:30:00|1780.3|1774.3|1779.4|1773.4|1780.5|1774.5|1779.4|1773.4|27
1600756500000|2020-09-22 06:35:00|1779.5|1773.5|1780.5|1774.5|1781|1775|1779.5|1773.5|26
1600756800000|2020-09-22 06:40:00|1780.4|1774.4|1781.4|1775.4|1781.8|1775.8|1779.8|1773.8|14
1600757100000|2020-09-22 06:45:00|1781.6|1775.6|1782.3|1776.3|1782.5|1776.5|1780.3|1774.3|45
1600757400000|2020-09-22 06:50:00|1782.8|1776.8|1781|1775|1783|1777|1780.6|1774.6|27
1600757700000|2020-09-22 06:55:00|1781.1|1775.1|1780|1774|1781.3|1775.3|1780|1774|14
1600758000000|2020-09-22 07:00:00|1780.3|1774.3|1780.8|1774.8|1780.8|1774.8|1779.3|1773.3|27
1600758300000|2020-09-22 07:05:00|1781.3|1775.3|1779.8|1773.8|1781.8|1775.8|1779.8|1773.8|19
1600758600000|2020-09-22 07:10:00|1779.3|1773.3|1780.3|1774.3|1780.3|1774.3|1779|1773|23
1600758900000|2020-09-22 07:15:00|1780|1774|1780|1774|1780|1774|1778.3|1772.3|14
1600759200000|2020-09-22 07:20:00|1780.3|1774.3|1782.3|1776.3|1782.3|1776.3|1780|1774|26
1600759500000|2020-09-22 07:25:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1781.5|1775.5|8
1600759800000|2020-09-22 07:30:00|1782.8|1776.8|1782.3|1776.3|1783.3|1777.3|1782|1776|21
1600760100000|2020-09-22 07:35:00|1782.8|1776.8|1783.8|1777.8|1783.8|1777.8|1782.3|1776.3|14
1600760400000|2020-09-22 07:40:00|1783.3|1777.3|1783.5|1777.5|1783.8|1777.8|1783|1777|26
1600760700000|2020-09-22 07:45:00|1783.8|1777.8|1783.8|1777.8|1784.3|1778.3|1783.5|1777.5|17
1600761000000|2020-09-22 07:50:00|1784.3|1778.3|1786|1780|1786.3|1780.3|1784.3|1778.3|5
1600761300000|2020-09-22 07:55:00|1786.3|1780.3|1785.8|1779.8|1786.5|1780.5|1785.3|1779.3|10
1600761600000|2020-09-22 08:00:00|1786.3|1780.3|1784.8|1778.8|1787.5|1781.5|1784.8|1778.8|26
1600761900000|2020-09-22 08:05:00|1785.5|1779.5|1785.3|1779.3|1785.5|1779.5|1784.8|1778.8|12
1600762200000|2020-09-22 08:10:00|1785|1779|1786|1780|1786.3|1780.3|1785|1779|18
1600762500000|2020-09-22 08:15:00|1786.3|1780.3|1786.3|1780.3|1786.5|1780.5|1785.8|1779.8|8
1600762800000|2020-09-22 08:20:00|1785.8|1779.8|1784|1778|1785.8|1779.8|1784|1778|11
1600763100000|2020-09-22 08:25:00|1784.3|1778.3|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|12
1600763400000|2020-09-22 08:30:00|1785|1779|1785.3|1779.3|1786.3|1780.3|1784.5|1778.5|26
1600763700000|2020-09-22 08:35:00|1785.8|1779.8|1786.3|1780.3|1786.3|1780.3|1785.3|1779.3|7
1600764000000|2020-09-22 08:40:00|1786|1780|1786.3|1780.3|1786.3|1780.3|1785.8|1779.8|6
1600764300000|2020-09-22 08:45:00|1786|1780|1784.5|1778.5|1786|1780|1784.5|1778.5|7
1600764600000|2020-09-22 08:50:00|1784.8|1778.8|1783.5|1777.5|1785|1779|1783.5|1777.5|9
1600764900000|2020-09-22 08:55:00|1783.8|1777.8|1784.8|1778.8|1784.8|1778.8|1783.8|1777.8|15
1600765200000|2020-09-22 09:00:00|1783.8|1777.8|1782.8|1776.8|1784|1778|1782|1776|28
1600765500000|2020-09-22 09:05:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1781.5|1775.5|14
1600765800000|2020-09-22 09:10:00|1782.8|1776.8|1784.3|1778.3|1784.5|1778.5|1782.8|1776.8|11
1600766100000|2020-09-22 09:15:00|1784.5|1778.5|1783.3|1777.3|1784.8|1778.8|1783|1777|7
1600766400000|2020-09-22 09:20:00|1782.8|1776.8|1783.3|1777.3|1783.3|1777.3|1782.8|1776.8|7
1600766700000|2020-09-22 09:25:00|1783.8|1777.8|1782.8|1776.8|1783.8|1777.8|1782.8|1776.8|2
1600767000000|2020-09-22 09:30:00|1782.5|1776.5|1782|1776|1782.8|1776.8|1782|1776|9
1600767300000|2020-09-22 09:35:00|1781.8|1775.8|1783.3|1777.3|1783.3|1777.3|1781.8|1775.8|6
1600767600000|2020-09-22 09:40:00|1783.5|1777.5|1784.8|1778.8|1784.8|1778.8|1783.5|1777.5|7
1600767900000|2020-09-22 09:45:00|1785|1779|1785.3|1779.3|1785.5|1779.5|1784.5|1778.5|16
1600768200000|2020-09-22 09:50:00|1785.8|1779.8|1785.8|1779.8|1786|1780|1785.3|1779.3|9
1600768500000|2020-09-22 09:55:00|1785.5|1779.5|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|11
1600768800000|2020-09-22 10:00:00|1786.3|1780.3|1786.3|1780.3|1786.3|1780.3|1785.5|1779.5|18
1600769400000|2020-09-22 10:10:00|1786.5|1780.5|1787.3|1781.3|1787.5|1781.5|1786.5|1780.5|14
1600769700000|2020-09-22 10:15:00|1787.5|1781.5|1786|1780|1787.5|1781.5|1785.8|1779.8|23
1600770000000|2020-09-22 10:20:00|1786.3|1780.3|1787.5|1781.5|1787.5|1781.5|1786.3|1780.3|7
1600770300000|2020-09-22 10:25:00|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1787.8|1781.8|1
1600770600000|2020-09-22 10:30:00|1787.5|1781.5|1787.5|1781.5|1787.5|1781.5|1787.3|1781.3|5
1600770900000|2020-09-22 10:35:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1787.3|1781.3|7
1600771200000|2020-09-22 10:40:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1
1600771800000|2020-09-22 10:50:00|1789.5|1783.5|1791.3|1785.3|1791.3|1785.3|1789.5|1783.5|6
1600772100000|2020-09-22 10:55:00|1791.5|1785.5|1790.8|1784.8|1792|1786|1790.8|1784.8|19
1600772400000|2020-09-22 11:00:00|1791|1785|1790.8|1784.8|1792|1786|1790.8|1784.8|16
1600772700000|2020-09-22 11:05:00|1791|1785|1789.5|1783.5|1791|1785|1789|1783|12
1600773000000|2020-09-22 11:10:00|1789.8|1783.8|1790|1784|1790.3|1784.3|1789.8|1783.8|6
1600773300000|2020-09-22 11:15:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1600773600000|2020-09-22 11:20:00|1790.3|1784.3|1791.5|1785.5|1791.8|1785.8|1790.3|1784.3|14
1600773900000|2020-09-22 11:25:00|1791.3|1785.3|1791.8|1785.8|1791.8|1785.8|1791|1785|11
1600774200000|2020-09-22 11:30:00|1792.3|1786.3|1794.8|1788.8|1795.8|1789.8|1792.3|1786.3|28
1600774500000|2020-09-22 11:35:00|1794.3|1788.3|1792.8|1786.8|1794.8|1788.8|1792.8|1786.8|16
1600774800000|2020-09-22 11:40:00|1793|1787|1791.8|1785.8|1793.5|1787.5|1791.8|1785.8|14
1600775100000|2020-09-22 11:45:00|1791.3|1785.3|1790.8|1784.8|1791.3|1785.3|1790.5|1784.5|4
1600775400000|2020-09-22 11:50:00|1790.5|1784.5|1789|1783|1790.5|1784.5|1788.3|1782.3|20
1600775700000|2020-09-22 11:55:00|1788.8|1782.8|1788.3|1782.3|1789.3|1783.3|1787.8|1781.8|48
1600776000000|2020-09-22 12:00:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1787.3|1781.3|22
1600776300000|2020-09-22 12:05:00|1788.3|1782.3|1789.3|1783.3|1789.5|1783.5|1787.8|1781.8|14
1600776600000|2020-09-22 12:10:00|1789.5|1783.5|1790.8|1784.8|1791.8|1785.8|1789.3|1783.3|40
1600776900000|2020-09-22 12:15:00|1791|1785|1791.8|1785.8|1793.5|1787.5|1790.5|1784.5|43
1600777200000|2020-09-22 12:20:00|1792.3|1786.3|1792|1786|1793.3|1787.3|1791.5|1785.5|33
1600777500000|2020-09-22 12:25:00|1791.8|1785.8|1792|1786|1792.5|1786.5|1791.8|1785.8|13
1600777800000|2020-09-22 12:30:00|1792.3|1786.3|1792|1786|1792.3|1786.3|1791.5|1785.5|18
1600778100000|2020-09-22 12:35:00|1792.5|1786.5|1794|1788|1794.3|1788.3|1791.8|1785.8|17
1600778400000|2020-09-22 12:40:00|1793.8|1787.8|1793|1787|1794.3|1788.3|1793|1787|16
1600778700000|2020-09-22 12:45:00|1793.3|1787.3|1793|1787|1794|1788|1792.5|1786.5|14
1600779000000|2020-09-22 12:50:00|1793.3|1787.3|1790.8|1784.8|1793.3|1787.3|1789.8|1783.8|26
1600779300000|2020-09-22 12:55:00|1790.3|1784.3|1791|1785|1791|1785|1789.3|1783.3|21
1600779600000|2020-09-22 13:00:00|1790.8|1784.8|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|43
1600779900000|2020-09-22 13:05:00|1790.5|1784.5|1792.3|1786.3|1792.8|1786.8|1790.5|1784.5|25
1600780200000|2020-09-22 13:10:00|1792.5|1786.5|1793|1787|1794|1788|1792.5|1786.5|28
1600780500000|2020-09-22 13:15:00|1792.8|1786.8|1794.5|1788.5|1794.5|1788.5|1792.8|1786.8|21
1600780800000|2020-09-22 13:20:00|1794.3|1788.3|1792.8|1786.8|1794.8|1788.8|1792.8|1786.8|11
1600781100000|2020-09-22 13:25:00|1793|1787|1792.5|1786.5|1794.3|1788.3|1792.5|1786.5|16
1600781400000|2020-09-22 13:30:00|1792|1786|1792.5|1786.5|1793.5|1787.5|1792|1786|23
1600781700000|2020-09-22 13:35:00|1792.8|1786.8|1792|1786|1792.8|1786.8|1791.5|1785.5|24
1600782000000|2020-09-22 13:40:00|1792.3|1786.3|1791.3|1785.3|1792.8|1786.8|1791.3|1785.3|21
1600782300000|2020-09-22 13:45:00|1791|1785|1790.3|1784.3|1791.3|1785.3|1789.8|1783.8|26
1600782600000|2020-09-22 13:50:00|1790|1784|1788.3|1782.3|1790.3|1784.3|1787.5|1781.5|34
1600782900000|2020-09-22 13:55:00|1788.5|1782.5|1786.8|1780.8|1788.5|1782.5|1786.8|1780.8|20
1600783200000|2020-09-22 14:00:00|1786.5|1780.5|1788.3|1782.3|1788.3|1782.3|1786.3|1780.3|44
1600783500000|2020-09-22 14:05:00|1788.5|1782.5|1789.8|1783.8|1790.3|1784.3|1788|1782|18
1600783800000|2020-09-22 14:10:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1789.5|1783.5|15
1600784100000|2020-09-22 14:15:00|1791|1785|1790.3|1784.3|1791.3|1785.3|1789.8|1783.8|28
1600784400000|2020-09-22 14:20:00|1790|1784|1789.3|1783.3|1790.8|1784.8|1789.3|1783.3|25
1600784700000|2020-09-22 14:25:00|1789.5|1783.5|1788.3|1782.3|1790.8|1784.8|1788.3|1782.3|18
1600785000000|2020-09-22 14:30:00|1787.5|1781.5|1787|1781|1787.8|1781.8|1787|1781|7
1600785300000|2020-09-22 14:35:00|1787.3|1781.3|1786.8|1780.8|1788.5|1782.5|1786.3|1780.3|42
1600785600000|2020-09-22 14:40:00|1787|1781|1786.5|1780.5|1787.3|1781.3|1786.3|1780.3|40
1600785900000|2020-09-22 14:45:00|1786.3|1780.3|1786.3|1780.3|1786.8|1780.8|1785.5|1779.5|30
1600786200000|2020-09-22 14:50:00|1786.5|1780.5|1787.8|1781.8|1788.3|1782.3|1785.5|1779.5|23
1600786500000|2020-09-22 14:55:00|1787.5|1781.5|1789|1783|1790.8|1784.8|1787.5|1781.5|30
1600786800000|2020-09-22 15:00:00|1789.3|1783.3|1788.8|1782.8|1790.3|1784.3|1788.3|1782.3|27
1600787100000|2020-09-22 15:05:00|1789|1783|1787.5|1781.5|1789.8|1783.8|1786.8|1780.8|25
1600787400000|2020-09-22 15:10:00|1787.8|1781.8|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|31
1600787700000|2020-09-22 15:15:00|1786.5|1780.5|1787|1781|1787.5|1781.5|1786|1780|28
1600788000000|2020-09-22 15:20:00|1786.8|1780.8|1782.8|1776.8|1786.8|1780.8|1781.5|1775.5|37
1600788300000|2020-09-22 15:25:00|1783|1777|1782|1776|1784.3|1778.3|1781.8|1775.8|39
1600788600000|2020-09-22 15:30:00|1781.8|1775.8|1778.5|1772.5|1781.8|1775.8|1778|1772|109
1600788900000|2020-09-22 15:35:00|1778.3|1772.3|1780.3|1774.3|1780.3|1774.3|1778.3|1772.3|21
1600789200000|2020-09-22 15:40:00|1780|1774|1781.3|1775.3|1781.3|1775.3|1779.8|1773.8|20
1600789500000|2020-09-22 15:45:00|1780.8|1774.8|1781|1775|1781.3|1775.3|1780.8|1774.8|3
1600789800000|2020-09-22 15:50:00|1780.8|1774.8|1780.5|1774.5|1780.8|1774.8|1780.5|1774.5|2
1600790100000|2020-09-22 15:55:00|1780.8|1774.8|1779.3|1773.3|1781.3|1775.3|1779.3|1773.3|12
1600790400000|2020-09-22 16:00:00|1779.8|1773.8|1780.8|1774.8|1780.8|1774.8|1779.8|1773.8|5
1600790700000|2020-09-22 16:05:00|1781|1775|1780.8|1774.8|1781.3|1775.3|1780.8|1774.8|4
1600791000000|2020-09-22 16:10:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1600791300000|2020-09-22 16:15:00|1780.8|1774.8|1779.8|1773.8|1780.8|1774.8|1779.5|1773.5|7
1600791600000|2020-09-22 16:20:00|1779.5|1773.5|1779.5|1773.5|1780.3|1774.3|1779.3|1773.3|8
1600791900000|2020-09-22 16:25:00|1779.3|1773.3|1780|1774|1780|1774|1779.3|1773.3|2
1600792200000|2020-09-22 16:30:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|5
1600792500000|2020-09-22 16:35:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|4
1600792800000|2020-09-22 16:40:00|1779.3|1773.3|1779.5|1773.5|1779.5|1773.5|1779.3|1773.3|2
1600793100000|2020-09-22 16:45:00|1779.8|1773.8|1779.8|1773.8|1779.8|1773.8|1779.3|1773.3|5
1600793400000|2020-09-22 16:50:00|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1779.5|1773.5|1
1600793700000|2020-09-22 16:55:00|1780|1774|1780.8|1774.8|1780.8|1774.8|1780|1774|6
1600819200000|2020-09-23 00:00:00|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1780.5|1774.5|1
1600819500000|2020-09-23 00:05:00|1780.9|1774.9|1781|1775|1781.1|1775.1|1780.9|1774.9|4
1600820100000|2020-09-23 00:15:00|1780.8|1774.8|1781|1775|1781.1|1775.1|1780.8|1774.8|4
1600821000000|2020-09-23 00:30:00|1781.1|1775.1|1781|1775|1781.1|1775.1|1781|1775|2
1600821300000|2020-09-23 00:35:00|1781.1|1775.1|1780.9|1774.9|1781.4|1775.4|1780.8|1774.8|7
1600821600000|2020-09-23 00:40:00|1781|1775|1781.4|1775.4|1781.4|1775.4|1781|1775|3
1600821900000|2020-09-23 00:45:00|1781.6|1775.6|1780.5|1774.5|1781.6|1775.6|1780.5|1774.5|10
1600822500000|2020-09-23 00:55:00|1780.1|1774.1|1780|1774|1780.1|1774.1|1780|1774|2
1600822800000|2020-09-23 01:00:00|1780.5|1774.5|1780|1774|1780.5|1774.5|1779.5|1773.5|7
1600823100000|2020-09-23 01:05:00|1779.8|1773.8|1779.5|1773.5|1780|1774|1779.5|1773.5|8
1600823400000|2020-09-23 01:10:00|1779.6|1773.6|1779.5|1773.5|1779.8|1773.8|1779.3|1773.3|10
1600823700000|2020-09-23 01:15:00|1779.4|1773.4|1780|1774|1780|1774|1779.4|1773.4|9
1600824000000|2020-09-23 01:20:00|1780.1|1774.1|1780.1|1774.1|1780.4|1774.4|1780|1774|6
1600824300000|2020-09-23 01:25:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1600824600000|2020-09-23 01:30:00|1780.5|1774.5|1780.3|1774.3|1780.5|1774.5|1779.5|1773.5|9
1600824900000|2020-09-23 01:35:00|1780|1774|1781|1775|1781.1|1775.1|1779.9|1773.9|17
1600825200000|2020-09-23 01:40:00|1781.3|1775.3|1780.1|1774.1|1781.4|1775.4|1779.6|1773.6|16
1600825500000|2020-09-23 01:45:00|1780|1774|1781|1775|1781|1775|1780|1774|6
1600826100000|2020-09-23 01:55:00|1780.4|1774.4|1780.1|1774.1|1780.8|1774.8|1780|1774|15
1600826400000|2020-09-23 02:00:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1780|1774|7
1600826700000|2020-09-23 02:05:00|1780.4|1774.4|1779.9|1773.9|1780.4|1774.4|1779.8|1773.8|5
1600827000000|2020-09-23 02:10:00|1779.8|1773.8|1779.5|1773.5|1779.8|1773.8|1779.5|1773.5|2
1600827300000|2020-09-23 02:15:00|1778.9|1772.9|1778.8|1772.8|1779.1|1773.1|1778.6|1772.6|6
1600827600000|2020-09-23 02:20:00|1778.6|1772.6|1778.4|1772.4|1778.8|1772.8|1778.4|1772.4|3
1600827900000|2020-09-23 02:25:00|1778.3|1772.3|1777.8|1771.8|1778.3|1772.3|1777.8|1771.8|9
1600828200000|2020-09-23 02:30:00|1777.6|1771.6|1777|1771|1777.8|1771.8|1776.5|1770.5|23
1600828500000|2020-09-23 02:35:00|1777.1|1771.1|1776.9|1770.9|1777.4|1771.4|1776.6|1770.6|8
1600828800000|2020-09-23 02:40:00|1777.1|1771.1|1776.4|1770.4|1777.1|1771.1|1776.4|1770.4|9
1600829100000|2020-09-23 02:45:00|1776|1770|1777.3|1771.3|1777.3|1771.3|1776|1770|17
1600829400000|2020-09-23 02:50:00|1777|1771|1777|1771|1777|1771|1777|1771|1
1600829700000|2020-09-23 02:55:00|1777.1|1771.1|1777.8|1771.8|1777.8|1771.8|1777.1|1771.1|3
1600830000000|2020-09-23 03:00:00|1777.4|1771.4|1776.3|1770.3|1777.4|1771.4|1776.1|1770.1|7
1600830300000|2020-09-23 03:05:00|1776.1|1770.1|1776.3|1770.3|1776.3|1770.3|1776.1|1770.1|4
1600830600000|2020-09-23 03:10:00|1776.1|1770.1|1774.9|1768.9|1776.3|1770.3|1774.9|1768.9|21
1600830900000|2020-09-23 03:15:00|1775.1|1769.1|1774.9|1768.9|1775.1|1769.1|1774.4|1768.4|9
1600831200000|2020-09-23 03:20:00|1775.3|1769.3|1776.3|1770.3|1776.3|1770.3|1775.1|1769.1|29
1600831500000|2020-09-23 03:25:00|1776|1770|1776.3|1770.3|1776.3|1770.3|1775.8|1769.8|17
1600831800000|2020-09-23 03:30:00|1776|1770|1775.6|1769.6|1776|1770|1775.6|1769.6|2
1600832100000|2020-09-23 03:35:00|1775.8|1769.8|1775.9|1769.9|1775.9|1769.9|1775.5|1769.5|6
1600832400000|2020-09-23 03:40:00|1776|1770|1776.3|1770.3|1776.3|1770.3|1776|1770|2
1600832700000|2020-09-23 03:45:00|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1776.4|1770.4|1
1600833000000|2020-09-23 03:50:00|1776.3|1770.3|1775.9|1769.9|1776.3|1770.3|1775.9|1769.9|3
1600833600000|2020-09-23 04:00:00|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1775.6|1769.6|1
1600833900000|2020-09-23 04:05:00|1775.4|1769.4|1775.6|1769.6|1775.6|1769.6|1775.4|1769.4|2
1600834200000|2020-09-23 04:10:00|1775.4|1769.4|1775.3|1769.3|1775.4|1769.4|1775.3|1769.3|2
1600834500000|2020-09-23 04:15:00|1774.9|1768.9|1775.1|1769.1|1775.1|1769.1|1774.6|1768.6|4
1600834800000|2020-09-23 04:20:00|1774.5|1768.5|1774.8|1768.8|1774.8|1768.8|1774.5|1768.5|4
1600835100000|2020-09-23 04:25:00|1774.9|1768.9|1775|1769|1775.1|1769.1|1774.9|1768.9|3
1600835400000|2020-09-23 04:30:00|1774.8|1768.8|1774.9|1768.9|1775.1|1769.1|1774.5|1768.5|15
1600836300000|2020-09-23 04:45:00|1774.6|1768.6|1774.5|1768.5|1774.6|1768.6|1774.5|1768.5|4
1600836600000|2020-09-23 04:50:00|1774.6|1768.6|1774.5|1768.5|1774.6|1768.6|1774.5|1768.5|2
1600836900000|2020-09-23 04:55:00|1774.4|1768.4|1774.4|1768.4|1774.6|1768.6|1774.4|1768.4|4
1600837200000|2020-09-23 05:00:00|1774.5|1768.5|1774.5|1768.5|1775.1|1769.1|1774.5|1768.5|12
1600837500000|2020-09-23 05:05:00|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1774.9|1768.9|1
1600838100000|2020-09-23 05:15:00|1775.4|1769.4|1774.9|1768.9|1775.6|1769.6|1774.9|1768.9|5
1600838400000|2020-09-23 05:20:00|1775|1769|1775.3|1769.3|1775.3|1769.3|1774.9|1768.9|3
1600838700000|2020-09-23 05:25:00|1775.1|1769.1|1776.3|1770.3|1776.3|1770.3|1775.1|1769.1|6
1600839000000|2020-09-23 05:30:00|1776.1|1770.1|1774.9|1768.9|1776.3|1770.3|1774.8|1768.8|12
1600839300000|2020-09-23 05:35:00|1775.4|1769.4|1775.4|1769.4|1775.9|1769.9|1775.4|1769.4|6
1600839600000|2020-09-23 05:40:00|1775.3|1769.3|1774.6|1768.6|1775.6|1769.6|1774.3|1768.3|13
1600839900000|2020-09-23 05:45:00|1774.8|1768.8|1774.6|1768.6|1774.9|1768.9|1773.9|1767.9|18
1600840200000|2020-09-23 05:50:00|1774.4|1768.4|1774.6|1768.6|1774.6|1768.6|1774|1768|6
1600840500000|2020-09-23 05:55:00|1774.4|1768.4|1775.3|1769.3|1775.3|1769.3|1774.3|1768.3|21
1600840800000|2020-09-23 06:00:00|1775|1769|1774.6|1768.6|1775|1769|1774.4|1768.4|17
1600841100000|2020-09-23 06:05:00|1774.8|1768.8|1774.4|1768.4|1774.8|1768.8|1774.3|1768.3|20
1600841400000|2020-09-23 06:10:00|1774.1|1768.1|1772.6|1766.6|1774.3|1768.3|1772.4|1766.4|50
1600841700000|2020-09-23 06:15:00|1772.5|1766.5|1773|1767|1773|1767|1772.5|1766.5|32
1600842000000|2020-09-23 06:20:00|1772.8|1766.8|1772.3|1766.3|1773|1767|1771.3|1765.3|28
1600842300000|2020-09-23 06:25:00|1772.4|1766.4|1773.3|1767.3|1773.5|1767.5|1772.3|1766.3|30
1600842600000|2020-09-23 06:30:00|1773.5|1767.5|1776|1770|1776|1770|1773.5|1767.5|16
1600842900000|2020-09-23 06:35:00|1775.3|1769.3|1774.5|1768.5|1775.3|1769.3|1774.5|1768.5|7
1600843200000|2020-09-23 06:40:00|1773.9|1767.9|1774|1768|1774.5|1768.5|1773.3|1767.3|19
1600843500000|2020-09-23 06:45:00|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1774.3|1768.3|1
1600843800000|2020-09-23 06:50:00|1774.5|1768.5|1776.1|1770.1|1776.6|1770.6|1774.5|1768.5|25
1600844100000|2020-09-23 06:55:00|1776|1770|1773.3|1767.3|1776|1770|1773|1767|17
1600844400000|2020-09-23 07:00:00|1773.5|1767.5|1776.3|1770.3|1777|1771|1773.5|1767.5|44
1600844700000|2020-09-23 07:05:00|1776|1770|1774|1768|1776|1770|1773.8|1767.8|15
1600845000000|2020-09-23 07:10:00|1773.8|1767.8|1772.8|1766.8|1773.8|1767.8|1772.5|1766.5|18
1600845300000|2020-09-23 07:15:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771|1765|29
1600845600000|2020-09-23 07:20:00|1772|1766|1772.8|1766.8|1773.5|1767.5|1771.8|1765.8|22
1600845900000|2020-09-23 07:25:00|1773|1767|1774.3|1768.3|1774.8|1768.8|1773|1767|20
1600846200000|2020-09-23 07:30:00|1774.5|1768.5|1774.3|1768.3|1775|1769|1774|1768|13
1600846500000|2020-09-23 07:35:00|1774|1768|1774.8|1768.8|1775.3|1769.3|1773.8|1767.8|11
1600846800000|2020-09-23 07:40:00|1775|1769|1775.3|1769.3|1775.5|1769.5|1774.3|1768.3|21
1600847100000|2020-09-23 07:45:00|1775|1769|1773.3|1767.3|1775.3|1769.3|1773|1767|15
1600847400000|2020-09-23 07:50:00|1773|1767|1774.3|1768.3|1774.3|1768.3|1772.3|1766.3|16
1600847700000|2020-09-23 07:55:00|1774.5|1768.5|1773.5|1767.5|1774.8|1768.8|1773.5|1767.5|5
1600848000000|2020-09-23 08:00:00|1773.8|1767.8|1774.5|1768.5|1775|1769|1773.5|1767.5|21
1600848300000|2020-09-23 08:05:00|1774.3|1768.3|1772.8|1766.8|1774.8|1768.8|1772.8|1766.8|17
1600848600000|2020-09-23 08:10:00|1773|1767|1772.3|1766.3|1773|1767|1771.5|1765.5|15
1600848900000|2020-09-23 08:15:00|1772.5|1766.5|1771.8|1765.8|1772.8|1766.8|1771.8|1765.8|13
1600849200000|2020-09-23 08:20:00|1772|1766|1771.8|1765.8|1772|1766|1771.8|1765.8|2
1600849500000|2020-09-23 08:25:00|1771.5|1765.5|1771.5|1765.5|1771.8|1765.8|1770.8|1764.8|17
1600849800000|2020-09-23 08:30:00|1771.8|1765.8|1771.3|1765.3|1771.8|1765.8|1771.3|1765.3|10
1600850100000|2020-09-23 08:35:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.3|1764.3|18
1600850400000|2020-09-23 08:40:00|1771|1765|1769.8|1763.8|1771.3|1765.3|1769.8|1763.8|12
1600850700000|2020-09-23 08:45:00|1769.5|1763.5|1769|1763|1769.8|1763.8|1769|1763|9
1600851000000|2020-09-23 08:50:00|1768.8|1762.8|1770.8|1764.8|1771|1765|1768.8|1762.8|29
1600851300000|2020-09-23 08:55:00|1770.3|1764.3|1768.8|1762.8|1770.3|1764.3|1768.5|1762.5|18
1600851600000|2020-09-23 09:00:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1767.3|1761.3|28
1600851900000|2020-09-23 09:05:00|1769|1763|1767.8|1761.8|1769|1763|1767.3|1761.3|18
1600852200000|2020-09-23 09:10:00|1768.3|1762.3|1763.3|1757.3|1769.3|1763.3|1763.3|1757.3|38
1600852500000|2020-09-23 09:15:00|1763.5|1757.5|1767.8|1761.8|1767.8|1761.8|1763.3|1757.3|37
1600852800000|2020-09-23 09:20:00|1768|1762|1768|1762|1768.8|1762.8|1765.8|1759.8|30
1600853100000|2020-09-23 09:25:00|1767.8|1761.8|1768.3|1762.3|1769.3|1763.3|1767.3|1761.3|16
1600853400000|2020-09-23 09:30:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.3|1762.3|10
1600853700000|2020-09-23 09:35:00|1769|1763|1767.3|1761.3|1769.3|1763.3|1767|1761|20
1600854000000|2020-09-23 09:40:00|1767|1761|1767|1761|1767.3|1761.3|1765.5|1759.5|12
1600854300000|2020-09-23 09:45:00|1767.3|1761.3|1767.8|1761.8|1767.8|1761.8|1767.3|1761.3|3
1600854600000|2020-09-23 09:50:00|1767.5|1761.5|1763.8|1757.8|1767.5|1761.5|1763.8|1757.8|29
1600854900000|2020-09-23 09:55:00|1763.5|1757.5|1764.5|1758.5|1764.8|1758.8|1762.8|1756.8|24
1600855200000|2020-09-23 10:00:00|1764.8|1758.8|1765|1759|1766.3|1760.3|1764.8|1758.8|8
1600855500000|2020-09-23 10:05:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1765|1759|5
1600855800000|2020-09-23 10:10:00|1766|1760|1765.8|1759.8|1766.3|1760.3|1765.8|1759.8|6
1600856100000|2020-09-23 10:15:00|1766|1760|1766.3|1760.3|1766.8|1760.8|1765.3|1759.3|18
1600856400000|2020-09-23 10:20:00|1766.8|1760.8|1767.3|1761.3|1768.3|1762.3|1766.8|1760.8|14
1600856700000|2020-09-23 10:25:00|1767|1761|1766.8|1760.8|1767.5|1761.5|1766.8|1760.8|10
1600857000000|2020-09-23 10:30:00|1767|1761|1766.8|1760.8|1767|1761|1766.8|1760.8|6
1600857300000|2020-09-23 10:35:00|1766|1760|1765.8|1759.8|1766.5|1760.5|1765.8|1759.8|9
1600857600000|2020-09-23 10:40:00|1766|1760|1765.8|1759.8|1766|1760|1765.8|1759.8|4
1600857900000|2020-09-23 10:45:00|1765|1759|1764.8|1758.8|1765|1759|1764.8|1758.8|4
1600858200000|2020-09-23 10:50:00|1765|1759|1765.3|1759.3|1765.5|1759.5|1765|1759|4
1600858500000|2020-09-23 10:55:00|1764.8|1758.8|1765|1759|1765|1759|1764.8|1758.8|10
1600858800000|2020-09-23 11:00:00|1764.8|1758.8|1764|1758|1765|1759|1764|1758|11
1600859100000|2020-09-23 11:05:00|1763.8|1757.8|1763.3|1757.3|1763.8|1757.8|1762.5|1756.5|9
1600859400000|2020-09-23 11:10:00|1763|1757|1762.8|1756.8|1763.8|1757.8|1762|1756|23
1600859700000|2020-09-23 11:15:00|1763.3|1757.3|1762.8|1756.8|1763.3|1757.3|1762.8|1756.8|3
1600860000000|2020-09-23 11:20:00|1763.3|1757.3|1763.3|1757.3|1763.8|1757.8|1762.8|1756.8|8
1600860300000|2020-09-23 11:25:00|1763|1757|1763.3|1757.3|1763.5|1757.5|1762.8|1756.8|12
1600860600000|2020-09-23 11:30:00|1763.8|1757.8|1763.3|1757.3|1763.8|1757.8|1763|1757|11
1600860900000|2020-09-23 11:35:00|1763|1757|1763.3|1757.3|1763.8|1757.8|1763|1757|16
1600861200000|2020-09-23 11:40:00|1763|1757|1761.5|1755.5|1763.3|1757.3|1761|1755|19
1600861500000|2020-09-23 11:45:00|1761.3|1755.3|1760.8|1754.8|1761.5|1755.5|1760|1754|34
1600861800000|2020-09-23 11:50:00|1760.5|1754.5|1761.3|1755.3|1761.8|1755.8|1760.3|1754.3|24
1600862100000|2020-09-23 11:55:00|1761.5|1755.5|1762.8|1756.8|1763.3|1757.3|1761.3|1755.3|50
1600862400000|2020-09-23 12:00:00|1762.5|1756.5|1763.3|1757.3|1763.5|1757.5|1761.5|1755.5|31
1600862700000|2020-09-23 12:05:00|1763.5|1757.5|1766.8|1760.8|1768.5|1762.5|1763.3|1757.3|55
1600863000000|2020-09-23 12:10:00|1767.3|1761.3|1765.3|1759.3|1767.5|1761.5|1764|1758|56
1600863300000|2020-09-23 12:15:00|1765|1759|1766|1760|1766.5|1760.5|1765|1759|31
1600863600000|2020-09-23 12:20:00|1766.5|1760.5|1766.8|1760.8|1767.3|1761.3|1766|1760|23
1600863900000|2020-09-23 12:25:00|1767|1761|1767|1761|1767.3|1761.3|1766.3|1760.3|13
1600864200000|2020-09-23 12:30:00|1766.8|1760.8|1766.8|1760.8|1767|1761|1765.8|1759.8|23
1600864500000|2020-09-23 12:35:00|1766.5|1760.5|1766|1760|1766.8|1760.8|1765.8|1759.8|23
1600864800000|2020-09-23 12:40:00|1765.8|1759.8|1766|1760|1766.8|1760.8|1765.8|1759.8|22
1600865100000|2020-09-23 12:45:00|1765.8|1759.8|1763.8|1757.8|1766.3|1760.3|1763.8|1757.8|22
1600865400000|2020-09-23 12:50:00|1764|1758|1765.8|1759.8|1765.8|1759.8|1764|1758|10
1600865700000|2020-09-23 12:55:00|1765.5|1759.5|1765.5|1759.5|1766.3|1760.3|1765|1759|20
1600866000000|2020-09-23 13:00:00|1765.8|1759.8|1763.5|1757.5|1766|1760|1763.5|1757.5|27
1600866300000|2020-09-23 13:05:00|1763.8|1757.8|1765|1759|1766.3|1760.3|1763.8|1757.8|54
1600866600000|2020-09-23 13:10:00|1765.3|1759.3|1765.8|1759.8|1765.8|1759.8|1764.3|1758.3|28
1600866900000|2020-09-23 13:15:00|1765.5|1759.5|1766|1760|1767.8|1761.8|1765.3|1759.3|48
1600867200000|2020-09-23 13:20:00|1765.8|1759.8|1766.3|1760.3|1766.8|1760.8|1765.8|1759.8|27
1600867500000|2020-09-23 13:25:00|1766|1760|1765.5|1759.5|1766.3|1760.3|1764.8|1758.8|34
1600867800000|2020-09-23 13:30:00|1765.3|1759.3|1765.5|1759.5|1765.8|1759.8|1764|1758|37
1600868100000|2020-09-23 13:35:00|1765.8|1759.8|1764.3|1758.3|1766.5|1760.5|1764.3|1758.3|32
1600868400000|2020-09-23 13:40:00|1763|1757|1763.8|1757.8|1764|1758|1762.8|1756.8|20
1600868700000|2020-09-23 13:45:00|1764.3|1758.3|1764.3|1758.3|1765.3|1759.3|1763.5|1757.5|21
1600869000000|2020-09-23 13:50:00|1764|1758|1763.3|1757.3|1764|1758|1763.3|1757.3|13
1600869300000|2020-09-23 13:55:00|1763|1757|1763.3|1757.3|1763.3|1757.3|1763|1757|2
1600869600000|2020-09-23 14:00:00|1763.5|1757.5|1763.8|1757.8|1764.3|1758.3|1763.5|1757.5|17
1600869900000|2020-09-23 14:05:00|1763.3|1757.3|1763.8|1757.8|1764|1758|1763|1757|12
1600870200000|2020-09-23 14:10:00|1764|1758|1761|1755|1764|1758|1761|1755|20
1600870500000|2020-09-23 14:15:00|1760.8|1754.8|1757.3|1751.3|1761|1755|1756.3|1750.3|71
1600870800000|2020-09-23 14:20:00|1757.5|1751.5|1759.8|1753.8|1760|1754|1757.5|1751.5|58
1600871100000|2020-09-23 14:25:00|1759.5|1753.5|1758.5|1752.5|1761.5|1755.5|1758.3|1752.3|49
1600871400000|2020-09-23 14:30:00|1758.3|1752.3|1759.3|1753.3|1760.3|1754.3|1757.3|1751.3|45
1600871700000|2020-09-23 14:35:00|1759|1753|1756.8|1750.8|1759|1753|1756.8|1750.8|34
1600872000000|2020-09-23 14:40:00|1756.5|1750.5|1758.5|1752.5|1758.8|1752.8|1756.5|1750.5|43
1600872300000|2020-09-23 14:45:00|1758.3|1752.3|1758.5|1752.5|1759.8|1753.8|1758.3|1752.3|30
1600872600000|2020-09-23 14:50:00|1759.3|1753.3|1756.8|1750.8|1759.5|1753.5|1756.8|1750.8|36
1600872900000|2020-09-23 14:55:00|1757|1751|1756|1750|1758.3|1752.3|1755.5|1749.5|32
1600873200000|2020-09-23 15:00:00|1755.8|1749.8|1756.5|1750.5|1757.5|1751.5|1755|1749|74
1600873500000|2020-09-23 15:05:00|1756.3|1750.3|1759.5|1753.5|1759.8|1753.8|1756.3|1750.3|37
1600873800000|2020-09-23 15:10:00|1759.8|1753.8|1759.3|1753.3|1760.5|1754.5|1758.5|1752.5|35
1600874100000|2020-09-23 15:15:00|1759.5|1753.5|1760.8|1754.8|1761.8|1755.8|1759.3|1753.3|54
1600874400000|2020-09-23 15:20:00|1760.3|1754.3|1761.8|1755.8|1761.8|1755.8|1760|1754|11
1600874700000|2020-09-23 15:25:00|1762|1756|1760.5|1754.5|1762.3|1756.3|1759.8|1753.8|26
1600875000000|2020-09-23 15:30:00|1760|1754|1757.3|1751.3|1760.3|1754.3|1755.8|1749.8|85
1600875300000|2020-09-23 15:35:00|1757.5|1751.5|1761.3|1755.3|1761.3|1755.3|1757.5|1751.5|49
1600875600000|2020-09-23 15:40:00|1761.5|1755.5|1761.5|1755.5|1763.3|1757.3|1760.8|1754.8|35
1600875900000|2020-09-23 15:45:00|1761.8|1755.8|1760.5|1754.5|1762.3|1756.3|1760|1754|28
1600876200000|2020-09-23 15:50:00|1760.3|1754.3|1761.8|1755.8|1761.8|1755.8|1760.3|1754.3|14
1600876500000|2020-09-23 15:55:00|1761.5|1755.5|1762.8|1756.8|1763.3|1757.3|1761.3|1755.3|24
1600876800000|2020-09-23 16:00:00|1762.5|1756.5|1762.5|1756.5|1763.3|1757.3|1762|1756|18
1600877100000|2020-09-23 16:05:00|1762.8|1756.8|1761.8|1755.8|1762.8|1756.8|1761.5|1755.5|9
1600877400000|2020-09-23 16:10:00|1761.5|1755.5|1761.3|1755.3|1762.8|1756.8|1761.3|1755.3|11
1600877700000|2020-09-23 16:15:00|1761.5|1755.5|1762|1756|1762|1756|1761.5|1755.5|3
1600878000000|2020-09-23 16:20:00|1762.3|1756.3|1760.8|1754.8|1762.3|1756.3|1760.5|1754.5|11
1600878300000|2020-09-23 16:25:00|1761|1755|1761|1755|1761.8|1755.8|1760.8|1754.8|14
1600878600000|2020-09-23 16:30:00|1761.3|1755.3|1760.8|1754.8|1762.3|1756.3|1760.3|1754.3|15
1600878900000|2020-09-23 16:35:00|1761|1755|1761.5|1755.5|1761.5|1755.5|1760.5|1754.5|8
1600879200000|2020-09-23 16:40:00|1761.8|1755.8|1760.5|1754.5|1762|1756|1760.5|1754.5|14
1600879500000|2020-09-23 16:45:00|1760.3|1754.3|1761|1755|1761|1755|1760.3|1754.3|6
1600879800000|2020-09-23 16:50:00|1761.3|1755.3|1760.5|1754.5|1761.3|1755.3|1760.5|1754.5|10
1600880100000|2020-09-23 16:55:00|1760.8|1754.8|1760.5|1754.5|1761|1755|1760.5|1754.5|4
1600905600000|2020-09-24 00:00:00|1756.9|1750.9|1755.9|1749.9|1756.9|1750.9|1755.9|1749.9|7
1600905900000|2020-09-24 00:05:00|1756.1|1750.1|1756.8|1750.8|1756.8|1750.8|1756.1|1750.1|4
1600906200000|2020-09-24 00:10:00|1756.6|1750.6|1756.6|1750.6|1756.6|1750.6|1756.6|1750.6|1
1600906500000|2020-09-24 00:15:00|1756.5|1750.5|1756.9|1750.9|1756.9|1750.9|1756.5|1750.5|2
1600906800000|2020-09-24 00:20:00|1756.8|1750.8|1756.3|1750.3|1756.8|1750.8|1756.3|1750.3|3
1600907100000|2020-09-24 00:25:00|1756|1750|1755.9|1749.9|1756.5|1750.5|1755.8|1749.8|9
1600907400000|2020-09-24 00:30:00|1755.8|1749.8|1755.5|1749.5|1755.8|1749.8|1754.9|1748.9|9
1600908000000|2020-09-24 00:40:00|1755.8|1749.8|1755.8|1749.8|1755.8|1749.8|1755.8|1749.8|1
1600908900000|2020-09-24 00:55:00|1756|1750|1756.8|1750.8|1756.8|1750.8|1756|1750|4
1600909200000|2020-09-24 01:00:00|1756.5|1750.5|1755|1749|1756.5|1750.5|1753.4|1747.4|50
1600909500000|2020-09-24 01:05:00|1754.8|1748.8|1753.3|1747.3|1754.8|1748.8|1752.4|1746.4|20
1600909800000|2020-09-24 01:10:00|1753.1|1747.1|1746|1740|1753.1|1747.1|1746|1740|133
1600910100000|2020-09-24 01:15:00|1746.3|1740.3|1747.5|1741.5|1747.5|1741.5|1745.8|1739.8|59
1600910400000|2020-09-24 01:20:00|1747.3|1741.3|1750.4|1744.4|1750.4|1744.4|1746.4|1740.4|30
1600910700000|2020-09-24 01:25:00|1750.6|1744.6|1749.6|1743.6|1751.5|1745.5|1749.6|1743.6|23
1600911000000|2020-09-24 01:30:00|1749.8|1743.8|1749.5|1743.5|1750|1744|1747.8|1741.8|53
1600911300000|2020-09-24 01:35:00|1749.4|1743.4|1747.8|1741.8|1749.4|1743.4|1746.9|1740.9|52
1600911600000|2020-09-24 01:40:00|1747.9|1741.9|1748.1|1742.1|1748.8|1742.8|1747.5|1741.5|11
1600911900000|2020-09-24 01:45:00|1748.4|1742.4|1747.5|1741.5|1748.9|1742.9|1747.5|1741.5|8
1600912200000|2020-09-24 01:50:00|1747.1|1741.1|1746.3|1740.3|1747.1|1741.1|1745.5|1739.5|24
1600912500000|2020-09-24 01:55:00|1746.1|1740.1|1745.9|1739.9|1746.1|1740.1|1745.5|1739.5|7
1600912800000|2020-09-24 02:00:00|1745.6|1739.6|1746|1740|1746|1740|1745.1|1739.1|25
1600913100000|2020-09-24 02:05:00|1745.9|1739.9|1746.5|1740.5|1746.5|1740.5|1745.9|1739.9|5
1600913400000|2020-09-24 02:10:00|1746.3|1740.3|1745.8|1739.8|1747|1741|1745.5|1739.5|41
1600913700000|2020-09-24 02:15:00|1745.6|1739.6|1746.3|1740.3|1746.3|1740.3|1745.4|1739.4|6
1600914000000|2020-09-24 02:20:00|1746.4|1740.4|1748|1742|1748.1|1742.1|1746.4|1740.4|9
1600914300000|2020-09-24 02:25:00|1748.1|1742.1|1749.1|1743.1|1749.8|1743.8|1747.9|1741.9|13
1600914600000|2020-09-24 02:30:00|1749|1743|1746.1|1740.1|1749.1|1743.1|1745.9|1739.9|82
1600914900000|2020-09-24 02:35:00|1746|1740|1747|1741|1747|1741|1745.4|1739.4|40
1600915200000|2020-09-24 02:40:00|1747.3|1741.3|1748.1|1742.1|1750|1744|1747.3|1741.3|15
1600915500000|2020-09-24 02:45:00|1748|1742|1747.8|1741.8|1748.5|1742.5|1747.8|1741.8|18
1600915800000|2020-09-24 02:50:00|1748|1742|1748.5|1742.5|1748.5|1742.5|1747.3|1741.3|30
1600916100000|2020-09-24 02:55:00|1749|1743|1745.8|1739.8|1749.6|1743.6|1745.8|1739.8|35
1600916400000|2020-09-24 03:00:00|1745.5|1739.5|1745.3|1739.3|1745.9|1739.9|1745.3|1739.3|20
1600916700000|2020-09-24 03:05:00|1745|1739|1745.4|1739.4|1745.8|1739.8|1744.9|1738.9|21
1600917000000|2020-09-24 03:10:00|1745.5|1739.5|1746.3|1740.3|1746.9|1740.9|1744.6|1738.6|23
1600917300000|2020-09-24 03:15:00|1746|1740|1745|1739|1746|1740|1744.9|1738.9|7
1600917600000|2020-09-24 03:20:00|1744.9|1738.9|1745|1739|1745.8|1739.8|1744.1|1738.1|20
1600917900000|2020-09-24 03:25:00|1745.1|1739.1|1746.3|1740.3|1746.4|1740.4|1744.9|1738.9|12
1600918200000|2020-09-24 03:30:00|1746.5|1740.5|1746.3|1740.3|1747|1741|1746.3|1740.3|10
1600918500000|2020-09-24 03:35:00|1746|1740|1746.1|1740.1|1746.3|1740.3|1746|1740|3
1600918800000|2020-09-24 03:40:00|1746.3|1740.3|1746.3|1740.3|1746.8|1740.8|1746|1740|6
1600919100000|2020-09-24 03:45:00|1746.6|1740.6|1747.1|1741.1|1747.1|1741.1|1746.6|1740.6|3
1600919400000|2020-09-24 03:50:00|1746.9|1740.9|1746.8|1740.8|1746.9|1740.9|1746.3|1740.3|6
1600919700000|2020-09-24 03:55:00|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1746.3|1740.3|1
1600920000000|2020-09-24 04:00:00|1746.5|1740.5|1746.3|1740.3|1746.8|1740.8|1746.3|1740.3|4
1600920300000|2020-09-24 04:05:00|1746.4|1740.4|1746.3|1740.3|1746.4|1740.4|1746.3|1740.3|2
1600920600000|2020-09-24 04:10:00|1746.5|1740.5|1746.8|1740.8|1746.8|1740.8|1746.5|1740.5|3
1600920900000|2020-09-24 04:15:00|1746.6|1740.6|1746.3|1740.3|1746.6|1740.6|1746.3|1740.3|3
1600921200000|2020-09-24 04:20:00|1746.4|1740.4|1746.8|1740.8|1747.8|1741.8|1746.4|1740.4|6
1600921500000|2020-09-24 04:25:00|1747|1741|1747|1741|1747|1741|1747|1741|1
1600921800000|2020-09-24 04:30:00|1746.9|1740.9|1747.3|1741.3|1747.8|1741.8|1746.8|1740.8|11
1600922100000|2020-09-24 04:35:00|1747.5|1741.5|1748.1|1742.1|1748.1|1742.1|1747.5|1741.5|4
1600922400000|2020-09-24 04:40:00|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1747.9|1741.9|1
1600922700000|2020-09-24 04:45:00|1748.1|1742.1|1748.3|1742.3|1748.3|1742.3|1747.9|1741.9|4
1600923000000|2020-09-24 04:50:00|1748.4|1742.4|1748.4|1742.4|1748.6|1742.6|1748.4|1742.4|3
1600923300000|2020-09-24 04:55:00|1748.3|1742.3|1744.6|1738.6|1748.3|1742.3|1744.4|1738.4|19
1600923600000|2020-09-24 05:00:00|1744.8|1738.8|1745|1739|1745.5|1739.5|1744.8|1738.8|12
1600923900000|2020-09-24 05:05:00|1745.3|1739.3|1745.6|1739.6|1745.8|1739.8|1744.9|1738.9|12
1600924200000|2020-09-24 05:10:00|1745.8|1739.8|1745.9|1739.9|1746.1|1740.1|1745.5|1739.5|7
1600924500000|2020-09-24 05:15:00|1746.1|1740.1|1746.5|1740.5|1747|1741|1745.5|1739.5|12
1600924800000|2020-09-24 05:20:00|1746.4|1740.4|1746.9|1740.9|1746.9|1740.9|1746.3|1740.3|9
1600925100000|2020-09-24 05:25:00|1746.6|1740.6|1746.9|1740.9|1747|1741|1746.6|1740.6|7
1600925400000|2020-09-24 05:30:00|1747|1741|1749.5|1743.5|1749.6|1743.6|1746.6|1740.6|26
1600925700000|2020-09-24 05:35:00|1749.6|1743.6|1746.5|1740.5|1749.6|1743.6|1746.3|1740.3|33
1600926000000|2020-09-24 05:40:00|1746.6|1740.6|1747.5|1741.5|1747.5|1741.5|1745.9|1739.9|23
1600926300000|2020-09-24 05:45:00|1747.3|1741.3|1747|1741|1747.5|1741.5|1746.4|1740.4|27
1600926600000|2020-09-24 05:50:00|1746.8|1740.8|1747|1741|1747.3|1741.3|1746.5|1740.5|24
1600926900000|2020-09-24 05:55:00|1746.8|1740.8|1747.9|1741.9|1748.1|1742.1|1746.4|1740.4|15
1600927200000|2020-09-24 06:00:00|1748|1742|1749.3|1743.3|1750|1744|1747.5|1741.5|51
1600927500000|2020-09-24 06:05:00|1749.4|1743.4|1749|1743|1749.4|1743.4|1748.1|1742.1|23
1600927800000|2020-09-24 06:10:00|1748.6|1742.6|1746.5|1740.5|1749.1|1743.1|1746.5|1740.5|34
1600928100000|2020-09-24 06:15:00|1745.9|1739.9|1744.4|1738.4|1746.4|1740.4|1744.4|1738.4|27
1600928400000|2020-09-24 06:20:00|1744.3|1738.3|1743.5|1737.5|1744.8|1738.8|1742.3|1736.3|42
1600928700000|2020-09-24 06:25:00|1743.6|1737.6|1742.9|1736.9|1743.6|1737.6|1742.3|1736.3|21
1600929000000|2020-09-24 06:30:00|1742.8|1736.8|1743.9|1737.9|1744.4|1738.4|1742.8|1736.8|17
1600929300000|2020-09-24 06:35:00|1744.1|1738.1|1743.9|1737.9|1744.4|1738.4|1743.4|1737.4|36
1600929600000|2020-09-24 06:40:00|1744|1738|1743.8|1737.8|1745.3|1739.3|1743.4|1737.4|40
1600929900000|2020-09-24 06:45:00|1743.9|1737.9|1743|1737|1744.4|1738.4|1742.8|1736.8|24
1600930200000|2020-09-24 06:50:00|1742.9|1736.9|1740.3|1734.3|1742.9|1736.9|1740.3|1734.3|24
1600930500000|2020-09-24 06:55:00|1740.5|1734.5|1740.5|1734.5|1741.3|1735.3|1740.3|1734.3|31
1600930800000|2020-09-24 07:00:00|1740.3|1734.3|1741|1735|1742|1736|1739.5|1733.5|44
1600931100000|2020-09-24 07:05:00|1740.8|1734.8|1740.8|1734.8|1741.3|1735.3|1740.3|1734.3|10
1600931400000|2020-09-24 07:10:00|1741|1735|1740.3|1734.3|1741|1735|1740.3|1734.3|8
1600931700000|2020-09-24 07:15:00|1740|1734|1741.3|1735.3|1741.5|1735.5|1739.3|1733.3|23
1600932000000|2020-09-24 07:20:00|1741.8|1735.8|1740.3|1734.3|1741.8|1735.8|1740|1734|17
1600932300000|2020-09-24 07:25:00|1740.8|1734.8|1740.5|1734.5|1741.5|1735.5|1739.5|1733.5|29
1600932600000|2020-09-24 07:30:00|1740.8|1734.8|1742.8|1736.8|1742.8|1736.8|1740.5|1734.5|16
1600932900000|2020-09-24 07:35:00|1742.5|1736.5|1742.3|1736.3|1742.5|1736.5|1741.5|1735.5|19
1600933200000|2020-09-24 07:40:00|1742.5|1736.5|1742|1736|1742.8|1736.8|1742|1736|14
1600933500000|2020-09-24 07:45:00|1741.5|1735.5|1742.3|1736.3|1742.3|1736.3|1741.5|1735.5|3
1600933800000|2020-09-24 07:50:00|1742.5|1736.5|1741.5|1735.5|1743.5|1737.5|1741|1735|23
1600934100000|2020-09-24 07:55:00|1741.3|1735.3|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|7
1600934400000|2020-09-24 08:00:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|13
1600934700000|2020-09-24 08:05:00|1741|1735|1741.3|1735.3|1741.5|1735.5|1741|1735|8
1600935000000|2020-09-24 08:10:00|1741|1735|1740.5|1734.5|1741.3|1735.3|1740.5|1734.5|13
1600935300000|2020-09-24 08:15:00|1740.3|1734.3|1740|1734|1740.5|1734.5|1739.8|1733.8|15
1600935600000|2020-09-24 08:20:00|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1739.8|1733.8|9
1600935900000|2020-09-24 08:25:00|1740.8|1734.8|1741.3|1735.3|1741.8|1735.8|1740.8|1734.8|13
1600936200000|2020-09-24 08:30:00|1741|1735|1740.8|1734.8|1741.3|1735.3|1740.5|1734.5|7
1600936500000|2020-09-24 08:35:00|1741|1735|1741.3|1735.3|1741.8|1735.8|1741|1735|11
1600936800000|2020-09-24 08:40:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|6
1600937100000|2020-09-24 08:45:00|1741|1735|1741.8|1735.8|1741.8|1735.8|1740.8|1734.8|14
1600937400000|2020-09-24 08:50:00|1741.3|1735.3|1741.3|1735.3|1741.3|1735.3|1741|1735|3
1600937700000|2020-09-24 08:55:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1741.3|1735.3|8
1600938000000|2020-09-24 09:00:00|1741.5|1735.5|1740.3|1734.3|1741.5|1735.5|1740.3|1734.3|8
1600938300000|2020-09-24 09:05:00|1740|1734|1740.3|1734.3|1740.3|1734.3|1740|1734|2
1600938600000|2020-09-24 09:10:00|1740.5|1734.5|1740.3|1734.3|1741.3|1735.3|1740.3|1734.3|4
1600938900000|2020-09-24 09:15:00|1740.5|1734.5|1740.5|1734.5|1740.8|1734.8|1740.3|1734.3|11
1600939200000|2020-09-24 09:20:00|1740.8|1734.8|1740.3|1734.3|1740.8|1734.8|1740.3|1734.3|3
1600939800000|2020-09-24 09:30:00|1740.5|1734.5|1740.8|1734.8|1740.8|1734.8|1740.3|1734.3|10
1600940100000|2020-09-24 09:35:00|1740.5|1734.5|1739|1733|1740.8|1734.8|1738.8|1732.8|21
1600940400000|2020-09-24 09:40:00|1738.8|1732.8|1739|1733|1739.3|1733.3|1737.5|1731.5|35
1600940700000|2020-09-24 09:45:00|1738.8|1732.8|1737|1731|1738.8|1732.8|1736.8|1730.8|18
1600941000000|2020-09-24 09:50:00|1737.3|1731.3|1737.5|1731.5|1737.8|1731.8|1737.3|1731.3|10
1600941300000|2020-09-24 09:55:00|1737.8|1731.8|1738.3|1732.3|1738.8|1732.8|1737.3|1731.3|23
1600941600000|2020-09-24 10:00:00|1738.5|1732.5|1739.3|1733.3|1739.3|1733.3|1738.5|1732.5|18
1600941900000|2020-09-24 10:05:00|1739|1733|1739.8|1733.8|1739.8|1733.8|1739|1733|9
1600942200000|2020-09-24 10:10:00|1739.5|1733.5|1738.8|1732.8|1739.8|1733.8|1738.8|1732.8|17
1600942500000|2020-09-24 10:15:00|1739|1733|1738.8|1732.8|1739.3|1733.3|1738.8|1732.8|11
1600942800000|2020-09-24 10:20:00|1738.3|1732.3|1738.3|1732.3|1739|1733|1738.3|1732.3|15
1600943100000|2020-09-24 10:25:00|1738.5|1732.5|1737.5|1731.5|1738.5|1732.5|1737.3|1731.3|10
1600943400000|2020-09-24 10:30:00|1737.3|1731.3|1736.8|1730.8|1737.5|1731.5|1736.8|1730.8|28
1600943700000|2020-09-24 10:35:00|1736.5|1730.5|1737.8|1731.8|1737.8|1731.8|1736.3|1730.3|12
1600944000000|2020-09-24 10:40:00|1737.3|1731.3|1737.8|1731.8|1737.8|1731.8|1737|1731|5
1600944300000|2020-09-24 10:45:00|1738|1732|1738.3|1732.3|1738.3|1732.3|1738|1732|4
1600944600000|2020-09-24 10:50:00|1738|1732|1738.8|1732.8|1738.8|1732.8|1737.8|1731.8|11
1600944900000|2020-09-24 10:55:00|1739|1733|1738.8|1732.8|1739.5|1733.5|1738.3|1732.3|21
1600945200000|2020-09-24 11:00:00|1739|1733|1738.8|1732.8|1739.3|1733.3|1738.8|1732.8|3
1600945500000|2020-09-24 11:05:00|1738.3|1732.3|1738.3|1732.3|1738.5|1732.5|1738.3|1732.3|3
1600945800000|2020-09-24 11:10:00|1738.5|1732.5|1738.8|1732.8|1739|1733|1738.5|1732.5|4
1600946100000|2020-09-24 11:15:00|1738.5|1732.5|1738.3|1732.3|1738.8|1732.8|1738.3|1732.3|6
1600946400000|2020-09-24 11:20:00|1738.5|1732.5|1738.8|1732.8|1739.3|1733.3|1738.3|1732.3|15
1600946700000|2020-09-24 11:25:00|1738.5|1732.5|1738.8|1732.8|1738.8|1732.8|1738.3|1732.3|11
1600947000000|2020-09-24 11:30:00|1738.5|1732.5|1738.3|1732.3|1738.8|1732.8|1738.3|1732.3|10
1600947300000|2020-09-24 11:35:00|1738.5|1732.5|1738.3|1732.3|1738.8|1732.8|1738.3|1732.3|18
1600947600000|2020-09-24 11:40:00|1738.5|1732.5|1737.5|1731.5|1738.8|1732.8|1737.3|1731.3|9
1600947900000|2020-09-24 11:45:00|1737.3|1731.3|1736.8|1730.8|1737.3|1731.3|1736.8|1730.8|3
1600948200000|2020-09-24 11:50:00|1737.3|1731.3|1737.5|1731.5|1737.5|1731.5|1736.8|1730.8|5
1600948500000|2020-09-24 11:55:00|1737.3|1731.3|1738.3|1732.3|1738.5|1732.5|1736.8|1730.8|33
1600948800000|2020-09-24 12:00:00|1738.8|1732.8|1737.3|1731.3|1738.8|1732.8|1736.5|1730.5|49
1600949100000|2020-09-24 12:05:00|1737.5|1731.5|1737.3|1731.3|1738.3|1732.3|1737.3|1731.3|7
1600949400000|2020-09-24 12:10:00|1737.5|1731.5|1737.8|1731.8|1738.3|1732.3|1737.3|1731.3|17
1600949700000|2020-09-24 12:15:00|1737.5|1731.5|1739.5|1733.5|1739.5|1733.5|1737.5|1731.5|26
1600950000000|2020-09-24 12:20:00|1739.3|1733.3|1739.5|1733.5|1739.8|1733.8|1739|1733|18
1600950300000|2020-09-24 12:25:00|1739.8|1733.8|1739|1733|1740|1734|1738.5|1732.5|11
1600950600000|2020-09-24 12:30:00|1738.8|1732.8|1737.5|1731.5|1739|1733|1737.5|1731.5|23
1600950900000|2020-09-24 12:35:00|1737.8|1731.8|1736.8|1730.8|1738|1732|1736.5|1730.5|21
1600951200000|2020-09-24 12:40:00|1736.5|1730.5|1736.5|1730.5|1737.5|1731.5|1736.3|1730.3|23
1600951500000|2020-09-24 12:45:00|1736.3|1730.3|1736|1730|1737|1731|1735.3|1729.3|32
1600951800000|2020-09-24 12:50:00|1735.8|1729.8|1735.8|1729.8|1736.5|1730.5|1735|1729|54
1600952100000|2020-09-24 12:55:00|1735.5|1729.5|1736.8|1730.8|1736.8|1730.8|1735|1729|36
1600952400000|2020-09-24 13:00:00|1736.5|1730.5|1733.8|1727.8|1737|1731|1733.5|1727.5|119
1600952700000|2020-09-24 13:05:00|1733.5|1727.5|1732.5|1726.5|1734|1728|1732|1726|91
1600953000000|2020-09-24 13:10:00|1732.8|1726.8|1729.8|1723.8|1733|1727|1729.3|1723.3|72
1600953300000|2020-09-24 13:15:00|1729.5|1723.5|1731.3|1725.3|1732.8|1726.8|1729.3|1723.3|70
1600953600000|2020-09-24 13:20:00|1731|1725|1730|1724|1731.3|1725.3|1729.3|1723.3|80
1600953900000|2020-09-24 13:25:00|1729.5|1723.5|1733.3|1727.3|1734|1728|1729.5|1723.5|46
1600954200000|2020-09-24 13:30:00|1733|1727|1732.8|1726.8|1734.8|1728.8|1732.5|1726.5|60
1600954500000|2020-09-24 13:35:00|1732.5|1726.5|1731.5|1725.5|1733.8|1727.8|1731.3|1725.3|56
1600954800000|2020-09-24 13:40:00|1731.3|1725.3|1734.3|1728.3|1734.8|1728.8|1731.3|1725.3|57
1600955100000|2020-09-24 13:45:00|1733.8|1727.8|1734.5|1728.5|1735.3|1729.3|1733.8|1727.8|44
1600955400000|2020-09-24 13:50:00|1734.8|1728.8|1737.8|1731.8|1738|1732|1734.5|1728.5|72
1600955700000|2020-09-24 13:55:00|1738|1732|1736.5|1730.5|1738|1732|1736|1730|53
1600956000000|2020-09-24 14:00:00|1736.8|1730.8|1738.8|1732.8|1739.8|1733.8|1736.8|1730.8|86
1600956300000|2020-09-24 14:05:00|1739|1733|1740.5|1734.5|1740.8|1734.8|1737.3|1731.3|89
1600956600000|2020-09-24 14:10:00|1740.3|1734.3|1739.5|1733.5|1740.8|1734.8|1739.3|1733.3|46
1600956900000|2020-09-24 14:15:00|1739.8|1733.8|1740.3|1734.3|1742.3|1736.3|1739.8|1733.8|44
1600957200000|2020-09-24 14:20:00|1740.5|1734.5|1740|1734|1741.8|1735.8|1739.5|1733.5|78
1600957500000|2020-09-24 14:25:00|1740.3|1734.3|1738.3|1732.3|1740.5|1734.5|1737.5|1731.5|48
1600957800000|2020-09-24 14:30:00|1737.5|1731.5|1735.3|1729.3|1737.5|1731.5|1734|1728|68
1600958100000|2020-09-24 14:35:00|1735.5|1729.5|1738|1732|1738.8|1732.8|1734.8|1728.8|59
1600958400000|2020-09-24 14:40:00|1737.8|1731.8|1735.3|1729.3|1739|1733|1735.3|1729.3|51
1600958700000|2020-09-24 14:45:00|1735.5|1729.5|1737.8|1731.8|1738.5|1732.5|1735.5|1729.5|44
1600959000000|2020-09-24 14:50:00|1738|1732|1738.3|1732.3|1739|1733|1737|1731|35
1600959300000|2020-09-24 14:55:00|1738.5|1732.5|1742|1736|1742.5|1736.5|1738.3|1732.3|79
1600959600000|2020-09-24 15:00:00|1741.8|1735.8|1741.8|1735.8|1743|1737|1740.3|1734.3|46
1600959900000|2020-09-24 15:05:00|1742|1736|1744|1738|1745.5|1739.5|1741.8|1735.8|52
1600960200000|2020-09-24 15:10:00|1744.3|1738.3|1744.8|1738.8|1745|1739|1743.5|1737.5|45
1600960500000|2020-09-24 15:15:00|1744.5|1738.5|1743.5|1737.5|1744.8|1738.8|1743|1737|43
1600960800000|2020-09-24 15:20:00|1743|1737|1743.5|1737.5|1744.5|1738.5|1743|1737|38
1600961100000|2020-09-24 15:25:00|1743.8|1737.8|1744.8|1738.8|1745|1739|1743.3|1737.3|27
1600961400000|2020-09-24 15:30:00|1744.3|1738.3|1741.5|1735.5|1744.3|1738.3|1740.5|1734.5|136
1600961700000|2020-09-24 15:35:00|1741.3|1735.3|1746.3|1740.3|1747.3|1741.3|1741.3|1735.3|48
1600962000000|2020-09-24 15:40:00|1746.5|1740.5|1746.3|1740.3|1746.5|1740.5|1743.5|1737.5|24
1600962300000|2020-09-24 15:45:00|1746|1740|1745.5|1739.5|1746.3|1740.3|1744.8|1738.8|24
1600962600000|2020-09-24 15:50:00|1745.8|1739.8|1745.3|1739.3|1745.8|1739.8|1744.5|1738.5|17
1600962900000|2020-09-24 15:55:00|1745|1739|1745.5|1739.5|1745.8|1739.8|1744.5|1738.5|23
1600963200000|2020-09-24 16:00:00|1745.8|1739.8|1746.8|1740.8|1746.8|1740.8|1745.5|1739.5|8
1600963500000|2020-09-24 16:05:00|1747.8|1741.8|1748.3|1742.3|1748.5|1742.5|1747.8|1741.8|9
1600963800000|2020-09-24 16:10:00|1748.5|1742.5|1748|1742|1748.8|1742.8|1748|1742|9
1600964100000|2020-09-24 16:15:00|1748.3|1742.3|1748.3|1742.3|1748.5|1742.5|1747.5|1741.5|10
1600964400000|2020-09-24 16:20:00|1748.5|1742.5|1749.8|1743.8|1749.8|1743.8|1748|1742|29
1600964700000|2020-09-24 16:25:00|1750|1744|1748.3|1742.3|1750.8|1744.8|1748|1742|36
1600965000000|2020-09-24 16:30:00|1748.5|1742.5|1748|1742|1748.5|1742.5|1747.8|1741.8|12
1600965300000|2020-09-24 16:35:00|1748.3|1742.3|1748.8|1742.8|1749.5|1743.5|1748|1742|9
1600965600000|2020-09-24 16:40:00|1749.3|1743.3|1750.5|1744.5|1751.8|1745.8|1749.3|1743.3|17
1600965900000|2020-09-24 16:45:00|1750.3|1744.3|1751.3|1745.3|1751.3|1745.3|1750.3|1744.3|14
1600966200000|2020-09-24 16:50:00|1751.5|1745.5|1751.3|1745.3|1751.5|1745.5|1751.3|1745.3|8
1600966500000|2020-09-24 16:55:00|1751.5|1745.5|1750.8|1744.8|1751.5|1745.5|1750.8|1744.8|11
1600992000000|2020-09-25 00:00:00|1753.3|1747.3|1751|1745|1753.3|1747.3|1750.1|1744.1|11
1600992300000|2020-09-25 00:05:00|1750.9|1744.9|1750.5|1744.5|1750.9|1744.9|1750.4|1744.4|4
1600992600000|2020-09-25 00:10:00|1750.4|1744.4|1749.3|1743.3|1750.4|1744.4|1749.3|1743.3|5
1600992900000|2020-09-25 00:15:00|1749|1743|1748.8|1742.8|1749|1743|1748.8|1742.8|2
1600993200000|2020-09-25 00:20:00|1748.3|1742.3|1748|1742|1748.3|1742.3|1748|1742|2
1600993500000|2020-09-25 00:25:00|1747.4|1741.4|1748|1742|1748|1742|1747.4|1741.4|4
1600994100000|2020-09-25 00:35:00|1748.1|1742.1|1749.4|1743.4|1749.4|1743.4|1748.1|1742.1|5
1600994400000|2020-09-25 00:40:00|1750.3|1744.3|1750.5|1744.5|1750.8|1744.8|1750.3|1744.3|4
1600994700000|2020-09-25 00:45:00|1750|1744|1750.3|1744.3|1750.3|1744.3|1749.1|1743.1|9
1600995000000|2020-09-25 00:50:00|1750.6|1744.6|1750.5|1744.5|1750.8|1744.8|1750.1|1744.1|7
1600995300000|2020-09-25 00:55:00|1751.1|1745.1|1751.1|1745.1|1751.4|1745.4|1751|1745|5
1600995600000|2020-09-25 01:00:00|1751.4|1745.4|1751.5|1745.5|1751.9|1745.9|1751.1|1745.1|20
1600995900000|2020-09-25 01:05:00|1751|1745|1749.3|1743.3|1752.8|1746.8|1749.3|1743.3|43
1600996200000|2020-09-25 01:10:00|1749.4|1743.4|1752.3|1746.3|1752.8|1746.8|1749.1|1743.1|19
1600996500000|2020-09-25 01:15:00|1752.1|1746.1|1750.8|1744.8|1752.3|1746.3|1750.1|1744.1|20
1600996800000|2020-09-25 01:20:00|1751.3|1745.3|1751.8|1745.8|1752|1746|1750.5|1744.5|20
1600997100000|2020-09-25 01:25:00|1752.1|1746.1|1751.6|1745.6|1752.6|1746.6|1751.6|1745.6|14
1600997400000|2020-09-25 01:30:00|1751.4|1745.4|1750.3|1744.3|1751.4|1745.4|1750.3|1744.3|18
1600997700000|2020-09-25 01:35:00|1750|1744|1749.5|1743.5|1750|1744|1749.4|1743.4|5
1600998000000|2020-09-25 01:40:00|1749.6|1743.6|1750.8|1744.8|1751|1745|1749.6|1743.6|18
1600998300000|2020-09-25 01:45:00|1750.6|1744.6|1749.5|1743.5|1750.9|1744.9|1749.5|1743.5|11
1600998600000|2020-09-25 01:50:00|1749.6|1743.6|1750.8|1744.8|1750.8|1744.8|1749.4|1743.4|13
1600998900000|2020-09-25 01:55:00|1750.9|1744.9|1751.4|1745.4|1752|1746|1750.9|1744.9|10
1600999200000|2020-09-25 02:00:00|1751.5|1745.5|1750.8|1744.8|1751.5|1745.5|1750.8|1744.8|10
1600999500000|2020-09-25 02:05:00|1750.9|1744.9|1751.3|1745.3|1751.3|1745.3|1750.6|1744.6|12
1600999800000|2020-09-25 02:10:00|1751.5|1745.5|1753|1747|1753.3|1747.3|1751.5|1745.5|11
1601000100000|2020-09-25 02:15:00|1752.9|1746.9|1753|1747|1753.1|1747.1|1752.6|1746.6|6
1601000400000|2020-09-25 02:20:00|1753.1|1747.1|1753.1|1747.1|1753.1|1747.1|1753.1|1747.1|1
1601001000000|2020-09-25 02:30:00|1753.3|1747.3|1753.3|1747.3|1753.9|1747.9|1753|1747|15
1601001300000|2020-09-25 02:35:00|1752.9|1746.9|1752.1|1746.1|1753|1747|1752.1|1746.1|7
1601001600000|2020-09-25 02:40:00|1751.1|1745.1|1752|1746|1752|1746|1751.1|1745.1|5
1601001900000|2020-09-25 02:45:00|1752.3|1746.3|1750.8|1744.8|1752.3|1746.3|1750|1744|38
1601002200000|2020-09-25 02:50:00|1751.1|1745.1|1751.8|1745.8|1752.3|1746.3|1751.1|1745.1|12
1601002500000|2020-09-25 02:55:00|1751.6|1745.6|1750.8|1744.8|1751.6|1745.6|1749.6|1743.6|32
1601002800000|2020-09-25 03:00:00|1750.4|1744.4|1750.8|1744.8|1750.8|1744.8|1749.9|1743.9|6
1601003100000|2020-09-25 03:05:00|1751.3|1745.3|1751.4|1745.4|1751.4|1745.4|1751.3|1745.3|2
1601003400000|2020-09-25 03:10:00|1751.5|1745.5|1752.5|1746.5|1752.5|1746.5|1751.5|1745.5|2
1601003700000|2020-09-25 03:15:00|1752.8|1746.8|1753.8|1747.8|1753.8|1747.8|1752.8|1746.8|7
1601004000000|2020-09-25 03:20:00|1753|1747|1753.3|1747.3|1753.6|1747.6|1753|1747|13
1601004300000|2020-09-25 03:25:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|4
1601004600000|2020-09-25 03:30:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|2
1601004900000|2020-09-25 03:35:00|1753|1747|1752.3|1746.3|1753.1|1747.1|1752.3|1746.3|6
1601006700000|2020-09-25 04:05:00|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1752.8|1746.8|1
1601007300000|2020-09-25 04:15:00|1752.4|1746.4|1751.9|1745.9|1752.4|1746.4|1751.9|1745.9|2
1601007600000|2020-09-25 04:20:00|1752|1746|1752|1746|1752|1746|1752|1746|1
1601008200000|2020-09-25 04:30:00|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1
1601008500000|2020-09-25 04:35:00|1752|1746|1751.5|1745.5|1752.1|1746.1|1751.5|1745.5|5
1601008800000|2020-09-25 04:40:00|1751.3|1745.3|1751.3|1745.3|1751.6|1745.6|1751.3|1745.3|5
1601009400000|2020-09-25 04:50:00|1751.6|1745.6|1751.6|1745.6|1751.8|1745.8|1751.6|1745.6|3
1601009700000|2020-09-25 04:55:00|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1751.9|1745.9|1
1601010000000|2020-09-25 05:00:00|1752.1|1746.1|1752.1|1746.1|1752.1|1746.1|1752.1|1746.1|1
1601010600000|2020-09-25 05:10:00|1752.4|1746.4|1752.3|1746.3|1752.6|1746.6|1752.3|1746.3|4
1601011200000|2020-09-25 05:20:00|1752.1|1746.1|1752.3|1746.3|1752.3|1746.3|1752.1|1746.1|2
1601011800000|2020-09-25 05:30:00|1751.9|1745.9|1753.3|1747.3|1753.8|1747.8|1751.3|1745.3|17
1601012100000|2020-09-25 05:35:00|1753.5|1747.5|1754.3|1748.3|1754.3|1748.3|1753.3|1747.3|13
1601012400000|2020-09-25 05:40:00|1754.5|1748.5|1754.8|1748.8|1754.9|1748.9|1754.5|1748.5|6
1601012700000|2020-09-25 05:45:00|1754.5|1748.5|1751|1745|1754.5|1748.5|1751|1745|13
1601013000000|2020-09-25 05:50:00|1752.3|1746.3|1750.3|1744.3|1752.4|1746.4|1750.3|1744.3|9
1601013300000|2020-09-25 05:55:00|1750|1744|1747.4|1741.4|1750|1744|1746.9|1740.9|17
1601013600000|2020-09-25 06:00:00|1747.5|1741.5|1748.5|1742.5|1750.3|1744.3|1747.5|1741.5|54
1601013900000|2020-09-25 06:05:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1748.8|1742.8|17
1601014200000|2020-09-25 06:10:00|1750|1744|1751|1745|1751.6|1745.6|1750|1744|31
1601014500000|2020-09-25 06:15:00|1750.9|1744.9|1750|1744|1751|1745|1750|1744|10
1601014800000|2020-09-25 06:20:00|1749.9|1743.9|1749.8|1743.8|1749.9|1743.9|1749|1743|7
1601015400000|2020-09-25 06:30:00|1750.8|1744.8|1750.4|1744.4|1750.9|1744.9|1750.3|1744.3|10
1601015700000|2020-09-25 06:35:00|1749.6|1743.6|1751.5|1745.5|1751.9|1745.9|1749.6|1743.6|20
1601016000000|2020-09-25 06:40:00|1751.6|1745.6|1752.4|1746.4|1752.8|1746.8|1751.3|1745.3|18
1601016300000|2020-09-25 06:45:00|1752.3|1746.3|1752.8|1746.8|1754|1748|1752.3|1746.3|19
1601016600000|2020-09-25 06:50:00|1753|1747|1750.9|1744.9|1753.3|1747.3|1750.9|1744.9|22
1601016900000|2020-09-25 06:55:00|1751|1745|1751.3|1745.3|1751.3|1745.3|1749|1743|37
1601017200000|2020-09-25 07:00:00|1752|1746|1754.8|1748.8|1755|1749|1752|1746|60
1601017500000|2020-09-25 07:05:00|1754.5|1748.5|1753|1747|1754.5|1748.5|1751.8|1745.8|54
1601017800000|2020-09-25 07:10:00|1752.8|1746.8|1753.8|1747.8|1755|1749|1751.5|1745.5|52
1601018100000|2020-09-25 07:15:00|1754|1748|1754.5|1748.5|1755|1749|1753.3|1747.3|36
1601018400000|2020-09-25 07:20:00|1754.3|1748.3|1754.3|1748.3|1754.8|1748.8|1752.8|1746.8|26
1601018700000|2020-09-25 07:25:00|1754.8|1748.8|1754.8|1748.8|1755|1749|1753.3|1747.3|25
1601019000000|2020-09-25 07:30:00|1754.3|1748.3|1754.8|1748.8|1755|1749|1753.8|1747.8|13
1601019300000|2020-09-25 07:35:00|1755|1749|1757.5|1751.5|1757.5|1751.5|1755|1749|21
1601019600000|2020-09-25 07:40:00|1757.3|1751.3|1756|1750|1757.5|1751.5|1755.5|1749.5|20
1601019900000|2020-09-25 07:45:00|1755.8|1749.8|1756.3|1750.3|1756.8|1750.8|1755.5|1749.5|17
1601020200000|2020-09-25 07:50:00|1756.5|1750.5|1755.8|1749.8|1756.5|1750.5|1755.8|1749.8|5
1601020500000|2020-09-25 07:55:00|1756|1750|1756.3|1750.3|1756.5|1750.5|1756|1750|8
1601020800000|2020-09-25 08:00:00|1756|1750|1756.3|1750.3|1756.3|1750.3|1755.5|1749.5|10
1601021100000|2020-09-25 08:05:00|1756|1750|1755|1749|1756|1750|1754.5|1748.5|22
1601021400000|2020-09-25 08:10:00|1754.8|1748.8|1753.8|1747.8|1754.8|1748.8|1752.8|1746.8|27
1601021700000|2020-09-25 08:15:00|1753.5|1747.5|1753.5|1747.5|1753.8|1747.8|1753|1747|24
1601022000000|2020-09-25 08:20:00|1753.8|1747.8|1754|1748|1754.5|1748.5|1753|1747|13
1601022300000|2020-09-25 08:25:00|1753.8|1747.8|1754.3|1748.3|1754.8|1748.8|1753.5|1747.5|11
1601022600000|2020-09-25 08:30:00|1754.8|1748.8|1754.8|1748.8|1755.3|1749.3|1754.5|1748.5|16
1601022900000|2020-09-25 08:35:00|1755|1749|1754.3|1748.3|1755.3|1749.3|1754.3|1748.3|9
1601023200000|2020-09-25 08:40:00|1754.5|1748.5|1754.5|1748.5|1754.8|1748.8|1754.3|1748.3|7
1601023500000|2020-09-25 08:45:00|1754.3|1748.3|1754.3|1748.3|1754.8|1748.8|1754.3|1748.3|19
1601023800000|2020-09-25 08:50:00|1754.5|1748.5|1754.3|1748.3|1754.8|1748.8|1754.3|1748.3|5
1601024100000|2020-09-25 08:55:00|1753.8|1747.8|1753.8|1747.8|1753.8|1747.8|1753|1747|13
1601024400000|2020-09-25 09:00:00|1753.3|1747.3|1753.8|1747.8|1754|1748|1753.3|1747.3|13
1601024700000|2020-09-25 09:05:00|1753.5|1747.5|1753.3|1747.3|1753.5|1747.5|1753.3|1747.3|2
1601025000000|2020-09-25 09:10:00|1753.5|1747.5|1754.3|1748.3|1754.5|1748.5|1753.5|1747.5|11
1601025300000|2020-09-25 09:15:00|1754|1748|1754.5|1748.5|1754.8|1748.8|1753.8|1747.8|16
1601025600000|2020-09-25 09:20:00|1754.8|1748.8|1755.3|1749.3|1755.8|1749.8|1754.8|1748.8|8
1601025900000|2020-09-25 09:25:00|1755|1749|1756.3|1750.3|1756.5|1750.5|1755|1749|9
1601026200000|2020-09-25 09:30:00|1756|1750|1757.3|1751.3|1757.5|1751.5|1756|1750|13
1601026500000|2020-09-25 09:35:00|1757.5|1751.5|1757|1751|1757.5|1751.5|1756.5|1750.5|13
1601026800000|2020-09-25 09:40:00|1756.8|1750.8|1754.5|1748.5|1756.8|1750.8|1754.5|1748.5|13
1601027100000|2020-09-25 09:45:00|1754.8|1748.8|1754.8|1748.8|1755.3|1749.3|1754.5|1748.5|9
1601027400000|2020-09-25 09:50:00|1755|1749|1754.8|1748.8|1755.3|1749.3|1754.8|1748.8|12
1601027700000|2020-09-25 09:55:00|1755|1749|1755|1749|1755.3|1749.3|1754.8|1748.8|9
1601028000000|2020-09-25 10:00:00|1755.3|1749.3|1754.8|1748.8|1755.8|1749.8|1754.8|1748.8|12
1601028300000|2020-09-25 10:05:00|1754.3|1748.3|1754.3|1748.3|1754.3|1748.3|1754|1748|5
1601028600000|2020-09-25 10:10:00|1753.8|1747.8|1753.3|1747.3|1753.8|1747.8|1753.3|1747.3|11
1601028900000|2020-09-25 10:15:00|1753.5|1747.5|1752.8|1746.8|1753.8|1747.8|1752.8|1746.8|13
1601029200000|2020-09-25 10:20:00|1752.3|1746.3|1752.3|1746.3|1752.8|1746.8|1752.3|1746.3|24
1601029500000|2020-09-25 10:25:00|1752.5|1746.5|1752.5|1746.5|1752.8|1746.8|1752.3|1746.3|20
1601029800000|2020-09-25 10:30:00|1752.3|1746.3|1753.3|1747.3|1753.3|1747.3|1752.3|1746.3|19
1601030100000|2020-09-25 10:35:00|1753|1747|1753.3|1747.3|1753.3|1747.3|1752.8|1746.8|16
1601030400000|2020-09-25 10:40:00|1753|1747|1752.8|1746.8|1753|1747|1752.8|1746.8|6
1601030700000|2020-09-25 10:45:00|1752.5|1746.5|1753|1747|1753.3|1747.3|1752.5|1746.5|7
1601031000000|2020-09-25 10:50:00|1753.3|1747.3|1752.8|1746.8|1753.3|1747.3|1752.8|1746.8|5
1601031300000|2020-09-25 10:55:00|1753|1747|1752.8|1746.8|1753.3|1747.3|1752.3|1746.3|8
1601031600000|2020-09-25 11:00:00|1753|1747|1752.3|1746.3|1753|1747|1752.3|1746.3|8
1601031900000|2020-09-25 11:05:00|1752|1746|1752.3|1746.3|1753.3|1747.3|1752|1746|19
1601032200000|2020-09-25 11:10:00|1752.5|1746.5|1750|1744|1752.8|1746.8|1748.5|1742.5|17
1601032500000|2020-09-25 11:15:00|1749.8|1743.8|1750|1744|1750.3|1744.3|1749|1743|16
1601032800000|2020-09-25 11:20:00|1750.3|1744.3|1750|1744|1751.3|1745.3|1750|1744|18
1601033100000|2020-09-25 11:25:00|1749.8|1743.8|1749.3|1743.3|1749.8|1743.8|1749|1743|7
1601033400000|2020-09-25 11:30:00|1749|1743|1748.8|1742.8|1749.3|1743.3|1748.8|1742.8|5
1601033700000|2020-09-25 11:35:00|1749|1743|1749.3|1743.3|1749.5|1743.5|1748.8|1742.8|10
1601034000000|2020-09-25 11:40:00|1749|1743|1749.5|1743.5|1749.8|1743.8|1748.8|1742.8|9
1601034300000|2020-09-25 11:45:00|1749.3|1743.3|1748.8|1742.8|1749.8|1743.8|1748.8|1742.8|6
1601034600000|2020-09-25 11:50:00|1749|1743|1748|1742|1749.3|1743.3|1747.8|1741.8|23
1601034900000|2020-09-25 11:55:00|1747.8|1741.8|1749.8|1743.8|1749.8|1743.8|1747.5|1741.5|31
1601035200000|2020-09-25 12:00:00|1750.3|1744.3|1750.8|1744.8|1750.8|1744.8|1750|1744|10
1601035500000|2020-09-25 12:05:00|1750.5|1744.5|1752.3|1746.3|1752.3|1746.3|1750.3|1744.3|19
1601035800000|2020-09-25 12:10:00|1752|1746|1751.8|1745.8|1752.3|1746.3|1751.8|1745.8|23
1601036100000|2020-09-25 12:15:00|1751|1745|1750.8|1744.8|1751.3|1745.3|1750.8|1744.8|7
1601036400000|2020-09-25 12:20:00|1750.5|1744.5|1751|1745|1752|1746|1750.5|1744.5|15
1601036700000|2020-09-25 12:25:00|1750.8|1744.8|1751.3|1745.3|1751.3|1745.3|1750.5|1744.5|29
1601037000000|2020-09-25 12:30:00|1751.5|1745.5|1752|1746|1753.3|1747.3|1751.3|1745.3|38
1601037300000|2020-09-25 12:35:00|1752.3|1746.3|1753|1747|1753|1747|1751.5|1745.5|29
1601037600000|2020-09-25 12:40:00|1753.3|1747.3|1754.8|1748.8|1755.5|1749.5|1753|1747|28
1601037900000|2020-09-25 12:45:00|1754.5|1748.5|1760.8|1754.8|1761.5|1755.5|1754|1748|72
1601038200000|2020-09-25 12:50:00|1761|1755|1758.3|1752.3|1761|1755|1757.8|1751.8|50
1601038500000|2020-09-25 12:55:00|1757.8|1751.8|1763.3|1757.3|1763.3|1757.3|1757.8|1751.8|42
1601038800000|2020-09-25 13:00:00|1763.5|1757.5|1760|1754|1764.3|1758.3|1760|1754|90
1601039100000|2020-09-25 13:05:00|1760.3|1754.3|1761.3|1755.3|1761.8|1755.8|1759.8|1753.8|44
1601039400000|2020-09-25 13:10:00|1761.5|1755.5|1760.8|1754.8|1762|1756|1760.5|1754.5|30
1601039700000|2020-09-25 13:15:00|1761|1755|1760.3|1754.3|1761|1755|1759.8|1753.8|22
1601040000000|2020-09-25 13:20:00|1760|1754|1760|1754|1760.5|1754.5|1758.3|1752.3|69
1601040300000|2020-09-25 13:25:00|1760.3|1754.3|1758.8|1752.8|1760.8|1754.8|1758.8|1752.8|21
1601040600000|2020-09-25 13:30:00|1759|1753|1760.5|1754.5|1761|1755|1759|1753|61
1601040900000|2020-09-25 13:35:00|1760.3|1754.3|1762.8|1756.8|1763|1757|1760|1754|32
1601041200000|2020-09-25 13:40:00|1763|1757|1763.5|1757.5|1765.8|1759.8|1762.5|1756.5|74
1601041500000|2020-09-25 13:45:00|1763.3|1757.3|1760.5|1754.5|1763.3|1757.3|1760.3|1754.3|51
1601041800000|2020-09-25 13:50:00|1760.3|1754.3|1757.3|1751.3|1760.3|1754.3|1757.3|1751.3|43
1601042100000|2020-09-25 13:55:00|1757.5|1751.5|1757.3|1751.3|1757.8|1751.8|1756.3|1750.3|26
1601042400000|2020-09-25 14:00:00|1757.5|1751.5|1755.3|1749.3|1757.5|1751.5|1755.3|1749.3|16
1601042700000|2020-09-25 14:05:00|1755|1749|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|16
1601043000000|2020-09-25 14:10:00|1754.5|1748.5|1753.5|1747.5|1755|1749|1752|1746|44
1601043300000|2020-09-25 14:15:00|1753|1747|1752.8|1746.8|1753|1747|1750.8|1744.8|42
1601043600000|2020-09-25 14:20:00|1752.5|1746.5|1752.8|1746.8|1753.3|1747.3|1752.3|1746.3|18
1601043900000|2020-09-25 14:25:00|1753|1747|1753|1747|1755.3|1749.3|1752.3|1746.3|29
1601044200000|2020-09-25 14:30:00|1753.3|1747.3|1753.3|1747.3|1753.8|1747.8|1753|1747|9
1601044500000|2020-09-25 14:35:00|1754.5|1748.5|1757.5|1751.5|1757.5|1751.5|1754.5|1748.5|22
1601044800000|2020-09-25 14:40:00|1757.8|1751.8|1761|1755|1761.5|1755.5|1756.8|1750.8|83
1601045100000|2020-09-25 14:45:00|1760.8|1754.8|1761.8|1755.8|1762|1756|1760.3|1754.3|46
1601045400000|2020-09-25 14:50:00|1762|1756|1762.3|1756.3|1763.8|1757.8|1761.3|1755.3|41
1601045700000|2020-09-25 14:55:00|1762|1756|1762|1756|1762.8|1756.8|1761.8|1755.8|34
1601046000000|2020-09-25 15:00:00|1762.3|1756.3|1761.3|1755.3|1762.5|1756.5|1759.8|1753.8|32
1601046300000|2020-09-25 15:05:00|1761|1755|1758.3|1752.3|1761|1755|1758.3|1752.3|12
1601046600000|2020-09-25 15:10:00|1758|1752|1757.3|1751.3|1759.3|1753.3|1757|1751|22
1601046900000|2020-09-25 15:15:00|1757.5|1751.5|1759|1753|1759|1753|1757|1751|22
1601047200000|2020-09-25 15:20:00|1758.8|1752.8|1757.8|1751.8|1759.8|1753.8|1757.8|1751.8|13
1601047500000|2020-09-25 15:25:00|1757.5|1751.5|1757.3|1751.3|1757.8|1751.8|1755.3|1749.3|41
1601047800000|2020-09-25 15:30:00|1757|1751|1749.5|1743.5|1757.3|1751.3|1748.8|1742.8|109
1601048100000|2020-09-25 15:35:00|1749.8|1743.8|1750.8|1744.8|1751.8|1745.8|1749.8|1743.8|33
1601048400000|2020-09-25 15:40:00|1751|1745|1751|1745|1752.3|1746.3|1750.8|1744.8|44
1601048700000|2020-09-25 15:45:00|1751.3|1745.3|1751.3|1745.3|1751.8|1745.8|1750.3|1744.3|24
1601049000000|2020-09-25 15:50:00|1751.5|1745.5|1753.3|1747.3|1753.3|1747.3|1751|1745|20
1601049300000|2020-09-25 15:55:00|1753.5|1747.5|1754.8|1748.8|1755.3|1749.3|1752.8|1746.8|28
1601049600000|2020-09-25 16:00:00|1754.5|1748.5|1752.5|1746.5|1754.5|1748.5|1752.5|1746.5|17
1601049900000|2020-09-25 16:05:00|1752.8|1746.8|1753.3|1747.3|1754|1748|1752.8|1746.8|10
1601050200000|2020-09-25 16:10:00|1753.5|1747.5|1755.3|1749.3|1755.5|1749.5|1753.5|1747.5|8
1601050500000|2020-09-25 16:15:00|1755|1749|1755.8|1749.8|1756|1750|1755|1749|10
1601050800000|2020-09-25 16:20:00|1756|1750|1756.3|1750.3|1756.3|1750.3|1755.8|1749.8|5
1601051100000|2020-09-25 16:25:00|1756.8|1750.8|1757|1751|1757|1751|1755.8|1749.8|11
1601051400000|2020-09-25 16:30:00|1756.8|1750.8|1760|1754|1760.3|1754.3|1755.8|1749.8|13
1601051700000|2020-09-25 16:35:00|1759.3|1753.3|1759.8|1753.8|1760.3|1754.3|1758.5|1752.5|17
1601052000000|2020-09-25 16:40:00|1759.3|1753.3|1759.8|1753.8|1759.8|1753.8|1758.5|1752.5|6
1601052300000|2020-09-25 16:45:00|1760.3|1754.3|1760.8|1754.8|1760.8|1754.8|1759.8|1753.8|7
1601052600000|2020-09-25 16:50:00|1760.5|1754.5|1760.5|1754.5|1761.3|1755.3|1760.3|1754.3|19
1601052900000|2020-09-25 16:55:00|1760.3|1754.3|1761.3|1755.3|1761.8|1755.8|1760.3|1754.3|11
1601251200000|2020-09-28 00:00:00|1766.5|1754.5|1764.4|1758.4|1766.5|1758.5|1764.4|1754.5|3
1601251800000|2020-09-28 00:10:00|1763|1757|1763.6|1757.6|1763.6|1757.6|1763|1757|3
1601252100000|2020-09-28 00:15:00|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1
1601252700000|2020-09-28 00:25:00|1764|1758|1764|1758|1764|1758|1764|1758|1
1601253300000|2020-09-28 00:35:00|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1763.8|1757.8|1
1601253600000|2020-09-28 00:40:00|1764|1758|1765.1|1759.1|1765.3|1759.3|1764|1758|9
1601253900000|2020-09-28 00:45:00|1765.4|1759.4|1769.3|1763.3|1769.6|1763.6|1765.4|1759.4|18
1601254200000|2020-09-28 00:50:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.3|1763.3|17
1601254500000|2020-09-28 00:55:00|1769.4|1763.4|1768.6|1762.6|1769.5|1763.5|1768|1762|19
1601254800000|2020-09-28 01:00:00|1768.8|1762.8|1769.4|1763.4|1769.5|1763.5|1768|1762|34
1601255100000|2020-09-28 01:05:00|1769.5|1763.5|1769|1763|1769.6|1763.6|1769|1763|6
1601255400000|2020-09-28 01:10:00|1769.3|1763.3|1769|1763|1769.8|1763.8|1769|1763|13
1601255700000|2020-09-28 01:15:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1
1601256000000|2020-09-28 01:20:00|1768.6|1762.6|1769.4|1763.4|1769.4|1763.4|1768.6|1762.6|6
1601256300000|2020-09-28 01:25:00|1769.5|1763.5|1769.4|1763.4|1769.5|1763.5|1769.3|1763.3|6
1601256600000|2020-09-28 01:30:00|1769.5|1763.5|1768.8|1762.8|1769.5|1763.5|1768.8|1762.8|5
1601256900000|2020-09-28 01:35:00|1768.4|1762.4|1765.8|1759.8|1768.6|1762.6|1765.5|1759.5|21
1601257200000|2020-09-28 01:40:00|1765.5|1759.5|1765|1759|1765.9|1759.9|1763.9|1757.9|18
1601257500000|2020-09-28 01:45:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1765.3|1759.3|2
1601257800000|2020-09-28 01:50:00|1765.8|1759.8|1765.5|1759.5|1765.8|1759.8|1765.5|1759.5|6
1601258100000|2020-09-28 01:55:00|1765.8|1759.8|1766.3|1760.3|1766.3|1760.3|1765.5|1759.5|8
1601258400000|2020-09-28 02:00:00|1766|1760|1764.4|1758.4|1766|1760|1764.4|1758.4|10
1601258700000|2020-09-28 02:05:00|1764.5|1758.5|1763.6|1757.6|1764.8|1758.8|1763.6|1757.6|6
1601259000000|2020-09-28 02:10:00|1763.9|1757.9|1763.9|1757.9|1764.4|1758.4|1763.9|1757.9|10
1601259300000|2020-09-28 02:15:00|1764.5|1758.5|1763.9|1757.9|1764.5|1758.5|1763.9|1757.9|4
1601259600000|2020-09-28 02:20:00|1764.3|1758.3|1763.9|1757.9|1764.3|1758.3|1763.9|1757.9|2
1601259900000|2020-09-28 02:25:00|1763.6|1757.6|1763.4|1757.4|1763.6|1757.6|1763.3|1757.3|5
1601260200000|2020-09-28 02:30:00|1763.6|1757.6|1763.5|1757.5|1764.3|1758.3|1763.3|1757.3|15
1601260500000|2020-09-28 02:35:00|1763.3|1757.3|1761.8|1755.8|1763.3|1757.3|1761.8|1755.8|3
1601260800000|2020-09-28 02:40:00|1761.6|1755.6|1762.3|1756.3|1763|1757|1761.5|1755.5|9
1601261100000|2020-09-28 02:45:00|1762.8|1756.8|1762.6|1756.6|1763|1757|1762.3|1756.3|12
1601261400000|2020-09-28 02:50:00|1762.5|1756.5|1764|1758|1764.3|1758.3|1762.3|1756.3|26
1601261700000|2020-09-28 02:55:00|1764.1|1758.1|1764.1|1758.1|1765.3|1759.3|1764.1|1758.1|16
1601262000000|2020-09-28 03:00:00|1764.3|1758.3|1765|1759|1765|1759|1764.1|1758.1|12
1601262300000|2020-09-28 03:05:00|1765.3|1759.3|1765.5|1759.5|1765.5|1759.5|1765.3|1759.3|2
1601262600000|2020-09-28 03:10:00|1765.6|1759.6|1766.3|1760.3|1766.5|1760.5|1765.6|1759.6|13
1601262900000|2020-09-28 03:15:00|1765.8|1759.8|1765.1|1759.1|1765.9|1759.9|1764.8|1758.8|15
1601263200000|2020-09-28 03:20:00|1765|1759|1765.6|1759.6|1766.3|1760.3|1764.6|1758.6|22
1601263500000|2020-09-28 03:25:00|1765.4|1759.4|1763.9|1757.9|1765.4|1759.4|1763.9|1757.9|19
1601263800000|2020-09-28 03:30:00|1764.4|1758.4|1764.3|1758.3|1764.5|1758.5|1764.3|1758.3|4
1601264100000|2020-09-28 03:35:00|1764.1|1758.1|1763.9|1757.9|1764.3|1758.3|1763.6|1757.6|6
1601264400000|2020-09-28 03:40:00|1763.6|1757.6|1763.4|1757.4|1763.6|1757.6|1763.4|1757.4|2
1601264700000|2020-09-28 03:45:00|1763.3|1757.3|1762.9|1756.9|1763.3|1757.3|1762.9|1756.9|3
1601265000000|2020-09-28 03:50:00|1762.8|1756.8|1762.4|1756.4|1762.8|1756.8|1762.4|1756.4|6
1601265300000|2020-09-28 03:55:00|1762.3|1756.3|1761.8|1755.8|1762.3|1756.3|1761.8|1755.8|4
1601265600000|2020-09-28 04:00:00|1761.6|1755.6|1761.8|1755.8|1761.8|1755.8|1761.6|1755.6|4
1601265900000|2020-09-28 04:05:00|1761.9|1755.9|1762.3|1756.3|1762.4|1756.4|1761.9|1755.9|6
1601266200000|2020-09-28 04:10:00|1762|1756|1761.9|1755.9|1762|1756|1761.6|1755.6|5
1601266500000|2020-09-28 04:15:00|1761.8|1755.8|1761.3|1755.3|1761.8|1755.8|1761.3|1755.3|6
1601266800000|2020-09-28 04:20:00|1761.6|1755.6|1761.6|1755.6|1761.8|1755.8|1761.4|1755.4|5
1601267100000|2020-09-28 04:25:00|1761.5|1755.5|1761.4|1755.4|1761.5|1755.5|1761.3|1755.3|3
1601267400000|2020-09-28 04:30:00|1762.5|1756.5|1762.4|1756.4|1762.6|1756.6|1762.4|1756.4|4
1601267700000|2020-09-28 04:35:00|1762.3|1756.3|1761.5|1755.5|1762.3|1756.3|1761.4|1755.4|4
1601268000000|2020-09-28 04:40:00|1761.3|1755.3|1761.6|1755.6|1761.6|1755.6|1761.3|1755.3|3
1601268300000|2020-09-28 04:45:00|1761.8|1755.8|1762.4|1756.4|1762.4|1756.4|1761.8|1755.8|3
1601268600000|2020-09-28 04:50:00|1762.1|1756.1|1762|1756|1762.1|1756.1|1761.4|1755.4|8
1601269200000|2020-09-28 05:00:00|1762.1|1756.1|1762.6|1756.6|1762.9|1756.9|1762.1|1756.1|10
1601269500000|2020-09-28 05:05:00|1762.4|1756.4|1763.3|1757.3|1763.3|1757.3|1762.4|1756.4|6
1601269800000|2020-09-28 05:10:00|1763|1757|1763.5|1757.5|1763.5|1757.5|1763|1757|3
1601270100000|2020-09-28 05:15:00|1763.8|1757.8|1764|1758|1764.3|1758.3|1763.8|1757.8|4
1601270400000|2020-09-28 05:20:00|1763.8|1757.8|1764|1758|1764|1758|1763.8|1757.8|3
1601270700000|2020-09-28 05:25:00|1764.1|1758.1|1763.3|1757.3|1764.3|1758.3|1763.3|1757.3|9
1601271000000|2020-09-28 05:30:00|1763.5|1757.5|1762.3|1756.3|1763.8|1757.8|1762|1756|29
1601271300000|2020-09-28 05:35:00|1762|1756|1761.3|1755.3|1762|1756|1761.3|1755.3|6
1601271600000|2020-09-28 05:40:00|1761|1755|1762.5|1756.5|1762.8|1756.8|1760.8|1754.8|10
1601271900000|2020-09-28 05:45:00|1762.6|1756.6|1763.1|1757.1|1763.9|1757.9|1762.6|1756.6|9
1601272200000|2020-09-28 05:50:00|1763|1757|1764.8|1758.8|1765|1759|1763|1757|9
1601272500000|2020-09-28 05:55:00|1764.5|1758.5|1764.8|1758.8|1764.9|1758.9|1764.5|1758.5|15
1601272800000|2020-09-28 06:00:00|1764.6|1758.6|1765.3|1759.3|1765.3|1759.3|1763.8|1757.8|15
1601273100000|2020-09-28 06:05:00|1765|1759|1765.5|1759.5|1766.3|1760.3|1764.5|1758.5|12
1601273400000|2020-09-28 06:10:00|1765.8|1759.8|1767.8|1761.8|1768.3|1762.3|1765.8|1759.8|24
1601273700000|2020-09-28 06:15:00|1768|1762|1766.6|1760.6|1768.3|1762.3|1766.6|1760.6|23
1601274000000|2020-09-28 06:20:00|1766.8|1760.8|1766.3|1760.3|1767.5|1761.5|1766|1760|10
1601274300000|2020-09-28 06:25:00|1766.6|1760.6|1766.3|1760.3|1766.8|1760.8|1764.8|1758.8|21
1601274600000|2020-09-28 06:30:00|1766.5|1760.5|1763|1757|1766.8|1760.8|1762.8|1756.8|24
1601274900000|2020-09-28 06:35:00|1762.9|1756.9|1763|1757|1763.1|1757.1|1762.4|1756.4|20
1601275200000|2020-09-28 06:40:00|1762.9|1756.9|1761.8|1755.8|1762.9|1756.9|1761.4|1755.4|13
1601275500000|2020-09-28 06:45:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1761.3|1755.3|8
1601275800000|2020-09-28 06:50:00|1762|1756|1762.3|1756.3|1762.4|1756.4|1762|1756|4
1601276100000|2020-09-28 06:55:00|1761.8|1755.8|1764.5|1758.5|1765|1759|1761.3|1755.3|16
1601276400000|2020-09-28 07:00:00|1764.3|1758.3|1768.5|1762.5|1768.5|1762.5|1763.5|1757.5|42
1601276700000|2020-09-28 07:05:00|1768.3|1762.3|1768|1762|1769.3|1763.3|1767|1761|37
1601277000000|2020-09-28 07:10:00|1768.3|1762.3|1768|1762|1768.8|1762.8|1766.5|1760.5|33
1601277300000|2020-09-28 07:15:00|1767.8|1761.8|1766.8|1760.8|1768.8|1762.8|1766.8|1760.8|15
1601277600000|2020-09-28 07:20:00|1767|1761|1763|1757|1767|1761|1763|1757|38
1601277900000|2020-09-28 07:25:00|1762.8|1756.8|1764.3|1758.3|1764.8|1758.8|1762.3|1756.3|23
1601278200000|2020-09-28 07:30:00|1764.5|1758.5|1764.8|1758.8|1764.8|1758.8|1764|1758|10
1601278500000|2020-09-28 07:35:00|1764.3|1758.3|1764.8|1758.8|1764.8|1758.8|1764|1758|11
1601278800000|2020-09-28 07:40:00|1765|1759|1762.8|1756.8|1765.3|1759.3|1762.8|1756.8|15
1601279100000|2020-09-28 07:45:00|1763|1757|1764.3|1758.3|1765|1759|1763|1757|13
1601279400000|2020-09-28 07:50:00|1764.5|1758.5|1763.5|1757.5|1766.3|1760.3|1763.5|1757.5|20
1601279700000|2020-09-28 07:55:00|1763.3|1757.3|1761.8|1755.8|1763.3|1757.3|1761.5|1755.5|25
1601280000000|2020-09-28 08:00:00|1761.3|1755.3|1761.8|1755.8|1761.8|1755.8|1760.3|1754.3|26
1601280300000|2020-09-28 08:05:00|1762|1756|1761.8|1755.8|1762.5|1756.5|1761|1755|21
1601280600000|2020-09-28 08:10:00|1761.5|1755.5|1762.8|1756.8|1762.8|1756.8|1761.3|1755.3|16
1601280900000|2020-09-28 08:15:00|1763|1757|1763.5|1757.5|1764.8|1758.8|1762.3|1756.3|35
1601281200000|2020-09-28 08:20:00|1764.3|1758.3|1764.8|1758.8|1765.5|1759.5|1764|1758|20
1601281500000|2020-09-28 08:25:00|1764.5|1758.5|1762.8|1756.8|1764.5|1758.5|1762.8|1756.8|14
1601281800000|2020-09-28 08:30:00|1763|1757|1765.8|1759.8|1765.8|1759.8|1762.8|1756.8|20
1601282100000|2020-09-28 08:35:00|1766.3|1760.3|1767.8|1761.8|1768|1762|1766.3|1760.3|20
1601282400000|2020-09-28 08:40:00|1768|1762|1767.8|1761.8|1769.3|1763.3|1767|1761|25
1601282700000|2020-09-28 08:45:00|1768|1762|1768.8|1762.8|1768.8|1762.8|1767.5|1761.5|19
1601283000000|2020-09-28 08:50:00|1769|1763|1768.5|1762.5|1769|1763|1768.5|1762.5|3
1601283300000|2020-09-28 08:55:00|1768.3|1762.3|1768.5|1762.5|1768.8|1762.8|1767.8|1761.8|12
1601283600000|2020-09-28 09:00:00|1768.3|1762.3|1769.3|1763.3|1769.8|1763.8|1767.5|1761.5|21
1601283900000|2020-09-28 09:05:00|1769|1763|1769.8|1763.8|1769.8|1763.8|1769|1763|4
1601284200000|2020-09-28 09:10:00|1769.5|1763.5|1769.3|1763.3|1769.8|1763.8|1769|1763|11
1601284500000|2020-09-28 09:15:00|1769.5|1763.5|1768.8|1762.8|1769.5|1763.5|1768.5|1762.5|8
1601284800000|2020-09-28 09:20:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|2
1601285100000|2020-09-28 09:25:00|1769|1763|1769.3|1763.3|1769.5|1763.5|1769|1763|4
1601285400000|2020-09-28 09:30:00|1769.5|1763.5|1768.3|1762.3|1769.5|1763.5|1768.3|1762.3|8
1601285700000|2020-09-28 09:35:00|1768.5|1762.5|1766.5|1760.5|1768.5|1762.5|1766.5|1760.5|11
1601286000000|2020-09-28 09:40:00|1766.8|1760.8|1766.5|1760.5|1767.8|1761.8|1766.5|1760.5|9
1601286300000|2020-09-28 09:45:00|1766.8|1760.8|1767.8|1761.8|1767.8|1761.8|1766.5|1760.5|8
1601286900000|2020-09-28 09:55:00|1768|1762|1767.3|1761.3|1768.5|1762.5|1767.3|1761.3|7
1601287200000|2020-09-28 10:00:00|1767.8|1761.8|1767.3|1761.3|1767.8|1761.8|1767.3|1761.3|3
1601287500000|2020-09-28 10:05:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1765.3|1759.3|11
1601287800000|2020-09-28 10:10:00|1767|1761|1766.3|1760.3|1767|1761|1766|1760|8
1601288100000|2020-09-28 10:15:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1765.8|1759.8|11
1601288400000|2020-09-28 10:20:00|1766.3|1760.3|1766.8|1760.8|1766.8|1760.8|1766.3|1760.3|3
1601288700000|2020-09-28 10:25:00|1767|1761|1767|1761|1767|1761|1766.8|1760.8|5
1601289000000|2020-09-28 10:30:00|1767.3|1761.3|1768.3|1762.3|1768.8|1762.8|1767.3|1761.3|9
1601289300000|2020-09-28 10:35:00|1768|1762|1768.3|1762.3|1768.5|1762.5|1768|1762|4
1601289600000|2020-09-28 10:40:00|1768.5|1762.5|1768.8|1762.8|1768.8|1762.8|1768.3|1762.3|3
1601289900000|2020-09-28 10:45:00|1768.5|1762.5|1768.5|1762.5|1768.8|1762.8|1768|1762|7
1601290200000|2020-09-28 10:50:00|1768.8|1762.8|1769.3|1763.3|1769.8|1763.8|1768.5|1762.5|10
1601290500000|2020-09-28 10:55:00|1769|1763|1769.5|1763.5|1769.8|1763.8|1769|1763|11
1601290800000|2020-09-28 11:00:00|1769.3|1763.3|1768.3|1762.3|1769.5|1763.5|1768|1762|18
1601291100000|2020-09-28 11:05:00|1768|1762|1769.8|1763.8|1769.8|1763.8|1767.8|1761.8|13
1601291400000|2020-09-28 11:10:00|1769.5|1763.5|1770.8|1764.8|1771.3|1765.3|1769.3|1763.3|11
1601291700000|2020-09-28 11:15:00|1771|1765|1773.8|1767.8|1773.8|1767.8|1771|1765|41
1601292000000|2020-09-28 11:20:00|1773.5|1767.5|1773.8|1767.8|1774.8|1768.8|1773|1767|42
1601292300000|2020-09-28 11:25:00|1774|1768|1773.8|1767.8|1774|1768|1773.5|1767.5|14
1601292600000|2020-09-28 11:30:00|1774|1768|1775.5|1769.5|1776.3|1770.3|1774|1768|24
1601292900000|2020-09-28 11:35:00|1775.8|1769.8|1777|1771|1777|1771|1775.5|1769.5|29
1601293200000|2020-09-28 11:40:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1775.8|1769.8|12
1601293500000|2020-09-28 11:45:00|1776.5|1770.5|1775.3|1769.3|1776.8|1770.8|1775.3|1769.3|9
1601293800000|2020-09-28 11:50:00|1775.5|1769.5|1774.8|1768.8|1775.5|1769.5|1773.3|1767.3|20
1601294100000|2020-09-28 11:55:00|1775|1769|1774.5|1768.5|1775.5|1769.5|1774.5|1768.5|31
1601294400000|2020-09-28 12:00:00|1774.8|1768.8|1775.8|1769.8|1779.3|1773.3|1774.5|1768.5|37
1601294700000|2020-09-28 12:05:00|1776|1770|1778.8|1772.8|1778.8|1772.8|1776|1770|25
1601295000000|2020-09-28 12:10:00|1778.5|1772.5|1777.8|1771.8|1778.8|1772.8|1776.5|1770.5|26
1601295300000|2020-09-28 12:15:00|1778|1772|1781|1775|1781|1775|1777.3|1771.3|39
1601295600000|2020-09-28 12:20:00|1780.8|1774.8|1779.3|1773.3|1781|1775|1779.3|1773.3|20
1601295900000|2020-09-28 12:25:00|1779.8|1773.8|1782|1776|1782.3|1776.3|1779.8|1773.8|30
1601296200000|2020-09-28 12:30:00|1782.3|1776.3|1782.8|1776.8|1784.3|1778.3|1782|1776|33
1601296500000|2020-09-28 12:35:00|1783|1777|1782|1776|1783|1777|1782|1776|29
1601296800000|2020-09-28 12:40:00|1782.3|1776.3|1782.8|1776.8|1782.8|1776.8|1782.3|1776.3|7
1601297100000|2020-09-28 12:45:00|1782.5|1776.5|1784.3|1778.3|1784.3|1778.3|1782.5|1776.5|27
1601297400000|2020-09-28 12:50:00|1784.5|1778.5|1783.8|1777.8|1784.5|1778.5|1783.3|1777.3|16
1601297700000|2020-09-28 12:55:00|1784|1778|1784.5|1778.5|1784.5|1778.5|1783.3|1777.3|15
1601298000000|2020-09-28 13:00:00|1784.8|1778.8|1786.3|1780.3|1786.8|1780.8|1784.8|1778.8|63
1601298300000|2020-09-28 13:05:00|1786.5|1780.5|1786.3|1780.3|1786.8|1780.8|1785|1779|24
1601298600000|2020-09-28 13:10:00|1786|1780|1784.8|1778.8|1786|1780|1783.5|1777.5|24
1601298900000|2020-09-28 13:15:00|1785|1779|1783.3|1777.3|1785.5|1779.5|1783.3|1777.3|17
1601299200000|2020-09-28 13:20:00|1783|1777|1781.8|1775.8|1785|1779|1781.8|1775.8|41
1601299500000|2020-09-28 13:25:00|1781.5|1775.5|1781.5|1775.5|1782|1776|1780.5|1774.5|25
1601299800000|2020-09-28 13:30:00|1781.8|1775.8|1781.8|1775.8|1782.3|1776.3|1781.3|1775.3|17
1601300100000|2020-09-28 13:35:00|1782.3|1776.3|1779.8|1773.8|1782.5|1776.5|1779.8|1773.8|26
1601300400000|2020-09-28 13:40:00|1780|1774|1779.3|1773.3|1781.3|1775.3|1779.3|1773.3|63
1601300700000|2020-09-28 13:45:00|1779|1773|1780.3|1774.3|1780.5|1774.5|1778.8|1772.8|29
1601301000000|2020-09-28 13:50:00|1780|1774|1777.3|1771.3|1780|1774|1776.8|1770.8|33
1601301300000|2020-09-28 13:55:00|1777|1771|1777.5|1771.5|1778.8|1772.8|1777|1771|34
1601301600000|2020-09-28 14:00:00|1777.8|1771.8|1778.8|1772.8|1780.5|1774.5|1777.5|1771.5|44
1601301900000|2020-09-28 14:05:00|1778.5|1772.5|1778.3|1772.3|1779.5|1773.5|1778|1772|16
1601302200000|2020-09-28 14:10:00|1778|1772|1780.3|1774.3|1780.5|1774.5|1777.8|1771.8|31
1601302500000|2020-09-28 14:15:00|1780.5|1774.5|1782.8|1776.8|1782.8|1776.8|1780.3|1774.3|28
1601302800000|2020-09-28 14:20:00|1782.5|1776.5|1783.3|1777.3|1784.3|1778.3|1782.5|1776.5|32
1601303100000|2020-09-28 14:25:00|1783.5|1777.5|1786.3|1780.3|1786.3|1780.3|1783.5|1777.5|27
1601303400000|2020-09-28 14:30:00|1786.5|1780.5|1786|1780|1787|1781|1785.8|1779.8|34
1601303700000|2020-09-28 14:35:00|1786.3|1780.3|1783.8|1777.8|1786.3|1780.3|1783.3|1777.3|42
1601304000000|2020-09-28 14:40:00|1784|1778|1783.8|1777.8|1785.3|1779.3|1782.3|1776.3|29
1601304300000|2020-09-28 14:45:00|1783.5|1777.5|1781.8|1775.8|1783.5|1777.5|1781.5|1775.5|15
1601304600000|2020-09-28 14:50:00|1782|1776|1782.5|1776.5|1782.5|1776.5|1781.8|1775.8|15
1601304900000|2020-09-28 14:55:00|1782.3|1776.3|1780.5|1774.5|1782.5|1776.5|1779.5|1773.5|33
1601305200000|2020-09-28 15:00:00|1780.8|1774.8|1779.3|1773.3|1781|1775|1779.3|1773.3|30
1601305500000|2020-09-28 15:05:00|1778.8|1772.8|1780.3|1774.3|1780.8|1774.8|1778.8|1772.8|18
1601305800000|2020-09-28 15:10:00|1780|1774|1780.3|1774.3|1781|1775|1779.3|1773.3|25
1601306100000|2020-09-28 15:15:00|1780.5|1774.5|1780.8|1774.8|1781.3|1775.3|1779.8|1773.8|20
1601306400000|2020-09-28 15:20:00|1780.3|1774.3|1777.8|1771.8|1780.3|1774.3|1776.5|1770.5|47
1601306700000|2020-09-28 15:25:00|1778|1772|1778.3|1772.3|1779.5|1773.5|1776.3|1770.3|48
1601307000000|2020-09-28 15:30:00|1778.5|1772.5|1774.8|1768.8|1780.5|1774.5|1774.8|1768.8|54
1601307300000|2020-09-28 15:35:00|1775|1769|1778.5|1772.5|1779|1773|1774.8|1768.8|21
1601307600000|2020-09-28 15:40:00|1778.8|1772.8|1779.8|1773.8|1780.3|1774.3|1778.5|1772.5|15
1601307900000|2020-09-28 15:45:00|1779.5|1773.5|1780.5|1774.5|1780.8|1774.8|1779.5|1773.5|16
1601308200000|2020-09-28 15:50:00|1780.8|1774.8|1779.8|1773.8|1781.3|1775.3|1779.8|1773.8|8
1601308500000|2020-09-28 15:55:00|1779.5|1773.5|1780.3|1774.3|1780.8|1774.8|1779.5|1773.5|7
1601308800000|2020-09-28 16:00:00|1780.5|1774.5|1781|1775|1781|1775|1780|1774|7
1601309100000|2020-09-28 16:05:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|3
1601309400000|2020-09-28 16:10:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|3
1601309700000|2020-09-28 16:15:00|1781.5|1775.5|1781.8|1775.8|1781.8|1775.8|1781.5|1775.5|2
1601310000000|2020-09-28 16:20:00|1782|1776|1785.3|1779.3|1786.3|1780.3|1782|1776|13
1601310300000|2020-09-28 16:25:00|1785|1779|1784.8|1778.8|1785.3|1779.3|1784.8|1778.8|6
1601310600000|2020-09-28 16:30:00|1784.3|1778.3|1786.3|1780.3|1786.3|1780.3|1783.5|1777.5|17
1601310900000|2020-09-28 16:35:00|1786.5|1780.5|1786.5|1780.5|1787|1781|1785.5|1779.5|11
1601311200000|2020-09-28 16:40:00|1786.3|1780.3|1785.3|1779.3|1786.3|1780.3|1785|1779|8
1601311500000|2020-09-28 16:45:00|1785|1779|1785|1779|1785|1779|1785|1779|1
1601311800000|2020-09-28 16:50:00|1785.3|1779.3|1785.3|1779.3|1785.3|1779.3|1785|1779|3
1601312100000|2020-09-28 16:55:00|1785.5|1779.5|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|3
1601337600000|2020-09-29 00:00:00|1787.3|1781.3|1786.4|1780.4|1787.3|1781.3|1786.4|1780.4|7
1601337900000|2020-09-29 00:05:00|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1786.5|1780.5|1
1601338200000|2020-09-29 00:10:00|1786.6|1780.6|1787.3|1781.3|1787.3|1781.3|1786.6|1780.6|5
1601338500000|2020-09-29 00:15:00|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1786.9|1780.9|1
1601338800000|2020-09-29 00:20:00|1787|1781|1786.9|1780.9|1787|1781|1786.9|1780.9|2
1601339100000|2020-09-29 00:25:00|1786.6|1780.6|1785.1|1779.1|1786.6|1780.6|1785.1|1779.1|4
1601339400000|2020-09-29 00:30:00|1785.3|1779.3|1785.4|1779.4|1785.4|1779.4|1785.3|1779.3|2
1601340600000|2020-09-29 00:50:00|1785.1|1779.1|1785.1|1779.1|1785.3|1779.3|1785.1|1779.1|3
1601340900000|2020-09-29 00:55:00|1784.9|1778.9|1784|1778|1784.9|1778.9|1784|1778|7
1601341200000|2020-09-29 01:00:00|1784.4|1778.4|1784.4|1778.4|1785.3|1779.3|1784.4|1778.4|7
1601341500000|2020-09-29 01:05:00|1784.6|1778.6|1784.9|1778.9|1785.3|1779.3|1784.6|1778.6|6
1601341800000|2020-09-29 01:10:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.1|1778.1|7
1601342100000|2020-09-29 01:15:00|1784.4|1778.4|1784.4|1778.4|1785.1|1779.1|1784.3|1778.3|7
1601342400000|2020-09-29 01:20:00|1784.6|1778.6|1784.8|1778.8|1784.8|1778.8|1784.6|1778.6|2
1601342700000|2020-09-29 01:25:00|1785|1779|1784.9|1778.9|1785.3|1779.3|1784.9|1778.9|4
1601343000000|2020-09-29 01:30:00|1785|1779|1783.8|1777.8|1785|1779|1783.8|1777.8|7
1601343600000|2020-09-29 01:40:00|1784|1778|1782.5|1776.5|1784.4|1778.4|1782.5|1776.5|10
1601344200000|2020-09-29 01:50:00|1782.3|1776.3|1781.9|1775.9|1782.5|1776.5|1781.5|1775.5|9
1601344500000|2020-09-29 01:55:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1
1601344800000|2020-09-29 02:00:00|1781.8|1775.8|1781.3|1775.3|1781.9|1775.9|1781.1|1775.1|6
1601345100000|2020-09-29 02:05:00|1781.4|1775.4|1781.6|1775.6|1783.5|1777.5|1780.9|1774.9|18
1601345400000|2020-09-29 02:10:00|1781.9|1775.9|1783.1|1777.1|1783.3|1777.3|1781.9|1775.9|12
1601345700000|2020-09-29 02:15:00|1783.3|1777.3|1782.5|1776.5|1783.4|1777.4|1782.5|1776.5|3
1601346000000|2020-09-29 02:20:00|1782.8|1776.8|1782|1776|1782.8|1776.8|1781.8|1775.8|4
1601346300000|2020-09-29 02:25:00|1782.3|1776.3|1782.6|1776.6|1782.6|1776.6|1782.1|1776.1|6
1601346600000|2020-09-29 02:30:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781|1775|16
1601347500000|2020-09-29 02:45:00|1781.9|1775.9|1781.8|1775.8|1782|1776|1781.8|1775.8|3
1601348100000|2020-09-29 02:55:00|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1781.6|1775.6|1
1601348400000|2020-09-29 03:00:00|1781.9|1775.9|1782|1776|1782|1776|1781.8|1775.8|5
1601348700000|2020-09-29 03:05:00|1781.9|1775.9|1782.1|1776.1|1782.1|1776.1|1781.9|1775.9|5
1601349000000|2020-09-29 03:10:00|1782.3|1776.3|1782.6|1776.6|1782.6|1776.6|1782.3|1776.3|4
1601349300000|2020-09-29 03:15:00|1782.5|1776.5|1782.9|1776.9|1783.4|1777.4|1782.5|1776.5|10
1601349600000|2020-09-29 03:20:00|1783|1777|1782.6|1776.6|1783|1777|1782.4|1776.4|4
1601349900000|2020-09-29 03:25:00|1782.4|1776.4|1783.6|1777.6|1783.6|1777.6|1782.4|1776.4|10
1601350200000|2020-09-29 03:30:00|1783.4|1777.4|1782.8|1776.8|1783.4|1777.4|1782.5|1776.5|9
1601350500000|2020-09-29 03:35:00|1782.6|1776.6|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|6
1601350800000|2020-09-29 03:40:00|1783|1777|1783.6|1777.6|1783.6|1777.6|1783|1777|8
1601351100000|2020-09-29 03:45:00|1783.4|1777.4|1783.6|1777.6|1783.6|1777.6|1783.4|1777.4|4
1601351400000|2020-09-29 03:50:00|1783.4|1777.4|1783.5|1777.5|1783.6|1777.6|1783.4|1777.4|5
1601351700000|2020-09-29 03:55:00|1783.6|1777.6|1783.8|1777.8|1783.8|1777.8|1783.5|1777.5|4
1601352000000|2020-09-29 04:00:00|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1
1601352900000|2020-09-29 04:15:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1601353200000|2020-09-29 04:20:00|1783.5|1777.5|1784|1778|1784|1778|1783.5|1777.5|2
1601354400000|2020-09-29 04:40:00|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1784.4|1778.4|1
1601354700000|2020-09-29 04:45:00|1784.3|1778.3|1784.4|1778.4|1784.4|1778.4|1784.3|1778.3|2
1601355600000|2020-09-29 05:00:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1601355900000|2020-09-29 05:05:00|1784.5|1778.5|1784.1|1778.1|1784.5|1778.5|1784.1|1778.1|3
1601356200000|2020-09-29 05:10:00|1784|1778|1785|1779|1785.3|1779.3|1784|1778|8
1601356500000|2020-09-29 05:15:00|1785.3|1779.3|1785.1|1779.1|1785.3|1779.3|1785|1779|6
1601356800000|2020-09-29 05:20:00|1784.9|1778.9|1785.1|1779.1|1785.3|1779.3|1784.9|1778.9|9
1601357100000|2020-09-29 05:25:00|1785|1779|1784.3|1778.3|1785|1779|1784.3|1778.3|3
1601357400000|2020-09-29 05:30:00|1784|1778|1783.5|1777.5|1784|1778|1783.3|1777.3|4
1601357700000|2020-09-29 05:35:00|1783.8|1777.8|1783.5|1777.5|1784|1778|1783.5|1777.5|4
1601358000000|2020-09-29 05:40:00|1783.3|1777.3|1783|1777|1783.3|1777.3|1783|1777|2
1601358300000|2020-09-29 05:45:00|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1783.3|1777.3|1
1601358600000|2020-09-29 05:50:00|1782.9|1776.9|1784|1778|1784.4|1778.4|1782.9|1776.9|70
1601358900000|2020-09-29 05:55:00|1783.8|1777.8|1783.4|1777.4|1784|1778|1783.4|1777.4|27
1601359200000|2020-09-29 06:00:00|1783.3|1777.3|1782.9|1776.9|1783.4|1777.4|1782.5|1776.5|14
1601359500000|2020-09-29 06:05:00|1782.8|1776.8|1784|1778|1784.3|1778.3|1782.5|1776.5|21
1601359800000|2020-09-29 06:10:00|1783.9|1777.9|1783|1777|1784.1|1778.1|1782.8|1776.8|19
1601360100000|2020-09-29 06:15:00|1782.8|1776.8|1782.3|1776.3|1783|1777|1782.3|1776.3|8
1601360700000|2020-09-29 06:25:00|1782.5|1776.5|1782.8|1776.8|1783|1777|1782.3|1776.3|20
1601361000000|2020-09-29 06:30:00|1782.9|1776.9|1782.3|1776.3|1783.3|1777.3|1782.3|1776.3|18
1601361300000|2020-09-29 06:35:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|15
1601361600000|2020-09-29 06:40:00|1782.4|1776.4|1781.3|1775.3|1782.4|1776.4|1780.9|1774.9|36
1601361900000|2020-09-29 06:45:00|1781|1775|1780.8|1774.8|1781.4|1775.4|1780.8|1774.8|15
1601362200000|2020-09-29 06:50:00|1780.9|1774.9|1780|1774|1781.4|1775.4|1780|1774|8
1601362500000|2020-09-29 06:55:00|1779.3|1773.3|1778.8|1772.8|1779.3|1773.3|1777.8|1771.8|18
1601362800000|2020-09-29 07:00:00|1778.5|1772.5|1780|1774|1781.5|1775.5|1778.5|1772.5|52
1601363100000|2020-09-29 07:05:00|1779.8|1773.8|1778.3|1772.3|1780.3|1774.3|1777.8|1771.8|45
1601363400000|2020-09-29 07:10:00|1778.5|1772.5|1777.8|1771.8|1779.3|1773.3|1777.8|1771.8|17
1601363700000|2020-09-29 07:15:00|1778|1772|1779.8|1773.8|1780.3|1774.3|1778|1772|34
1601364000000|2020-09-29 07:20:00|1780|1774|1781.8|1775.8|1781.8|1775.8|1780|1774|33
1601364300000|2020-09-29 07:25:00|1781.5|1775.5|1782.5|1776.5|1782.5|1776.5|1781.5|1775.5|17
1601364600000|2020-09-29 07:30:00|1783.5|1777.5|1783.3|1777.3|1785|1779|1782.8|1776.8|41
1601364900000|2020-09-29 07:35:00|1783.5|1777.5|1782.3|1776.3|1784.3|1778.3|1781.8|1775.8|47
1601365200000|2020-09-29 07:40:00|1782|1776|1780.8|1774.8|1782.3|1776.3|1780.8|1774.8|24
1601365500000|2020-09-29 07:45:00|1780.5|1774.5|1778.5|1772.5|1780.8|1774.8|1778.3|1772.3|14
1601365800000|2020-09-29 07:50:00|1778.8|1772.8|1777.8|1771.8|1779|1773|1777.8|1771.8|13
1601366100000|2020-09-29 07:55:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|7
1601366400000|2020-09-29 08:00:00|1777.5|1771.5|1776.8|1770.8|1777.5|1771.5|1775.3|1769.3|43
1601366700000|2020-09-29 08:05:00|1777|1771|1777.8|1771.8|1778|1772|1776.8|1770.8|22
1601367000000|2020-09-29 08:10:00|1777.5|1771.5|1778.8|1772.8|1778.8|1772.8|1777.5|1771.5|8
1601367300000|2020-09-29 08:15:00|1779|1773|1781.3|1775.3|1781.3|1775.3|1779|1773|28
1601367600000|2020-09-29 08:20:00|1781.5|1775.5|1783.3|1777.3|1783.8|1777.8|1781.5|1775.5|24
1601367900000|2020-09-29 08:25:00|1783.5|1777.5|1782.3|1776.3|1783.8|1777.8|1782.3|1776.3|13
1601368200000|2020-09-29 08:30:00|1782.8|1776.8|1781.3|1775.3|1782.8|1776.8|1781|1775|10
1601368500000|2020-09-29 08:35:00|1781|1775|1782.3|1776.3|1782.8|1776.8|1781|1775|15
1601368800000|2020-09-29 08:40:00|1782.5|1776.5|1783.3|1777.3|1783.3|1777.3|1782.5|1776.5|11
1601369100000|2020-09-29 08:45:00|1783|1777|1781.8|1775.8|1783.3|1777.3|1781.3|1775.3|21
1601369400000|2020-09-29 08:50:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1781|1775|9
1601369700000|2020-09-29 08:55:00|1781.5|1775.5|1783.5|1777.5|1783.5|1777.5|1781.5|1775.5|11
1601370000000|2020-09-29 09:00:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1781.5|1775.5|28
1601370300000|2020-09-29 09:05:00|1782|1776|1784|1778|1784.3|1778.3|1782|1776|16
1601370600000|2020-09-29 09:10:00|1783.8|1777.8|1782|1776|1783.8|1777.8|1782|1776|15
1601370900000|2020-09-29 09:15:00|1781.8|1775.8|1780.8|1774.8|1782|1776|1780.8|1774.8|8
1601371200000|2020-09-29 09:20:00|1780.5|1774.5|1780.8|1774.8|1780.8|1774.8|1780.3|1774.3|7
1601371800000|2020-09-29 09:30:00|1781.3|1775.3|1781.3|1775.3|1781.5|1775.5|1780.8|1774.8|8
1601372100000|2020-09-29 09:35:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1780.8|1774.8|4
1601372400000|2020-09-29 09:40:00|1781.3|1775.3|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|5
1601372700000|2020-09-29 09:45:00|1780.5|1774.5|1781|1775|1781.3|1775.3|1780.5|1774.5|5
1601373000000|2020-09-29 09:50:00|1780.8|1774.8|1780.8|1774.8|1781.3|1775.3|1780|1774|8
1601373300000|2020-09-29 09:55:00|1781|1775|1781.3|1775.3|1781.3|1775.3|1781|1775|2
1601373600000|2020-09-29 10:00:00|1781|1775|1781.3|1775.3|1781.8|1775.8|1781|1775|8
1601373900000|2020-09-29 10:05:00|1781.5|1775.5|1782.8|1776.8|1782.8|1776.8|1781.5|1775.5|10
1601374200000|2020-09-29 10:10:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782|1776|12
1601374500000|2020-09-29 10:15:00|1782.5|1776.5|1782.8|1776.8|1782.8|1776.8|1782.5|1776.5|2
1601374800000|2020-09-29 10:20:00|1783|1777|1783.8|1777.8|1784|1778|1783|1777|4
1601375100000|2020-09-29 10:25:00|1784|1778|1783.3|1777.3|1784.3|1778.3|1783.3|1777.3|5
1601375400000|2020-09-29 10:30:00|1783.5|1777.5|1783.3|1777.3|1783.5|1777.5|1783.3|1777.3|6
1601375700000|2020-09-29 10:35:00|1783|1777|1783.3|1777.3|1783.8|1777.8|1783|1777|5
1601376300000|2020-09-29 10:45:00|1783.8|1777.8|1781.8|1775.8|1783.8|1777.8|1781.8|1775.8|10
1601376600000|2020-09-29 10:50:00|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1782.3|1776.3|1
1601376900000|2020-09-29 10:55:00|1782|1776|1782.3|1776.3|1782.5|1776.5|1781.3|1775.3|8
1601377200000|2020-09-29 11:00:00|1782.8|1776.8|1782.8|1776.8|1783|1777|1782.8|1776.8|3
1601377500000|2020-09-29 11:05:00|1783.3|1777.3|1784.5|1778.5|1784.8|1778.8|1783.3|1777.3|8
1601377800000|2020-09-29 11:10:00|1784.8|1778.8|1785.3|1779.3|1786.8|1780.8|1784.5|1778.5|21
1601378100000|2020-09-29 11:15:00|1785.5|1779.5|1785.3|1779.3|1785.8|1779.8|1785|1779|9
1601378400000|2020-09-29 11:20:00|1785|1779|1785.8|1779.8|1785.8|1779.8|1785|1779|2
1601378700000|2020-09-29 11:25:00|1786|1780|1786.5|1780.5|1786.8|1780.8|1785.8|1779.8|11
1601379000000|2020-09-29 11:30:00|1786.8|1780.8|1786.8|1780.8|1787.8|1781.8|1786|1780|14
1601379300000|2020-09-29 11:35:00|1787|1781|1786.5|1780.5|1787.5|1781.5|1786.5|1780.5|18
1601379600000|2020-09-29 11:40:00|1786.3|1780.3|1786.5|1780.5|1786.5|1780.5|1786.3|1780.3|4
1601379900000|2020-09-29 11:45:00|1786.3|1780.3|1785.8|1779.8|1786.3|1780.3|1784.5|1778.5|18
1601380200000|2020-09-29 11:50:00|1786|1780|1784.8|1778.8|1786.3|1780.3|1784.5|1778.5|33
1601380500000|2020-09-29 11:55:00|1784.5|1778.5|1782|1776|1784.8|1778.8|1781.3|1775.3|68
1601380800000|2020-09-29 12:00:00|1782.3|1776.3|1782.3|1776.3|1783.8|1777.8|1782|1776|31
1601381100000|2020-09-29 12:05:00|1782.5|1776.5|1782.8|1776.8|1783.3|1777.3|1782.5|1776.5|9
1601381400000|2020-09-29 12:10:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1783|1777|9
1601381700000|2020-09-29 12:15:00|1784|1778|1783.5|1777.5|1784.8|1778.8|1783.3|1777.3|10
1601382000000|2020-09-29 12:20:00|1783.3|1777.3|1782.3|1776.3|1783.3|1777.3|1781.5|1775.5|22
1601382300000|2020-09-29 12:25:00|1782.5|1776.5|1781.8|1775.8|1782.8|1776.8|1781.3|1775.3|16
1601382600000|2020-09-29 12:30:00|1782|1776|1782.3|1776.3|1782.8|1776.8|1782|1776|10
1601382900000|2020-09-29 12:35:00|1781.8|1775.8|1781.3|1775.3|1781.8|1775.8|1781.3|1775.3|3
1601383200000|2020-09-29 12:40:00|1781|1775|1779.3|1773.3|1781.3|1775.3|1779|1773|30
1601383500000|2020-09-29 12:45:00|1779|1773|1778.8|1772.8|1779.3|1773.3|1778.8|1772.8|20
1601383800000|2020-09-29 12:50:00|1778.5|1772.5|1779|1773|1779|1773|1778|1772|24
1601384100000|2020-09-29 12:55:00|1779.3|1773.3|1776.5|1770.5|1779.5|1773.5|1776.3|1770.3|17
1601384400000|2020-09-29 13:00:00|1776.8|1770.8|1776.3|1770.3|1778.3|1772.3|1776.3|1770.3|47
1601384700000|2020-09-29 13:05:00|1776|1770|1779.3|1773.3|1779.8|1773.8|1775.8|1769.8|47
1601385000000|2020-09-29 13:10:00|1778.8|1772.8|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|25
1601385300000|2020-09-29 13:15:00|1779.3|1773.3|1779|1773|1780.8|1774.8|1778.8|1772.8|30
1601385600000|2020-09-29 13:20:00|1779.3|1773.3|1779.8|1773.8|1780.3|1774.3|1778.8|1772.8|25
1601385900000|2020-09-29 13:25:00|1780|1774|1781.8|1775.8|1781.8|1775.8|1779.8|1773.8|26
1601386200000|2020-09-29 13:30:00|1781.5|1775.5|1781.3|1775.3|1782.3|1776.3|1781.3|1775.3|19
1601386500000|2020-09-29 13:35:00|1781.5|1775.5|1782.8|1776.8|1783.3|1777.3|1781.5|1775.5|11
1601386800000|2020-09-29 13:40:00|1783|1777|1781.3|1775.3|1783.8|1777.8|1781.3|1775.3|21
1601387100000|2020-09-29 13:45:00|1781.5|1775.5|1782.3|1776.3|1783.3|1777.3|1781.5|1775.5|25
1601387400000|2020-09-29 13:50:00|1782.5|1776.5|1783.8|1777.8|1783.8|1777.8|1782.3|1776.3|10
1601387700000|2020-09-29 13:55:00|1784|1778|1784.3|1778.3|1784.8|1778.8|1783.5|1777.5|31
1601388000000|2020-09-29 14:00:00|1784|1778|1784.5|1778.5|1785.5|1779.5|1783.5|1777.5|32
1601388300000|2020-09-29 14:05:00|1784.3|1778.3|1784.3|1778.3|1785|1779|1783.5|1777.5|16
1601388600000|2020-09-29 14:10:00|1784.5|1778.5|1783.8|1777.8|1785.8|1779.8|1783.5|1777.5|13
1601388900000|2020-09-29 14:15:00|1784|1778|1785.8|1779.8|1785.8|1779.8|1783.8|1777.8|28
1601389200000|2020-09-29 14:20:00|1785.5|1779.5|1785.8|1779.8|1786.5|1780.5|1785.5|1779.5|22
1601389500000|2020-09-29 14:25:00|1786|1780|1786.8|1780.8|1786.8|1780.8|1785.3|1779.3|38
1601389800000|2020-09-29 14:30:00|1786.5|1780.5|1785.8|1779.8|1786.5|1780.5|1785.3|1779.3|8
1601390100000|2020-09-29 14:35:00|1785.5|1779.5|1783|1777|1785.8|1779.8|1782.8|1776.8|53
1601390400000|2020-09-29 14:40:00|1782.8|1776.8|1783.5|1777.5|1784.5|1778.5|1782.8|1776.8|29
1601390700000|2020-09-29 14:45:00|1783.3|1777.3|1780.8|1774.8|1783.3|1777.3|1780.5|1774.5|28
1601391000000|2020-09-29 14:50:00|1780.5|1774.5|1781.5|1775.5|1782.5|1776.5|1780.5|1774.5|21
1601391300000|2020-09-29 14:55:00|1781.3|1775.3|1781|1775|1782|1776|1781|1775|13
1601391600000|2020-09-29 15:00:00|1781.3|1775.3|1781.5|1775.5|1781.5|1775.5|1780.8|1774.8|19
1601391900000|2020-09-29 15:05:00|1781.8|1775.8|1783|1777|1783.8|1777.8|1781.8|1775.8|18
1601392200000|2020-09-29 15:10:00|1782.8|1776.8|1782.8|1776.8|1783|1777|1782.8|1776.8|7
1601392500000|2020-09-29 15:15:00|1783|1777|1782.8|1776.8|1783.3|1777.3|1782.5|1776.5|8
1601392800000|2020-09-29 15:20:00|1782.5|1776.5|1782.8|1776.8|1784.8|1778.8|1782.5|1776.5|24
1601393100000|2020-09-29 15:25:00|1783|1777|1781.8|1775.8|1783|1777|1780.8|1774.8|30
1601393400000|2020-09-29 15:30:00|1782|1776|1787.3|1781.3|1788.5|1782.5|1782|1776|155
1601393700000|2020-09-29 15:35:00|1787.5|1781.5|1785.5|1779.5|1787.8|1781.8|1785|1779|34
1601394000000|2020-09-29 15:40:00|1785.3|1779.3|1784.3|1778.3|1785.5|1779.5|1783.8|1777.8|19
1601394300000|2020-09-29 15:45:00|1784|1778|1783.8|1777.8|1784|1778|1782.3|1776.3|16
1601394600000|2020-09-29 15:50:00|1782.8|1776.8|1783.3|1777.3|1783.5|1777.5|1782.3|1776.3|8
1601394900000|2020-09-29 15:55:00|1783|1777|1780.8|1774.8|1783|1777|1780.8|1774.8|14
1601395200000|2020-09-29 16:00:00|1780.5|1774.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|19
1601395500000|2020-09-29 16:05:00|1780.8|1774.8|1779.8|1773.8|1780.8|1774.8|1779.8|1773.8|8
1601395800000|2020-09-29 16:10:00|1779.3|1773.3|1779.3|1773.3|1779.3|1773.3|1778.3|1772.3|8
1601396100000|2020-09-29 16:15:00|1778.8|1772.8|1778.3|1772.3|1779|1773|1778.3|1772.3|15
1601396400000|2020-09-29 16:20:00|1778.5|1772.5|1778|1772|1778.8|1772.8|1778|1772|3
1601396700000|2020-09-29 16:25:00|1778.5|1772.5|1779.5|1773.5|1779.5|1773.5|1778.5|1772.5|4
1601397000000|2020-09-29 16:30:00|1780.5|1774.5|1782.5|1776.5|1782.5|1776.5|1780.3|1774.3|6
1601397300000|2020-09-29 16:35:00|1782.3|1776.3|1781.8|1775.8|1782.8|1776.8|1781.3|1775.3|13
1601397600000|2020-09-29 16:40:00|1781.5|1775.5|1779.5|1773.5|1781.8|1775.8|1779.3|1773.3|15
1601397900000|2020-09-29 16:45:00|1779.3|1773.3|1779.8|1773.8|1780.5|1774.5|1778.5|1772.5|17
1601398200000|2020-09-29 16:50:00|1780|1774|1780|1774|1781|1775|1779.8|1773.8|12
1601398500000|2020-09-29 16:55:00|1780.3|1774.3|1780.5|1774.5|1781|1775|1780.3|1774.3|10
1601424000000|2020-09-30 00:00:00|1781.1|1775.1|1781.3|1775.3|1781.3|1775.3|1781.1|1775.1|2
1601424300000|2020-09-30 00:05:00|1780.8|1774.8|1781.3|1775.3|1781.5|1775.5|1780.6|1774.6|7
1601424900000|2020-09-30 00:15:00|1782.1|1776.1|1780.6|1774.6|1782.3|1776.3|1780.6|1774.6|8
1601425200000|2020-09-30 00:20:00|1780.9|1774.9|1781.3|1775.3|1781.3|1775.3|1780.9|1774.9|4
1601425500000|2020-09-30 00:25:00|1781.5|1775.5|1781.5|1775.5|1781.6|1775.6|1781.3|1775.3|4
1601426700000|2020-09-30 00:45:00|1781.8|1775.8|1781.4|1775.4|1781.8|1775.8|1780.8|1774.8|6
1601427000000|2020-09-30 00:50:00|1781.1|1775.1|1781.1|1775.1|1781.1|1775.1|1781.1|1775.1|1
1601427600000|2020-09-30 01:00:00|1780.9|1774.9|1779.5|1773.5|1781|1775|1779|1773|25
1601427900000|2020-09-30 01:05:00|1779.8|1773.8|1779|1773|1779.8|1773.8|1778.9|1772.9|7
1601428200000|2020-09-30 01:10:00|1779.3|1773.3|1779|1773|1779.5|1773.5|1778.5|1772.5|13
1601428500000|2020-09-30 01:15:00|1779.3|1773.3|1779.3|1773.3|1779.6|1773.6|1779|1773|7
1601429100000|2020-09-30 01:25:00|1779.5|1773.5|1780.5|1774.5|1780.5|1774.5|1779.5|1773.5|4
1601429400000|2020-09-30 01:30:00|1780|1774|1779.5|1773.5|1780|1774|1779.3|1773.3|10
1601429700000|2020-09-30 01:35:00|1779.3|1773.3|1779.4|1773.4|1779.8|1773.8|1779|1773|13
1601430600000|2020-09-30 01:50:00|1779.5|1773.5|1780.4|1774.4|1780.4|1774.4|1779.5|1773.5|5
1601430900000|2020-09-30 01:55:00|1780.3|1774.3|1780|1774|1780.3|1774.3|1779.8|1773.8|7
1601431200000|2020-09-30 02:00:00|1779.8|1773.8|1779.8|1773.8|1780|1774|1779.5|1773.5|8
1601431500000|2020-09-30 02:05:00|1780|1774|1780.3|1774.3|1780.3|1774.3|1779.8|1773.8|5
1601431800000|2020-09-30 02:10:00|1780|1774|1780|1774|1780|1774|1780|1774|1
1601432100000|2020-09-30 02:15:00|1780.1|1774.1|1781.5|1775.5|1781.8|1775.8|1780.1|1774.1|9
1601432400000|2020-09-30 02:20:00|1782.1|1776.1|1782|1776|1782.1|1776.1|1781.5|1775.5|5
1601432700000|2020-09-30 02:25:00|1782.3|1776.3|1782.5|1776.5|1782.8|1776.8|1782|1776|6
1601433000000|2020-09-30 02:30:00|1782.3|1776.3|1781|1775|1782.3|1776.3|1780.8|1774.8|21
1601433300000|2020-09-30 02:35:00|1781.3|1775.3|1781|1775|1781.3|1775.3|1780.3|1774.3|9
1601433600000|2020-09-30 02:40:00|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1781.3|1775.3|1
1601433900000|2020-09-30 02:45:00|1781|1775|1779.8|1773.8|1781|1775|1779.5|1773.5|10
1601434200000|2020-09-30 02:50:00|1780|1774|1779|1773|1780|1774|1779|1773|6
1601434500000|2020-09-30 02:55:00|1778.8|1772.8|1777.9|1771.9|1779|1773|1777.9|1771.9|7
1601434800000|2020-09-30 03:00:00|1778|1772|1778|1772|1778|1772|1777|1771|23
1601435100000|2020-09-30 03:05:00|1777.6|1771.6|1776.5|1770.5|1777.8|1771.8|1776.5|1770.5|12
1601435700000|2020-09-30 03:15:00|1776.8|1770.8|1776.5|1770.5|1777|1771|1776.3|1770.3|7
1601436000000|2020-09-30 03:20:00|1776.3|1770.3|1776.9|1770.9|1777|1771|1776.3|1770.3|6
1601436300000|2020-09-30 03:25:00|1776.8|1770.8|1776.5|1770.5|1777.3|1771.3|1776.1|1770.1|7
1601436600000|2020-09-30 03:30:00|1776.6|1770.6|1778.3|1772.3|1778.3|1772.3|1776.6|1770.6|4
1601437200000|2020-09-30 03:40:00|1778.8|1772.8|1778.3|1772.3|1779|1773|1778.3|1772.3|6
1601437800000|2020-09-30 03:50:00|1778.8|1772.8|1778.9|1772.9|1778.9|1772.9|1778.8|1772.8|4
1601438100000|2020-09-30 03:55:00|1779.1|1773.1|1778.8|1772.8|1779.1|1773.1|1778.8|1772.8|3
1601439000000|2020-09-30 04:10:00|1778.9|1772.9|1778.4|1772.4|1778.9|1772.9|1778.4|1772.4|4
1601439300000|2020-09-30 04:15:00|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1778.1|1772.1|1
1601439900000|2020-09-30 04:25:00|1778.3|1772.3|1778.3|1772.3|1778.5|1772.5|1778.3|1772.3|3
1601440200000|2020-09-30 04:30:00|1778.4|1772.4|1778.8|1772.8|1778.8|1772.8|1778.4|1772.4|2
1601440800000|2020-09-30 04:40:00|1778.5|1772.5|1778.5|1772.5|1778.5|1772.5|1778|1772|4
1601442000000|2020-09-30 05:00:00|1778.3|1772.3|1777.8|1771.8|1778.3|1772.3|1777.5|1771.5|4
1601442300000|2020-09-30 05:05:00|1777.9|1771.9|1777.8|1771.8|1777.9|1771.9|1777.5|1771.5|4
1601442600000|2020-09-30 05:10:00|1777.5|1771.5|1777.1|1771.1|1777.5|1771.5|1776.8|1770.8|4
1601442900000|2020-09-30 05:15:00|1776.9|1770.9|1777.1|1771.1|1777.1|1771.1|1776.8|1770.8|3
1601443200000|2020-09-30 05:20:00|1776.9|1770.9|1777.3|1771.3|1777.3|1771.3|1776.9|1770.9|5
1601443500000|2020-09-30 05:25:00|1777.1|1771.1|1776.9|1770.9|1777.1|1771.1|1776.9|1770.9|2
1601443800000|2020-09-30 05:30:00|1777.1|1771.1|1776.6|1770.6|1777.3|1771.3|1776.6|1770.6|8
1601444100000|2020-09-30 05:35:00|1776.8|1770.8|1776.6|1770.6|1777.1|1771.1|1776.4|1770.4|7
1601444400000|2020-09-30 05:40:00|1776.8|1770.8|1776.6|1770.6|1777.3|1771.3|1776.6|1770.6|6
1601444700000|2020-09-30 05:45:00|1776.5|1770.5|1775.8|1769.8|1776.6|1770.6|1775.8|1769.8|6
1601445000000|2020-09-30 05:50:00|1775.9|1769.9|1776.1|1770.1|1776.3|1770.3|1775.3|1769.3|15
1601445300000|2020-09-30 05:55:00|1776|1770|1774.5|1768.5|1776.8|1770.8|1774.5|1768.5|17
1601445600000|2020-09-30 06:00:00|1774.9|1768.9|1773|1767|1774.9|1768.9|1772.8|1766.8|32
1601445900000|2020-09-30 06:05:00|1773.1|1767.1|1770.9|1764.9|1774|1768|1770.4|1764.4|43
1601446200000|2020-09-30 06:10:00|1770.6|1764.6|1771|1765|1771.8|1765.8|1770.3|1764.3|36
1601446500000|2020-09-30 06:15:00|1770.9|1764.9|1771.6|1765.6|1771.6|1765.6|1770.3|1764.3|20
1601446800000|2020-09-30 06:20:00|1771.5|1765.5|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|7
1601447100000|2020-09-30 06:25:00|1770.4|1764.4|1770.8|1764.8|1771.1|1765.1|1770.3|1764.3|17
1601447400000|2020-09-30 06:30:00|1770.3|1764.3|1771.8|1765.8|1771.8|1765.8|1769.9|1763.9|15
1601447700000|2020-09-30 06:35:00|1772.3|1766.3|1773.8|1767.8|1773.8|1767.8|1772.3|1766.3|15
1601448000000|2020-09-30 06:40:00|1773.9|1767.9|1771.3|1765.3|1774.6|1768.6|1771.3|1765.3|36
1601448300000|2020-09-30 06:45:00|1770.8|1764.8|1768.8|1762.8|1771|1765|1768.8|1762.8|14
1601448600000|2020-09-30 06:50:00|1768.9|1762.9|1771.1|1765.1|1771.8|1765.8|1768.5|1762.5|31
1601448900000|2020-09-30 06:55:00|1771.3|1765.3|1771.5|1765.5|1771.6|1765.6|1770.8|1764.8|15
1601449200000|2020-09-30 07:00:00|1771.3|1765.3|1771.8|1765.8|1773.5|1767.5|1770.8|1764.8|74
1601449500000|2020-09-30 07:05:00|1772|1766|1773|1767|1774.3|1768.3|1770.5|1764.5|64
1601449800000|2020-09-30 07:10:00|1772.5|1766.5|1773.5|1767.5|1774.3|1768.3|1771.5|1765.5|53
1601450100000|2020-09-30 07:15:00|1773.3|1767.3|1774.3|1768.3|1774.3|1768.3|1771.8|1765.8|34
1601450400000|2020-09-30 07:20:00|1773.5|1767.5|1772.5|1766.5|1774.3|1768.3|1772.5|1766.5|33
1601450700000|2020-09-30 07:25:00|1772.8|1766.8|1771.5|1765.5|1773.5|1767.5|1771.3|1765.3|29
1601451000000|2020-09-30 07:30:00|1771.8|1765.8|1772.8|1766.8|1773.8|1767.8|1771.3|1765.3|37
1601451300000|2020-09-30 07:35:00|1773|1767|1774.5|1768.5|1774.5|1768.5|1773|1767|16
1601451600000|2020-09-30 07:40:00|1774.3|1768.3|1775.3|1769.3|1777|1771|1773.5|1767.5|39
1601451900000|2020-09-30 07:45:00|1774.8|1768.8|1774.8|1768.8|1775|1769|1774|1768|26
1601452200000|2020-09-30 07:50:00|1774.5|1768.5|1774.3|1768.3|1774.8|1768.8|1774.3|1768.3|8
1601452500000|2020-09-30 07:55:00|1774|1768|1774.8|1768.8|1774.8|1768.8|1773.5|1767.5|11
1601452800000|2020-09-30 08:00:00|1774.5|1768.5|1773.8|1767.8|1775|1769|1773.5|1767.5|18
1601453100000|2020-09-30 08:05:00|1773.5|1767.5|1771.3|1765.3|1774|1768|1770.8|1764.8|33
1601453400000|2020-09-30 08:10:00|1771|1765|1772.8|1766.8|1772.8|1766.8|1770.8|1764.8|24
1601453700000|2020-09-30 08:15:00|1773|1767|1772|1766|1773|1767|1771|1765|26
1601454000000|2020-09-30 08:20:00|1771.8|1765.8|1771.3|1765.3|1771.8|1765.8|1771|1765|8
1601454300000|2020-09-30 08:25:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1771|1765|14
1601454600000|2020-09-30 08:30:00|1771|1765|1771|1765|1772|1766|1771|1765|13
1601454900000|2020-09-30 08:35:00|1771.3|1765.3|1771.8|1765.8|1772|1766|1771.3|1765.3|11
1601455200000|2020-09-30 08:40:00|1772|1766|1771.8|1765.8|1772|1766|1771|1765|8
1601455800000|2020-09-30 08:50:00|1772|1766|1771.8|1765.8|1772|1766|1771|1765|9
1601456100000|2020-09-30 08:55:00|1772|1766|1771.3|1765.3|1772|1766|1771.3|1765.3|6
1601456400000|2020-09-30 09:00:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|4
1601456700000|2020-09-30 09:05:00|1772|1766|1772|1766|1772.3|1766.3|1771.8|1765.8|7
1601457000000|2020-09-30 09:10:00|1771.8|1765.8|1770.8|1764.8|1772.3|1766.3|1770.3|1764.3|19
1601457300000|2020-09-30 09:15:00|1770.5|1764.5|1771.3|1765.3|1772.3|1766.3|1770.5|1764.5|13
1601457600000|2020-09-30 09:20:00|1771.5|1765.5|1772.3|1766.3|1772.3|1766.3|1771.3|1765.3|8
1601457900000|2020-09-30 09:25:00|1772|1766|1770.5|1764.5|1772|1766|1770.3|1764.3|14
1601458200000|2020-09-30 09:30:00|1770.8|1764.8|1772.5|1766.5|1772.5|1766.5|1770.5|1764.5|11
1601458500000|2020-09-30 09:35:00|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1771|1765|3
1601458800000|2020-09-30 09:40:00|1771.8|1765.8|1770.3|1764.3|1771.8|1765.8|1770.3|1764.3|8
1601459100000|2020-09-30 09:45:00|1770.5|1764.5|1771.3|1765.3|1771.3|1765.3|1770.5|1764.5|6
1601459400000|2020-09-30 09:50:00|1771|1765|1771.8|1765.8|1771.8|1765.8|1770.8|1764.8|5
1601459700000|2020-09-30 09:55:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771.5|1765.5|7
1601460000000|2020-09-30 10:00:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1770.8|1764.8|11
1601460300000|2020-09-30 10:05:00|1771|1765|1770.3|1764.3|1771|1765|1770.3|1764.3|6
1601460600000|2020-09-30 10:10:00|1770.5|1764.5|1771.3|1765.3|1771.5|1765.5|1770.5|1764.5|6
1601461200000|2020-09-30 10:20:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.5|1764.5|9
1601461500000|2020-09-30 10:25:00|1771|1765|1771|1765|1771|1765|1771|1765|1
1601461800000|2020-09-30 10:30:00|1771.8|1765.8|1772.3|1766.3|1772.3|1766.3|1771.3|1765.3|9
1601462100000|2020-09-30 10:35:00|1772.5|1766.5|1771.3|1765.3|1772.8|1766.8|1771.3|1765.3|23
1601462400000|2020-09-30 10:40:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1771|1765|7
1601462700000|2020-09-30 10:45:00|1771.5|1765.5|1771.5|1765.5|1772.3|1766.3|1771.3|1765.3|13
1601463000000|2020-09-30 10:50:00|1771.8|1765.8|1772.3|1766.3|1772.3|1766.3|1771.5|1765.5|12
1601463300000|2020-09-30 10:55:00|1772|1766|1771|1765|1772.3|1766.3|1771|1765|11
1601463600000|2020-09-30 11:00:00|1771.3|1765.3|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|3
1601463900000|2020-09-30 11:05:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.3|1765.3|12
1601464200000|2020-09-30 11:10:00|1772.3|1766.3|1771|1765|1772.3|1766.3|1771|1765|17
1601464500000|2020-09-30 11:15:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771|1765|11
1601464800000|2020-09-30 11:20:00|1771.3|1765.3|1771.3|1765.3|1771.5|1765.5|1771.3|1765.3|3
1601465100000|2020-09-30 11:25:00|1771.5|1765.5|1772.3|1766.3|1772.8|1766.8|1771.5|1765.5|10
1601465400000|2020-09-30 11:30:00|1772.5|1766.5|1773.8|1767.8|1773.8|1767.8|1772.5|1766.5|11
1601465700000|2020-09-30 11:35:00|1773.3|1767.3|1773.3|1767.3|1773.8|1767.8|1773|1767|7
1601466000000|2020-09-30 11:40:00|1772.8|1766.8|1771.5|1765.5|1772.8|1766.8|1771.5|1765.5|6
1601466300000|2020-09-30 11:45:00|1771.8|1765.8|1773.5|1767.5|1773.8|1767.8|1771.8|1765.8|39
1601466600000|2020-09-30 11:50:00|1773.8|1767.8|1770|1764|1773.8|1767.8|1770|1764|51
1601466900000|2020-09-30 11:55:00|1770.3|1764.3|1773.8|1767.8|1774.8|1768.8|1770|1764|70
1601467200000|2020-09-30 12:00:00|1774.5|1768.5|1773.5|1767.5|1775|1769|1773.3|1767.3|26
1601467500000|2020-09-30 12:05:00|1773.8|1767.8|1775|1769|1775|1769|1773.8|1767.8|27
1601467800000|2020-09-30 12:10:00|1774.8|1768.8|1774.3|1768.3|1775|1769|1772.3|1766.3|41
1601468100000|2020-09-30 12:15:00|1774|1768|1774.8|1768.8|1775|1769|1774|1768|28
1601468400000|2020-09-30 12:20:00|1775|1769|1778.5|1772.5|1778.8|1772.8|1775|1769|30
1601468700000|2020-09-30 12:25:00|1779|1773|1777.8|1771.8|1779.3|1773.3|1777.8|1771.8|19
1601469000000|2020-09-30 12:30:00|1778|1772|1779|1773|1779|1773|1776.3|1770.3|36
1601469300000|2020-09-30 12:35:00|1778.8|1772.8|1780.5|1774.5|1780.8|1774.8|1778.3|1772.3|38
1601469600000|2020-09-30 12:40:00|1780.8|1774.8|1782|1776|1782.3|1776.3|1780.3|1774.3|27
1601469900000|2020-09-30 12:45:00|1782.3|1776.3|1780.3|1774.3|1782.5|1776.5|1779.5|1773.5|38
1601470200000|2020-09-30 12:50:00|1780|1774|1780.3|1774.3|1781.8|1775.8|1779.5|1773.5|28
1601470500000|2020-09-30 12:55:00|1780.5|1774.5|1780.8|1774.8|1781.5|1775.5|1780.3|1774.3|16
1601470800000|2020-09-30 13:00:00|1781|1775|1780.3|1774.3|1781.5|1775.5|1779.5|1773.5|19
1601471100000|2020-09-30 13:05:00|1780.8|1774.8|1780.3|1774.3|1780.8|1774.8|1780|1774|13
1601471400000|2020-09-30 13:10:00|1780.5|1774.5|1782.8|1776.8|1783.8|1777.8|1780.5|1774.5|29
1601471700000|2020-09-30 13:15:00|1782.5|1776.5|1782.3|1776.3|1782.5|1776.5|1780.8|1774.8|23
1601472000000|2020-09-30 13:20:00|1782|1776|1782.3|1776.3|1782.3|1776.3|1781|1775|34
1601472300000|2020-09-30 13:25:00|1782.5|1776.5|1782.3|1776.3|1782.8|1776.8|1782.3|1776.3|4
1601472600000|2020-09-30 13:30:00|1782.8|1776.8|1783.8|1777.8|1785.3|1779.3|1782.5|1776.5|35
1601472900000|2020-09-30 13:35:00|1784|1778|1782.3|1776.3|1784|1778|1781.3|1775.3|28
1601473200000|2020-09-30 13:40:00|1782.5|1776.5|1783.8|1777.8|1784.3|1778.3|1782.5|1776.5|25
1601473500000|2020-09-30 13:45:00|1784|1778|1782.3|1776.3|1785.8|1779.8|1782.3|1776.3|40
1601473800000|2020-09-30 13:50:00|1781.8|1775.8|1782|1776|1782.8|1776.8|1780.8|1774.8|37
1601474100000|2020-09-30 13:55:00|1782.3|1776.3|1782.3|1776.3|1783.8|1777.8|1781.8|1775.8|29
1601474400000|2020-09-30 14:00:00|1782.5|1776.5|1785|1779|1785|1779|1782.5|1776.5|54
1601474700000|2020-09-30 14:05:00|1784.5|1778.5|1782.5|1776.5|1784.8|1778.8|1782.5|1776.5|31
1601475000000|2020-09-30 14:10:00|1782.8|1776.8|1784.8|1778.8|1784.8|1778.8|1782.8|1776.8|21
1601475300000|2020-09-30 14:15:00|1785|1779|1785.5|1779.5|1786|1780|1785|1779|7
1601475600000|2020-09-30 14:20:00|1785.8|1779.8|1786.5|1780.5|1787|1781|1785.5|1779.5|18
1601475900000|2020-09-30 14:25:00|1786.3|1780.3|1785.3|1779.3|1786.8|1780.8|1785.3|1779.3|20
1601476200000|2020-09-30 14:30:00|1785.5|1779.5|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|8
1601476500000|2020-09-30 14:35:00|1785.5|1779.5|1785|1779|1785.8|1779.8|1785|1779|9
1601476800000|2020-09-30 14:40:00|1784.8|1778.8|1784.5|1778.5|1785.3|1779.3|1783.3|1777.3|26
1601477100000|2020-09-30 14:45:00|1784.8|1778.8|1785.3|1779.3|1785.3|1779.3|1784.5|1778.5|14
1601477400000|2020-09-30 14:50:00|1784.5|1778.5|1783.8|1777.8|1784.5|1778.5|1783.5|1777.5|17
1601477700000|2020-09-30 14:55:00|1784|1778|1783.8|1777.8|1784.3|1778.3|1783.5|1777.5|14
1601478000000|2020-09-30 15:00:00|1783.5|1777.5|1783.5|1777.5|1784.3|1778.3|1783.3|1777.3|14
1601478300000|2020-09-30 15:05:00|1783.8|1777.8|1780|1774|1783.8|1777.8|1779.8|1773.8|26
1601478600000|2020-09-30 15:10:00|1780.5|1774.5|1779.8|1773.8|1780.5|1774.5|1778.8|1772.8|16
1601478900000|2020-09-30 15:15:00|1779.5|1773.5|1777.5|1771.5|1779.8|1773.8|1775.8|1769.8|45
1601479200000|2020-09-30 15:20:00|1776.8|1770.8|1772.3|1766.3|1776.8|1770.8|1772.3|1766.3|42
1601479500000|2020-09-30 15:25:00|1772.5|1766.5|1773.8|1767.8|1774.8|1768.8|1772.3|1766.3|65
1601479800000|2020-09-30 15:30:00|1773.5|1767.5|1766.3|1760.3|1773.8|1767.8|1765.3|1759.3|109
1601480100000|2020-09-30 15:35:00|1766.5|1760.5|1769|1763|1769.8|1763.8|1766.5|1760.5|41
1601480400000|2020-09-30 15:40:00|1768.8|1762.8|1770.8|1764.8|1770.8|1764.8|1768.8|1762.8|26
1601480700000|2020-09-30 15:45:00|1770.5|1764.5|1772.5|1766.5|1772.5|1766.5|1770.5|1764.5|25
1601481000000|2020-09-30 15:50:00|1772|1766|1772|1766|1772|1766|1771.3|1765.3|7
1601481300000|2020-09-30 15:55:00|1771.8|1765.8|1772.8|1766.8|1772.8|1766.8|1771.8|1765.8|12
1601481600000|2020-09-30 16:00:00|1773.3|1767.3|1773.5|1767.5|1774.5|1768.5|1773|1767|9
1601481900000|2020-09-30 16:05:00|1773.3|1767.3|1771.3|1765.3|1773.3|1767.3|1770.5|1764.5|23
1601482200000|2020-09-30 16:10:00|1772|1766|1771.8|1765.8|1772.3|1766.3|1771.8|1765.8|4
1601482500000|2020-09-30 16:15:00|1772|1766|1770.8|1764.8|1772.3|1766.3|1770.5|1764.5|6
1601482800000|2020-09-30 16:20:00|1771|1765|1770.5|1764.5|1771.3|1765.3|1770.5|1764.5|4
1601483100000|2020-09-30 16:25:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1601483400000|2020-09-30 16:30:00|1770.5|1764.5|1770.5|1764.5|1770.5|1764.5|1770.3|1764.3|5
1601484300000|2020-09-30 16:45:00|1770.8|1764.8|1771.5|1765.5|1771.5|1765.5|1770.5|1764.5|6
1601484600000|2020-09-30 16:50:00|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1771.3|1765.3|1
1601484900000|2020-09-30 16:55:00|1770.5|1764.5|1770.5|1764.5|1771|1765|1769.8|1763.8|7
1601510400000|2020-10-01 00:00:00|1767.3|1761.3|1769.3|1763.3|1769.5|1763.5|1767.3|1761.3|13
1601510700000|2020-10-01 00:05:00|1769.5|1763.5|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|5
1601511000000|2020-10-01 00:10:00|1769.4|1763.4|1769.3|1763.3|1769.6|1763.6|1769.3|1763.3|4
1601511300000|2020-10-01 00:15:00|1769|1763|1768.8|1762.8|1769|1763|1768.8|1762.8|2
1601511600000|2020-10-01 00:20:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1601513700000|2020-10-01 00:55:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|3
1601514600000|2020-10-01 01:10:00|1768.9|1762.9|1769|1763|1769|1763|1768.9|1762.9|2
1601515800000|2020-10-01 01:30:00|1769.3|1763.3|1770|1764|1770.8|1764.8|1769.3|1763.3|7
1601516400000|2020-10-01 01:40:00|1770.3|1764.3|1770.3|1764.3|1770.6|1764.6|1769.8|1763.8|9
1601516700000|2020-10-01 01:45:00|1770.1|1764.1|1768.9|1762.9|1770.1|1764.1|1768.9|1762.9|4
1601517000000|2020-10-01 01:50:00|1769|1763|1768.9|1762.9|1769|1763|1768.9|1762.9|2
1601517300000|2020-10-01 01:55:00|1769.1|1763.1|1769.4|1763.4|1769.4|1763.4|1769.1|1763.1|2
1601517600000|2020-10-01 02:00:00|1769.6|1763.6|1769.8|1763.8|1770.3|1764.3|1769.6|1763.6|6
1601517900000|2020-10-01 02:05:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.5|1763.5|2
1601518500000|2020-10-01 02:15:00|1769.4|1763.4|1769.3|1763.3|1769.4|1763.4|1769.3|1763.3|2
1601518800000|2020-10-01 02:20:00|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1
1601520000000|2020-10-01 02:40:00|1769.8|1763.8|1770.4|1764.4|1770.6|1764.6|1769.8|1763.8|5
1601520600000|2020-10-01 02:50:00|1770.5|1764.5|1771|1765|1771|1765|1770.5|1764.5|4
1601520900000|2020-10-01 02:55:00|1770.8|1764.8|1770.5|1764.5|1770.8|1764.8|1770.5|1764.5|3
1601521200000|2020-10-01 03:00:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|3
1601521500000|2020-10-01 03:05:00|1770|1764|1770.1|1764.1|1770.1|1764.1|1769.3|1763.3|8
1601521800000|2020-10-01 03:10:00|1770|1764|1770|1764|1770|1764|1770|1764|1
1601522100000|2020-10-01 03:15:00|1770.1|1764.1|1770.1|1764.1|1770.4|1764.4|1770|1764|6
1601522400000|2020-10-01 03:20:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|2
1601522700000|2020-10-01 03:25:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1601523300000|2020-10-01 03:35:00|1769.5|1763.5|1769|1763|1769.5|1763.5|1769|1763|3
1601523600000|2020-10-01 03:40:00|1768.9|1762.9|1769.3|1763.3|1769.3|1763.3|1768.9|1762.9|4
1601523900000|2020-10-01 03:45:00|1769.4|1763.4|1769.1|1763.1|1769.8|1763.8|1769.1|1763.1|7
1601524200000|2020-10-01 03:50:00|1769.4|1763.4|1768.9|1762.9|1769.5|1763.5|1768.9|1762.9|6
1601524500000|2020-10-01 03:55:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1768.9|1762.9|5
1601524800000|2020-10-01 04:00:00|1769.3|1763.3|1769.1|1763.1|1769.3|1763.3|1769.1|1763.1|2
1601525100000|2020-10-01 04:05:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1601525400000|2020-10-01 04:10:00|1769.1|1763.1|1769|1763|1769.1|1763.1|1769|1763|2
1601525700000|2020-10-01 04:15:00|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1
1601526000000|2020-10-01 04:20:00|1769.1|1763.1|1769.5|1763.5|1769.6|1763.6|1768.8|1762.8|9
1601526300000|2020-10-01 04:25:00|1769.4|1763.4|1769|1763|1769.4|1763.4|1768.5|1762.5|7
1601526600000|2020-10-01 04:30:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1
1601528400000|2020-10-01 05:00:00|1769.4|1763.4|1769.8|1763.8|1770|1764|1769.4|1763.4|5
1601529300000|2020-10-01 05:15:00|1769.5|1763.5|1770|1764|1770|1764|1769.5|1763.5|3
1601529900000|2020-10-01 05:25:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1601530200000|2020-10-01 05:30:00|1770|1764|1769|1763|1770|1764|1769|1763|5
1601530500000|2020-10-01 05:35:00|1768.9|1762.9|1769.4|1763.4|1769.4|1763.4|1768.9|1762.9|3
1601530800000|2020-10-01 05:40:00|1769.3|1763.3|1769.5|1763.5|1769.8|1763.8|1769.1|1763.1|13
1601531100000|2020-10-01 05:45:00|1769.6|1763.6|1770.4|1764.4|1770.4|1764.4|1769.6|1763.6|5
1601531400000|2020-10-01 05:50:00|1770.6|1764.6|1770.3|1764.3|1770.6|1764.6|1770.3|1764.3|2
1601531700000|2020-10-01 05:55:00|1770.1|1764.1|1771|1765|1771.5|1765.5|1770.1|1764.1|7
1601532000000|2020-10-01 06:00:00|1771.3|1765.3|1770.4|1764.4|1771.3|1765.3|1770.3|1764.3|11
1601532300000|2020-10-01 06:05:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601532600000|2020-10-01 06:10:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601533200000|2020-10-01 06:20:00|1770.6|1764.6|1770.4|1764.4|1771.5|1765.5|1770.4|1764.4|11
1601533500000|2020-10-01 06:25:00|1770.1|1764.1|1770.4|1764.4|1770.6|1764.6|1770|1764|8
1601533800000|2020-10-01 06:30:00|1770.5|1764.5|1771.6|1765.6|1771.6|1765.6|1770.5|1764.5|9
1601534100000|2020-10-01 06:35:00|1771.5|1765.5|1771.4|1765.4|1771.6|1765.6|1771.4|1765.4|5
1601534400000|2020-10-01 06:40:00|1771.3|1765.3|1768.5|1762.5|1771.3|1765.3|1768|1762|19
1601534700000|2020-10-01 06:45:00|1768.3|1762.3|1767.3|1761.3|1768.3|1762.3|1767.3|1761.3|12
1601535000000|2020-10-01 06:50:00|1767|1761|1767.4|1761.4|1767.8|1761.8|1766.4|1760.4|26
1601535300000|2020-10-01 06:55:00|1766.9|1760.9|1765.5|1759.5|1767.3|1761.3|1765|1759|14
1601535600000|2020-10-01 07:00:00|1765.8|1759.8|1765.8|1759.8|1766.8|1760.8|1765.5|1759.5|49
1601535900000|2020-10-01 07:05:00|1765.5|1759.5|1765.5|1759.5|1766|1760|1764.8|1758.8|27
1601536200000|2020-10-01 07:10:00|1765.3|1759.3|1765.8|1759.8|1766|1760|1765|1759|34
1601536500000|2020-10-01 07:15:00|1766|1760|1766.8|1760.8|1766.8|1760.8|1765.3|1759.3|8
1601536800000|2020-10-01 07:20:00|1766.5|1760.5|1766.5|1760.5|1766.8|1760.8|1766.5|1760.5|3
1601537100000|2020-10-01 07:25:00|1766.3|1760.3|1764.3|1758.3|1766.3|1760.3|1764.3|1758.3|17
1601537400000|2020-10-01 07:30:00|1763.8|1757.8|1761.8|1755.8|1763.8|1757.8|1760.3|1754.3|45
1601537700000|2020-10-01 07:35:00|1761.5|1755.5|1762.3|1756.3|1762.8|1756.8|1760.8|1754.8|20
1601538000000|2020-10-01 07:40:00|1762.5|1756.5|1762.8|1756.8|1764|1758|1762.3|1756.3|25
1601538300000|2020-10-01 07:45:00|1762.5|1756.5|1761.3|1755.3|1763.3|1757.3|1761.3|1755.3|24
1601538600000|2020-10-01 07:50:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1761|1755|8
1601538900000|2020-10-01 07:55:00|1762|1756|1761.8|1755.8|1762|1756|1761.3|1755.3|5
1601539200000|2020-10-01 08:00:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1760.8|1754.8|12
1601539500000|2020-10-01 08:05:00|1762|1756|1764.3|1758.3|1765.5|1759.5|1762|1756|21
1601539800000|2020-10-01 08:10:00|1764|1758|1761.8|1755.8|1764|1758|1761.8|1755.8|18
1601540100000|2020-10-01 08:15:00|1762|1756|1761.8|1755.8|1762|1756|1760.8|1754.8|12
1601540400000|2020-10-01 08:20:00|1762.3|1756.3|1762.3|1756.3|1763.5|1757.5|1762.3|1756.3|20
1601540700000|2020-10-01 08:25:00|1762|1756|1762.3|1756.3|1763|1757|1761.8|1755.8|14
1601541000000|2020-10-01 08:30:00|1761.5|1755.5|1760.8|1754.8|1761.5|1755.5|1760.5|1754.5|6
1601541300000|2020-10-01 08:35:00|1761|1755|1760.8|1754.8|1761.3|1755.3|1760.5|1754.5|14
1601541600000|2020-10-01 08:40:00|1761|1755|1761.3|1755.3|1762.3|1756.3|1760.8|1754.8|17
1601541900000|2020-10-01 08:45:00|1761.5|1755.5|1761.8|1755.8|1762.5|1756.5|1760.8|1754.8|27
1601542200000|2020-10-01 08:50:00|1761.5|1755.5|1761.3|1755.3|1762|1756|1760.5|1754.5|18
1601542500000|2020-10-01 08:55:00|1761.5|1755.5|1761.8|1755.8|1762.3|1756.3|1761.3|1755.3|24
1601542800000|2020-10-01 09:00:00|1762|1756|1763.3|1757.3|1763.3|1757.3|1762|1756|8
1601543100000|2020-10-01 09:05:00|1763|1757|1760.8|1754.8|1763|1757|1760.5|1754.5|28
1601543400000|2020-10-01 09:10:00|1760.3|1754.3|1760|1754|1760.5|1754.5|1759.8|1753.8|20
1601543700000|2020-10-01 09:15:00|1760.5|1754.5|1759.8|1753.8|1760.5|1754.5|1759.8|1753.8|5
1601544000000|2020-10-01 09:20:00|1759.5|1753.5|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|2
1601544600000|2020-10-01 09:30:00|1758.8|1752.8|1756.8|1750.8|1758.8|1752.8|1756.8|1750.8|9
1601544900000|2020-10-01 09:35:00|1757|1751|1755.8|1749.8|1757.3|1751.3|1755.8|1749.8|10
1601545500000|2020-10-01 09:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755.3|1749.3|5
1601545800000|2020-10-01 09:50:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.5|1748.5|6
1601546100000|2020-10-01 09:55:00|1754.5|1748.5|1757.3|1751.3|1757.3|1751.3|1754|1748|24
1601546400000|2020-10-01 10:00:00|1757|1751|1756|1750|1757|1751|1754.8|1748.8|29
1601546700000|2020-10-01 10:05:00|1756.3|1750.3|1755.3|1749.3|1756.3|1750.3|1755.3|1749.3|5
1601547000000|2020-10-01 10:10:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|12
1601547300000|2020-10-01 10:15:00|1754.8|1748.8|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|9
1601547600000|2020-10-01 10:20:00|1755.8|1749.8|1756|1750|1756.8|1750.8|1755.8|1749.8|22
1601547900000|2020-10-01 10:25:00|1755.8|1749.8|1756|1750|1756.3|1750.3|1754.8|1748.8|23
1601548200000|2020-10-01 10:30:00|1755.8|1749.8|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|17
1601548500000|2020-10-01 10:35:00|1754.5|1748.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|18
1601548800000|2020-10-01 10:40:00|1755|1749|1755.8|1749.8|1755.8|1749.8|1755|1749|8
1601549100000|2020-10-01 10:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755|1749|7
1601549400000|2020-10-01 10:50:00|1755|1749|1754.8|1748.8|1755|1749|1754.3|1748.3|12
1601549700000|2020-10-01 10:55:00|1754.5|1748.5|1756.5|1750.5|1757|1751|1754.5|1748.5|16
1601550000000|2020-10-01 11:00:00|1756.3|1750.3|1755.3|1749.3|1756.5|1750.5|1755.3|1749.3|8
1601550300000|2020-10-01 11:05:00|1755.5|1749.5|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|5
1601550600000|2020-10-01 11:10:00|1754|1748|1755.3|1749.3|1755.3|1749.3|1753.8|1747.8|16
1601550900000|2020-10-01 11:15:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|29
1601551200000|2020-10-01 11:20:00|1755|1749|1755.3|1749.3|1755.3|1749.3|1755|1749|2
1601551500000|2020-10-01 11:25:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|8
1601551800000|2020-10-01 11:30:00|1754.5|1748.5|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|16
1601552100000|2020-10-01 11:35:00|1755.5|1749.5|1755.5|1749.5|1756|1750|1755.3|1749.3|13
1601552400000|2020-10-01 11:40:00|1755.3|1749.3|1756|1750|1756|1750|1755.3|1749.3|8
1601552700000|2020-10-01 11:45:00|1755.8|1749.8|1755.8|1749.8|1756.3|1750.3|1755.5|1749.5|15
1601553000000|2020-10-01 11:50:00|1755.5|1749.5|1756|1750|1756.3|1750.3|1755.3|1749.3|28
1601553300000|2020-10-01 11:55:00|1756.3|1750.3|1755.8|1749.8|1758|1752|1755.8|1749.8|53
1601553600000|2020-10-01 12:00:00|1756|1750|1757.3|1751.3|1757.5|1751.5|1756|1750|15
1601553900000|2020-10-01 12:05:00|1757.5|1751.5|1757.8|1751.8|1759|1753|1756.8|1750.8|37
1601554200000|2020-10-01 12:10:00|1758|1752|1758.5|1752.5|1759|1753|1758|1752|7
1601554500000|2020-10-01 12:15:00|1758.3|1752.3|1757|1751|1758.3|1752.3|1755.3|1749.3|36
1601554800000|2020-10-01 12:20:00|1756.8|1750.8|1756.8|1750.8|1757.8|1751.8|1755.5|1749.5|29
1601555100000|2020-10-01 12:25:00|1757|1751|1751.5|1745.5|1757|1751|1751.5|1745.5|52
1601555400000|2020-10-01 12:30:00|1751.3|1745.3|1751|1745|1751.8|1745.8|1751|1745|14
1601555700000|2020-10-01 12:35:00|1751.3|1745.3|1751.5|1745.5|1753.5|1747.5|1751|1745|31
1601556000000|2020-10-01 12:40:00|1752|1746|1751.3|1745.3|1752.5|1746.5|1750.8|1744.8|17
1601556300000|2020-10-01 12:45:00|1751.5|1745.5|1751|1745|1751.5|1745.5|1750|1744|19
1601556600000|2020-10-01 12:50:00|1750.8|1744.8|1750.3|1744.3|1751|1745|1750|1744|19
1601556900000|2020-10-01 12:55:00|1750.5|1744.5|1749.3|1743.3|1750.8|1744.8|1749.3|1743.3|21
1601557200000|2020-10-01 13:00:00|1749.5|1743.5|1749|1743|1750.5|1744.5|1748.8|1742.8|26
1601557500000|2020-10-01 13:05:00|1748.8|1742.8|1749|1743|1750|1744|1748.3|1742.3|28
1601557800000|2020-10-01 13:10:00|1748.8|1742.8|1748.8|1742.8|1749.3|1743.3|1748|1742|30
1601558100000|2020-10-01 13:15:00|1748.5|1742.5|1748.8|1742.8|1749.3|1743.3|1748.3|1742.3|21
1601558400000|2020-10-01 13:20:00|1748.5|1742.5|1746.8|1740.8|1748.8|1742.8|1746.3|1740.3|25
1601558700000|2020-10-01 13:25:00|1747.3|1741.3|1748|1742|1748|1742|1747.3|1741.3|13
1601559000000|2020-10-01 13:30:00|1747.8|1741.8|1746.3|1740.3|1747.8|1741.8|1746.3|1740.3|26
1601559300000|2020-10-01 13:35:00|1746|1740|1745.8|1739.8|1746.3|1740.3|1744.5|1738.5|41
1601559600000|2020-10-01 13:40:00|1746.3|1740.3|1746.8|1740.8|1746.8|1740.8|1745.3|1739.3|23
1601559900000|2020-10-01 13:45:00|1746.5|1740.5|1744.3|1738.3|1746.5|1740.5|1744.3|1738.3|23
1601560200000|2020-10-01 13:50:00|1744.5|1738.5|1744.3|1738.3|1746|1740|1744.3|1738.3|34
1601560500000|2020-10-01 13:55:00|1745|1739|1743.8|1737.8|1745.3|1739.3|1743.5|1737.5|39
1601560800000|2020-10-01 14:00:00|1743.5|1737.5|1739.3|1733.3|1743.8|1737.8|1738.8|1732.8|52
1601561100000|2020-10-01 14:05:00|1739|1733|1738|1732|1739|1733|1734.3|1728.3|72
1601561400000|2020-10-01 14:10:00|1738.3|1732.3|1739.5|1733.5|1740|1734|1738|1732|46
1601561700000|2020-10-01 14:15:00|1739.8|1733.8|1739.5|1733.5|1742|1736|1739.5|1733.5|44
1601562000000|2020-10-01 14:20:00|1739.3|1733.3|1739.3|1733.3|1741|1735|1738.5|1732.5|44
1601562300000|2020-10-01 14:25:00|1738.8|1732.8|1738.8|1732.8|1739.5|1733.5|1734.8|1728.8|88
1601562600000|2020-10-01 14:30:00|1738.5|1732.5|1740.8|1734.8|1741|1735|1736.5|1730.5|47
1601562900000|2020-10-01 14:35:00|1740.5|1734.5|1740.8|1734.8|1741|1735|1739.5|1733.5|28
1601563200000|2020-10-01 14:40:00|1740.5|1734.5|1739.8|1733.8|1740.8|1734.8|1738.5|1732.5|24
1601563500000|2020-10-01 14:45:00|1739.5|1733.5|1739|1733|1740|1734|1739|1733|24
1601563800000|2020-10-01 14:50:00|1739.3|1733.3|1740|1734|1740.3|1734.3|1738.8|1732.8|22
1601564100000|2020-10-01 14:55:00|1739.8|1733.8|1740.5|1734.5|1741|1735|1739|1733|37
1601564400000|2020-10-01 15:00:00|1740.8|1734.8|1735.5|1729.5|1741.5|1735.5|1735.5|1729.5|69
1601564700000|2020-10-01 15:05:00|1735.3|1729.3|1736.5|1730.5|1737.8|1731.8|1734|1728|98
1601565000000|2020-10-01 15:10:00|1736.8|1730.8|1739.3|1733.3|1741.3|1735.3|1736.3|1730.3|78
1601565300000|2020-10-01 15:15:00|1740|1734|1742.5|1736.5|1743.5|1737.5|1739.8|1733.8|66
1601565600000|2020-10-01 15:20:00|1742.3|1736.3|1747.5|1741.5|1748|1742|1740|1734|68
1601565900000|2020-10-01 15:25:00|1747.8|1741.8|1748.8|1742.8|1749.5|1743.5|1746.5|1740.5|70
1601566200000|2020-10-01 15:30:00|1749|1743|1738.3|1732.3|1750.8|1744.8|1736.5|1730.5|177
1601566500000|2020-10-01 15:35:00|1738.8|1732.8|1739.8|1733.8|1740.5|1734.5|1737.8|1731.8|41
1601566800000|2020-10-01 15:40:00|1739.5|1733.5|1736.8|1730.8|1739.5|1733.5|1736.3|1730.3|26
1601567100000|2020-10-01 15:45:00|1737|1731|1739|1733|1739.8|1733.8|1736|1730|37
1601567400000|2020-10-01 15:50:00|1739.3|1733.3|1741.5|1735.5|1741.5|1735.5|1738.8|1732.8|12
1601567700000|2020-10-01 15:55:00|1741.3|1735.3|1744|1738|1744.3|1738.3|1740|1734|36
1601568000000|2020-10-01 16:00:00|1743.8|1737.8|1741.5|1735.5|1744|1738|1741|1735|22
1601568300000|2020-10-01 16:05:00|1742.3|1736.3|1738.8|1732.8|1742.3|1736.3|1738.8|1732.8|43
1601568600000|2020-10-01 16:10:00|1738.5|1732.5|1738.5|1732.5|1739|1733|1737.3|1731.3|13
1601568900000|2020-10-01 16:15:00|1738.8|1732.8|1739.5|1733.5|1740|1734|1737.3|1731.3|25
1601569200000|2020-10-01 16:20:00|1739.8|1733.8|1741|1735|1741.5|1735.5|1739.8|1733.8|24
1601569500000|2020-10-01 16:25:00|1741.3|1735.3|1742.8|1736.8|1742.8|1736.8|1741.3|1735.3|6
1601569800000|2020-10-01 16:30:00|1742.5|1736.5|1741|1735|1742.5|1736.5|1740.8|1734.8|6
1601570100000|2020-10-01 16:35:00|1740.8|1734.8|1739.8|1733.8|1741|1735|1739.8|1733.8|5
1601570400000|2020-10-01 16:40:00|1740|1734|1740.3|1734.3|1741|1735|1739.8|1733.8|9
1601570700000|2020-10-01 16:45:00|1740.8|1734.8|1740|1734|1741|1735|1740|1734|8
1601571300000|2020-10-01 16:55:00|1739.8|1733.8|1740|1734|1740|1734|1739.8|1733.8|2
1601510400000|2020-10-01 00:00:00|1767.3|1761.3|1769.3|1763.3|1769.5|1763.5|1767.3|1761.3|13
1601510700000|2020-10-01 00:05:00|1769.5|1763.5|1769.3|1763.3|1769.8|1763.8|1769.3|1763.3|5
1601511000000|2020-10-01 00:10:00|1769.4|1763.4|1769.3|1763.3|1769.6|1763.6|1769.3|1763.3|4
1601511300000|2020-10-01 00:15:00|1769|1763|1768.8|1762.8|1769|1763|1768.8|1762.8|2
1601511600000|2020-10-01 00:20:00|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1768.5|1762.5|1
1601513700000|2020-10-01 00:55:00|1768.8|1762.8|1768.8|1762.8|1768.8|1762.8|1768.5|1762.5|3
1601514600000|2020-10-01 01:10:00|1768.9|1762.9|1769|1763|1769|1763|1768.9|1762.9|2
1601515800000|2020-10-01 01:30:00|1769.3|1763.3|1770|1764|1770.8|1764.8|1769.3|1763.3|7
1601516400000|2020-10-01 01:40:00|1770.3|1764.3|1770.3|1764.3|1770.6|1764.6|1769.8|1763.8|9
1601516700000|2020-10-01 01:45:00|1770.1|1764.1|1768.9|1762.9|1770.1|1764.1|1768.9|1762.9|4
1601517000000|2020-10-01 01:50:00|1769|1763|1768.9|1762.9|1769|1763|1768.9|1762.9|2
1601517300000|2020-10-01 01:55:00|1769.1|1763.1|1769.4|1763.4|1769.4|1763.4|1769.1|1763.1|2
1601517600000|2020-10-01 02:00:00|1769.6|1763.6|1769.8|1763.8|1770.3|1764.3|1769.6|1763.6|6
1601517900000|2020-10-01 02:05:00|1769.6|1763.6|1769.5|1763.5|1769.6|1763.6|1769.5|1763.5|2
1601518500000|2020-10-01 02:15:00|1769.4|1763.4|1769.3|1763.3|1769.4|1763.4|1769.3|1763.3|2
1601518800000|2020-10-01 02:20:00|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1769.5|1763.5|1
1601520000000|2020-10-01 02:40:00|1769.8|1763.8|1770.4|1764.4|1770.6|1764.6|1769.8|1763.8|5
1601520600000|2020-10-01 02:50:00|1770.5|1764.5|1771|1765|1771|1765|1770.5|1764.5|4
1601520900000|2020-10-01 02:55:00|1770.8|1764.8|1770.5|1764.5|1770.8|1764.8|1770.5|1764.5|3
1601521200000|2020-10-01 03:00:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|3
1601521500000|2020-10-01 03:05:00|1770|1764|1770.1|1764.1|1770.1|1764.1|1769.3|1763.3|8
1601521800000|2020-10-01 03:10:00|1770|1764|1770|1764|1770|1764|1770|1764|1
1601522100000|2020-10-01 03:15:00|1770.1|1764.1|1770.1|1764.1|1770.4|1764.4|1770|1764|6
1601522400000|2020-10-01 03:20:00|1770.4|1764.4|1770.1|1764.1|1770.4|1764.4|1770.1|1764.1|2
1601522700000|2020-10-01 03:25:00|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1769.8|1763.8|1
1601523300000|2020-10-01 03:35:00|1769.5|1763.5|1769|1763|1769.5|1763.5|1769|1763|3
1601523600000|2020-10-01 03:40:00|1768.9|1762.9|1769.3|1763.3|1769.3|1763.3|1768.9|1762.9|4
1601523900000|2020-10-01 03:45:00|1769.4|1763.4|1769.1|1763.1|1769.8|1763.8|1769.1|1763.1|7
1601524200000|2020-10-01 03:50:00|1769.4|1763.4|1768.9|1762.9|1769.5|1763.5|1768.9|1762.9|6
1601524500000|2020-10-01 03:55:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1768.9|1762.9|5
1601524800000|2020-10-01 04:00:00|1769.3|1763.3|1769.1|1763.1|1769.3|1763.3|1769.1|1763.1|2
1601525100000|2020-10-01 04:05:00|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1769.3|1763.3|1
1601525400000|2020-10-01 04:10:00|1769.1|1763.1|1769|1763|1769.1|1763.1|1769|1763|2
1601525700000|2020-10-01 04:15:00|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1768.9|1762.9|1
1601526000000|2020-10-01 04:20:00|1769.1|1763.1|1769.5|1763.5|1769.6|1763.6|1768.8|1762.8|9
1601526300000|2020-10-01 04:25:00|1769.4|1763.4|1769|1763|1769.4|1763.4|1768.5|1762.5|7
1601526600000|2020-10-01 04:30:00|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1769.1|1763.1|1
1601528400000|2020-10-01 05:00:00|1769.4|1763.4|1769.8|1763.8|1770|1764|1769.4|1763.4|5
1601529300000|2020-10-01 05:15:00|1769.5|1763.5|1770|1764|1770|1764|1769.5|1763.5|3
1601529900000|2020-10-01 05:25:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1
1601530200000|2020-10-01 05:30:00|1770|1764|1769|1763|1770|1764|1769|1763|5
1601530500000|2020-10-01 05:35:00|1768.9|1762.9|1769.4|1763.4|1769.4|1763.4|1768.9|1762.9|3
1601530800000|2020-10-01 05:40:00|1769.3|1763.3|1769.5|1763.5|1769.8|1763.8|1769.1|1763.1|13
1601531100000|2020-10-01 05:45:00|1769.6|1763.6|1770.4|1764.4|1770.4|1764.4|1769.6|1763.6|5
1601531400000|2020-10-01 05:50:00|1770.6|1764.6|1770.3|1764.3|1770.6|1764.6|1770.3|1764.3|2
1601531700000|2020-10-01 05:55:00|1770.1|1764.1|1771|1765|1771.5|1765.5|1770.1|1764.1|7
1601532000000|2020-10-01 06:00:00|1771.3|1765.3|1770.4|1764.4|1771.3|1765.3|1770.3|1764.3|11
1601532300000|2020-10-01 06:05:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601532600000|2020-10-01 06:10:00|1770.3|1764.3|1770.4|1764.4|1770.4|1764.4|1770.3|1764.3|2
1601533200000|2020-10-01 06:20:00|1770.6|1764.6|1770.4|1764.4|1771.5|1765.5|1770.4|1764.4|11
1601533500000|2020-10-01 06:25:00|1770.1|1764.1|1770.4|1764.4|1770.6|1764.6|1770|1764|8
1601533800000|2020-10-01 06:30:00|1770.5|1764.5|1771.6|1765.6|1771.6|1765.6|1770.5|1764.5|9
1601534100000|2020-10-01 06:35:00|1771.5|1765.5|1771.4|1765.4|1771.6|1765.6|1771.4|1765.4|5
1601534400000|2020-10-01 06:40:00|1771.3|1765.3|1768.5|1762.5|1771.3|1765.3|1768|1762|19
1601534700000|2020-10-01 06:45:00|1768.3|1762.3|1767.3|1761.3|1768.3|1762.3|1767.3|1761.3|12
1601535000000|2020-10-01 06:50:00|1767|1761|1767.4|1761.4|1767.8|1761.8|1766.4|1760.4|26
1601535300000|2020-10-01 06:55:00|1766.9|1760.9|1765.5|1759.5|1767.3|1761.3|1765|1759|14
1601535600000|2020-10-01 07:00:00|1765.8|1759.8|1765.8|1759.8|1766.8|1760.8|1765.5|1759.5|49
1601535900000|2020-10-01 07:05:00|1765.5|1759.5|1765.5|1759.5|1766|1760|1764.8|1758.8|27
1601536200000|2020-10-01 07:10:00|1765.3|1759.3|1765.8|1759.8|1766|1760|1765|1759|34
1601536500000|2020-10-01 07:15:00|1766|1760|1766.8|1760.8|1766.8|1760.8|1765.3|1759.3|8
1601536800000|2020-10-01 07:20:00|1766.5|1760.5|1766.5|1760.5|1766.8|1760.8|1766.5|1760.5|3
1601537100000|2020-10-01 07:25:00|1766.3|1760.3|1764.3|1758.3|1766.3|1760.3|1764.3|1758.3|17
1601537400000|2020-10-01 07:30:00|1763.8|1757.8|1761.8|1755.8|1763.8|1757.8|1760.3|1754.3|45
1601537700000|2020-10-01 07:35:00|1761.5|1755.5|1762.3|1756.3|1762.8|1756.8|1760.8|1754.8|20
1601538000000|2020-10-01 07:40:00|1762.5|1756.5|1762.8|1756.8|1764|1758|1762.3|1756.3|25
1601538300000|2020-10-01 07:45:00|1762.5|1756.5|1761.3|1755.3|1763.3|1757.3|1761.3|1755.3|24
1601538600000|2020-10-01 07:50:00|1761|1755|1761.8|1755.8|1761.8|1755.8|1761|1755|8
1601538900000|2020-10-01 07:55:00|1762|1756|1761.8|1755.8|1762|1756|1761.3|1755.3|5
1601539200000|2020-10-01 08:00:00|1761.5|1755.5|1761.8|1755.8|1761.8|1755.8|1760.8|1754.8|12
1601539500000|2020-10-01 08:05:00|1762|1756|1764.3|1758.3|1765.5|1759.5|1762|1756|21
1601539800000|2020-10-01 08:10:00|1764|1758|1761.8|1755.8|1764|1758|1761.8|1755.8|18
1601540100000|2020-10-01 08:15:00|1762|1756|1761.8|1755.8|1762|1756|1760.8|1754.8|12
1601540400000|2020-10-01 08:20:00|1762.3|1756.3|1762.3|1756.3|1763.5|1757.5|1762.3|1756.3|20
1601540700000|2020-10-01 08:25:00|1762|1756|1762.3|1756.3|1763|1757|1761.8|1755.8|14
1601541000000|2020-10-01 08:30:00|1761.5|1755.5|1760.8|1754.8|1761.5|1755.5|1760.5|1754.5|6
1601541300000|2020-10-01 08:35:00|1761|1755|1760.8|1754.8|1761.3|1755.3|1760.5|1754.5|14
1601541600000|2020-10-01 08:40:00|1761|1755|1761.3|1755.3|1762.3|1756.3|1760.8|1754.8|17
1601541900000|2020-10-01 08:45:00|1761.5|1755.5|1761.8|1755.8|1762.5|1756.5|1760.8|1754.8|27
1601542200000|2020-10-01 08:50:00|1761.5|1755.5|1761.3|1755.3|1762|1756|1760.5|1754.5|18
1601542500000|2020-10-01 08:55:00|1761.5|1755.5|1761.8|1755.8|1762.3|1756.3|1761.3|1755.3|24
1601542800000|2020-10-01 09:00:00|1762|1756|1763.3|1757.3|1763.3|1757.3|1762|1756|8
1601543100000|2020-10-01 09:05:00|1763|1757|1760.8|1754.8|1763|1757|1760.5|1754.5|28
1601543400000|2020-10-01 09:10:00|1760.3|1754.3|1760|1754|1760.5|1754.5|1759.8|1753.8|20
1601543700000|2020-10-01 09:15:00|1760.5|1754.5|1759.8|1753.8|1760.5|1754.5|1759.8|1753.8|5
1601544000000|2020-10-01 09:20:00|1759.5|1753.5|1759.3|1753.3|1759.5|1753.5|1759.3|1753.3|2
1601544600000|2020-10-01 09:30:00|1758.8|1752.8|1756.8|1750.8|1758.8|1752.8|1756.8|1750.8|9
1601544900000|2020-10-01 09:35:00|1757|1751|1755.8|1749.8|1757.3|1751.3|1755.8|1749.8|10
1601545500000|2020-10-01 09:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755.3|1749.3|5
1601545800000|2020-10-01 09:50:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.5|1748.5|6
1601546100000|2020-10-01 09:55:00|1754.5|1748.5|1757.3|1751.3|1757.3|1751.3|1754|1748|24
1601546400000|2020-10-01 10:00:00|1757|1751|1756|1750|1757|1751|1754.8|1748.8|29
1601546700000|2020-10-01 10:05:00|1756.3|1750.3|1755.3|1749.3|1756.3|1750.3|1755.3|1749.3|5
1601547000000|2020-10-01 10:10:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|12
1601547300000|2020-10-01 10:15:00|1754.8|1748.8|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|9
1601547600000|2020-10-01 10:20:00|1755.8|1749.8|1756|1750|1756.8|1750.8|1755.8|1749.8|22
1601547900000|2020-10-01 10:25:00|1755.8|1749.8|1756|1750|1756.3|1750.3|1754.8|1748.8|23
1601548200000|2020-10-01 10:30:00|1755.8|1749.8|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|17
1601548500000|2020-10-01 10:35:00|1754.5|1748.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|18
1601548800000|2020-10-01 10:40:00|1755|1749|1755.8|1749.8|1755.8|1749.8|1755|1749|8
1601549100000|2020-10-01 10:45:00|1755.5|1749.5|1755.3|1749.3|1755.8|1749.8|1755|1749|7
1601549400000|2020-10-01 10:50:00|1755|1749|1754.8|1748.8|1755|1749|1754.3|1748.3|12
1601549700000|2020-10-01 10:55:00|1754.5|1748.5|1756.5|1750.5|1757|1751|1754.5|1748.5|16
1601550000000|2020-10-01 11:00:00|1756.3|1750.3|1755.3|1749.3|1756.5|1750.5|1755.3|1749.3|8
1601550300000|2020-10-01 11:05:00|1755.5|1749.5|1754.3|1748.3|1755.8|1749.8|1754.3|1748.3|5
1601550600000|2020-10-01 11:10:00|1754|1748|1755.3|1749.3|1755.3|1749.3|1753.8|1747.8|16
1601550900000|2020-10-01 11:15:00|1755.5|1749.5|1754.8|1748.8|1755.5|1749.5|1754.3|1748.3|29
1601551200000|2020-10-01 11:20:00|1755|1749|1755.3|1749.3|1755.3|1749.3|1755|1749|2
1601551500000|2020-10-01 11:25:00|1755|1749|1754.3|1748.3|1755|1749|1754.3|1748.3|8
1601551800000|2020-10-01 11:30:00|1754.5|1748.5|1755.3|1749.3|1755.3|1749.3|1754.3|1748.3|16
1601552100000|2020-10-01 11:35:00|1755.5|1749.5|1755.5|1749.5|1756|1750|1755.3|1749.3|13
1601552400000|2020-10-01 11:40:00|1755.3|1749.3|1756|1750|1756|1750|1755.3|1749.3|8
1601552700000|2020-10-01 11:45:00|1755.8|1749.8|1755.8|1749.8|1756.3|1750.3|1755.5|1749.5|15
1601553000000|2020-10-01 11:50:00|1755.5|1749.5|1756|1750|1756.3|1750.3|1755.3|1749.3|28
1601553300000|2020-10-01 11:55:00|1756.3|1750.3|1755.8|1749.8|1758|1752|1755.8|1749.8|53
1601553600000|2020-10-01 12:00:00|1756|1750|1757.3|1751.3|1757.5|1751.5|1756|1750|15
1601553900000|2020-10-01 12:05:00|1757.5|1751.5|1757.8|1751.8|1759|1753|1756.8|1750.8|37
1601554200000|2020-10-01 12:10:00|1758|1752|1758.5|1752.5|1759|1753|1758|1752|7
1601554500000|2020-10-01 12:15:00|1758.3|1752.3|1757|1751|1758.3|1752.3|1755.3|1749.3|36
1601554800000|2020-10-01 12:20:00|1756.8|1750.8|1756.8|1750.8|1757.8|1751.8|1755.5|1749.5|29
1601555100000|2020-10-01 12:25:00|1757|1751|1751.5|1745.5|1757|1751|1751.5|1745.5|52
1601555400000|2020-10-01 12:30:00|1751.3|1745.3|1751|1745|1751.8|1745.8|1751|1745|14
1601555700000|2020-10-01 12:35:00|1751.3|1745.3|1751.5|1745.5|1753.5|1747.5|1751|1745|31
1601556000000|2020-10-01 12:40:00|1752|1746|1751.3|1745.3|1752.5|1746.5|1750.8|1744.8|17
1601556300000|2020-10-01 12:45:00|1751.5|1745.5|1751|1745|1751.5|1745.5|1750|1744|19
1601556600000|2020-10-01 12:50:00|1750.8|1744.8|1750.3|1744.3|1751|1745|1750|1744|19
1601556900000|2020-10-01 12:55:00|1750.5|1744.5|1749.3|1743.3|1750.8|1744.8|1749.3|1743.3|21
1601557200000|2020-10-01 13:00:00|1749.5|1743.5|1749|1743|1750.5|1744.5|1748.8|1742.8|26
1601557500000|2020-10-01 13:05:00|1748.8|1742.8|1749|1743|1750|1744|1748.3|1742.3|28
1601557800000|2020-10-01 13:10:00|1748.8|1742.8|1748.8|1742.8|1749.3|1743.3|1748|1742|30
1601558100000|2020-10-01 13:15:00|1748.5|1742.5|1748.8|1742.8|1749.3|1743.3|1748.3|1742.3|21
1601558400000|2020-10-01 13:20:00|1748.5|1742.5|1746.8|1740.8|1748.8|1742.8|1746.3|1740.3|25
1601558700000|2020-10-01 13:25:00|1747.3|1741.3|1748|1742|1748|1742|1747.3|1741.3|13
1601559000000|2020-10-01 13:30:00|1747.8|1741.8|1746.3|1740.3|1747.8|1741.8|1746.3|1740.3|26
1601559300000|2020-10-01 13:35:00|1746|1740|1745.8|1739.8|1746.3|1740.3|1744.5|1738.5|41
1601559600000|2020-10-01 13:40:00|1746.3|1740.3|1746.8|1740.8|1746.8|1740.8|1745.3|1739.3|23
1601559900000|2020-10-01 13:45:00|1746.5|1740.5|1744.3|1738.3|1746.5|1740.5|1744.3|1738.3|23
1601560200000|2020-10-01 13:50:00|1744.5|1738.5|1744.3|1738.3|1746|1740|1744.3|1738.3|34
1601560500000|2020-10-01 13:55:00|1745|1739|1743.8|1737.8|1745.3|1739.3|1743.5|1737.5|39
1601560800000|2020-10-01 14:00:00|1743.5|1737.5|1739.3|1733.3|1743.8|1737.8|1738.8|1732.8|52
1601561100000|2020-10-01 14:05:00|1739|1733|1738|1732|1739|1733|1734.3|1728.3|72
1601561400000|2020-10-01 14:10:00|1738.3|1732.3|1739.5|1733.5|1740|1734|1738|1732|46
1601561700000|2020-10-01 14:15:00|1739.8|1733.8|1739.5|1733.5|1742|1736|1739.5|1733.5|44
1601562000000|2020-10-01 14:20:00|1739.3|1733.3|1739.3|1733.3|1741|1735|1738.5|1732.5|44
1601562300000|2020-10-01 14:25:00|1738.8|1732.8|1738.8|1732.8|1739.5|1733.5|1734.8|1728.8|88
1601562600000|2020-10-01 14:30:00|1738.5|1732.5|1740.8|1734.8|1741|1735|1736.5|1730.5|47
1601562900000|2020-10-01 14:35:00|1740.5|1734.5|1740.8|1734.8|1741|1735|1739.5|1733.5|28
1601563200000|2020-10-01 14:40:00|1740.5|1734.5|1739.8|1733.8|1740.8|1734.8|1738.5|1732.5|24
1601563500000|2020-10-01 14:45:00|1739.5|1733.5|1739|1733|1740|1734|1739|1733|24
1601563800000|2020-10-01 14:50:00|1739.3|1733.3|1740|1734|1740.3|1734.3|1738.8|1732.8|22
1601564100000|2020-10-01 14:55:00|1739.8|1733.8|1740.5|1734.5|1741|1735|1739|1733|37
1601564400000|2020-10-01 15:00:00|1740.8|1734.8|1735.5|1729.5|1741.5|1735.5|1735.5|1729.5|69
1601564700000|2020-10-01 15:05:00|1735.3|1729.3|1736.5|1730.5|1737.8|1731.8|1734|1728|98
1601565000000|2020-10-01 15:10:00|1736.8|1730.8|1739.3|1733.3|1741.3|1735.3|1736.3|1730.3|78
1601565300000|2020-10-01 15:15:00|1740|1734|1742.5|1736.5|1743.5|1737.5|1739.8|1733.8|66
1601565600000|2020-10-01 15:20:00|1742.3|1736.3|1747.5|1741.5|1748|1742|1740|1734|68
1601565900000|2020-10-01 15:25:00|1747.8|1741.8|1748.8|1742.8|1749.5|1743.5|1746.5|1740.5|70
1601566200000|2020-10-01 15:30:00|1749|1743|1738.3|1732.3|1750.8|1744.8|1736.5|1730.5|177
1601566500000|2020-10-01 15:35:00|1738.8|1732.8|1739.8|1733.8|1740.5|1734.5|1737.8|1731.8|41
1601566800000|2020-10-01 15:40:00|1739.5|1733.5|1736.8|1730.8|1739.5|1733.5|1736.3|1730.3|26
1601567100000|2020-10-01 15:45:00|1737|1731|1739|1733|1739.8|1733.8|1736|1730|37
1601567400000|2020-10-01 15:50:00|1739.3|1733.3|1741.5|1735.5|1741.5|1735.5|1738.8|1732.8|12
1601567700000|2020-10-01 15:55:00|1741.3|1735.3|1744|1738|1744.3|1738.3|1740|1734|36
1601568000000|2020-10-01 16:00:00|1743.8|1737.8|1741.5|1735.5|1744|1738|1741|1735|22
1601568300000|2020-10-01 16:05:00|1742.3|1736.3|1738.8|1732.8|1742.3|1736.3|1738.8|1732.8|43
1601568600000|2020-10-01 16:10:00|1738.5|1732.5|1738.5|1732.5|1739|1733|1737.3|1731.3|13
1601568900000|2020-10-01 16:15:00|1738.8|1732.8|1739.5|1733.5|1740|1734|1737.3|1731.3|25
1601569200000|2020-10-01 16:20:00|1739.8|1733.8|1741|1735|1741.5|1735.5|1739.8|1733.8|24
1601569500000|2020-10-01 16:25:00|1741.3|1735.3|1742.8|1736.8|1742.8|1736.8|1741.3|1735.3|6
1601569800000|2020-10-01 16:30:00|1742.5|1736.5|1741|1735|1742.5|1736.5|1740.8|1734.8|6
1601570100000|2020-10-01 16:35:00|1740.8|1734.8|1739.8|1733.8|1741|1735|1739.8|1733.8|5
1601570400000|2020-10-01 16:40:00|1740|1734|1740.3|1734.3|1741|1735|1739.8|1733.8|9
1601570700000|2020-10-01 16:45:00|1740.8|1734.8|1740|1734|1741|1735|1740|1734|8
1601571300000|2020-10-01 16:55:00|1739.8|1733.8|1740|1734|1740|1734|1739.8|1733.8|2
1601596800000|2020-10-02 00:00:00|1741.5|1735.5|1741.9|1735.9|1742|1736|1741.5|1735.5|4
1601597100000|2020-10-02 00:05:00|1742|1736|1741.5|1735.5|1742|1736|1741.5|1735.5|5
1601597400000|2020-10-02 00:10:00|1741.6|1735.6|1742.4|1736.4|1743|1737|1741.6|1735.6|5
1601597700000|2020-10-02 00:15:00|1742.3|1736.3|1742|1736|1742.3|1736.3|1742|1736|3
1601598000000|2020-10-02 00:20:00|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1742.4|1736.4|1
1601598300000|2020-10-02 00:25:00|1742.5|1736.5|1742.5|1736.5|1742.5|1736.5|1742.5|1736.5|1
1601598600000|2020-10-02 00:30:00|1742.4|1736.4|1740.3|1734.3|1742.4|1736.4|1740.3|1734.3|7
1601598900000|2020-10-02 00:35:00|1740|1734|1740|1734|1740.6|1734.6|1739.5|1733.5|17
1601599200000|2020-10-02 00:40:00|1740.4|1734.4|1740.8|1734.8|1741.5|1735.5|1740.4|1734.4|8
1601599500000|2020-10-02 00:45:00|1739.6|1733.6|1739.5|1733.5|1739.6|1733.6|1738.6|1732.6|8
1601599800000|2020-10-02 00:50:00|1740.4|1734.4|1741|1735|1741.3|1735.3|1740.4|1734.4|6
1601600400000|2020-10-02 01:00:00|1741.3|1735.3|1740.9|1734.9|1741.3|1735.3|1740.3|1734.3|7
1601601000000|2020-10-02 01:10:00|1740.1|1734.1|1739.5|1733.5|1740.1|1734.1|1738.8|1732.8|9
1601601900000|2020-10-02 01:25:00|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1
1601602200000|2020-10-02 01:30:00|1740.4|1734.4|1740.3|1734.3|1740.4|1734.4|1740.3|1734.3|2
1601603100000|2020-10-02 01:45:00|1740|1734|1740|1734|1740.3|1734.3|1740|1734|3
1601603400000|2020-10-02 01:50:00|1739.9|1733.9|1739.5|1733.5|1739.9|1733.9|1738.8|1732.8|7
1601604000000|2020-10-02 02:00:00|1739.6|1733.6|1739.5|1733.5|1739.6|1733.6|1739.5|1733.5|2
1601604300000|2020-10-02 02:05:00|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1739.4|1733.4|1
1601604600000|2020-10-02 02:10:00|1739.3|1733.3|1739.3|1733.3|1739.4|1733.4|1739.3|1733.3|3
1601604900000|2020-10-02 02:15:00|1739.5|1733.5|1739.8|1733.8|1739.8|1733.8|1739.5|1733.5|2
1601605200000|2020-10-02 02:20:00|1739.9|1733.9|1739.9|1733.9|1739.9|1733.9|1739.9|1733.9|1
1601606700000|2020-10-02 02:45:00|1738.9|1732.9|1742|1736|1742.1|1736.1|1738.5|1732.5|21
1601607000000|2020-10-02 02:50:00|1741.9|1735.9|1741|1735|1742.4|1736.4|1740.5|1734.5|16
1601607300000|2020-10-02 02:55:00|1741.1|1735.1|1741.1|1735.1|1741.1|1735.1|1741.1|1735.1|1
1601607600000|2020-10-02 03:00:00|1740.3|1734.3|1739.6|1733.6|1740.6|1734.6|1738.9|1732.9|14
1601607900000|2020-10-02 03:05:00|1739.8|1733.8|1740.5|1734.5|1740.9|1734.9|1739.8|1733.8|8
1601608200000|2020-10-02 03:10:00|1740.6|1734.6|1739.9|1733.9|1740.9|1734.9|1739.9|1733.9|6
1601608500000|2020-10-02 03:15:00|1739.8|1733.8|1740|1734|1740|1734|1739.8|1733.8|2
1601609100000|2020-10-02 03:25:00|1740.3|1734.3|1741.6|1735.6|1741.9|1735.9|1740.3|1734.3|8
1601609400000|2020-10-02 03:30:00|1741.4|1735.4|1740.3|1734.3|1741.4|1735.4|1740.3|1734.3|4
1601609700000|2020-10-02 03:35:00|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1740.4|1734.4|1
1601610000000|2020-10-02 03:40:00|1740.3|1734.3|1740|1734|1740.3|1734.3|1740|1734|2
1601610300000|2020-10-02 03:45:00|1739.4|1733.4|1740.3|1734.3|1740.3|1734.3|1739.1|1733.1|5
1601610600000|2020-10-02 03:50:00|1740|1734|1740.4|1734.4|1740.4|1734.4|1740|1734|3
1601611500000|2020-10-02 04:05:00|1740.5|1734.5|1742|1736|1742|1736|1740.5|1734.5|8
1601611800000|2020-10-02 04:10:00|1741.9|1735.9|1740.8|1734.8|1741.9|1735.9|1740.5|1734.5|8
1601612700000|2020-10-02 04:25:00|1740.6|1734.6|1740.8|1734.8|1740.8|1734.8|1740.6|1734.6|2
1601613300000|2020-10-02 04:35:00|1740.3|1734.3|1740.3|1734.3|1740.3|1734.3|1740.1|1734.1|3
1601613600000|2020-10-02 04:40:00|1739.4|1733.4|1739.3|1733.3|1739.4|1733.4|1739.3|1733.3|4
1601614200000|2020-10-02 04:50:00|1739.4|1733.4|1739.1|1733.1|1739.4|1733.4|1738.9|1732.9|4
1601614500000|2020-10-02 04:55:00|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1738.9|1732.9|1
1601614800000|2020-10-02 05:00:00|1739|1733|1737.6|1731.6|1739|1733|1737.6|1731.6|13
1601615100000|2020-10-02 05:05:00|1737.8|1731.8|1736.1|1730.1|1738.3|1732.3|1735.5|1729.5|18
1601615400000|2020-10-02 05:10:00|1736.4|1730.4|1736.3|1730.3|1736.5|1730.5|1735.5|1729.5|13
1601615700000|2020-10-02 05:15:00|1736.6|1730.6|1735.9|1729.9|1736.8|1730.8|1735.8|1729.8|12
1601616000000|2020-10-02 05:20:00|1735.6|1729.6|1735.5|1729.5|1735.6|1729.6|1735.5|1729.5|2
1601616300000|2020-10-02 05:25:00|1735.3|1729.3|1735.1|1729.1|1735.4|1729.4|1734.9|1728.9|7
1601616600000|2020-10-02 05:30:00|1734.9|1728.9|1734.9|1728.9|1735|1729|1734.9|1728.9|3
1601616900000|2020-10-02 05:35:00|1734.3|1728.3|1734.5|1728.5|1735.3|1729.3|1734.3|1728.3|14
1601617200000|2020-10-02 05:40:00|1733.9|1727.9|1733.8|1727.8|1733.9|1727.9|1733.8|1727.8|6
1601617500000|2020-10-02 05:45:00|1733.5|1727.5|1733.9|1727.9|1734|1728|1733.4|1727.4|6
1601617800000|2020-10-02 05:50:00|1733.6|1727.6|1732.4|1726.4|1733.6|1727.6|1732.4|1726.4|16
1601618100000|2020-10-02 05:55:00|1732.6|1726.6|1732.6|1726.6|1732.8|1726.8|1732.1|1726.1|11
1601618400000|2020-10-02 06:00:00|1732.8|1726.8|1733|1727|1733.8|1727.8|1732.8|1726.8|26
1601618700000|2020-10-02 06:05:00|1732.8|1726.8|1733.8|1727.8|1733.8|1727.8|1732.6|1726.6|13
1601619000000|2020-10-02 06:10:00|1733.9|1727.9|1733.8|1727.8|1734|1728|1733.8|1727.8|6
1601619300000|2020-10-02 06:15:00|1734|1728|1733|1727|1734.5|1728.5|1732.8|1726.8|14
1601619600000|2020-10-02 06:20:00|1732.8|1726.8|1734.3|1728.3|1734.3|1728.3|1732.6|1726.6|8
1601619900000|2020-10-02 06:25:00|1734.5|1728.5|1736.8|1730.8|1737.3|1731.3|1734|1728|32
1601620200000|2020-10-02 06:30:00|1736.9|1730.9|1735.8|1729.8|1737.3|1731.3|1735.6|1729.6|21
1601620500000|2020-10-02 06:35:00|1735.6|1729.6|1733.6|1727.6|1735.6|1729.6|1733.5|1727.5|19
1601620800000|2020-10-02 06:40:00|1733.8|1727.8|1733.8|1727.8|1733.8|1727.8|1733.4|1727.4|7
1601621100000|2020-10-02 06:45:00|1733.9|1727.9|1734.6|1728.6|1735.3|1729.3|1733.9|1727.9|25
1601621400000|2020-10-02 06:50:00|1734.8|1728.8|1735|1729|1735.1|1729.1|1734.3|1728.3|13
1601621700000|2020-10-02 06:55:00|1734.8|1728.8|1733.3|1727.3|1734.8|1728.8|1733.3|1727.3|17
1601622000000|2020-10-02 07:00:00|1733.5|1727.5|1730.3|1724.3|1734.8|1728.8|1728|1722|82
1601622300000|2020-10-02 07:05:00|1730|1724|1730.8|1724.8|1731.8|1725.8|1730|1724|22
1601622600000|2020-10-02 07:10:00|1731|1725|1731.8|1725.8|1732|1726|1731|1725|13
1601622900000|2020-10-02 07:15:00|1731.5|1725.5|1731.8|1725.8|1731.8|1725.8|1730.3|1724.3|18
1601623200000|2020-10-02 07:20:00|1731.5|1725.5|1732|1726|1733.8|1727.8|1731|1725|33
1601623500000|2020-10-02 07:25:00|1731.8|1725.8|1737.3|1731.3|1737.3|1731.3|1731.8|1725.8|56
1601623800000|2020-10-02 07:30:00|1737|1731|1737.5|1731.5|1738.8|1732.8|1736.5|1730.5|42
1601624100000|2020-10-02 07:35:00|1737.8|1731.8|1734|1728|1737.8|1731.8|1733.3|1727.3|46
1601624400000|2020-10-02 07:40:00|1734.3|1728.3|1734|1728|1734.8|1728.8|1732|1726|35
1601624700000|2020-10-02 07:45:00|1734.3|1728.3|1732.8|1726.8|1736.5|1730.5|1732.5|1726.5|35
1601625000000|2020-10-02 07:50:00|1732.5|1726.5|1732.8|1726.8|1734|1728|1731.8|1725.8|38
1601625300000|2020-10-02 07:55:00|1732.5|1726.5|1734.3|1728.3|1734.5|1728.5|1732|1726|25
1601625600000|2020-10-02 08:00:00|1734.5|1728.5|1734.8|1728.8|1735.5|1729.5|1732.8|1726.8|26
1601625900000|2020-10-02 08:05:00|1734.3|1728.3|1733.3|1727.3|1734.5|1728.5|1732.5|1726.5|26
1601626200000|2020-10-02 08:10:00|1733|1727|1735.8|1729.8|1736.3|1730.3|1732.8|1726.8|29
1601626500000|2020-10-02 08:15:00|1735.5|1729.5|1734.3|1728.3|1735.8|1729.8|1733|1727|22
1601626800000|2020-10-02 08:20:00|1734|1728|1735.5|1729.5|1735.5|1729.5|1733.8|1727.8|11
1601627100000|2020-10-02 08:25:00|1735.3|1729.3|1738.8|1732.8|1738.8|1732.8|1735.3|1729.3|29
1601627400000|2020-10-02 08:30:00|1738.5|1732.5|1737.5|1731.5|1739|1733|1736.3|1730.3|39
1601627700000|2020-10-02 08:35:00|1737.8|1731.8|1738|1732|1738.5|1732.5|1736.5|1730.5|13
1601628000000|2020-10-02 08:40:00|1737.8|1731.8|1736.5|1730.5|1737.8|1731.8|1735.5|1729.5|22
1601628300000|2020-10-02 08:45:00|1736.3|1730.3|1736.5|1730.5|1737.3|1731.3|1736|1730|28
1601628600000|2020-10-02 08:50:00|1736.8|1730.8|1737.3|1731.3|1737.5|1731.5|1736.8|1730.8|6
1601628900000|2020-10-02 08:55:00|1736.8|1730.8|1736.5|1730.5|1737.3|1731.3|1735.3|1729.3|21
1601629200000|2020-10-02 09:00:00|1736.8|1730.8|1739.8|1733.8|1739.8|1733.8|1736.5|1730.5|26
1601629500000|2020-10-02 09:05:00|1739.5|1733.5|1738.8|1732.8|1740.5|1734.5|1738.5|1732.5|29
1601629800000|2020-10-02 09:10:00|1738.3|1732.3|1736|1730|1738.5|1732.5|1736|1730|18
1601630100000|2020-10-02 09:15:00|1735.8|1729.8|1735.8|1729.8|1737|1731|1735.8|1729.8|10
1601630400000|2020-10-02 09:20:00|1736|1730|1735.8|1729.8|1736|1730|1735.8|1729.8|2
1601630700000|2020-10-02 09:25:00|1736|1730|1735.8|1729.8|1736|1730|1735.8|1729.8|2
1601631000000|2020-10-02 09:30:00|1735.5|1729.5|1735.3|1729.3|1735.5|1729.5|1732.5|1726.5|32
1601631300000|2020-10-02 09:35:00|1735|1729|1735.3|1729.3|1735.5|1729.5|1734.3|1728.3|10
1601631600000|2020-10-02 09:40:00|1735.5|1729.5|1734.3|1728.3|1735.5|1729.5|1734|1728|16
1601631900000|2020-10-02 09:45:00|1734.5|1728.5|1735.3|1729.3|1735.8|1729.8|1734.3|1728.3|19
1601632200000|2020-10-02 09:50:00|1734.8|1728.8|1735.3|1729.3|1735.3|1729.3|1734.3|1728.3|11
1601632800000|2020-10-02 10:00:00|1735.8|1729.8|1736.3|1730.3|1736.5|1730.5|1734.8|1728.8|22
1601633100000|2020-10-02 10:05:00|1736|1730|1734.8|1728.8|1736|1730|1734.5|1728.5|13
1601633400000|2020-10-02 10:10:00|1735|1729|1735.8|1729.8|1736.3|1730.3|1734.8|1728.8|17
1601633700000|2020-10-02 10:15:00|1736|1730|1734.8|1728.8|1736|1730|1734.8|1728.8|4
1601634000000|2020-10-02 10:20:00|1735|1729|1734.8|1728.8|1735.5|1729.5|1734.8|1728.8|6
1601634300000|2020-10-02 10:25:00|1734.5|1728.5|1733.8|1727.8|1735|1729|1733.8|1727.8|5
1601634600000|2020-10-02 10:30:00|1734|1728|1735|1729|1735|1729|1734|1728|7
1601634900000|2020-10-02 10:35:00|1734.8|1728.8|1736.5|1730.5|1736.5|1730.5|1734.8|1728.8|11
1601635200000|2020-10-02 10:40:00|1736.3|1730.3|1735.3|1729.3|1736.5|1730.5|1734.5|1728.5|14
1601635500000|2020-10-02 10:45:00|1735|1729|1734.3|1728.3|1735|1729|1733.8|1727.8|13
1601635800000|2020-10-02 10:50:00|1734.8|1728.8|1735.8|1729.8|1736|1730|1734.8|1728.8|17
1601636100000|2020-10-02 10:55:00|1736|1730|1735.3|1729.3|1736.3|1730.3|1735.3|1729.3|6
1601636400000|2020-10-02 11:00:00|1735|1729|1736.3|1730.3|1736.5|1730.5|1734.8|1728.8|11
1601636700000|2020-10-02 11:05:00|1736|1730|1736.3|1730.3|1736.3|1730.3|1735|1729|18
1601637000000|2020-10-02 11:10:00|1736.8|1730.8|1741|1735|1741|1735|1736.8|1730.8|30
1601637300000|2020-10-02 11:15:00|1740.8|1734.8|1742.8|1736.8|1742.8|1736.8|1740.3|1734.3|22
1601637600000|2020-10-02 11:20:00|1743|1737|1743|1737|1743|1737|1741.3|1735.3|25
1601637900000|2020-10-02 11:25:00|1742.8|1736.8|1743.5|1737.5|1744.8|1738.8|1742.3|1736.3|32
1601638200000|2020-10-02 11:30:00|1743.8|1737.8|1743.8|1737.8|1744.3|1738.3|1743.5|1737.5|13
1601638500000|2020-10-02 11:35:00|1743.5|1737.5|1744.3|1738.3|1744.8|1738.8|1743.5|1737.5|7
1601638800000|2020-10-02 11:40:00|1744.8|1738.8|1744|1738|1745.5|1739.5|1743.8|1737.8|16
1601639100000|2020-10-02 11:45:00|1744.3|1738.3|1744.5|1738.5|1744.8|1738.8|1743.5|1737.5|20
1601639400000|2020-10-02 11:50:00|1744.3|1738.3|1743.8|1737.8|1744.3|1738.3|1743.8|1737.8|7
1601639700000|2020-10-02 11:55:00|1743.5|1737.5|1743.3|1737.3|1744|1738|1742|1736|48
1601640000000|2020-10-02 12:00:00|1743.5|1737.5|1744.3|1738.3|1744.3|1738.3|1742.5|1736.5|36
1601640300000|2020-10-02 12:05:00|1744.5|1738.5|1750.8|1744.8|1750.8|1744.8|1744.5|1738.5|39
1601640600000|2020-10-02 12:10:00|1751|1745|1755|1749|1755|1749|1749.5|1743.5|49
1601640900000|2020-10-02 12:15:00|1756.3|1750.3|1753.3|1747.3|1758|1752|1753.3|1747.3|77
1601641200000|2020-10-02 12:20:00|1752.8|1746.8|1753.8|1747.8|1754|1748|1751|1745|45
1601641500000|2020-10-02 12:25:00|1754|1748|1753.5|1747.5|1754|1748|1751.5|1745.5|38
1601641800000|2020-10-02 12:30:00|1753.8|1747.8|1753.3|1747.3|1754.5|1748.5|1751.5|1745.5|77
1601642100000|2020-10-02 12:35:00|1753|1747|1751|1745|1753|1747|1749.8|1743.8|70
1601642400000|2020-10-02 12:40:00|1750.8|1744.8|1752.8|1746.8|1752.8|1746.8|1749.8|1743.8|54
1601642700000|2020-10-02 12:45:00|1753|1747|1752.8|1746.8|1753|1747|1751.3|1745.3|30
1601643000000|2020-10-02 12:50:00|1752.5|1746.5|1752.3|1746.3|1753|1747|1750.8|1744.8|47
1601643300000|2020-10-02 12:55:00|1752.5|1746.5|1754|1748|1754|1748|1751.5|1745.5|30
1601643600000|2020-10-02 13:00:00|1753.8|1747.8|1754.8|1748.8|1754.8|1748.8|1752.8|1746.8|24
1601643900000|2020-10-02 13:05:00|1755|1749|1758.8|1752.8|1759.8|1753.8|1755|1749|38
1601644200000|2020-10-02 13:10:00|1758.3|1752.3|1758.8|1752.8|1759.8|1753.8|1757|1751|41
1601644500000|2020-10-02 13:15:00|1759|1753|1762|1756|1762|1756|1758.8|1752.8|30
1601644800000|2020-10-02 13:20:00|1762.3|1756.3|1762.5|1756.5|1762.5|1756.5|1761|1755|24
1601645100000|2020-10-02 13:25:00|1762.3|1756.3|1766.8|1760.8|1766.8|1760.8|1762|1756|50
1601645400000|2020-10-02 13:30:00|1766.5|1760.5|1764|1758|1766.8|1760.8|1763.8|1757.8|39
1601645700000|2020-10-02 13:35:00|1763.8|1757.8|1765.3|1759.3|1765.3|1759.3|1761.8|1755.8|53
1601646000000|2020-10-02 13:40:00|1765|1759|1764.5|1758.5|1766.8|1760.8|1764.3|1758.3|54
1601646300000|2020-10-02 13:45:00|1764.3|1758.3|1765.8|1759.8|1767|1761|1764.3|1758.3|17
1601646600000|2020-10-02 13:50:00|1765|1759|1766.8|1760.8|1767|1761|1764.8|1758.8|35
1601646900000|2020-10-02 13:55:00|1767.3|1761.3|1768.5|1762.5|1768.5|1762.5|1767|1761|12
1601647200000|2020-10-02 14:00:00|1768.8|1762.8|1768|1762|1769.8|1763.8|1767.5|1761.5|27
1601647500000|2020-10-02 14:05:00|1768.3|1762.3|1774.3|1768.3|1777.8|1771.8|1768.3|1762.3|107
1601647800000|2020-10-02 14:10:00|1774|1768|1771.3|1765.3|1774.3|1768.3|1769|1763|88
1601648100000|2020-10-02 14:15:00|1771|1765|1771.3|1765.3|1772.5|1766.5|1770.5|1764.5|37
1601648400000|2020-10-02 14:20:00|1771.5|1765.5|1770.8|1764.8|1772.3|1766.3|1770.5|1764.5|21
1601648700000|2020-10-02 14:25:00|1769.8|1763.8|1769.5|1763.5|1770|1764|1769|1763|26
1601649000000|2020-10-02 14:30:00|1769.8|1763.8|1769.8|1763.8|1770|1764|1768.3|1762.3|30
1601649300000|2020-10-02 14:35:00|1769.5|1763.5|1772|1766|1772.5|1766.5|1769.3|1763.3|37
1601649600000|2020-10-02 14:40:00|1772.3|1766.3|1771.5|1765.5|1772.5|1766.5|1768.8|1762.8|69
1601649900000|2020-10-02 14:45:00|1771.8|1765.8|1776|1770|1776|1770|1771.8|1765.8|35
1601650200000|2020-10-02 14:50:00|1776.3|1770.3|1777|1771|1777|1771|1775.3|1769.3|33
1601650500000|2020-10-02 14:55:00|1776.8|1770.8|1776.5|1770.5|1777|1771|1774.5|1768.5|34
1601650800000|2020-10-02 15:00:00|1776.8|1770.8|1776|1770|1777|1771|1774.3|1768.3|32
1601651100000|2020-10-02 15:05:00|1776.3|1770.3|1776.3|1770.3|1777|1771|1776|1770|18
1601651400000|2020-10-02 15:10:00|1776.5|1770.5|1775.8|1769.8|1776.5|1770.5|1775.8|1769.8|15
1601651700000|2020-10-02 15:15:00|1776|1770|1776.5|1770.5|1777|1771|1774.8|1768.8|29
1601652000000|2020-10-02 15:20:00|1776.8|1770.8|1776.8|1770.8|1777|1771|1776.3|1770.3|5
1601652300000|2020-10-02 15:25:00|1777|1771|1774|1768|1777|1771|1772.8|1766.8|39
1601652600000|2020-10-02 15:30:00|1774.3|1768.3|1770.8|1764.8|1774.8|1768.8|1769.8|1763.8|52
1601652900000|2020-10-02 15:35:00|1770.5|1764.5|1770.3|1764.3|1773|1767|1770|1764|52
1601653200000|2020-10-02 15:40:00|1770|1764|1771|1765|1772|1766|1768.5|1762.5|35
1601653500000|2020-10-02 15:45:00|1770.8|1764.8|1770.5|1764.5|1772|1766|1769.8|1763.8|31
1601653800000|2020-10-02 15:50:00|1770.8|1764.8|1772|1766|1773|1767|1769.8|1763.8|32
1601654100000|2020-10-02 15:55:00|1771.8|1765.8|1771.3|1765.3|1771.8|1765.8|1771|1765|4
1601654400000|2020-10-02 16:00:00|1771.8|1765.8|1772|1766|1772.5|1766.5|1771.8|1765.8|8
1601654700000|2020-10-02 16:05:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1769.5|1763.5|15
1601655000000|2020-10-02 16:10:00|1771.5|1765.5|1767.5|1761.5|1771.5|1765.5|1767|1761|32
1601655300000|2020-10-02 16:15:00|1767.3|1761.3|1767.5|1761.5|1767.5|1761.5|1766.5|1760.5|23
1601655600000|2020-10-02 16:20:00|1767.8|1761.8|1763.5|1757.5|1767.8|1761.8|1762.6|1756.6|27
1601655900000|2020-10-02 16:25:00|1763.8|1757.8|1764.3|1758.3|1765.3|1759.3|1763.8|1757.8|23
1601656200000|2020-10-02 16:30:00|1764.5|1758.5|1766|1760|1766|1760|1764.5|1758.5|4
1601656500000|2020-10-02 16:35:00|1766.3|1760.3|1766.3|1760.3|1766.3|1760.3|1766|1760|5
1601656800000|2020-10-02 16:40:00|1766.8|1760.8|1765.5|1759.5|1766.8|1760.8|1765.5|1759.5|8
1601657100000|2020-10-02 16:45:00|1765.3|1759.3|1765|1759|1765.3|1759.3|1765|1759|2
1601657400000|2020-10-02 16:50:00|1764.8|1758.8|1766|1760|1766|1760|1764.8|1758.8|6
1601657700000|2020-10-02 16:55:00|1765.8|1759.8|1766.5|1760.5|1766.5|1760.5|1765.8|1759.8|10
1601856000000|2020-10-05 00:00:00|1766|1754|1765.5|1759.5|1766|1759.5|1765.5|1754|2
1601856600000|2020-10-05 00:10:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1601856900000|2020-10-05 00:15:00|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1
1601857200000|2020-10-05 00:20:00|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1765.8|1759.8|1
1601857500000|2020-10-05 00:25:00|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1765.6|1759.6|1
1601857800000|2020-10-05 00:30:00|1765.5|1759.5|1765.4|1759.4|1765.5|1759.5|1765.4|1759.4|2
1601858700000|2020-10-05 00:45:00|1765.5|1759.5|1765.5|1759.5|1765.5|1759.5|1765.5|1759.5|1
1601859000000|2020-10-05 00:50:00|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1765.4|1759.4|1
1601859900000|2020-10-05 01:05:00|1765.5|1759.5|1765.8|1759.8|1765.8|1759.8|1765.5|1759.5|3
1601860800000|2020-10-05 01:20:00|1766.4|1760.4|1766.4|1760.4|1766.4|1760.4|1766.4|1760.4|1
1601861700000|2020-10-05 01:35:00|1766.3|1760.3|1766.8|1760.8|1766.8|1760.8|1766.1|1760.1|6
1601862000000|2020-10-05 01:40:00|1766.9|1760.9|1766.6|1760.6|1766.9|1760.9|1766.3|1760.3|9
1601862300000|2020-10-05 01:45:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1
1601862600000|2020-10-05 01:50:00|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1766.8|1760.8|1
1601863200000|2020-10-05 02:00:00|1766.9|1760.9|1766.9|1760.9|1766.9|1760.9|1766.6|1760.6|3
1601863800000|2020-10-05 02:10:00|1767.1|1761.1|1767|1761|1767.1|1761.1|1767|1761|2
1601864100000|2020-10-05 02:15:00|1766.9|1760.9|1767.1|1761.1|1767.1|1761.1|1766.6|1760.6|4
1601864400000|2020-10-05 02:20:00|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1766.1|1760.1|1
1601865600000|2020-10-05 02:40:00|1766|1760|1765.4|1759.4|1766|1760|1765.1|1759.1|5
1601866200000|2020-10-05 02:50:00|1765.3|1759.3|1765.3|1759.3|1765.3|1759.3|1765.3|1759.3|1
1601866800000|2020-10-05 03:00:00|1765.5|1759.5|1767.8|1761.8|1767.9|1761.9|1765.5|1759.5|17
1601867100000|2020-10-05 03:05:00|1767.5|1761.5|1766.9|1760.9|1767.5|1761.5|1766.8|1760.8|3
1601867400000|2020-10-05 03:10:00|1767|1761|1767.1|1761.1|1767.5|1761.5|1767|1761|4
1601867700000|2020-10-05 03:15:00|1767.4|1761.4|1767.8|1761.8|1767.8|1761.8|1767|1761|9
1601868000000|2020-10-05 03:20:00|1767.5|1761.5|1767.9|1761.9|1767.9|1761.9|1767.5|1761.5|7
1601868300000|2020-10-05 03:25:00|1767.6|1761.6|1767.9|1761.9|1767.9|1761.9|1767.6|1761.6|5
1601868600000|2020-10-05 03:30:00|1767.6|1761.6|1767|1761|1767.6|1761.6|1767|1761|11
1601869200000|2020-10-05 03:40:00|1766.6|1760.6|1766.3|1760.3|1766.6|1760.6|1766.3|1760.3|3
1601870400000|2020-10-05 04:00:00|1766.1|1760.1|1766|1760|1766.1|1760.1|1765.8|1759.8|3
1601870700000|2020-10-05 04:05:00|1766.5|1760.5|1766.3|1760.3|1766.5|1760.5|1766.3|1760.3|4
1601872800000|2020-10-05 04:40:00|1766|1760|1765.6|1759.6|1766|1760|1765.6|1759.6|3
1601873100000|2020-10-05 04:45:00|1765.8|1759.8|1765.6|1759.6|1765.8|1759.8|1765.6|1759.6|2
1601873400000|2020-10-05 04:50:00|1765.9|1759.9|1766.4|1760.4|1766.4|1760.4|1765.9|1759.9|4
1601873700000|2020-10-05 04:55:00|1766.1|1760.1|1767.5|1761.5|1767.5|1761.5|1766.1|1760.1|6
1601874000000|2020-10-05 05:00:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|2
1601874300000|2020-10-05 05:05:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|4
1601874600000|2020-10-05 05:10:00|1767.8|1761.8|1767|1761|1767.9|1761.9|1767|1761|8
1601875200000|2020-10-05 05:20:00|1766.9|1760.9|1766.8|1760.8|1766.9|1760.9|1766.5|1760.5|4
1601875500000|2020-10-05 05:25:00|1766.9|1760.9|1767.1|1761.1|1767.4|1761.4|1766.9|1760.9|7
1601875800000|2020-10-05 05:30:00|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1767.4|1761.4|1
1601876100000|2020-10-05 05:35:00|1767.1|1761.1|1766.9|1760.9|1767.1|1761.1|1766.9|1760.9|3
1601876400000|2020-10-05 05:40:00|1767|1761|1767.8|1761.8|1767.8|1761.8|1767|1761|3
1601876700000|2020-10-05 05:45:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.5|1761.5|2
1601877000000|2020-10-05 05:50:00|1768.3|1762.3|1767.5|1761.5|1768.3|1762.3|1767.5|1761.5|3
1601877600000|2020-10-05 06:00:00|1767.3|1761.3|1765.1|1759.1|1767.3|1761.3|1765|1759|26
1601877900000|2020-10-05 06:05:00|1765.3|1759.3|1765.3|1759.3|1765.9|1759.9|1764.8|1758.8|11
1601878200000|2020-10-05 06:10:00|1765.1|1759.1|1765.4|1759.4|1765.5|1759.5|1764.8|1758.8|15
1601878500000|2020-10-05 06:15:00|1765.5|1759.5|1766.9|1760.9|1767|1761|1765.5|1759.5|9
1601878800000|2020-10-05 06:20:00|1766.6|1760.6|1765.9|1759.9|1766.6|1760.6|1765.8|1759.8|5
1601879100000|2020-10-05 06:25:00|1766.1|1760.1|1766.6|1760.6|1767|1761|1766.1|1760.1|8
1601879400000|2020-10-05 06:30:00|1766.8|1760.8|1767|1761|1767.8|1761.8|1766.4|1760.4|15
1601879700000|2020-10-05 06:35:00|1766.9|1760.9|1766.8|1760.8|1766.9|1760.9|1766.5|1760.5|6
1601880000000|2020-10-05 06:40:00|1766.5|1760.5|1766.3|1760.3|1766.8|1760.8|1765.9|1759.9|8
1601880300000|2020-10-05 06:45:00|1766.4|1760.4|1767.8|1761.8|1767.8|1761.8|1766.1|1760.1|12
1601880600000|2020-10-05 06:50:00|1767.5|1761.5|1764.8|1758.8|1767.5|1761.5|1764|1758|19
1601880900000|2020-10-05 06:55:00|1764.9|1758.9|1763.5|1757.5|1765.5|1759.5|1763|1757|17
1601881200000|2020-10-05 07:00:00|1763.8|1757.8|1765.8|1759.8|1765.8|1759.8|1761.8|1755.8|75
1601881500000|2020-10-05 07:05:00|1765.5|1759.5|1764.3|1758.3|1767.3|1761.3|1764.3|1758.3|52
1601881800000|2020-10-05 07:10:00|1764|1758|1764.8|1758.8|1765.5|1759.5|1762.8|1756.8|33
1601882100000|2020-10-05 07:15:00|1765|1759|1764.8|1758.8|1766.5|1760.5|1764.3|1758.3|47
1601882400000|2020-10-05 07:20:00|1765|1759|1765.8|1759.8|1766|1760|1764.5|1758.5|39
1601882700000|2020-10-05 07:25:00|1766|1760|1766.8|1760.8|1767.3|1761.3|1765.3|1759.3|36
1601883000000|2020-10-05 07:30:00|1767|1761|1766.8|1760.8|1768.3|1762.3|1765.8|1759.8|44
1601883300000|2020-10-05 07:35:00|1766.5|1760.5|1766|1760|1767|1761|1765.8|1759.8|16
1601883600000|2020-10-05 07:40:00|1766.3|1760.3|1766.3|1760.3|1766.8|1760.8|1765.8|1759.8|20
1601883900000|2020-10-05 07:45:00|1766|1760|1767.8|1761.8|1767.8|1761.8|1766|1760|14
1601884200000|2020-10-05 07:50:00|1767.5|1761.5|1767.8|1761.8|1768.3|1762.3|1767|1761|16
1601884500000|2020-10-05 07:55:00|1768|1762|1768.3|1762.3|1770|1764|1768|1762|29
1601884800000|2020-10-05 08:00:00|1768.5|1762.5|1769.3|1763.3|1769.8|1763.8|1768.5|1762.5|15
1601885100000|2020-10-05 08:05:00|1770.3|1764.3|1770.3|1764.3|1770.3|1764.3|1770|1764|3
1601885400000|2020-10-05 08:10:00|1769.5|1763.5|1769.8|1763.8|1770|1764|1768|1762|18
1601885700000|2020-10-05 08:15:00|1770|1764|1770.3|1764.3|1770.5|1764.5|1770|1764|6
1601886000000|2020-10-05 08:20:00|1771.5|1765.5|1771.3|1765.3|1771.5|1765.5|1770.5|1764.5|16
1601886300000|2020-10-05 08:25:00|1771|1765|1771.3|1765.3|1771.3|1765.3|1770.8|1764.8|4
1601886600000|2020-10-05 08:30:00|1771.5|1765.5|1771.3|1765.3|1771.8|1765.8|1771|1765|8
1601886900000|2020-10-05 08:35:00|1771.5|1765.5|1771.8|1765.8|1771.8|1765.8|1771.5|1765.5|2
1601887200000|2020-10-05 08:40:00|1772.3|1766.3|1772.3|1766.3|1772.3|1766.3|1771.5|1765.5|6
1601887800000|2020-10-05 08:50:00|1772|1766|1772.8|1766.8|1773.3|1767.3|1771.8|1765.8|10
1601888100000|2020-10-05 08:55:00|1772.5|1766.5|1772.5|1766.5|1772.5|1766.5|1771.8|1765.8|14
1601888400000|2020-10-05 09:00:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|5
1601889000000|2020-10-05 09:10:00|1772.5|1766.5|1771.8|1765.8|1772.5|1766.5|1771.8|1765.8|6
1601889600000|2020-10-05 09:20:00|1772.3|1766.3|1773.8|1767.8|1773.8|1767.8|1772.3|1766.3|8
1601889900000|2020-10-05 09:25:00|1774|1768|1774.3|1768.3|1775|1769|1773.3|1767.3|13
1601890200000|2020-10-05 09:30:00|1774.5|1768.5|1776|1770|1776|1770|1774.5|1768.5|11
1601890500000|2020-10-05 09:35:00|1776.3|1770.3|1776.3|1770.3|1776.3|1770.3|1776|1770|7
1601890800000|2020-10-05 09:40:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1776|1770|10
1601891100000|2020-10-05 09:45:00|1776.8|1770.8|1777.3|1771.3|1777.3|1771.3|1776.8|1770.8|2
1601891400000|2020-10-05 09:50:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|5
1601891700000|2020-10-05 09:55:00|1777.3|1771.3|1778|1772|1778|1772|1777.3|1771.3|8
1601892000000|2020-10-05 10:00:00|1777.8|1771.8|1776.5|1770.5|1777.8|1771.8|1776.5|1770.5|8
1601892300000|2020-10-05 10:05:00|1776.8|1770.8|1776.3|1770.3|1776.8|1770.8|1776|1770|7
1601892600000|2020-10-05 10:10:00|1776|1770|1775|1769|1776|1770|1775|1769|3
1601892900000|2020-10-05 10:15:00|1775.3|1769.3|1775.8|1769.8|1775.8|1769.8|1775|1769|7
1601893200000|2020-10-05 10:20:00|1775.3|1769.3|1774.8|1768.8|1775.3|1769.3|1774.3|1768.3|6
1601893500000|2020-10-05 10:25:00|1774.3|1768.3|1775.3|1769.3|1775.3|1769.3|1774.3|1768.3|4
1601893800000|2020-10-05 10:30:00|1775.5|1769.5|1776|1770|1776|1770|1774.8|1768.8|10
1601894100000|2020-10-05 10:35:00|1775.8|1769.8|1776.8|1770.8|1777.5|1771.5|1775.8|1769.8|11
1601894400000|2020-10-05 10:40:00|1777|1771|1776.8|1770.8|1777|1771|1776.3|1770.3|9
1601894700000|2020-10-05 10:45:00|1777|1771|1776.8|1770.8|1777|1771|1776.8|1770.8|2
1601895000000|2020-10-05 10:50:00|1777|1771|1779|1773|1780|1774|1777|1771|24
1601895300000|2020-10-05 10:55:00|1778.5|1772.5|1779.3|1773.3|1779.8|1773.8|1778.3|1772.3|11
1601895600000|2020-10-05 11:00:00|1778.8|1772.8|1779.3|1773.3|1779.3|1773.3|1778.8|1772.8|3
1601895900000|2020-10-05 11:05:00|1779|1773|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|14
1601896200000|2020-10-05 11:10:00|1780.5|1774.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|23
1601896500000|2020-10-05 11:15:00|1780.3|1774.3|1781.5|1775.5|1781.5|1775.5|1780.3|1774.3|4
1601896800000|2020-10-05 11:20:00|1781.3|1775.3|1781.8|1775.8|1781.8|1775.8|1781.3|1775.3|5
1601897100000|2020-10-05 11:25:00|1781.5|1775.5|1780.8|1774.8|1781.5|1775.5|1780|1774|13
1601897400000|2020-10-05 11:30:00|1780.3|1774.3|1779.8|1773.8|1780.5|1774.5|1779|1773|19
1601897700000|2020-10-05 11:35:00|1779.5|1773.5|1778.8|1772.8|1779.8|1773.8|1778.3|1772.3|14
1601898000000|2020-10-05 11:40:00|1778.3|1772.3|1778.5|1772.5|1779.3|1773.3|1778.3|1772.3|9
1601898300000|2020-10-05 11:45:00|1778.8|1772.8|1777.8|1771.8|1778.8|1772.8|1777.5|1771.5|11
1601898600000|2020-10-05 11:50:00|1777.5|1771.5|1776.8|1770.8|1777.8|1771.8|1776.8|1770.8|13
1601898900000|2020-10-05 11:55:00|1777|1771|1774.8|1768.8|1777|1771|1774.8|1768.8|46
1601899200000|2020-10-05 12:00:00|1775|1769|1775.8|1769.8|1776.5|1770.5|1775|1769|23
1601899500000|2020-10-05 12:05:00|1776|1770|1775.5|1769.5|1776.3|1770.3|1775.5|1769.5|19
1601899800000|2020-10-05 12:10:00|1775.8|1769.8|1774.5|1768.5|1776.3|1770.3|1774.3|1768.3|22
1601900100000|2020-10-05 12:15:00|1774.3|1768.3|1773.3|1767.3|1774.3|1768.3|1772|1766|20
1601900400000|2020-10-05 12:20:00|1773.5|1767.5|1774|1768|1774.5|1768.5|1772.5|1766.5|30
1601900700000|2020-10-05 12:25:00|1774.3|1768.3|1774.5|1768.5|1776.3|1770.3|1774|1768|48
1601901000000|2020-10-05 12:30:00|1774.8|1768.8|1776.5|1770.5|1776.8|1770.8|1774.8|1768.8|26
1601901300000|2020-10-05 12:35:00|1776.8|1770.8|1776.8|1770.8|1777|1771|1776|1770|25
1601901600000|2020-10-05 12:40:00|1777|1771|1778|1772|1778.5|1772.5|1777|1771|11
1601901900000|2020-10-05 12:45:00|1778.3|1772.3|1778|1772|1778.3|1772.3|1777.8|1771.8|10
1601902200000|2020-10-05 12:50:00|1778.3|1772.3|1776.8|1770.8|1778.3|1772.3|1776.3|1770.3|16
1601902500000|2020-10-05 12:55:00|1777|1771|1777|1771|1777|1771|1776.8|1770.8|9
1601902800000|2020-10-05 13:00:00|1777.3|1771.3|1777.5|1771.5|1778|1772|1777|1771|23
1601903100000|2020-10-05 13:05:00|1777.8|1771.8|1777|1771|1778|1772|1777|1771|13
1601903400000|2020-10-05 13:10:00|1777.3|1771.3|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|3
1601903700000|2020-10-05 13:15:00|1777.3|1771.3|1776.8|1770.8|1777.3|1771.3|1776.3|1770.3|20
1601904000000|2020-10-05 13:20:00|1776.3|1770.3|1775.8|1769.8|1776.8|1770.8|1774.8|1768.8|24
1601904300000|2020-10-05 13:25:00|1776.3|1770.3|1776.3|1770.3|1776.5|1770.5|1776.3|1770.3|5
1601904600000|2020-10-05 13:30:00|1775.8|1769.8|1776.8|1770.8|1777.5|1771.5|1775.8|1769.8|27
1601904900000|2020-10-05 13:35:00|1777|1771|1776.5|1770.5|1777.3|1771.3|1776.3|1770.3|23
1601905200000|2020-10-05 13:40:00|1776.8|1770.8|1775.8|1769.8|1776.8|1770.8|1775.8|1769.8|15
1601905500000|2020-10-05 13:45:00|1776.3|1770.3|1776.5|1770.5|1776.8|1770.8|1776.3|1770.3|12
1601905800000|2020-10-05 13:50:00|1776.8|1770.8|1775.5|1769.5|1776.8|1770.8|1775.5|1769.5|5
1601906100000|2020-10-05 13:55:00|1775.8|1769.8|1777.3|1771.3|1777.3|1771.3|1775.5|1769.5|19
1601906400000|2020-10-05 14:00:00|1777.5|1771.5|1776.8|1770.8|1777.8|1771.8|1776.3|1770.3|12
1601906700000|2020-10-05 14:05:00|1777|1771|1774.5|1768.5|1777|1771|1773.3|1767.3|29
1601907000000|2020-10-05 14:10:00|1774.8|1768.8|1776.3|1770.3|1776.5|1770.5|1774.8|1768.8|28
1601907300000|2020-10-05 14:15:00|1775.8|1769.8|1777.3|1771.3|1777.3|1771.3|1775.8|1769.8|10
1601907600000|2020-10-05 14:20:00|1776.8|1770.8|1777.8|1771.8|1777.8|1771.8|1776.5|1770.5|10
1601907900000|2020-10-05 14:25:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1776.8|1770.8|12
1601908200000|2020-10-05 14:30:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|4
1601908500000|2020-10-05 14:35:00|1778.5|1772.5|1778.5|1772.5|1779|1773|1778|1772|12
1601908800000|2020-10-05 14:40:00|1778.3|1772.3|1778|1772|1778.5|1772.5|1777.3|1771.3|16
1601909100000|2020-10-05 14:45:00|1778.3|1772.3|1780.3|1774.3|1780.3|1774.3|1778.3|1772.3|31
1601909400000|2020-10-05 14:50:00|1780.5|1774.5|1781.3|1775.3|1782|1776|1780.5|1774.5|39
1601909700000|2020-10-05 14:55:00|1781.5|1775.5|1780.5|1774.5|1781.5|1775.5|1780.3|1774.3|31
1601910000000|2020-10-05 15:00:00|1780.8|1774.8|1780.5|1774.5|1781|1775|1780|1774|20
1601910300000|2020-10-05 15:05:00|1780.8|1774.8|1784.8|1778.8|1785.5|1779.5|1780.5|1774.5|25
1601910600000|2020-10-05 15:10:00|1785|1779|1784|1778|1785|1779|1784|1778|22
1601910900000|2020-10-05 15:15:00|1784.3|1778.3|1780.5|1774.5|1785|1779|1780.5|1774.5|23
1601911200000|2020-10-05 15:20:00|1780.8|1774.8|1780.3|1774.3|1781.3|1775.3|1777.5|1771.5|29
1601911500000|2020-10-05 15:25:00|1779.8|1773.8|1780|1774|1780.5|1774.5|1777|1771|28
1601911800000|2020-10-05 15:30:00|1779.8|1773.8|1781|1775|1781.3|1775.3|1776.5|1770.5|124
1601912100000|2020-10-05 15:35:00|1780.3|1774.3|1780.3|1774.3|1780.5|1774.5|1779.3|1773.3|17
1601912400000|2020-10-05 15:40:00|1780|1774|1781.3|1775.3|1781.3|1775.3|1780|1774|8
1601912700000|2020-10-05 15:45:00|1781.5|1775.5|1782.3|1776.3|1782.3|1776.3|1781.3|1775.3|17
1601913000000|2020-10-05 15:50:00|1782|1776|1782|1776|1782.5|1776.5|1782|1776|6
1601913300000|2020-10-05 15:55:00|1782.3|1776.3|1780.8|1774.8|1782.3|1776.3|1780.8|1774.8|7
1601913600000|2020-10-05 16:00:00|1781|1775|1780.8|1774.8|1781.5|1775.5|1780.8|1774.8|8
1601913900000|2020-10-05 16:05:00|1781|1775|1780.5|1774.5|1781|1775|1780.5|1774.5|3
1601914200000|2020-10-05 16:10:00|1780.3|1774.3|1781.5|1775.5|1782.8|1776.8|1780.3|1774.3|18
1601914500000|2020-10-05 16:15:00|1781.8|1775.8|1780.5|1774.5|1781.8|1775.8|1780.5|1774.5|6
1601914800000|2020-10-05 16:20:00|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1780.3|1774.3|1
1601915100000|2020-10-05 16:25:00|1780.8|1774.8|1780.5|1774.5|1781|1775|1780.3|1774.3|5
1601915400000|2020-10-05 16:30:00|1780.3|1774.3|1781.8|1775.8|1781.8|1775.8|1780.3|1774.3|7
1601915700000|2020-10-05 16:35:00|1782|1776|1782|1776|1782.3|1776.3|1782|1776|3
1601916000000|2020-10-05 16:40:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|2
1601916300000|2020-10-05 16:45:00|1782.3|1776.3|1782|1776|1782.5|1776.5|1782|1776|6
1601916600000|2020-10-05 16:50:00|1782.8|1776.8|1782|1776|1782.8|1776.8|1782|1776|4
1601916900000|2020-10-05 16:55:00|1782.3|1776.3|1781.8|1775.8|1782.3|1776.3|1781.8|1775.8|8
1601942400000|2020-10-06 00:00:00|1782.4|1776.4|1782.9|1776.9|1782.9|1776.9|1782.4|1776.4|2
1601942700000|2020-10-06 00:05:00|1783.1|1777.1|1783.3|1777.3|1783.3|1777.3|1783.1|1777.1|2
1601943000000|2020-10-06 00:10:00|1783.1|1777.1|1783.4|1777.4|1783.4|1777.4|1783.1|1777.1|3
1601943600000|2020-10-06 00:20:00|1784|1778|1784|1778|1784.3|1778.3|1784|1778|7
1601943900000|2020-10-06 00:25:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.3|1777.3|5
1601944800000|2020-10-06 00:40:00|1783.8|1777.8|1783.5|1777.5|1783.8|1777.8|1783.5|1777.5|3
1601945700000|2020-10-06 00:55:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1
1601946000000|2020-10-06 01:00:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1601946300000|2020-10-06 01:05:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1601946900000|2020-10-06 01:15:00|1784.4|1778.4|1784.1|1778.1|1784.4|1778.4|1784|1778|3
1601947200000|2020-10-06 01:20:00|1784.3|1778.3|1784.5|1778.5|1784.6|1778.6|1784.1|1778.1|6
1601947500000|2020-10-06 01:25:00|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1784.6|1778.6|1
1601947800000|2020-10-06 01:30:00|1785|1779|1784|1778|1785|1779|1784|1778|2
1601948400000|2020-10-06 01:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1601949000000|2020-10-06 01:50:00|1784.6|1778.6|1784.8|1778.8|1784.9|1778.9|1784.6|1778.6|4
1601949300000|2020-10-06 01:55:00|1784.5|1778.5|1784|1778|1784.5|1778.5|1784|1778|3
1601949600000|2020-10-06 02:00:00|1784.3|1778.3|1783.9|1777.9|1784.5|1778.5|1783.8|1777.8|4
1601949900000|2020-10-06 02:05:00|1784.3|1778.3|1784.5|1778.5|1784.5|1778.5|1784.3|1778.3|2
1601951100000|2020-10-06 02:25:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1601951400000|2020-10-06 02:30:00|1784.6|1778.6|1783.8|1777.8|1784.6|1778.6|1783.8|1777.8|4
1601951700000|2020-10-06 02:35:00|1784|1778|1783.9|1777.9|1784.8|1778.8|1783.9|1777.9|6
1601952300000|2020-10-06 02:45:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1601953200000|2020-10-06 03:00:00|1783.5|1777.5|1783.9|1777.9|1784.8|1778.8|1783.5|1777.5|11
1601953800000|2020-10-06 03:10:00|1784|1778|1784.3|1778.3|1784.3|1778.3|1784|1778|2
1601954100000|2020-10-06 03:15:00|1784.5|1778.5|1784.6|1778.6|1784.6|1778.6|1784.5|1778.5|2
1601954400000|2020-10-06 03:20:00|1784.5|1778.5|1784.6|1778.6|1784.6|1778.6|1784.5|1778.5|4
1601954700000|2020-10-06 03:25:00|1784.5|1778.5|1784.5|1778.5|1784.6|1778.6|1784.5|1778.5|3
1601955000000|2020-10-06 03:30:00|1784.6|1778.6|1784.5|1778.5|1784.8|1778.8|1784.5|1778.5|3
1601955300000|2020-10-06 03:35:00|1784.3|1778.3|1784.3|1778.3|1784.3|1778.3|1784.1|1778.1|3
1601955600000|2020-10-06 03:40:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1
1601955900000|2020-10-06 03:45:00|1784.3|1778.3|1783.9|1777.9|1784.3|1778.3|1783.9|1777.9|4
1601957100000|2020-10-06 04:05:00|1784|1778|1784|1778|1784|1778|1784|1778|1
1601958900000|2020-10-06 04:35:00|1783.8|1777.8|1783.6|1777.6|1783.8|1777.8|1783.6|1777.6|2
1601959800000|2020-10-06 04:50:00|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1783.8|1777.8|1
1601960100000|2020-10-06 04:55:00|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1783.6|1777.6|1
1601960400000|2020-10-06 05:00:00|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1783.9|1777.9|1
1601960700000|2020-10-06 05:05:00|1783.8|1777.8|1783.3|1777.3|1783.8|1777.8|1783|1777|4
1601961000000|2020-10-06 05:10:00|1783|1777|1783|1777|1783|1777|1783|1777|1
1601961300000|2020-10-06 05:15:00|1782.9|1776.9|1782.8|1776.8|1782.9|1776.9|1782.8|1776.8|2
1601961900000|2020-10-06 05:25:00|1782.6|1776.6|1782.4|1776.4|1782.6|1776.6|1782.3|1776.3|3
1601962800000|2020-10-06 05:40:00|1782.6|1776.6|1782.8|1776.8|1782.9|1776.9|1782.6|1776.6|5
1601963100000|2020-10-06 05:45:00|1782.6|1776.6|1783.4|1777.4|1783.4|1777.4|1782.4|1776.4|6
1601963400000|2020-10-06 05:50:00|1783.6|1777.6|1784|1778|1784|1778|1783.6|1777.6|5
1601964000000|2020-10-06 06:00:00|1784.3|1778.3|1784.8|1778.8|1784.8|1778.8|1784.3|1778.3|3
1601964300000|2020-10-06 06:05:00|1784.9|1778.9|1785.5|1779.5|1786.4|1780.4|1784.9|1778.9|14
1601964600000|2020-10-06 06:10:00|1785|1779|1785.8|1779.8|1785.8|1779.8|1784.5|1778.5|7
1601965200000|2020-10-06 06:20:00|1785.4|1779.4|1785.5|1779.5|1785.5|1779.5|1785.3|1779.3|3
1601965500000|2020-10-06 06:25:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1
1601965800000|2020-10-06 06:30:00|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1785.9|1779.9|1
1601966100000|2020-10-06 06:35:00|1785.8|1779.8|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|8
1601966400000|2020-10-06 06:40:00|1785.3|1779.3|1783.6|1777.6|1785.5|1779.5|1783.6|1777.6|8
1601966700000|2020-10-06 06:45:00|1783.1|1777.1|1785|1779|1785.3|1779.3|1783.1|1777.1|13
1601967000000|2020-10-06 06:50:00|1784.8|1778.8|1785.3|1779.3|1785.5|1779.5|1784.5|1778.5|12
1601967300000|2020-10-06 06:55:00|1785.5|1779.5|1785.5|1779.5|1785.8|1779.8|1785.3|1779.3|8
1601967600000|2020-10-06 07:00:00|1785.8|1779.8|1787|1781|1787|1781|1785.5|1779.5|24
1601967900000|2020-10-06 07:05:00|1787.3|1781.3|1790.5|1784.5|1791.8|1785.8|1787.3|1781.3|46
1601968200000|2020-10-06 07:10:00|1790.3|1784.3|1789.3|1783.3|1790.3|1784.3|1788.8|1782.8|33
1601968500000|2020-10-06 07:15:00|1789.5|1783.5|1786.8|1780.8|1789.5|1783.5|1786.5|1780.5|59
1601968800000|2020-10-06 07:20:00|1787.8|1781.8|1786.3|1780.3|1787.8|1781.8|1786.3|1780.3|13
1601969100000|2020-10-06 07:25:00|1786.5|1780.5|1787|1781|1787|1781|1786.3|1780.3|15
1601969400000|2020-10-06 07:30:00|1786.8|1780.8|1787.3|1781.3|1788|1782|1786.8|1780.8|18
1601969700000|2020-10-06 07:35:00|1786.8|1780.8|1787.3|1781.3|1788|1782|1786.8|1780.8|15
1601970000000|2020-10-06 07:40:00|1787.5|1781.5|1785.8|1779.8|1788|1782|1785.5|1779.5|27
1601970300000|2020-10-06 07:45:00|1786|1780|1785.8|1779.8|1786.3|1780.3|1785.8|1779.8|10
1601970600000|2020-10-06 07:50:00|1786|1780|1787|1781|1787.3|1781.3|1786|1780|13
1601970900000|2020-10-06 07:55:00|1787.3|1781.3|1789.5|1783.5|1789.5|1783.5|1787.3|1781.3|12
1601971200000|2020-10-06 08:00:00|1789.3|1783.3|1790.5|1784.5|1792|1786|1789.3|1783.3|45
1601971500000|2020-10-06 08:05:00|1790.8|1784.8|1790.3|1784.3|1791.8|1785.8|1790.3|1784.3|22
1601971800000|2020-10-06 08:10:00|1789.5|1783.5|1790.8|1784.8|1791|1785|1789.5|1783.5|11
1601972100000|2020-10-06 08:15:00|1791|1785|1790.3|1784.3|1791|1785|1789.5|1783.5|14
1601972400000|2020-10-06 08:20:00|1790.5|1784.5|1789.8|1783.8|1790.5|1784.5|1789|1783|14
1601972700000|2020-10-06 08:25:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1789.8|1783.8|19
1601973000000|2020-10-06 08:30:00|1790.5|1784.5|1790.3|1784.3|1790.5|1784.5|1789.5|1783.5|5
1601973300000|2020-10-06 08:35:00|1790|1784|1789|1783|1790.3|1784.3|1789|1783|7
1601973600000|2020-10-06 08:40:00|1789.3|1783.3|1787.8|1781.8|1789.8|1783.8|1787.5|1781.5|27
1601973900000|2020-10-06 08:45:00|1788|1782|1788.3|1782.3|1788.8|1782.8|1787.8|1781.8|19
1601974200000|2020-10-06 08:50:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|8
1601974800000|2020-10-06 09:00:00|1788.3|1782.3|1789.3|1783.3|1789.3|1783.3|1787.8|1781.8|9
1601975100000|2020-10-06 09:05:00|1789.8|1783.8|1789|1783|1789.8|1783.8|1788.5|1782.5|12
1601975400000|2020-10-06 09:10:00|1789.3|1783.3|1789|1783|1789.3|1783.3|1787.8|1781.8|10
1601975700000|2020-10-06 09:15:00|1789.3|1783.3|1789.3|1783.3|1789.8|1783.8|1789|1783|14
1601976000000|2020-10-06 09:20:00|1789.5|1783.5|1789.8|1783.8|1789.8|1783.8|1789|1783|12
1601976300000|2020-10-06 09:25:00|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1789.5|1783.5|1
1601976600000|2020-10-06 09:30:00|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1789.8|1783.8|1
1601976900000|2020-10-06 09:35:00|1789.3|1783.3|1788.3|1782.3|1789.3|1783.3|1787.8|1781.8|14
1601977200000|2020-10-06 09:40:00|1788.5|1782.5|1788.3|1782.3|1788.8|1782.8|1787.5|1781.5|9
1601977500000|2020-10-06 09:45:00|1788|1782|1788|1782|1788.3|1782.3|1787.8|1781.8|5
1601977800000|2020-10-06 09:50:00|1788.3|1782.3|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|6
1601978100000|2020-10-06 09:55:00|1788.3|1782.3|1787.8|1781.8|1788.3|1782.3|1787.8|1781.8|3
1601978400000|2020-10-06 10:00:00|1788.3|1782.3|1788.5|1782.5|1788.5|1782.5|1788.3|1782.3|2
1601978700000|2020-10-06 10:05:00|1788.8|1782.8|1787.8|1781.8|1789|1783|1787.8|1781.8|8
1601979300000|2020-10-06 10:15:00|1788|1782|1788.3|1782.3|1788.5|1782.5|1788|1782|7
1601979600000|2020-10-06 10:20:00|1788.5|1782.5|1788.8|1782.8|1789|1783|1788.5|1782.5|7
1601979900000|2020-10-06 10:25:00|1789|1783|1788.8|1782.8|1789|1783|1788.8|1782.8|2
1601980200000|2020-10-06 10:30:00|1789|1783|1789|1783|1789.3|1783.3|1789|1783|3
1601980500000|2020-10-06 10:35:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.5|1782.5|3
1601980800000|2020-10-06 10:40:00|1789|1783|1788.8|1782.8|1789|1783|1788.8|1782.8|2
1601981100000|2020-10-06 10:45:00|1789|1783|1789|1783|1789|1783|1788.8|1782.8|7
1601981400000|2020-10-06 10:50:00|1788.8|1782.8|1788.5|1782.5|1788.8|1782.8|1788.5|1782.5|6
1601981700000|2020-10-06 10:55:00|1788.8|1782.8|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|6
1601982000000|2020-10-06 11:00:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1788|1782|8
1601982300000|2020-10-06 11:05:00|1788.5|1782.5|1788.8|1782.8|1788.8|1782.8|1788.3|1782.3|7
1601982600000|2020-10-06 11:10:00|1788.5|1782.5|1788|1782|1788.5|1782.5|1787.8|1781.8|6
1601982900000|2020-10-06 11:15:00|1788.3|1782.3|1788|1782|1788.8|1782.8|1788|1782|9
1601983200000|2020-10-06 11:20:00|1788.3|1782.3|1788.3|1782.3|1788.3|1782.3|1787.8|1781.8|3
1601983500000|2020-10-06 11:25:00|1788.5|1782.5|1788.3|1782.3|1788.5|1782.5|1787.8|1781.8|5
1601983800000|2020-10-06 11:30:00|1787.8|1781.8|1787.8|1781.8|1788|1782|1787.8|1781.8|3
1601984100000|2020-10-06 11:35:00|1788|1782|1787|1781|1788|1782|1787|1781|7
1601984400000|2020-10-06 11:40:00|1787.3|1781.3|1787|1781|1787.8|1781.8|1787|1781|13
1601984700000|2020-10-06 11:45:00|1787.3|1781.3|1786.8|1780.8|1787.3|1781.3|1786.8|1780.8|5
1601985000000|2020-10-06 11:50:00|1787|1781|1786.5|1780.5|1787|1781|1786.3|1780.3|7
1601985300000|2020-10-06 11:55:00|1786.3|1780.3|1785.8|1779.8|1786.8|1780.8|1785.8|1779.8|19
1601985600000|2020-10-06 12:00:00|1786|1780|1786.3|1780.3|1786.8|1780.8|1785.8|1779.8|13
1601985900000|2020-10-06 12:05:00|1786.8|1780.8|1786.3|1780.3|1786.8|1780.8|1786.3|1780.3|5
1601986200000|2020-10-06 12:10:00|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1786.8|1780.8|1
1601986500000|2020-10-06 12:15:00|1786.5|1780.5|1787|1781|1787|1781|1786.3|1780.3|7
1601986800000|2020-10-06 12:20:00|1787.3|1781.3|1787.5|1781.5|1788|1782|1787|1781|8
1601987100000|2020-10-06 12:25:00|1787.8|1781.8|1788.3|1782.3|1789|1783|1787.8|1781.8|27
1601987400000|2020-10-06 12:30:00|1788|1782|1788.8|1782.8|1789|1783|1787.5|1781.5|20
1601987700000|2020-10-06 12:35:00|1788.5|1782.5|1789.8|1783.8|1790.3|1784.3|1788.5|1782.5|17
1601988000000|2020-10-06 12:40:00|1790|1784|1791.3|1785.3|1791.3|1785.3|1789.8|1783.8|12
1601988300000|2020-10-06 12:45:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1601988600000|2020-10-06 12:50:00|1791.5|1785.5|1790.8|1784.8|1792|1786|1790.5|1784.5|13
1601988900000|2020-10-06 12:55:00|1790.5|1784.5|1789|1783|1792.3|1786.3|1789|1783|14
1601989200000|2020-10-06 13:00:00|1787.8|1781.8|1788|1782|1788.3|1782.3|1787.8|1781.8|8
1601989500000|2020-10-06 13:05:00|1788.3|1782.3|1788|1782|1788.3|1782.3|1787.8|1781.8|6
1601989800000|2020-10-06 13:10:00|1788.3|1782.3|1786|1780|1788.8|1782.8|1785.8|1779.8|13
1601990100000|2020-10-06 13:15:00|1786.5|1780.5|1786|1780|1786.8|1780.8|1786|1780|4
1601990700000|2020-10-06 13:25:00|1786.8|1780.8|1786|1780|1787.5|1781.5|1786|1780|15
1601991000000|2020-10-06 13:30:00|1785.8|1779.8|1788|1782|1788.3|1782.3|1785.8|1779.8|25
1601991300000|2020-10-06 13:35:00|1788.5|1782.5|1788|1782|1788.8|1782.8|1787.5|1781.5|13
1601991600000|2020-10-06 13:40:00|1787.8|1781.8|1788.5|1782.5|1788.5|1782.5|1787.8|1781.8|6
1601991900000|2020-10-06 13:45:00|1788.8|1782.8|1789|1783|1789.3|1783.3|1788.8|1782.8|11
1601992200000|2020-10-06 13:50:00|1788.8|1782.8|1789.3|1783.3|1789.8|1783.8|1788.8|1782.8|20
1601992500000|2020-10-06 13:55:00|1789|1783|1786.8|1780.8|1789.3|1783.3|1785.8|1779.8|23
1601992800000|2020-10-06 14:00:00|1787|1781|1786.3|1780.3|1787|1781|1786.3|1780.3|14
1601993100000|2020-10-06 14:05:00|1786.5|1780.5|1787|1781|1787|1781|1786.5|1780.5|5
1601993400000|2020-10-06 14:10:00|1786.8|1780.8|1786.8|1780.8|1787|1781|1786.8|1780.8|5
1601993700000|2020-10-06 14:15:00|1787|1781|1787.3|1781.3|1787.5|1781.5|1787|1781|10
1601994000000|2020-10-06 14:20:00|1787.5|1781.5|1787|1781|1787.5|1781.5|1786.3|1780.3|9
1601994300000|2020-10-06 14:25:00|1787.3|1781.3|1787.5|1781.5|1787.5|1781.5|1787.3|1781.3|4
1601994600000|2020-10-06 14:30:00|1787.3|1781.3|1786.8|1780.8|1787.5|1781.5|1786.8|1780.8|5
1601994900000|2020-10-06 14:35:00|1787|1781|1787.8|1781.8|1787.8|1781.8|1787|1781|4
1601995200000|2020-10-06 14:40:00|1788|1782|1786.8|1780.8|1788|1782|1786.5|1780.5|18
1601995500000|2020-10-06 14:45:00|1787.3|1781.3|1787|1781|1787.8|1781.8|1787|1781|16
1601995800000|2020-10-06 14:50:00|1787.3|1781.3|1785.5|1779.5|1787.3|1781.3|1785.3|1779.3|12
1601996100000|2020-10-06 14:55:00|1785.8|1779.8|1784.5|1778.5|1786|1780|1782.3|1776.3|54
1601996400000|2020-10-06 15:00:00|1784.8|1778.8|1784.8|1778.8|1785.8|1779.8|1784.3|1778.3|57
1601996700000|2020-10-06 15:05:00|1784.5|1778.5|1781.5|1775.5|1784.8|1778.8|1780.8|1774.8|42
1601997000000|2020-10-06 15:10:00|1781.8|1775.8|1779.5|1773.5|1782.3|1776.3|1779.3|1773.3|30
1601997300000|2020-10-06 15:15:00|1779.8|1773.8|1780.3|1774.3|1781.3|1775.3|1779.5|1773.5|26
1601997600000|2020-10-06 15:20:00|1780|1774|1780|1774|1780.3|1774.3|1779.3|1773.3|21
1601997900000|2020-10-06 15:25:00|1780.3|1774.3|1772.5|1766.5|1781|1775|1771.8|1765.8|71
1601998200000|2020-10-06 15:30:00|1772.3|1766.3|1771.5|1765.5|1773.6|1767.6|1763|1757|181
1601998500000|2020-10-06 15:35:00|1771.8|1765.8|1771.8|1765.8|1772.5|1766.5|1770.3|1764.3|52
1601998800000|2020-10-06 15:40:00|1771.5|1765.5|1771|1765|1771.8|1765.8|1769.8|1763.8|23
1601999100000|2020-10-06 15:45:00|1770.8|1764.8|1771|1765|1771.3|1765.3|1770.8|1764.8|10
1601999400000|2020-10-06 15:50:00|1770.8|1764.8|1770.3|1764.3|1771|1765|1769.8|1763.8|6
1601999700000|2020-10-06 15:55:00|1770|1764|1768.8|1762.8|1770.8|1764.8|1768.8|1762.8|19
1602000000000|2020-10-06 16:00:00|1769|1763|1770.3|1764.3|1770.3|1764.3|1769|1763|11
1602000300000|2020-10-06 16:05:00|1770.8|1764.8|1771.3|1765.3|1771.3|1765.3|1770.8|1764.8|5
1602000600000|2020-10-06 16:10:00|1770.8|1764.8|1772.5|1766.5|1772.5|1766.5|1770.5|1764.5|30
1602000900000|2020-10-06 16:15:00|1772.3|1766.3|1772.5|1766.5|1772.5|1766.5|1772.3|1766.3|4
1602001200000|2020-10-06 16:20:00|1772.3|1766.3|1772.8|1766.8|1772.8|1766.8|1772.3|1766.3|3
1602001500000|2020-10-06 16:25:00|1773.8|1767.8|1774.3|1768.3|1774.3|1768.3|1773.3|1767.3|6
1602001800000|2020-10-06 16:30:00|1774|1768|1774.5|1768.5|1774.5|1768.5|1773.8|1767.8|6
1602002100000|2020-10-06 16:35:00|1774.3|1768.3|1772.8|1766.8|1774.3|1768.3|1772.5|1766.5|7
1602002400000|2020-10-06 16:40:00|1772.5|1766.5|1773.3|1767.3|1773.3|1767.3|1772.3|1766.3|11
1602002700000|2020-10-06 16:45:00|1773.5|1767.5|1775.3|1769.3|1775.3|1769.3|1773.3|1767.3|10
1602003000000|2020-10-06 16:50:00|1775.5|1769.5|1776|1770|1776|1770|1774.8|1768.8|10
1602003300000|2020-10-06 16:55:00|1775.8|1769.8|1774.3|1768.3|1775.8|1769.8|1774|1768|8
1602028800000|2020-10-07 00:00:00|1769.8|1763.8|1768.8|1762.8|1770.3|1764.3|1768.3|1762.3|18
1602029100000|2020-10-07 00:05:00|1769|1763|1768.5|1762.5|1769.9|1763.9|1768.5|1762.5|16
1602029700000|2020-10-07 00:15:00|1768.3|1762.3|1768.5|1762.5|1768.5|1762.5|1768.3|1762.3|3
1602030000000|2020-10-07 00:20:00|1768.6|1762.6|1768.3|1762.3|1768.8|1762.8|1768.3|1762.3|4
1602030900000|2020-10-07 00:35:00|1768.5|1762.5|1769|1763|1769|1763|1768.5|1762.5|3
1602031200000|2020-10-07 00:40:00|1768.9|1762.9|1768.5|1762.5|1768.9|1762.9|1768.5|1762.5|6
1602031500000|2020-10-07 00:45:00|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1768.4|1762.4|1
1602032400000|2020-10-07 01:00:00|1768.3|1762.3|1767.1|1761.1|1768.4|1762.4|1767.1|1761.1|5
1602032700000|2020-10-07 01:05:00|1767.3|1761.3|1767.5|1761.5|1767.8|1761.8|1767.3|1761.3|4
1602033300000|2020-10-07 01:15:00|1767.3|1761.3|1768|1762|1768|1762|1767.3|1761.3|4
1602033900000|2020-10-07 01:25:00|1767.8|1761.8|1767.4|1761.4|1768.1|1762.1|1767.4|1761.4|7
1602034200000|2020-10-07 01:30:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602034500000|2020-10-07 01:35:00|1768.1|1762.1|1767.3|1761.3|1768.1|1762.1|1767.3|1761.3|3
1602035100000|2020-10-07 01:45:00|1767.5|1761.5|1768|1762|1768|1762|1767.5|1761.5|3
1602035700000|2020-10-07 01:55:00|1768.3|1762.3|1768.8|1762.8|1768.8|1762.8|1768|1762|8
1602036000000|2020-10-07 02:00:00|1769|1763|1769|1763|1769|1763|1769|1763|1
1602036300000|2020-10-07 02:05:00|1768.8|1762.8|1768|1762|1768.8|1762.8|1768|1762|3
1602036900000|2020-10-07 02:15:00|1768.3|1762.3|1768.8|1762.8|1768.8|1762.8|1768.3|1762.3|3
1602037200000|2020-10-07 02:20:00|1768.5|1762.5|1768.3|1762.3|1768.5|1762.5|1768.3|1762.3|2
1602038100000|2020-10-07 02:35:00|1767.9|1761.9|1767.8|1761.8|1768|1762|1767.6|1761.6|6
1602038400000|2020-10-07 02:40:00|1767.6|1761.6|1767.4|1761.4|1767.6|1761.6|1767.4|1761.4|2
1602038700000|2020-10-07 02:45:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602040200000|2020-10-07 03:10:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602040500000|2020-10-07 03:15:00|1767|1761|1767|1761|1767|1761|1767|1761|1
1602040800000|2020-10-07 03:20:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602041400000|2020-10-07 03:30:00|1767.3|1761.3|1767.5|1761.5|1767.6|1761.6|1767.3|1761.3|3
1602041700000|2020-10-07 03:35:00|1767.6|1761.6|1767.5|1761.5|1767.6|1761.6|1767.5|1761.5|2
1602042000000|2020-10-07 03:40:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602042300000|2020-10-07 03:45:00|1767.1|1761.1|1767.3|1761.3|1767.3|1761.3|1767.1|1761.1|4
1602042600000|2020-10-07 03:50:00|1767.5|1761.5|1767.3|1761.3|1767.8|1761.8|1767.3|1761.3|7
1602042900000|2020-10-07 03:55:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|4
1602043200000|2020-10-07 04:00:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1602043500000|2020-10-07 04:05:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602043800000|2020-10-07 04:10:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602044100000|2020-10-07 04:15:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602044400000|2020-10-07 04:20:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.5|1761.5|2
1602044700000|2020-10-07 04:25:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1602045000000|2020-10-07 04:30:00|1767.3|1761.3|1767.8|1761.8|1767.8|1761.8|1767.3|1761.3|3
1602045300000|2020-10-07 04:35:00|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1767.5|1761.5|1
1602045600000|2020-10-07 04:40:00|1767.6|1761.6|1767.8|1761.8|1767.8|1761.8|1767.6|1761.6|2
1602045900000|2020-10-07 04:45:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.5|1761.5|3
1602047100000|2020-10-07 05:05:00|1767.5|1761.5|1767.3|1761.3|1767.5|1761.5|1767.3|1761.3|2
1602048000000|2020-10-07 05:20:00|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1767.1|1761.1|1
1602048300000|2020-10-07 05:25:00|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1767.3|1761.3|1
1602048600000|2020-10-07 05:30:00|1767.8|1761.8|1767.8|1761.8|1767.8|1761.8|1767.8|1761.8|1
1602048900000|2020-10-07 05:35:00|1767.6|1761.6|1768.9|1762.9|1768.9|1762.9|1767.6|1761.6|6
1602049200000|2020-10-07 05:40:00|1768.8|1762.8|1768.5|1762.5|1769.3|1763.3|1768.5|1762.5|6
1602049500000|2020-10-07 05:45:00|1768.6|1762.6|1769.8|1763.8|1769.8|1763.8|1768.6|1762.6|5
1602049800000|2020-10-07 05:50:00|1769.9|1763.9|1770.3|1764.3|1770.5|1764.5|1769.9|1763.9|4
1602050100000|2020-10-07 05:55:00|1770.1|1764.1|1769.9|1763.9|1770.1|1764.1|1769.9|1763.9|2
1602050700000|2020-10-07 06:05:00|1770.1|1764.1|1770|1764|1770.6|1764.6|1770|1764|7
1602051000000|2020-10-07 06:10:00|1769.9|1763.9|1771.3|1765.3|1771.3|1765.3|1769.6|1763.6|22
1602051300000|2020-10-07 06:15:00|1771.1|1765.1|1771.3|1765.3|1771.3|1765.3|1769|1763|36
1602051600000|2020-10-07 06:20:00|1771|1765|1770.3|1764.3|1771|1765|1770.3|1764.3|8
1602051900000|2020-10-07 06:25:00|1770|1764|1769.3|1763.3|1770.3|1764.3|1769.3|1763.3|9
1602052200000|2020-10-07 06:30:00|1769.5|1763.5|1771|1765|1771|1765|1769.5|1763.5|8
1602052500000|2020-10-07 06:35:00|1770.8|1764.8|1771|1765|1771|1765|1770.5|1764.5|4
1602052800000|2020-10-07 06:40:00|1771.3|1765.3|1771.6|1765.6|1772.3|1766.3|1771.3|1765.3|12
1602053100000|2020-10-07 06:45:00|1771.9|1765.9|1770.8|1764.8|1771.9|1765.9|1770.8|1764.8|11
1602053400000|2020-10-07 06:50:00|1771|1765|1771.5|1765.5|1771.5|1765.5|1771|1765|3
1602053700000|2020-10-07 06:55:00|1771.8|1765.8|1772.5|1766.5|1772.5|1766.5|1771.8|1765.8|8
1602054000000|2020-10-07 07:00:00|1772.3|1766.3|1775|1769|1775.3|1769.3|1772|1766|80
1602054300000|2020-10-07 07:05:00|1775.3|1769.3|1777.8|1771.8|1778|1772|1775.3|1769.3|52
1602054600000|2020-10-07 07:10:00|1777.5|1771.5|1778.5|1772.5|1779.5|1773.5|1777.5|1771.5|28
1602054900000|2020-10-07 07:15:00|1778.3|1772.3|1777.8|1771.8|1779.5|1773.5|1777.8|1771.8|29
1602055200000|2020-10-07 07:20:00|1778|1772|1777.8|1771.8|1778.3|1772.3|1777.3|1771.3|22
1602055500000|2020-10-07 07:25:00|1778|1772|1776.8|1770.8|1778|1772|1776.3|1770.3|21
1602055800000|2020-10-07 07:30:00|1777|1771|1776|1770|1777|1771|1775.5|1769.5|9
1602056100000|2020-10-07 07:35:00|1776.3|1770.3|1775.3|1769.3|1777|1771|1775.3|1769.3|14
1602056400000|2020-10-07 07:40:00|1775|1769|1774.3|1768.3|1775|1769|1774|1768|19
1602056700000|2020-10-07 07:45:00|1774.5|1768.5|1776.5|1770.5|1776.5|1770.5|1774.5|1768.5|17
1602057000000|2020-10-07 07:50:00|1776.3|1770.3|1776.8|1770.8|1777.5|1771.5|1775.3|1769.3|26
1602057300000|2020-10-07 07:55:00|1777.5|1771.5|1778.8|1772.8|1779|1773|1776.8|1770.8|14
1602057600000|2020-10-07 08:00:00|1779|1773|1777.8|1771.8|1779.3|1773.3|1777.5|1771.5|9
1602057900000|2020-10-07 08:05:00|1778.3|1772.3|1777.8|1771.8|1778.5|1772.5|1777.3|1771.3|9
1602058200000|2020-10-07 08:10:00|1777.5|1771.5|1778.5|1772.5|1778.5|1772.5|1777|1771|11
1602058500000|2020-10-07 08:15:00|1778.8|1772.8|1779.3|1773.3|1779.5|1773.5|1778.3|1772.3|18
1602058800000|2020-10-07 08:20:00|1779|1773|1778.3|1772.3|1779.3|1773.3|1778.3|1772.3|10
1602059100000|2020-10-07 08:25:00|1778|1772|1777|1771|1778.3|1772.3|1776.5|1770.5|18
1602059400000|2020-10-07 08:30:00|1777.3|1771.3|1777.3|1771.3|1778|1772|1777|1771|13
1602059700000|2020-10-07 08:35:00|1777|1771|1777.5|1771.5|1778.8|1772.8|1776.8|1770.8|14
1602060000000|2020-10-07 08:40:00|1777.8|1771.8|1777|1771|1777.8|1771.8|1777|1771|7
1602060300000|2020-10-07 08:45:00|1776.8|1770.8|1777.5|1771.5|1777.5|1771.5|1776.8|1770.8|12
1602060600000|2020-10-07 08:50:00|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1777.3|1771.3|1
1602061200000|2020-10-07 09:00:00|1777.5|1771.5|1777.5|1771.5|1778|1772|1777.3|1771.3|9
1602061500000|2020-10-07 09:05:00|1777.8|1771.8|1776.8|1770.8|1777.8|1771.8|1776.8|1770.8|5
1602061800000|2020-10-07 09:10:00|1777|1771|1777.3|1771.3|1777.5|1771.5|1777|1771|6
1602062100000|2020-10-07 09:15:00|1777.5|1771.5|1777.3|1771.3|1777.5|1771.5|1777.3|1771.3|4
1602062400000|2020-10-07 09:20:00|1777|1771|1777.5|1771.5|1777.8|1771.8|1776.8|1770.8|15
1602062700000|2020-10-07 09:25:00|1777.3|1771.3|1776|1770|1777.3|1771.3|1775.5|1769.5|13
1602063000000|2020-10-07 09:30:00|1776.3|1770.3|1776.8|1770.8|1777|1771|1776.3|1770.3|4
1602063300000|2020-10-07 09:35:00|1777|1771|1777.3|1771.3|1778|1772|1776.8|1770.8|12
1602063600000|2020-10-07 09:40:00|1777.5|1771.5|1777.8|1771.8|1777.8|1771.8|1777.3|1771.3|9
1602063900000|2020-10-07 09:45:00|1778|1772|1776.3|1770.3|1778|1772|1776|1770|11
1602064200000|2020-10-07 09:50:00|1776|1770|1775.3|1769.3|1776|1770|1774.8|1768.8|7
1602064500000|2020-10-07 09:55:00|1775|1769|1772.8|1766.8|1775.3|1769.3|1772.5|1766.5|13
1602064800000|2020-10-07 10:00:00|1772.5|1766.5|1773.5|1767.5|1773.8|1767.8|1772.3|1766.3|11
1602065100000|2020-10-07 10:05:00|1773.3|1767.3|1774.3|1768.3|1774.5|1768.5|1772.8|1766.8|27
1602065400000|2020-10-07 10:10:00|1774.8|1768.8|1775.3|1769.3|1775.3|1769.3|1773.8|1767.8|27
1602065700000|2020-10-07 10:15:00|1775|1769|1775.5|1769.5|1775.5|1769.5|1773.8|1767.8|15
1602066000000|2020-10-07 10:20:00|1775.3|1769.3|1776|1770|1776.3|1770.3|1775.3|1769.3|6
1602066300000|2020-10-07 10:25:00|1775.8|1769.8|1773.3|1767.3|1776|1770|1773|1767|13
1602066600000|2020-10-07 10:30:00|1773.5|1767.5|1776.8|1770.8|1776.8|1770.8|1772.3|1766.3|31
1602066900000|2020-10-07 10:35:00|1776|1770|1777.5|1771.5|1777.5|1771.5|1775.3|1769.3|10
1602067200000|2020-10-07 10:40:00|1777.8|1771.8|1776.5|1770.5|1778|1772|1776.5|1770.5|10
1602067500000|2020-10-07 10:45:00|1776.8|1770.8|1775.8|1769.8|1777|1771|1775.5|1769.5|6
1602067800000|2020-10-07 10:50:00|1776|1770|1777|1771|1777|1771|1776|1770|7
1602068100000|2020-10-07 10:55:00|1777.3|1771.3|1776|1770|1777.5|1771.5|1776|1770|16
1602068400000|2020-10-07 11:00:00|1776.3|1770.3|1777|1771|1777.3|1771.3|1776.3|1770.3|12
1602068700000|2020-10-07 11:05:00|1776.8|1770.8|1773.8|1767.8|1776.8|1770.8|1773.8|1767.8|12
1602069000000|2020-10-07 11:10:00|1773.3|1767.3|1773.3|1767.3|1773.3|1767.3|1772|1766|9
1602069300000|2020-10-07 11:15:00|1773.5|1767.5|1772.3|1766.3|1773.8|1767.8|1772|1766|17
1602069600000|2020-10-07 11:20:00|1772|1766|1771.5|1765.5|1772|1766|1771.3|1765.3|10
1602069900000|2020-10-07 11:25:00|1771.8|1765.8|1772|1766|1772.3|1766.3|1771.8|1765.8|3
1602070200000|2020-10-07 11:30:00|1772.3|1766.3|1773.5|1767.5|1773.5|1767.5|1772.3|1766.3|9
1602070500000|2020-10-07 11:35:00|1773.8|1767.8|1774.5|1768.5|1774.5|1768.5|1773.8|1767.8|10
1602070800000|2020-10-07 11:40:00|1774.8|1768.8|1776.5|1770.5|1776.5|1770.5|1774.8|1768.8|7
1602071100000|2020-10-07 11:45:00|1776.3|1770.3|1776.8|1770.8|1777.5|1771.5|1775.5|1769.5|19
1602071400000|2020-10-07 11:50:00|1777|1771|1775.5|1769.5|1777.3|1771.3|1775.5|1769.5|30
1602071700000|2020-10-07 11:55:00|1775.8|1769.8|1776|1770|1777.5|1771.5|1774.3|1768.3|75
1602072000000|2020-10-07 12:00:00|1776.3|1770.3|1779|1773|1779.8|1773.8|1776|1770|37
1602072300000|2020-10-07 12:05:00|1779.3|1773.3|1778.8|1772.8|1779.8|1773.8|1778.8|1772.8|17
1602072600000|2020-10-07 12:10:00|1779|1773|1780.5|1774.5|1780.5|1774.5|1779|1773|11
1602072900000|2020-10-07 12:15:00|1780.3|1774.3|1781.8|1775.8|1782.3|1776.3|1780.3|1774.3|21
1602073200000|2020-10-07 12:20:00|1782.3|1776.3|1781.5|1775.5|1782.5|1776.5|1781|1775|21
1602073500000|2020-10-07 12:25:00|1781.3|1775.3|1781.3|1775.3|1782|1776|1780.5|1774.5|28
1602073800000|2020-10-07 12:30:00|1781.5|1775.5|1782.5|1776.5|1782.8|1776.8|1781.3|1775.3|16
1602074100000|2020-10-07 12:35:00|1782.8|1776.8|1785.3|1779.3|1785.3|1779.3|1782.5|1776.5|17
1602074400000|2020-10-07 12:40:00|1785.5|1779.5|1785.3|1779.3|1785.8|1779.8|1784.8|1778.8|20
1602074700000|2020-10-07 12:45:00|1785.8|1779.8|1784.8|1778.8|1785.8|1779.8|1784.8|1778.8|10
1602075000000|2020-10-07 12:50:00|1784.5|1778.5|1784.5|1778.5|1784.5|1778.5|1783.5|1777.5|9
1602075300000|2020-10-07 12:55:00|1784.8|1778.8|1785.5|1779.5|1785.8|1779.8|1784.8|1778.8|7
1602075600000|2020-10-07 13:00:00|1785.8|1779.8|1784.5|1778.5|1786.8|1780.8|1784.5|1778.5|16
1602075900000|2020-10-07 13:05:00|1784.8|1778.8|1784.3|1778.3|1785|1779|1783.8|1777.8|15
1602076200000|2020-10-07 13:10:00|1784|1778|1784.3|1778.3|1784.8|1778.8|1784|1778|5
1602076500000|2020-10-07 13:15:00|1784|1778|1783.5|1777.5|1784|1778|1782.5|1776.5|22
1602076800000|2020-10-07 13:20:00|1783.8|1777.8|1784.3|1778.3|1784.5|1778.5|1783.8|1777.8|5
1602077100000|2020-10-07 13:25:00|1784.5|1778.5|1784.3|1778.3|1785|1779|1784|1778|7
1602077400000|2020-10-07 13:30:00|1784.5|1778.5|1786.5|1780.5|1787.3|1781.3|1784.5|1778.5|17
1602077700000|2020-10-07 13:35:00|1786.8|1780.8|1786.5|1780.5|1786.8|1780.8|1785.3|1779.3|27
1602078000000|2020-10-07 13:40:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|8
1602078300000|2020-10-07 13:45:00|1787.5|1781.5|1786.8|1780.8|1788|1782|1786.3|1780.3|10
1602078600000|2020-10-07 13:50:00|1787.3|1781.3|1787.8|1781.8|1788.8|1782.8|1787.3|1781.3|28
1602079200000|2020-10-07 14:00:00|1788|1782|1788.8|1782.8|1788.8|1782.8|1786.8|1780.8|20
1602079500000|2020-10-07 14:05:00|1788.5|1782.5|1789.8|1783.8|1790.3|1784.3|1788.5|1782.5|10
1602079800000|2020-10-07 14:10:00|1789.3|1783.3|1788.5|1782.5|1790.5|1784.5|1788.5|1782.5|37
1602080100000|2020-10-07 14:15:00|1788.8|1782.8|1791.8|1785.8|1791.8|1785.8|1788.8|1782.8|20
1602080400000|2020-10-07 14:20:00|1791.5|1785.5|1791.3|1785.3|1793|1787|1791.3|1785.3|22
1602080700000|2020-10-07 14:25:00|1791.5|1785.5|1791.3|1785.3|1792.3|1786.3|1791.3|1785.3|24
1602081000000|2020-10-07 14:30:00|1791.5|1785.5|1794.3|1788.3|1795.8|1789.8|1791|1785|28
1602081300000|2020-10-07 14:35:00|1794.8|1788.8|1792.5|1786.5|1795.5|1789.5|1792|1786|30
1602081600000|2020-10-07 14:40:00|1792.8|1786.8|1793.3|1787.3|1793.8|1787.8|1792.8|1786.8|28
1602081900000|2020-10-07 14:45:00|1793.5|1787.5|1789.3|1783.3|1793.5|1787.5|1789.3|1783.3|48
1602082200000|2020-10-07 14:50:00|1789.5|1783.5|1789.5|1783.5|1790.5|1784.5|1788.8|1782.8|28
1602082500000|2020-10-07 14:55:00|1789.3|1783.3|1785.5|1779.5|1789.3|1783.3|1783.3|1777.3|70
1602082800000|2020-10-07 15:00:00|1785.3|1779.3|1784|1778|1785.5|1779.5|1783.5|1777.5|22
1602083100000|2020-10-07 15:05:00|1784.3|1778.3|1783.5|1777.5|1786.9|1780.9|1782.8|1776.8|31
1602083400000|2020-10-07 15:10:00|1783.8|1777.8|1784.5|1778.5|1784.8|1778.8|1783.5|1777.5|22
1602083700000|2020-10-07 15:15:00|1784.8|1778.8|1786|1780|1786.8|1780.8|1784.3|1778.3|21
1602084000000|2020-10-07 15:20:00|1785.8|1779.8|1785.8|1779.8|1788.3|1782.3|1785.8|1779.8|21
1602084300000|2020-10-07 15:25:00|1785.5|1779.5|1783.5|1777.5|1785.5|1779.5|1783|1777|28
1602084600000|2020-10-07 15:30:00|1784|1778|1786.5|1780.5|1788|1782|1784|1778|94
1602084900000|2020-10-07 15:35:00|1786.8|1780.8|1786|1780|1787.8|1781.8|1786|1780|13
1602085200000|2020-10-07 15:40:00|1785.8|1779.8|1783.3|1777.3|1785.8|1779.8|1781|1775|42
1602085500000|2020-10-07 15:45:00|1783.5|1777.5|1784.8|1778.8|1784.8|1778.8|1782.5|1776.5|15
1602085800000|2020-10-07 15:50:00|1784.5|1778.5|1785.3|1779.3|1785.3|1779.3|1784.3|1778.3|10
1602086100000|2020-10-07 15:55:00|1785.5|1779.5|1785.3|1779.3|1786.3|1780.3|1784|1778|14
1602086400000|2020-10-07 16:00:00|1785.5|1779.5|1786.5|1780.5|1786.5|1780.5|1785.3|1779.3|6
1602086700000|2020-10-07 16:05:00|1787|1781|1787.3|1781.3|1787.3|1781.3|1787|1781|4
1602087000000|2020-10-07 16:10:00|1787.5|1781.5|1787.8|1781.8|1787.8|1781.8|1786.5|1780.5|9
1602087300000|2020-10-07 16:15:00|1788|1782|1787.5|1781.5|1788|1782|1787.5|1781.5|5
1602087600000|2020-10-07 16:20:00|1787.3|1781.3|1787.8|1781.8|1787.8|1781.8|1786.3|1780.3|12
1602087900000|2020-10-07 16:25:00|1787.5|1781.5|1787|1781|1787.5|1781.5|1787|1781|7
1602088200000|2020-10-07 16:30:00|1787.3|1781.3|1787.5|1781.5|1788|1782|1787|1781|13
1602088500000|2020-10-07 16:35:00|1787.3|1781.3|1786.3|1780.3|1787.3|1781.3|1786.3|1780.3|4
1602088800000|2020-10-07 16:40:00|1786.5|1780.5|1787.5|1781.5|1787.5|1781.5|1786.5|1780.5|5
1602089100000|2020-10-07 16:45:00|1787|1781|1787|1781|1787|1781|1786.8|1780.8|5
1602089400000|2020-10-07 16:50:00|1786.8|1780.8|1787.3|1781.3|1787.3|1781.3|1786.5|1780.5|4
1602089700000|2020-10-07 16:55:00|1787.5|1781.5|1787|1781|1787.8|1781.8|1786.5|1780.5|11
1602115200000|2020-10-08 00:00:00|1791.3|1785.3|1789.9|1783.9|1792.3|1786.3|1789.8|1783.8|24
1602115500000|2020-10-08 00:05:00|1789.8|1783.8|1791.4|1785.4|1791.4|1785.4|1788.6|1782.6|19
1602115800000|2020-10-08 00:10:00|1791.1|1785.1|1791.4|1785.4|1791.5|1785.5|1791.1|1785.1|8
1602116100000|2020-10-08 00:15:00|1791.1|1785.1|1791.5|1785.5|1791.5|1785.5|1791.1|1785.1|4
1602116400000|2020-10-08 00:20:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602117000000|2020-10-08 00:30:00|1791.3|1785.3|1791.5|1785.5|1791.8|1785.8|1791.3|1785.3|5
1602117300000|2020-10-08 00:35:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602117600000|2020-10-08 00:40:00|1791.9|1785.9|1791.5|1785.5|1791.9|1785.9|1791.5|1785.5|3
1602118500000|2020-10-08 00:55:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602118800000|2020-10-08 01:00:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602119100000|2020-10-08 01:05:00|1791.9|1785.9|1792.4|1786.4|1792.4|1786.4|1791.9|1785.9|2
1602119400000|2020-10-08 01:10:00|1792.1|1786.1|1791.9|1785.9|1792.1|1786.1|1791.9|1785.9|2
1602119700000|2020-10-08 01:15:00|1791.6|1785.6|1791.8|1785.8|1791.9|1785.9|1791.6|1785.6|3
1602120000000|2020-10-08 01:20:00|1791.9|1785.9|1791.8|1785.8|1792|1786|1791.8|1785.8|3
1602120600000|2020-10-08 01:30:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602120900000|2020-10-08 01:35:00|1791.8|1785.8|1791.9|1785.9|1792|1786|1791.8|1785.8|4
1602121200000|2020-10-08 01:40:00|1791.6|1785.6|1791|1785|1791.6|1785.6|1791|1785|5
1602122100000|2020-10-08 01:55:00|1791.1|1785.1|1791.4|1785.4|1791.8|1785.8|1791.1|1785.1|14
1602122400000|2020-10-08 02:00:00|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1790.9|1784.9|1
1602123000000|2020-10-08 02:10:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1602123600000|2020-10-08 02:20:00|1791|1785|1791|1785|1791|1785|1791|1785|1
1602124200000|2020-10-08 02:30:00|1791.1|1785.1|1791.5|1785.5|1791.5|1785.5|1791.1|1785.1|3
1602124500000|2020-10-08 02:35:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602124800000|2020-10-08 02:40:00|1791.3|1785.3|1791.4|1785.4|1791.4|1785.4|1791.3|1785.3|2
1602125400000|2020-10-08 02:50:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602125700000|2020-10-08 02:55:00|1791.4|1785.4|1791.1|1785.1|1791.4|1785.4|1791|1785|3
1602126000000|2020-10-08 03:00:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602126300000|2020-10-08 03:05:00|1791.3|1785.3|1791.1|1785.1|1791.3|1785.3|1790.8|1784.8|6
1602126600000|2020-10-08 03:10:00|1791.4|1785.4|1791.6|1785.6|1791.6|1785.6|1791.4|1785.4|3
1602126900000|2020-10-08 03:15:00|1791.5|1785.5|1792.4|1786.4|1792.6|1786.6|1791.3|1785.3|10
1602127200000|2020-10-08 03:20:00|1792.1|1786.1|1793.6|1787.6|1793.6|1787.6|1791.9|1785.9|11
1602127500000|2020-10-08 03:25:00|1793.8|1787.8|1793.6|1787.6|1793.9|1787.9|1793.4|1787.4|9
1602127800000|2020-10-08 03:30:00|1793.5|1787.5|1791.8|1785.8|1793.5|1787.5|1791.5|1785.5|12
1602128100000|2020-10-08 03:35:00|1792.1|1786.1|1792.4|1786.4|1792.4|1786.4|1792.1|1786.1|4
1602128400000|2020-10-08 03:40:00|1792.3|1786.3|1791.6|1785.6|1792.4|1786.4|1791.6|1785.6|7
1602128700000|2020-10-08 03:45:00|1791.8|1785.8|1791.8|1785.8|1792|1786|1791.6|1785.6|9
1602129000000|2020-10-08 03:50:00|1792|1786|1791.8|1785.8|1792.4|1786.4|1791.8|1785.8|4
1602129300000|2020-10-08 03:55:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602129600000|2020-10-08 04:00:00|1791.9|1785.9|1791.9|1785.9|1791.9|1785.9|1791.9|1785.9|1
1602129900000|2020-10-08 04:05:00|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1791.6|1785.6|1
1602130500000|2020-10-08 04:15:00|1791|1785|1791|1785|1791|1785|1790.8|1784.8|3
1602130800000|2020-10-08 04:20:00|1790.8|1784.8|1791|1785|1791|1785|1790.8|1784.8|2
1602132300000|2020-10-08 04:45:00|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1791.3|1785.3|1
1602132600000|2020-10-08 04:50:00|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1791.4|1785.4|1
1602132900000|2020-10-08 04:55:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1602133200000|2020-10-08 05:00:00|1791.5|1785.5|1791.3|1785.3|1791.5|1785.5|1791.3|1785.3|2
1602134400000|2020-10-08 05:20:00|1791.6|1785.6|1792|1786|1792.3|1786.3|1791.6|1785.6|5
1602134700000|2020-10-08 05:25:00|1791.8|1785.8|1791.5|1785.5|1791.8|1785.8|1791.4|1785.4|3
1602135000000|2020-10-08 05:30:00|1791.8|1785.8|1791.4|1785.4|1791.8|1785.8|1791.4|1785.4|3
1602135300000|2020-10-08 05:35:00|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1791.8|1785.8|1
1602135600000|2020-10-08 05:40:00|1791.9|1785.9|1791.6|1785.6|1791.9|1785.9|1791.6|1785.6|2
1602135900000|2020-10-08 05:45:00|1791.9|1785.9|1792.6|1786.6|1792.6|1786.6|1791.4|1785.4|9
1602136200000|2020-10-08 05:50:00|1792.5|1786.5|1793.6|1787.6|1793.9|1787.9|1792.5|1786.5|7
1602136500000|2020-10-08 05:55:00|1793.4|1787.4|1792.6|1786.6|1793.4|1787.4|1792.6|1786.6|9
1602136800000|2020-10-08 06:00:00|1792.5|1786.5|1793.1|1787.1|1793.4|1787.4|1792|1786|20
1602137100000|2020-10-08 06:05:00|1793.3|1787.3|1792.3|1786.3|1793.3|1787.3|1792.3|1786.3|9
1602137400000|2020-10-08 06:10:00|1792.4|1786.4|1793.1|1787.1|1793.1|1787.1|1792.4|1786.4|5
1602137700000|2020-10-08 06:15:00|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1793.3|1787.3|1
1602138000000|2020-10-08 06:20:00|1793.1|1787.1|1793.8|1787.8|1793.8|1787.8|1793.1|1787.1|3
1602138300000|2020-10-08 06:25:00|1793.6|1787.6|1792.9|1786.9|1793.6|1787.6|1792.9|1786.9|7
1602138600000|2020-10-08 06:30:00|1793|1787|1794.1|1788.1|1794.3|1788.3|1793|1787|15
1602138900000|2020-10-08 06:35:00|1794.3|1788.3|1794.8|1788.8|1795.3|1789.3|1794.3|1788.3|16
1602139200000|2020-10-08 06:40:00|1795.3|1789.3|1796.5|1790.5|1796.5|1790.5|1795.3|1789.3|20
1602139500000|2020-10-08 06:45:00|1796.3|1790.3|1795.1|1789.1|1796.3|1790.3|1795.1|1789.1|4
1602139800000|2020-10-08 06:50:00|1795.3|1789.3|1795.4|1789.4|1795.6|1789.6|1795.3|1789.3|5
1602140100000|2020-10-08 06:55:00|1795.6|1789.6|1796|1790|1796|1790|1795.5|1789.5|5
1602140400000|2020-10-08 07:00:00|1796.3|1790.3|1793|1787|1796.8|1790.8|1793|1787|35
1602140700000|2020-10-08 07:05:00|1793.3|1787.3|1793.8|1787.8|1794.5|1788.5|1792.5|1786.5|48
1602141000000|2020-10-08 07:10:00|1794|1788|1796.3|1790.3|1796.5|1790.5|1794|1788|21
1602141300000|2020-10-08 07:15:00|1796.5|1790.5|1795.3|1789.3|1796.5|1790.5|1793.8|1787.8|36
1602141600000|2020-10-08 07:20:00|1795.8|1789.8|1796.3|1790.3|1796.5|1790.5|1795.8|1789.8|3
1602141900000|2020-10-08 07:25:00|1796.8|1790.8|1796|1790|1796.8|1790.8|1796|1790|16
1602142200000|2020-10-08 07:30:00|1796.3|1790.3|1797.3|1791.3|1798|1792|1796.3|1790.3|15
1602142500000|2020-10-08 07:35:00|1797|1791|1797.8|1791.8|1797.8|1791.8|1797|1791|4
1602142800000|2020-10-08 07:40:00|1798|1792|1797|1791|1799.5|1793.5|1797|1791|21
1602143100000|2020-10-08 07:45:00|1796.8|1790.8|1798.8|1792.8|1799.3|1793.3|1796.3|1790.3|18
1602143400000|2020-10-08 07:50:00|1799|1793|1799|1793|1799.8|1793.8|1798.3|1792.3|16
1602143700000|2020-10-08 07:55:00|1799.3|1793.3|1800.8|1794.8|1800.8|1794.8|1799.3|1793.3|7
1602144000000|2020-10-08 08:00:00|1800.5|1794.5|1805.3|1799.3|1805.8|1799.8|1800.5|1794.5|34
1602144300000|2020-10-08 08:05:00|1805|1799|1806.8|1800.8|1808|1802|1805|1799|42
1602144600000|2020-10-08 08:10:00|1806.5|1800.5|1806.8|1800.8|1806.8|1800.8|1805.8|1799.8|11
1602144900000|2020-10-08 08:15:00|1807|1801|1805.8|1799.8|1807.3|1801.3|1805|1799|23
1602145200000|2020-10-08 08:20:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1804|1798|25
1602145500000|2020-10-08 08:25:00|1805.8|1799.8|1803.8|1797.8|1806.3|1800.3|1803|1797|21
1602145800000|2020-10-08 08:30:00|1804.3|1798.3|1802.8|1796.8|1804.3|1798.3|1802|1796|21
1602146100000|2020-10-08 08:35:00|1802.5|1796.5|1803.8|1797.8|1804.5|1798.5|1802.5|1796.5|21
1602146400000|2020-10-08 08:40:00|1804|1798|1806.8|1800.8|1807.3|1801.3|1804|1798|25
1602146700000|2020-10-08 08:45:00|1807.3|1801.3|1805.8|1799.8|1807.3|1801.3|1805.8|1799.8|5
1602147000000|2020-10-08 08:50:00|1806|1800|1805.3|1799.3|1806|1800|1805|1799|6
1602147300000|2020-10-08 08:55:00|1804.8|1798.8|1804.3|1798.3|1805|1799|1804.3|1798.3|15
1602147600000|2020-10-08 09:00:00|1804.5|1798.5|1803.8|1797.8|1804.8|1798.8|1803.8|1797.8|14
1602147900000|2020-10-08 09:05:00|1804|1798|1802|1796|1804|1798|1800.5|1794.5|30
1602148200000|2020-10-08 09:10:00|1802.3|1796.3|1802.8|1796.8|1803.3|1797.3|1802|1796|15
1602148500000|2020-10-08 09:15:00|1802.3|1796.3|1801.5|1795.5|1802.3|1796.3|1801.3|1795.3|5
1602148800000|2020-10-08 09:20:00|1801.8|1795.8|1802.3|1796.3|1802.3|1796.3|1801|1795|14
1602149100000|2020-10-08 09:25:00|1802.5|1796.5|1802.5|1796.5|1803.3|1797.3|1802|1796|12
1602149400000|2020-10-08 09:30:00|1802.8|1796.8|1803.8|1797.8|1803.8|1797.8|1802.8|1796.8|5
1602149700000|2020-10-08 09:35:00|1804|1798|1803.3|1797.3|1804|1798|1803|1797|5
1602150000000|2020-10-08 09:40:00|1803.5|1797.5|1803.3|1797.3|1803.8|1797.8|1803.3|1797.3|4
1602150300000|2020-10-08 09:45:00|1803.5|1797.5|1804.3|1798.3|1804.3|1798.3|1803.3|1797.3|10
1602150600000|2020-10-08 09:50:00|1804.5|1798.5|1803.5|1797.5|1804.5|1798.5|1803.3|1797.3|6
1602150900000|2020-10-08 09:55:00|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1803.8|1797.8|1
1602151200000|2020-10-08 10:00:00|1803|1797|1803|1797|1804.3|1798.3|1803|1797|10
1602151500000|2020-10-08 10:05:00|1803.3|1797.3|1801.8|1795.8|1803.3|1797.3|1801.5|1795.5|15
1602151800000|2020-10-08 10:10:00|1802|1796|1802|1796|1802|1796|1802|1796|1
1602152100000|2020-10-08 10:15:00|1802.3|1796.3|1802|1796|1803|1797|1802|1796|8
1602152400000|2020-10-08 10:20:00|1802.3|1796.3|1803|1797|1803|1797|1802.3|1796.3|3
1602152700000|2020-10-08 10:25:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1802|1796|7
1602153000000|2020-10-08 10:30:00|1803|1797|1803|1797|1803|1797|1802.8|1796.8|7
1602153300000|2020-10-08 10:35:00|1802.8|1796.8|1803|1797|1803.3|1797.3|1802.8|1796.8|4
1602153600000|2020-10-08 10:40:00|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1802.8|1796.8|1
1602153900000|2020-10-08 10:45:00|1803|1797|1802.3|1796.3|1803.5|1797.5|1801.8|1795.8|11
1602154200000|2020-10-08 10:50:00|1802.5|1796.5|1802.5|1796.5|1802.5|1796.5|1802.3|1796.3|3
1602154500000|2020-10-08 10:55:00|1802.8|1796.8|1801.8|1795.8|1803|1797|1801.5|1795.5|6
1602154800000|2020-10-08 11:00:00|1802|1796|1801|1795|1802.5|1796.5|1801|1795|10
1602155100000|2020-10-08 11:05:00|1801.3|1795.3|1801.3|1795.3|1801.3|1795.3|1801|1795|3
1602155400000|2020-10-08 11:10:00|1801|1795|1801.8|1795.8|1802|1796|1801|1795|6
1602155700000|2020-10-08 11:15:00|1802|1796|1804.5|1798.5|1804.5|1798.5|1801.8|1795.8|9
1602156000000|2020-10-08 11:20:00|1805.5|1799.5|1805.3|1799.3|1806.3|1800.3|1804.3|1798.3|21
1602156300000|2020-10-08 11:25:00|1805.5|1799.5|1804.8|1798.8|1805.5|1799.5|1803.8|1797.8|16
1602156600000|2020-10-08 11:30:00|1805|1799|1802.8|1796.8|1805.3|1799.3|1802.5|1796.5|31
1602156900000|2020-10-08 11:35:00|1803|1797|1805.5|1799.5|1805.8|1799.8|1803|1797|16
1602157200000|2020-10-08 11:40:00|1805.8|1799.8|1807|1801|1807.5|1801.5|1805.5|1799.5|16
1602157500000|2020-10-08 11:45:00|1806.3|1800.3|1806|1800|1806.8|1800.8|1805.5|1799.5|16
1602157800000|2020-10-08 11:50:00|1805.8|1799.8|1806.5|1800.5|1806.5|1800.5|1804.8|1798.8|19
1602158100000|2020-10-08 11:55:00|1806.3|1800.3|1806.3|1800.3|1806.5|1800.5|1803.8|1797.8|52
1602158400000|2020-10-08 12:00:00|1806|1800|1807.3|1801.3|1807.3|1801.3|1805.8|1799.8|16
1602158700000|2020-10-08 12:05:00|1807.5|1801.5|1807.5|1801.5|1807.8|1801.8|1807.3|1801.3|7
1602159000000|2020-10-08 12:10:00|1807.8|1801.8|1809.5|1803.5|1809.8|1803.8|1807.3|1801.3|27
1602159300000|2020-10-08 12:15:00|1809.8|1803.8|1809.8|1803.8|1809.8|1803.8|1809|1803|23
1602159600000|2020-10-08 12:20:00|1809.5|1803.5|1809|1803|1809.8|1803.8|1808.3|1802.3|17
1602159900000|2020-10-08 12:25:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808|1802|12
1602160200000|2020-10-08 12:30:00|1808.5|1802.5|1807.8|1801.8|1808.5|1802.5|1807.3|1801.3|17
1602160500000|2020-10-08 12:35:00|1808|1802|1808.8|1802.8|1808.8|1802.8|1808|1802|3
1602160800000|2020-10-08 12:40:00|1809|1803|1809|1803|1809.8|1803.8|1809|1803|7
1602161100000|2020-10-08 12:45:00|1809.3|1803.3|1808.5|1802.5|1809.3|1803.3|1808.3|1802.3|10
1602161400000|2020-10-08 12:50:00|1808.8|1802.8|1809.8|1803.8|1810.8|1804.8|1808.8|1802.8|12
1602161700000|2020-10-08 12:55:00|1810|1804|1809.8|1803.8|1810|1804|1809.8|1803.8|2
1602162000000|2020-10-08 13:00:00|1810|1804|1808.5|1802.5|1810.3|1804.3|1807.8|1801.8|22
1602162300000|2020-10-08 13:05:00|1808.8|1802.8|1808|1802|1809.5|1803.5|1808|1802|12
1602162600000|2020-10-08 13:10:00|1808.3|1802.3|1807.5|1801.5|1809.3|1803.3|1807.3|1801.3|26
1602162900000|2020-10-08 13:15:00|1807.8|1801.8|1807.8|1801.8|1808|1802|1805.8|1799.8|25
1602163200000|2020-10-08 13:20:00|1808|1802|1807.3|1801.3|1808|1802|1807.3|1801.3|18
1602163500000|2020-10-08 13:25:00|1807.5|1801.5|1804.3|1798.3|1808|1802|1804.3|1798.3|17
1602163800000|2020-10-08 13:30:00|1804.5|1798.5|1807.8|1801.8|1808.3|1802.3|1804.5|1798.5|46
1602164100000|2020-10-08 13:35:00|1808|1802|1808.3|1802.3|1808.3|1802.3|1807.8|1801.8|24
1602164400000|2020-10-08 13:40:00|1808|1802|1805.8|1799.8|1808|1802|1805.8|1799.8|15
1602164700000|2020-10-08 13:45:00|1806|1800|1807.3|1801.3|1807.8|1801.8|1806|1800|20
1602165000000|2020-10-08 13:50:00|1807|1801|1807.5|1801.5|1808.3|1802.3|1806.3|1800.3|25
1602165300000|2020-10-08 13:55:00|1807.8|1801.8|1807.8|1801.8|1808.3|1802.3|1807|1801|14
1602165600000|2020-10-08 14:00:00|1808|1802|1807.5|1801.5|1808|1802|1806.5|1800.5|14
1602165900000|2020-10-08 14:05:00|1807.8|1801.8|1806|1800|1807.8|1801.8|1805.8|1799.8|23
1602166200000|2020-10-08 14:10:00|1805.5|1799.5|1805.8|1799.8|1806|1800|1804.5|1798.5|18
1602166500000|2020-10-08 14:15:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1806|1800|6
1602166800000|2020-10-08 14:20:00|1806|1800|1806|1800|1806.3|1800.3|1805.8|1799.8|4
1602167100000|2020-10-08 14:25:00|1806.3|1800.3|1803.5|1797.5|1806.3|1800.3|1803.5|1797.5|16
1602167400000|2020-10-08 14:30:00|1803.8|1797.8|1802.5|1796.5|1804|1798|1801.8|1795.8|47
1602167700000|2020-10-08 14:35:00|1802.8|1796.8|1800.5|1794.5|1804|1798|1800.5|1794.5|31
1602168000000|2020-10-08 14:40:00|1800.8|1794.8|1802|1796|1802.3|1796.3|1800.8|1794.8|17
1602168300000|2020-10-08 14:45:00|1802.3|1796.3|1803.3|1797.3|1803.5|1797.5|1802.3|1796.3|13
1602168600000|2020-10-08 14:50:00|1802.8|1796.8|1801.8|1795.8|1802.8|1796.8|1800.8|1794.8|24
1602168900000|2020-10-08 14:55:00|1802|1796|1800.5|1794.5|1802.8|1796.8|1800.3|1794.3|18
1602169200000|2020-10-08 15:00:00|1800.8|1794.8|1802.3|1796.3|1803.5|1797.5|1800.8|1794.8|25
1602169500000|2020-10-08 15:05:00|1802.5|1796.5|1801.3|1795.3|1803.3|1797.3|1800.3|1794.3|31
1602169800000|2020-10-08 15:10:00|1801.5|1795.5|1799.3|1793.3|1801.5|1795.5|1798.8|1792.8|28
1602170100000|2020-10-08 15:15:00|1799.5|1793.5|1799.5|1793.5|1800|1794|1799.3|1793.3|15
1602170400000|2020-10-08 15:20:00|1799.8|1793.8|1799.5|1793.5|1800|1794|1799.3|1793.3|7
1602170700000|2020-10-08 15:25:00|1799.3|1793.3|1803.3|1797.3|1804|1798|1799.3|1793.3|24
1602171000000|2020-10-08 15:30:00|1803.5|1797.5|1809|1803|1809|1803|1803.5|1797.5|74
1602171300000|2020-10-08 15:35:00|1808.8|1802.8|1807.8|1801.8|1808.8|1802.8|1806.8|1800.8|11
1602171600000|2020-10-08 15:40:00|1807.5|1801.5|1807.3|1801.3|1807.5|1801.5|1805.5|1799.5|29
1602171900000|2020-10-08 15:45:00|1807.5|1801.5|1809|1803|1809|1803|1807|1801|12
1602172200000|2020-10-08 15:50:00|1808.8|1802.8|1809.5|1803.5|1809.5|1803.5|1808.5|1802.5|8
1602172500000|2020-10-08 15:55:00|1809.3|1803.3|1808.8|1802.8|1809.3|1803.3|1808.8|1802.8|8
1602172800000|2020-10-08 16:00:00|1809|1803|1808.8|1802.8|1809|1803|1808.5|1802.5|4
1602173100000|2020-10-08 16:05:00|1808.5|1802.5|1808.8|1802.8|1809.3|1803.3|1808.5|1802.5|6
1602173400000|2020-10-08 16:10:00|1808.5|1802.5|1808.8|1802.8|1809|1803|1808.3|1802.3|7
1602173700000|2020-10-08 16:15:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|4
1602174000000|2020-10-08 16:20:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|2
1602174300000|2020-10-08 16:25:00|1808.3|1802.3|1808.5|1802.5|1808.5|1802.5|1808.3|1802.3|2
1602174600000|2020-10-08 16:30:00|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1808.8|1802.8|1
1602174900000|2020-10-08 16:35:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1602175200000|2020-10-08 16:40:00|1808|1802|1807.3|1801.3|1808|1802|1807.3|1801.3|4
1602175500000|2020-10-08 16:45:00|1807.8|1801.8|1807.5|1801.5|1808.3|1802.3|1807.5|1801.5|5
1602175800000|2020-10-08 16:50:00|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1807.8|1801.8|1
1602176100000|2020-10-08 16:55:00|1808|1802|1807.5|1801.5|1808|1802|1807.5|1801.5|3
1602201600000|2020-10-09 00:00:00|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1805.5|1799.5|1
1602202800000|2020-10-09 00:20:00|1805|1799|1805|1799|1805|1799|1805|1799|1
1602203100000|2020-10-09 00:25:00|1805.1|1799.1|1805.3|1799.3|1805.3|1799.3|1805|1799|4
1602203400000|2020-10-09 00:30:00|1804.8|1798.8|1805.5|1799.5|1805.5|1799.5|1804.8|1798.8|4
1602203700000|2020-10-09 00:35:00|1805.4|1799.4|1805.4|1799.4|1805.5|1799.5|1805.4|1799.4|3
1602204000000|2020-10-09 00:40:00|1805.3|1799.3|1805|1799|1805.3|1799.3|1805|1799|2
1602204600000|2020-10-09 00:50:00|1804.9|1798.9|1804.9|1798.9|1804.9|1798.9|1804.9|1798.9|1
1602204900000|2020-10-09 00:55:00|1805.1|1799.1|1807|1801|1807|1801|1804.8|1798.8|10
1602205200000|2020-10-09 01:00:00|1807.3|1801.3|1809.8|1803.8|1810.8|1804.8|1807.3|1801.3|52
1602205500000|2020-10-09 01:05:00|1810|1804|1810.5|1804.5|1810.8|1804.8|1810|1804|25
1602205800000|2020-10-09 01:10:00|1810.3|1804.3|1810.3|1804.3|1810.8|1804.8|1809.9|1803.9|16
1602206100000|2020-10-09 01:15:00|1810.5|1804.5|1810.4|1804.4|1810.8|1804.8|1810.4|1804.4|11
1602206400000|2020-10-09 01:20:00|1810.6|1804.6|1810.6|1804.6|1810.6|1804.6|1810.4|1804.4|3
1602206700000|2020-10-09 01:25:00|1811.1|1805.1|1811.5|1805.5|1811.6|1805.6|1811.1|1805.1|6
1602207000000|2020-10-09 01:30:00|1811.3|1805.3|1810.9|1804.9|1811.3|1805.3|1810.9|1804.9|4
1602207300000|2020-10-09 01:35:00|1810.6|1804.6|1811.5|1805.5|1811.5|1805.5|1810.6|1804.6|4
1602207600000|2020-10-09 01:40:00|1811.3|1805.3|1811.3|1805.3|1811.3|1805.3|1810.8|1804.8|12
1602207900000|2020-10-09 01:45:00|1811.1|1805.1|1810.9|1804.9|1811.3|1805.3|1810.9|1804.9|4
1602208200000|2020-10-09 01:50:00|1811|1805|1811|1805|1811.3|1805.3|1810.9|1804.9|8
1602208500000|2020-10-09 01:55:00|1811.3|1805.3|1811.3|1805.3|1811.3|1805.3|1811.1|1805.1|3
1602208800000|2020-10-09 02:00:00|1811.5|1805.5|1811.8|1805.8|1812.1|1806.1|1811.3|1805.3|4
1602209400000|2020-10-09 02:10:00|1812.1|1806.1|1812.3|1806.3|1812.3|1806.3|1812.1|1806.1|2
1602209700000|2020-10-09 02:15:00|1812.1|1806.1|1816.4|1810.4|1817|1811|1812.1|1806.1|24
1602210000000|2020-10-09 02:20:00|1816.6|1810.6|1815.5|1809.5|1816.6|1810.6|1815.5|1809.5|8
1602210300000|2020-10-09 02:25:00|1815.8|1809.8|1815.4|1809.4|1816.3|1810.3|1815.4|1809.4|12
1602210600000|2020-10-09 02:30:00|1815.3|1809.3|1815.6|1809.6|1815.6|1809.6|1815|1809|10
1602210900000|2020-10-09 02:35:00|1815.9|1809.9|1816.6|1810.6|1816.6|1810.6|1815.9|1809.9|5
1602211200000|2020-10-09 02:40:00|1817|1811|1816.6|1810.6|1817|1811|1816.4|1810.4|11
1602211500000|2020-10-09 02:45:00|1816.9|1810.9|1818.8|1812.8|1818.8|1812.8|1816.9|1810.9|10
1602211800000|2020-10-09 02:50:00|1818.5|1812.5|1818.9|1812.9|1819.6|1813.6|1817.9|1811.9|14
1602212100000|2020-10-09 02:55:00|1819.1|1813.1|1819.3|1813.3|1819.3|1813.3|1818.9|1812.9|8
1602212400000|2020-10-09 03:00:00|1819.4|1813.4|1820.5|1814.5|1820.6|1814.6|1818.9|1812.9|20
1602212700000|2020-10-09 03:05:00|1820.3|1814.3|1819.9|1813.9|1820.6|1814.6|1819.9|1813.9|9
1602213000000|2020-10-09 03:10:00|1820.1|1814.1|1820.3|1814.3|1820.5|1814.5|1820.1|1814.1|4
1602213300000|2020-10-09 03:15:00|1819.9|1813.9|1820.3|1814.3|1820.6|1814.6|1819.9|1813.9|10
1602213600000|2020-10-09 03:20:00|1820.4|1814.4|1820.6|1814.6|1820.6|1814.6|1820.4|1814.4|2
1602213900000|2020-10-09 03:25:00|1821|1815|1821.1|1815.1|1821.6|1815.6|1821|1815|5
1602214200000|2020-10-09 03:30:00|1820.9|1814.9|1821.1|1815.1|1821.1|1815.1|1820.9|1814.9|3
1602214500000|2020-10-09 03:35:00|1820.9|1814.9|1820.8|1814.8|1820.9|1814.9|1820.5|1814.5|3
1602215700000|2020-10-09 03:55:00|1819.5|1813.5|1819.3|1813.3|1819.5|1813.5|1819.3|1813.3|2
1602216000000|2020-10-09 04:00:00|1819|1813|1818.8|1812.8|1819|1813|1818.8|1812.8|2
1602216300000|2020-10-09 04:05:00|1818.9|1812.9|1818.4|1812.4|1819.1|1813.1|1818.4|1812.4|4
1602216900000|2020-10-09 04:15:00|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1
1602217500000|2020-10-09 04:25:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|3
1602218700000|2020-10-09 04:45:00|1817|1811|1817.3|1811.3|1817.3|1811.3|1817|1811|2
1602219300000|2020-10-09 04:55:00|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1817.1|1811.1|1
1602219600000|2020-10-09 05:00:00|1817.3|1811.3|1817.8|1811.8|1818.3|1812.3|1817.3|1811.3|4
1602219900000|2020-10-09 05:05:00|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1817.6|1811.6|1
1602220500000|2020-10-09 05:15:00|1817.5|1811.5|1817|1811|1817.5|1811.5|1817|1811|2
1602221400000|2020-10-09 05:30:00|1817.5|1811.5|1817.3|1811.3|1817.5|1811.5|1817|1811|8
1602221700000|2020-10-09 05:35:00|1817.5|1811.5|1817|1811|1817.6|1811.6|1816.8|1810.8|13
1602222000000|2020-10-09 05:40:00|1816.8|1810.8|1817.3|1811.3|1817.3|1811.3|1816.5|1810.5|6
1602222300000|2020-10-09 05:45:00|1816.8|1810.8|1816.5|1810.5|1816.8|1810.8|1816.5|1810.5|2
1602222600000|2020-10-09 05:50:00|1816.4|1810.4|1816.4|1810.4|1816.4|1810.4|1816.4|1810.4|1
1602222900000|2020-10-09 05:55:00|1816.3|1810.3|1816.5|1810.5|1816.8|1810.8|1816.3|1810.3|6
1602223200000|2020-10-09 06:00:00|1816.4|1810.4|1816.5|1810.5|1816.8|1810.8|1815.6|1809.6|21
1602223500000|2020-10-09 06:05:00|1816.8|1810.8|1816|1810|1816.8|1810.8|1816|1810|8
1602223800000|2020-10-09 06:10:00|1816.8|1810.8|1816.9|1810.9|1816.9|1810.9|1816.8|1810.8|2
1602224100000|2020-10-09 06:15:00|1817.4|1811.4|1817.4|1811.4|1817.8|1811.8|1817.4|1811.4|5
1602224400000|2020-10-09 06:20:00|1817|1811|1816.8|1810.8|1817.4|1811.4|1816.8|1810.8|7
1602224700000|2020-10-09 06:25:00|1816.4|1810.4|1815|1809|1816.4|1810.4|1815|1809|9
1602225000000|2020-10-09 06:30:00|1814.9|1808.9|1813.1|1807.1|1814.9|1808.9|1812.5|1806.5|4
1602225300000|2020-10-09 06:35:00|1813.3|1807.3|1810.8|1804.8|1813.5|1807.5|1809.6|1803.6|23
1602225600000|2020-10-09 06:40:00|1810.9|1804.9|1811.4|1805.4|1811.6|1805.6|1810.9|1804.9|8
1602225900000|2020-10-09 06:45:00|1811.1|1805.1|1813|1807|1813.1|1807.1|1810.9|1804.9|31
1602226200000|2020-10-09 06:50:00|1813.1|1807.1|1814.4|1808.4|1814.8|1808.8|1813.1|1807.1|29
1602226500000|2020-10-09 06:55:00|1814.3|1808.3|1814.8|1808.8|1814.8|1808.8|1813.8|1807.8|15
1602226800000|2020-10-09 07:00:00|1814.5|1808.5|1814.8|1808.8|1819|1813|1814.5|1808.5|67
1602227100000|2020-10-09 07:05:00|1815|1809|1812.3|1806.3|1815|1809|1811.3|1805.3|48
1602227400000|2020-10-09 07:10:00|1812.5|1806.5|1812.8|1806.8|1814.3|1808.3|1812.5|1806.5|26
1602227700000|2020-10-09 07:15:00|1813|1807|1814.8|1808.8|1814.8|1808.8|1811.8|1805.8|32
1602228000000|2020-10-09 07:20:00|1814.5|1808.5|1812.5|1806.5|1814.5|1808.5|1811.3|1805.3|26
1602228300000|2020-10-09 07:25:00|1812.3|1806.3|1814.8|1808.8|1814.8|1808.8|1811.5|1805.5|51
1602228600000|2020-10-09 07:30:00|1815|1809|1816|1810|1816.8|1810.8|1815|1809|24
1602228900000|2020-10-09 07:35:00|1816.3|1810.3|1815.3|1809.3|1816.5|1810.5|1815.3|1809.3|10
1602229200000|2020-10-09 07:40:00|1815.8|1809.8|1816.8|1810.8|1816.8|1810.8|1815.8|1809.8|8
1602229500000|2020-10-09 07:45:00|1817|1811|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|21
1602229800000|2020-10-09 07:50:00|1817|1811|1817.8|1811.8|1818|1812|1816.8|1810.8|12
1602230100000|2020-10-09 07:55:00|1818|1812|1816.8|1810.8|1818|1812|1816.5|1810.5|9
1602230400000|2020-10-09 08:00:00|1817|1811|1818|1812|1819|1813|1817|1811|34
1602230700000|2020-10-09 08:05:00|1817.8|1811.8|1811.8|1805.8|1817.8|1811.8|1811.8|1805.8|35
1602231000000|2020-10-09 08:10:00|1811.5|1805.5|1814.3|1808.3|1814.3|1808.3|1811.5|1805.5|15
1602231300000|2020-10-09 08:15:00|1814|1808|1815|1809|1815.8|1809.8|1813|1807|39
1602231600000|2020-10-09 08:20:00|1815.3|1809.3|1814.8|1808.8|1815.5|1809.5|1814.3|1808.3|16
1602231900000|2020-10-09 08:25:00|1815.3|1809.3|1816.3|1810.3|1817.3|1811.3|1815.3|1809.3|25
1602232200000|2020-10-09 08:30:00|1816.5|1810.5|1815.8|1809.8|1816.5|1810.5|1814.5|1808.5|21
1602232500000|2020-10-09 08:35:00|1815.5|1809.5|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|4
1602232800000|2020-10-09 08:40:00|1816.8|1810.8|1816.8|1810.8|1817.3|1811.3|1816.8|1810.8|5
1602233100000|2020-10-09 08:45:00|1817|1811|1817.8|1811.8|1818.8|1812.8|1817|1811|18
1602233400000|2020-10-09 08:50:00|1818|1812|1817.8|1811.8|1818|1812|1817.8|1811.8|4
1602233700000|2020-10-09 08:55:00|1818|1812|1817.8|1811.8|1818|1812|1817.8|1811.8|2
1602234000000|2020-10-09 09:00:00|1817|1811|1817.8|1811.8|1817.8|1811.8|1816.5|1810.5|10
1602234300000|2020-10-09 09:05:00|1818|1812|1818|1812|1818|1812|1816.8|1810.8|13
1602234600000|2020-10-09 09:10:00|1818.3|1812.3|1819.3|1813.3|1819.3|1813.3|1817.3|1811.3|18
1602234900000|2020-10-09 09:15:00|1819.8|1813.8|1820|1814|1820.5|1814.5|1819|1813|14
1602235200000|2020-10-09 09:20:00|1820.3|1814.3|1820.3|1814.3|1820.3|1814.3|1820|1814|3
1602235500000|2020-10-09 09:25:00|1820.8|1814.8|1821|1815|1821.8|1815.8|1820.3|1814.3|16
1602235800000|2020-10-09 09:30:00|1821.3|1815.3|1821|1815|1821.5|1815.5|1821|1815|4
1602236100000|2020-10-09 09:35:00|1821.3|1815.3|1820.8|1814.8|1821.8|1815.8|1820|1814|12
1602236400000|2020-10-09 09:40:00|1820.3|1814.3|1818.8|1812.8|1820.3|1814.3|1818.8|1812.8|9
1602236700000|2020-10-09 09:45:00|1818.3|1812.3|1818|1812|1818.8|1812.8|1817.3|1811.3|10
1602237000000|2020-10-09 09:50:00|1817.8|1811.8|1817.8|1811.8|1818.5|1812.5|1817.3|1811.3|8
1602237300000|2020-10-09 09:55:00|1818|1812|1818.3|1812.3|1818.3|1812.3|1818|1812|4
1602237600000|2020-10-09 10:00:00|1818|1812|1817.5|1811.5|1818|1812|1817.5|1811.5|5
1602237900000|2020-10-09 10:05:00|1818|1812|1817.8|1811.8|1818.3|1812.3|1817.8|1811.8|3
1602238200000|2020-10-09 10:10:00|1818|1812|1819.3|1813.3|1819.8|1813.8|1818|1812|8
1602238500000|2020-10-09 10:15:00|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1819.8|1813.8|1
1602239100000|2020-10-09 10:25:00|1820|1814|1823.3|1817.3|1825|1819|1819.8|1813.8|46
1602239400000|2020-10-09 10:30:00|1822.8|1816.8|1822.8|1816.8|1822.8|1816.8|1822.5|1816.5|5
1602239700000|2020-10-09 10:35:00|1823|1817|1823.3|1817.3|1823.8|1817.8|1821.8|1815.8|22
1602240000000|2020-10-09 10:40:00|1823.5|1817.5|1823.8|1817.8|1824|1818|1822.8|1816.8|11
1602240300000|2020-10-09 10:45:00|1823.5|1817.5|1824.3|1818.3|1824.8|1818.8|1823.5|1817.5|9
1602240600000|2020-10-09 10:50:00|1824.5|1818.5|1824.3|1818.3|1824.8|1818.8|1824|1818|10
1602240900000|2020-10-09 10:55:00|1824|1818|1822|1816|1824|1818|1822|1816|20
1602241200000|2020-10-09 11:00:00|1822.3|1816.3|1822.5|1816.5|1823.8|1817.8|1822.3|1816.3|22
1602241500000|2020-10-09 11:05:00|1822.8|1816.8|1824.3|1818.3|1824.3|1818.3|1822.3|1816.3|17
1602241800000|2020-10-09 11:10:00|1824.5|1818.5|1824|1818|1824.5|1818.5|1823|1817|46
1602242100000|2020-10-09 11:15:00|1823.8|1817.8|1824.3|1818.3|1824.8|1818.8|1823|1817|20
1602242400000|2020-10-09 11:20:00|1824.8|1818.8|1826.8|1820.8|1826.8|1820.8|1824.8|1818.8|6
1602242700000|2020-10-09 11:25:00|1826|1820|1825|1819|1826.3|1820.3|1825|1819|8
1602243000000|2020-10-09 11:30:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1824.5|1818.5|17
1602243300000|2020-10-09 11:35:00|1824.8|1818.8|1824.8|1818.8|1825.3|1819.3|1824.3|1818.3|21
1602243900000|2020-10-09 11:45:00|1824.5|1818.5|1822.3|1816.3|1824.5|1818.5|1822|1816|20
1602244200000|2020-10-09 11:50:00|1821.8|1815.8|1822.8|1816.8|1823|1817|1821.3|1815.3|27
1602244500000|2020-10-09 11:55:00|1822.5|1816.5|1824.5|1818.5|1824.5|1818.5|1821.3|1815.3|54
1602244800000|2020-10-09 12:00:00|1824.8|1818.8|1823.8|1817.8|1825|1819|1823.3|1817.3|21
1602245100000|2020-10-09 12:05:00|1824|1818|1824|1818|1824|1818|1823.8|1817.8|5
1602245400000|2020-10-09 12:10:00|1823.8|1817.8|1823.8|1817.8|1823.8|1817.8|1822.5|1816.5|14
1602245700000|2020-10-09 12:15:00|1824|1818|1823.8|1817.8|1824|1818|1823.8|1817.8|2
1602246000000|2020-10-09 12:20:00|1824|1818|1825.3|1819.3|1825.3|1819.3|1824|1818|13
1602246300000|2020-10-09 12:25:00|1825|1819|1824.8|1818.8|1825|1819|1824|1818|7
1602247200000|2020-10-09 12:40:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1
1602247500000|2020-10-09 12:45:00|1825.5|1819.5|1829|1823|1829.3|1823.3|1825.5|1819.5|18
1602247800000|2020-10-09 12:50:00|1829.3|1823.3|1829.8|1823.8|1829.8|1823.8|1828.3|1822.3|24
1602248100000|2020-10-09 12:55:00|1829.5|1823.5|1829.8|1823.8|1829.8|1823.8|1829.3|1823.3|4
1602248400000|2020-10-09 13:00:00|1829.5|1823.5|1829.8|1823.8|1829.8|1823.8|1829.3|1823.3|4
1602248700000|2020-10-09 13:05:00|1830|1824|1829.8|1823.8|1830.5|1824.5|1829.8|1823.8|13
1602249000000|2020-10-09 13:10:00|1830|1824|1830.8|1824.8|1831.3|1825.3|1830|1824|7
1602249300000|2020-10-09 13:15:00|1831|1825|1831.8|1825.8|1831.8|1825.8|1830.8|1824.8|7
1602249600000|2020-10-09 13:20:00|1832.3|1826.3|1833.5|1827.5|1835.5|1829.5|1832.3|1826.3|36
1602249900000|2020-10-09 13:25:00|1833.8|1827.8|1832.3|1826.3|1833.8|1827.8|1832.3|1826.3|23
1602250200000|2020-10-09 13:30:00|1832|1826|1831.8|1825.8|1833.8|1827.8|1831.8|1825.8|20
1602250500000|2020-10-09 13:35:00|1832|1826|1832|1826|1833.3|1827.3|1831.3|1825.3|30
1602250800000|2020-10-09 13:40:00|1832.3|1826.3|1832|1826|1833|1827|1829.8|1823.8|42
1602251100000|2020-10-09 13:45:00|1831.8|1825.8|1833.3|1827.3|1834|1828|1831.5|1825.5|27
1602251400000|2020-10-09 13:50:00|1833.8|1827.8|1833.8|1827.8|1833.8|1827.8|1831.8|1825.8|20
1602251700000|2020-10-09 13:55:00|1834|1828|1836.3|1830.3|1836.3|1830.3|1834|1828|28
1602252000000|2020-10-09 14:00:00|1836|1830|1838.8|1832.8|1838.8|1832.8|1836|1830|35
1602252300000|2020-10-09 14:05:00|1839|1833|1837.3|1831.3|1839|1833|1836.8|1830.8|50
1602252600000|2020-10-09 14:10:00|1837.5|1831.5|1837|1831|1838|1832|1835.8|1829.8|32
1602252900000|2020-10-09 14:15:00|1837.3|1831.3|1835.3|1829.3|1837.3|1831.3|1835.3|1829.3|28
1602253200000|2020-10-09 14:20:00|1835.5|1829.5|1832|1826|1835.5|1829.5|1830.8|1824.8|51
1602253500000|2020-10-09 14:25:00|1832.3|1826.3|1838.8|1832.8|1839.8|1833.8|1832.3|1826.3|66
1602253800000|2020-10-09 14:30:00|1839.3|1833.3|1838|1832|1839.3|1833.3|1836.8|1830.8|29
1602254100000|2020-10-09 14:35:00|1838.3|1832.3|1838.8|1832.8|1839|1833|1837.8|1831.8|22
1602254400000|2020-10-09 14:40:00|1838.5|1832.5|1840.5|1834.5|1840.5|1834.5|1838.3|1832.3|17
1602254700000|2020-10-09 14:45:00|1840.3|1834.3|1842.3|1836.3|1843.5|1837.5|1840.3|1834.3|27
1602255000000|2020-10-09 14:50:00|1842.5|1836.5|1842.3|1836.3|1844.3|1838.3|1842.3|1836.3|46
1602255300000|2020-10-09 14:55:00|1842.5|1836.5|1841.3|1835.3|1843.3|1837.3|1841.3|1835.3|19
1602255600000|2020-10-09 15:00:00|1841|1835|1841.5|1835.5|1842.8|1836.8|1840.5|1834.5|28
1602255900000|2020-10-09 15:05:00|1841.3|1835.3|1844.5|1838.5|1844.5|1838.5|1841.3|1835.3|29
1602256200000|2020-10-09 15:10:00|1844.8|1838.8|1847.3|1841.3|1847.3|1841.3|1844|1838|46
1602256500000|2020-10-09 15:15:00|1847.5|1841.5|1846.5|1840.5|1848.3|1842.3|1846.3|1840.3|29
1602256800000|2020-10-09 15:20:00|1846.8|1840.8|1847.8|1841.8|1848|1842|1845.8|1839.8|15
1602257100000|2020-10-09 15:25:00|1847.5|1841.5|1845.5|1839.5|1848|1842|1845|1839|42
1602257400000|2020-10-09 15:30:00|1845.3|1839.3|1844.3|1838.3|1847.3|1841.3|1842.5|1836.5|118
1602257700000|2020-10-09 15:35:00|1844.8|1838.8|1851.3|1845.3|1851.3|1845.3|1844.8|1838.8|42
1602258000000|2020-10-09 15:40:00|1851|1845|1852.3|1846.3|1852.3|1846.3|1849.5|1843.5|48
1602258300000|2020-10-09 15:45:00|1852.5|1846.5|1855|1849|1855|1849|1852.5|1846.5|63
1602258600000|2020-10-09 15:50:00|1854.8|1848.8|1855.3|1849.3|1858.3|1852.3|1854.5|1848.5|67
1602258900000|2020-10-09 15:55:00|1855.5|1849.5|1854.8|1848.8|1856|1850|1852.5|1846.5|61
1602259200000|2020-10-09 16:00:00|1855|1849|1854.3|1848.3|1855.8|1849.8|1852.5|1846.5|37
1602259500000|2020-10-09 16:05:00|1854.5|1848.5|1857.5|1851.5|1857.5|1851.5|1854.5|1848.5|21
1602259800000|2020-10-09 16:10:00|1857.3|1851.3|1855.5|1849.5|1857.8|1851.8|1854.5|1848.5|50
1602260100000|2020-10-09 16:15:00|1855|1849|1854.8|1848.8|1855.8|1849.8|1854.5|1848.5|20
1602260400000|2020-10-09 16:20:00|1854|1848|1854.5|1848.5|1854.8|1848.8|1853.5|1847.5|35
1602260700000|2020-10-09 16:25:00|1854.3|1848.3|1854|1848|1854.3|1848.3|1854|1848|2
1602261000000|2020-10-09 16:30:00|1853.8|1847.8|1852.5|1846.5|1853.8|1847.8|1849.8|1843.8|38
1602261300000|2020-10-09 16:35:00|1852.8|1846.8|1852.8|1846.8|1852.8|1846.8|1852|1846|15
1602261600000|2020-10-09 16:40:00|1852.5|1846.5|1850.5|1844.5|1853.5|1847.5|1850.5|1844.5|12
1602261900000|2020-10-09 16:45:00|1850.3|1844.3|1851.5|1845.5|1852.3|1846.3|1850.3|1844.3|11
1602262200000|2020-10-09 16:50:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|3
1602262500000|2020-10-09 16:55:00|1853|1847|1852.8|1846.8|1853|1847|1852.5|1846.5|4
1602460800000|2020-10-12 00:00:00|1852.5|1840.5|1843|1837|1852.5|1840.5|1842|1836|6
1602461100000|2020-10-12 00:05:00|1842.3|1836.3|1841.8|1835.8|1842.9|1836.9|1841.5|1835.5|15
1602461400000|2020-10-12 00:10:00|1841.6|1835.6|1840.4|1834.4|1841.9|1835.9|1840.3|1834.3|13
1602461700000|2020-10-12 00:15:00|1840.3|1834.3|1839.9|1833.9|1840.5|1834.5|1839.8|1833.8|9
1602462000000|2020-10-12 00:20:00|1840|1834|1845.5|1839.5|1845.5|1839.5|1840|1834|20
1602462300000|2020-10-12 00:25:00|1845.6|1839.6|1846.5|1840.5|1846.8|1840.8|1844.9|1838.9|21
1602462600000|2020-10-12 00:30:00|1846.3|1840.3|1846|1840|1846.3|1840.3|1845.5|1839.5|9
1602462900000|2020-10-12 00:35:00|1845.8|1839.8|1845.5|1839.5|1846|1840|1845.5|1839.5|3
1602463200000|2020-10-12 00:40:00|1845.6|1839.6|1845.5|1839.5|1845.6|1839.6|1845|1839|5
1602463800000|2020-10-12 00:50:00|1844.8|1838.8|1844.6|1838.6|1845.5|1839.5|1844.5|1838.5|11
1602464100000|2020-10-12 00:55:00|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1844.6|1838.6|3
1602464400000|2020-10-12 01:00:00|1844.6|1838.6|1843.8|1837.8|1844.9|1838.9|1841.4|1835.4|60
1602464700000|2020-10-12 01:05:00|1843.3|1837.3|1842.5|1836.5|1843.3|1837.3|1841|1835|27
1602465000000|2020-10-12 01:10:00|1841.5|1835.5|1841.6|1835.6|1842.8|1836.8|1840.8|1834.8|44
1602465300000|2020-10-12 01:15:00|1841.5|1835.5|1843.5|1837.5|1844.4|1838.4|1840.9|1834.9|26
1602465600000|2020-10-12 01:20:00|1843.6|1837.6|1843.6|1837.6|1843.6|1837.6|1843.5|1837.5|3
1602465900000|2020-10-12 01:25:00|1843.8|1837.8|1843.3|1837.3|1845|1839|1842.5|1836.5|66
1602466200000|2020-10-12 01:30:00|1843.5|1837.5|1843.9|1837.9|1843.9|1837.9|1843.5|1837.5|11
1602466500000|2020-10-12 01:35:00|1844|1838|1843.6|1837.6|1844.8|1838.8|1843.3|1837.3|12
1602466800000|2020-10-12 01:40:00|1844.3|1838.3|1844.5|1838.5|1845|1839|1843.8|1837.8|13
1602467100000|2020-10-12 01:45:00|1844.8|1838.8|1844.1|1838.1|1844.8|1838.8|1843.8|1837.8|18
1602467400000|2020-10-12 01:50:00|1844|1838|1842.3|1836.3|1844|1838|1842|1836|16
1602467700000|2020-10-12 01:55:00|1842.1|1836.1|1842|1836|1842.4|1836.4|1841.9|1835.9|5
1602468000000|2020-10-12 02:00:00|1841.5|1835.5|1842.3|1836.3|1842.4|1836.4|1841.5|1835.5|5
1602468300000|2020-10-12 02:05:00|1842.4|1836.4|1841.4|1835.4|1842.5|1836.5|1841|1835|12
1602468600000|2020-10-12 02:10:00|1841.3|1835.3|1841|1835|1841.3|1835.3|1840.9|1834.9|5
1602468900000|2020-10-12 02:15:00|1840.8|1834.8|1841.8|1835.8|1841.8|1835.8|1840.8|1834.8|4
1602469200000|2020-10-12 02:20:00|1841.6|1835.6|1841.8|1835.8|1841.8|1835.8|1841.6|1835.6|2
1602469500000|2020-10-12 02:25:00|1841.9|1835.9|1841.8|1835.8|1841.9|1835.9|1841.8|1835.8|2
1602469800000|2020-10-12 02:30:00|1841.6|1835.6|1841.4|1835.4|1841.9|1835.9|1841.3|1835.3|20
1602470100000|2020-10-12 02:35:00|1841.5|1835.5|1841.8|1835.8|1841.9|1835.9|1841.3|1835.3|9
1602470400000|2020-10-12 02:40:00|1842|1836|1841.9|1835.9|1842|1836|1841.8|1835.8|6
1602470700000|2020-10-12 02:45:00|1842.1|1836.1|1842.1|1836.1|1842.3|1836.3|1841.9|1835.9|5
1602471000000|2020-10-12 02:50:00|1842.3|1836.3|1842.1|1836.1|1842.3|1836.3|1842.1|1836.1|2
1602471300000|2020-10-12 02:55:00|1842|1836|1843.8|1837.8|1843.8|1837.8|1842|1836|29
1602471600000|2020-10-12 03:00:00|1844.4|1838.4|1845.8|1839.8|1845.8|1839.8|1844.1|1838.1|19
1602471900000|2020-10-12 03:05:00|1845.6|1839.6|1846.8|1840.8|1847|1841|1845.6|1839.6|24
1602472200000|2020-10-12 03:10:00|1846.5|1840.5|1849|1843|1850.1|1844.1|1846.5|1840.5|39
1602472500000|2020-10-12 03:15:00|1849.1|1843.1|1851.9|1845.9|1852.3|1846.3|1849.1|1843.1|40
1602472800000|2020-10-12 03:20:00|1852.1|1846.1|1853.8|1847.8|1853.8|1847.8|1851.8|1845.8|37
1602473100000|2020-10-12 03:25:00|1853.6|1847.6|1854.1|1848.1|1854.3|1848.3|1853|1847|29
1602473400000|2020-10-12 03:30:00|1854|1848|1854.3|1848.3|1854.5|1848.5|1853.8|1847.8|11
1602473700000|2020-10-12 03:35:00|1854.4|1848.4|1854.4|1848.4|1854.5|1848.5|1854.4|1848.4|5
1602474000000|2020-10-12 03:40:00|1854.5|1848.5|1854.4|1848.4|1854.5|1848.5|1854.3|1848.3|4
1602474300000|2020-10-12 03:45:00|1854.5|1848.5|1855.1|1849.1|1855.1|1849.1|1854.4|1848.4|4
1602474600000|2020-10-12 03:50:00|1855|1849|1855.8|1849.8|1855.9|1849.9|1854.9|1848.9|9
1602474900000|2020-10-12 03:55:00|1855.9|1849.9|1855.9|1849.9|1856.3|1850.3|1855.9|1849.9|7
1602475200000|2020-10-12 04:00:00|1856.1|1850.1|1856.3|1850.3|1856.3|1850.3|1856.1|1850.1|4
1602475500000|2020-10-12 04:05:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1602475800000|2020-10-12 04:10:00|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1855.6|1849.6|1
1602476100000|2020-10-12 04:15:00|1855.9|1849.9|1856.3|1850.3|1856.3|1850.3|1854.9|1848.9|12
1602476400000|2020-10-12 04:20:00|1856.1|1850.1|1856.3|1850.3|1856.3|1850.3|1856.1|1850.1|2
1602476700000|2020-10-12 04:25:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1602477000000|2020-10-12 04:30:00|1856.3|1850.3|1856.1|1850.1|1856.3|1850.3|1856.1|1850.1|2
1602477300000|2020-10-12 04:35:00|1856.3|1850.3|1856.4|1850.4|1856.4|1850.4|1856.3|1850.3|2
1602477600000|2020-10-12 04:40:00|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1856.6|1850.6|1
1602477900000|2020-10-12 04:45:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|3
1602478200000|2020-10-12 04:50:00|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1
1602478500000|2020-10-12 04:55:00|1856.8|1850.8|1855.5|1849.5|1856.8|1850.8|1855.5|1849.5|9
1602478800000|2020-10-12 05:00:00|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1855.3|1849.3|1
1602479100000|2020-10-12 05:05:00|1855.4|1849.4|1855.6|1849.6|1856|1850|1855.4|1849.4|4
1602479400000|2020-10-12 05:10:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1602479700000|2020-10-12 05:15:00|1855.6|1849.6|1855.8|1849.8|1855.8|1849.8|1855.6|1849.6|2
1602480000000|2020-10-12 05:20:00|1856.1|1850.1|1856.3|1850.3|1856.4|1850.4|1856.1|1850.1|3
1602480600000|2020-10-12 05:30:00|1856.1|1850.1|1855.3|1849.3|1856.3|1850.3|1855.3|1849.3|24
1602480900000|2020-10-12 05:35:00|1855.4|1849.4|1856|1850|1856.5|1850.5|1855.4|1849.4|8
1602481200000|2020-10-12 05:40:00|1855.9|1849.9|1856|1850|1856.4|1850.4|1854.9|1848.9|23
1602481500000|2020-10-12 05:45:00|1856.3|1850.3|1856.4|1850.4|1856.4|1850.4|1855.9|1849.9|8
1602481800000|2020-10-12 05:50:00|1856.3|1850.3|1855.1|1849.1|1856.8|1850.8|1854.9|1848.9|30
1602482100000|2020-10-12 05:55:00|1854.9|1848.9|1855.1|1849.1|1855.4|1849.4|1854.4|1848.4|15
1602482400000|2020-10-12 06:00:00|1855.4|1849.4|1855.4|1849.4|1855.6|1849.6|1855|1849|14
1602482700000|2020-10-12 06:05:00|1854.9|1848.9|1854.4|1848.4|1855.1|1849.1|1854.1|1848.1|9
1602483000000|2020-10-12 06:10:00|1854.6|1848.6|1855.4|1849.4|1856.3|1850.3|1854.6|1848.6|14
1602483300000|2020-10-12 06:15:00|1855.3|1849.3|1855.8|1849.8|1856.9|1850.9|1855.3|1849.3|25
1602483600000|2020-10-12 06:20:00|1855.3|1849.3|1854.9|1848.9|1855.3|1849.3|1853.5|1847.5|20
1602483900000|2020-10-12 06:25:00|1854.6|1848.6|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|4
1602484200000|2020-10-12 06:30:00|1854.5|1848.5|1853.4|1847.4|1854.8|1848.8|1853.4|1847.4|8
1602484500000|2020-10-12 06:35:00|1853.3|1847.3|1852.1|1846.1|1853.3|1847.3|1851.4|1845.4|24
1602484800000|2020-10-12 06:40:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1851.5|1845.5|21
1602485100000|2020-10-12 06:45:00|1852.9|1846.9|1853.3|1847.3|1853.8|1847.8|1852.3|1846.3|18
1602485400000|2020-10-12 06:50:00|1853.4|1847.4|1851.3|1845.3|1853.8|1847.8|1851|1845|49
1602485700000|2020-10-12 06:55:00|1851.1|1845.1|1854|1848|1854.3|1848.3|1849.8|1843.8|44
1602486000000|2020-10-12 07:00:00|1854.3|1848.3|1854.3|1848.3|1859|1853|1853.8|1847.8|61
1602486300000|2020-10-12 07:05:00|1854.5|1848.5|1847.8|1841.8|1854.5|1848.5|1847.8|1841.8|79
1602486600000|2020-10-12 07:10:00|1847.5|1841.5|1849.3|1843.3|1850|1844|1847|1841|55
1602486900000|2020-10-12 07:15:00|1849|1843|1850|1844|1850.3|1844.3|1848.8|1842.8|24
1602487200000|2020-10-12 07:20:00|1850.3|1844.3|1847.3|1841.3|1851.3|1845.3|1847.3|1841.3|38
1602487500000|2020-10-12 07:25:00|1847|1841|1846.3|1840.3|1847.8|1841.8|1845.8|1839.8|25
1602487800000|2020-10-12 07:30:00|1845.8|1839.8|1844.5|1838.5|1845.8|1839.8|1844.5|1838.5|27
1602488100000|2020-10-12 07:35:00|1844.8|1838.8|1845.8|1839.8|1846.3|1840.3|1844.5|1838.5|24
1602488400000|2020-10-12 07:40:00|1846|1840|1846.8|1840.8|1847.5|1841.5|1845.3|1839.3|33
1602488700000|2020-10-12 07:45:00|1847|1841|1849.8|1843.8|1850.3|1844.3|1847|1841|25
1602489000000|2020-10-12 07:50:00|1850|1844|1851.8|1845.8|1853|1847|1850|1844|62
1602489300000|2020-10-12 07:55:00|1852|1846|1853.3|1847.3|1853.3|1847.3|1851.8|1845.8|11
1602489600000|2020-10-12 08:00:00|1853.5|1847.5|1854.3|1848.3|1855.5|1849.5|1853|1847|27
1602489900000|2020-10-12 08:05:00|1854.5|1848.5|1854.8|1848.8|1855.3|1849.3|1854.5|1848.5|10
1602490200000|2020-10-12 08:10:00|1854.5|1848.5|1855.8|1849.8|1855.8|1849.8|1853.8|1847.8|19
1602490500000|2020-10-12 08:15:00|1855.5|1849.5|1854.3|1848.3|1855.5|1849.5|1854|1848|17
1602490800000|2020-10-12 08:20:00|1854.5|1848.5|1854.8|1848.8|1855|1849|1853.8|1847.8|18
1602491100000|2020-10-12 08:25:00|1854.5|1848.5|1854.8|1848.8|1854.8|1848.8|1853.8|1847.8|17
1602491400000|2020-10-12 08:30:00|1855|1849|1854.8|1848.8|1855|1849|1854.8|1848.8|6
1602491700000|2020-10-12 08:35:00|1853.8|1847.8|1853.8|1847.8|1854.5|1848.5|1853.8|1847.8|7
1602492000000|2020-10-12 08:40:00|1853.5|1847.5|1853.8|1847.8|1853.8|1847.8|1851.8|1845.8|23
1602492300000|2020-10-12 08:45:00|1854.5|1848.5|1854.3|1848.3|1854.5|1848.5|1854.3|1848.3|4
1602492600000|2020-10-12 08:50:00|1854|1848|1852.5|1846.5|1854|1848|1852.5|1846.5|7
1602492900000|2020-10-12 08:55:00|1852.8|1846.8|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|9
1602493200000|2020-10-12 09:00:00|1853.5|1847.5|1854.3|1848.3|1854.5|1848.5|1853.5|1847.5|6
1602493500000|2020-10-12 09:05:00|1854|1848|1853.5|1847.5|1854|1848|1853.3|1847.3|9
1602493800000|2020-10-12 09:10:00|1853.8|1847.8|1853.3|1847.3|1854.3|1848.3|1853|1847|12
1602494100000|2020-10-12 09:15:00|1853.5|1847.5|1853.8|1847.8|1853.8|1847.8|1853.3|1847.3|8
1602494400000|2020-10-12 09:20:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1
1602494700000|2020-10-12 09:25:00|1853.8|1847.8|1853.8|1847.8|1853.8|1847.8|1852.5|1846.5|14
1602495000000|2020-10-12 09:30:00|1854|1848|1853.8|1847.8|1854.3|1848.3|1853.3|1847.3|10
1602495300000|2020-10-12 09:35:00|1853.5|1847.5|1853.3|1847.3|1853.5|1847.5|1853.3|1847.3|2
1602495600000|2020-10-12 09:40:00|1853|1847|1852.5|1846.5|1853.3|1847.3|1851.8|1845.8|18
1602495900000|2020-10-12 09:45:00|1853|1847|1853|1847|1853|1847|1852|1846|9
1602496200000|2020-10-12 09:50:00|1852.5|1846.5|1853.5|1847.5|1853.8|1847.8|1851.5|1845.5|17
1602496500000|2020-10-12 09:55:00|1853.8|1847.8|1853.5|1847.5|1853.8|1847.8|1853.5|1847.5|6
1602496800000|2020-10-12 10:00:00|1854|1848|1853.3|1847.3|1854|1848|1853.3|1847.3|5
1602497100000|2020-10-12 10:05:00|1853.5|1847.5|1854|1848|1854|1848|1853.5|1847.5|5
1602497400000|2020-10-12 10:10:00|1853.8|1847.8|1853.8|1847.8|1853.8|1847.8|1853.3|1847.3|4
1602497700000|2020-10-12 10:15:00|1854|1848|1854.3|1848.3|1854.3|1848.3|1854|1848|2
1602498000000|2020-10-12 10:20:00|1854.8|1848.8|1855.3|1849.3|1855.3|1849.3|1854.5|1848.5|5
1602498300000|2020-10-12 10:25:00|1855.5|1849.5|1856.8|1850.8|1857|1851|1855.5|1849.5|9
1602498600000|2020-10-12 10:30:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856|1850|8
1602498900000|2020-10-12 10:35:00|1856.5|1850.5|1854.8|1848.8|1856.8|1850.8|1854.8|1848.8|10
1602499200000|2020-10-12 10:40:00|1855|1849|1855.5|1849.5|1855.5|1849.5|1855|1849|3
1602499500000|2020-10-12 10:45:00|1855.3|1849.3|1854.8|1848.8|1855.3|1849.3|1853.8|1847.8|20
1602499800000|2020-10-12 10:50:00|1855|1849|1854.5|1848.5|1855|1849|1854.3|1848.3|17
1602500100000|2020-10-12 10:55:00|1854.8|1848.8|1855|1849|1855|1849|1854.8|1848.8|6
1602500400000|2020-10-12 11:00:00|1854.8|1848.8|1854.3|1848.3|1854.8|1848.8|1853.3|1847.3|26
1602500700000|2020-10-12 11:05:00|1853.8|1847.8|1853.8|1847.8|1853.8|1847.8|1853.3|1847.3|10
1602501000000|2020-10-12 11:10:00|1854|1848|1853.3|1847.3|1854|1848|1853.3|1847.3|4
1602501300000|2020-10-12 11:15:00|1853|1847|1852.8|1846.8|1853|1847|1851.5|1845.5|14
1602501600000|2020-10-12 11:20:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1852.3|1846.3|5
1602501900000|2020-10-12 11:25:00|1853|1847|1853.3|1847.3|1854.3|1848.3|1852.8|1846.8|15
1602502200000|2020-10-12 11:30:00|1853.5|1847.5|1851.8|1845.8|1853.8|1847.8|1851.5|1845.5|11
1602502500000|2020-10-12 11:35:00|1852|1846|1852|1846|1853|1847|1851.5|1845.5|19
1602502800000|2020-10-12 11:40:00|1851.8|1845.8|1852.3|1846.3|1852.3|1846.3|1851.8|1845.8|3
1602503100000|2020-10-12 11:45:00|1852.5|1846.5|1853.3|1847.3|1853.8|1847.8|1852|1846|14
1602503400000|2020-10-12 11:50:00|1852.8|1846.8|1852.3|1846.3|1853.5|1847.5|1851.8|1845.8|24
1602503700000|2020-10-12 11:55:00|1852|1846|1850.8|1844.8|1852.3|1846.3|1848.8|1842.8|77
1602504000000|2020-10-12 12:00:00|1851|1845|1850.3|1844.3|1851.3|1845.3|1849.8|1843.8|38
1602504300000|2020-10-12 12:05:00|1850.5|1844.5|1853|1847|1853|1847|1850|1844|20
1602504600000|2020-10-12 12:10:00|1852.8|1846.8|1853.3|1847.3|1853.8|1847.8|1852|1846|16
1602504900000|2020-10-12 12:15:00|1853.5|1847.5|1853|1847|1853.8|1847.8|1853|1847|5
1602505200000|2020-10-12 12:20:00|1853.3|1847.3|1850.5|1844.5|1853.3|1847.3|1849.5|1843.5|22
1602505500000|2020-10-12 12:25:00|1850.3|1844.3|1848.5|1842.5|1850.3|1844.3|1848.3|1842.3|32
1602505800000|2020-10-12 12:30:00|1848.3|1842.3|1849|1843|1849.3|1843.3|1848.3|1842.3|14
1602506100000|2020-10-12 12:35:00|1848.8|1842.8|1848.3|1842.3|1849.3|1843.3|1847.8|1841.8|24
1602506400000|2020-10-12 12:40:00|1848.5|1842.5|1849|1843|1849.3|1843.3|1846.8|1840.8|46
1602506700000|2020-10-12 12:45:00|1848.8|1842.8|1848|1842|1849.5|1843.5|1847.8|1841.8|25
1602507000000|2020-10-12 12:50:00|1849|1843|1851.8|1845.8|1851.8|1845.8|1849|1843|16
1602507300000|2020-10-12 12:55:00|1851.5|1845.5|1849.8|1843.8|1852.3|1846.3|1849.5|1843.5|22
1602507600000|2020-10-12 13:00:00|1849.5|1843.5|1852.8|1846.8|1852.8|1846.8|1848|1842|79
1602507900000|2020-10-12 13:05:00|1853|1847|1852.8|1846.8|1853.3|1847.3|1852.3|1846.3|27
1602508200000|2020-10-12 13:10:00|1853|1847|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|28
1602508500000|2020-10-12 13:15:00|1853.5|1847.5|1854.8|1848.8|1855|1849|1853|1847|26
1602508800000|2020-10-12 13:20:00|1855|1849|1855|1849|1855.3|1849.3|1854|1848|13
1602509100000|2020-10-12 13:25:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1854.3|1848.3|16
1602509400000|2020-10-12 13:30:00|1856|1850|1856.8|1850.8|1856.8|1850.8|1855.8|1849.8|17
1602509700000|2020-10-12 13:35:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856.3|1850.3|10
1602510000000|2020-10-12 13:40:00|1856.5|1850.5|1856.8|1850.8|1856.8|1850.8|1856.3|1850.3|10
1602510300000|2020-10-12 13:45:00|1856.3|1850.3|1856.5|1850.5|1856.8|1850.8|1855.5|1849.5|29
1602510600000|2020-10-12 13:50:00|1856.8|1850.8|1855.5|1849.5|1856.8|1850.8|1855.5|1849.5|20
1602510900000|2020-10-12 13:55:00|1855.8|1849.8|1856.8|1850.8|1856.8|1850.8|1855.5|1849.5|19
1602511200000|2020-10-12 14:00:00|1856.3|1850.3|1856|1850|1856.5|1850.5|1855.8|1849.8|7
1602511500000|2020-10-12 14:05:00|1856.3|1850.3|1853.5|1847.5|1856.3|1850.3|1852.8|1846.8|41
1602511800000|2020-10-12 14:10:00|1853.8|1847.8|1856|1850|1856|1850|1852.3|1846.3|42
1602512100000|2020-10-12 14:15:00|1856.3|1850.3|1854.8|1848.8|1856.3|1850.3|1853.8|1847.8|26
1602512400000|2020-10-12 14:20:00|1855|1849|1856.3|1850.3|1856.5|1850.5|1855|1849|16
1602512700000|2020-10-12 14:25:00|1856.5|1850.5|1854.8|1848.8|1856.8|1850.8|1853.8|1847.8|31
1602513000000|2020-10-12 14:30:00|1854.5|1848.5|1856.3|1850.3|1856.3|1850.3|1853.8|1847.8|39
1602513300000|2020-10-12 14:35:00|1856.5|1850.5|1854.5|1848.5|1856.5|1850.5|1854|1848|23
1602513600000|2020-10-12 14:40:00|1854.8|1848.8|1855|1849|1856.3|1850.3|1854.5|1848.5|26
1602513900000|2020-10-12 14:45:00|1855.5|1849.5|1853.5|1847.5|1855.5|1849.5|1853|1847|26
1602514200000|2020-10-12 14:50:00|1853.8|1847.8|1854.5|1848.5|1855.3|1849.3|1853.8|1847.8|48
1602514500000|2020-10-12 14:55:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1853.3|1847.3|67
1602514800000|2020-10-12 15:00:00|1856|1850|1856.8|1850.8|1857.3|1851.3|1856|1850|16
1602515100000|2020-10-12 15:05:00|1856.5|1850.5|1857.5|1851.5|1858.3|1852.3|1856.5|1850.5|24
1602515400000|2020-10-12 15:10:00|1857.8|1851.8|1858|1852|1859|1853|1857.8|1851.8|24
1602515700000|2020-10-12 15:15:00|1858.3|1852.3|1857.8|1851.8|1858.3|1852.3|1857.5|1851.5|4
1602516000000|2020-10-12 15:20:00|1857.5|1851.5|1857.3|1851.3|1857.8|1851.8|1857|1851|11
1602516300000|2020-10-12 15:25:00|1857.5|1851.5|1858|1852|1858.3|1852.3|1857.3|1851.3|16
1602516600000|2020-10-12 15:30:00|1858.3|1852.3|1858.3|1852.3|1858.8|1852.8|1857.8|1851.8|15
1602516900000|2020-10-12 15:35:00|1858.5|1852.5|1856.5|1850.5|1858.8|1852.8|1856.3|1850.3|24
1602517200000|2020-10-12 15:40:00|1856.3|1850.3|1855.8|1849.8|1856.3|1850.3|1855.8|1849.8|11
1602517500000|2020-10-12 15:45:00|1855.5|1849.5|1856.3|1850.3|1856.3|1850.3|1855.5|1849.5|7
1602517800000|2020-10-12 15:50:00|1855.8|1849.8|1855.8|1849.8|1855.8|1849.8|1855.8|1849.8|1
1602518100000|2020-10-12 15:55:00|1856|1850|1856.5|1850.5|1856.8|1850.8|1856|1850|4
1602518400000|2020-10-12 16:00:00|1856.8|1850.8|1857.5|1851.5|1858.3|1852.3|1856.3|1850.3|16
1602518700000|2020-10-12 16:05:00|1857.8|1851.8|1857.3|1851.3|1857.8|1851.8|1857|1851|8
1602519000000|2020-10-12 16:10:00|1857|1851|1857.3|1851.3|1857.8|1851.8|1857|1851|13
1602519300000|2020-10-12 16:15:00|1857.5|1851.5|1857.3|1851.3|1857.5|1851.5|1856.8|1850.8|5
1602519600000|2020-10-12 16:20:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|7
1602519900000|2020-10-12 16:25:00|1857|1851|1857.3|1851.3|1857.3|1851.3|1856.8|1850.8|6
1602520200000|2020-10-12 16:30:00|1856.5|1850.5|1857.5|1851.5|1857.5|1851.5|1856.3|1850.3|7
1602520500000|2020-10-12 16:35:00|1857.8|1851.8|1858|1852|1858.3|1852.3|1857.3|1851.3|10
1602520800000|2020-10-12 16:40:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1602521400000|2020-10-12 16:50:00|1857.8|1851.8|1858|1852|1858|1852|1857.3|1851.3|9
1602521700000|2020-10-12 16:55:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1602547200000|2020-10-13 00:00:00|1857.8|1851.8|1856.5|1850.5|1857.8|1851.8|1856.5|1850.5|7
1602547500000|2020-10-13 00:05:00|1856.6|1850.6|1856.6|1850.6|1857.8|1851.8|1856.6|1850.6|19
1602547800000|2020-10-13 00:10:00|1856.5|1850.5|1854.5|1848.5|1856.5|1850.5|1854.5|1848.5|15
1602548100000|2020-10-13 00:15:00|1854.3|1848.3|1854.5|1848.5|1854.5|1848.5|1851.8|1845.8|43
1602548400000|2020-10-13 00:20:00|1854.8|1848.8|1855.3|1849.3|1856|1850|1853.3|1847.3|24
1602549000000|2020-10-13 00:30:00|1855.1|1849.1|1853.9|1847.9|1855.1|1849.1|1853.9|1847.9|6
1602549300000|2020-10-13 00:35:00|1853.6|1847.6|1854.1|1848.1|1854.1|1848.1|1852.9|1846.9|16
1602549600000|2020-10-13 00:40:00|1854|1848|1854.3|1848.3|1854.5|1848.5|1854|1848|12
1602549900000|2020-10-13 00:45:00|1854|1848|1854|1848|1854|1848|1853.8|1847.8|11
1602550200000|2020-10-13 00:50:00|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1854.5|1848.5|1
1602550500000|2020-10-13 00:55:00|1854.3|1848.3|1853.8|1847.8|1854.3|1848.3|1853.8|1847.8|8
1602550800000|2020-10-13 01:00:00|1854.3|1848.3|1854|1848|1854.5|1848.5|1853.6|1847.6|27
1602551100000|2020-10-13 01:05:00|1853.9|1847.9|1852|1846|1854|1848|1852|1846|36
1602551400000|2020-10-13 01:10:00|1852.3|1846.3|1853|1847|1854|1848|1852.3|1846.3|57
1602551700000|2020-10-13 01:15:00|1853.1|1847.1|1854.4|1848.4|1854.9|1848.9|1853|1847|38
1602552000000|2020-10-13 01:20:00|1854|1848|1853.5|1847.5|1854.5|1848.5|1853.5|1847.5|17
1602552300000|2020-10-13 01:25:00|1853.8|1847.8|1852.8|1846.8|1853.9|1847.9|1852.5|1846.5|33
1602552600000|2020-10-13 01:30:00|1852.5|1846.5|1853.1|1847.1|1853.1|1847.1|1852.5|1846.5|12
1602552900000|2020-10-13 01:35:00|1853.5|1847.5|1854.3|1848.3|1854.3|1848.3|1853.5|1847.5|5
1602553200000|2020-10-13 01:40:00|1854|1848|1853.6|1847.6|1854.1|1848.1|1853.6|1847.6|8
1602553500000|2020-10-13 01:45:00|1853.4|1847.4|1854.6|1848.6|1854.6|1848.6|1852.5|1846.5|18
1602553800000|2020-10-13 01:50:00|1854.4|1848.4|1854.4|1848.4|1854.5|1848.5|1853.9|1847.9|12
1602554100000|2020-10-13 01:55:00|1854.5|1848.5|1853.8|1847.8|1854.6|1848.6|1853.8|1847.8|20
1602554400000|2020-10-13 02:00:00|1854|1848|1853|1847|1854|1848|1853|1847|12
1602554700000|2020-10-13 02:05:00|1852.9|1846.9|1853.4|1847.4|1853.9|1847.9|1852.5|1846.5|24
1602555000000|2020-10-13 02:10:00|1853.1|1847.1|1853.8|1847.8|1853.9|1847.9|1852.9|1846.9|14
1602555300000|2020-10-13 02:15:00|1853.5|1847.5|1853.1|1847.1|1853.5|1847.5|1853|1847|8
1602555600000|2020-10-13 02:20:00|1853.3|1847.3|1852.6|1846.6|1853.5|1847.5|1852.6|1846.6|15
1602555900000|2020-10-13 02:25:00|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1852.5|1846.5|1
1602556200000|2020-10-13 02:30:00|1852.4|1846.4|1852.5|1846.5|1853|1847|1850.4|1844.4|52
1602556500000|2020-10-13 02:35:00|1852.8|1846.8|1852.9|1846.9|1853.4|1847.4|1852.4|1846.4|24
1602556800000|2020-10-13 02:40:00|1852.8|1846.8|1853.5|1847.5|1853.6|1847.6|1852|1846|35
1602557100000|2020-10-13 02:45:00|1853.3|1847.3|1852.8|1846.8|1853.3|1847.3|1852.5|1846.5|23
1602557400000|2020-10-13 02:50:00|1852.6|1846.6|1852.8|1846.8|1852.9|1846.9|1852.6|1846.6|10
1602557700000|2020-10-13 02:55:00|1852.6|1846.6|1852.8|1846.8|1853.3|1847.3|1852.6|1846.6|12
1602558000000|2020-10-13 03:00:00|1852.9|1846.9|1855|1849|1855.1|1849.1|1852.6|1846.6|36
1602558300000|2020-10-13 03:05:00|1855.1|1849.1|1854.3|1848.3|1855.1|1849.1|1853.9|1847.9|20
1602558600000|2020-10-13 03:10:00|1854.4|1848.4|1856|1850|1856.3|1850.3|1854.3|1848.3|12
1602558900000|2020-10-13 03:15:00|1856.1|1850.1|1856.5|1850.5|1856.5|1850.5|1856.1|1850.1|4
1602559200000|2020-10-13 03:20:00|1856.6|1850.6|1856.5|1850.5|1856.8|1850.8|1856.5|1850.5|4
1602559500000|2020-10-13 03:25:00|1856.4|1850.4|1855.3|1849.3|1856.6|1850.6|1855.1|1849.1|7
1602559800000|2020-10-13 03:30:00|1855.4|1849.4|1855.4|1849.4|1855.5|1849.5|1855.4|1849.4|3
1602560100000|2020-10-13 03:35:00|1855.3|1849.3|1855.4|1849.4|1855.5|1849.5|1855.3|1849.3|4
1602560400000|2020-10-13 03:40:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.4|1849.4|3
1602560700000|2020-10-13 03:45:00|1855.4|1849.4|1855.1|1849.1|1855.4|1849.4|1855.1|1849.1|3
1602561000000|2020-10-13 03:50:00|1855.3|1849.3|1855.4|1849.4|1855.4|1849.4|1855.1|1849.1|6
1602561300000|2020-10-13 03:55:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1
1602561600000|2020-10-13 04:00:00|1855.4|1849.4|1855|1849|1855.4|1849.4|1855|1849|3
1602561900000|2020-10-13 04:05:00|1855.3|1849.3|1855.1|1849.1|1855.5|1849.5|1855|1849|10
1602562500000|2020-10-13 04:15:00|1855.3|1849.3|1855.8|1849.8|1855.8|1849.8|1855.3|1849.3|2
1602562800000|2020-10-13 04:20:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1602563100000|2020-10-13 04:25:00|1856.3|1850.3|1856.4|1850.4|1856.4|1850.4|1856.3|1850.3|2
1602563400000|2020-10-13 04:30:00|1855.8|1849.8|1855.8|1849.8|1856|1850|1855.3|1849.3|8
1602563700000|2020-10-13 04:35:00|1855.9|1849.9|1855.8|1849.8|1855.9|1849.9|1855.8|1849.8|2
1602564000000|2020-10-13 04:40:00|1856|1850|1856.3|1850.3|1856.3|1850.3|1856|1850|2
1602565500000|2020-10-13 05:05:00|1856.5|1850.5|1857.3|1851.3|1857.3|1851.3|1856.5|1850.5|3
1602565800000|2020-10-13 05:10:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1
1602566100000|2020-10-13 05:15:00|1857.8|1851.8|1857.9|1851.9|1857.9|1851.9|1857.8|1851.8|2
1602566400000|2020-10-13 05:20:00|1858|1852|1857.3|1851.3|1858.8|1852.8|1857|1851|16
1602566700000|2020-10-13 05:25:00|1857.4|1851.4|1858.1|1852.1|1858.6|1852.6|1857.3|1851.3|12
1602567000000|2020-10-13 05:30:00|1857.9|1851.9|1857.3|1851.3|1858.8|1852.8|1856.6|1850.6|34
1602567300000|2020-10-13 05:35:00|1857.4|1851.4|1858.8|1852.8|1859|1853|1857.3|1851.3|51
1602567600000|2020-10-13 05:40:00|1858.5|1852.5|1858.3|1852.3|1858.9|1852.9|1858.3|1852.3|27
1602567900000|2020-10-13 05:45:00|1858.5|1852.5|1857.5|1851.5|1858.5|1852.5|1856.8|1850.8|30
1602568200000|2020-10-13 05:50:00|1857.8|1851.8|1858|1852|1858.4|1852.4|1857.8|1851.8|20
1602568500000|2020-10-13 05:55:00|1857.9|1851.9|1857.8|1851.8|1858.3|1852.3|1857.6|1851.6|8
1602568800000|2020-10-13 06:00:00|1858|1852|1856.8|1850.8|1858|1852|1856.3|1850.3|28
1602569100000|2020-10-13 06:05:00|1856.5|1850.5|1855.5|1849.5|1856.8|1850.8|1855|1849|22
1602569400000|2020-10-13 06:10:00|1855.3|1849.3|1855.3|1849.3|1856.3|1850.3|1855|1849|25
1602569700000|2020-10-13 06:15:00|1855|1849|1855.8|1849.8|1856.6|1850.6|1854.5|1848.5|40
1602570000000|2020-10-13 06:20:00|1855.9|1849.9|1855.3|1849.3|1855.9|1849.9|1855.3|1849.3|12
1602570300000|2020-10-13 06:25:00|1855.5|1849.5|1856.1|1850.1|1856.5|1850.5|1855.3|1849.3|11
1602570600000|2020-10-13 06:30:00|1856.3|1850.3|1857.5|1851.5|1858.9|1852.9|1856.3|1850.3|24
1602570900000|2020-10-13 06:35:00|1857.1|1851.1|1856.5|1850.5|1857.3|1851.3|1856.4|1850.4|20
1602571200000|2020-10-13 06:40:00|1856.6|1850.6|1856.6|1850.6|1857.1|1851.1|1856.4|1850.4|24
1602571500000|2020-10-13 06:45:00|1856.8|1850.8|1857.8|1851.8|1857.8|1851.8|1856.6|1850.6|11
1602571800000|2020-10-13 06:50:00|1858|1852|1857.8|1851.8|1858.3|1852.3|1857.1|1851.1|16
1602572100000|2020-10-13 06:55:00|1858|1852|1857.5|1851.5|1858.3|1852.3|1857.5|1851.5|8
1602572400000|2020-10-13 07:00:00|1858|1852|1856.5|1850.5|1858.3|1852.3|1856.5|1850.5|30
1602572700000|2020-10-13 07:05:00|1856.3|1850.3|1856.5|1850.5|1858.3|1852.3|1856|1850|33
1602573000000|2020-10-13 07:10:00|1856.3|1850.3|1854.8|1848.8|1857|1851|1854.3|1848.3|36
1602573300000|2020-10-13 07:15:00|1854.5|1848.5|1852.3|1846.3|1854.8|1848.8|1851.5|1845.5|33
1602573600000|2020-10-13 07:20:00|1852|1846|1848|1842|1852|1846|1848|1842|46
1602573900000|2020-10-13 07:25:00|1847.8|1841.8|1848.8|1842.8|1849|1843|1847.8|1841.8|16
1602574200000|2020-10-13 07:30:00|1849|1843|1849.3|1843.3|1850|1844|1848.5|1842.5|26
1602574500000|2020-10-13 07:35:00|1849|1843|1850.8|1844.8|1850.8|1844.8|1848.5|1842.5|40
1602574800000|2020-10-13 07:40:00|1850.3|1844.3|1850.8|1844.8|1850.8|1844.8|1849.5|1843.5|12
1602575100000|2020-10-13 07:45:00|1851|1845|1851|1845|1851.8|1845.8|1850.8|1844.8|9
1602575400000|2020-10-13 07:50:00|1851.3|1845.3|1850.3|1844.3|1852|1846|1850|1844|20
1602575700000|2020-10-13 07:55:00|1850|1844|1848|1842|1850.8|1844.8|1848|1842|34
1602576000000|2020-10-13 08:00:00|1848.3|1842.3|1853.5|1847.5|1853.8|1847.8|1848.3|1842.3|60
1602576300000|2020-10-13 08:05:00|1853.8|1847.8|1855.3|1849.3|1855.8|1849.8|1853.8|1847.8|42
1602576600000|2020-10-13 08:10:00|1855|1849|1853.8|1847.8|1855.3|1849.3|1853.3|1847.3|27
1602576900000|2020-10-13 08:15:00|1853.5|1847.5|1851.8|1845.8|1854|1848|1851.8|1845.8|23
1602577200000|2020-10-13 08:20:00|1851.5|1845.5|1852.3|1846.3|1853|1847|1851.5|1845.5|11
1602577500000|2020-10-13 08:25:00|1852|1846|1851.8|1845.8|1852.8|1846.8|1851|1845|19
1602577800000|2020-10-13 08:30:00|1852|1846|1853.3|1847.3|1853.8|1847.8|1851.8|1845.8|11
1602578100000|2020-10-13 08:35:00|1853.5|1847.5|1854|1848|1854.8|1848.8|1853.3|1847.3|26
1602578400000|2020-10-13 08:40:00|1854.3|1848.3|1855.3|1849.3|1855.5|1849.5|1854.3|1848.3|19
1602578700000|2020-10-13 08:45:00|1855.5|1849.5|1858.5|1852.5|1859.3|1853.3|1855.5|1849.5|27
1602579000000|2020-10-13 08:50:00|1858.8|1852.8|1858.3|1852.3|1859.3|1853.3|1857.3|1851.3|21
1602579300000|2020-10-13 08:55:00|1858.5|1852.5|1857.8|1851.8|1858.8|1852.8|1856.8|1850.8|21
1602579600000|2020-10-13 09:00:00|1857.5|1851.5|1856.5|1850.5|1858|1852|1856.5|1850.5|25
1602579900000|2020-10-13 09:05:00|1856.8|1850.8|1857.8|1851.8|1858.3|1852.3|1856.8|1850.8|13
1602580200000|2020-10-13 09:10:00|1858|1852|1857.3|1851.3|1858.3|1852.3|1856.5|1850.5|18
1602580500000|2020-10-13 09:15:00|1857|1851|1855.8|1849.8|1857|1851|1855.3|1849.3|41
1602580800000|2020-10-13 09:20:00|1855.5|1849.5|1855.5|1849.5|1855.5|1849.5|1853.8|1847.8|26
1602581100000|2020-10-13 09:25:00|1855.3|1849.3|1855.5|1849.5|1855.8|1849.8|1855.3|1849.3|4
1602581400000|2020-10-13 09:30:00|1855.8|1849.8|1855.8|1849.8|1856.3|1850.3|1854|1848|20
1602581700000|2020-10-13 09:35:00|1856|1850|1855|1849|1857.3|1851.3|1855|1849|30
1602582000000|2020-10-13 09:40:00|1854.8|1848.8|1854.8|1848.8|1855|1849|1854.5|1848.5|19
1602582300000|2020-10-13 09:45:00|1854.5|1848.5|1854.5|1848.5|1854.8|1848.8|1854.3|1848.3|5
1602582600000|2020-10-13 09:50:00|1855|1849|1855.3|1849.3|1855.3|1849.3|1854.5|1848.5|6
1602582900000|2020-10-13 09:55:00|1855.5|1849.5|1856.3|1850.3|1856.8|1850.8|1855.5|1849.5|17
1602583200000|2020-10-13 10:00:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856|1850|19
1602583500000|2020-10-13 10:05:00|1856|1850|1856.8|1850.8|1856.8|1850.8|1856|1850|7
1602583800000|2020-10-13 10:10:00|1857|1851|1856.5|1850.5|1857.3|1851.3|1855.8|1849.8|15
1602584100000|2020-10-13 10:15:00|1856.8|1850.8|1857|1851|1857.3|1851.3|1856.5|1850.5|10
1602584400000|2020-10-13 10:20:00|1857.3|1851.3|1855|1849|1857.3|1851.3|1855|1849|21
1602584700000|2020-10-13 10:25:00|1855.3|1849.3|1855.8|1849.8|1856|1850|1855.3|1849.3|6
1602585000000|2020-10-13 10:30:00|1856|1850|1855.3|1849.3|1856|1850|1854.8|1848.8|12
1602585300000|2020-10-13 10:35:00|1855.5|1849.5|1855|1849|1855.8|1849.8|1854.8|1848.8|9
1602585600000|2020-10-13 10:40:00|1855.3|1849.3|1854.8|1848.8|1855.3|1849.3|1854.3|1848.3|6
1602585900000|2020-10-13 10:45:00|1855|1849|1854.8|1848.8|1855|1849|1854.8|1848.8|2
1602586200000|2020-10-13 10:50:00|1854.5|1848.5|1854.3|1848.3|1854.5|1848.5|1854.3|1848.3|18
1602586500000|2020-10-13 10:55:00|1854.5|1848.5|1854.3|1848.3|1854.8|1848.8|1854|1848|12
1602586800000|2020-10-13 11:00:00|1854.5|1848.5|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|11
1602587100000|2020-10-13 11:05:00|1854.5|1848.5|1854.8|1848.8|1855|1849|1854.5|1848.5|6
1602587400000|2020-10-13 11:10:00|1855.3|1849.3|1855.3|1849.3|1855.8|1849.8|1855.3|1849.3|17
1602587700000|2020-10-13 11:15:00|1855.5|1849.5|1855.3|1849.3|1855.8|1849.8|1854|1848|24
1602588000000|2020-10-13 11:20:00|1855.5|1849.5|1854.5|1848.5|1855.8|1849.8|1854.5|1848.5|12
1602588300000|2020-10-13 11:25:00|1854.8|1848.8|1855.8|1849.8|1855.8|1849.8|1854.8|1848.8|7
1602588600000|2020-10-13 11:30:00|1856|1850|1854.8|1848.8|1856|1850|1854.8|1848.8|5
1602588900000|2020-10-13 11:35:00|1855|1849|1855.8|1849.8|1856|1850|1855|1849|5
1602589200000|2020-10-13 11:40:00|1856|1850|1855.8|1849.8|1856.5|1850.5|1855.8|1849.8|7
1602589500000|2020-10-13 11:45:00|1854.8|1848.8|1856|1850|1856.3|1850.3|1854.8|1848.8|13
1602589800000|2020-10-13 11:50:00|1855.8|1849.8|1856.8|1850.8|1857.3|1851.3|1854.5|1848.5|47
1602590100000|2020-10-13 11:55:00|1857|1851|1857.8|1851.8|1858.3|1852.3|1856.3|1850.3|62
1602590400000|2020-10-13 12:00:00|1858|1852|1859.8|1853.8|1860.3|1854.3|1858|1852|33
1602590700000|2020-10-13 12:05:00|1860|1854|1860.3|1854.3|1860.5|1854.5|1859.8|1853.8|13
1602591000000|2020-10-13 12:10:00|1860.5|1854.5|1860.8|1854.8|1860.8|1854.8|1860.3|1854.3|11
1602591300000|2020-10-13 12:15:00|1861|1855|1859.8|1853.8|1861|1855|1859.8|1853.8|10
1602591600000|2020-10-13 12:20:00|1860|1854|1859.5|1853.5|1860.8|1854.8|1859.3|1853.3|24
1602591900000|2020-10-13 12:25:00|1859.8|1853.8|1860|1854|1860.3|1854.3|1859.3|1853.3|12
1602592200000|2020-10-13 12:30:00|1860.3|1854.3|1860|1854|1860.5|1854.5|1859.8|1853.8|9
1602592500000|2020-10-13 12:35:00|1859.5|1853.5|1859.8|1853.8|1860.3|1854.3|1859.3|1853.3|18
1602592800000|2020-10-13 12:40:00|1860|1854|1860.5|1854.5|1860.5|1854.5|1859.8|1853.8|17
1602593100000|2020-10-13 12:45:00|1860.3|1854.3|1860.8|1854.8|1860.8|1854.8|1860|1854|18
1602593400000|2020-10-13 12:50:00|1861|1855|1860.5|1854.5|1861|1855|1860|1854|19
1602593700000|2020-10-13 12:55:00|1860.8|1854.8|1860.3|1854.3|1860.8|1854.8|1860|1854|8
1602594000000|2020-10-13 13:00:00|1860.5|1854.5|1859.8|1853.8|1860.5|1854.5|1858.3|1852.3|40
1602594300000|2020-10-13 13:05:00|1859.5|1853.5|1859.5|1853.5|1860.3|1854.3|1858.5|1852.5|19
1602594600000|2020-10-13 13:10:00|1859.3|1853.3|1858.8|1852.8|1859.3|1853.3|1858|1852|17
1602594900000|2020-10-13 13:15:00|1859|1853|1856.5|1850.5|1859|1853|1856.5|1850.5|16
1602595200000|2020-10-13 13:20:00|1856.8|1850.8|1855.3|1849.3|1857|1851|1854.3|1848.3|35
1602595500000|2020-10-13 13:25:00|1855.5|1849.5|1853|1847|1855.8|1849.8|1852.5|1846.5|38
1602595800000|2020-10-13 13:30:00|1853.3|1847.3|1851.3|1845.3|1854|1848|1851|1845|72
1602596100000|2020-10-13 13:35:00|1851.5|1845.5|1850.8|1844.8|1851.5|1845.5|1850.8|1844.8|24
1602596400000|2020-10-13 13:40:00|1850.5|1844.5|1852.3|1846.3|1852.3|1846.3|1849.5|1843.5|36
1602596700000|2020-10-13 13:45:00|1852|1846|1852.5|1846.5|1852.5|1846.5|1850.5|1844.5|44
1602597000000|2020-10-13 13:50:00|1852.8|1846.8|1855.3|1849.3|1855.3|1849.3|1852.8|1846.8|35
1602597300000|2020-10-13 13:55:00|1855.5|1849.5|1856.3|1850.3|1857|1851|1855|1849|69
1602597600000|2020-10-13 14:00:00|1856.5|1850.5|1856.8|1850.8|1857.5|1851.5|1856.3|1850.3|43
1602597900000|2020-10-13 14:05:00|1856.3|1850.3|1858.5|1852.5|1858.8|1852.8|1856.3|1850.3|50
1602598200000|2020-10-13 14:10:00|1858.3|1852.3|1857.8|1851.8|1859.3|1853.3|1857.5|1851.5|37
1602598500000|2020-10-13 14:15:00|1858.3|1852.3|1858.8|1852.8|1859.3|1853.3|1858.3|1852.3|13
1602598800000|2020-10-13 14:20:00|1859|1853|1859|1853|1859|1853|1858.8|1852.8|11
1602599100000|2020-10-13 14:25:00|1858.8|1852.8|1855.8|1849.8|1858.8|1852.8|1854.8|1848.8|29
1602599400000|2020-10-13 14:30:00|1856|1850|1855.8|1849.8|1856.8|1850.8|1854.5|1848.5|52
1602599700000|2020-10-13 14:35:00|1856|1850|1856.5|1850.5|1856.8|1850.8|1855.8|1849.8|33
1602600000000|2020-10-13 14:40:00|1856.8|1850.8|1858.5|1852.5|1858.8|1852.8|1856|1850|31
1602600300000|2020-10-13 14:45:00|1858.8|1852.8|1858|1852|1858.8|1852.8|1857.3|1851.3|41
1602600600000|2020-10-13 14:50:00|1857.8|1851.8|1857.8|1851.8|1857.8|1851.8|1856.5|1850.5|24
1602600900000|2020-10-13 14:55:00|1857.5|1851.5|1857.8|1851.8|1858.3|1852.3|1857.3|1851.3|34
1602601200000|2020-10-13 15:00:00|1857.5|1851.5|1858.8|1852.8|1858.8|1852.8|1857|1851|24
1602601500000|2020-10-13 15:05:00|1858.5|1852.5|1858|1852|1858.8|1852.8|1857.8|1851.8|17
1602601800000|2020-10-13 15:10:00|1857.8|1851.8|1856.8|1850.8|1858|1852|1856.3|1850.3|17
1602602100000|2020-10-13 15:15:00|1857|1851|1854.5|1848.5|1857|1851|1854|1848|26
1602602400000|2020-10-13 15:20:00|1854.8|1848.8|1857.3|1851.3|1858.3|1852.3|1854.8|1848.8|37
1602602700000|2020-10-13 15:25:00|1857.5|1851.5|1859|1853|1859.8|1853.8|1857.3|1851.3|21
1602603000000|2020-10-13 15:30:00|1858.8|1852.8|1860.3|1854.3|1861.5|1855.5|1858.8|1852.8|53
1602603300000|2020-10-13 15:35:00|1860|1854|1858.3|1852.3|1860|1854|1857|1851|43
1602603600000|2020-10-13 15:40:00|1858|1852|1856.3|1850.3|1858.3|1852.3|1856.3|1850.3|19
1602603900000|2020-10-13 15:45:00|1856|1850|1854.8|1848.8|1856|1850|1854.5|1848.5|8
1602604200000|2020-10-13 15:50:00|1855|1849|1855.8|1849.8|1855.8|1849.8|1854.3|1848.3|18
1602604500000|2020-10-13 15:55:00|1856|1850|1856.8|1850.8|1856.8|1850.8|1855.8|1849.8|5
1602604800000|2020-10-13 16:00:00|1856.5|1850.5|1856.8|1850.8|1857.8|1851.8|1856.5|1850.5|8
1602605100000|2020-10-13 16:05:00|1857|1851|1856.8|1850.8|1857.5|1851.5|1856.8|1850.8|8
1602605400000|2020-10-13 16:10:00|1856|1850|1855.8|1849.8|1856|1850|1855.8|1849.8|2
1602605700000|2020-10-13 16:15:00|1855.5|1849.5|1855.8|1849.8|1857|1851|1855.5|1849.5|8
1602606000000|2020-10-13 16:20:00|1855.5|1849.5|1854.8|1848.8|1855.8|1849.8|1854.8|1848.8|7
1602606300000|2020-10-13 16:25:00|1855|1849|1854.5|1848.5|1855|1849|1853.8|1847.8|5
1602606600000|2020-10-13 16:30:00|1854.8|1848.8|1855.5|1849.5|1856.3|1850.3|1854.8|1848.8|9
1602606900000|2020-10-13 16:35:00|1855.8|1849.8|1857.3|1851.3|1857.3|1851.3|1855.8|1849.8|6
1602607200000|2020-10-13 16:40:00|1857|1851|1856.5|1850.5|1857.3|1851.3|1856.5|1850.5|6
1602607500000|2020-10-13 16:45:00|1856.3|1850.3|1857.3|1851.3|1857.8|1851.8|1856|1850|10
1602607800000|2020-10-13 16:50:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|5
1602633600000|2020-10-14 00:00:00|1855.3|1849.3|1854.5|1848.5|1855.3|1849.3|1854.5|1848.5|3
1602633900000|2020-10-14 00:05:00|1855|1849|1855|1849|1855|1849|1855|1849|1
1602634200000|2020-10-14 00:10:00|1855.3|1849.3|1856.8|1850.8|1856.8|1850.8|1855.3|1849.3|4
1602634500000|2020-10-14 00:15:00|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1858.3|1852.3|1
1602634800000|2020-10-14 00:20:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1
1602635400000|2020-10-14 00:30:00|1858.5|1852.5|1858.5|1852.5|1858.8|1852.8|1858.5|1852.5|3
1602635700000|2020-10-14 00:35:00|1858.8|1852.8|1858.5|1852.5|1858.8|1852.8|1858.5|1852.5|2
1602636300000|2020-10-14 00:45:00|1858.6|1852.6|1858.6|1852.6|1858.6|1852.6|1858.6|1852.6|1
1602636600000|2020-10-14 00:50:00|1858.5|1852.5|1858.5|1852.5|1858.5|1852.5|1858.5|1852.5|1
1602636900000|2020-10-14 00:55:00|1858.4|1852.4|1857.9|1851.9|1858.4|1852.4|1857.5|1851.5|5
1602637200000|2020-10-14 01:00:00|1858.1|1852.1|1858.5|1852.5|1858.5|1852.5|1858.1|1852.1|7
1602637500000|2020-10-14 01:05:00|1858.8|1852.8|1859|1853|1859|1853|1858.8|1852.8|2
1602637800000|2020-10-14 01:10:00|1858.8|1852.8|1859|1853|1859|1853|1858.8|1852.8|2
1602638100000|2020-10-14 01:15:00|1858.8|1852.8|1857.8|1851.8|1858.8|1852.8|1857.5|1851.5|7
1602638400000|2020-10-14 01:20:00|1857.5|1851.5|1856.8|1850.8|1857.6|1851.6|1856.8|1850.8|7
1602638700000|2020-10-14 01:25:00|1856.9|1850.9|1858.3|1852.3|1858.3|1852.3|1856.9|1850.9|6
1602639000000|2020-10-14 01:30:00|1858.5|1852.5|1858.5|1852.5|1859|1853|1858.3|1852.3|22
1602639300000|2020-10-14 01:35:00|1858.8|1852.8|1859.3|1853.3|1859.5|1853.5|1858.3|1852.3|17
1602639600000|2020-10-14 01:40:00|1859.4|1853.4|1859|1853|1859.4|1853.4|1858.6|1852.6|6
1602639900000|2020-10-14 01:45:00|1859.1|1853.1|1859.5|1853.5|1860.5|1854.5|1859.1|1853.1|35
1602640200000|2020-10-14 01:50:00|1859.6|1853.6|1858.6|1852.6|1859.6|1853.6|1858.6|1852.6|9
1602640500000|2020-10-14 01:55:00|1858.9|1852.9|1859|1853|1859.1|1853.1|1858.3|1852.3|26
1602640800000|2020-10-14 02:00:00|1859.3|1853.3|1858.8|1852.8|1860.3|1854.3|1858.8|1852.8|11
1602641100000|2020-10-14 02:05:00|1858.9|1852.9|1859.4|1853.4|1859.4|1853.4|1858.9|1852.9|6
1602641400000|2020-10-14 02:10:00|1859.3|1853.3|1858.6|1852.6|1859.3|1853.3|1858.3|1852.3|37
1602641700000|2020-10-14 02:15:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1602642000000|2020-10-14 02:20:00|1859.1|1853.1|1859.3|1853.3|1859.3|1853.3|1859|1853|9
1602642600000|2020-10-14 02:30:00|1859|1853|1859.6|1853.6|1859.6|1853.6|1859|1853|2
1602642900000|2020-10-14 02:35:00|1859.9|1853.9|1858|1852|1859.9|1853.9|1857.8|1851.8|37
1602643200000|2020-10-14 02:40:00|1857.8|1851.8|1855|1849|1858|1852|1854.8|1848.8|43
1602643500000|2020-10-14 02:45:00|1855.3|1849.3|1855.8|1849.8|1856.3|1850.3|1854.5|1848.5|39
1602643800000|2020-10-14 02:50:00|1856|1850|1856.3|1850.3|1857|1851|1855.9|1849.9|20
1602644100000|2020-10-14 02:55:00|1856.5|1850.5|1856.8|1850.8|1857|1851|1856.3|1850.3|15
1602644700000|2020-10-14 03:05:00|1857|1851|1857.5|1851.5|1857.6|1851.6|1856.4|1850.4|36
1602645000000|2020-10-14 03:10:00|1857.6|1851.6|1857.1|1851.1|1857.6|1851.6|1857|1851|10
1602645300000|2020-10-14 03:15:00|1857.3|1851.3|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|2
1602645600000|2020-10-14 03:20:00|1857.4|1851.4|1857.8|1851.8|1857.9|1851.9|1857.3|1851.3|9
1602645900000|2020-10-14 03:25:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1602649200000|2020-10-14 04:20:00|1858|1852|1857.9|1851.9|1858|1852|1857.9|1851.9|2
1602649500000|2020-10-14 04:25:00|1858|1852|1858|1852|1858|1852|1858|1852|1
1602649800000|2020-10-14 04:30:00|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1857.9|1851.9|1
1602651000000|2020-10-14 04:50:00|1856.4|1850.4|1857.4|1851.4|1857.4|1851.4|1856.4|1850.4|5
1602651300000|2020-10-14 04:55:00|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1857.3|1851.3|1
1602651900000|2020-10-14 05:05:00|1857.1|1851.1|1856.5|1850.5|1857.1|1851.1|1855.8|1849.8|9
1602652200000|2020-10-14 05:10:00|1856.3|1850.3|1855.8|1849.8|1856.5|1850.5|1855.6|1849.6|5
1602652500000|2020-10-14 05:15:00|1855.6|1849.6|1854.8|1848.8|1855.6|1849.6|1854.8|1848.8|2
1602652800000|2020-10-14 05:20:00|1855|1849|1854.8|1848.8|1855|1849|1854.8|1848.8|2
1602653100000|2020-10-14 05:25:00|1854.6|1848.6|1854|1848|1854.6|1848.6|1854|1848|5
1602653400000|2020-10-14 05:30:00|1854.1|1848.1|1854.8|1848.8|1855|1849|1854.1|1848.1|11
1602654000000|2020-10-14 05:40:00|1854.9|1848.9|1854.8|1848.8|1855|1849|1854.8|1848.8|4
1602654300000|2020-10-14 05:45:00|1854.1|1848.1|1854.1|1848.1|1854.1|1848.1|1854.1|1848.1|1
1602654600000|2020-10-14 05:50:00|1854.3|1848.3|1853.6|1847.6|1854.3|1848.3|1853.5|1847.5|7
1602654900000|2020-10-14 05:55:00|1854|1848|1851.8|1845.8|1854.3|1848.3|1851.8|1845.8|25
1602655200000|2020-10-14 06:00:00|1851.5|1845.5|1852.4|1846.4|1852.8|1846.8|1850.9|1844.9|29
1602655500000|2020-10-14 06:05:00|1852.5|1846.5|1850.9|1844.9|1852.6|1846.6|1850.9|1844.9|19
1602655800000|2020-10-14 06:10:00|1850.8|1844.8|1851.9|1845.9|1852.1|1846.1|1850.8|1844.8|24
1602656100000|2020-10-14 06:15:00|1851.8|1845.8|1851.5|1845.5|1852.8|1846.8|1851.3|1845.3|17
1602656400000|2020-10-14 06:20:00|1851.3|1845.3|1853.3|1847.3|1853.4|1847.4|1851.3|1845.3|9
1602656700000|2020-10-14 06:25:00|1853.1|1847.1|1851.6|1845.6|1853.1|1847.1|1851.5|1845.5|19
1602657000000|2020-10-14 06:30:00|1851.8|1845.8|1851.4|1845.4|1852.6|1846.6|1851.4|1845.4|9
1602657300000|2020-10-14 06:35:00|1851.5|1845.5|1854.3|1848.3|1854.3|1848.3|1851.5|1845.5|16
1602657600000|2020-10-14 06:40:00|1854|1848|1855.8|1849.8|1856|1850|1853.5|1847.5|17
1602657900000|2020-10-14 06:45:00|1856|1850|1855.3|1849.3|1856.3|1850.3|1854.8|1848.8|17
1602658200000|2020-10-14 06:50:00|1855.1|1849.1|1855.3|1849.3|1855.3|1849.3|1854.6|1848.6|5
1602658500000|2020-10-14 06:55:00|1855.8|1849.8|1854.3|1848.3|1856.3|1850.3|1853.8|1847.8|20
1602658800000|2020-10-14 07:00:00|1854|1848|1854.3|1848.3|1858|1852|1854|1848|50
1602659100000|2020-10-14 07:05:00|1854|1848|1855.8|1849.8|1855.8|1849.8|1852.8|1846.8|32
1602659400000|2020-10-14 07:10:00|1856|1850|1856.3|1850.3|1856.8|1850.8|1855.3|1849.3|26
1602659700000|2020-10-14 07:15:00|1856.5|1850.5|1854.8|1848.8|1856.5|1850.5|1854.8|1848.8|16
1602660000000|2020-10-14 07:20:00|1855|1849|1855.8|1849.8|1855.8|1849.8|1854.8|1848.8|12
1602660300000|2020-10-14 07:25:00|1856|1850|1856.5|1850.5|1857.3|1851.3|1856|1850|11
1602660600000|2020-10-14 07:30:00|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1856|1850|8
1602660900000|2020-10-14 07:35:00|1857|1851|1857.3|1851.3|1857.8|1851.8|1857|1851|11
1602661200000|2020-10-14 07:40:00|1857.5|1851.5|1859|1853|1859.3|1853.3|1857.5|1851.5|11
1602661500000|2020-10-14 07:45:00|1859.3|1853.3|1858.3|1852.3|1859.3|1853.3|1858.3|1852.3|5
1602661800000|2020-10-14 07:50:00|1858.8|1852.8|1859|1853|1859.3|1853.3|1858|1852|20
1602662100000|2020-10-14 07:55:00|1859.3|1853.3|1859.8|1853.8|1859.8|1853.8|1859|1853|21
1602662400000|2020-10-14 08:00:00|1859.3|1853.3|1860|1854|1860|1854|1859|1853|14
1602662700000|2020-10-14 08:05:00|1860.3|1854.3|1859.8|1853.8|1860.8|1854.8|1859.8|1853.8|8
1602663000000|2020-10-14 08:10:00|1859.5|1853.5|1859.8|1853.8|1859.8|1853.8|1859.3|1853.3|18
1602663300000|2020-10-14 08:15:00|1860|1854|1859.8|1853.8|1860|1854|1859.3|1853.3|9
1602663600000|2020-10-14 08:20:00|1859.3|1853.3|1859.8|1853.8|1859.8|1853.8|1858.8|1852.8|6
1602663900000|2020-10-14 08:25:00|1859.5|1853.5|1859.8|1853.8|1859.8|1853.8|1859.3|1853.3|8
1602664200000|2020-10-14 08:30:00|1860|1854|1859.8|1853.8|1860.3|1854.3|1859.5|1853.5|8
1602664500000|2020-10-14 08:35:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1859.8|1853.8|5
1602664800000|2020-10-14 08:40:00|1860.5|1854.5|1860.8|1854.8|1861|1855|1860|1854|12
1602665100000|2020-10-14 08:45:00|1861|1855|1861|1855|1861|1855|1860.8|1854.8|7
1602665400000|2020-10-14 08:50:00|1860.8|1854.8|1860.8|1854.8|1861|1855|1860.8|1854.8|3
1602665700000|2020-10-14 08:55:00|1861|1855|1860.3|1854.3|1861.3|1855.3|1860.3|1854.3|7
1602666000000|2020-10-14 09:00:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1860|1854|16
1602666300000|2020-10-14 09:05:00|1860.5|1854.5|1859.5|1853.5|1860.5|1854.5|1859.5|1853.5|4
1602666600000|2020-10-14 09:10:00|1859.8|1853.8|1859.8|1853.8|1860.8|1854.8|1859.5|1853.5|14
1602666900000|2020-10-14 09:15:00|1860|1854|1860.5|1854.5|1860.8|1854.8|1859.8|1853.8|6
1602667200000|2020-10-14 09:20:00|1860.8|1854.8|1860.3|1854.3|1860.8|1854.8|1860.3|1854.3|9
1602667800000|2020-10-14 09:30:00|1860.5|1854.5|1859.8|1853.8|1860.5|1854.5|1859.5|1853.5|5
1602668400000|2020-10-14 09:40:00|1859.3|1853.3|1857|1851|1859.3|1853.3|1857|1851|19
1602668700000|2020-10-14 09:45:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.5|1850.5|17
1602669000000|2020-10-14 09:50:00|1857|1851|1857.8|1851.8|1858.3|1852.3|1857|1851|8
1602669300000|2020-10-14 09:55:00|1858|1852|1858.5|1852.5|1858.8|1852.8|1857.5|1851.5|17
1602669600000|2020-10-14 10:00:00|1858.8|1852.8|1859.5|1853.5|1859.5|1853.5|1858.8|1852.8|5
1602669900000|2020-10-14 10:05:00|1859.8|1853.8|1860.3|1854.3|1860.5|1854.5|1859.8|1853.8|9
1602670200000|2020-10-14 10:10:00|1860|1854|1859|1853|1860|1854|1858.3|1852.3|22
1602670500000|2020-10-14 10:15:00|1859.3|1853.3|1860.3|1854.3|1860.3|1854.3|1859.3|1853.3|10
1602670800000|2020-10-14 10:20:00|1860.5|1854.5|1858.8|1852.8|1860.5|1854.5|1858.8|1852.8|8
1602671100000|2020-10-14 10:25:00|1859|1853|1859.5|1853.5|1859.5|1853.5|1858.8|1852.8|19
1602671400000|2020-10-14 10:30:00|1859.8|1853.8|1860|1854|1860|1854|1858.8|1852.8|27
1602672300000|2020-10-14 10:45:00|1860.3|1854.3|1860.5|1854.5|1860.8|1854.8|1860|1854|7
1602672600000|2020-10-14 10:50:00|1860.3|1854.3|1860.3|1854.3|1860.5|1854.5|1860.3|1854.3|13
1602672900000|2020-10-14 10:55:00|1860.5|1854.5|1859.3|1853.3|1860.5|1854.5|1859.3|1853.3|9
1602673200000|2020-10-14 11:00:00|1859.5|1853.5|1860|1854|1860.3|1854.3|1859.5|1853.5|6
1602673500000|2020-10-14 11:05:00|1860.3|1854.3|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|2
1602673800000|2020-10-14 11:10:00|1860.3|1854.3|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|4
1602674100000|2020-10-14 11:15:00|1860.3|1854.3|1859.8|1853.8|1860.3|1854.3|1859.8|1853.8|15
1602674400000|2020-10-14 11:20:00|1859.3|1853.3|1860.5|1854.5|1860.5|1854.5|1859|1853|11
1602674700000|2020-10-14 11:25:00|1860.3|1854.3|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|6
1602675000000|2020-10-14 11:30:00|1860.3|1854.3|1860.3|1854.3|1860.5|1854.5|1859.5|1853.5|15
1602675300000|2020-10-14 11:35:00|1860.5|1854.5|1860.3|1854.3|1860.5|1854.5|1860.3|1854.3|2
1602675600000|2020-10-14 11:40:00|1860.5|1854.5|1860.5|1854.5|1860.5|1854.5|1860.3|1854.3|3
1602675900000|2020-10-14 11:45:00|1860.3|1854.3|1859|1853|1860.3|1854.3|1858.5|1852.5|22
1602676200000|2020-10-14 11:50:00|1858.8|1852.8|1859.3|1853.3|1859.5|1853.5|1858.3|1852.3|10
1602676500000|2020-10-14 11:55:00|1858.8|1852.8|1856.3|1850.3|1858.8|1852.8|1855|1849|69
1602676800000|2020-10-14 12:00:00|1856.5|1850.5|1858.3|1852.3|1859|1853|1856.5|1850.5|32
1602677100000|2020-10-14 12:05:00|1858.5|1852.5|1857.8|1851.8|1859|1853|1857.8|1851.8|6
1602677400000|2020-10-14 12:10:00|1858|1852|1858.8|1852.8|1858.8|1852.8|1857.3|1851.3|16
1602677700000|2020-10-14 12:15:00|1859.3|1853.3|1858.8|1852.8|1859.3|1853.3|1858|1852|15
1602678000000|2020-10-14 12:20:00|1858.5|1852.5|1858.3|1852.3|1858.8|1852.8|1858.3|1852.3|10
1602678300000|2020-10-14 12:25:00|1858.5|1852.5|1858.8|1852.8|1858.8|1852.8|1858.3|1852.3|14
1602678600000|2020-10-14 12:30:00|1858.3|1852.3|1858.3|1852.3|1858.8|1852.8|1858|1852|13
1602678900000|2020-10-14 12:35:00|1858.5|1852.5|1858.5|1852.5|1858.8|1852.8|1858|1852|13
1602679200000|2020-10-14 12:40:00|1858.3|1852.3|1856.8|1850.8|1858.3|1852.3|1856|1850|18
1602679500000|2020-10-14 12:45:00|1857|1851|1856|1850|1858|1852|1855.3|1849.3|31
1602679800000|2020-10-14 12:50:00|1855.8|1849.8|1855.3|1849.3|1856.5|1850.5|1855|1849|60
1602680100000|2020-10-14 12:55:00|1855|1849|1856.3|1850.3|1856.8|1850.8|1855|1849|23
1602680400000|2020-10-14 13:00:00|1856.8|1850.8|1856|1850|1857.3|1851.3|1855|1849|40
1602680700000|2020-10-14 13:05:00|1856.3|1850.3|1855.3|1849.3|1857|1851|1855.3|1849.3|30
1602681000000|2020-10-14 13:10:00|1855.5|1849.5|1855.3|1849.3|1856.3|1850.3|1854.8|1848.8|42
1602681300000|2020-10-14 13:15:00|1855|1849|1856|1850|1856.5|1850.5|1855|1849|14
1602681600000|2020-10-14 13:20:00|1855.8|1849.8|1854.5|1848.5|1856.5|1850.5|1853|1847|40
1602681900000|2020-10-14 13:25:00|1854.3|1848.3|1853|1847|1854.5|1848.5|1852.8|1846.8|32
1602682200000|2020-10-14 13:30:00|1853.3|1847.3|1854.5|1848.5|1854.5|1848.5|1852.8|1846.8|35
1602682500000|2020-10-14 13:35:00|1854.3|1848.3|1851.3|1845.3|1854.3|1848.3|1851.3|1845.3|33
1602682800000|2020-10-14 13:40:00|1851.5|1845.5|1853.8|1847.8|1855.5|1849.5|1851.3|1845.3|44
1602683100000|2020-10-14 13:45:00|1854|1848|1854.3|1848.3|1856.3|1850.3|1853.8|1847.8|32
1602683400000|2020-10-14 13:50:00|1854.5|1848.5|1854.5|1848.5|1856.8|1850.8|1854.5|1848.5|25
1602683700000|2020-10-14 13:55:00|1854.8|1848.8|1856.8|1850.8|1856.8|1850.8|1854|1848|21
1602684000000|2020-10-14 14:00:00|1856.5|1850.5|1856.8|1850.8|1856.8|1850.8|1856.3|1850.3|4
1602684300000|2020-10-14 14:05:00|1857|1851|1857.3|1851.3|1857.8|1851.8|1857|1851|4
1602684600000|2020-10-14 14:10:00|1857.5|1851.5|1857.8|1851.8|1858.8|1852.8|1857.5|1851.5|10
1602684900000|2020-10-14 14:15:00|1858|1852|1855.8|1849.8|1858.3|1852.3|1855.5|1849.5|24
1602685200000|2020-10-14 14:20:00|1855.5|1849.5|1856|1850|1856|1850|1854.8|1848.8|26
1602685500000|2020-10-14 14:25:00|1855.8|1849.8|1853.8|1847.8|1855.8|1849.8|1852.8|1846.8|34
1602685800000|2020-10-14 14:30:00|1853.5|1847.5|1852.3|1846.3|1853.8|1847.8|1851.5|1845.5|20
1602686100000|2020-10-14 14:35:00|1852|1846|1851.8|1845.8|1852|1846|1851|1845|24
1602686400000|2020-10-14 14:40:00|1851.5|1845.5|1851.5|1845.5|1851.5|1845.5|1850.5|1844.5|22
1602686700000|2020-10-14 14:45:00|1851.3|1845.3|1850.8|1844.8|1851.3|1845.3|1850|1844|16
1602687000000|2020-10-14 14:50:00|1850.5|1844.5|1851|1845|1851.8|1845.8|1850.5|1844.5|20
1602687300000|2020-10-14 14:55:00|1850.8|1844.8|1847.3|1841.3|1850.8|1844.8|1846.5|1840.5|80
1602687600000|2020-10-14 15:00:00|1847.5|1841.5|1849|1843|1850.3|1844.3|1847.5|1841.5|43
1602687900000|2020-10-14 15:05:00|1848.8|1842.8|1849|1843|1850.5|1844.5|1848.8|1842.8|18
1602688200000|2020-10-14 15:10:00|1849.3|1843.3|1850.8|1844.8|1851.5|1845.5|1848.8|1842.8|22
1602688500000|2020-10-14 15:15:00|1851.5|1845.5|1852.3|1846.3|1852.3|1846.3|1850.8|1844.8|14
1602688800000|2020-10-14 15:20:00|1851.8|1845.8|1851.8|1845.8|1852.3|1846.3|1851.5|1845.5|14
1602689100000|2020-10-14 15:25:00|1852.3|1846.3|1853.8|1847.8|1853.8|1847.8|1851.8|1845.8|13
1602689400000|2020-10-14 15:30:00|1854|1848|1855.3|1849.3|1856.3|1850.3|1851.8|1845.8|75
1602689700000|2020-10-14 15:35:00|1855|1849|1855.3|1849.3|1856|1850|1854.5|1848.5|30
1602690000000|2020-10-14 15:40:00|1855|1849|1854.3|1848.3|1855|1849|1853|1847|31
1602690300000|2020-10-14 15:45:00|1854.5|1848.5|1853.8|1847.8|1854.8|1848.8|1853|1847|17
1602690600000|2020-10-14 15:50:00|1854|1848|1854|1848|1854.3|1848.3|1853.8|1847.8|9
1602690900000|2020-10-14 15:55:00|1853.8|1847.8|1853.8|1847.8|1854.3|1848.3|1853.8|1847.8|6
1602691200000|2020-10-14 16:00:00|1853.5|1847.5|1854.3|1848.3|1854.8|1848.8|1853.5|1847.5|14
1602691500000|2020-10-14 16:05:00|1854|1848|1854|1848|1854.3|1848.3|1853.8|1847.8|6
1602692100000|2020-10-14 16:15:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1854|1848|3
1602692400000|2020-10-14 16:20:00|1854|1848|1854.5|1848.5|1854.5|1848.5|1854|1848|3
1602692700000|2020-10-14 16:25:00|1854.8|1848.8|1855|1849|1855.3|1849.3|1854.8|1848.8|4
1602693000000|2020-10-14 16:30:00|1855.3|1849.3|1854.5|1848.5|1855.3|1849.3|1854.5|1848.5|6
1602693300000|2020-10-14 16:35:00|1854.8|1848.8|1854.3|1848.3|1854.8|1848.8|1854|1848|5
1602693600000|2020-10-14 16:40:00|1853.5|1847.5|1852.5|1846.5|1853.8|1847.8|1852|1846|15
1602693900000|2020-10-14 16:45:00|1852.8|1846.8|1852|1846|1852.8|1846.8|1852|1846|8
1602694200000|2020-10-14 16:50:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1852|1846|7
1602694500000|2020-10-14 16:55:00|1852.5|1846.5|1852.8|1846.8|1852.8|1846.8|1852.5|1846.5|2
1602720000000|2020-10-15 00:00:00|1849.5|1843.5|1849.6|1843.6|1849.8|1843.8|1849.5|1843.5|3
1602720300000|2020-10-15 00:05:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1602720600000|2020-10-15 00:10:00|1849.5|1843.5|1849.5|1843.5|1849.5|1843.5|1849.5|1843.5|1
1602721500000|2020-10-15 00:25:00|1849.3|1843.3|1848.6|1842.6|1849.3|1843.3|1848.6|1842.6|3
1602721800000|2020-10-15 00:30:00|1848.8|1842.8|1848.5|1842.5|1848.8|1842.8|1848.5|1842.5|6
1602722100000|2020-10-15 00:35:00|1850|1844|1848.8|1842.8|1850.1|1844.1|1848.8|1842.8|6
1602722400000|2020-10-15 00:40:00|1849|1843|1848.8|1842.8|1849|1843|1848.8|1842.8|2
1602723600000|2020-10-15 01:00:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|27
1602723900000|2020-10-15 01:05:00|1848.6|1842.6|1849.6|1843.6|1849.6|1843.6|1848.5|1842.5|13
1602724200000|2020-10-15 01:10:00|1849.9|1843.9|1849.9|1843.9|1850.3|1844.3|1849.6|1843.6|9
1602724500000|2020-10-15 01:15:00|1850.1|1844.1|1851.6|1845.6|1851.6|1845.6|1850.1|1844.1|11
1602724800000|2020-10-15 01:20:00|1851.5|1845.5|1849.6|1843.6|1851.5|1845.5|1849.6|1843.6|11
1602725100000|2020-10-15 01:25:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1602725400000|2020-10-15 01:30:00|1849.6|1843.6|1849.9|1843.9|1850.3|1844.3|1849.3|1843.3|9
1602725700000|2020-10-15 01:35:00|1850.1|1844.1|1849.9|1843.9|1850.4|1844.4|1849.5|1843.5|14
1602726300000|2020-10-15 01:45:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1602726600000|2020-10-15 01:50:00|1849.5|1843.5|1849.5|1843.5|1849.6|1843.6|1849.5|1843.5|3
1602726900000|2020-10-15 01:55:00|1849.8|1843.8|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|2
1602727200000|2020-10-15 02:00:00|1850.4|1844.4|1850|1844|1850.5|1844.5|1850|1844|9
1602727500000|2020-10-15 02:05:00|1850.1|1844.1|1850.5|1844.5|1851.3|1845.3|1849.9|1843.9|12
1602727800000|2020-10-15 02:10:00|1850.8|1844.8|1850.5|1844.5|1850.8|1844.8|1850.5|1844.5|4
1602728100000|2020-10-15 02:15:00|1850.3|1844.3|1849.6|1843.6|1850.3|1844.3|1849.1|1843.1|9
1602728400000|2020-10-15 02:20:00|1849.8|1843.8|1849.9|1843.9|1849.9|1843.9|1849.8|1843.8|2
1602728700000|2020-10-15 02:25:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1
1602729000000|2020-10-15 02:30:00|1849.8|1843.8|1849.1|1843.1|1849.9|1843.9|1848.9|1842.9|8
1602729300000|2020-10-15 02:35:00|1849.3|1843.3|1849|1843|1849.5|1843.5|1848.9|1842.9|5
1602729600000|2020-10-15 02:40:00|1849.1|1843.1|1849.3|1843.3|1849.3|1843.3|1849|1843|4
1602729900000|2020-10-15 02:45:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1848.1|1842.1|30
1602730200000|2020-10-15 02:50:00|1848.6|1842.6|1848.8|1842.8|1848.8|1842.8|1847.5|1841.5|30
1602730500000|2020-10-15 02:55:00|1848.6|1842.6|1845|1839|1848.6|1842.6|1844.8|1838.8|15
1602730800000|2020-10-15 03:00:00|1844.9|1838.9|1844.6|1838.6|1845|1839|1844.3|1838.3|20
1602731100000|2020-10-15 03:05:00|1844.3|1838.3|1844.5|1838.5|1844.6|1838.6|1844.1|1838.1|12
1602731400000|2020-10-15 03:10:00|1844.6|1838.6|1844.4|1838.4|1845|1839|1844.3|1838.3|9
1602731700000|2020-10-15 03:15:00|1844.6|1838.6|1844.3|1838.3|1844.6|1838.6|1844.1|1838.1|7
1602732000000|2020-10-15 03:20:00|1844.4|1838.4|1844.6|1838.6|1844.6|1838.6|1844.4|1838.4|4
1602732900000|2020-10-15 03:35:00|1844.8|1838.8|1845|1839|1845|1839|1844.8|1838.8|2
1602736200000|2020-10-15 04:30:00|1845.3|1839.3|1847.6|1841.6|1847.6|1841.6|1845.3|1839.3|3
1602736500000|2020-10-15 04:35:00|1847.9|1841.9|1848.3|1842.3|1848.8|1842.8|1847.9|1841.9|5
1602737100000|2020-10-15 04:45:00|1848|1842|1848|1842|1848|1842|1848|1842|1
1602737700000|2020-10-15 04:55:00|1847.8|1841.8|1848|1842|1848|1842|1847.8|1841.8|2
1602738000000|2020-10-15 05:00:00|1847.8|1841.8|1847.6|1841.6|1847.8|1841.8|1847.6|1841.6|2
1602738300000|2020-10-15 05:05:00|1847.5|1841.5|1847.8|1841.8|1848.4|1842.4|1847.4|1841.4|12
1602738600000|2020-10-15 05:10:00|1847.5|1841.5|1847|1841|1847.5|1841.5|1847|1841|3
1602738900000|2020-10-15 05:15:00|1846.8|1840.8|1846.4|1840.4|1846.8|1840.8|1846.4|1840.4|3
1602739200000|2020-10-15 05:20:00|1846.5|1840.5|1847|1841|1847.3|1841.3|1846.5|1840.5|3
1602739500000|2020-10-15 05:25:00|1847.1|1841.1|1847.3|1841.3|1847.3|1841.3|1847.1|1841.1|2
1602739800000|2020-10-15 05:30:00|1847.1|1841.1|1847|1841|1848|1842|1847|1841|7
1602740100000|2020-10-15 05:35:00|1847.3|1841.3|1848.4|1842.4|1849|1843|1847.3|1841.3|15
1602740400000|2020-10-15 05:40:00|1847.5|1841.5|1847|1841|1848.1|1842.1|1847|1841|15
1602740700000|2020-10-15 05:45:00|1847.1|1841.1|1847.1|1841.1|1847.1|1841.1|1847|1841|3
1602741000000|2020-10-15 05:50:00|1847|1841|1847.1|1841.1|1847.1|1841.1|1847|1841|2
1602741300000|2020-10-15 05:55:00|1847|1841|1846.1|1840.1|1847|1841|1845.5|1839.5|14
1602741600000|2020-10-15 06:00:00|1846.3|1840.3|1844.8|1838.8|1846.3|1840.3|1844.6|1838.6|11
1602741900000|2020-10-15 06:05:00|1844.6|1838.6|1844.8|1838.8|1844.9|1838.9|1844.3|1838.3|34
1602742200000|2020-10-15 06:10:00|1844.6|1838.6|1846.8|1840.8|1847.3|1841.3|1844.4|1838.4|26
1602742500000|2020-10-15 06:15:00|1847|1841|1845.8|1839.8|1847.4|1841.4|1845.8|1839.8|19
1602742800000|2020-10-15 06:20:00|1846|1840|1847|1841|1847|1841|1845.8|1839.8|14
1602743100000|2020-10-15 06:25:00|1846.8|1840.8|1847.8|1841.8|1847.8|1841.8|1846.8|1840.8|7
1602743400000|2020-10-15 06:30:00|1847.5|1841.5|1847.9|1841.9|1847.9|1841.9|1847.1|1841.1|5
1602743700000|2020-10-15 06:35:00|1847.8|1841.8|1847.8|1841.8|1847.8|1841.8|1847.6|1841.6|3
1602744000000|2020-10-15 06:40:00|1847.6|1841.6|1848.1|1842.1|1848.3|1842.3|1847.6|1841.6|6
1602744300000|2020-10-15 06:45:00|1847.8|1841.8|1848.3|1842.3|1848.3|1842.3|1847.6|1841.6|4
1602744600000|2020-10-15 06:50:00|1848.1|1842.1|1848.5|1842.5|1848.5|1842.5|1848.1|1842.1|8
1602744900000|2020-10-15 06:55:00|1848.3|1842.3|1848.5|1842.5|1848.5|1842.5|1847.8|1841.8|9
1602745200000|2020-10-15 07:00:00|1848.8|1842.8|1846|1840|1850|1844|1846|1840|48
1602745500000|2020-10-15 07:05:00|1845.3|1839.3|1845.5|1839.5|1845.8|1839.8|1844|1838|20
1602745800000|2020-10-15 07:10:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844|1838|19
1602746100000|2020-10-15 07:15:00|1845|1839|1844.8|1838.8|1845|1839|1844.3|1838.3|7
1602746400000|2020-10-15 07:20:00|1844.3|1838.3|1844.5|1838.5|1844.8|1838.8|1844.3|1838.3|11
1602746700000|2020-10-15 07:25:00|1845.3|1839.3|1846|1840|1846.8|1840.8|1844.5|1838.5|15
1602747000000|2020-10-15 07:30:00|1845.8|1839.8|1844.8|1838.8|1846|1840|1844.8|1838.8|16
1602747300000|2020-10-15 07:35:00|1845|1839|1844.8|1838.8|1845.3|1839.3|1844.3|1838.3|6
1602747600000|2020-10-15 07:40:00|1844.5|1838.5|1844.3|1838.3|1844.8|1838.8|1844|1838|8
1602747900000|2020-10-15 07:45:00|1844|1838|1844.8|1838.8|1845|1839|1842|1836|24
1602748200000|2020-10-15 07:50:00|1845|1839|1845|1839|1845.5|1839.5|1844.8|1838.8|35
1602748500000|2020-10-15 07:55:00|1845.3|1839.3|1845.3|1839.3|1845.5|1839.5|1844.5|1838.5|12
1602748800000|2020-10-15 08:00:00|1845.8|1839.8|1847|1841|1848.3|1842.3|1845.8|1839.8|29
1602749100000|2020-10-15 08:05:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1845.8|1839.8|20
1602749400000|2020-10-15 08:10:00|1846.3|1840.3|1847|1841|1848|1842|1846|1840|20
1602749700000|2020-10-15 08:15:00|1846.8|1840.8|1845.3|1839.3|1846.8|1840.8|1845|1839|13
1602750000000|2020-10-15 08:20:00|1845|1839|1842.8|1836.8|1845|1839|1842.8|1836.8|15
1602750300000|2020-10-15 08:25:00|1842.5|1836.5|1844.8|1838.8|1844.8|1838.8|1842.5|1836.5|11
1602750600000|2020-10-15 08:30:00|1844.3|1838.3|1844.8|1838.8|1845.3|1839.3|1844|1838|14
1602750900000|2020-10-15 08:35:00|1844.5|1838.5|1844.5|1838.5|1845.5|1839.5|1844.3|1838.3|27
1602751200000|2020-10-15 08:40:00|1844.3|1838.3|1844.8|1838.8|1845|1839|1844|1838|11
1602751500000|2020-10-15 08:45:00|1845|1839|1844.8|1838.8|1845.5|1839.5|1844.3|1838.3|26
1602751800000|2020-10-15 08:50:00|1844.5|1838.5|1839.8|1833.8|1844.8|1838.8|1838.3|1832.3|39
1602752100000|2020-10-15 08:55:00|1840|1834|1838.3|1832.3|1840|1834|1836.3|1830.3|61
1602752400000|2020-10-15 09:00:00|1838.5|1832.5|1839.5|1833.5|1839.5|1833.5|1838.5|1832.5|16
1602752700000|2020-10-15 09:05:00|1839.8|1833.8|1839.8|1833.8|1842.3|1836.3|1839.8|1833.8|27
1602753000000|2020-10-15 09:10:00|1840|1834|1841.3|1835.3|1841.8|1835.8|1840|1834|13
1602753300000|2020-10-15 09:15:00|1841.5|1835.5|1840.8|1834.8|1841.5|1835.5|1840.5|1834.5|15
1602753600000|2020-10-15 09:20:00|1841|1835|1840.3|1834.3|1841.5|1835.5|1839.8|1833.8|23
1602753900000|2020-10-15 09:25:00|1840.5|1834.5|1841.8|1835.8|1841.8|1835.8|1840.5|1834.5|10
1602754200000|2020-10-15 09:30:00|1842|1836|1842.5|1836.5|1843.3|1837.3|1841.3|1835.3|40
1602754500000|2020-10-15 09:35:00|1842.3|1836.3|1842.3|1836.3|1842.5|1836.5|1841.3|1835.3|15
1602754800000|2020-10-15 09:40:00|1842|1836|1841.3|1835.3|1842|1836|1841|1835|10
1602755100000|2020-10-15 09:45:00|1841.5|1835.5|1841.8|1835.8|1842|1836|1841|1835|17
1602755400000|2020-10-15 09:50:00|1842|1836|1842.8|1836.8|1842.8|1836.8|1842|1836|5
1602755700000|2020-10-15 09:55:00|1843|1837|1844.3|1838.3|1844.3|1838.3|1843|1837|4
1602756000000|2020-10-15 10:00:00|1844.5|1838.5|1843.3|1837.3|1845|1839|1842.5|1836.5|18
1602756300000|2020-10-15 10:05:00|1843|1837|1842.8|1836.8|1843.8|1837.8|1842.8|1836.8|10
1602756600000|2020-10-15 10:10:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|8
1602756900000|2020-10-15 10:15:00|1843|1837|1842.5|1836.5|1843|1837|1841.5|1835.5|14
1602757200000|2020-10-15 10:20:00|1842.3|1836.3|1842.3|1836.3|1842.5|1836.5|1841|1835|12
1602757500000|2020-10-15 10:25:00|1842|1836|1843|1837|1843|1837|1841.3|1835.3|18
1602757800000|2020-10-15 10:30:00|1842.8|1836.8|1841.8|1835.8|1843|1837|1841.8|1835.8|11
1602758100000|2020-10-15 10:35:00|1842|1836|1841.8|1835.8|1842.3|1836.3|1841.5|1835.5|12
1602758400000|2020-10-15 10:40:00|1842|1836|1842|1836|1842|1836|1841.8|1835.8|9
1602758700000|2020-10-15 10:45:00|1842.3|1836.3|1842.8|1836.8|1842.8|1836.8|1842|1836|10
1602759000000|2020-10-15 10:50:00|1843|1837|1843|1837|1843|1837|1842.8|1836.8|5
1602759300000|2020-10-15 10:55:00|1843.3|1837.3|1844.5|1838.5|1844.5|1838.5|1843.3|1837.3|23
1602759600000|2020-10-15 11:00:00|1844.8|1838.8|1844.5|1838.5|1844.8|1838.8|1843.8|1837.8|17
1602759900000|2020-10-15 11:05:00|1844.3|1838.3|1844.3|1838.3|1844.5|1838.5|1843.8|1837.8|11
1602760200000|2020-10-15 11:10:00|1844.5|1838.5|1843.8|1837.8|1844.8|1838.8|1843.8|1837.8|7
1602760500000|2020-10-15 11:15:00|1844.3|1838.3|1844.8|1838.8|1845|1839|1844.3|1838.3|4
1602760800000|2020-10-15 11:20:00|1844.5|1838.5|1844|1838|1844.8|1838.8|1844|1838|6
1602761100000|2020-10-15 11:25:00|1843.8|1837.8|1844.5|1838.5|1844.5|1838.5|1842.3|1836.3|25
1602761400000|2020-10-15 11:30:00|1844.8|1838.8|1843.8|1837.8|1844.8|1838.8|1843|1837|24
1602761700000|2020-10-15 11:35:00|1843.3|1837.3|1843.8|1837.8|1843.8|1837.8|1843|1837|5
1602762000000|2020-10-15 11:40:00|1843.5|1837.5|1843.8|1837.8|1843.8|1837.8|1843|1837|11
1602762300000|2020-10-15 11:45:00|1844|1838|1842.5|1836.5|1844.8|1838.8|1842.5|1836.5|20
1602762600000|2020-10-15 11:50:00|1842.8|1836.8|1841.8|1835.8|1842.8|1836.8|1841|1835|11
1602762900000|2020-10-15 11:55:00|1842|1836|1842.5|1836.5|1843.8|1837.8|1841.3|1835.3|41
1602763200000|2020-10-15 12:00:00|1842.3|1836.3|1841.8|1835.8|1842.5|1836.5|1840.3|1834.3|32
1602763500000|2020-10-15 12:05:00|1842|1836|1841.8|1835.8|1842|1836|1841|1835|19
1602763800000|2020-10-15 12:10:00|1842|1836|1840.8|1834.8|1842.5|1836.5|1840.3|1834.3|23
1602764100000|2020-10-15 12:15:00|1841|1835|1840.8|1834.8|1841.5|1835.5|1840.8|1834.8|16
1602764400000|2020-10-15 12:20:00|1840.5|1834.5|1839.3|1833.3|1840.8|1834.8|1838.8|1832.8|22
1602764700000|2020-10-15 12:25:00|1839.5|1833.5|1841.5|1835.5|1841.5|1835.5|1839.5|1833.5|18
1602765000000|2020-10-15 12:30:00|1841.3|1835.3|1840.5|1834.5|1841.8|1835.8|1840.5|1834.5|19
1602765300000|2020-10-15 12:35:00|1840.8|1834.8|1842.3|1836.3|1842.3|1836.3|1840.8|1834.8|12
1602765600000|2020-10-15 12:40:00|1842.5|1836.5|1842.3|1836.3|1842.5|1836.5|1841.3|1835.3|16
1602765900000|2020-10-15 12:45:00|1841.8|1835.8|1841.3|1835.3|1841.8|1835.8|1840.3|1834.3|18
1602766200000|2020-10-15 12:50:00|1841.5|1835.5|1840.8|1834.8|1842|1836|1840|1834|14
1602766500000|2020-10-15 12:55:00|1841|1835|1841|1835|1841.5|1835.5|1840.8|1834.8|9
1602766800000|2020-10-15 13:00:00|1840.8|1834.8|1840.3|1834.3|1841|1835|1839.8|1833.8|39
1602767100000|2020-10-15 13:05:00|1840.5|1834.5|1840.5|1834.5|1841|1835|1839.8|1833.8|14
1602767400000|2020-10-15 13:10:00|1840.8|1834.8|1839.8|1833.8|1840.8|1834.8|1839.3|1833.3|18
1602767700000|2020-10-15 13:15:00|1839.5|1833.5|1839.8|1833.8|1840|1834|1838.8|1832.8|15
1602768000000|2020-10-15 13:20:00|1839.5|1833.5|1841|1835|1841.3|1835.3|1839.3|1833.3|25
1602768300000|2020-10-15 13:25:00|1840.8|1834.8|1840.8|1834.8|1841.3|1835.3|1840.5|1834.5|15
1602768600000|2020-10-15 13:30:00|1840.5|1834.5|1842.3|1836.3|1844|1838|1840.3|1834.3|38
1602768900000|2020-10-15 13:35:00|1842.5|1836.5|1842.8|1836.8|1843.5|1837.5|1841.5|1835.5|36
1602769200000|2020-10-15 13:40:00|1843|1837|1845.5|1839.5|1845.8|1839.8|1842.8|1836.8|27
1602769500000|2020-10-15 13:45:00|1845.8|1839.8|1844.3|1838.3|1845.8|1839.8|1844.3|1838.3|37
1602769800000|2020-10-15 13:50:00|1844.5|1838.5|1844.8|1838.8|1845.5|1839.5|1844.3|1838.3|32
1602770100000|2020-10-15 13:55:00|1845|1839|1845.3|1839.3|1845.5|1839.5|1843.8|1837.8|40
1602770400000|2020-10-15 14:00:00|1845|1839|1845.8|1839.8|1845.8|1839.8|1843|1837|30
1602770700000|2020-10-15 14:05:00|1846|1840|1846|1840|1846.5|1840.5|1845.3|1839.3|44
1602771000000|2020-10-15 14:10:00|1846.3|1840.3|1845|1839|1846.5|1840.5|1845|1839|14
1602771300000|2020-10-15 14:15:00|1845.3|1839.3|1846|1840|1847.5|1841.5|1844.8|1838.8|34
1602771600000|2020-10-15 14:20:00|1846.3|1840.3|1846|1840|1847.5|1841.5|1846|1840|27
1602771900000|2020-10-15 14:25:00|1845.8|1839.8|1842.8|1836.8|1846.3|1840.3|1842.8|1836.8|44
1602772200000|2020-10-15 14:30:00|1843|1837|1846.3|1840.3|1846.3|1840.3|1842.8|1836.8|31
1602772500000|2020-10-15 14:35:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1845.5|1839.5|16
1602772800000|2020-10-15 14:40:00|1846.3|1840.3|1847.5|1841.5|1848|1842|1846|1840|33
1602773100000|2020-10-15 14:45:00|1847.8|1841.8|1849|1843|1849|1843|1847.3|1841.3|21
1602773400000|2020-10-15 14:50:00|1849.3|1843.3|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|26
1602773700000|2020-10-15 14:55:00|1848.5|1842.5|1849.3|1843.3|1849.3|1843.3|1846.5|1840.5|29
1602774000000|2020-10-15 15:00:00|1849|1843|1849.3|1843.3|1849.5|1843.5|1848.8|1842.8|18
1602774300000|2020-10-15 15:05:00|1849.5|1843.5|1849.8|1843.8|1850|1844|1849.3|1843.3|6
1602774600000|2020-10-15 15:10:00|1850|1844|1850.5|1844.5|1850.5|1844.5|1849.8|1843.8|17
1602774900000|2020-10-15 15:15:00|1850.3|1844.3|1849.8|1843.8|1850.8|1844.8|1848|1842|35
1602775200000|2020-10-15 15:20:00|1850|1844|1850.5|1844.5|1850.8|1844.8|1849.3|1843.3|15
1602775500000|2020-10-15 15:25:00|1850.8|1844.8|1850.8|1844.8|1851.8|1845.8|1849.3|1843.3|51
1602775800000|2020-10-15 15:30:00|1851|1845|1855.8|1849.8|1856.3|1850.3|1851|1845|67
1602776100000|2020-10-15 15:35:00|1855.5|1849.5|1855.5|1849.5|1856|1850|1853.8|1847.8|42
1602776400000|2020-10-15 15:40:00|1855.3|1849.3|1854.5|1848.5|1855.3|1849.3|1852.8|1846.8|43
1602776700000|2020-10-15 15:45:00|1854.3|1848.3|1853.8|1847.8|1854.8|1848.8|1852.8|1846.8|37
1602777000000|2020-10-15 15:50:00|1854|1848|1855.5|1849.5|1855.8|1849.8|1853.3|1847.3|27
1602777300000|2020-10-15 15:55:00|1855.8|1849.8|1855.5|1849.5|1856.5|1850.5|1855|1849|20
1602777600000|2020-10-15 16:00:00|1855.8|1849.8|1855.8|1849.8|1855.8|1849.8|1855|1849|7
1602777900000|2020-10-15 16:05:00|1856.3|1850.3|1856.3|1850.3|1856.8|1850.8|1856|1850|6
1602778200000|2020-10-15 16:10:00|1856.5|1850.5|1857|1851|1857.8|1851.8|1856.3|1850.3|16
1602778500000|2020-10-15 16:15:00|1856.3|1850.3|1856.5|1850.5|1858|1852|1856.3|1850.3|15
1602778800000|2020-10-15 16:20:00|1856.8|1850.8|1857|1851|1857|1851|1856.3|1850.3|16
1602779100000|2020-10-15 16:25:00|1856.8|1850.8|1856.3|1850.3|1856.8|1850.8|1855.8|1849.8|7
1602779400000|2020-10-15 16:30:00|1856.8|1850.8|1856.8|1850.8|1857|1851|1856.8|1850.8|5
1602779700000|2020-10-15 16:35:00|1857|1851|1857.3|1851.3|1857.3|1851.3|1857|1851|8
1602780000000|2020-10-15 16:40:00|1857.5|1851.5|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|5
1602780300000|2020-10-15 16:45:00|1857.3|1851.3|1857.5|1851.5|1857.5|1851.5|1857.3|1851.3|2
1602780600000|2020-10-15 16:50:00|1857.3|1851.3|1857.5|1851.5|1857.8|1851.8|1857.3|1851.3|4
1602780900000|2020-10-15 16:55:00|1857.8|1851.8|1856.8|1850.8|1857.8|1851.8|1856.8|1850.8|5
1602806400000|2020-10-16 00:00:00|1857.5|1851.5|1857.1|1851.1|1857.5|1851.5|1857|1851|6
1602806700000|2020-10-16 00:05:00|1857|1851|1858.9|1852.9|1858.9|1852.9|1857|1851|8
1602807000000|2020-10-16 00:10:00|1858.5|1852.5|1858|1852|1858.5|1852.5|1858|1852|2
1602807300000|2020-10-16 00:15:00|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1858.1|1852.1|1
1602807600000|2020-10-16 00:20:00|1858|1852|1858|1852|1858.3|1852.3|1858|1852|4
1602807900000|2020-10-16 00:25:00|1858.3|1852.3|1858.1|1852.1|1858.3|1852.3|1858.1|1852.1|2
1602810000000|2020-10-16 01:00:00|1858.4|1852.4|1858.4|1852.4|1859.5|1853.5|1858.4|1852.4|14
1602810300000|2020-10-16 01:05:00|1858.5|1852.5|1858.5|1852.5|1858.9|1852.9|1858.5|1852.5|11
1602810600000|2020-10-16 01:10:00|1858.3|1852.3|1857.8|1851.8|1858.5|1852.5|1857.5|1851.5|23
1602810900000|2020-10-16 01:15:00|1858|1852|1857.8|1851.8|1858|1852|1857.8|1851.8|4
1602811200000|2020-10-16 01:20:00|1858|1852|1857|1851|1858|1852|1856.9|1850.9|16
1602811500000|2020-10-16 01:25:00|1857.3|1851.3|1856.1|1850.1|1857.3|1851.3|1855.5|1849.5|26
1602811800000|2020-10-16 01:30:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1602812100000|2020-10-16 01:35:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1602812400000|2020-10-16 01:40:00|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1856.4|1850.4|1
1602812700000|2020-10-16 01:45:00|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1856.1|1850.1|1
1602813300000|2020-10-16 01:55:00|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1855.9|1849.9|1
1602813600000|2020-10-16 02:00:00|1856|1850|1856.1|1850.1|1856.1|1850.1|1856|1850|2
1602813900000|2020-10-16 02:05:00|1856.3|1850.3|1856|1850|1856.3|1850.3|1855.9|1849.9|4
1602814200000|2020-10-16 02:10:00|1856.1|1850.1|1857.1|1851.1|1857.1|1851.1|1856.1|1850.1|5
1602814500000|2020-10-16 02:15:00|1857|1851|1857|1851|1857|1851|1857|1851|1
1602815100000|2020-10-16 02:25:00|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1857.1|1851.1|1
1602815400000|2020-10-16 02:30:00|1857|1851|1856.8|1850.8|1857|1851|1856.5|1850.5|6
1602815700000|2020-10-16 02:35:00|1857.1|1851.1|1857.4|1851.4|1857.4|1851.4|1857.1|1851.1|4
1602816000000|2020-10-16 02:40:00|1857.6|1851.6|1857.6|1851.6|1857.8|1851.8|1857.6|1851.6|3
1602816900000|2020-10-16 02:55:00|1857.4|1851.4|1857.6|1851.6|1857.8|1851.8|1857.4|1851.4|6
1602817200000|2020-10-16 03:00:00|1857.8|1851.8|1858.9|1852.9|1859.5|1853.5|1857.6|1851.6|21
1602817500000|2020-10-16 03:05:00|1858.6|1852.6|1858.9|1852.9|1858.9|1852.9|1858.6|1852.6|6
1602817800000|2020-10-16 03:10:00|1859.1|1853.1|1859.1|1853.1|1859.1|1853.1|1858.9|1852.9|3
1602818100000|2020-10-16 03:15:00|1858.9|1852.9|1858.8|1852.8|1859|1853|1858.8|1852.8|4
1602818400000|2020-10-16 03:20:00|1858.9|1852.9|1857.4|1851.4|1858.9|1852.9|1857.4|1851.4|9
1602818700000|2020-10-16 03:25:00|1857.5|1851.5|1857.4|1851.4|1857.6|1851.6|1856.8|1850.8|13
1602819000000|2020-10-16 03:30:00|1857.5|1851.5|1857.5|1851.5|1857.6|1851.6|1857.3|1851.3|7
1602819300000|2020-10-16 03:35:00|1857.6|1851.6|1859.1|1853.1|1859.1|1853.1|1857.6|1851.6|11
1602819600000|2020-10-16 03:40:00|1859.4|1853.4|1859.4|1853.4|1859.4|1853.4|1859.4|1853.4|1
1602819900000|2020-10-16 03:45:00|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1859.6|1853.6|1
1602820200000|2020-10-16 03:50:00|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1859.8|1853.8|1
1602820500000|2020-10-16 03:55:00|1859.6|1853.6|1858.4|1852.4|1859.6|1853.6|1858.4|1852.4|9
1602820800000|2020-10-16 04:00:00|1858.5|1852.5|1858.5|1852.5|1858.8|1852.8|1858.4|1852.4|6
1602821100000|2020-10-16 04:05:00|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1858.8|1852.8|1
1602821400000|2020-10-16 04:10:00|1858.6|1852.6|1858.8|1852.8|1858.8|1852.8|1858.6|1852.6|4
1602821700000|2020-10-16 04:15:00|1858.6|1852.6|1858|1852|1858.6|1852.6|1858|1852|5
1602822300000|2020-10-16 04:25:00|1858.3|1852.3|1858|1852|1858.3|1852.3|1858|1852|2
1602822600000|2020-10-16 04:30:00|1857.8|1851.8|1858.1|1852.1|1858.1|1852.1|1857.8|1851.8|2
1602822900000|2020-10-16 04:35:00|1858.4|1852.4|1858.4|1852.4|1858.4|1852.4|1858.3|1852.3|3
1602823200000|2020-10-16 04:40:00|1858.5|1852.5|1858.8|1852.8|1858.8|1852.8|1858.5|1852.5|2
1602823800000|2020-10-16 04:50:00|1858.6|1852.6|1858.4|1852.4|1858.6|1852.6|1858.4|1852.4|2
1602824400000|2020-10-16 05:00:00|1858.5|1852.5|1858.6|1852.6|1858.6|1852.6|1858.5|1852.5|2
1602824700000|2020-10-16 05:05:00|1858.5|1852.5|1857.8|1851.8|1858.5|1852.5|1857.8|1851.8|3
1602825000000|2020-10-16 05:10:00|1857.6|1851.6|1857.8|1851.8|1857.9|1851.9|1857.1|1851.1|5
1602825300000|2020-10-16 05:15:00|1857|1851|1857|1851|1857|1851|1857|1851|1
1602825600000|2020-10-16 05:20:00|1856.9|1850.9|1856.5|1850.5|1857|1851|1856.4|1850.4|12
1602825900000|2020-10-16 05:25:00|1856.6|1850.6|1857|1851|1857|1851|1856.6|1850.6|2
1602826200000|2020-10-16 05:30:00|1856.9|1850.9|1856.6|1850.6|1856.9|1850.9|1856.6|1850.6|2
1602826800000|2020-10-16 05:40:00|1856.4|1850.4|1856.5|1850.5|1856.5|1850.5|1855.5|1849.5|10
1602827100000|2020-10-16 05:45:00|1856.3|1850.3|1854.3|1848.3|1856.3|1850.3|1854|1848|9
1602827400000|2020-10-16 05:50:00|1854.1|1848.1|1855.8|1849.8|1855.8|1849.8|1853.9|1847.9|12
1602827700000|2020-10-16 05:55:00|1856.3|1850.3|1855.5|1849.5|1856.3|1850.3|1855.5|1849.5|10
1602828000000|2020-10-16 06:00:00|1855.3|1849.3|1855.8|1849.8|1855.8|1849.8|1854.4|1848.4|8
1602828600000|2020-10-16 06:10:00|1856|1850|1854.9|1848.9|1856|1850|1854.8|1848.8|20
1602829200000|2020-10-16 06:20:00|1855.1|1849.1|1854.4|1848.4|1855.5|1849.5|1854.4|1848.4|13
1602829500000|2020-10-16 06:25:00|1854.6|1848.6|1854.4|1848.4|1854.6|1848.6|1854.3|1848.3|4
1602829800000|2020-10-16 06:30:00|1854.9|1848.9|1855.4|1849.4|1855.4|1849.4|1854.8|1848.8|11
1602830100000|2020-10-16 06:35:00|1855.3|1849.3|1856.3|1850.3|1856.5|1850.5|1854.8|1848.8|12
1602830400000|2020-10-16 06:40:00|1856|1850|1856.9|1850.9|1857.4|1851.4|1856|1850|9
1602830700000|2020-10-16 06:45:00|1856.8|1850.8|1856.8|1850.8|1856.8|1850.8|1856.3|1850.3|10
1602831000000|2020-10-16 06:50:00|1856.5|1850.5|1856.4|1850.4|1856.8|1850.8|1856.4|1850.4|4
1602831300000|2020-10-16 06:55:00|1856.3|1850.3|1857.5|1851.5|1858|1852|1856.3|1850.3|14
1602831600000|2020-10-16 07:00:00|1857.8|1851.8|1860|1854|1860|1854|1857.5|1851.5|48
1602831900000|2020-10-16 07:05:00|1860.3|1854.3|1860.8|1854.8|1862|1856|1859.3|1853.3|34
1602832200000|2020-10-16 07:10:00|1861|1855|1863|1857|1863.5|1857.5|1861|1855|17
1602832500000|2020-10-16 07:15:00|1863.5|1857.5|1864|1858|1865.5|1859.5|1863.5|1857.5|36
1602832800000|2020-10-16 07:20:00|1863.8|1857.8|1864|1858|1864.5|1858.5|1863.8|1857.8|16
1602833100000|2020-10-16 07:25:00|1864.3|1858.3|1865.8|1859.8|1865.8|1859.8|1863.8|1857.8|15
1602833400000|2020-10-16 07:30:00|1865.5|1859.5|1864.3|1858.3|1865.5|1859.5|1864|1858|11
1602833700000|2020-10-16 07:35:00|1863.8|1857.8|1860.8|1854.8|1863.8|1857.8|1860.8|1854.8|12
1602834000000|2020-10-16 07:40:00|1861.3|1855.3|1862.8|1856.8|1862.8|1856.8|1861.3|1855.3|5
1602834300000|2020-10-16 07:45:00|1863|1857|1862.8|1856.8|1863.3|1857.3|1862|1856|12
1602834600000|2020-10-16 07:50:00|1863|1857|1864.8|1858.8|1864.8|1858.8|1863|1857|15
1602834900000|2020-10-16 07:55:00|1865|1859|1864.8|1858.8|1865|1859|1864.8|1858.8|2
1602835200000|2020-10-16 08:00:00|1864.3|1858.3|1864.3|1858.3|1864.8|1858.8|1863.8|1857.8|23
1602835500000|2020-10-16 08:05:00|1864.5|1858.5|1864.3|1858.3|1865|1859|1863.8|1857.8|11
1602835800000|2020-10-16 08:10:00|1864|1858|1865.8|1859.8|1866.8|1860.8|1863.8|1857.8|34
1602836100000|2020-10-16 08:15:00|1866|1860|1863.8|1857.8|1867|1861|1863.8|1857.8|26
1602836400000|2020-10-16 08:20:00|1863.3|1857.3|1864|1858|1864.5|1858.5|1863.3|1857.3|7
1602836700000|2020-10-16 08:25:00|1864.3|1858.3|1864.5|1858.5|1864.5|1858.5|1863.8|1857.8|8
1602837000000|2020-10-16 08:30:00|1864.3|1858.3|1862.8|1856.8|1864.8|1858.8|1861.3|1855.3|27
1602837300000|2020-10-16 08:35:00|1862.5|1856.5|1861.3|1855.3|1862.8|1856.8|1861|1855|22
1602837600000|2020-10-16 08:40:00|1860.5|1854.5|1859.5|1853.5|1860.5|1854.5|1859|1853|25
1602837900000|2020-10-16 08:45:00|1859.8|1853.8|1860|1854|1860.3|1854.3|1858.8|1852.8|23
1602838200000|2020-10-16 08:50:00|1860.3|1854.3|1857.3|1851.3|1860.8|1854.8|1856.5|1850.5|30
1602838500000|2020-10-16 08:55:00|1856.8|1850.8|1859.3|1853.3|1859.8|1853.8|1856.5|1850.5|30
1602838800000|2020-10-16 09:00:00|1859|1853|1860|1854|1861|1855|1859|1853|33
1602839100000|2020-10-16 09:05:00|1859.8|1853.8|1858.3|1852.3|1861|1855|1857.3|1851.3|20
1602839400000|2020-10-16 09:10:00|1858.5|1852.5|1857|1851|1859|1853|1856.3|1850.3|28
1602839700000|2020-10-16 09:15:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.3|1850.3|27
1602840000000|2020-10-16 09:20:00|1858.5|1852.5|1858.8|1852.8|1859.8|1853.8|1858.3|1852.3|17
1602840300000|2020-10-16 09:25:00|1859|1853|1858.8|1852.8|1859.3|1853.3|1857|1851|21
1602840600000|2020-10-16 09:30:00|1859|1853|1858.8|1852.8|1859|1853|1857.5|1851.5|10
1602840900000|2020-10-16 09:35:00|1859|1853|1859|1853|1859.8|1853.8|1859|1853|11
1602841200000|2020-10-16 09:40:00|1859.3|1853.3|1859|1853|1860.3|1854.3|1859|1853|10
1602841500000|2020-10-16 09:45:00|1858.8|1852.8|1858.5|1852.5|1859.3|1853.3|1858|1852|16
1602841800000|2020-10-16 09:50:00|1858.3|1852.3|1859.3|1853.3|1859.3|1853.3|1858.3|1852.3|15
1602842100000|2020-10-16 09:55:00|1859.5|1853.5|1860.8|1854.8|1860.8|1854.8|1859.3|1853.3|9
1602842400000|2020-10-16 10:00:00|1861|1855|1861.5|1855.5|1862.3|1856.3|1861|1855|20
1602842700000|2020-10-16 10:05:00|1861.8|1855.8|1862|1856|1862.8|1856.8|1861.5|1855.5|19
1602843000000|2020-10-16 10:10:00|1862.3|1856.3|1861.3|1855.3|1862.3|1856.3|1860.5|1854.5|14
1602843300000|2020-10-16 10:15:00|1861|1855|1861.8|1855.8|1861.8|1855.8|1859.8|1853.8|20
1602843600000|2020-10-16 10:20:00|1862|1856|1861.8|1855.8|1862|1856|1861.8|1855.8|6
1602843900000|2020-10-16 10:25:00|1862|1856|1863.3|1857.3|1863.5|1857.5|1861.8|1855.8|11
1602844200000|2020-10-16 10:30:00|1863|1857|1864|1858|1864.3|1858.3|1862.8|1856.8|18
1602844500000|2020-10-16 10:35:00|1863.8|1857.8|1864.3|1858.3|1864.8|1858.8|1863.8|1857.8|18
1602844800000|2020-10-16 10:40:00|1864.5|1858.5|1864.3|1858.3|1864.5|1858.5|1863|1857|27
1602845100000|2020-10-16 10:45:00|1864.5|1858.5|1866.3|1860.3|1866.8|1860.8|1864.3|1858.3|18
1602845400000|2020-10-16 10:50:00|1866.5|1860.5|1865|1859|1866.5|1860.5|1864.8|1858.8|29
1602845700000|2020-10-16 10:55:00|1865.3|1859.3|1866.3|1860.3|1866.3|1860.3|1865.3|1859.3|12
1602846300000|2020-10-16 11:05:00|1866.8|1860.8|1866.3|1860.3|1866.8|1860.8|1865.8|1859.8|5
1602846600000|2020-10-16 11:10:00|1866.5|1860.5|1864.8|1858.8|1866.5|1860.5|1864.8|1858.8|13
1602846900000|2020-10-16 11:15:00|1865.3|1859.3|1865.8|1859.8|1866.3|1860.3|1864.8|1858.8|17
1602847200000|2020-10-16 11:20:00|1866|1860|1866.3|1860.3|1866.3|1860.3|1866|1860|2
1602847500000|2020-10-16 11:25:00|1866.5|1860.5|1867.8|1861.8|1867.8|1861.8|1866.5|1860.5|11
1602847800000|2020-10-16 11:30:00|1867.5|1861.5|1867.8|1861.8|1867.8|1861.8|1867.3|1861.3|5
1602848100000|2020-10-16 11:35:00|1867.3|1861.3|1866.8|1860.8|1867.8|1861.8|1866.8|1860.8|12
1602848400000|2020-10-16 11:40:00|1867|1861|1867|1861|1867.8|1861.8|1866.8|1860.8|10
1602848700000|2020-10-16 11:45:00|1867.3|1861.3|1867.8|1861.8|1867.8|1861.8|1867.3|1861.3|7
1602849000000|2020-10-16 11:50:00|1867.3|1861.3|1866.5|1860.5|1867.3|1861.3|1866.3|1860.3|10
1602849300000|2020-10-16 11:55:00|1866.3|1860.3|1866.8|1860.8|1867|1861|1865.3|1859.3|33
1602849600000|2020-10-16 12:00:00|1867.3|1861.3|1870.3|1864.3|1871|1865|1867.3|1861.3|25
1602849900000|2020-10-16 12:05:00|1870.5|1864.5|1870.8|1864.8|1871.3|1865.3|1870.3|1864.3|22
1602850200000|2020-10-16 12:10:00|1870.5|1864.5|1871.8|1865.8|1871.8|1865.8|1870.3|1864.3|20
1602850500000|2020-10-16 12:15:00|1872|1866|1874|1868|1875|1869|1871.8|1865.8|27
1602850800000|2020-10-16 12:20:00|1874.3|1868.3|1870.5|1864.5|1874.3|1868.3|1870|1864|33
1602851100000|2020-10-16 12:25:00|1870.8|1864.8|1870.5|1864.5|1871|1865|1869.8|1863.8|13
1602851400000|2020-10-16 12:30:00|1870|1864|1869.3|1863.3|1870.5|1864.5|1869.3|1863.3|15
1602851700000|2020-10-16 12:35:00|1869.5|1863.5|1870.8|1864.8|1872.3|1866.3|1869.5|1863.5|40
1602852000000|2020-10-16 12:40:00|1870.5|1864.5|1870.8|1864.8|1871|1865|1870.3|1864.3|12
1602852300000|2020-10-16 12:45:00|1871|1865|1871|1865|1871.8|1865.8|1871|1865|12
1602852600000|2020-10-16 12:50:00|1870.8|1864.8|1871|1865|1871.3|1865.3|1870.5|1864.5|6
1602852900000|2020-10-16 12:55:00|1871.3|1865.3|1871.3|1865.3|1872|1866|1870.8|1864.8|20
1602853200000|2020-10-16 13:00:00|1871|1865|1870.3|1864.3|1871.5|1865.5|1870|1864|28
1602853500000|2020-10-16 13:05:00|1870.5|1864.5|1870.8|1864.8|1871.5|1865.5|1870.3|1864.3|58
1602853800000|2020-10-16 13:10:00|1870.5|1864.5|1869.5|1863.5|1870.8|1864.8|1869|1863|28
1602854100000|2020-10-16 13:15:00|1869.8|1863.8|1870.5|1864.5|1870.5|1864.5|1869.5|1863.5|18
1602854400000|2020-10-16 13:20:00|1870.8|1864.8|1871.5|1865.5|1871.5|1865.5|1870.8|1864.8|9
1602854700000|2020-10-16 13:25:00|1871.8|1865.8|1872.8|1866.8|1872.8|1866.8|1871.3|1865.3|15
1602855000000|2020-10-16 13:30:00|1872.5|1866.5|1871.5|1865.5|1873.5|1867.5|1870.5|1864.5|22
1602855300000|2020-10-16 13:35:00|1871.3|1865.3|1873|1867|1873|1867|1870.3|1864.3|19
1602855600000|2020-10-16 13:40:00|1873.3|1867.3|1871.8|1865.8|1873.5|1867.5|1871.3|1865.3|24
1602855900000|2020-10-16 13:45:00|1872|1866|1872.5|1866.5|1872.5|1866.5|1870.8|1864.8|36
1602856200000|2020-10-16 13:50:00|1872.8|1866.8|1872.3|1866.3|1872.8|1866.8|1871.8|1865.8|14
1602856500000|2020-10-16 13:55:00|1872|1866|1872.8|1866.8|1872.8|1866.8|1872|1866|4
1602856800000|2020-10-16 14:00:00|1872.5|1866.5|1874.8|1868.8|1874.8|1868.8|1872|1866|25
1602857100000|2020-10-16 14:05:00|1875|1869|1874.3|1868.3|1875|1869|1873.8|1867.8|15
1602857400000|2020-10-16 14:10:00|1874.8|1868.8|1874.8|1868.8|1874.8|1868.8|1874.5|1868.5|7
1602857700000|2020-10-16 14:15:00|1875|1869|1874.8|1868.8|1875|1869|1874.8|1868.8|4
1602858000000|2020-10-16 14:20:00|1874.3|1868.3|1872.3|1866.3|1874.3|1868.3|1872.3|1866.3|18
1602858300000|2020-10-16 14:25:00|1872.8|1866.8|1874|1868|1874.8|1868.8|1872|1866|30
1602858600000|2020-10-16 14:30:00|1873.8|1867.8|1872|1866|1874|1868|1871.3|1865.3|51
1602858900000|2020-10-16 14:35:00|1872.3|1866.3|1873|1867|1873.8|1867.8|1871.3|1865.3|45
1602859200000|2020-10-16 14:40:00|1872.8|1866.8|1871.5|1865.5|1873.3|1867.3|1871|1865|30
1602859500000|2020-10-16 14:45:00|1871.8|1865.8|1872.3|1866.3|1873.5|1867.5|1871.3|1865.3|39
1602859800000|2020-10-16 14:50:00|1872.5|1866.5|1874.5|1868.5|1875|1869|1872.5|1866.5|20
1602860100000|2020-10-16 14:55:00|1874.3|1868.3|1873.3|1867.3|1874.3|1868.3|1870.8|1864.8|56
1602860400000|2020-10-16 15:00:00|1873|1867|1873.3|1867.3|1874|1868|1872.5|1866.5|19
1602860700000|2020-10-16 15:05:00|1872.8|1866.8|1873.3|1867.3|1873.3|1867.3|1872.8|1866.8|7
1602861000000|2020-10-16 15:10:00|1873|1867|1872|1866|1873.3|1867.3|1871.3|1865.3|15
1602861300000|2020-10-16 15:15:00|1871.8|1865.8|1871.8|1865.8|1872.3|1866.3|1871.8|1865.8|19
1602861600000|2020-10-16 15:20:00|1872|1866|1871.8|1865.8|1872.3|1866.3|1870.3|1864.3|36
1602861900000|2020-10-16 15:25:00|1871|1865|1871.8|1865.8|1872.3|1866.3|1869.8|1863.8|26
1602862200000|2020-10-16 15:30:00|1872|1866|1870.3|1864.3|1875.3|1869.3|1870.3|1864.3|157
1602862500000|2020-10-16 15:35:00|1870|1864|1868.8|1862.8|1870.3|1864.3|1864.5|1858.5|72
1602862800000|2020-10-16 15:40:00|1869|1863|1867|1861|1870.3|1864.3|1866|1860|28
1602863100000|2020-10-16 15:45:00|1867.5|1861.5|1868.3|1862.3|1868.3|1862.3|1866.3|1860.3|19
1602863400000|2020-10-16 15:50:00|1868.8|1862.8|1867.5|1861.5|1869|1863|1867.3|1861.3|20
1602863700000|2020-10-16 15:55:00|1867.8|1861.8|1867.8|1861.8|1868.8|1862.8|1867.5|1861.5|10
1602864000000|2020-10-16 16:00:00|1867.5|1861.5|1868|1862|1868|1862|1867.5|1861.5|5
1602864300000|2020-10-16 16:05:00|1867.8|1861.8|1867.5|1861.5|1867.8|1861.8|1865.5|1859.5|16
1602864600000|2020-10-16 16:10:00|1868.3|1862.3|1868.8|1862.8|1869|1863|1867.8|1861.8|7
1602864900000|2020-10-16 16:15:00|1869|1863|1869.8|1863.8|1870.8|1864.8|1869|1863|14
1602865200000|2020-10-16 16:20:00|1869.5|1863.5|1868|1862|1869.5|1863.5|1868|1862|7
1602865500000|2020-10-16 16:25:00|1868.8|1862.8|1868|1862|1869|1863|1868|1862|5
1602865800000|2020-10-16 16:30:00|1867.5|1861.5|1867.8|1861.8|1867.8|1861.8|1867|1861|5
1602866100000|2020-10-16 16:35:00|1868|1862|1871.5|1865.5|1871.8|1865.8|1867.8|1861.8|20
1602866400000|2020-10-16 16:40:00|1870|1864|1869.8|1863.8|1870.5|1864.5|1869.5|1863.5|13
1602866700000|2020-10-16 16:45:00|1870|1864|1867.8|1861.8|1870|1864|1867.8|1861.8|15
1602867000000|2020-10-16 16:50:00|1868|1862|1868.8|1862.8|1868.8|1862.8|1868|1862|4
1603065600000|2020-10-19 00:00:00|1870|1857|1867.1|1860.1|1870|1860.1|1867.1|1857|2
1603065900000|2020-10-19 00:05:00|1866.5|1859.5|1867.3|1860.3|1867.3|1860.3|1866.5|1859.5|3
1603066200000|2020-10-19 00:10:00|1867.4|1860.4|1867.4|1860.4|1867.5|1860.5|1867.4|1860.4|3
1603066500000|2020-10-19 00:15:00|1867.3|1860.3|1867.6|1860.6|1867.6|1860.6|1867|1860|4
1603066800000|2020-10-19 00:20:00|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1
1603067100000|2020-10-19 00:25:00|1867.3|1860.3|1867.3|1860.3|1867.3|1860.3|1867.3|1860.3|1
1603067400000|2020-10-19 00:30:00|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1867.5|1860.5|1
1603067700000|2020-10-19 00:35:00|1867.6|1860.6|1867.8|1860.8|1868.3|1861.3|1867.5|1860.5|6
1603068300000|2020-10-19 00:45:00|1868.3|1861.3|1868.3|1861.3|1868.3|1861.3|1868.3|1861.3|1
1603068900000|2020-10-19 00:55:00|1868.5|1861.5|1869.6|1862.6|1869.6|1862.6|1868.5|1861.5|7
1603069200000|2020-10-19 01:00:00|1869.8|1862.8|1870.3|1863.3|1871.3|1864.3|1869.8|1862.8|22
1603069500000|2020-10-19 01:05:00|1869.9|1862.9|1871|1864|1871.3|1864.3|1869.9|1862.9|30
1603070100000|2020-10-19 01:15:00|1870.8|1863.8|1870.9|1863.9|1870.9|1863.9|1870.5|1863.5|4
1603070400000|2020-10-19 01:20:00|1870.8|1863.8|1870.5|1863.5|1870.8|1863.8|1870.3|1863.3|4
1603070700000|2020-10-19 01:25:00|1870.3|1863.3|1871|1864|1871|1864|1870.3|1863.3|3
1603071000000|2020-10-19 01:30:00|1870.8|1863.8|1871|1864|1871|1864|1870.5|1863.5|6
1603071300000|2020-10-19 01:35:00|1871.1|1864.1|1871.1|1864.1|1871.1|1864.1|1871|1864|3
1603071600000|2020-10-19 01:40:00|1871.3|1864.3|1869.6|1862.6|1871.3|1864.3|1869|1862|12
1603071900000|2020-10-19 01:45:00|1869|1862|1870.3|1863.3|1870.3|1863.3|1869|1862|9
1603072200000|2020-10-19 01:50:00|1870.6|1863.6|1870.1|1863.1|1870.6|1863.6|1870|1863|4
1603072800000|2020-10-19 02:00:00|1870|1863|1870|1863|1870|1863|1870|1863|1
1603073100000|2020-10-19 02:05:00|1869.6|1862.6|1867.6|1860.6|1870.1|1863.1|1867.6|1860.6|12
1603073400000|2020-10-19 02:10:00|1867.8|1860.8|1868|1861|1868.1|1861.1|1867.4|1860.4|19
1603073700000|2020-10-19 02:15:00|1867.6|1860.6|1867.6|1860.6|1867.6|1860.6|1867.6|1860.6|1
1603074000000|2020-10-19 02:20:00|1867.8|1860.8|1867.8|1860.8|1867.8|1860.8|1867.8|1860.8|1
1603074300000|2020-10-19 02:25:00|1867.5|1860.5|1867.5|1860.5|1867.6|1860.6|1867.5|1860.5|3
1603074600000|2020-10-19 02:30:00|1867.4|1860.4|1867.3|1860.3|1867.4|1860.4|1867.3|1860.3|2
1603074900000|2020-10-19 02:35:00|1867.5|1860.5|1868|1861|1868|1861|1867.5|1860.5|3
1603075200000|2020-10-19 02:40:00|1867.8|1860.8|1867.3|1860.3|1867.8|1860.8|1867.1|1860.1|5
1603075500000|2020-10-19 02:45:00|1868|1861|1868|1861|1868|1861|1867.8|1860.8|4
1603075800000|2020-10-19 02:50:00|1868.3|1861.3|1867.5|1860.5|1868.3|1861.3|1867.5|1860.5|4
1603076100000|2020-10-19 02:55:00|1868|1861|1868|1861|1868.1|1861.1|1867.6|1860.6|6
1603076400000|2020-10-19 03:00:00|1868.3|1861.3|1868.4|1861.4|1868.5|1861.5|1868.3|1861.3|5
1603076700000|2020-10-19 03:05:00|1868.3|1861.3|1870.8|1863.8|1870.8|1863.8|1868.3|1861.3|12
1603077000000|2020-10-19 03:10:00|1870.6|1863.6|1869.3|1862.3|1870.6|1863.6|1869.1|1862.1|13
1603077300000|2020-10-19 03:15:00|1869|1862|1869|1862|1869.1|1862.1|1868|1861|8
1603077600000|2020-10-19 03:20:00|1869.3|1862.3|1868.8|1861.8|1869.8|1862.8|1868.8|1861.8|9
1603077900000|2020-10-19 03:25:00|1868.6|1861.6|1867.9|1860.9|1868.6|1861.6|1867.9|1860.9|4
1603078200000|2020-10-19 03:30:00|1868|1861|1868.8|1861.8|1868.8|1861.8|1868|1861|3
1603078500000|2020-10-19 03:35:00|1868.9|1861.9|1869|1862|1869.1|1862.1|1868.9|1861.9|4
1603079100000|2020-10-19 03:45:00|1869.3|1862.3|1869.5|1862.5|1869.5|1862.5|1869|1862|5
1603079400000|2020-10-19 03:50:00|1869.9|1862.9|1869.9|1862.9|1869.9|1862.9|1869.9|1862.9|1
1603079700000|2020-10-19 03:55:00|1870|1863|1870.1|1863.1|1870.1|1863.1|1870|1863|2
1603080300000|2020-10-19 04:05:00|1870.5|1863.5|1870.9|1863.9|1870.9|1863.9|1870.5|1863.5|3
1603081500000|2020-10-19 04:25:00|1870.8|1863.8|1870.3|1863.3|1870.8|1863.8|1869.9|1862.9|4
1603081800000|2020-10-19 04:30:00|1870|1863|1870|1863|1870|1863|1870|1863|1
1603082100000|2020-10-19 04:35:00|1870.8|1863.8|1870.8|1863.8|1870.8|1863.8|1870.8|1863.8|1
1603082400000|2020-10-19 04:40:00|1870.6|1863.6|1870.8|1863.8|1870.8|1863.8|1870.6|1863.6|2
1603083300000|2020-10-19 04:55:00|1870.3|1863.3|1870|1863|1870.3|1863.3|1869.8|1862.8|3
1603083600000|2020-10-19 05:00:00|1869.8|1862.8|1867.4|1860.4|1869.8|1862.8|1867.4|1860.4|9
1603083900000|2020-10-19 05:05:00|1866.9|1859.9|1866.8|1859.8|1867.3|1860.3|1866.8|1859.8|8
1603084200000|2020-10-19 05:10:00|1866.9|1859.9|1866.3|1859.3|1867.3|1860.3|1866|1859|10
1603084800000|2020-10-19 05:20:00|1866.8|1859.8|1866.5|1859.5|1866.8|1859.8|1866.5|1859.5|2
1603085400000|2020-10-19 05:30:00|1866.6|1859.6|1865.9|1858.9|1867.4|1860.4|1865.9|1858.9|12
1603085700000|2020-10-19 05:35:00|1866|1859|1866.4|1859.4|1866.8|1859.8|1865.8|1858.8|12
1603086000000|2020-10-19 05:40:00|1866.1|1859.1|1865.6|1858.6|1866.6|1859.6|1865.3|1858.3|16
1603086300000|2020-10-19 05:45:00|1866|1859|1867|1860|1867.6|1860.6|1865.9|1858.9|39
1603086600000|2020-10-19 05:50:00|1866.8|1859.8|1867.8|1860.8|1868.1|1861.1|1866.3|1859.3|42
1603086900000|2020-10-19 05:55:00|1867.5|1860.5|1866.5|1859.5|1868|1861|1866.5|1859.5|15
1603087200000|2020-10-19 06:00:00|1866.6|1859.6|1866.3|1859.3|1866.6|1859.6|1866.3|1859.3|3
1603087500000|2020-10-19 06:05:00|1867.1|1860.1|1865.8|1858.8|1867.1|1860.1|1865.8|1858.8|10
1603087800000|2020-10-19 06:10:00|1865.4|1858.4|1864.8|1857.8|1865.6|1858.6|1864.8|1857.8|8
1603088100000|2020-10-19 06:15:00|1865.4|1858.4|1865.3|1858.3|1865.6|1858.6|1865.1|1858.1|8
1603088400000|2020-10-19 06:20:00|1865|1858|1867.3|1860.3|1867.4|1860.4|1864.9|1857.9|16
1603088700000|2020-10-19 06:25:00|1867.8|1860.8|1868|1861|1868.8|1861.8|1867.8|1860.8|16
1603089000000|2020-10-19 06:30:00|1868.5|1861.5|1868.8|1861.8|1868.8|1861.8|1868.3|1861.3|7
1603089300000|2020-10-19 06:35:00|1868.5|1861.5|1867.3|1860.3|1868.5|1861.5|1867|1860|12
1603089600000|2020-10-19 06:40:00|1867.4|1860.4|1868.1|1861.1|1868.1|1861.1|1867.4|1860.4|7
1603089900000|2020-10-19 06:45:00|1867.9|1860.9|1867.4|1860.4|1867.9|1860.9|1867.3|1860.3|6
1603090200000|2020-10-19 06:50:00|1867.3|1860.3|1867.6|1860.6|1867.9|1860.9|1867|1860|21
1603090500000|2020-10-19 06:55:00|1867.5|1860.5|1867.8|1860.8|1868.5|1861.5|1866.8|1859.8|14
1603090800000|2020-10-19 07:00:00|1867.5|1860.5|1868.8|1861.8|1868.8|1861.8|1867|1860|15
1603091100000|2020-10-19 07:05:00|1869|1862|1869.8|1862.8|1869.8|1862.8|1869|1862|4
1603091400000|2020-10-19 07:10:00|1869.3|1862.3|1869.3|1862.3|1869.8|1862.8|1868.3|1861.3|14
1603091700000|2020-10-19 07:15:00|1868.3|1861.3|1866.8|1859.8|1868.3|1861.3|1866.5|1859.5|11
1603092000000|2020-10-19 07:20:00|1867|1860|1864.8|1857.8|1867.5|1860.5|1864.8|1857.8|15
1603092300000|2020-10-19 07:25:00|1865|1858|1865.8|1858.8|1865.8|1858.8|1864.5|1857.5|8
1603092600000|2020-10-19 07:30:00|1865|1858|1865.3|1858.3|1865.8|1858.8|1865|1858|16
1603092900000|2020-10-19 07:35:00|1865.5|1858.5|1865|1858|1865.8|1858.8|1865|1858|4
1603093200000|2020-10-19 07:40:00|1865.5|1858.5|1865.8|1858.8|1865.8|1858.8|1865.3|1858.3|21
1603093500000|2020-10-19 07:45:00|1865.5|1858.5|1865|1858|1865.5|1858.5|1865|1858|13
1603093800000|2020-10-19 07:50:00|1864.8|1857.8|1865.3|1858.3|1865.5|1858.5|1864.5|1857.5|8
1603094100000|2020-10-19 07:55:00|1864.8|1857.8|1863.8|1856.8|1864.8|1857.8|1862.8|1855.8|14
1603094400000|2020-10-19 08:00:00|1864|1857|1861.8|1854.8|1864.3|1857.3|1860.8|1853.8|81
1603094700000|2020-10-19 08:05:00|1862.3|1855.3|1861.8|1854.8|1862.3|1855.3|1861.8|1854.8|9
1603095000000|2020-10-19 08:10:00|1861.5|1854.5|1861.3|1854.3|1861.5|1854.5|1860.8|1853.8|14
1603095300000|2020-10-19 08:15:00|1862|1855|1863.8|1856.8|1864|1857|1860.8|1853.8|19
1603095600000|2020-10-19 08:20:00|1864.3|1857.3|1861.8|1854.8|1864.3|1857.3|1861.3|1854.3|17
1603095900000|2020-10-19 08:25:00|1862|1855|1862.3|1855.3|1862.3|1855.3|1861.8|1854.8|6
1603096200000|2020-10-19 08:30:00|1862|1855|1863.3|1856.3|1863.8|1856.8|1861.8|1854.8|28
1603096500000|2020-10-19 08:35:00|1863|1856|1862|1855|1863.3|1856.3|1861.8|1854.8|19
1603096800000|2020-10-19 08:40:00|1862.3|1855.3|1862.8|1855.8|1862.8|1855.8|1861.8|1854.8|15
1603097100000|2020-10-19 08:45:00|1862.3|1855.3|1862.3|1855.3|1862.3|1855.3|1861.8|1854.8|8
1603097400000|2020-10-19 08:50:00|1862|1855|1862.3|1855.3|1862.3|1855.3|1861.8|1854.8|10
1603097700000|2020-10-19 08:55:00|1862|1855|1861.8|1854.8|1862.3|1855.3|1861.8|1854.8|12
1603098000000|2020-10-19 09:00:00|1862.3|1855.3|1861.8|1854.8|1862.3|1855.3|1861.8|1854.8|6
1603098600000|2020-10-19 09:10:00|1861.5|1854.5|1861.5|1854.5|1861.8|1854.8|1861.3|1854.3|7
1603098900000|2020-10-19 09:15:00|1861.8|1854.8|1861.8|1855.8|1861.8|1855.8|1861|1854.5|5
1603099200000|2020-10-19 09:20:00|1862.3|1856.3|1861|1855|1862.3|1856.3|1861|1855|5
1603099500000|2020-10-19 09:25:00|1861.3|1855.3|1861|1855|1861.3|1855.3|1861|1855|4
1603099800000|2020-10-19 09:30:00|1860.8|1854.8|1861.8|1855.8|1861.8|1855.8|1860.8|1854.8|9
1603100100000|2020-10-19 09:35:00|1861.5|1855.5|1861.3|1855.3|1861.5|1855.5|1860.8|1854.8|3
1603100400000|2020-10-19 09:40:00|1861.5|1855.5|1861.3|1855.3|1861.8|1855.8|1861.3|1855.3|4
1603100700000|2020-10-19 09:45:00|1861.5|1855.5|1860.8|1854.8|1861.8|1855.8|1860.5|1854.5|7
1603101000000|2020-10-19 09:50:00|1861|1855|1860.8|1854.8|1861.3|1855.3|1860.8|1854.8|6
1603101300000|2020-10-19 09:55:00|1861.3|1855.3|1861.3|1855.3|1861.5|1855.5|1861.3|1855.3|3
1603101600000|2020-10-19 10:00:00|1861.5|1855.5|1861.8|1855.8|1862|1856|1861.5|1855.5|3
1603101900000|2020-10-19 10:05:00|1861.5|1855.5|1861.8|1855.8|1861.8|1855.8|1861.3|1855.3|5
1603102200000|2020-10-19 10:10:00|1861.5|1855.5|1862.3|1856.3|1862.3|1856.3|1861.5|1855.5|40
1603102500000|2020-10-19 10:15:00|1862|1856|1862.3|1856.3|1862.3|1856.3|1861.8|1855.8|16
1603102800000|2020-10-19 10:20:00|1862|1856|1861.3|1855.3|1862.3|1856.3|1861.3|1855.3|5
1603103100000|2020-10-19 10:25:00|1861.5|1855.5|1860.3|1854.3|1861.5|1855.5|1860.3|1854.3|7
1603103400000|2020-10-19 10:30:00|1860.5|1854.5|1860.3|1854.3|1860.8|1854.8|1860.3|1854.3|7
1603103700000|2020-10-19 10:35:00|1860.8|1854.8|1860.8|1854.8|1861.3|1855.3|1860.3|1854.3|8
1603104000000|2020-10-19 10:40:00|1860.5|1854.5|1860.3|1854.3|1860.8|1854.8|1860.3|1854.3|7
1603104300000|2020-10-19 10:45:00|1860|1854|1856.8|1850.8|1860|1854|1856.3|1850.3|22
1603104600000|2020-10-19 10:50:00|1856.5|1850.5|1856.3|1850.3|1856.8|1850.8|1856.3|1850.3|27
1603104900000|2020-10-19 10:55:00|1856|1850|1855.5|1849.5|1856.5|1850.5|1855.5|1849.5|12
1603105200000|2020-10-19 11:00:00|1855.8|1849.8|1856|1850|1856.3|1850.3|1855.5|1849.5|7
1603105500000|2020-10-19 11:05:00|1856.3|1850.3|1855.8|1849.8|1856.8|1850.8|1855.8|1849.8|17
1603105800000|2020-10-19 11:10:00|1856|1850|1854|1848|1856.5|1850.5|1854|1848|20
1603106100000|2020-10-19 11:15:00|1853.8|1847.8|1852.8|1846.8|1853.8|1847.8|1852.3|1846.3|43
1603106400000|2020-10-19 11:20:00|1853.3|1847.3|1852.8|1846.8|1853.3|1847.3|1852|1846|22
1603106700000|2020-10-19 11:25:00|1852.5|1846.5|1852.5|1846.5|1853.3|1847.3|1852.3|1846.3|23
1603107000000|2020-10-19 11:30:00|1852.3|1846.3|1852.3|1846.3|1853|1847|1852|1846|21
1603107300000|2020-10-19 11:35:00|1852.5|1846.5|1856.8|1850.8|1856.8|1850.8|1852.5|1846.5|34
1603107600000|2020-10-19 11:40:00|1857|1851|1856.3|1850.3|1857.3|1851.3|1856|1850|10
1603107900000|2020-10-19 11:45:00|1856.5|1850.5|1857.8|1851.8|1859|1853|1856.5|1850.5|22
1603108200000|2020-10-19 11:50:00|1857.5|1851.5|1855|1849|1857.8|1851.8|1855|1849|25
1603108500000|2020-10-19 11:55:00|1855.3|1849.3|1864|1858|1864.8|1858.8|1855.3|1849.3|156
1603108800000|2020-10-19 12:00:00|1864.3|1858.3|1862|1856|1864.3|1858.3|1860.3|1854.3|47
1603109100000|2020-10-19 12:05:00|1862.3|1856.3|1860.3|1854.3|1862.3|1856.3|1860|1854|26
1603109400000|2020-10-19 12:10:00|1860|1854|1861|1855|1862.8|1856.8|1859.5|1853.5|38
1603109700000|2020-10-19 12:15:00|1861.3|1855.3|1860|1854|1861.3|1855.3|1858.8|1852.8|24
1603110000000|2020-10-19 12:20:00|1859.8|1853.8|1860.5|1854.5|1861|1855|1859.3|1853.3|19
1603110300000|2020-10-19 12:25:00|1860.8|1854.8|1860.5|1854.5|1861|1855|1860.3|1854.3|22
1603110600000|2020-10-19 12:30:00|1860.8|1854.8|1861.8|1855.8|1862.5|1856.5|1860.8|1854.8|22
1603110900000|2020-10-19 12:35:00|1861.5|1855.5|1866|1860|1866|1860|1861.5|1855.5|35
1603111200000|2020-10-19 12:40:00|1865.8|1859.8|1863.8|1857.8|1866|1860|1863.8|1857.8|32
1603111500000|2020-10-19 12:45:00|1863.5|1857.5|1862|1856|1864|1858|1861.8|1855.8|20
1603111800000|2020-10-19 12:50:00|1862.3|1856.3|1861|1855|1862.5|1856.5|1860.8|1854.8|28
1603112100000|2020-10-19 12:55:00|1861.3|1855.3|1860.3|1854.3|1861.3|1855.3|1859.5|1853.5|37
1603112400000|2020-10-19 13:00:00|1860|1854|1860.5|1854.5|1861.3|1855.3|1859|1853|68
1603112700000|2020-10-19 13:05:00|1860.3|1854.3|1862.3|1856.3|1862.3|1856.3|1859.3|1853.3|37
1603113000000|2020-10-19 13:10:00|1862|1856|1862.3|1856.3|1862.5|1856.5|1861|1855|44
1603113300000|2020-10-19 13:15:00|1862|1856|1861.3|1855.3|1862.3|1856.3|1861|1855|45
1603113600000|2020-10-19 13:20:00|1861|1855|1861.3|1855.3|1861.8|1855.8|1861|1855|7
1603113900000|2020-10-19 13:25:00|1861.5|1855.5|1861.5|1855.5|1862.3|1856.3|1861.3|1855.3|25
1603114200000|2020-10-19 13:30:00|1861.3|1855.3|1862|1856|1863|1857|1861|1855|47
1603114500000|2020-10-19 13:35:00|1862.3|1856.3|1861.3|1855.3|1862.8|1856.8|1861|1855|18
1603114800000|2020-10-19 13:40:00|1861.5|1855.5|1860.8|1854.8|1861.5|1855.5|1860.5|1854.5|13
1603115100000|2020-10-19 13:45:00|1860.5|1854.5|1861.3|1855.3|1861.3|1855.3|1859.8|1853.8|11
1603115400000|2020-10-19 13:50:00|1860.5|1854.5|1859.8|1853.8|1860.8|1854.8|1859.8|1853.8|18
1603115700000|2020-10-19 13:55:00|1860|1854|1860.8|1854.8|1860.8|1854.8|1859.8|1853.8|19
1603116000000|2020-10-19 14:00:00|1861.5|1855.5|1860|1854|1862.5|1856.5|1859.3|1853.3|27
1603116300000|2020-10-19 14:05:00|1860.3|1854.3|1860.8|1854.8|1860.8|1854.8|1859.5|1853.5|6
1603116600000|2020-10-19 14:10:00|1861|1855|1862.5|1856.5|1862.5|1856.5|1861|1855|13
1603116900000|2020-10-19 14:15:00|1862.3|1856.3|1862.8|1856.8|1863.3|1857.3|1862.3|1856.3|6
1603117200000|2020-10-19 14:20:00|1863|1857|1865|1859|1865.5|1859.5|1863|1857|22
1603117500000|2020-10-19 14:25:00|1864.8|1858.8|1864.3|1858.3|1865.3|1859.3|1863.8|1857.8|21
1603117800000|2020-10-19 14:30:00|1864.5|1858.5|1864.8|1858.8|1865.5|1859.5|1864.3|1858.3|14
1603118100000|2020-10-19 14:35:00|1864.5|1858.5|1862.3|1856.3|1864.5|1858.5|1861.3|1855.3|33
1603118400000|2020-10-19 14:40:00|1862|1856|1860.3|1854.3|1862|1856|1859.8|1853.8|23
1603118700000|2020-10-19 14:45:00|1859.8|1853.8|1860.3|1854.3|1860.8|1854.8|1859|1853|19
1603119000000|2020-10-19 14:50:00|1859.8|1853.8|1858.3|1852.3|1859.8|1853.8|1858.3|1852.3|32
1603119300000|2020-10-19 14:55:00|1858.5|1852.5|1858.8|1852.8|1859.8|1853.8|1858|1852|21
1603119600000|2020-10-19 15:00:00|1859|1853|1858.8|1852.8|1859.5|1853.5|1858.8|1852.8|12
1603119900000|2020-10-19 15:05:00|1859|1853|1857.3|1851.3|1859|1853|1857.3|1851.3|9
1603120200000|2020-10-19 15:10:00|1857.5|1851.5|1856.8|1850.8|1857.8|1851.8|1855.3|1849.3|33
1603120500000|2020-10-19 15:15:00|1856.5|1850.5|1856.8|1850.8|1857|1851|1856.3|1850.3|12
1603120800000|2020-10-19 15:20:00|1857|1851|1856.3|1850.3|1857.5|1851.5|1856|1850|18
1603121100000|2020-10-19 15:25:00|1856.5|1850.5|1857.5|1851.5|1858|1852|1856.3|1850.3|16
1603121400000|2020-10-19 15:30:00|1857.8|1851.8|1857.3|1851.3|1857.8|1851.8|1855.3|1849.3|21
1603121700000|2020-10-19 15:35:00|1857|1851|1855.3|1849.3|1857.3|1851.3|1855|1849|22
1603122000000|2020-10-19 15:40:00|1855.5|1849.5|1854.8|1848.8|1856|1850|1854.5|1848.5|12
1603122300000|2020-10-19 15:45:00|1855|1849|1855|1849|1855.3|1849.3|1854.5|1848.5|19
1603122600000|2020-10-19 15:50:00|1855.5|1849.5|1854.8|1848.8|1855.5|1849.5|1854.8|1848.8|3
1603122900000|2020-10-19 15:55:00|1855|1849|1854.8|1848.8|1855.3|1849.3|1854.8|1848.8|6
1603123200000|2020-10-19 16:00:00|1855.3|1849.3|1853.8|1847.8|1855.3|1849.3|1853.8|1847.8|7
1603123500000|2020-10-19 16:05:00|1854|1848|1854.3|1848.3|1854.3|1848.3|1853.8|1847.8|4
1603123800000|2020-10-19 16:10:00|1854.8|1848.8|1852.8|1846.8|1854.8|1848.8|1852.8|1846.8|8
1603124100000|2020-10-19 16:15:00|1851.3|1845.3|1851.5|1845.5|1851.8|1845.8|1850.8|1844.8|17
1603124400000|2020-10-19 16:20:00|1851|1845|1851|1845|1851|1845|1850.8|1844.8|3
1603124700000|2020-10-19 16:25:00|1850.8|1844.8|1849.8|1843.8|1850.8|1844.8|1849|1843|13
1603125000000|2020-10-19 16:30:00|1850|1844|1850.3|1844.3|1851.3|1845.3|1849.3|1843.3|15
1603125300000|2020-10-19 16:35:00|1850.5|1844.5|1850.3|1844.3|1850.8|1844.8|1850.3|1844.3|8
1603125600000|2020-10-19 16:40:00|1849.8|1843.8|1849.3|1843.3|1850|1844|1849|1843|10
1603125900000|2020-10-19 16:45:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|6
1603126200000|2020-10-19 16:50:00|1849|1843|1846.8|1840.8|1849|1843|1846.5|1840.5|9
1603126500000|2020-10-19 16:55:00|1847|1841|1847|1841|1847.3|1841.3|1845|1839|28
1603152000000|2020-10-20 00:00:00|1846.3|1840.3|1846.6|1840.6|1846.6|1840.6|1846.3|1840.3|2
1603152300000|2020-10-20 00:05:00|1846.4|1840.4|1846.6|1840.6|1846.6|1840.6|1846.3|1840.3|4
1603152600000|2020-10-20 00:10:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1603152900000|2020-10-20 00:15:00|1846.6|1840.6|1846.6|1840.6|1846.6|1840.6|1846.6|1840.6|1
1603153800000|2020-10-20 00:30:00|1846.4|1840.4|1846.6|1840.6|1846.6|1840.6|1846.1|1840.1|3
1603154100000|2020-10-20 00:35:00|1846.9|1840.9|1847.1|1841.1|1847.1|1841.1|1846.9|1840.9|4
1603154400000|2020-10-20 00:40:00|1848|1842|1848.1|1842.1|1848.1|1842.1|1848|1842|2
1603154700000|2020-10-20 00:45:00|1848.3|1842.3|1849|1843|1849|1843|1848.3|1842.3|8
1603155000000|2020-10-20 00:50:00|1848.8|1842.8|1848.9|1842.9|1849.1|1843.1|1848.3|1842.3|10
1603155300000|2020-10-20 00:55:00|1849.1|1843.1|1850.3|1844.3|1850.3|1844.3|1849.1|1843.1|8
1603155600000|2020-10-20 01:00:00|1850.1|1844.1|1852.5|1846.5|1852.8|1846.8|1849.5|1843.5|51
1603155900000|2020-10-20 01:05:00|1852.6|1846.6|1851.4|1845.4|1853.1|1847.1|1851.4|1845.4|28
1603156200000|2020-10-20 01:10:00|1851.1|1845.1|1853|1847|1853|1847|1851|1845|22
1603156500000|2020-10-20 01:15:00|1853.1|1847.1|1854.3|1848.3|1854.6|1848.6|1853.1|1847.1|14
1603156800000|2020-10-20 01:20:00|1853.9|1847.9|1854.6|1848.6|1854.6|1848.6|1853.9|1847.9|7
1603157100000|2020-10-20 01:25:00|1854.1|1848.1|1854.4|1848.4|1854.4|1848.4|1854.1|1848.1|3
1603157400000|2020-10-20 01:30:00|1854.3|1848.3|1853.1|1847.1|1854.3|1848.3|1853|1847|5
1603157700000|2020-10-20 01:35:00|1853|1847|1853.6|1847.6|1853.6|1847.6|1853|1847|6
1603158000000|2020-10-20 01:40:00|1853.5|1847.5|1854.3|1848.3|1854.5|1848.5|1853.4|1847.4|8
1603158300000|2020-10-20 01:45:00|1853.5|1847.5|1854|1848|1854|1848|1853.5|1847.5|2
1603159200000|2020-10-20 02:00:00|1853.8|1847.8|1853.1|1847.1|1853.8|1847.8|1853|1847|4
1603159500000|2020-10-20 02:05:00|1853|1847|1854.3|1848.3|1854.6|1848.6|1852.9|1846.9|10
1603159800000|2020-10-20 02:10:00|1854.1|1848.1|1853|1847|1854.1|1848.1|1853|1847|7
1603160700000|2020-10-20 02:25:00|1853.3|1847.3|1853.4|1847.4|1853.4|1847.4|1853.3|1847.3|2
1603161000000|2020-10-20 02:30:00|1853.3|1847.3|1852.5|1846.5|1853.3|1847.3|1852.5|1846.5|4
1603161300000|2020-10-20 02:35:00|1852.6|1846.6|1853|1847|1853.1|1847.1|1852.6|1846.6|7
1603161600000|2020-10-20 02:40:00|1853.1|1847.1|1853|1847|1853.1|1847.1|1853|1847|2
1603162200000|2020-10-20 02:50:00|1852.8|1846.8|1852.4|1846.4|1852.8|1846.8|1851.6|1845.6|5
1603162500000|2020-10-20 02:55:00|1852.5|1846.5|1852.8|1846.8|1852.8|1846.8|1852.5|1846.5|2
1603162800000|2020-10-20 03:00:00|1852.5|1846.5|1852.5|1846.5|1852.8|1846.8|1852.5|1846.5|3
1603163100000|2020-10-20 03:05:00|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1852.3|1846.3|1
1603163400000|2020-10-20 03:10:00|1852.4|1846.4|1852.3|1846.3|1852.4|1846.4|1852.3|1846.3|2
1603164300000|2020-10-20 03:25:00|1853|1847|1853.3|1847.3|1853.8|1847.8|1852.8|1846.8|17
1603164600000|2020-10-20 03:30:00|1853.1|1847.1|1852.8|1846.8|1853.1|1847.1|1852.3|1846.3|8
1603164900000|2020-10-20 03:35:00|1853.3|1847.3|1853.8|1847.8|1853.8|1847.8|1853|1847|5
1603165200000|2020-10-20 03:40:00|1853.6|1847.6|1853|1847|1853.6|1847.6|1852.9|1846.9|5
1603165500000|2020-10-20 03:45:00|1853.3|1847.3|1852.8|1846.8|1853.3|1847.3|1852.5|1846.5|4
1603166100000|2020-10-20 03:55:00|1852.5|1846.5|1852|1846|1852.5|1846.5|1852|1846|3
1603166400000|2020-10-20 04:00:00|1851.8|1845.8|1851.8|1845.8|1851.8|1845.8|1851.8|1845.8|1
1603167000000|2020-10-20 04:10:00|1851.6|1845.6|1851|1845|1851.6|1845.6|1850.9|1844.9|4
1603167300000|2020-10-20 04:15:00|1851.1|1845.1|1851.3|1845.3|1851.6|1845.6|1851|1845|8
1603167600000|2020-10-20 04:20:00|1852.3|1846.3|1852.8|1846.8|1852.8|1846.8|1852.3|1846.3|5
1603167900000|2020-10-20 04:25:00|1852.5|1846.5|1851.8|1845.8|1852.5|1846.5|1851.5|1845.5|3
1603168200000|2020-10-20 04:30:00|1851.6|1845.6|1850.8|1844.8|1851.6|1845.6|1850.8|1844.8|4
1603168500000|2020-10-20 04:35:00|1850.1|1844.1|1850.3|1844.3|1850.4|1844.4|1850.1|1844.1|4
1603169100000|2020-10-20 04:45:00|1850.4|1844.4|1849.4|1843.4|1850.4|1844.4|1848.8|1842.8|4
1603169400000|2020-10-20 04:50:00|1849.3|1843.3|1849.3|1843.3|1849.3|1843.3|1849.3|1843.3|1
1603169700000|2020-10-20 04:55:00|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1
1603170000000|2020-10-20 05:00:00|1848.9|1842.9|1849.1|1843.1|1849.3|1843.3|1848.6|1842.6|7
1603170600000|2020-10-20 05:10:00|1848.9|1842.9|1849.3|1843.3|1849.4|1843.4|1848.8|1842.8|7
1603170900000|2020-10-20 05:15:00|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1848.9|1842.9|1
1603171200000|2020-10-20 05:20:00|1848.6|1842.6|1847|1841|1848.6|1842.6|1846.8|1840.8|14
1603171500000|2020-10-20 05:25:00|1846.9|1840.9|1846.3|1840.3|1846.9|1840.9|1846.3|1840.3|5
1603171800000|2020-10-20 05:30:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|10
1603172100000|2020-10-20 05:35:00|1846.5|1840.5|1846.8|1840.8|1847|1841|1846.5|1840.5|6
1603172400000|2020-10-20 05:40:00|1846.9|1840.9|1847|1841|1847.3|1841.3|1846.9|1840.9|8
1603172700000|2020-10-20 05:45:00|1847.1|1841.1|1847.9|1841.9|1847.9|1841.9|1846.9|1840.9|10
1603173000000|2020-10-20 05:50:00|1848.1|1842.1|1849.5|1843.5|1849.6|1843.6|1847.9|1841.9|10
1603173300000|2020-10-20 05:55:00|1849.3|1843.3|1849.9|1843.9|1849.9|1843.9|1849.3|1843.3|7
1603173600000|2020-10-20 06:00:00|1849.8|1843.8|1850.4|1844.4|1850.4|1844.4|1849.3|1843.3|11
1603173900000|2020-10-20 06:05:00|1850.3|1844.3|1850.4|1844.4|1850.4|1844.4|1848.9|1842.9|12
1603174200000|2020-10-20 06:10:00|1850.5|1844.5|1850.9|1844.9|1850.9|1844.9|1850.3|1844.3|4
1603174800000|2020-10-20 06:20:00|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1851.4|1845.4|1
1603175100000|2020-10-20 06:25:00|1851.3|1845.3|1851.3|1845.3|1851.8|1845.8|1851|1845|7
1603175400000|2020-10-20 06:30:00|1851.6|1845.6|1852.8|1846.8|1852.9|1846.9|1851.6|1845.6|16
1603175700000|2020-10-20 06:35:00|1853.1|1847.1|1853|1847|1853.1|1847.1|1851.8|1845.8|22
1603176000000|2020-10-20 06:40:00|1852.9|1846.9|1852.3|1846.3|1852.9|1846.9|1851.8|1845.8|14
1603176300000|2020-10-20 06:45:00|1852|1846|1851.3|1845.3|1852|1846|1851.3|1845.3|4
1603176600000|2020-10-20 06:50:00|1851.4|1845.4|1851.3|1845.3|1851.8|1845.8|1851.3|1845.3|4
1603176900000|2020-10-20 06:55:00|1851|1845|1850.8|1844.8|1851|1845|1850|1844|14
1603177200000|2020-10-20 07:00:00|1850.5|1844.5|1850.3|1844.3|1851|1845|1849.8|1843.8|46
1603177500000|2020-10-20 07:05:00|1850|1844|1849|1843|1850.8|1844.8|1849|1843|16
1603177800000|2020-10-20 07:10:00|1848.8|1842.8|1847.5|1841.5|1848.8|1842.8|1846|1840|27
1603178100000|2020-10-20 07:15:00|1847.3|1841.3|1843.8|1837.8|1847.3|1841.3|1843|1837|42
1603178400000|2020-10-20 07:20:00|1843.5|1837.5|1839.5|1833.5|1843.5|1837.5|1839.5|1833.5|20
1603178700000|2020-10-20 07:25:00|1839.8|1833.8|1841.8|1835.8|1842.3|1836.3|1839.5|1833.5|35
1603179000000|2020-10-20 07:30:00|1842|1836|1844|1838|1844|1838|1842|1836|21
1603179300000|2020-10-20 07:35:00|1843.8|1837.8|1846.3|1840.3|1846.3|1840.3|1843.8|1837.8|20
1603179600000|2020-10-20 07:40:00|1846.5|1840.5|1849.3|1843.3|1849.3|1843.3|1846.5|1840.5|26
1603179900000|2020-10-20 07:45:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1847.8|1841.8|20
1603180200000|2020-10-20 07:50:00|1848.5|1842.5|1848.8|1842.8|1848.8|1842.8|1848.3|1842.3|3
1603180500000|2020-10-20 07:55:00|1849|1843|1847.8|1841.8|1850.8|1844.8|1847.8|1841.8|16
1603180800000|2020-10-20 08:00:00|1847.5|1841.5|1848.3|1842.3|1848.3|1842.3|1846.5|1840.5|26
1603181100000|2020-10-20 08:05:00|1849.3|1843.3|1849|1843|1849.3|1843.3|1848|1842|22
1603181400000|2020-10-20 08:10:00|1848.8|1842.8|1847.8|1841.8|1849.3|1843.3|1847.8|1841.8|7
1603181700000|2020-10-20 08:15:00|1848|1842|1844.8|1838.8|1848|1842|1844|1838|25
1603182000000|2020-10-20 08:20:00|1844.3|1838.3|1844.5|1838.5|1844.5|1838.5|1843.8|1837.8|9
1603182300000|2020-10-20 08:25:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1843|1837|13
1603182600000|2020-10-20 08:30:00|1844.5|1838.5|1845.8|1839.8|1845.8|1839.8|1844.3|1838.3|6
1603182900000|2020-10-20 08:35:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1
1603183200000|2020-10-20 08:40:00|1846.5|1840.5|1844.5|1838.5|1846.8|1840.8|1844.5|1838.5|16
1603183500000|2020-10-20 08:45:00|1844.8|1838.8|1844.8|1838.8|1845.3|1839.3|1844.8|1838.8|13
1603183800000|2020-10-20 08:50:00|1845.3|1839.3|1844.8|1838.8|1845.8|1839.8|1844.8|1838.8|13
1603184100000|2020-10-20 08:55:00|1844.5|1838.5|1845.3|1839.3|1845.8|1839.8|1844.3|1838.3|17
1603184400000|2020-10-20 09:00:00|1845.5|1839.5|1847.8|1841.8|1847.8|1841.8|1845.5|1839.5|13
1603184700000|2020-10-20 09:05:00|1847.5|1841.5|1847.5|1841.5|1847.8|1841.8|1846.8|1840.8|9
1603185000000|2020-10-20 09:10:00|1847.8|1841.8|1846.8|1840.8|1848.8|1842.8|1846.8|1840.8|26
1603185300000|2020-10-20 09:15:00|1846.5|1840.5|1846.5|1840.5|1847.3|1841.3|1846|1840|12
1603185600000|2020-10-20 09:20:00|1847|1841|1847.5|1841.5|1847.8|1841.8|1846.8|1840.8|11
1603185900000|2020-10-20 09:25:00|1847.8|1841.8|1847.3|1841.3|1848.3|1842.3|1847.3|1841.3|11
1603186200000|2020-10-20 09:30:00|1847.5|1841.5|1848.8|1842.8|1848.8|1842.8|1847.5|1841.5|7
1603186500000|2020-10-20 09:35:00|1848.5|1842.5|1848|1842|1848.5|1842.5|1847.8|1841.8|5
1603186800000|2020-10-20 09:40:00|1848.3|1842.3|1848.8|1842.8|1848.8|1842.8|1848.3|1842.3|3
1603187100000|2020-10-20 09:45:00|1849|1843|1849.5|1843.5|1849.8|1843.8|1849|1843|8
1603187400000|2020-10-20 09:50:00|1849.3|1843.3|1848.5|1842.5|1849.3|1843.3|1848.3|1842.3|7
1603187700000|2020-10-20 09:55:00|1848.3|1842.3|1848.5|1842.5|1848.5|1842.5|1848.3|1842.3|2
1603188000000|2020-10-20 10:00:00|1848.8|1842.8|1850|1844|1850.8|1844.8|1848.8|1842.8|10
1603188300000|2020-10-20 10:05:00|1849.8|1843.8|1850.8|1844.8|1850.8|1844.8|1849.8|1843.8|7
1603188900000|2020-10-20 10:15:00|1851.3|1845.3|1853.3|1847.3|1853.5|1847.5|1851.3|1845.3|10
1603189200000|2020-10-20 10:20:00|1853.5|1847.5|1852.8|1846.8|1854|1848|1852.8|1846.8|6
1603189500000|2020-10-20 10:25:00|1852.3|1846.3|1850.8|1844.8|1852.5|1846.5|1850.8|1844.8|18
1603189800000|2020-10-20 10:30:00|1851|1845|1849.8|1843.8|1851|1845|1849.3|1843.3|39
1603190100000|2020-10-20 10:35:00|1850|1844|1849.8|1843.8|1850.3|1844.3|1849.3|1843.3|6
1603190400000|2020-10-20 10:40:00|1850|1844|1847.3|1841.3|1850|1844|1847.3|1841.3|12
1603190700000|2020-10-20 10:45:00|1847|1841|1848|1842|1848.8|1842.8|1846.8|1840.8|14
1603191000000|2020-10-20 10:50:00|1847.5|1841.5|1849.3|1843.3|1850|1844|1847.3|1841.3|20
1603191300000|2020-10-20 10:55:00|1849|1843|1849.5|1843.5|1849.5|1843.5|1848.5|1842.5|6
1603191600000|2020-10-20 11:00:00|1849.8|1843.8|1849.5|1843.5|1850|1844|1849.3|1843.3|6
1603193400000|2020-10-20 11:30:00|1849.3|1843.3|1849.5|1843.5|1849.8|1843.8|1849.3|1843.3|6
1603193700000|2020-10-20 11:35:00|1849.8|1843.8|1849.8|1843.8|1850.3|1844.3|1849.8|1843.8|5
1603194000000|2020-10-20 11:40:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1603194300000|2020-10-20 11:45:00|1849|1843|1848.3|1842.3|1849.8|1843.8|1848.3|1842.3|20
1603194600000|2020-10-20 11:50:00|1847.8|1841.8|1849.8|1843.8|1849.8|1843.8|1845.5|1839.5|30
1603194900000|2020-10-20 11:55:00|1850|1844|1846.3|1840.3|1850.3|1844.3|1845.3|1839.3|87
1603195200000|2020-10-20 12:00:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1846.5|1840.5|7
1603195500000|2020-10-20 12:05:00|1847|1841|1847.8|1841.8|1847.8|1841.8|1846.8|1840.8|6
1603195800000|2020-10-20 12:10:00|1848|1842|1850.3|1844.3|1850.5|1844.5|1847.8|1841.8|17
1603196100000|2020-10-20 12:15:00|1850.5|1844.5|1850|1844|1850.8|1844.8|1849|1843|24
1603196400000|2020-10-20 12:20:00|1849.8|1843.8|1848.8|1842.8|1849.8|1843.8|1848.5|1842.5|11
1603196700000|2020-10-20 12:25:00|1849|1843|1850.3|1844.3|1850.8|1844.8|1849|1843|10
1603197000000|2020-10-20 12:30:00|1850|1844|1851|1845|1852.3|1846.3|1850|1844|20
1603197300000|2020-10-20 12:35:00|1850.8|1844.8|1850.8|1844.8|1851.8|1845.8|1850.3|1844.3|18
1603197600000|2020-10-20 12:40:00|1850.5|1844.5|1852|1846|1852.3|1846.3|1849.8|1843.8|29
1603197900000|2020-10-20 12:45:00|1851.8|1845.8|1853.3|1847.3|1853.3|1847.3|1851.8|1845.8|14
1603198200000|2020-10-20 12:50:00|1853.5|1847.5|1852.3|1846.3|1853.8|1847.8|1852|1846|19
1603198500000|2020-10-20 12:55:00|1852|1846|1851|1845|1852.5|1846.5|1851|1845|29
1603198800000|2020-10-20 13:00:00|1850.8|1844.8|1849|1843|1851.5|1845.5|1848.8|1842.8|51
1603199100000|2020-10-20 13:05:00|1849.3|1843.3|1849.3|1843.3|1850|1844|1848|1842|33
1603199400000|2020-10-20 13:10:00|1849|1843|1847.8|1841.8|1849.3|1843.3|1847|1841|27
1603199700000|2020-10-20 13:15:00|1847.5|1841.5|1848.8|1842.8|1849.8|1843.8|1847.3|1841.3|29
1603200000000|2020-10-20 13:20:00|1849|1843|1848.5|1842.5|1849.8|1843.8|1848.5|1842.5|13
1603200300000|2020-10-20 13:25:00|1848.8|1842.8|1846.8|1840.8|1849|1843|1846.8|1840.8|24
1603200600000|2020-10-20 13:30:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1845.8|1839.8|33
1603200900000|2020-10-20 13:35:00|1847|1841|1848.3|1842.3|1848.8|1842.8|1846.8|1840.8|40
1603201200000|2020-10-20 13:40:00|1848.8|1842.8|1848.3|1842.3|1848.8|1842.8|1848.3|1842.3|3
1603201500000|2020-10-20 13:45:00|1848.5|1842.5|1848|1842|1849|1843|1846.3|1840.3|30
1603201800000|2020-10-20 13:50:00|1847.8|1841.8|1848.5|1842.5|1848.5|1842.5|1847.3|1841.3|23
1603202100000|2020-10-20 13:55:00|1848.8|1842.8|1850.8|1844.8|1850.8|1844.8|1848.3|1842.3|20
1603202400000|2020-10-20 14:00:00|1851|1845|1849.3|1843.3|1851.3|1845.3|1849|1843|16
1603202700000|2020-10-20 14:05:00|1849|1843|1849.8|1843.8|1849.8|1843.8|1849|1843|4
1603203000000|2020-10-20 14:10:00|1849.5|1843.5|1849.8|1843.8|1849.8|1843.8|1849|1843|9
1603203300000|2020-10-20 14:15:00|1850|1844|1851|1845|1851|1845|1850|1844|15
1603203600000|2020-10-20 14:20:00|1850.8|1844.8|1851.8|1845.8|1852.3|1846.3|1850.5|1844.5|21
1603203900000|2020-10-20 14:25:00|1852|1846|1853.3|1847.3|1853.3|1847.3|1851.8|1845.8|14
1603204200000|2020-10-20 14:30:00|1853.8|1847.8|1855.5|1849.5|1855.8|1849.8|1853.8|1847.8|30
1603204500000|2020-10-20 14:35:00|1855.3|1849.3|1853.5|1847.5|1855.8|1849.8|1853.5|1847.5|24
1603204800000|2020-10-20 14:40:00|1853.3|1847.3|1848|1842|1854|1848|1847.8|1841.8|44
1603205100000|2020-10-20 14:45:00|1847.8|1841.8|1848.5|1842.5|1849.8|1843.8|1847.5|1841.5|58
1603205400000|2020-10-20 14:50:00|1848.3|1842.3|1848.3|1842.3|1848.8|1842.8|1847.3|1841.3|29
1603205700000|2020-10-20 14:55:00|1848|1842|1845.3|1839.3|1848.3|1842.3|1844.5|1838.5|58
1603206000000|2020-10-20 15:00:00|1845|1839|1843.5|1837.5|1846.8|1840.8|1841.8|1835.8|62
1603206300000|2020-10-20 15:05:00|1843|1837|1844|1838|1844.3|1838.3|1841.8|1835.8|67
1603206600000|2020-10-20 15:10:00|1844.3|1838.3|1845.3|1839.3|1845.5|1839.5|1843.8|1837.8|39
1603206900000|2020-10-20 15:15:00|1845|1839|1845|1839|1846.5|1840.5|1844.5|1838.5|29
1603207200000|2020-10-20 15:20:00|1844.5|1838.5|1844.8|1838.8|1845|1839|1843.5|1837.5|42
1603207500000|2020-10-20 15:25:00|1844.5|1838.5|1845.8|1839.8|1845.8|1839.8|1844|1838|19
1603207800000|2020-10-20 15:30:00|1845.3|1839.3|1834.3|1828.3|1845.3|1839.3|1834|1828|89
1603208100000|2020-10-20 15:35:00|1834|1828|1837.8|1831.8|1838|1832|1833.5|1827.5|50
1603208400000|2020-10-20 15:40:00|1837.5|1831.5|1839.3|1833.3|1839.3|1833.3|1837.5|1831.5|22
1603208700000|2020-10-20 15:45:00|1838.8|1832.8|1839.3|1833.3|1839.5|1833.5|1838.8|1832.8|11
1603209000000|2020-10-20 15:50:00|1839|1833|1838.8|1832.8|1839.3|1833.3|1838.3|1832.3|12
1603209300000|2020-10-20 15:55:00|1839|1833|1837.3|1831.3|1839|1833|1837.3|1831.3|11
1603209600000|2020-10-20 16:00:00|1837|1831|1839|1833|1840.5|1834.5|1837|1831|21
1603209900000|2020-10-20 16:05:00|1838.8|1832.8|1839.3|1833.3|1839.5|1833.5|1838.8|1832.8|7
1603210200000|2020-10-20 16:10:00|1839.5|1833.5|1839.5|1833.5|1839.5|1833.5|1839.3|1833.3|5
1603210500000|2020-10-20 16:15:00|1839.8|1833.8|1838.8|1832.8|1840.3|1834.3|1838.8|1832.8|29
1603210800000|2020-10-20 16:20:00|1839|1833|1839.5|1833.5|1839.5|1833.5|1839|1833|3
1603211100000|2020-10-20 16:25:00|1839.3|1833.3|1839.3|1833.3|1839.5|1833.5|1839.3|1833.3|3
1603211400000|2020-10-20 16:30:00|1839|1833|1838.8|1832.8|1839|1833|1836.8|1830.8|15
1603211700000|2020-10-20 16:35:00|1839|1833|1837.8|1831.8|1839|1833|1837.8|1831.8|9
1603212000000|2020-10-20 16:40:00|1838|1832|1839|1833|1839|1833|1838|1832|4
1603212300000|2020-10-20 16:45:00|1838.8|1832.8|1839|1833|1839.3|1833.3|1838.5|1832.5|7
1603212600000|2020-10-20 16:50:00|1839.3|1833.3|1839.3|1833.3|1839.3|1833.3|1839|1833|3
1603212900000|2020-10-20 16:55:00|1839|1833|1839.3|1833.3|1839.3|1833.3|1838.8|1832.8|6
1603238400000|2020-10-21 00:00:00|1843|1837|1842.8|1836.8|1843|1837|1842.8|1836.8|4
1603238700000|2020-10-21 00:05:00|1842.9|1836.9|1843.1|1837.1|1843.6|1837.6|1842.8|1836.8|7
1603239000000|2020-10-21 00:10:00|1843.3|1837.3|1843.9|1837.9|1843.9|1837.9|1843.3|1837.3|5
1603239300000|2020-10-21 00:15:00|1844|1838|1844.1|1838.1|1844.1|1838.1|1844|1838|2
1603239900000|2020-10-21 00:25:00|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1
1603240200000|2020-10-21 00:30:00|1844.6|1838.6|1844.6|1838.6|1844.6|1838.6|1844.6|1838.6|1
1603241400000|2020-10-21 00:50:00|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1844.4|1838.4|1
1603241700000|2020-10-21 00:55:00|1843.9|1837.9|1843.1|1837.1|1843.9|1837.9|1842.9|1836.9|5
1603242000000|2020-10-21 01:00:00|1843.6|1837.6|1845.3|1839.3|1845.4|1839.4|1843.6|1837.6|15
1603242300000|2020-10-21 01:05:00|1845.5|1839.5|1845.6|1839.6|1845.8|1839.8|1844.8|1838.8|12
1603242600000|2020-10-21 01:10:00|1846.1|1840.1|1846.9|1840.9|1847|1841|1846.1|1840.1|9
1603242900000|2020-10-21 01:15:00|1847|1841|1846.9|1840.9|1847.4|1841.4|1846.8|1840.8|8
1603243200000|2020-10-21 01:20:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1846.5|1840.5|10
1603243500000|2020-10-21 01:25:00|1846.5|1840.5|1847.1|1841.1|1847.5|1841.5|1846.5|1840.5|8
1603244700000|2020-10-21 01:45:00|1847.4|1841.4|1848.6|1842.6|1849|1843|1847.4|1841.4|10
1603245000000|2020-10-21 01:50:00|1848.4|1842.4|1848.1|1842.1|1848.4|1842.4|1848.1|1842.1|6
1603245300000|2020-10-21 01:55:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1848.1|1842.1|3
1603245600000|2020-10-21 02:00:00|1848.8|1842.8|1849|1843|1849|1843|1848.6|1842.6|4
1603245900000|2020-10-21 02:05:00|1848.8|1842.8|1848.1|1842.1|1848.8|1842.8|1848.1|1842.1|7
1603246800000|2020-10-21 02:20:00|1848|1842|1847.9|1841.9|1848|1842|1847.9|1841.9|2
1603247400000|2020-10-21 02:30:00|1847.3|1841.3|1847.1|1841.1|1848|1842|1847|1841|9
1603247700000|2020-10-21 02:35:00|1847.3|1841.3|1848.9|1842.9|1849.1|1843.1|1847.1|1841.1|12
1603248000000|2020-10-21 02:40:00|1849.1|1843.1|1848.9|1842.9|1849.3|1843.3|1848.9|1842.9|15
1603248300000|2020-10-21 02:45:00|1849.1|1843.1|1849.1|1843.1|1849.1|1843.1|1848.9|1842.9|3
1603248600000|2020-10-21 02:50:00|1848.9|1842.9|1849.5|1843.5|1849.5|1843.5|1848.9|1842.9|8
1603248900000|2020-10-21 02:55:00|1849.6|1843.6|1849|1843|1849.6|1843.6|1849|1843|5
1603249200000|2020-10-21 03:00:00|1849.1|1843.1|1848.6|1842.6|1849.1|1843.1|1848.6|1842.6|4
1603249500000|2020-10-21 03:05:00|1848.5|1842.5|1849.1|1843.1|1849.1|1843.1|1848.4|1842.4|11
1603250100000|2020-10-21 03:15:00|1848.9|1842.9|1849.1|1843.1|1849.1|1843.1|1848.9|1842.9|2
1603250400000|2020-10-21 03:20:00|1849|1843|1849.1|1843.1|1849.3|1843.3|1849|1843|3
1603250700000|2020-10-21 03:25:00|1848.9|1842.9|1849.1|1843.1|1849.4|1843.4|1848.9|1842.9|4
1603251000000|2020-10-21 03:30:00|1849.4|1843.4|1849.6|1843.6|1849.6|1843.6|1849.4|1843.4|2
1603251300000|2020-10-21 03:35:00|1849.4|1843.4|1849.1|1843.1|1849.4|1843.4|1849.1|1843.1|2
1603253100000|2020-10-21 04:05:00|1848.9|1842.9|1848.5|1842.5|1848.9|1842.9|1848.5|1842.5|3
1603253400000|2020-10-21 04:10:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1848|1842|3
1603253700000|2020-10-21 04:15:00|1848|1842|1847.8|1841.8|1848|1842|1847.8|1841.8|2
1603254000000|2020-10-21 04:20:00|1848|1842|1848|1842|1848|1842|1848|1842|1
1603254300000|2020-10-21 04:25:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1
1603254600000|2020-10-21 04:30:00|1849|1843|1849.3|1843.3|1849.3|1843.3|1849|1843|2
1603254900000|2020-10-21 04:35:00|1849.5|1843.5|1849.4|1843.4|1849.6|1843.6|1849.3|1843.3|5
1603255200000|2020-10-21 04:40:00|1849.3|1843.3|1849.1|1843.1|1849.3|1843.3|1849.1|1843.1|2
1603255500000|2020-10-21 04:45:00|1849|1843|1849|1843|1849|1843|1849|1843|1
1603256400000|2020-10-21 05:00:00|1849.1|1843.1|1849.4|1843.4|1849.4|1843.4|1849.1|1843.1|2
1603256700000|2020-10-21 05:05:00|1849.3|1843.3|1848.8|1842.8|1849.3|1843.3|1848.8|1842.8|5
1603257000000|2020-10-21 05:10:00|1848.5|1842.5|1848.3|1842.3|1848.5|1842.5|1848.3|1842.3|3
1603257300000|2020-10-21 05:15:00|1848|1842|1848.8|1842.8|1848.8|1842.8|1848|1842|5
1603257600000|2020-10-21 05:20:00|1848.5|1842.5|1848.8|1842.8|1848.8|1842.8|1848.3|1842.3|5
1603257900000|2020-10-21 05:25:00|1848.5|1842.5|1848.5|1842.5|1848.8|1842.8|1848.4|1842.4|5
1603258200000|2020-10-21 05:30:00|1848.8|1842.8|1849.6|1843.6|1849.6|1843.6|1848.5|1842.5|23
1603258500000|2020-10-21 05:35:00|1849.4|1843.4|1850.1|1844.1|1850.3|1844.3|1849.1|1843.1|14
1603258800000|2020-10-21 05:40:00|1850.3|1844.3|1851.5|1845.5|1851.5|1845.5|1850.3|1844.3|14
1603259100000|2020-10-21 05:45:00|1851.3|1845.3|1850.9|1844.9|1851.8|1845.8|1850.8|1844.8|11
1603259400000|2020-10-21 05:50:00|1851.1|1845.1|1851.3|1845.3|1851.6|1845.6|1851.1|1845.1|8
1603259700000|2020-10-21 05:55:00|1851.4|1845.4|1854.5|1848.5|1854.5|1848.5|1851.4|1845.4|27
1603260000000|2020-10-21 06:00:00|1854.4|1848.4|1854.8|1848.8|1854.9|1848.9|1853.6|1847.6|32
1603260300000|2020-10-21 06:05:00|1854.6|1848.6|1855|1849|1856.4|1850.4|1854.6|1848.6|13
1603260600000|2020-10-21 06:10:00|1854.8|1848.8|1857|1851|1857.1|1851.1|1854|1848|18
1603260900000|2020-10-21 06:15:00|1857.1|1851.1|1854.8|1848.8|1857.3|1851.3|1854.5|1848.5|22
1603261200000|2020-10-21 06:20:00|1854.9|1848.9|1857.1|1851.1|1857.1|1851.1|1854.3|1848.3|29
1603261500000|2020-10-21 06:25:00|1857.6|1851.6|1857.5|1851.5|1857.8|1851.8|1855.4|1849.4|25
1603261800000|2020-10-21 06:30:00|1857.8|1851.8|1856.3|1850.3|1857.8|1851.8|1854.3|1848.3|28
1603262100000|2020-10-21 06:35:00|1856|1850|1857.3|1851.3|1857.5|1851.5|1856|1850|8
1603262400000|2020-10-21 06:40:00|1856.8|1850.8|1857.6|1851.6|1857.6|1851.6|1855.4|1849.4|23
1603262700000|2020-10-21 06:45:00|1857.8|1851.8|1855.1|1849.1|1857.8|1851.8|1855.1|1849.1|11
1603263000000|2020-10-21 06:50:00|1854.8|1848.8|1854.8|1848.8|1855.3|1849.3|1854.1|1848.1|13
1603263300000|2020-10-21 06:55:00|1854.6|1848.6|1852.5|1846.5|1854.8|1848.8|1852.5|1846.5|22
1603263600000|2020-10-21 07:00:00|1852.3|1846.3|1852.3|1846.3|1853.5|1847.5|1851.8|1845.8|20
1603263900000|2020-10-21 07:05:00|1852.5|1846.5|1853.5|1847.5|1855|1849|1852.5|1846.5|25
1603264200000|2020-10-21 07:10:00|1852.8|1846.8|1851.3|1845.3|1852.8|1846.8|1851|1845|13
1603264500000|2020-10-21 07:15:00|1851.5|1845.5|1851.3|1845.3|1851.5|1845.5|1851.3|1845.3|4
1603264800000|2020-10-21 07:20:00|1850.8|1844.8|1850.5|1844.5|1851.3|1845.3|1850.3|1844.3|14
1603265100000|2020-10-21 07:25:00|1850.3|1844.3|1849.5|1843.5|1850.3|1844.3|1849.5|1843.5|14
1603265400000|2020-10-21 07:30:00|1849.8|1843.8|1850.3|1844.3|1850.8|1844.8|1849.8|1843.8|7
1603265700000|2020-10-21 07:35:00|1850|1844|1849.5|1843.5|1850|1844|1849.3|1843.3|13
1603266000000|2020-10-21 07:40:00|1849.3|1843.3|1849.8|1843.8|1850|1844|1849.3|1843.3|10
1603266300000|2020-10-21 07:45:00|1850|1844|1848.3|1842.3|1850|1844|1848.3|1842.3|6
1603266600000|2020-10-21 07:50:00|1848.8|1842.8|1849.8|1843.8|1850|1844|1848.8|1842.8|6
1603266900000|2020-10-21 07:55:00|1850|1844|1850.8|1844.8|1850.8|1844.8|1849.8|1843.8|14
1603267200000|2020-10-21 08:00:00|1850.5|1844.5|1855.3|1849.3|1855.3|1849.3|1849.5|1843.5|37
1603267500000|2020-10-21 08:05:00|1855.8|1849.8|1855.3|1849.3|1856.8|1850.8|1854.8|1848.8|23
1603267800000|2020-10-21 08:10:00|1855|1849|1856.3|1850.3|1856.8|1850.8|1854.8|1848.8|16
1603268100000|2020-10-21 08:15:00|1856|1850|1855.3|1849.3|1856|1850|1855.3|1849.3|6
1603268400000|2020-10-21 08:20:00|1855|1849|1854.5|1848.5|1855.3|1849.3|1854.5|1848.5|8
1603268700000|2020-10-21 08:25:00|1854.3|1848.3|1851.8|1845.8|1854.3|1848.3|1851.3|1845.3|17
1603269000000|2020-10-21 08:30:00|1852.3|1846.3|1851.8|1845.8|1853.3|1847.3|1851.8|1845.8|19
1603269300000|2020-10-21 08:35:00|1851.5|1845.5|1851.3|1845.3|1851.8|1845.8|1850.8|1844.8|10
1603269600000|2020-10-21 08:40:00|1850.8|1844.8|1850.5|1844.5|1850.8|1844.8|1849.8|1843.8|9
1603269900000|2020-10-21 08:45:00|1850.3|1844.3|1851.3|1845.3|1851.5|1845.5|1850|1844|12
1603270200000|2020-10-21 08:50:00|1852.3|1846.3|1851.8|1845.8|1852.3|1846.3|1851.8|1845.8|2
1603270500000|2020-10-21 08:55:00|1851.5|1845.5|1852.8|1846.8|1852.8|1846.8|1851.3|1845.3|6
1603270800000|2020-10-21 09:00:00|1852.5|1846.5|1852.8|1846.8|1852.8|1846.8|1852.5|1846.5|2
1603271100000|2020-10-21 09:05:00|1852.3|1846.3|1850.8|1844.8|1852.3|1846.3|1850.8|1844.8|8
1603271400000|2020-10-21 09:10:00|1851|1845|1851.8|1845.8|1852.3|1846.3|1851|1845|8
1603271700000|2020-10-21 09:15:00|1851.5|1845.5|1852.5|1846.5|1853.3|1847.3|1851.5|1845.5|10
1603272300000|2020-10-21 09:25:00|1852.8|1846.8|1855|1849|1856|1850|1852.8|1846.8|13
1603272600000|2020-10-21 09:30:00|1854.8|1848.8|1854.8|1848.8|1854.8|1848.8|1853.8|1847.8|10
1603272900000|2020-10-21 09:35:00|1854.5|1848.5|1854.3|1848.3|1854.5|1848.5|1853.5|1847.5|14
1603273200000|2020-10-21 09:40:00|1854.5|1848.5|1855.3|1849.3|1855.5|1849.5|1854.3|1848.3|10
1603273500000|2020-10-21 09:45:00|1855|1849|1854|1848|1855|1849|1854|1848|7
1603273800000|2020-10-21 09:50:00|1854.3|1848.3|1855.5|1849.5|1856|1850|1854.3|1848.3|8
1603274100000|2020-10-21 09:55:00|1855.8|1849.8|1855.5|1849.5|1855.8|1849.8|1855.5|1849.5|8
1603274400000|2020-10-21 10:00:00|1855.3|1849.3|1854.5|1848.5|1855.5|1849.5|1853.5|1847.5|18
1603274700000|2020-10-21 10:05:00|1854.3|1848.3|1854.3|1848.3|1854.8|1848.8|1854.3|1848.3|5
1603275000000|2020-10-21 10:10:00|1854.5|1848.5|1854|1848|1855.8|1849.8|1854|1848|18
1603275300000|2020-10-21 10:15:00|1853.8|1847.8|1854.3|1848.3|1854.3|1848.3|1853.8|1847.8|11
1603275600000|2020-10-21 10:20:00|1854.5|1848.5|1853.3|1847.3|1854.5|1848.5|1853.3|1847.3|4
1603275900000|2020-10-21 10:25:00|1853|1847|1853.3|1847.3|1853.3|1847.3|1853|1847|4
1603276200000|2020-10-21 10:30:00|1853.5|1847.5|1853.3|1847.3|1854|1848|1853.3|1847.3|5
1603276500000|2020-10-21 10:35:00|1853.5|1847.5|1854|1848|1854|1848|1853.5|1847.5|2
1603276800000|2020-10-21 10:40:00|1853.8|1847.8|1853.3|1847.3|1853.8|1847.8|1853|1847|11
1603277100000|2020-10-21 10:45:00|1853.5|1847.5|1853.8|1847.8|1853.8|1847.8|1853.5|1847.5|2
1603277400000|2020-10-21 10:50:00|1853.3|1847.3|1853.3|1847.3|1854.3|1848.3|1853|1847|12
1603277700000|2020-10-21 10:55:00|1853|1847|1853.3|1847.3|1853.3|1847.3|1853|1847|4
1603278000000|2020-10-21 11:00:00|1854|1848|1854|1848|1854|1848|1854|1848|1
1603278300000|2020-10-21 11:05:00|1854.3|1848.3|1854.3|1848.3|1854.3|1848.3|1853.3|1847.3|15
1603278600000|2020-10-21 11:10:00|1854.5|1848.5|1854.8|1848.8|1854.8|1848.8|1854.3|1848.3|5
1603279200000|2020-10-21 11:20:00|1855.3|1849.3|1856|1850|1856.5|1850.5|1855|1849|14
1603279500000|2020-10-21 11:25:00|1856.3|1850.3|1855.3|1849.3|1856.3|1850.3|1855|1849|15
1603279800000|2020-10-21 11:30:00|1855|1849|1855|1849|1855.3|1849.3|1854.5|1848.5|7
1603280400000|2020-10-21 11:40:00|1855.3|1849.3|1855.3|1849.3|1856.3|1850.3|1854.8|1848.8|13
1603280700000|2020-10-21 11:45:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855.5|1849.5|2
1603281000000|2020-10-21 11:50:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855.5|1849.5|2
1603281300000|2020-10-21 11:55:00|1856.3|1850.3|1857.8|1851.8|1858.8|1852.8|1856.3|1850.3|50
1603281600000|2020-10-21 12:00:00|1857.3|1851.3|1858.8|1852.8|1859.8|1853.8|1857.3|1851.3|23
1603281900000|2020-10-21 12:05:00|1858.5|1852.5|1859.8|1853.8|1859.8|1853.8|1858.3|1852.3|24
1603282200000|2020-10-21 12:10:00|1859.5|1853.5|1858.8|1852.8|1860.3|1854.3|1858.8|1852.8|19
1603282500000|2020-10-21 12:15:00|1859|1853|1859.5|1853.5|1860|1854|1858.8|1852.8|18
1603282800000|2020-10-21 12:20:00|1859.8|1853.8|1860|1854|1861|1855|1859.8|1853.8|23
1603283100000|2020-10-21 12:25:00|1860.3|1854.3|1861|1855|1861.3|1855.3|1860|1854|19
1603283400000|2020-10-21 12:30:00|1860.8|1854.8|1862|1856|1862.3|1856.3|1860.3|1854.3|27
1603283700000|2020-10-21 12:35:00|1861.8|1855.8|1861.5|1855.5|1862.5|1856.5|1861.5|1855.5|13
1603284000000|2020-10-21 12:40:00|1861.3|1855.3|1860.5|1854.5|1861.5|1855.5|1860|1854|25
1603284300000|2020-10-21 12:45:00|1860.8|1854.8|1859.8|1853.8|1861|1855|1859.5|1853.5|22
1603284600000|2020-10-21 12:50:00|1860|1854|1859|1853|1860|1854|1857.8|1851.8|21
1603284900000|2020-10-21 12:55:00|1859.3|1853.3|1857.8|1851.8|1859.3|1853.3|1857|1851|20
1603285200000|2020-10-21 13:00:00|1857.5|1851.5|1854|1848|1857.8|1851.8|1853.8|1847.8|25
1603285500000|2020-10-21 13:05:00|1854.3|1848.3|1857|1851|1857.5|1851.5|1854.3|1848.3|27
1603285800000|2020-10-21 13:10:00|1857.3|1851.3|1855.3|1849.3|1857.3|1851.3|1855.3|1849.3|21
1603286100000|2020-10-21 13:15:00|1855.5|1849.5|1855.3|1849.3|1856.3|1850.3|1854.5|1848.5|28
1603286400000|2020-10-21 13:20:00|1855.5|1849.5|1855.8|1849.8|1855.8|1849.8|1855|1849|17
1603286700000|2020-10-21 13:25:00|1855.5|1849.5|1854|1848|1856|1850|1854|1848|23
1603287000000|2020-10-21 13:30:00|1854.3|1848.3|1854.5|1848.5|1855.3|1849.3|1853.8|1847.8|18
1603287300000|2020-10-21 13:35:00|1854.8|1848.8|1855.8|1849.8|1856.3|1850.3|1854.8|1848.8|12
1603287600000|2020-10-21 13:40:00|1856|1850|1855|1849|1856|1850|1854.3|1848.3|24
1603287900000|2020-10-21 13:45:00|1855.3|1849.3|1855.3|1849.3|1856|1850|1855.3|1849.3|11
1603288200000|2020-10-21 13:50:00|1855.8|1849.8|1855.8|1849.8|1856|1850|1855.5|1849.5|5
1603288500000|2020-10-21 13:55:00|1856|1850|1857.8|1851.8|1859.5|1853.5|1855.8|1849.8|40
1603288800000|2020-10-21 14:00:00|1857.3|1851.3|1857.8|1851.8|1858.8|1852.8|1857.3|1851.3|20
1603289100000|2020-10-21 14:05:00|1858.3|1852.3|1856.8|1850.8|1858.8|1852.8|1856.3|1850.3|19
1603289400000|2020-10-21 14:10:00|1857|1851|1859.3|1853.3|1859.5|1853.5|1857|1851|16
1603289700000|2020-10-21 14:15:00|1859.5|1853.5|1860.8|1854.8|1860.8|1854.8|1859.5|1853.5|10
1603290000000|2020-10-21 14:20:00|1860.5|1854.5|1860.5|1854.5|1861.3|1855.3|1860.5|1854.5|13
1603290300000|2020-10-21 14:25:00|1860.8|1854.8|1862|1856|1862|1856|1860.8|1854.8|11
1603290600000|2020-10-21 14:30:00|1861.8|1855.8|1859.8|1853.8|1862|1856|1859.5|1853.5|17
1603290900000|2020-10-21 14:35:00|1859.3|1853.3|1858.5|1852.5|1860.8|1854.8|1856.8|1850.8|56
1603291200000|2020-10-21 14:40:00|1858.8|1852.8|1859.8|1853.8|1859.8|1853.8|1858.8|1852.8|20
1603291500000|2020-10-21 14:45:00|1859.5|1853.5|1854.8|1848.8|1859.5|1853.5|1854.8|1848.8|37
1603291800000|2020-10-21 14:50:00|1855.3|1849.3|1854.8|1848.8|1856.5|1850.5|1854.5|1848.5|26
1603292100000|2020-10-21 14:55:00|1854.5|1848.5|1855.5|1849.5|1856.3|1850.3|1854.5|1848.5|21
1603292400000|2020-10-21 15:00:00|1855.3|1849.3|1854.3|1848.3|1856.5|1850.5|1854.3|1848.3|37
1603292700000|2020-10-21 15:05:00|1854|1848|1854|1848|1854.3|1848.3|1853.3|1847.3|26
1603293000000|2020-10-21 15:10:00|1853.8|1847.8|1852.8|1846.8|1854.6|1848.6|1851.5|1845.5|55
1603293300000|2020-10-21 15:15:00|1852.3|1846.3|1850.3|1844.3|1852.8|1846.8|1850.3|1844.3|26
1603293600000|2020-10-21 15:20:00|1850.5|1844.5|1847.8|1841.8|1850.8|1844.8|1847.8|1841.8|22
1603293900000|2020-10-21 15:25:00|1847|1841|1847.8|1841.8|1850.3|1844.3|1845.8|1839.8|58
1603294200000|2020-10-21 15:30:00|1847.5|1841.5|1847.5|1841.5|1847.8|1841.8|1845.8|1839.8|87
1603294500000|2020-10-21 15:35:00|1847.8|1841.8|1848.8|1842.8|1849.5|1843.5|1847|1841|42
1603294800000|2020-10-21 15:40:00|1849|1843|1849.8|1843.8|1849.8|1843.8|1848.3|1842.3|12
1603295100000|2020-10-21 15:45:00|1849.5|1843.5|1849.3|1843.3|1849.5|1843.5|1848.8|1842.8|8
1603295400000|2020-10-21 15:50:00|1849.5|1843.5|1849.3|1843.3|1850.3|1844.3|1849|1843|13
1603295700000|2020-10-21 15:55:00|1848.8|1842.8|1849.3|1843.3|1849.3|1843.3|1848.8|1842.8|3
1603296000000|2020-10-21 16:00:00|1849.5|1843.5|1850.3|1844.3|1850.3|1844.3|1849.3|1843.3|9
1603296300000|2020-10-21 16:05:00|1850|1844|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|3
1603296600000|2020-10-21 16:10:00|1849.8|1843.8|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|2
1603296900000|2020-10-21 16:15:00|1849.3|1843.3|1850.3|1844.3|1850.3|1844.3|1849|1843|19
1603297200000|2020-10-21 16:20:00|1850|1844|1850.3|1844.3|1850.5|1844.5|1850|1844|4
1603297500000|2020-10-21 16:25:00|1850.5|1844.5|1850.3|1844.3|1850.5|1844.5|1850.3|1844.3|6
1603297800000|2020-10-21 16:30:00|1850.5|1844.5|1850.3|1844.3|1850.5|1844.5|1850.3|1844.3|4
1603298100000|2020-10-21 16:35:00|1850|1844|1850.5|1844.5|1850.5|1844.5|1850|1844|7
1603298400000|2020-10-21 16:40:00|1850.3|1844.3|1849|1843|1850.5|1844.5|1849|1843|9
1603298700000|2020-10-21 16:45:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603299000000|2020-10-21 16:50:00|1850|1844|1849.8|1843.8|1850.3|1844.3|1849.8|1843.8|3
1603324800000|2020-10-22 00:00:00|1848|1842|1847.3|1841.3|1848|1842|1846.8|1840.8|9
1603325100000|2020-10-22 00:05:00|1847|1841|1847.6|1841.6|1847.6|1841.6|1846.9|1840.9|5
1603325400000|2020-10-22 00:10:00|1848.5|1842.5|1847.6|1841.6|1848.5|1842.5|1847.4|1841.4|7
1603325700000|2020-10-22 00:15:00|1847.8|1841.8|1847.8|1841.8|1847.8|1841.8|1847.8|1841.8|1
1603326000000|2020-10-22 00:20:00|1848.3|1842.3|1849.4|1843.4|1849.4|1843.4|1848.3|1842.3|6
1603326300000|2020-10-22 00:25:00|1849.3|1843.3|1849.5|1843.5|1849.5|1843.5|1849.3|1843.3|4
1603326600000|2020-10-22 00:30:00|1849|1843|1848|1842|1849|1843|1847.6|1841.6|6
1603326900000|2020-10-22 00:35:00|1847.6|1841.6|1847.6|1841.6|1847.6|1841.6|1847.6|1841.6|1
1603327200000|2020-10-22 00:40:00|1847.4|1841.4|1847.3|1841.3|1847.5|1841.5|1847|1841|6
1603328100000|2020-10-22 00:55:00|1847.4|1841.4|1847.3|1841.3|1847.5|1841.5|1847.3|1841.3|3
1603328400000|2020-10-22 01:00:00|1847.6|1841.6|1848.8|1842.8|1849|1843|1846.9|1840.9|25
1603328700000|2020-10-22 01:05:00|1848.6|1842.6|1848.3|1842.3|1848.6|1842.6|1848.3|1842.3|3
1603329000000|2020-10-22 01:10:00|1848.5|1842.5|1848.3|1842.3|1849|1843|1848.3|1842.3|7
1603329300000|2020-10-22 01:15:00|1848|1842|1848.9|1842.9|1848.9|1842.9|1848|1842|5
1603329600000|2020-10-22 01:20:00|1849|1843|1850.4|1844.4|1850.4|1844.4|1848.3|1842.3|8
1603329900000|2020-10-22 01:25:00|1850.3|1844.3|1850.3|1844.3|1850.3|1844.3|1850.3|1844.3|1
1603330200000|2020-10-22 01:30:00|1850.4|1844.4|1849.9|1843.9|1850.6|1844.6|1849.4|1843.4|14
1603330500000|2020-10-22 01:35:00|1850.1|1844.1|1850.4|1844.4|1851.1|1845.1|1849.9|1843.9|31
1603330800000|2020-10-22 01:40:00|1850.5|1844.5|1849.8|1843.8|1851.3|1845.3|1849.8|1843.8|14
1603331100000|2020-10-22 01:45:00|1849.4|1843.4|1850.3|1844.3|1850.3|1844.3|1849.4|1843.4|10
1603331400000|2020-10-22 01:50:00|1850.5|1844.5|1850.9|1844.9|1851.1|1845.1|1850.5|1844.5|6
1603331700000|2020-10-22 01:55:00|1851.1|1845.1|1850.9|1844.9|1851.1|1845.1|1850|1844|13
1603332000000|2020-10-22 02:00:00|1850.6|1844.6|1850.6|1844.6|1850.6|1844.6|1850.6|1844.6|1
1603332300000|2020-10-22 02:05:00|1850.4|1844.4|1850.6|1844.6|1851.1|1845.1|1849.9|1843.9|11
1603332600000|2020-10-22 02:10:00|1849.6|1843.6|1849|1843|1849.6|1843.6|1849|1843|4
1603332900000|2020-10-22 02:15:00|1848.9|1842.9|1848.4|1842.4|1848.9|1842.9|1847.8|1841.8|5
1603333200000|2020-10-22 02:20:00|1848.3|1842.3|1846.8|1840.8|1848.3|1842.3|1846.8|1840.8|6
1603333500000|2020-10-22 02:25:00|1846.4|1840.4|1846.4|1840.4|1846.5|1840.5|1846.4|1840.4|3
1603333800000|2020-10-22 02:30:00|1846.1|1840.1|1846.4|1840.4|1846.5|1840.5|1845.9|1839.9|9
1603334100000|2020-10-22 02:35:00|1847.3|1841.3|1846.6|1840.6|1847.3|1841.3|1846.6|1840.6|6
1603334400000|2020-10-22 02:40:00|1846.8|1840.8|1847|1841|1847.1|1841.1|1846.6|1840.6|7
1603334700000|2020-10-22 02:45:00|1847.1|1841.1|1847.4|1841.4|1847.4|1841.4|1847.1|1841.1|3
1603335300000|2020-10-22 02:55:00|1847.3|1841.3|1846.4|1840.4|1847.4|1841.4|1846.4|1840.4|11
1603335600000|2020-10-22 03:00:00|1846.6|1840.6|1846.6|1840.6|1846.8|1840.8|1846.1|1840.1|12
1603335900000|2020-10-22 03:05:00|1846.5|1840.5|1845.9|1839.9|1846.5|1840.5|1845.9|1839.9|4
1603336200000|2020-10-22 03:10:00|1845.5|1839.5|1845.5|1839.5|1845.5|1839.5|1845.5|1839.5|1
1603336500000|2020-10-22 03:15:00|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1
1603336800000|2020-10-22 03:20:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1603337100000|2020-10-22 03:25:00|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1845.3|1839.3|3
1603337400000|2020-10-22 03:30:00|1845.5|1839.5|1845.6|1839.6|1845.9|1839.9|1845.5|1839.5|5
1603337700000|2020-10-22 03:35:00|1845.8|1839.8|1845.5|1839.5|1845.9|1839.9|1845.5|1839.5|6
1603338000000|2020-10-22 03:40:00|1845.6|1839.6|1845.9|1839.9|1845.9|1839.9|1845.6|1839.6|5
1603338300000|2020-10-22 03:45:00|1846.3|1840.3|1846.1|1840.1|1846.3|1840.3|1846.1|1840.1|2
1603338600000|2020-10-22 03:50:00|1845.9|1839.9|1845.9|1839.9|1846.1|1840.1|1845.6|1839.6|8
1603338900000|2020-10-22 03:55:00|1845.6|1839.6|1845.6|1839.6|1845.9|1839.9|1845.6|1839.6|5
1603339500000|2020-10-22 04:05:00|1845.9|1839.9|1845.6|1839.6|1846|1840|1845.6|1839.6|4
1603340100000|2020-10-22 04:15:00|1845.4|1839.4|1845.4|1839.4|1845.4|1839.4|1845.1|1839.1|3
1603340400000|2020-10-22 04:20:00|1845.6|1839.6|1846.1|1840.1|1846.3|1840.3|1845.6|1839.6|10
1603340700000|2020-10-22 04:25:00|1846|1840|1845.9|1839.9|1846|1840|1845.5|1839.5|7
1603341300000|2020-10-22 04:35:00|1845.8|1839.8|1845.8|1839.8|1845.8|1839.8|1845.8|1839.8|1
1603341600000|2020-10-22 04:40:00|1846.3|1840.3|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|5
1603341900000|2020-10-22 04:45:00|1846.5|1840.5|1846.5|1840.5|1846.6|1840.6|1846.5|1840.5|3
1603342200000|2020-10-22 04:50:00|1846.4|1840.4|1845.9|1839.9|1846.4|1840.4|1845.9|1839.9|2
1603342500000|2020-10-22 04:55:00|1846|1840|1846|1840|1846|1840|1846|1840|1
1603342800000|2020-10-22 05:00:00|1845.9|1839.9|1843.3|1837.3|1845.9|1839.9|1843.3|1837.3|26
1603343100000|2020-10-22 05:05:00|1843.6|1837.6|1841.9|1835.9|1843.8|1837.8|1841.9|1835.9|10
1603343400000|2020-10-22 05:10:00|1842|1836|1842.1|1836.1|1842.3|1836.3|1842|1836|5
1603343700000|2020-10-22 05:15:00|1841.8|1835.8|1841.8|1835.8|1841.8|1835.8|1841.8|1835.8|1
1603344000000|2020-10-22 05:20:00|1841.5|1835.5|1841.3|1835.3|1841.8|1835.8|1841.3|1835.3|6
1603344300000|2020-10-22 05:25:00|1841.5|1835.5|1842.3|1836.3|1842.5|1836.5|1841.5|1835.5|10
1603344600000|2020-10-22 05:30:00|1842|1836|1841.9|1835.9|1842.3|1836.3|1841.8|1835.8|12
1603344900000|2020-10-22 05:35:00|1841.8|1835.8|1843.1|1837.1|1843.1|1837.1|1841.3|1835.3|13
1603345200000|2020-10-22 05:40:00|1842.9|1836.9|1844|1838|1844.5|1838.5|1842.9|1836.9|16
1603345500000|2020-10-22 05:45:00|1843.8|1837.8|1842.6|1836.6|1843.8|1837.8|1842.4|1836.4|18
1603345800000|2020-10-22 05:50:00|1843.1|1837.1|1843.3|1837.3|1843.6|1837.6|1843.1|1837.1|5
1603346100000|2020-10-22 05:55:00|1844.1|1838.1|1843.5|1837.5|1844.3|1838.3|1842.4|1836.4|18
1603346400000|2020-10-22 06:00:00|1843.8|1837.8|1844.8|1838.8|1844.8|1838.8|1843.8|1837.8|9
1603346700000|2020-10-22 06:05:00|1844.5|1838.5|1845.3|1839.3|1845.6|1839.6|1844.5|1838.5|12
1603347000000|2020-10-22 06:10:00|1845.6|1839.6|1847.1|1841.1|1847.3|1841.3|1845.6|1839.6|13
1603347300000|2020-10-22 06:15:00|1846.9|1840.9|1846.9|1840.9|1847.1|1841.1|1846.6|1840.6|7
1603347600000|2020-10-22 06:20:00|1847.1|1841.1|1848.8|1842.8|1848.8|1842.8|1847.1|1841.1|7
1603347900000|2020-10-22 06:25:00|1849.1|1843.1|1847.5|1841.5|1849.3|1843.3|1847.5|1841.5|14
1603348200000|2020-10-22 06:30:00|1847.6|1841.6|1849.4|1843.4|1849.4|1843.4|1847.6|1841.6|17
1603348500000|2020-10-22 06:35:00|1849.3|1843.3|1849.5|1843.5|1849.6|1843.6|1849.3|1843.3|6
1603348800000|2020-10-22 06:40:00|1849.6|1843.6|1849.4|1843.4|1850.3|1844.3|1849.1|1843.1|14
1603349100000|2020-10-22 06:45:00|1849.5|1843.5|1850.3|1844.3|1850.3|1844.3|1849.3|1843.3|5
1603349400000|2020-10-22 06:50:00|1850.6|1844.6|1849.5|1843.5|1850.6|1844.6|1849.1|1843.1|17
1603349700000|2020-10-22 06:55:00|1849.3|1843.3|1847.8|1841.8|1849.3|1843.3|1847.8|1841.8|7
1603350000000|2020-10-22 07:00:00|1847.5|1841.5|1846.8|1840.8|1848.3|1842.3|1845.5|1839.5|39
1603350300000|2020-10-22 07:05:00|1847.3|1841.3|1847.8|1841.8|1848|1842|1846.3|1840.3|42
1603350600000|2020-10-22 07:10:00|1847.3|1841.3|1846.5|1840.5|1847.3|1841.3|1846|1840|18
1603350900000|2020-10-22 07:15:00|1846.8|1840.8|1847.3|1841.3|1847.5|1841.5|1846.8|1840.8|20
1603351200000|2020-10-22 07:20:00|1847|1841|1846.3|1840.3|1847|1841|1844.3|1838.3|20
1603351500000|2020-10-22 07:25:00|1846|1840|1843.5|1837.5|1846|1840|1843.5|1837.5|19
1603351800000|2020-10-22 07:30:00|1843.3|1837.3|1845|1839|1845|1839|1843.3|1837.3|18
1603352100000|2020-10-22 07:35:00|1844.8|1838.8|1844.8|1838.8|1845.3|1839.3|1844.5|1838.5|11
1603352400000|2020-10-22 07:40:00|1845|1839|1844.8|1838.8|1845.5|1839.5|1844.8|1838.8|11
1603352700000|2020-10-22 07:45:00|1844.5|1838.5|1844.3|1838.3|1844.5|1838.5|1844|1838|7
1603353000000|2020-10-22 07:50:00|1844.5|1838.5|1844.8|1838.8|1844.8|1838.8|1844.3|1838.3|6
1603353600000|2020-10-22 08:00:00|1845|1839|1846.5|1840.5|1848.3|1842.3|1845|1839|24
1603353900000|2020-10-22 08:05:00|1846.8|1840.8|1846.5|1840.5|1847.8|1841.8|1846.5|1840.5|11
1603354200000|2020-10-22 08:10:00|1846.8|1840.8|1846.5|1840.5|1847.8|1841.8|1846.5|1840.5|17
1603354500000|2020-10-22 08:15:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1845.5|1839.5|15
1603354800000|2020-10-22 08:20:00|1846.8|1840.8|1846.8|1840.8|1847.8|1841.8|1846.5|1840.5|15
1603355100000|2020-10-22 08:25:00|1847|1841|1847|1841|1847|1841|1847|1841|1
1603355400000|2020-10-22 08:30:00|1847.3|1841.3|1846.5|1840.5|1848.5|1842.5|1846.5|1840.5|16
1603355700000|2020-10-22 08:35:00|1846.8|1840.8|1847|1841|1847.8|1841.8|1846.8|1840.8|7
1603356000000|2020-10-22 08:40:00|1847.3|1841.3|1846.8|1840.8|1847.3|1841.3|1846.8|1840.8|3
1603356300000|2020-10-22 08:45:00|1847|1841|1847|1841|1847|1841|1846.8|1840.8|3
1603356900000|2020-10-22 08:55:00|1847.3|1841.3|1847.8|1841.8|1848|1842|1847.3|1841.3|12
1603357200000|2020-10-22 09:00:00|1848|1842|1846.8|1840.8|1848|1842|1846.3|1840.3|11
1603357500000|2020-10-22 09:05:00|1847|1841|1846.3|1840.3|1847|1841|1846.3|1840.3|8
1603357800000|2020-10-22 09:10:00|1846|1840|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|15
1603358400000|2020-10-22 09:20:00|1846|1840|1845.5|1839.5|1846|1840|1845.3|1839.3|8
1603358700000|2020-10-22 09:25:00|1845.3|1839.3|1843.3|1837.3|1845.3|1839.3|1843.3|1837.3|13
1603359000000|2020-10-22 09:30:00|1843.5|1837.5|1845|1839|1845|1839|1843.5|1837.5|11
1603359300000|2020-10-22 09:35:00|1844.8|1838.8|1845.3|1839.3|1845.8|1839.8|1844.8|1838.8|16
1603359600000|2020-10-22 09:40:00|1845.5|1839.5|1845.3|1839.3|1845.8|1839.8|1845|1839|8
1603359900000|2020-10-22 09:45:00|1844.8|1838.8|1844.3|1838.3|1845|1839|1844|1838|11
1603360200000|2020-10-22 09:50:00|1844.5|1838.5|1844.3|1838.3|1844.5|1838.5|1843.5|1837.5|8
1603360500000|2020-10-22 09:55:00|1844.8|1838.8|1845|1839|1845.5|1839.5|1844.8|1838.8|7
1603360800000|2020-10-22 10:00:00|1845.5|1839.5|1847|1841|1847|1841|1845.5|1839.5|20
1603361100000|2020-10-22 10:05:00|1847.3|1841.3|1848.8|1842.8|1848.8|1842.8|1847|1841|11
1603361400000|2020-10-22 10:10:00|1849|1843|1848.8|1842.8|1849.3|1843.3|1848.8|1842.8|12
1603361700000|2020-10-22 10:15:00|1849|1843|1848.8|1842.8|1849.3|1843.3|1848.8|1842.8|3
1603362000000|2020-10-22 10:20:00|1848.3|1842.3|1847.8|1841.8|1848.3|1842.3|1847.8|1841.8|7
1603362300000|2020-10-22 10:25:00|1848|1842|1847.8|1841.8|1848|1842|1847.8|1841.8|4
1603362600000|2020-10-22 10:30:00|1848|1842|1848.8|1842.8|1848.8|1842.8|1847.8|1841.8|5
1603362900000|2020-10-22 10:35:00|1849|1843|1848.8|1842.8|1849|1843|1848.8|1842.8|2
1603363200000|2020-10-22 10:40:00|1849|1843|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|7
1603363500000|2020-10-22 10:45:00|1849|1843|1849.3|1843.3|1849.8|1843.8|1849|1843|6
1603363800000|2020-10-22 10:50:00|1849|1843|1848.3|1842.3|1849|1843|1848.3|1842.3|5
1603364100000|2020-10-22 10:55:00|1847.8|1841.8|1846.3|1840.3|1847.8|1841.8|1846.3|1840.3|15
1603364400000|2020-10-22 11:00:00|1846.5|1840.5|1846|1840|1847.3|1841.3|1845.8|1839.8|16
1603364700000|2020-10-22 11:05:00|1846.5|1840.5|1846.5|1840.5|1846.5|1840.5|1845.8|1839.8|6
1603365000000|2020-10-22 11:10:00|1846.3|1840.3|1843.5|1837.5|1846.3|1840.3|1843.5|1837.5|23
1603365300000|2020-10-22 11:15:00|1843.8|1837.8|1843.3|1837.3|1844.3|1838.3|1843.3|1837.3|20
1603365600000|2020-10-22 11:20:00|1843.5|1837.5|1843.8|1837.8|1844|1838|1843.5|1837.5|4
1603365900000|2020-10-22 11:25:00|1843|1837|1843.8|1837.8|1844|1838|1843|1837|11
1603366200000|2020-10-22 11:30:00|1843.5|1837.5|1844.3|1838.3|1844.5|1838.5|1843.3|1837.3|12
1603366500000|2020-10-22 11:35:00|1844.5|1838.5|1844.8|1838.8|1845|1839|1844.5|1838.5|4
1603366800000|2020-10-22 11:40:00|1844.5|1838.5|1843.3|1837.3|1844.5|1838.5|1843.3|1837.3|10
1603367100000|2020-10-22 11:45:00|1843.8|1837.8|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|8
1603367400000|2020-10-22 11:50:00|1844|1838|1844.8|1838.8|1845.5|1839.5|1844|1838|7
1603367700000|2020-10-22 11:55:00|1845|1839|1842.8|1836.8|1846|1840|1840.8|1834.8|58
1603368000000|2020-10-22 12:00:00|1843.3|1837.3|1844.3|1838.3|1844.8|1838.8|1843.3|1837.3|33
1603368300000|2020-10-22 12:05:00|1844.5|1838.5|1845.5|1839.5|1845.8|1839.8|1843.3|1837.3|31
1603368600000|2020-10-22 12:10:00|1845.3|1839.3|1843.8|1837.8|1845.5|1839.5|1843.3|1837.3|37
1603368900000|2020-10-22 12:15:00|1844|1838|1843.5|1837.5|1844.3|1838.3|1843.5|1837.5|23
1603369200000|2020-10-22 12:20:00|1843.8|1837.8|1842.5|1836.5|1843.8|1837.8|1841|1835|29
1603369500000|2020-10-22 12:25:00|1842.3|1836.3|1843.5|1837.5|1843.5|1837.5|1842.3|1836.3|22
1603369800000|2020-10-22 12:30:00|1843.3|1837.3|1844.3|1838.3|1844.3|1838.3|1842.8|1836.8|16
1603370100000|2020-10-22 12:35:00|1844.5|1838.5|1845.3|1839.3|1845.5|1839.5|1844|1838|15
1603370400000|2020-10-22 12:40:00|1844.5|1838.5|1843.5|1837.5|1844.8|1838.8|1843.5|1837.5|14
1603370700000|2020-10-22 12:45:00|1843.3|1837.3|1846.5|1840.5|1846.5|1840.5|1843.3|1837.3|14
1603371000000|2020-10-22 12:50:00|1846.3|1840.3|1846.3|1840.3|1846.3|1840.3|1846|1840|3
1603371300000|2020-10-22 12:55:00|1845.8|1839.8|1845.3|1839.3|1846.5|1840.5|1845.3|1839.3|14
1603371600000|2020-10-22 13:00:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844|1838|19
1603371900000|2020-10-22 13:05:00|1845|1839|1845.8|1839.8|1846.3|1840.3|1844.3|1838.3|19
1603372200000|2020-10-22 13:10:00|1846|1840|1844.8|1838.8|1846.3|1840.3|1844.8|1838.8|20
1603372500000|2020-10-22 13:15:00|1844.5|1838.5|1845|1839|1845.8|1839.8|1844.3|1838.3|24
1603372800000|2020-10-22 13:20:00|1844.8|1838.8|1845.3|1839.3|1845.3|1839.3|1844.8|1838.8|12
1603373100000|2020-10-22 13:25:00|1845.5|1839.5|1844.3|1838.3|1845.8|1839.8|1844.3|1838.3|12
1603373400000|2020-10-22 13:30:00|1844.5|1838.5|1845.8|1839.8|1845.8|1839.8|1844.5|1838.5|30
1603373700000|2020-10-22 13:35:00|1845.5|1839.5|1845.8|1839.8|1846.5|1840.5|1845.3|1839.3|17
1603374000000|2020-10-22 13:40:00|1845.5|1839.5|1846.5|1840.5|1846.8|1840.8|1845.3|1839.3|12
1603374300000|2020-10-22 13:45:00|1846.3|1840.3|1848.3|1842.3|1849|1843|1846.3|1840.3|22
1603374600000|2020-10-22 13:50:00|1848|1842|1847.3|1841.3|1848.5|1842.5|1846.8|1840.8|30
1603374900000|2020-10-22 13:55:00|1846.8|1840.8|1846.8|1840.8|1847|1841|1846.8|1840.8|3
1603375200000|2020-10-22 14:00:00|1847|1841|1847.3|1841.3|1848|1842|1846.8|1840.8|7
1603375500000|2020-10-22 14:05:00|1846.8|1840.8|1847|1841|1848.3|1842.3|1846.5|1840.5|20
1603375800000|2020-10-22 14:10:00|1846.8|1840.8|1846.5|1840.5|1847.3|1841.3|1846.3|1840.3|13
1603376100000|2020-10-22 14:15:00|1846.8|1840.8|1846.5|1840.5|1848.3|1842.3|1846.3|1840.3|22
1603376400000|2020-10-22 14:20:00|1846.8|1840.8|1844.5|1838.5|1846.8|1840.8|1844.5|1838.5|22
1603376700000|2020-10-22 14:25:00|1844.3|1838.3|1844|1838|1844.5|1838.5|1843.8|1837.8|8
1603377000000|2020-10-22 14:30:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1843.8|1837.8|13
1603377300000|2020-10-22 14:35:00|1844.5|1838.5|1844.8|1838.8|1846.3|1840.3|1844.3|1838.3|24
1603377600000|2020-10-22 14:40:00|1844.5|1838.5|1841.3|1835.3|1844.5|1838.5|1840.8|1834.8|38
1603377900000|2020-10-22 14:45:00|1841.8|1835.8|1842.3|1836.3|1842.5|1836.5|1839.8|1833.8|27
1603378200000|2020-10-22 14:50:00|1842.5|1836.5|1845.8|1839.8|1846|1840|1842|1836|43
1603378500000|2020-10-22 14:55:00|1845.5|1839.5|1845.5|1839.5|1846.5|1840.5|1845.3|1839.3|18
1603378800000|2020-10-22 15:00:00|1845.3|1839.3|1847.3|1841.3|1847.5|1841.5|1845|1839|16
1603379100000|2020-10-22 15:05:00|1846.8|1840.8|1846.8|1840.8|1847|1841|1846.8|1840.8|3
1603379400000|2020-10-22 15:10:00|1847|1841|1846.5|1840.5|1847.3|1841.3|1845.5|1839.5|15
1603379700000|2020-10-22 15:15:00|1846.8|1840.8|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|9
1603380000000|2020-10-22 15:20:00|1847|1841|1848|1842|1848.8|1842.8|1847|1841|19
1603380300000|2020-10-22 15:25:00|1847.3|1841.3|1849.3|1843.3|1849.3|1843.3|1847.3|1841.3|17
1603380600000|2020-10-22 15:30:00|1849.5|1843.5|1847.3|1841.3|1852.5|1846.5|1846.8|1840.8|77
1603380900000|2020-10-22 15:35:00|1847|1841|1845.3|1839.3|1847|1841|1845.3|1839.3|29
1603381200000|2020-10-22 15:40:00|1845|1839|1844.3|1838.3|1845|1839|1843.8|1837.8|27
1603381500000|2020-10-22 15:45:00|1844|1838|1843.3|1837.3|1844|1838|1843|1837|8
1603381800000|2020-10-22 15:50:00|1843.5|1837.5|1843.5|1837.5|1844|1838|1843.5|1837.5|5
1603382100000|2020-10-22 15:55:00|1843.3|1837.3|1843|1837|1843.8|1837.8|1843|1837|5
1603382400000|2020-10-22 16:00:00|1843.3|1837.3|1843|1837|1843.3|1837.3|1843|1837|2
1603382700000|2020-10-22 16:05:00|1843.3|1837.3|1843.3|1837.3|1843.3|1837.3|1843|1837|5
1603383000000|2020-10-22 16:10:00|1843|1837|1844.3|1838.3|1844.3|1838.3|1842.5|1836.5|10
1603383300000|2020-10-22 16:15:00|1844.5|1838.5|1846.8|1840.8|1847.3|1841.3|1844.5|1838.5|15
1603383600000|2020-10-22 16:20:00|1847.5|1841.5|1848.5|1842.5|1848.5|1842.5|1847|1841|8
1603383900000|2020-10-22 16:25:00|1848.3|1842.3|1849.3|1843.3|1849.5|1843.5|1848.3|1842.3|9
1603384200000|2020-10-22 16:30:00|1849.5|1843.5|1849|1843|1849.5|1843.5|1847.3|1841.3|15
1603384500000|2020-10-22 16:35:00|1848.8|1842.8|1849.3|1843.3|1849.8|1843.8|1848.5|1842.5|14
1603384800000|2020-10-22 16:40:00|1849|1843|1849.8|1843.8|1850.3|1844.3|1849|1843|14
1603385100000|2020-10-22 16:45:00|1850.3|1844.3|1851.5|1845.5|1851.5|1845.5|1850.3|1844.3|7
1603385400000|2020-10-22 16:50:00|1851.8|1845.8|1851.5|1845.5|1851.8|1845.8|1851.5|1845.5|2
1603385700000|2020-10-22 16:55:00|1851.3|1845.3|1850.8|1844.8|1851.5|1845.5|1850.5|1844.5|9
1603411200000|2020-10-23 00:00:00|1850.4|1844.4|1849.5|1843.5|1850.4|1844.4|1849.5|1843.5|5
1603411500000|2020-10-23 00:05:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603412400000|2020-10-23 00:20:00|1849.3|1843.3|1849.1|1843.1|1849.3|1843.3|1849.1|1843.1|2
1603412700000|2020-10-23 00:25:00|1849.4|1843.4|1850|1844|1850|1844|1849.4|1843.4|2
1603413000000|2020-10-23 00:30:00|1849.8|1843.8|1849.1|1843.1|1849.8|1843.8|1849|1843|6
1603413300000|2020-10-23 00:35:00|1849.3|1843.3|1849.6|1843.6|1849.6|1843.6|1849.3|1843.3|2
1603413900000|2020-10-23 00:45:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603414800000|2020-10-23 01:00:00|1850.6|1844.6|1849.5|1843.5|1850.6|1844.6|1849.5|1843.5|6
1603415100000|2020-10-23 01:05:00|1849.4|1843.4|1849|1843|1849.4|1843.4|1849|1843|3
1603415400000|2020-10-23 01:10:00|1849.3|1843.3|1849.4|1843.4|1849.4|1843.4|1849|1843|8
1603415700000|2020-10-23 01:15:00|1849.1|1843.1|1849.8|1843.8|1849.8|1843.8|1849.1|1843.1|9
1603416000000|2020-10-23 01:20:00|1849.5|1843.5|1849.6|1843.6|1849.6|1843.6|1849.5|1843.5|2
1603416300000|2020-10-23 01:25:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603416600000|2020-10-23 01:30:00|1850|1844|1850|1844|1850.4|1844.4|1849.9|1843.9|6
1603416900000|2020-10-23 01:35:00|1850.3|1844.3|1850.9|1844.9|1851.3|1845.3|1850.3|1844.3|7
1603417200000|2020-10-23 01:40:00|1851|1845|1851.1|1845.1|1851.4|1845.4|1851|1845|6
1603417500000|2020-10-23 01:45:00|1850.9|1844.9|1850.4|1844.4|1850.9|1844.9|1850|1844|7
1603417800000|2020-10-23 01:50:00|1850.3|1844.3|1849.9|1843.9|1850.3|1844.3|1849.9|1843.9|3
1603418100000|2020-10-23 01:55:00|1850.4|1844.4|1850.4|1844.4|1850.4|1844.4|1850.4|1844.4|1
1603418400000|2020-10-23 02:00:00|1850.1|1844.1|1850.4|1844.4|1850.4|1844.4|1850|1844|4
1603418700000|2020-10-23 02:05:00|1850.6|1844.6|1850.6|1844.6|1850.9|1844.9|1850.6|1844.6|3
1603419000000|2020-10-23 02:10:00|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1
1603419600000|2020-10-23 02:20:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.5|1844.5|3
1603420200000|2020-10-23 02:30:00|1850.6|1844.6|1850.5|1844.5|1850.8|1844.8|1850.3|1844.3|10
1603420500000|2020-10-23 02:35:00|1850.3|1844.3|1851.1|1845.1|1851.1|1845.1|1850.3|1844.3|17
1603420800000|2020-10-23 02:40:00|1851|1845|1851.1|1845.1|1851.1|1845.1|1850.5|1844.5|18
1603421100000|2020-10-23 02:45:00|1851|1845|1850.9|1844.9|1851|1845|1850.3|1844.3|13
1603421700000|2020-10-23 02:55:00|1850|1844|1851.4|1845.4|1851.4|1845.4|1849.9|1843.9|8
1603422000000|2020-10-23 03:00:00|1851.1|1845.1|1851.1|1845.1|1851.4|1845.4|1850.6|1844.6|6
1603423500000|2020-10-23 03:25:00|1850.9|1844.9|1850.6|1844.6|1850.9|1844.9|1850.4|1844.4|3
1603424400000|2020-10-23 03:40:00|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1
1603424700000|2020-10-23 03:45:00|1850.4|1844.4|1850.1|1844.1|1850.4|1844.4|1850.1|1844.1|3
1603427700000|2020-10-23 04:35:00|1849.5|1843.5|1849|1843|1849.5|1843.5|1849|1843|4
1603428000000|2020-10-23 04:40:00|1849.3|1843.3|1847.8|1841.8|1849.3|1843.3|1847.6|1841.6|7
1603428600000|2020-10-23 04:50:00|1847.5|1841.5|1846.8|1840.8|1847.5|1841.5|1846.8|1840.8|2
1603430100000|2020-10-23 05:15:00|1846.5|1840.5|1846.3|1840.3|1846.5|1840.5|1846.3|1840.3|5
1603430400000|2020-10-23 05:20:00|1846.1|1840.1|1845.6|1839.6|1846.1|1840.1|1845.6|1839.6|3
1603430700000|2020-10-23 05:25:00|1845.8|1839.8|1845.8|1839.8|1846.3|1840.3|1845.8|1839.8|4
1603431000000|2020-10-23 05:30:00|1846.1|1840.1|1846.3|1840.3|1846.8|1840.8|1846.1|1840.1|14
1603431300000|2020-10-23 05:35:00|1846.1|1840.1|1846.3|1840.3|1846.3|1840.3|1846.1|1840.1|10
1603431600000|2020-10-23 05:40:00|1846.1|1840.1|1846.6|1840.6|1846.6|1840.6|1846.1|1840.1|6
1603431900000|2020-10-23 05:45:00|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1846.4|1840.4|1
1603432200000|2020-10-23 05:50:00|1845.4|1839.4|1845.3|1839.3|1845.4|1839.4|1845.3|1839.3|2
1603432500000|2020-10-23 05:55:00|1844.8|1838.8|1844.8|1838.8|1844.8|1838.8|1844.3|1838.3|4
1603432800000|2020-10-23 06:00:00|1844.5|1838.5|1843.9|1837.9|1844.8|1838.8|1843.4|1837.4|14
1603433100000|2020-10-23 06:05:00|1843.6|1837.6|1842.6|1836.6|1843.9|1837.9|1842.4|1836.4|15
1603433400000|2020-10-23 06:10:00|1842.8|1836.8|1841.9|1835.9|1842.8|1836.8|1841.4|1835.4|19
1603433700000|2020-10-23 06:15:00|1841.8|1835.8|1843.6|1837.6|1843.6|1837.6|1841.6|1835.6|24
1603434000000|2020-10-23 06:20:00|1843.5|1837.5|1845.1|1839.1|1845.1|1839.1|1842.3|1836.3|20
1603434300000|2020-10-23 06:25:00|1845.6|1839.6|1846.4|1840.4|1847.4|1841.4|1845.6|1839.6|27
1603434600000|2020-10-23 06:30:00|1846.5|1840.5|1846.3|1840.3|1846.9|1840.9|1846|1840|9
1603434900000|2020-10-23 06:35:00|1846|1840|1844.3|1838.3|1846.3|1840.3|1844.3|1838.3|6
1603435200000|2020-10-23 06:40:00|1844.1|1838.1|1846.1|1840.1|1846.1|1840.1|1844.1|1838.1|16
1603435500000|2020-10-23 06:45:00|1846.3|1840.3|1846.3|1840.3|1847.6|1841.6|1846.3|1840.3|12
1603435800000|2020-10-23 06:50:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1846.5|1840.5|9
1603436100000|2020-10-23 06:55:00|1846.5|1840.5|1846|1840|1846.8|1840.8|1845.5|1839.5|12
1603436400000|2020-10-23 07:00:00|1845.8|1839.8|1844.5|1838.5|1847.3|1841.3|1843.8|1837.8|34
1603436700000|2020-10-23 07:05:00|1844.8|1838.8|1842.3|1836.3|1846|1840|1842|1836|37
1603437000000|2020-10-23 07:10:00|1842|1836|1840|1834|1843|1837|1840|1834|37
1603437300000|2020-10-23 07:15:00|1840.3|1834.3|1842|1836|1842.3|1836.3|1840.3|1834.3|8
1603437600000|2020-10-23 07:20:00|1842.3|1836.3|1841|1835|1843|1837|1841|1835|16
1603437900000|2020-10-23 07:25:00|1841.3|1835.3|1840.3|1834.3|1841.3|1835.3|1840.3|1834.3|17
1603438200000|2020-10-23 07:30:00|1840.5|1834.5|1843.5|1837.5|1845.3|1839.3|1840.5|1834.5|42
1603438500000|2020-10-23 07:35:00|1843.8|1837.8|1843.8|1837.8|1844.3|1838.3|1843.3|1837.3|16
1603438800000|2020-10-23 07:40:00|1843.5|1837.5|1842.8|1836.8|1843.8|1837.8|1842|1836|19
1603439100000|2020-10-23 07:45:00|1843|1837|1842.8|1836.8|1843.8|1837.8|1842.3|1836.3|16
1603439400000|2020-10-23 07:50:00|1843|1837|1844.3|1838.3|1844.3|1838.3|1843|1837|17
1603439700000|2020-10-23 07:55:00|1844|1838|1844|1838|1844.3|1838.3|1843.8|1837.8|7
1603440000000|2020-10-23 08:00:00|1844.3|1838.3|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|17
1603440300000|2020-10-23 08:05:00|1844.5|1838.5|1843.8|1837.8|1845|1839|1843.8|1837.8|20
1603440600000|2020-10-23 08:10:00|1843.5|1837.5|1844.3|1838.3|1844.3|1838.3|1843.3|1837.3|14
1603440900000|2020-10-23 08:15:00|1844|1838|1843.8|1837.8|1844.3|1838.3|1843.5|1837.5|9
1603441200000|2020-10-23 08:20:00|1843.5|1837.5|1842.3|1836.3|1843.5|1837.5|1842.3|1836.3|4
1603441500000|2020-10-23 08:25:00|1842|1836|1842|1836|1842.3|1836.3|1842|1836|3
1603441800000|2020-10-23 08:30:00|1841.8|1835.8|1842.8|1836.8|1842.8|1836.8|1841.8|1835.8|3
1603442100000|2020-10-23 08:35:00|1842.5|1836.5|1844|1838|1844.3|1838.3|1842.3|1836.3|15
1603442400000|2020-10-23 08:40:00|1844.3|1838.3|1844|1838|1844.3|1838.3|1844|1838|2
1603442700000|2020-10-23 08:45:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1844|1838|7
1603443000000|2020-10-23 08:50:00|1844.5|1838.5|1844.3|1838.3|1844.5|1838.5|1844.3|1838.3|6
1603443300000|2020-10-23 08:55:00|1844|1838|1843.5|1837.5|1844|1838|1843|1837|7
1603443600000|2020-10-23 09:00:00|1843.3|1837.3|1844.3|1838.3|1844.8|1838.8|1843.3|1837.3|10
1603443900000|2020-10-23 09:05:00|1844.5|1838.5|1845|1839|1845.5|1839.5|1844.5|1838.5|11
1603444200000|2020-10-23 09:10:00|1845.3|1839.3|1844.8|1838.8|1845.8|1839.8|1844.8|1838.8|6
1603444500000|2020-10-23 09:15:00|1845.3|1839.3|1845.3|1839.3|1845.8|1839.8|1844.5|1838.5|13
1603445100000|2020-10-23 09:25:00|1845.5|1839.5|1845.8|1839.8|1845.8|1839.8|1845.5|1839.5|2
1603445400000|2020-10-23 09:30:00|1845.5|1839.5|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|4
1603445700000|2020-10-23 09:35:00|1845.8|1839.8|1845.3|1839.3|1846|1840|1845.3|1839.3|7
1603446000000|2020-10-23 09:40:00|1844.8|1838.8|1844.5|1838.5|1844.8|1838.8|1844.3|1838.3|5
1603446300000|2020-10-23 09:45:00|1844.8|1838.8|1845.3|1839.3|1845.5|1839.5|1844.8|1838.8|8
1603446600000|2020-10-23 09:50:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|4
1603446900000|2020-10-23 09:55:00|1845.8|1839.8|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|5
1603447200000|2020-10-23 10:00:00|1845.5|1839.5|1845.3|1839.3|1845.8|1839.8|1845.3|1839.3|4
1603447500000|2020-10-23 10:05:00|1845.5|1839.5|1845.5|1839.5|1845.8|1839.8|1845.3|1839.3|9
1603447800000|2020-10-23 10:10:00|1845.8|1839.8|1845.8|1839.8|1846|1840|1844.8|1838.8|12
1603448100000|2020-10-23 10:15:00|1846|1840|1845.8|1839.8|1846|1840|1845.8|1839.8|4
1603448400000|2020-10-23 10:20:00|1846.3|1840.3|1846|1840|1847.5|1841.5|1846|1840|21
1603448700000|2020-10-23 10:25:00|1846.3|1840.3|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|8
1603449600000|2020-10-23 10:40:00|1846|1840|1846.5|1840.5|1846.8|1840.8|1846|1840|11
1603449900000|2020-10-23 10:45:00|1846.3|1840.3|1846.5|1840.5|1846.5|1840.5|1846.3|1840.3|2
1603450200000|2020-10-23 10:50:00|1846.8|1840.8|1846.3|1840.3|1846.8|1840.8|1846.3|1840.3|7
1603450500000|2020-10-23 10:55:00|1846|1840|1845.8|1839.8|1846|1840|1845.8|1839.8|2
1603450800000|2020-10-23 11:00:00|1845.5|1839.5|1845.8|1839.8|1846|1840|1844.8|1838.8|13
1603451100000|2020-10-23 11:05:00|1845.5|1839.5|1846.8|1840.8|1846.8|1840.8|1845.5|1839.5|9
1603451400000|2020-10-23 11:10:00|1846.5|1840.5|1847.3|1841.3|1847.5|1841.5|1846.3|1840.3|9
1603451700000|2020-10-23 11:15:00|1846.8|1840.8|1846|1840|1846.8|1840.8|1846|1840|4
1603452000000|2020-10-23 11:20:00|1845.8|1839.8|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|7
1603452300000|2020-10-23 11:25:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845|1839|3
1603452600000|2020-10-23 11:30:00|1845.5|1839.5|1846.3|1840.3|1846.8|1840.8|1845.5|1839.5|14
1603452900000|2020-10-23 11:35:00|1846.5|1840.5|1845.3|1839.3|1846.8|1840.8|1845.3|1839.3|8
1603453200000|2020-10-23 11:40:00|1845|1839|1844.8|1838.8|1845.3|1839.3|1844.8|1838.8|15
1603453500000|2020-10-23 11:45:00|1845|1839|1845.3|1839.3|1845.8|1839.8|1845|1839|11
1603453800000|2020-10-23 11:50:00|1845|1839|1845.3|1839.3|1845.5|1839.5|1844.5|1838.5|7
1603454100000|2020-10-23 11:55:00|1845.5|1839.5|1844.8|1838.8|1846.8|1840.8|1844.3|1838.3|28
1603454400000|2020-10-23 12:00:00|1844.5|1838.5|1845.3|1839.3|1845.3|1839.3|1844.3|1838.3|12
1603454700000|2020-10-23 12:05:00|1845.5|1839.5|1845.3|1839.3|1845.5|1839.5|1844.5|1838.5|8
1603455000000|2020-10-23 12:10:00|1845|1839|1844.8|1838.8|1846.3|1840.3|1843.8|1837.8|24
1603455300000|2020-10-23 12:15:00|1844.5|1838.5|1845.5|1839.5|1845.8|1839.8|1844.5|1838.5|15
1603455600000|2020-10-23 12:20:00|1845.8|1839.8|1845.3|1839.3|1846|1840|1845.3|1839.3|15
1603455900000|2020-10-23 12:25:00|1845.5|1839.5|1845.5|1839.5|1845.8|1839.8|1845.3|1839.3|22
1603456200000|2020-10-23 12:30:00|1845.8|1839.8|1846.5|1840.5|1846.8|1840.8|1845.5|1839.5|14
1603456500000|2020-10-23 12:35:00|1846.8|1840.8|1846.3|1840.3|1846.8|1840.8|1846.3|1840.3|10
1603456800000|2020-10-23 12:40:00|1846|1840|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|14
1603457100000|2020-10-23 12:45:00|1846|1840|1846.8|1840.8|1846.8|1840.8|1846|1840|3
1603457700000|2020-10-23 12:55:00|1846.5|1840.5|1846.8|1840.8|1846.8|1840.8|1846.3|1840.3|10
1603458000000|2020-10-23 13:00:00|1846.5|1840.5|1846.8|1840.8|1847.3|1841.3|1845.8|1839.8|10
1603458300000|2020-10-23 13:05:00|1846.5|1840.5|1846|1840|1846.8|1840.8|1845.5|1839.5|18
1603458600000|2020-10-23 13:10:00|1846.3|1840.3|1846|1840|1846.5|1840.5|1845.5|1839.5|10
1603458900000|2020-10-23 13:15:00|1845.8|1839.8|1843.8|1837.8|1845.8|1839.8|1843.3|1837.3|18
1603459200000|2020-10-23 13:20:00|1844|1838|1845.8|1839.8|1845.8|1839.8|1844|1838|11
1603459500000|2020-10-23 13:25:00|1846|1840|1846.8|1840.8|1846.8|1840.8|1846|1840|4
1603459800000|2020-10-23 13:30:00|1847.3|1841.3|1845|1839|1847.3|1841.3|1844.8|1838.8|28
1603460100000|2020-10-23 13:35:00|1844.8|1838.8|1844.3|1838.3|1844.8|1838.8|1843.5|1837.5|27
1603460400000|2020-10-23 13:40:00|1844.8|1838.8|1844.8|1838.8|1845|1839|1844.8|1838.8|5
1603460700000|2020-10-23 13:45:00|1845|1839|1846.3|1840.3|1847.3|1841.3|1845|1839|31
1603461000000|2020-10-23 13:50:00|1845.3|1839.3|1844.5|1838.5|1846|1840|1844.3|1838.3|19
1603461300000|2020-10-23 13:55:00|1844.3|1838.3|1845|1839|1845|1839|1843.8|1837.8|15
1603461600000|2020-10-23 14:00:00|1844.8|1838.8|1845.3|1839.3|1845.8|1839.8|1844.8|1838.8|12
1603461900000|2020-10-23 14:05:00|1845.5|1839.5|1844.8|1838.8|1845.5|1839.5|1844.3|1838.3|15
1603462200000|2020-10-23 14:10:00|1844.5|1838.5|1844.3|1838.3|1844.8|1838.8|1842|1836|22
1603462500000|2020-10-23 14:15:00|1844.5|1838.5|1846.8|1840.8|1847.3|1841.3|1844.5|1838.5|18
1603462800000|2020-10-23 14:20:00|1846.5|1840.5|1845.8|1839.8|1846.5|1840.5|1845|1839|17
1603463100000|2020-10-23 14:25:00|1845.5|1839.5|1844.8|1838.8|1845.8|1839.8|1844.3|1838.3|16
1603463400000|2020-10-23 14:30:00|1844.3|1838.3|1844.8|1838.8|1844.8|1838.8|1843.5|1837.5|21
1603463700000|2020-10-23 14:35:00|1844.5|1838.5|1843.3|1837.3|1844.8|1838.8|1843.3|1837.3|28
1603464000000|2020-10-23 14:40:00|1843|1837|1842|1836|1843|1837|1841.5|1835.5|15
1603464300000|2020-10-23 14:45:00|1841.8|1835.8|1841.3|1835.3|1842|1836|1841.3|1835.3|13
1603464600000|2020-10-23 14:50:00|1841|1835|1841|1835|1842|1836|1839.8|1833.8|36
1603464900000|2020-10-23 14:55:00|1840.8|1834.8|1842.5|1836.5|1842.8|1836.8|1839.8|1833.8|34
1603465200000|2020-10-23 15:00:00|1842.8|1836.8|1841.8|1835.8|1843|1837|1840.5|1834.5|27
1603465500000|2020-10-23 15:05:00|1841.5|1835.5|1841|1835|1841.8|1835.8|1841|1835|18
1603465800000|2020-10-23 15:10:00|1840.8|1834.8|1841|1835|1841|1835|1839.3|1833.3|14
1603466100000|2020-10-23 15:15:00|1841.3|1835.3|1840.8|1834.8|1841.8|1835.8|1840.8|1834.8|19
1603466400000|2020-10-23 15:20:00|1840.5|1834.5|1840.8|1834.8|1841|1835|1839.8|1833.8|16
1603466700000|2020-10-23 15:25:00|1841.3|1835.3|1843|1837|1843.5|1837.5|1840.8|1834.8|24
1603467000000|2020-10-23 15:30:00|1843.3|1837.3|1845.3|1839.3|1846.3|1840.3|1843.3|1837.3|62
1603467300000|2020-10-23 15:35:00|1845.5|1839.5|1845.8|1839.8|1846.5|1840.5|1845.5|1839.5|10
1603467600000|2020-10-23 15:40:00|1845.3|1839.3|1844|1838|1845.5|1839.5|1844|1838|18
1603467900000|2020-10-23 15:45:00|1844.3|1838.3|1844.5|1838.5|1845|1839|1843.5|1837.5|11
1603468200000|2020-10-23 15:50:00|1844.8|1838.8|1844.8|1838.8|1845|1839|1844.3|1838.3|11
1603468500000|2020-10-23 15:55:00|1844.5|1838.5|1846.3|1840.3|1846.5|1840.5|1844.5|1838.5|7
1603468800000|2020-10-23 16:00:00|1845.8|1839.8|1845.8|1839.8|1845.8|1839.8|1845.5|1839.5|3
1603469100000|2020-10-23 16:05:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1603469400000|2020-10-23 16:10:00|1845.8|1839.8|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|6
1603469700000|2020-10-23 16:15:00|1846|1840|1845.8|1839.8|1846.3|1840.3|1845.3|1839.3|35
1603470000000|2020-10-23 16:20:00|1846|1840|1845.5|1839.5|1846|1840|1845|1839|13
1603470600000|2020-10-23 16:30:00|1846|1840|1846.5|1840.5|1846.5|1840.5|1846|1840|2
1603470900000|2020-10-23 16:35:00|1846|1840|1846|1840|1846|1840|1846|1840|1
1603471200000|2020-10-23 16:40:00|1845.8|1839.8|1844.8|1838.8|1845.8|1839.8|1844.8|1838.8|9
1603471500000|2020-10-23 16:45:00|1845.3|1839.3|1845.8|1839.8|1846|1840|1845.3|1839.3|4
1603471800000|2020-10-23 16:50:00|1845.5|1839.5|1844.8|1838.8|1845.5|1839.5|1843.8|1837.8|9
1603472100000|2020-10-23 16:55:00|1845|1839|1845.3|1839.3|1845.3|1839.3|1844.5|1838.5|6
1603674000000|2020-10-26 01:00:00|1848.5|1836.5|1845.8|1839.8|1848.5|1840.3|1845.8|1836.5|6
1603674300000|2020-10-26 01:05:00|1846|1840|1846.5|1840.5|1846.5|1840.5|1846|1840|3
1603674600000|2020-10-26 01:10:00|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1847.5|1841.5|1
1603674900000|2020-10-26 01:15:00|1847.8|1841.8|1847.5|1841.5|1847.8|1841.8|1847.3|1841.3|8
1603675200000|2020-10-26 01:20:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1847.3|1841.3|5
1603675500000|2020-10-26 01:25:00|1847.5|1841.5|1849.8|1843.8|1849.8|1843.8|1847.5|1841.5|8
1603675800000|2020-10-26 01:30:00|1849.5|1843.5|1848.3|1842.3|1849.5|1843.5|1848.3|1842.3|19
1603676100000|2020-10-26 01:35:00|1848.5|1842.5|1848.3|1842.3|1849.5|1843.5|1848.3|1842.3|6
1603676400000|2020-10-26 01:40:00|1848|1842|1848.3|1842.3|1849|1843|1848|1842|9
1603676700000|2020-10-26 01:45:00|1848.5|1842.5|1849|1843|1849|1843|1848.5|1842.5|3
1603677300000|2020-10-26 01:55:00|1849.3|1843.3|1849|1843|1849.3|1843.3|1849|1843|2
1603677600000|2020-10-26 02:00:00|1848.8|1842.8|1850.8|1844.8|1850.8|1844.8|1848.8|1842.8|6
1603677900000|2020-10-26 02:05:00|1850.3|1844.3|1849.8|1843.8|1850.5|1844.5|1849.3|1843.3|8
1603678200000|2020-10-26 02:10:00|1849.3|1843.3|1849.5|1843.5|1849.5|1843.5|1849.3|1843.3|2
1603678800000|2020-10-26 02:20:00|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1849.8|1843.8|1
1603679100000|2020-10-26 02:25:00|1850|1844|1850.3|1844.3|1850.3|1844.3|1850|1844|2
1603679400000|2020-10-26 02:30:00|1850.8|1844.8|1851|1845|1851.5|1845.5|1850.5|1844.5|7
1603680600000|2020-10-26 02:50:00|1850.8|1844.8|1850.5|1844.5|1851|1845|1850.5|1844.5|4
1603681200000|2020-10-26 03:00:00|1850.3|1844.3|1850.5|1844.5|1850.5|1844.5|1850.3|1844.3|2
1603682700000|2020-10-26 03:25:00|1850.3|1844.3|1850.3|1844.3|1850.3|1844.3|1849.5|1843.5|4
1603683000000|2020-10-26 03:30:00|1850.5|1844.5|1851.3|1845.3|1851.3|1845.3|1850.5|1844.5|4
1603683300000|2020-10-26 03:35:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.3|1844.3|5
1603683900000|2020-10-26 03:45:00|1851|1845|1851|1845|1851|1845|1851|1845|1
1603684200000|2020-10-26 03:50:00|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1850.8|1844.8|1
1603685100000|2020-10-26 04:05:00|1851|1845|1851|1845|1851|1845|1851|1845|1
1603686000000|2020-10-26 04:20:00|1851.3|1845.3|1851.3|1845.3|1851.3|1845.3|1851.3|1845.3|1
1603687200000|2020-10-26 04:40:00|1851.5|1845.5|1851.8|1845.8|1851.8|1845.8|1851.5|1845.5|2
1603690200000|2020-10-26 05:30:00|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1850.5|1844.5|1
1603690800000|2020-10-26 05:40:00|1850.3|1844.3|1850.3|1844.3|1850.5|1844.5|1850.3|1844.3|3
1603691100000|2020-10-26 05:45:00|1849|1843|1849|1843|1849.5|1843.5|1849|1843|3
1603691400000|2020-10-26 05:50:00|1848|1842|1848|1842|1848.3|1842.3|1847.8|1841.8|5
1603691700000|2020-10-26 05:55:00|1847.3|1841.3|1845.3|1839.3|1847.3|1841.3|1845.3|1839.3|9
1603692000000|2020-10-26 06:00:00|1844.8|1838.8|1844.3|1838.3|1845.3|1839.3|1844.3|1838.3|8
1603692300000|2020-10-26 06:05:00|1844.5|1838.5|1844.8|1838.8|1844.8|1838.8|1844.3|1838.3|4
1603692600000|2020-10-26 06:10:00|1845|1839|1845.5|1839.5|1846|1840|1845|1839|9
1603692900000|2020-10-26 06:15:00|1845|1839|1845|1839|1845|1839|1844.5|1838.5|6
1603693200000|2020-10-26 06:20:00|1845.3|1839.3|1845.5|1839.5|1845.5|1839.5|1845.3|1839.3|2
1603694100000|2020-10-26 06:35:00|1845.3|1839.3|1845.5|1839.5|1845.5|1839.5|1845.3|1839.3|2
1603694700000|2020-10-26 06:45:00|1845.8|1839.8|1845.5|1839.5|1845.8|1839.8|1845.3|1839.3|4
1603695000000|2020-10-26 06:50:00|1845.3|1839.3|1844.3|1838.3|1845.3|1839.3|1844.3|1838.3|2
1603695300000|2020-10-26 06:55:00|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1844.5|1838.5|1
1603695600000|2020-10-26 07:00:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845|1839|3
1603695900000|2020-10-26 07:05:00|1845|1839|1845|1839|1845.8|1839.8|1844.3|1838.3|16
1603696200000|2020-10-26 07:10:00|1844.3|1838.3|1843.3|1837.3|1844.8|1838.8|1843.3|1837.3|7
1603696500000|2020-10-26 07:15:00|1842.8|1836.8|1840.5|1834.5|1842.8|1836.8|1840.3|1834.3|17
1603696800000|2020-10-26 07:20:00|1840.3|1834.3|1839.3|1833.3|1840.3|1834.3|1839.3|1833.3|8
1603697100000|2020-10-26 07:25:00|1839.5|1833.5|1840.3|1834.3|1840.3|1834.3|1839.5|1833.5|7
1603697400000|2020-10-26 07:30:00|1840.5|1834.5|1840.8|1834.8|1840.8|1834.8|1840.5|1834.5|2
1603697700000|2020-10-26 07:35:00|1840.5|1834.5|1839.5|1833.5|1840.8|1834.8|1839.3|1833.3|12
1603698000000|2020-10-26 07:40:00|1839.3|1833.3|1839.5|1833.5|1840|1834|1839.3|1833.3|12
1603698300000|2020-10-26 07:45:00|1839|1833|1838.8|1832.8|1839.3|1833.3|1838.5|1832.5|11
1603698600000|2020-10-26 07:50:00|1838.5|1832.5|1836.3|1830.3|1838.5|1832.5|1836.3|1830.3|5
1603698900000|2020-10-26 07:55:00|1836|1830|1839.3|1833.3|1839.8|1833.8|1836|1830|28
1603699200000|2020-10-26 08:00:00|1839|1833|1839|1833|1839.5|1833.5|1838|1832|48
1603699500000|2020-10-26 08:05:00|1839.3|1833.3|1840.8|1834.8|1840.8|1834.8|1838.5|1832.5|32
1603699800000|2020-10-26 08:10:00|1841|1835|1838|1832|1843.3|1837.3|1837.8|1831.8|40
1603700100000|2020-10-26 08:15:00|1838.3|1832.3|1837.3|1831.3|1838.3|1832.3|1836|1830|14
1603700400000|2020-10-26 08:20:00|1837.5|1831.5|1837.8|1831.8|1838.3|1832.3|1836.3|1830.3|28
1603700700000|2020-10-26 08:25:00|1837.5|1831.5|1836|1830|1838|1832|1836|1830|10
1603701000000|2020-10-26 08:30:00|1836.3|1830.3|1837.8|1831.8|1838.3|1832.3|1836.3|1830.3|10
1603701300000|2020-10-26 08:35:00|1838|1832|1839.8|1833.8|1839.8|1833.8|1838|1832|11
1603701600000|2020-10-26 08:40:00|1840|1834|1839|1833|1841.3|1835.3|1839|1833|14
1603701900000|2020-10-26 08:45:00|1838.8|1832.8|1840.5|1834.5|1840.8|1834.8|1838.8|1832.8|14
1603702200000|2020-10-26 08:50:00|1840.8|1834.8|1840|1834|1840.8|1834.8|1839.5|1833.5|14
1603702500000|2020-10-26 08:55:00|1840.3|1834.3|1840|1834|1840.3|1834.3|1840|1834|2
1603702800000|2020-10-26 09:00:00|1840.3|1834.3|1840.8|1834.8|1842.8|1836.8|1840.3|1834.3|34
1603703100000|2020-10-26 09:05:00|1841|1835|1843.8|1837.8|1843.8|1837.8|1841|1835|38
1603703400000|2020-10-26 09:10:00|1843.5|1837.5|1842.3|1836.3|1843.5|1837.5|1842.3|1836.3|4
1603703700000|2020-10-26 09:15:00|1842|1836|1840|1834|1842|1836|1840|1834|10
1603704000000|2020-10-26 09:20:00|1840.3|1834.3|1839.3|1833.3|1840.5|1834.5|1838.8|1832.8|26
1603704300000|2020-10-26 09:25:00|1839|1833|1838.3|1832.3|1839|1833|1838|1832|12
1603704600000|2020-10-26 09:30:00|1838.5|1832.5|1840|1834|1840.3|1834.3|1838.5|1832.5|13
1603704900000|2020-10-26 09:35:00|1840.3|1834.3|1841.3|1835.3|1841.3|1835.3|1840|1834|7
1603705200000|2020-10-26 09:40:00|1841|1835|1841.3|1835.3|1841.3|1835.3|1840.3|1834.3|15
1603705500000|2020-10-26 09:45:00|1841|1835|1840.8|1834.8|1841|1835|1840.8|1834.8|2
1603705800000|2020-10-26 09:50:00|1841.5|1835.5|1843.3|1837.3|1843.3|1837.3|1840.8|1834.8|19
1603706100000|2020-10-26 09:55:00|1843|1837|1842.8|1836.8|1844|1838|1842.8|1836.8|14
1603706400000|2020-10-26 10:00:00|1842.5|1836.5|1843.3|1837.3|1843.3|1837.3|1842.3|1836.3|12
1603706700000|2020-10-26 10:05:00|1843|1837|1842.3|1836.3|1843|1837|1842|1836|5
1603707000000|2020-10-26 10:10:00|1841.3|1835.3|1843.3|1837.3|1843.3|1837.3|1841.3|1835.3|12
1603707300000|2020-10-26 10:15:00|1843|1837|1842.8|1836.8|1843|1837|1842.5|1836.5|4
1603707600000|2020-10-26 10:20:00|1843|1837|1843.3|1837.3|1843.8|1837.8|1842.8|1836.8|10
1603707900000|2020-10-26 10:25:00|1843.5|1837.5|1846.3|1840.3|1846.3|1840.3|1843.3|1837.3|19
1603708200000|2020-10-26 10:30:00|1845.8|1839.8|1846.5|1840.5|1846.5|1840.5|1845.8|1839.8|4
1603708500000|2020-10-26 10:35:00|1846.8|1840.8|1846.3|1840.3|1847.3|1841.3|1846.3|1840.3|14
1603708800000|2020-10-26 10:40:00|1846.5|1840.5|1844.8|1838.8|1847|1841|1844.8|1838.8|13
1603709100000|2020-10-26 10:45:00|1845.3|1839.3|1844.5|1838.5|1845.8|1839.8|1844.5|1838.5|10
1603709400000|2020-10-26 10:50:00|1844.8|1838.8|1845.5|1839.5|1845.8|1839.8|1844.5|1838.5|9
1603709700000|2020-10-26 10:55:00|1845.8|1839.8|1845.5|1839.5|1845.8|1839.8|1845.5|1839.5|2
1603710000000|2020-10-26 11:00:00|1845.3|1839.3|1845.8|1839.8|1846.8|1840.8|1845.3|1839.3|9
1603710600000|2020-10-26 11:10:00|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1845.3|1839.3|1
1603710900000|2020-10-26 11:15:00|1845.5|1839.5|1845.8|1839.8|1846|1840|1845.3|1839.3|10
1603711200000|2020-10-26 11:20:00|1845.3|1839.3|1846.8|1840.8|1847|1841|1845.3|1839.3|12
1603711500000|2020-10-26 11:25:00|1847|1841|1847.3|1841.3|1847.5|1841.5|1846.8|1840.8|31
1603711800000|2020-10-26 11:30:00|1847.5|1841.5|1847.8|1841.8|1848|1842|1847.3|1841.3|5
1603712100000|2020-10-26 11:35:00|1848|1842|1847.8|1841.8|1849.8|1843.8|1847.8|1841.8|26
1603712400000|2020-10-26 11:40:00|1848|1842|1847.8|1841.8|1848|1842|1847.8|1841.8|2
1603712700000|2020-10-26 11:45:00|1847.3|1841.3|1846|1840|1847.3|1841.3|1846|1840|8
1603713000000|2020-10-26 11:50:00|1846.3|1840.3|1846.8|1840.8|1847|1841|1845.5|1839.5|15
1603713300000|2020-10-26 11:55:00|1846.5|1840.5|1846.3|1840.3|1847.3|1841.3|1845.5|1839.5|26
1603713600000|2020-10-26 12:00:00|1846.5|1840.5|1846.8|1840.8|1848.3|1842.3|1846.5|1840.5|24
1603713900000|2020-10-26 12:05:00|1846.5|1840.5|1847.8|1841.8|1848|1842|1846.3|1840.3|15
1603714200000|2020-10-26 12:10:00|1847.5|1841.5|1845.8|1839.8|1848.3|1842.3|1845.8|1839.8|21
1603714500000|2020-10-26 12:15:00|1846.8|1840.8|1847.5|1841.5|1847.5|1841.5|1846.5|1840.5|10
1603715100000|2020-10-26 12:25:00|1846.8|1840.8|1846.8|1840.8|1847.5|1841.5|1845.5|1839.5|16
1603715400000|2020-10-26 12:30:00|1846.5|1840.5|1846.3|1840.3|1846.5|1840.5|1846.3|1840.3|2
1603715700000|2020-10-26 12:35:00|1846|1840|1845.5|1839.5|1846|1840|1844.5|1838.5|11
1603716000000|2020-10-26 12:40:00|1846|1840|1841.8|1835.8|1846|1840|1841.8|1835.8|40
1603716300000|2020-10-26 12:45:00|1841.5|1835.5|1840.8|1834.8|1843.3|1837.3|1840.8|1834.8|31
1603716600000|2020-10-26 12:50:00|1841|1835|1838.8|1832.8|1841.8|1835.8|1838.8|1832.8|29
1603716900000|2020-10-26 12:55:00|1839|1833|1841.3|1835.3|1842|1836|1838.8|1832.8|48
1603717200000|2020-10-26 13:00:00|1841|1835|1841.8|1835.8|1842.3|1836.3|1840|1834|60
1603717500000|2020-10-26 13:05:00|1841.5|1835.5|1841.8|1835.8|1843|1837|1840.8|1834.8|34
1603717800000|2020-10-26 13:10:00|1842|1836|1843.3|1837.3|1844.8|1838.8|1841.8|1835.8|29
1603718100000|2020-10-26 13:15:00|1843.5|1837.5|1842.5|1836.5|1844.3|1838.3|1842.5|1836.5|18
1603718400000|2020-10-26 13:20:00|1842.8|1836.8|1844.3|1838.3|1844.5|1838.5|1842.8|1836.8|30
1603718700000|2020-10-26 13:25:00|1844|1838|1843.8|1837.8|1844.8|1838.8|1843|1837|33
1603719000000|2020-10-26 13:30:00|1843.5|1837.5|1843.8|1837.8|1844|1838|1842|1836|24
1603719300000|2020-10-26 13:35:00|1843.5|1837.5|1843.5|1837.5|1844|1838|1842.8|1836.8|23
1603719600000|2020-10-26 13:40:00|1843.8|1837.8|1843.5|1837.5|1843.8|1837.8|1842.3|1836.3|16
1603719900000|2020-10-26 13:45:00|1843.3|1837.3|1842.8|1836.8|1843.3|1837.3|1842.8|1836.8|3
1603720200000|2020-10-26 13:50:00|1843.3|1837.3|1843.8|1837.8|1844.5|1838.5|1843.3|1837.3|18
1603720500000|2020-10-26 13:55:00|1844.3|1838.3|1843.8|1837.8|1844.5|1838.5|1843.8|1837.8|12
1603720800000|2020-10-26 14:00:00|1844|1838|1844.5|1838.5|1844.8|1838.8|1843.8|1837.8|10
1603721100000|2020-10-26 14:05:00|1844.8|1838.8|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|7
1603721400000|2020-10-26 14:10:00|1844|1838|1843.8|1837.8|1844.5|1838.5|1843|1837|29
1603721700000|2020-10-26 14:15:00|1843.5|1837.5|1843.8|1837.8|1843.8|1837.8|1842.8|1836.8|16
1603722000000|2020-10-26 14:20:00|1844|1838|1844.3|1838.3|1845.3|1839.3|1843.8|1837.8|32
1603722300000|2020-10-26 14:25:00|1844|1838|1843.3|1837.3|1844|1838|1843|1837|12
1603722600000|2020-10-26 14:30:00|1843.5|1837.5|1843.8|1837.8|1844.3|1838.3|1843|1837|13
1603722900000|2020-10-26 14:35:00|1843.5|1837.5|1846.3|1840.3|1846.5|1840.5|1843.5|1837.5|30
1603723200000|2020-10-26 14:40:00|1846|1840|1846.3|1840.3|1846.3|1840.3|1845.8|1839.8|3
1603723500000|2020-10-26 14:45:00|1845.3|1839.3|1840.8|1834.8|1845.3|1839.3|1840.3|1834.3|36
1603723800000|2020-10-26 14:50:00|1840.5|1834.5|1837.8|1831.8|1840.8|1834.8|1837.8|1831.8|11
1603724100000|2020-10-26 14:55:00|1837.3|1831.3|1835.8|1829.8|1838|1832|1835.3|1829.3|26
1603724400000|2020-10-26 15:00:00|1835.5|1829.5|1835.8|1829.8|1836|1830|1835.3|1829.3|19
1603724700000|2020-10-26 15:05:00|1835.5|1829.5|1833.8|1827.8|1836.8|1830.8|1833.5|1827.5|28
1603725000000|2020-10-26 15:10:00|1834.3|1828.3|1830.8|1824.8|1834.3|1828.3|1829.8|1823.8|27
1603725300000|2020-10-26 15:15:00|1830.5|1824.5|1828.8|1822.8|1830.5|1824.5|1828.8|1822.8|7
1603725600000|2020-10-26 15:20:00|1829|1823|1830.8|1824.8|1830.8|1824.8|1829|1823|17
1603725900000|2020-10-26 15:25:00|1831|1825|1830.3|1824.3|1831|1825|1830.3|1824.3|4
1603726200000|2020-10-26 15:30:00|1830.5|1824.5|1830.8|1824.8|1831|1825|1830.5|1824.5|6
1603726500000|2020-10-26 15:35:00|1830.5|1824.5|1829.5|1823.5|1830.8|1824.8|1829.5|1823.5|14
1603726800000|2020-10-26 15:40:00|1829.3|1823.3|1829|1823|1829.5|1823.5|1828.3|1822.3|21
1603727100000|2020-10-26 15:45:00|1829.3|1823.3|1828.5|1822.5|1829.5|1823.5|1828.5|1822.5|12
1603727400000|2020-10-26 15:50:00|1828.3|1822.3|1830.5|1824.5|1830.5|1824.5|1828.3|1822.3|9
1603727700000|2020-10-26 15:55:00|1830.3|1824.3|1829.8|1823.8|1831|1825|1828.5|1822.5|23
1603728000000|2020-10-26 16:00:00|1830|1824|1830.5|1824.5|1830.8|1824.8|1830|1824|11
1603728300000|2020-10-26 16:05:00|1830.3|1824.3|1829.8|1823.8|1830.5|1824.5|1829.5|1823.5|12
1603728600000|2020-10-26 16:10:00|1830|1824|1829.8|1823.8|1830|1824|1829.8|1823.8|4
1603728900000|2020-10-26 16:15:00|1830.3|1824.3|1830.3|1824.3|1830.3|1824.3|1830.3|1824.3|1
1603729200000|2020-10-26 16:20:00|1830.8|1824.8|1832|1826|1832.8|1826.8|1830.8|1824.8|18
1603729500000|2020-10-26 16:25:00|1831.8|1825.8|1833.8|1827.8|1835.3|1829.3|1831.8|1825.8|17
1603729800000|2020-10-26 16:30:00|1834|1828|1829.3|1823.3|1835|1829|1828.8|1822.8|86
1603730100000|2020-10-26 16:35:00|1829.5|1823.5|1828.8|1822.8|1829.8|1823.8|1828.5|1822.5|19
1603730400000|2020-10-26 16:40:00|1828.5|1822.5|1829|1823|1829.3|1823.3|1828.3|1822.3|19
1603730700000|2020-10-26 16:45:00|1828.8|1822.8|1827.8|1821.8|1829|1823|1827.8|1821.8|13
1603731300000|2020-10-26 16:55:00|1827.5|1821.5|1827|1821|1827.8|1821.8|1827|1821|21
1603731600000|2020-10-26 17:00:00|1827.3|1821.3|1826.3|1820.3|1827.3|1821.3|1826|1820|17
1603731900000|2020-10-26 17:05:00|1826|1820|1826.5|1820.5|1826.5|1820.5|1825.5|1819.5|11
1603732200000|2020-10-26 17:10:00|1826.3|1820.3|1825.8|1819.8|1826.3|1820.3|1825.8|1819.8|5
1603732500000|2020-10-26 17:15:00|1825.5|1819.5|1826|1820|1826|1820|1825.5|1819.5|6
1603732800000|2020-10-26 17:20:00|1825.3|1819.3|1825.3|1819.3|1825.8|1819.8|1824.8|1818.8|5
1603733100000|2020-10-26 17:25:00|1824.8|1818.8|1825.5|1819.5|1826|1820|1824.8|1818.8|10
1603733400000|2020-10-26 17:30:00|1825.3|1819.3|1825.3|1819.3|1825.8|1819.8|1825.3|1819.3|3
1603733700000|2020-10-26 17:35:00|1825.8|1819.8|1827|1821|1827.3|1821.3|1825.8|1819.8|6
1603734000000|2020-10-26 17:40:00|1826.8|1820.8|1826.5|1820.5|1826.8|1820.8|1826.5|1820.5|2
1603734300000|2020-10-26 17:45:00|1826.3|1820.3|1825|1819|1826.3|1820.3|1824.8|1818.8|14
1603734600000|2020-10-26 17:50:00|1825.3|1819.3|1825.8|1819.8|1825.8|1819.8|1825.3|1819.3|2
1603734900000|2020-10-26 17:55:00|1825.5|1819.5|1825.5|1819.5|1825.8|1819.8|1825|1819|4
1603760400000|2020-10-27 01:00:00|1828.3|1816.3|1827.1|1821.1|1828.3|1822.3|1826.9|1816.3|11
1603760700000|2020-10-27 01:05:00|1827|1821|1827.8|1821.8|1827.8|1821.8|1826.8|1820.8|10
1603761000000|2020-10-27 01:10:00|1827.4|1821.4|1828.3|1822.3|1829.1|1823.1|1827.4|1821.4|28
1603761300000|2020-10-27 01:15:00|1828.5|1822.5|1829|1823|1829.6|1823.6|1828.3|1822.3|18
1603761600000|2020-10-27 01:20:00|1829.1|1823.1|1831.1|1825.1|1831.1|1825.1|1829.1|1823.1|11
1603761900000|2020-10-27 01:25:00|1831.6|1825.6|1831.6|1825.6|1832.1|1826.1|1831.6|1825.6|8
1603762200000|2020-10-27 01:30:00|1831.5|1825.5|1831.5|1825.5|1831.6|1825.6|1831|1825|7
1603762500000|2020-10-27 01:35:00|1830.5|1824.5|1831.3|1825.3|1831.6|1825.6|1830.4|1824.4|16
1603762800000|2020-10-27 01:40:00|1831|1825|1830.8|1824.8|1831.6|1825.6|1830.8|1824.8|13
1603763100000|2020-10-27 01:45:00|1830.5|1824.5|1832.1|1826.1|1832.1|1826.1|1830.3|1824.3|11
1603763400000|2020-10-27 01:50:00|1832.4|1826.4|1831.4|1825.4|1832.4|1826.4|1831.4|1825.4|6
1603763700000|2020-10-27 01:55:00|1831.6|1825.6|1831.8|1825.8|1831.8|1825.8|1831.5|1825.5|4
1603764600000|2020-10-27 02:10:00|1832|1826|1832.8|1826.8|1832.8|1826.8|1832|1826|7
1603764900000|2020-10-27 02:15:00|1832.9|1826.9|1832.6|1826.6|1832.9|1826.9|1832.6|1826.6|2
1603765800000|2020-10-27 02:30:00|1832.8|1826.8|1832.9|1826.9|1833.3|1827.3|1832.8|1826.8|6
1603766100000|2020-10-27 02:35:00|1833|1827|1833.6|1827.6|1833.6|1827.6|1832.8|1826.8|5
1603766400000|2020-10-27 02:40:00|1833|1827|1833.3|1827.3|1833.4|1827.4|1832.8|1826.8|10
1603766700000|2020-10-27 02:45:00|1833.4|1827.4|1834|1828|1834|1828|1833.1|1827.1|4
1603767000000|2020-10-27 02:50:00|1834.1|1828.1|1833|1827|1834.1|1828.1|1833|1827|16
1603767300000|2020-10-27 02:55:00|1833.3|1827.3|1833.6|1827.6|1833.6|1827.6|1833.3|1827.3|12
1603767600000|2020-10-27 03:00:00|1833.5|1827.5|1833.6|1827.6|1834.5|1828.5|1833.5|1827.5|16
1603767900000|2020-10-27 03:05:00|1834.5|1828.5|1833.8|1827.8|1834.5|1828.5|1833.6|1827.6|8
1603768200000|2020-10-27 03:10:00|1834.1|1828.1|1833.8|1827.8|1834.1|1828.1|1833.6|1827.6|5
1603768500000|2020-10-27 03:15:00|1833.6|1827.6|1834.1|1828.1|1834.1|1828.1|1833.4|1827.4|11
1603768800000|2020-10-27 03:20:00|1834.3|1828.3|1833.9|1827.9|1834.5|1828.5|1833.9|1827.9|11
1603769100000|2020-10-27 03:25:00|1834.1|1828.1|1833.6|1827.6|1834.3|1828.3|1833.6|1827.6|5
1603769400000|2020-10-27 03:30:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1603769700000|2020-10-27 03:35:00|1834.1|1828.1|1834.4|1828.4|1834.4|1828.4|1834.1|1828.1|3
1603770300000|2020-10-27 03:45:00|1834|1828|1834.5|1828.5|1834.5|1828.5|1833.9|1827.9|4
1603770600000|2020-10-27 03:50:00|1834.3|1828.3|1834.4|1828.4|1834.4|1828.4|1834.3|1828.3|2
1603770900000|2020-10-27 03:55:00|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1
1603771200000|2020-10-27 04:00:00|1833.9|1827.9|1834.1|1828.1|1834.1|1828.1|1833.9|1827.9|2
1603771500000|2020-10-27 04:05:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1
1603771800000|2020-10-27 04:10:00|1834.1|1828.1|1833.8|1827.8|1834.1|1828.1|1833.8|1827.8|5
1603772100000|2020-10-27 04:15:00|1833.6|1827.6|1834.1|1828.1|1834.1|1828.1|1833.6|1827.6|3
1603772400000|2020-10-27 04:20:00|1833.9|1827.9|1833.8|1827.8|1833.9|1827.9|1833.6|1827.6|8
1603772700000|2020-10-27 04:25:00|1833.9|1827.9|1833.6|1827.6|1833.9|1827.9|1833.6|1827.6|6
1603773000000|2020-10-27 04:30:00|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1833.9|1827.9|1
1603773300000|2020-10-27 04:35:00|1834|1828|1834.4|1828.4|1834.4|1828.4|1834|1828|3
1603773600000|2020-10-27 04:40:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1834.1|1828.1|3
1603773900000|2020-10-27 04:45:00|1834.4|1828.4|1834.3|1828.3|1834.6|1828.6|1834.3|1828.3|4
1603774200000|2020-10-27 04:50:00|1834.4|1828.4|1834.3|1828.3|1834.5|1828.5|1834.3|1828.3|7
1603774500000|2020-10-27 04:55:00|1834.4|1828.4|1834.3|1828.3|1834.4|1828.4|1834.3|1828.3|4
1603774800000|2020-10-27 05:00:00|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1834.4|1828.4|1
1603775100000|2020-10-27 05:05:00|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1834.3|1828.3|1
1603775400000|2020-10-27 05:10:00|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1834.1|1828.1|1
1603776000000|2020-10-27 05:20:00|1834.3|1828.3|1834.4|1828.4|1834.4|1828.4|1834.3|1828.3|2
1603776300000|2020-10-27 05:25:00|1834.1|1828.1|1833.9|1827.9|1834.1|1828.1|1833.9|1827.9|2
1603776600000|2020-10-27 05:30:00|1834.1|1828.1|1834.3|1828.3|1834.6|1828.6|1833.9|1827.9|11
1603776900000|2020-10-27 05:35:00|1834.4|1828.4|1834.4|1828.4|1834.6|1828.6|1834.1|1828.1|7
1603777200000|2020-10-27 05:40:00|1834.1|1828.1|1834|1828|1834.3|1828.3|1834|1828|3
1603777500000|2020-10-27 05:45:00|1833.8|1827.8|1834.9|1828.9|1835|1829|1833.8|1827.8|10
1603777800000|2020-10-27 05:50:00|1835|1829|1835.1|1829.1|1835.1|1829.1|1835|1829|2
1603778100000|2020-10-27 05:55:00|1835.3|1829.3|1835.6|1829.6|1835.6|1829.6|1835.3|1829.3|3
1603778400000|2020-10-27 06:00:00|1835.8|1829.8|1835.4|1829.4|1836.5|1830.5|1835.4|1829.4|7
1603778700000|2020-10-27 06:05:00|1835.1|1829.1|1835.4|1829.4|1836.4|1830.4|1835|1829|11
1603779000000|2020-10-27 06:10:00|1835|1829|1835.5|1829.5|1835.6|1829.6|1835|1829|7
1603779600000|2020-10-27 06:20:00|1836|1830|1836.6|1830.6|1837|1831|1836|1830|7
1603779900000|2020-10-27 06:25:00|1836.5|1830.5|1836.3|1830.3|1836.5|1830.5|1836.3|1830.3|2
1603780500000|2020-10-27 06:35:00|1836.1|1830.1|1836.1|1830.1|1836.1|1830.1|1836.1|1830.1|1
1603780800000|2020-10-27 06:40:00|1835.9|1829.9|1834.4|1828.4|1835.9|1829.9|1834.4|1828.4|9
1603781100000|2020-10-27 06:45:00|1834.3|1828.3|1834.1|1828.1|1834.3|1828.3|1834.1|1828.1|2
1603781400000|2020-10-27 06:50:00|1834.5|1828.5|1834|1828|1834.5|1828.5|1833.5|1827.5|11
1603781700000|2020-10-27 06:55:00|1834.3|1828.3|1833.6|1827.6|1834.3|1828.3|1833.5|1827.5|14
1603782000000|2020-10-27 07:00:00|1833.5|1827.5|1833.3|1827.3|1834.3|1828.3|1833.3|1827.3|14
1603782300000|2020-10-27 07:05:00|1833|1827|1831.3|1825.3|1833|1827|1831.3|1825.3|4
1603782600000|2020-10-27 07:10:00|1831.5|1825.5|1831.3|1825.3|1831.8|1825.8|1831.3|1825.3|4
1603782900000|2020-10-27 07:15:00|1830.4|1824.4|1830.8|1824.8|1831|1825|1829.4|1823.4|20
1603783200000|2020-10-27 07:20:00|1830.9|1824.9|1829.6|1823.6|1831.3|1825.3|1829.4|1823.4|7
1603783500000|2020-10-27 07:25:00|1829.8|1823.8|1829|1823|1829.8|1823.8|1828.5|1822.5|13
1603783800000|2020-10-27 07:30:00|1828.8|1822.8|1826.5|1820.5|1828.8|1822.8|1826.5|1820.5|8
1603784100000|2020-10-27 07:35:00|1826.6|1820.6|1828.4|1822.4|1828.5|1822.5|1826.6|1820.6|21
1603784400000|2020-10-27 07:40:00|1828.5|1822.5|1828.5|1822.5|1829|1823|1828.3|1822.3|6
1603784700000|2020-10-27 07:45:00|1828.8|1822.8|1828.3|1822.3|1829.5|1823.5|1828.3|1822.3|6
1603785600000|2020-10-27 08:00:00|1828|1822|1827.8|1821.8|1828.3|1822.3|1825.3|1819.3|60
1603785900000|2020-10-27 08:05:00|1827.5|1821.5|1827.5|1821.5|1829|1823|1827.3|1821.3|15
1603786200000|2020-10-27 08:10:00|1827|1821|1824.8|1818.8|1827|1821|1824.3|1818.3|62
1603786500000|2020-10-27 08:15:00|1825|1819|1827.3|1821.3|1827.3|1821.3|1824.8|1818.8|18
1603786800000|2020-10-27 08:20:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1826.3|1820.3|26
1603787100000|2020-10-27 08:25:00|1827|1821|1828.5|1822.5|1828.5|1822.5|1827|1821|18
1603787400000|2020-10-27 08:30:00|1828.3|1822.3|1829.8|1823.8|1829.8|1823.8|1828|1822|14
1603787700000|2020-10-27 08:35:00|1829.5|1823.5|1829.3|1823.3|1829.8|1823.8|1828|1822|23
1603788000000|2020-10-27 08:40:00|1828.8|1822.8|1829.3|1823.3|1829.8|1823.8|1828.8|1822.8|14
1603788300000|2020-10-27 08:45:00|1829.5|1823.5|1829.5|1823.5|1829.8|1823.8|1829.3|1823.3|9
1603788600000|2020-10-27 08:50:00|1829.3|1823.3|1827.5|1821.5|1829.3|1823.3|1827.5|1821.5|13
1603788900000|2020-10-27 08:55:00|1827.3|1821.3|1827.3|1821.3|1827.3|1821.3|1827|1821|7
1603789200000|2020-10-27 09:00:00|1827.5|1821.5|1827|1821|1828|1822|1827|1821|8
1603789500000|2020-10-27 09:05:00|1827.3|1821.3|1826|1820|1827.3|1821.3|1825.8|1819.8|11
1603789800000|2020-10-27 09:10:00|1825.8|1819.8|1826.3|1820.3|1826.8|1820.8|1825.3|1819.3|15
1603790100000|2020-10-27 09:15:00|1826|1820|1825.8|1819.8|1826.3|1820.3|1825.5|1819.5|8
1603790400000|2020-10-27 09:20:00|1825.5|1819.5|1825.3|1819.3|1826|1820|1825.3|1819.3|6
1603790700000|2020-10-27 09:25:00|1825.5|1819.5|1825.8|1819.8|1826.3|1820.3|1825.3|1819.3|13
1603791000000|2020-10-27 09:30:00|1825.5|1819.5|1825.8|1819.8|1825.8|1819.8|1824.8|1818.8|8
1603791300000|2020-10-27 09:35:00|1825.5|1819.5|1824.8|1818.8|1826|1820|1824.5|1818.5|13
1603791600000|2020-10-27 09:40:00|1825|1819|1824.8|1818.8|1825|1819|1824.8|1818.8|10
1603791900000|2020-10-27 09:45:00|1825.3|1819.3|1825|1819|1825.8|1819.8|1824.8|1818.8|14
1603792200000|2020-10-27 09:50:00|1824.8|1818.8|1825|1819|1825.3|1819.3|1824.5|1818.5|8
1603792500000|2020-10-27 09:55:00|1824.8|1818.8|1825.3|1819.3|1825.3|1819.3|1824.3|1818.3|6
1603792800000|2020-10-27 10:00:00|1825.5|1819.5|1826|1820|1826|1820|1825.5|1819.5|2
1603793100000|2020-10-27 10:05:00|1825.8|1819.8|1825.5|1819.5|1826.3|1820.3|1825.5|1819.5|5
1603793400000|2020-10-27 10:10:00|1825.8|1819.8|1826.8|1820.8|1826.8|1820.8|1825.8|1819.8|4
1603793700000|2020-10-27 10:15:00|1826.3|1820.3|1826.3|1820.3|1826.5|1820.5|1826|1820|5
1603794000000|2020-10-27 10:20:00|1826.5|1820.5|1825.3|1819.3|1826.5|1820.5|1825.3|1819.3|8
1603794300000|2020-10-27 10:25:00|1825.5|1819.5|1825.8|1819.8|1826|1820|1825.5|1819.5|6
1603794600000|2020-10-27 10:30:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1825.8|1819.8|6
1603794900000|2020-10-27 10:35:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1825.5|1819.5|6
1603795200000|2020-10-27 10:40:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1825.8|1819.8|8
1603795500000|2020-10-27 10:45:00|1826|1820|1825.8|1819.8|1826|1820|1825.3|1819.3|6
1603795800000|2020-10-27 10:50:00|1826.3|1820.3|1826|1820|1826.5|1820.5|1826|1820|4
1603796100000|2020-10-27 10:55:00|1826.3|1820.3|1825.8|1819.8|1826.5|1820.5|1825.8|1819.8|5
1603796400000|2020-10-27 11:00:00|1825.5|1819.5|1825.8|1819.8|1825.8|1819.8|1825.5|1819.5|2
1603796700000|2020-10-27 11:05:00|1825.5|1819.5|1825.3|1819.3|1825.5|1819.5|1824.8|1818.8|8
1603797000000|2020-10-27 11:10:00|1825|1819|1825|1819|1825|1819|1825|1819|1
1603797300000|2020-10-27 11:15:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1603797600000|2020-10-27 11:20:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1825|1819|3
1603797900000|2020-10-27 11:25:00|1825.5|1819.5|1826.5|1820.5|1826.8|1820.8|1825.5|1819.5|8
1603798200000|2020-10-27 11:30:00|1826.8|1820.8|1827|1821|1827|1821|1826.8|1820.8|2
1603798500000|2020-10-27 11:35:00|1826.5|1820.5|1826.3|1820.3|1826.5|1820.5|1826.3|1820.3|2
1603798800000|2020-10-27 11:40:00|1826.5|1820.5|1826.5|1820.5|1826.5|1820.5|1826.3|1820.3|5
1603799400000|2020-10-27 11:50:00|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1826.3|1820.3|1
1603799700000|2020-10-27 11:55:00|1826.5|1820.5|1826.8|1820.8|1826.8|1820.8|1826.5|1820.5|2
1603800000000|2020-10-27 12:00:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1827|1821|4
1603800300000|2020-10-27 12:05:00|1827|1821|1825.3|1819.3|1827|1821|1825.3|1819.3|7
1603800600000|2020-10-27 12:10:00|1825.5|1819.5|1825.3|1819.3|1825.8|1819.8|1825.3|1819.3|6
1603800900000|2020-10-27 12:15:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1825|1819|6
1603801200000|2020-10-27 12:20:00|1825.5|1819.5|1824.3|1818.3|1825.5|1819.5|1824.3|1818.3|8
1603801500000|2020-10-27 12:25:00|1824.5|1818.5|1825|1819|1825.3|1819.3|1824.5|1818.5|7
1603801800000|2020-10-27 12:30:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1
1603802100000|2020-10-27 12:35:00|1825|1819|1826|1820|1826|1820|1824.8|1818.8|15
1603802400000|2020-10-27 12:40:00|1825.8|1819.8|1826.5|1820.5|1826.8|1820.8|1825.8|1819.8|15
1603802700000|2020-10-27 12:45:00|1826.8|1820.8|1825.3|1819.3|1826.8|1820.8|1825|1819|9
1603803000000|2020-10-27 12:50:00|1825.8|1819.8|1825.3|1819.3|1826.3|1820.3|1825.3|1819.3|9
1603803300000|2020-10-27 12:55:00|1825.5|1819.5|1825.8|1819.8|1826.8|1820.8|1825.5|1819.5|19
1603803600000|2020-10-27 13:00:00|1825.5|1819.5|1826.3|1820.3|1826.3|1820.3|1823.8|1817.8|31
1603803900000|2020-10-27 13:05:00|1826.8|1820.8|1827.3|1821.3|1827.3|1821.3|1826|1820|24
1603804200000|2020-10-27 13:10:00|1826.8|1820.8|1826.3|1820.3|1827.3|1821.3|1826.3|1820.3|22
1603804500000|2020-10-27 13:15:00|1826.5|1820.5|1827.5|1821.5|1828|1822|1826.5|1820.5|16
1603804800000|2020-10-27 13:20:00|1827.3|1821.3|1828.3|1822.3|1828.3|1822.3|1827.3|1821.3|15
1603805100000|2020-10-27 13:25:00|1828|1822|1827.8|1821.8|1828|1822|1826.5|1820.5|34
1603805400000|2020-10-27 13:30:00|1828|1822|1828|1822|1829|1823|1827.3|1821.3|26
1603805700000|2020-10-27 13:35:00|1827.8|1821.8|1828.3|1822.3|1829.8|1823.8|1827.8|1821.8|36
1603806000000|2020-10-27 13:40:00|1828.5|1822.5|1829.3|1823.3|1829.8|1823.8|1828.3|1822.3|13
1603806300000|2020-10-27 13:45:00|1829|1823|1828.3|1822.3|1829|1823|1827.8|1821.8|20
1603806600000|2020-10-27 13:50:00|1828|1822|1827.3|1821.3|1828|1822|1827.3|1821.3|11
1603806900000|2020-10-27 13:55:00|1827.5|1821.5|1826|1820|1827.8|1821.8|1825.5|1819.5|34
1603807200000|2020-10-27 14:00:00|1826.3|1820.3|1822|1816|1826.3|1820.3|1821.3|1815.3|50
1603807500000|2020-10-27 14:05:00|1821.8|1815.8|1821|1815|1822.8|1816.8|1821|1815|18
1603807800000|2020-10-27 14:10:00|1821.3|1815.3|1820|1814|1822|1816|1819.8|1813.8|23
1603808100000|2020-10-27 14:15:00|1820.3|1814.3|1819|1813|1820.8|1814.8|1817.8|1811.8|59
1603808400000|2020-10-27 14:20:00|1818.8|1812.8|1817.8|1811.8|1818.8|1812.8|1817.5|1811.5|28
1603808700000|2020-10-27 14:25:00|1817.3|1811.3|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|24
1603809000000|2020-10-27 14:30:00|1816.5|1810.5|1815.8|1809.8|1816.8|1810.8|1815.8|1809.8|15
1603809300000|2020-10-27 14:35:00|1816|1810|1816|1810|1817|1811|1815.3|1809.3|29
1603809600000|2020-10-27 14:40:00|1816.3|1810.3|1817.8|1811.8|1819|1813|1816.3|1810.3|39
1603809900000|2020-10-27 14:45:00|1818|1812|1816.5|1810.5|1818.3|1812.3|1816|1810|27
1603810200000|2020-10-27 14:50:00|1816.8|1810.8|1819.8|1813.8|1819.8|1813.8|1816.3|1810.3|19
1603810500000|2020-10-27 14:55:00|1820.3|1814.3|1821.5|1815.5|1822.8|1816.8|1819.8|1813.8|44
1603810800000|2020-10-27 15:00:00|1821.3|1815.3|1819.8|1813.8|1821.3|1815.3|1818.8|1812.8|31
1603811100000|2020-10-27 15:05:00|1820|1814|1819.3|1813.3|1820.5|1814.5|1818.8|1812.8|22
1603811400000|2020-10-27 15:10:00|1819|1813|1821.3|1815.3|1821.5|1815.5|1818.5|1812.5|29
1603811700000|2020-10-27 15:15:00|1821.5|1815.5|1822.5|1816.5|1823.3|1817.3|1821.3|1815.3|22
1603812000000|2020-10-27 15:20:00|1822.3|1816.3|1821|1815|1823.3|1817.3|1821|1815|35
1603812300000|2020-10-27 15:25:00|1821.5|1815.5|1820.5|1814.5|1822|1816|1820|1814|34
1603812600000|2020-10-27 15:30:00|1820.3|1814.3|1819.3|1813.3|1820.3|1814.3|1819.3|1813.3|13
1603812900000|2020-10-27 15:35:00|1819.5|1813.5|1818.3|1812.3|1820|1814|1818.3|1812.3|29
1603813200000|2020-10-27 15:40:00|1818.5|1812.5|1819|1813|1820.3|1814.3|1818.5|1812.5|31
1603813500000|2020-10-27 15:45:00|1818.8|1812.8|1819.8|1813.8|1820|1814|1818.5|1812.5|34
1603813800000|2020-10-27 15:50:00|1819.5|1813.5|1821.8|1815.8|1821.8|1815.8|1819.5|1813.5|26
1603814100000|2020-10-27 15:55:00|1821.5|1815.5|1821.8|1815.8|1823.3|1817.3|1821|1815|25
1603814400000|2020-10-27 16:00:00|1822|1816|1819.3|1813.3|1822.3|1816.3|1818|1812|32
1603814700000|2020-10-27 16:05:00|1819.5|1813.5|1819|1813|1819.8|1813.8|1818.8|1812.8|14
1603815000000|2020-10-27 16:10:00|1819.3|1813.3|1816.5|1810.5|1819.3|1813.3|1816.3|1810.3|23
1603815300000|2020-10-27 16:15:00|1816.3|1810.3|1817.3|1811.3|1817.8|1811.8|1816|1810|28
1603815600000|2020-10-27 16:20:00|1817.5|1811.5|1816.8|1810.8|1817.5|1811.5|1816|1810|30
1603815900000|2020-10-27 16:25:00|1817|1811|1819.8|1813.8|1821.3|1815.3|1817|1811|35
1603816200000|2020-10-27 16:30:00|1820|1814|1826.8|1820.8|1827.8|1821.8|1820|1814|110
1603816500000|2020-10-27 16:35:00|1826.5|1820.5|1825.8|1819.8|1826.5|1820.5|1824.8|1818.8|17
1603816800000|2020-10-27 16:40:00|1826|1820|1826.3|1820.3|1826.3|1820.3|1826|1820|4
1603817100000|2020-10-27 16:45:00|1826|1820|1826.8|1820.8|1827|1821|1826|1820|8
1603817400000|2020-10-27 16:50:00|1827|1821|1827.3|1821.3|1827.5|1821.5|1826.8|1820.8|9
1603817700000|2020-10-27 16:55:00|1827.8|1821.8|1827.8|1821.8|1828|1822|1827.3|1821.3|9
1603818000000|2020-10-27 17:00:00|1827.5|1821.5|1826.8|1820.8|1827.5|1821.5|1826.8|1820.8|4
1603818300000|2020-10-27 17:05:00|1826.5|1820.5|1826.3|1820.3|1826.5|1820.5|1826.3|1820.3|2
1603818600000|2020-10-27 17:10:00|1826|1820|1825.8|1819.8|1826.3|1820.3|1825.8|1819.8|5
1603819500000|2020-10-27 17:25:00|1826.5|1820.5|1825.8|1819.8|1826.5|1820.5|1825.8|1819.8|10
1603819800000|2020-10-27 17:30:00|1825.3|1819.3|1824.5|1818.5|1825.5|1819.5|1824.3|1818.3|12
1603820100000|2020-10-27 17:35:00|1824.8|1818.8|1824.8|1818.8|1825|1819|1824.8|1818.8|5
1603820400000|2020-10-27 17:40:00|1824.5|1818.5|1824|1818|1824.5|1818.5|1824|1818|2
1603820700000|2020-10-27 17:45:00|1824.3|1818.3|1824|1818|1824.3|1818.3|1823.8|1817.8|18
1603821000000|2020-10-27 17:50:00|1824.3|1818.3|1824|1818|1824.3|1818.3|1824|1818|2
1603821300000|2020-10-27 17:55:00|1823.8|1817.8|1823.8|1817.8|1823.8|1817.8|1823.8|1817.8|1
1603846800000|2020-10-28 01:00:00|1825.3|1813.3|1819.8|1813.8|1825.3|1814.8|1819.8|1813.3|3
1603847100000|2020-10-28 01:05:00|1820|1814|1819.9|1813.9|1820.6|1814.6|1819.9|1813.9|14
1603847400000|2020-10-28 01:10:00|1820|1814|1821|1815|1821|1815|1819.9|1813.9|6
1603847700000|2020-10-28 01:15:00|1820.9|1814.9|1821.4|1815.4|1821.4|1815.4|1820.6|1814.6|9
1603848300000|2020-10-28 01:25:00|1821.3|1815.3|1821.3|1815.3|1821.5|1815.5|1820.8|1814.8|6
1603848600000|2020-10-28 01:30:00|1821|1815|1821|1815|1821.3|1815.3|1820.9|1814.9|5
1603848900000|2020-10-28 01:35:00|1820.9|1814.9|1821.5|1815.5|1821.8|1815.8|1820.5|1814.5|29
1603849200000|2020-10-28 01:40:00|1821.8|1815.8|1821.8|1815.8|1822.1|1816.1|1821.5|1815.5|10
1603849500000|2020-10-28 01:45:00|1821.5|1815.5|1820.4|1814.4|1821.8|1815.8|1820.4|1814.4|8
1603849800000|2020-10-28 01:50:00|1820.5|1814.5|1821.1|1815.1|1821.1|1815.1|1820|1814|12
1603850100000|2020-10-28 01:55:00|1820.9|1814.9|1820.6|1814.6|1820.9|1814.9|1820.6|1814.6|3
1603850400000|2020-10-28 02:00:00|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1820.5|1814.5|1
1603850700000|2020-10-28 02:05:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1
1603851000000|2020-10-28 02:10:00|1821|1815|1820|1814|1821.3|1815.3|1819|1813|16
1603851300000|2020-10-28 02:15:00|1819.9|1813.9|1819.5|1813.5|1819.9|1813.9|1819.5|1813.5|4
1603852200000|2020-10-28 02:30:00|1819.6|1813.6|1820.4|1814.4|1821.1|1815.1|1819.6|1813.6|25
1603852500000|2020-10-28 02:35:00|1820.5|1814.5|1820.3|1814.3|1821|1815|1820.3|1814.3|9
1603852800000|2020-10-28 02:40:00|1819.9|1813.9|1819.9|1813.9|1820|1814|1819.9|1813.9|3
1603853100000|2020-10-28 02:45:00|1820.1|1814.1|1819.5|1813.5|1820.4|1814.4|1819.3|1813.3|10
1603853700000|2020-10-28 02:55:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1603854000000|2020-10-28 03:00:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1603854600000|2020-10-28 03:10:00|1818.9|1812.9|1818.5|1812.5|1819.5|1813.5|1818.5|1812.5|6
1603854900000|2020-10-28 03:15:00|1817.8|1811.8|1818.4|1812.4|1818.4|1812.4|1817.8|1811.8|5
1603855200000|2020-10-28 03:20:00|1818.6|1812.6|1818.8|1812.8|1818.9|1812.9|1818.4|1812.4|16
1603855500000|2020-10-28 03:25:00|1819.3|1813.3|1819.1|1813.1|1819.3|1813.3|1819.1|1813.1|2
1603855800000|2020-10-28 03:30:00|1819|1813|1818.9|1812.9|1819.1|1813.1|1818.9|1812.9|6
1603856100000|2020-10-28 03:35:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1
1603856700000|2020-10-28 03:45:00|1819|1813|1819|1813|1819|1813|1819|1813|1
1603857000000|2020-10-28 03:50:00|1819.1|1813.1|1819.1|1813.1|1819.1|1813.1|1819.1|1813.1|1
1603857600000|2020-10-28 04:00:00|1819|1813|1818.6|1812.6|1819|1813|1818.4|1812.4|6
1603857900000|2020-10-28 04:05:00|1818.5|1812.5|1818.5|1812.5|1818.5|1812.5|1818.5|1812.5|1
1603858200000|2020-10-28 04:10:00|1818.3|1812.3|1818.8|1812.8|1818.8|1812.8|1818.3|1812.3|3
1603858500000|2020-10-28 04:15:00|1818.5|1812.5|1818.3|1812.3|1818.5|1812.5|1818.3|1812.3|2
1603858800000|2020-10-28 04:20:00|1818.1|1812.1|1818.3|1812.3|1818.3|1812.3|1818.1|1812.1|2
1603859400000|2020-10-28 04:30:00|1818.4|1812.4|1818.8|1812.8|1818.9|1812.9|1818.4|1812.4|4
1603860000000|2020-10-28 04:40:00|1818.5|1812.5|1818.3|1812.3|1818.5|1812.5|1818.1|1812.1|3
1603860300000|2020-10-28 04:45:00|1818|1812|1817.9|1811.9|1818|1812|1817.9|1811.9|2
1603861200000|2020-10-28 05:00:00|1818.4|1812.4|1818.3|1812.3|1818.6|1812.6|1818.3|1812.3|4
1603861500000|2020-10-28 05:05:00|1818.4|1812.4|1818.3|1812.3|1818.4|1812.4|1818.1|1812.1|3
1603861800000|2020-10-28 05:10:00|1818.4|1812.4|1818.5|1812.5|1818.5|1812.5|1818.4|1812.4|2
1603862100000|2020-10-28 05:15:00|1818.4|1812.4|1818.9|1812.9|1818.9|1812.9|1818.4|1812.4|4
1603862400000|2020-10-28 05:20:00|1818.8|1812.8|1819|1813|1819|1813|1818.8|1812.8|3
1603862700000|2020-10-28 05:25:00|1818.8|1812.8|1818.8|1812.8|1818.8|1812.8|1818.5|1812.5|5
1603863000000|2020-10-28 05:30:00|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1819.3|1813.3|1
1603863300000|2020-10-28 05:35:00|1819.4|1813.4|1819.3|1813.3|1819.4|1813.4|1819.3|1813.3|2
1603863600000|2020-10-28 05:40:00|1819.1|1813.1|1819.3|1813.3|1819.3|1813.3|1818.8|1812.8|6
1603863900000|2020-10-28 05:45:00|1819.5|1813.5|1820.8|1814.8|1821|1815|1819.5|1813.5|6
1603864200000|2020-10-28 05:50:00|1820.9|1814.9|1821.3|1815.3|1821.8|1815.8|1820.8|1814.8|21
1603864500000|2020-10-28 05:55:00|1822.3|1816.3|1821.9|1815.9|1822.3|1816.3|1821.8|1815.8|4
1603864800000|2020-10-28 06:00:00|1821.8|1815.8|1820.9|1814.9|1821.8|1815.8|1820.8|1814.8|7
1603865100000|2020-10-28 06:05:00|1821.1|1815.1|1820.6|1814.6|1821.1|1815.1|1820.5|1814.5|15
1603865400000|2020-10-28 06:10:00|1820.8|1814.8|1820.9|1814.9|1820.9|1814.9|1820.8|1814.8|2
1603865700000|2020-10-28 06:15:00|1821.1|1815.1|1822.1|1816.1|1822.6|1816.6|1821.1|1815.1|19
1603866000000|2020-10-28 06:20:00|1822.3|1816.3|1823.3|1817.3|1824.3|1818.3|1822.3|1816.3|21
1603866300000|2020-10-28 06:25:00|1823.6|1817.6|1823.3|1817.3|1823.6|1817.6|1822.5|1816.5|14
1603866600000|2020-10-28 06:30:00|1823|1817|1822.3|1816.3|1823.3|1817.3|1822.3|1816.3|7
1603866900000|2020-10-28 06:35:00|1822.8|1816.8|1822.8|1816.8|1822.9|1816.9|1822.8|1816.8|3
1603867200000|2020-10-28 06:40:00|1822.6|1816.6|1824.1|1818.1|1824.6|1818.6|1822.3|1816.3|18
1603867500000|2020-10-28 06:45:00|1823.9|1817.9|1824.5|1818.5|1824.8|1818.8|1823.9|1817.9|10
1603867800000|2020-10-28 06:50:00|1824.6|1818.6|1822.8|1816.8|1824.6|1818.6|1822.5|1816.5|33
1603868100000|2020-10-28 06:55:00|1822.3|1816.3|1821.8|1815.8|1822.8|1816.8|1821.8|1815.8|17
1603868400000|2020-10-28 07:00:00|1822.8|1816.8|1824.1|1818.1|1824.6|1818.6|1822.5|1816.5|17
1603868700000|2020-10-28 07:05:00|1823.9|1817.9|1821.6|1815.6|1823.9|1817.9|1821.6|1815.6|33
1603869000000|2020-10-28 07:10:00|1821.4|1815.4|1822.6|1816.6|1822.6|1816.6|1820.3|1814.3|22
1603869300000|2020-10-28 07:15:00|1822.5|1816.5|1821.1|1815.1|1822.5|1816.5|1821.1|1815.1|6
1603869600000|2020-10-28 07:20:00|1820.4|1814.4|1820.3|1814.3|1820.6|1814.6|1820.3|1814.3|10
1603869900000|2020-10-28 07:25:00|1820.5|1814.5|1821.3|1815.3|1821.9|1815.9|1820.5|1814.5|11
1603870200000|2020-10-28 07:30:00|1821.5|1815.5|1821.3|1815.3|1821.6|1815.6|1821.3|1815.3|5
1603870500000|2020-10-28 07:35:00|1820.4|1814.4|1820.5|1814.5|1820.9|1814.9|1819.8|1813.8|29
1603870800000|2020-10-28 07:40:00|1820.8|1814.8|1820.6|1814.6|1820.8|1814.8|1820.3|1814.3|8
1603871100000|2020-10-28 07:45:00|1820.3|1814.3|1820.6|1814.6|1820.8|1814.8|1820.3|1814.3|28
1603871400000|2020-10-28 07:50:00|1820.8|1814.8|1820.6|1814.6|1820.8|1814.8|1820.3|1814.3|23
1603871700000|2020-10-28 07:55:00|1820.8|1814.8|1820.8|1814.8|1820.8|1814.8|1820.5|1814.5|3
1603872000000|2020-10-28 08:00:00|1820.5|1814.5|1819.5|1813.5|1820.8|1814.8|1819.3|1813.3|25
1603872300000|2020-10-28 08:05:00|1819.3|1813.3|1819.5|1813.5|1819.5|1813.5|1818.8|1812.8|11
1603872600000|2020-10-28 08:10:00|1819.8|1813.8|1819|1813|1819.8|1813.8|1819|1813|10
1603872900000|2020-10-28 08:15:00|1818.8|1812.8|1816.8|1810.8|1819.3|1813.3|1816.8|1810.8|9
1603873200000|2020-10-28 08:20:00|1815.8|1809.8|1815.8|1809.8|1816.3|1810.3|1815|1809|28
1603873500000|2020-10-28 08:25:00|1815.5|1809.5|1815.8|1809.8|1816.3|1810.3|1815|1809|37
1603873800000|2020-10-28 08:30:00|1816|1810|1816.3|1810.3|1816.8|1810.8|1815.8|1809.8|14
1603874100000|2020-10-28 08:35:00|1816|1810|1815.5|1809.5|1816.3|1810.3|1814.8|1808.8|16
1603874400000|2020-10-28 08:40:00|1815.8|1809.8|1816.8|1810.8|1817.3|1811.3|1815.8|1809.8|11
1603874700000|2020-10-28 08:45:00|1816.5|1810.5|1817.3|1811.3|1817.5|1811.5|1816|1810|10
1603875000000|2020-10-28 08:50:00|1817|1811|1816.8|1810.8|1817.3|1811.3|1816.5|1810.5|13
1603875300000|2020-10-28 08:55:00|1817.5|1811.5|1818.8|1812.8|1819.3|1813.3|1817.5|1811.5|16
1603875600000|2020-10-28 09:00:00|1818.5|1812.5|1817.8|1811.8|1818.5|1812.5|1817.3|1811.3|13
1603875900000|2020-10-28 09:05:00|1818.5|1812.5|1820.5|1814.5|1820.8|1814.8|1818.5|1812.5|12
1603876200000|2020-10-28 09:10:00|1820.3|1814.3|1821.8|1815.8|1822.3|1816.3|1820.3|1814.3|16
1603876500000|2020-10-28 09:15:00|1821.5|1815.5|1821.5|1815.5|1822.5|1816.5|1821.3|1815.3|33
1603876800000|2020-10-28 09:20:00|1821.8|1815.8|1820.8|1814.8|1821.8|1815.8|1820.3|1814.3|19
1603877100000|2020-10-28 09:25:00|1821.3|1815.3|1821.3|1815.3|1821.8|1815.8|1821.3|1815.3|5
1603877400000|2020-10-28 09:30:00|1821.5|1815.5|1821.3|1815.3|1821.5|1815.5|1820.5|1814.5|15
1603877700000|2020-10-28 09:35:00|1821.5|1815.5|1821.8|1815.8|1822.3|1816.3|1821.5|1815.5|5
1603878000000|2020-10-28 09:40:00|1821.5|1815.5|1821.8|1815.8|1822.3|1816.3|1821.3|1815.3|12
1603878300000|2020-10-28 09:45:00|1822|1816|1822.5|1816.5|1822.5|1816.5|1822|1816|9
1603878600000|2020-10-28 09:50:00|1822.3|1816.3|1822|1816|1822.3|1816.3|1822|1816|4
1603878900000|2020-10-28 09:55:00|1822.3|1816.3|1823.8|1817.8|1823.8|1817.8|1822.3|1816.3|5
1603879200000|2020-10-28 10:00:00|1823.5|1817.5|1823.3|1817.3|1823.8|1817.8|1823|1817|5
1603879500000|2020-10-28 10:05:00|1823.8|1817.8|1824.3|1818.3|1824.3|1818.3|1823.8|1817.8|4
1603879800000|2020-10-28 10:10:00|1824|1818|1823|1817|1824|1818|1822.8|1816.8|9
1603880100000|2020-10-28 10:15:00|1822.3|1816.3|1822.5|1816.5|1822.5|1816.5|1822.3|1816.3|2
1603880400000|2020-10-28 10:20:00|1822.8|1816.8|1823.8|1817.8|1823.8|1817.8|1822.8|1816.8|7
1603880700000|2020-10-28 10:25:00|1823.5|1817.5|1823.3|1817.3|1823.5|1817.5|1823.3|1817.3|2
1603881000000|2020-10-28 10:30:00|1823.5|1817.5|1824.3|1818.3|1824.8|1818.8|1823.5|1817.5|7
1603881300000|2020-10-28 10:35:00|1823.5|1817.5|1823.3|1817.3|1823.5|1817.5|1823.3|1817.3|2
1603881600000|2020-10-28 10:40:00|1823|1817|1823.3|1817.3|1823.3|1817.3|1822.8|1816.8|3
1603882200000|2020-10-28 10:50:00|1823|1817|1823|1817|1823|1817|1823|1817|1
1603882500000|2020-10-28 10:55:00|1824.3|1818.3|1824.8|1818.8|1824.8|1818.8|1824|1818|4
1603883100000|2020-10-28 11:05:00|1824.5|1818.5|1824.5|1818.5|1824.8|1818.8|1824.5|1818.5|3
1603883400000|2020-10-28 11:10:00|1824.8|1818.8|1824.8|1818.8|1824.8|1818.8|1824.5|1818.5|5
1603883700000|2020-10-28 11:15:00|1824.5|1818.5|1824.8|1818.8|1824.8|1818.8|1824.5|1818.5|2
1603884000000|2020-10-28 11:20:00|1824.5|1818.5|1824.3|1818.3|1824.5|1818.5|1823.8|1817.8|3
1603884300000|2020-10-28 11:25:00|1824|1818|1824.3|1818.3|1824.3|1818.3|1824|1818|4
1603884900000|2020-10-28 11:35:00|1824|1818|1824.8|1818.8|1824.8|1818.8|1823.3|1817.3|8
1603885200000|2020-10-28 11:40:00|1824.3|1818.3|1825.5|1819.5|1825.8|1819.8|1824.3|1818.3|20
1603885500000|2020-10-28 11:45:00|1825.3|1819.3|1825.3|1819.3|1825.3|1819.3|1824.8|1818.8|5
1603885800000|2020-10-28 11:50:00|1825.5|1819.5|1825.8|1819.8|1826.3|1820.3|1825.5|1819.5|4
1603886100000|2020-10-28 11:55:00|1826|1820|1825.3|1819.3|1826.3|1820.3|1825.3|1819.3|6
1603886400000|2020-10-28 12:00:00|1825|1819|1825.8|1819.8|1825.8|1819.8|1825|1819|8
1603886700000|2020-10-28 12:05:00|1825.5|1819.5|1826.3|1820.3|1826.3|1820.3|1825.5|1819.5|11
1603887000000|2020-10-28 12:10:00|1826|1820|1825.8|1819.8|1826.3|1820.3|1825.8|1819.8|3
1603887300000|2020-10-28 12:15:00|1825.5|1819.5|1821.8|1815.8|1825.5|1819.5|1821|1815|32
1603887600000|2020-10-28 12:20:00|1822|1816|1823|1817|1823.5|1817.5|1821.8|1815.8|36
1603887900000|2020-10-28 12:25:00|1823.3|1817.3|1822.3|1816.3|1823.8|1817.8|1822.3|1816.3|19
1603888200000|2020-10-28 12:30:00|1821.8|1815.8|1820.8|1814.8|1821.8|1815.8|1819|1813|25
1603888500000|2020-10-28 12:35:00|1820.3|1814.3|1818.3|1812.3|1820.3|1814.3|1818.3|1812.3|31
1603888800000|2020-10-28 12:40:00|1818|1812|1817.8|1811.8|1818|1812|1816.3|1810.3|32
1603889100000|2020-10-28 12:45:00|1817.5|1811.5|1817.3|1811.3|1818.3|1812.3|1816.3|1810.3|31
1603889400000|2020-10-28 12:50:00|1816.8|1810.8|1816.8|1810.8|1818|1812|1816.5|1810.5|16
1603889700000|2020-10-28 12:55:00|1816.3|1810.3|1818.3|1812.3|1820|1814|1816.3|1810.3|48
1603890000000|2020-10-28 13:00:00|1818|1812|1817.8|1811.8|1819.3|1813.3|1816.8|1810.8|72
1603890300000|2020-10-28 13:05:00|1817.5|1811.5|1816.8|1810.8|1817.8|1811.8|1816.5|1810.5|30
1603890600000|2020-10-28 13:10:00|1816.5|1810.5|1815.8|1809.8|1816.8|1810.8|1814.3|1808.3|52
1603890900000|2020-10-28 13:15:00|1815.5|1809.5|1814.8|1808.8|1816.3|1810.3|1814.3|1808.3|42
1603891200000|2020-10-28 13:20:00|1814.5|1808.5|1815|1809|1815.5|1809.5|1814.3|1808.3|22
1603891500000|2020-10-28 13:25:00|1814.8|1808.8|1815.5|1809.5|1816|1810|1814.8|1808.8|19
1603891800000|2020-10-28 13:30:00|1815.8|1809.8|1815.8|1809.8|1816.5|1810.5|1815.3|1809.3|27
1603892100000|2020-10-28 13:35:00|1815.5|1809.5|1817.8|1811.8|1817.8|1811.8|1815.3|1809.3|32
1603892400000|2020-10-28 13:40:00|1817.5|1811.5|1816.3|1810.3|1817.5|1811.5|1816|1810|43
1603892700000|2020-10-28 13:45:00|1816.5|1810.5|1816.8|1810.8|1816.8|1810.8|1816.3|1810.3|30
1603893000000|2020-10-28 13:50:00|1816.5|1810.5|1816.3|1810.3|1816.8|1810.8|1816.3|1810.3|11
1603893300000|2020-10-28 13:55:00|1816|1810|1816.3|1810.3|1817.3|1811.3|1816|1810|15
1603893600000|2020-10-28 14:00:00|1816.5|1810.5|1816.3|1810.3|1816.8|1810.8|1816.3|1810.3|12
1603893900000|2020-10-28 14:05:00|1816.5|1810.5|1816.3|1810.3|1816.8|1810.8|1816|1810|11
1603894200000|2020-10-28 14:10:00|1816|1810|1816.3|1810.3|1816.3|1810.3|1816|1810|2
1603894500000|2020-10-28 14:15:00|1816.5|1810.5|1816.3|1810.3|1816.5|1810.5|1816.3|1810.3|2
1603894800000|2020-10-28 14:20:00|1815.8|1809.8|1814.3|1808.3|1815.8|1809.8|1814.3|1808.3|7
1603895100000|2020-10-28 14:25:00|1814.5|1808.5|1810.8|1804.8|1814.8|1808.8|1810.3|1804.3|34
1603895400000|2020-10-28 14:30:00|1810.5|1804.5|1811.3|1805.3|1812.3|1806.3|1810|1804|35
1603895700000|2020-10-28 14:35:00|1811|1805|1811.3|1805.3|1812.3|1806.3|1809.8|1803.8|21
1603896000000|2020-10-28 14:40:00|1811.5|1805.5|1809.3|1803.3|1811.5|1805.5|1808.8|1802.8|16
1603896300000|2020-10-28 14:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|19
1603896600000|2020-10-28 14:50:00|1808.5|1802.5|1809|1803|1809.8|1803.8|1808.5|1802.5|15
1603896900000|2020-10-28 14:55:00|1809.3|1803.3|1810.3|1804.3|1810.3|1804.3|1808.8|1802.8|14
1603897200000|2020-10-28 15:00:00|1810|1804|1808.8|1802.8|1810.3|1804.3|1808.8|1802.8|14
1603897500000|2020-10-28 15:05:00|1809|1803|1810.5|1804.5|1811|1805|1808.8|1802.8|11
1603897800000|2020-10-28 15:10:00|1811|1805|1812|1806|1812.8|1806.8|1809.8|1803.8|42
1603898100000|2020-10-28 15:15:00|1811.8|1805.8|1811.3|1805.3|1812|1806|1810.3|1804.3|24
1603898400000|2020-10-28 15:20:00|1810.8|1804.8|1809.5|1803.5|1811.3|1805.3|1809.5|1803.5|14
1603898700000|2020-10-28 15:25:00|1809.3|1803.3|1807|1801|1809.8|1803.8|1807|1801|15
1603899000000|2020-10-28 15:30:00|1806.5|1800.5|1807.5|1801.5|1807.8|1801.8|1805.8|1799.8|32
1603899300000|2020-10-28 15:35:00|1807.8|1801.8|1806.8|1800.8|1807.8|1801.8|1806|1800|23
1603899600000|2020-10-28 15:40:00|1806|1800|1806|1800|1807.8|1801.8|1805.8|1799.8|40
1603899900000|2020-10-28 15:45:00|1806.3|1800.3|1807.5|1801.5|1807.8|1801.8|1806|1800|20
1603900200000|2020-10-28 15:50:00|1807.8|1801.8|1809.8|1803.8|1810|1804|1807.5|1801.5|19
1603900500000|2020-10-28 15:55:00|1809.5|1803.5|1809|1803|1809.8|1803.8|1807.5|1801.5|40
1603900800000|2020-10-28 16:00:00|1809.5|1803.5|1810.8|1804.8|1811|1805|1809.5|1803.5|38
1603901100000|2020-10-28 16:05:00|1811|1805|1812.3|1806.3|1813|1807|1811|1805|31
1603901400000|2020-10-28 16:10:00|1812|1806|1808.5|1802.5|1812.5|1806.5|1808.3|1802.3|44
1603901700000|2020-10-28 16:15:00|1808.8|1802.8|1808.5|1802.5|1809.5|1803.5|1807.8|1801.8|39
1603902000000|2020-10-28 16:20:00|1809|1803|1808.5|1802.5|1809.8|1803.8|1808.5|1802.5|33
1603902300000|2020-10-28 16:25:00|1808.8|1802.8|1810.8|1804.8|1810.8|1804.8|1808.3|1802.3|15
1603902600000|2020-10-28 16:30:00|1811|1805|1813.3|1807.3|1814.3|1808.3|1810|1804|110
1603902900000|2020-10-28 16:35:00|1813|1807|1810.8|1804.8|1813.5|1807.5|1810.8|1804.8|19
1603903200000|2020-10-28 16:40:00|1810.5|1804.5|1809.8|1803.8|1810.5|1804.5|1807.8|1801.8|38
1603903500000|2020-10-28 16:45:00|1809.5|1803.5|1808.8|1802.8|1809.8|1803.8|1808.8|1802.8|8
1603903800000|2020-10-28 16:50:00|1808.5|1802.5|1808|1802|1808.5|1802.5|1806.8|1800.8|11
1603904100000|2020-10-28 16:55:00|1808.3|1802.3|1807.8|1801.8|1808.3|1802.3|1807.5|1801.5|9
1603904400000|2020-10-28 17:00:00|1808|1802|1808|1802|1808.3|1802.3|1807.8|1801.8|16
1603904700000|2020-10-28 17:05:00|1808.3|1802.3|1807.8|1801.8|1808.3|1802.3|1807.8|1801.8|5
1603905000000|2020-10-28 17:10:00|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1808.3|1802.3|1
1603905300000|2020-10-28 17:15:00|1808|1802|1807.8|1801.8|1808.3|1802.3|1807.5|1801.5|32
1603905600000|2020-10-28 17:20:00|1808|1802|1807.8|1801.8|1808|1802|1807.5|1801.5|5
1603905900000|2020-10-28 17:25:00|1808.5|1802.5|1808.8|1802.8|1809|1803|1808.5|1802.5|10
1603906200000|2020-10-28 17:30:00|1809.3|1803.3|1810.5|1804.5|1810.8|1804.8|1809.3|1803.3|10
1603906500000|2020-10-28 17:35:00|1810.8|1804.8|1811.5|1805.5|1811.8|1805.8|1810.5|1804.5|11
1603906800000|2020-10-28 17:40:00|1811.3|1805.3|1812.8|1806.8|1812.8|1806.8|1811.3|1805.3|4
1603907100000|2020-10-28 17:45:00|1812.5|1806.5|1814.3|1808.3|1815.3|1809.3|1812.5|1806.5|24
1603907400000|2020-10-28 17:50:00|1814.5|1808.5|1814|1808|1814.8|1808.8|1814|1808|9
1603907700000|2020-10-28 17:55:00|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1814|1808|3
1603933200000|2020-10-29 01:00:00|1816.5|1804.5|1811.9|1805.9|1816.5|1807|1811.9|1804.5|12
1603933500000|2020-10-29 01:05:00|1812.3|1806.3|1811|1805|1812.3|1806.3|1810.9|1804.9|12
1603933800000|2020-10-29 01:10:00|1811.1|1805.1|1810.8|1804.8|1811.6|1805.6|1810.8|1804.8|12
1603934100000|2020-10-29 01:15:00|1811|1805|1810.3|1804.3|1811.3|1805.3|1810|1804|16
1603934400000|2020-10-29 01:20:00|1810|1804|1810|1804|1810.3|1804.3|1809.8|1803.8|11
1603934700000|2020-10-29 01:25:00|1810.3|1804.3|1811|1805|1811|1805|1809.9|1803.9|13
1603935000000|2020-10-29 01:30:00|1810.9|1804.9|1811|1805|1811|1805|1810.1|1804.1|23
1603935300000|2020-10-29 01:35:00|1810.9|1804.9|1811.9|1805.9|1811.9|1805.9|1810.6|1804.6|6
1603935600000|2020-10-29 01:40:00|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1811.8|1805.8|1
1603936200000|2020-10-29 01:50:00|1811.1|1805.1|1811.4|1805.4|1811.4|1805.4|1811.1|1805.1|3
1603936500000|2020-10-29 01:55:00|1811.8|1805.8|1813|1807|1813|1807|1811.8|1805.8|6
1603936800000|2020-10-29 02:00:00|1812|1806|1812.3|1806.3|1812.3|1806.3|1812|1806|2
1603937100000|2020-10-29 02:05:00|1812.1|1806.1|1812.3|1806.3|1812.3|1806.3|1812.1|1806.1|2
1603937700000|2020-10-29 02:15:00|1812.1|1806.1|1812.1|1806.1|1812.1|1806.1|1812.1|1806.1|1
1603938300000|2020-10-29 02:25:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1603938600000|2020-10-29 02:30:00|1812.5|1806.5|1812.8|1806.8|1813.5|1807.5|1812.1|1806.1|14
1603938900000|2020-10-29 02:35:00|1813|1807|1813|1807|1813.3|1807.3|1812.3|1806.3|13
1603939800000|2020-10-29 02:50:00|1813.3|1807.3|1813.5|1807.5|1813.6|1807.6|1813|1807|13
1603940100000|2020-10-29 02:55:00|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1813.8|1807.8|1
1603940400000|2020-10-29 03:00:00|1813.3|1807.3|1813|1807|1813.3|1807.3|1813|1807|3
1603940700000|2020-10-29 03:05:00|1813.3|1807.3|1813|1807|1813.6|1807.6|1813|1807|3
1603941000000|2020-10-29 03:10:00|1813.5|1807.5|1814|1808|1814.8|1808.8|1813|1807|21
1603941300000|2020-10-29 03:15:00|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1
1603941600000|2020-10-29 03:20:00|1813.5|1807.5|1814|1808|1814.3|1808.3|1813.1|1807.1|8
1603941900000|2020-10-29 03:25:00|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1814.3|1808.3|1
1603944000000|2020-10-29 04:00:00|1813.9|1807.9|1813|1807|1813.9|1807.9|1813|1807|4
1603944300000|2020-10-29 04:05:00|1812.9|1806.9|1812.8|1806.8|1813|1807|1812.8|1806.8|3
1603944600000|2020-10-29 04:10:00|1813.3|1807.3|1813.1|1807.1|1813.3|1807.3|1813.1|1807.1|2
1603944900000|2020-10-29 04:15:00|1813.3|1807.3|1813.3|1807.3|1813.4|1807.4|1813.1|1807.1|5
1603945200000|2020-10-29 04:20:00|1813.5|1807.5|1813.3|1807.3|1813.8|1807.8|1813.3|1807.3|6
1603945500000|2020-10-29 04:25:00|1813.5|1807.5|1813.4|1807.4|1813.6|1807.6|1813.3|1807.3|7
1603945800000|2020-10-29 04:30:00|1813.5|1807.5|1813.4|1807.4|1814.3|1808.3|1813.4|1807.4|14
1603946100000|2020-10-29 04:35:00|1813.3|1807.3|1813.1|1807.1|1813.5|1807.5|1813.1|1807.1|6
1603946400000|2020-10-29 04:40:00|1813.4|1807.4|1812.9|1806.9|1813.4|1807.4|1812.9|1806.9|4
1603946700000|2020-10-29 04:45:00|1812.3|1806.3|1811.8|1805.8|1812.3|1806.3|1811.8|1805.8|3
1603947000000|2020-10-29 04:50:00|1812|1806|1811.8|1805.8|1812.3|1806.3|1811.8|1805.8|6
1603947300000|2020-10-29 04:55:00|1812|1806|1811.8|1805.8|1812|1806|1811.8|1805.8|2
1603947600000|2020-10-29 05:00:00|1812|1806|1812|1806|1812|1806|1812|1806|1
1603948500000|2020-10-29 05:15:00|1811.9|1805.9|1812|1806|1812|1806|1811.9|1805.9|2
1603949100000|2020-10-29 05:25:00|1812.3|1806.3|1813|1807|1813.3|1807.3|1812.3|1806.3|5
1603949400000|2020-10-29 05:30:00|1813.3|1807.3|1815.1|1809.1|1815.3|1809.3|1813|1807|31
1603949700000|2020-10-29 05:35:00|1815.3|1809.3|1815.3|1809.3|1815.3|1809.3|1814.1|1808.1|24
1603950000000|2020-10-29 05:40:00|1815.8|1809.8|1815.8|1809.8|1815.8|1809.8|1815.3|1809.3|7
1603950300000|2020-10-29 05:45:00|1816|1810|1816.3|1810.3|1816.8|1810.8|1816|1810|21
1603950600000|2020-10-29 05:50:00|1816|1810|1815.9|1809.9|1816.3|1810.3|1815.5|1809.5|18
1603950900000|2020-10-29 05:55:00|1816|1810|1816.4|1810.4|1816.4|1810.4|1816|1810|9
1603951200000|2020-10-29 06:00:00|1816.3|1810.3|1817|1811|1817.1|1811.1|1816.3|1810.3|9
1603951500000|2020-10-29 06:05:00|1817.1|1811.1|1817.8|1811.8|1817.8|1811.8|1816.5|1810.5|11
1603951800000|2020-10-29 06:10:00|1817.6|1811.6|1817.6|1811.6|1817.8|1811.8|1817.5|1811.5|8
1603952100000|2020-10-29 06:15:00|1817.8|1811.8|1817.1|1811.1|1817.8|1811.8|1816.6|1810.6|18
1603952400000|2020-10-29 06:20:00|1817.4|1811.4|1817.6|1811.6|1817.8|1811.8|1817.4|1811.4|9
1603952700000|2020-10-29 06:25:00|1817.8|1811.8|1817.6|1811.6|1817.8|1811.8|1817.6|1811.6|2
1603953000000|2020-10-29 06:30:00|1817.8|1811.8|1818.6|1812.6|1818.6|1812.6|1817.6|1811.6|6
1603953300000|2020-10-29 06:35:00|1818.4|1812.4|1818.1|1812.1|1818.6|1812.6|1818.1|1812.1|7
1603953600000|2020-10-29 06:40:00|1817.9|1811.9|1819.4|1813.4|1819.6|1813.6|1817.9|1811.9|13
1603953900000|2020-10-29 06:45:00|1819.3|1813.3|1818.5|1812.5|1819.3|1813.3|1818.5|1812.5|6
1603954200000|2020-10-29 06:50:00|1818.4|1812.4|1817.3|1811.3|1818.4|1812.4|1817.3|1811.3|9
1603954500000|2020-10-29 06:55:00|1817.8|1811.8|1817.8|1811.8|1817.9|1811.9|1817.5|1811.5|8
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1814.5|1808.5|1817.5|1811.5|1813.9|1807.9|31
1603955100000|2020-10-29 07:05:00|1814.3|1808.3|1817.1|1811.1|1817.3|1811.3|1814|1808|39
1603955400000|2020-10-29 07:10:00|1817|1811|1817|1811|1817|1811|1817|1811|1
1603955700000|2020-10-29 07:15:00|1817.3|1811.3|1817.4|1811.4|1818.3|1812.3|1817.3|1811.3|7
1603956000000|2020-10-29 07:20:00|1817.6|1811.6|1817.3|1811.3|1817.8|1811.8|1817.3|1811.3|4
1603956300000|2020-10-29 07:25:00|1817|1811|1814.8|1808.8|1817|1811|1814.6|1808.6|14
1603956600000|2020-10-29 07:30:00|1815.6|1809.6|1813.9|1807.9|1816.1|1810.1|1813.9|1807.9|13
1603956900000|2020-10-29 07:35:00|1814|1808|1816|1810|1817.4|1811.4|1814|1808|18
1603957200000|2020-10-29 07:40:00|1816.1|1810.1|1816|1810|1818.3|1812.3|1815.5|1809.5|23
1603957500000|2020-10-29 07:45:00|1816.1|1810.1|1814.1|1808.1|1816.1|1810.1|1813.5|1807.5|16
1603957800000|2020-10-29 07:50:00|1814.3|1808.3|1814|1808|1814.4|1808.4|1813.9|1807.9|6
1603958100000|2020-10-29 07:55:00|1813.8|1807.8|1814|1808|1814.3|1808.3|1812.5|1806.5|10
1603958400000|2020-10-29 08:00:00|1813.8|1807.8|1814.3|1808.3|1815.3|1809.3|1813.5|1807.5|53
1603958700000|2020-10-29 08:05:00|1814.5|1808.5|1813.5|1807.5|1815|1809|1812.3|1806.3|38
1603959000000|2020-10-29 08:10:00|1813.3|1807.3|1811|1805|1813.5|1807.5|1811|1805|18
1603959300000|2020-10-29 08:15:00|1810.8|1804.8|1808.5|1802.5|1811.3|1805.3|1807.3|1801.3|25
1603959600000|2020-10-29 08:20:00|1808.3|1802.3|1807.3|1801.3|1809.5|1803.5|1807.3|1801.3|36
1603959900000|2020-10-29 08:25:00|1807|1801|1805|1799|1807.3|1801.3|1804.8|1798.8|21
1603960200000|2020-10-29 08:30:00|1805.3|1799.3|1807.8|1801.8|1807.8|1801.8|1805|1799|26
1603960500000|2020-10-29 08:35:00|1806.8|1800.8|1806.8|1800.8|1806.8|1800.8|1806.5|1800.5|3
1603960800000|2020-10-29 08:40:00|1806.5|1800.5|1807|1801|1807|1801|1806|1800|6
1603961100000|2020-10-29 08:45:00|1806.3|1800.3|1806.8|1800.8|1807.8|1801.8|1806.3|1800.3|14
1603961400000|2020-10-29 08:50:00|1807.3|1801.3|1807.8|1801.8|1808|1802|1807.3|1801.3|19
1603961700000|2020-10-29 08:55:00|1807.5|1801.5|1808.8|1802.8|1808.8|1802.8|1807.5|1801.5|7
1603962000000|2020-10-29 09:00:00|1808.5|1802.5|1808.5|1802.5|1808.8|1802.8|1808|1802|17
1603962300000|2020-10-29 09:05:00|1808.3|1802.3|1807.5|1801.5|1808.3|1802.3|1807.5|1801.5|8
1603962600000|2020-10-29 09:10:00|1807.8|1801.8|1808.8|1802.8|1809.3|1803.3|1807.8|1801.8|14
1603962900000|2020-10-29 09:15:00|1808.5|1802.5|1808.5|1802.5|1809|1803|1807.8|1801.8|10
1603963200000|2020-10-29 09:20:00|1808.3|1802.3|1808|1802|1809.3|1803.3|1808|1802|12
1603963500000|2020-10-29 09:25:00|1808.3|1802.3|1808.3|1802.3|1809.3|1803.3|1807.8|1801.8|19
1603963800000|2020-10-29 09:30:00|1808.5|1802.5|1806.3|1800.3|1809|1803|1806.3|1800.3|18
1603964100000|2020-10-29 09:35:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1805.3|1799.3|11
1603964400000|2020-10-29 09:40:00|1806|1800|1804.5|1798.5|1806|1800|1804.5|1798.5|14
1603964700000|2020-10-29 09:45:00|1803.8|1797.8|1802|1796|1804.3|1798.3|1802|1796|22
1603965000000|2020-10-29 09:50:00|1801.8|1795.8|1802.5|1796.5|1803|1797|1801.5|1795.5|16
1603965300000|2020-10-29 09:55:00|1802.3|1796.3|1803.3|1797.3|1803.5|1797.5|1802.3|1796.3|18
1603965600000|2020-10-29 10:00:00|1802.8|1796.8|1800.3|1794.3|1802.8|1796.8|1800.3|1794.3|17
1603965900000|2020-10-29 10:05:00|1800.5|1794.5|1800.3|1794.3|1801|1795|1800.3|1794.3|14
1603966200000|2020-10-29 10:10:00|1799.8|1793.8|1798.5|1792.5|1800|1794|1797.3|1791.3|27
1603966500000|2020-10-29 10:15:00|1798.8|1792.8|1799.5|1793.5|1799.5|1793.5|1797.8|1791.8|37
1603966800000|2020-10-29 10:20:00|1799.8|1793.8|1800.5|1794.5|1801.5|1795.5|1799.5|1793.5|18
1603967100000|2020-10-29 10:25:00|1800|1794|1800.3|1794.3|1800.5|1794.5|1799.3|1793.3|15
1603967400000|2020-10-29 10:30:00|1800|1794|1799.8|1793.8|1800.3|1794.3|1799.8|1793.8|6
1603967700000|2020-10-29 10:35:00|1800|1794|1800.5|1794.5|1800.5|1794.5|1799.5|1793.5|11
1603968000000|2020-10-29 10:40:00|1800.3|1794.3|1799.5|1793.5|1800.8|1794.8|1799.5|1793.5|9
1603968300000|2020-10-29 10:45:00|1799.8|1793.8|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|7
1603968600000|2020-10-29 10:50:00|1799.5|1793.5|1801|1795|1801|1795|1799.3|1793.3|18
1603968900000|2020-10-29 10:55:00|1800.8|1794.8|1800.3|1794.3|1800.8|1794.8|1800.3|1794.3|2
1603969200000|2020-10-29 11:00:00|1800|1794|1799.3|1793.3|1800|1794|1799.3|1793.3|16
1603969500000|2020-10-29 11:05:00|1799.5|1793.5|1800.8|1794.8|1800.8|1794.8|1799.5|1793.5|14
1603969800000|2020-10-29 11:10:00|1800.5|1794.5|1800.3|1794.3|1800.5|1794.5|1799.8|1793.8|8
1603970100000|2020-10-29 11:15:00|1800|1794|1800.3|1794.3|1800.8|1794.8|1800|1794|8
1603970400000|2020-10-29 11:20:00|1800|1794|1800.3|1794.3|1800.5|1794.5|1799.8|1793.8|5
1603970700000|2020-10-29 11:25:00|1800|1794|1798.5|1792.5|1800|1794|1798.5|1792.5|15
1603971000000|2020-10-29 11:30:00|1798.8|1792.8|1799|1793|1799|1793|1798.5|1792.5|14
1603971300000|2020-10-29 11:35:00|1798.8|1792.8|1798.5|1792.5|1798.8|1792.8|1798.3|1792.3|3
1603971600000|2020-10-29 11:40:00|1799|1793|1798|1792|1799.3|1793.3|1797.5|1791.5|14
1603971900000|2020-10-29 11:45:00|1798.3|1792.3|1799.5|1793.5|1799.5|1793.5|1798|1792|14
1603972200000|2020-10-29 11:50:00|1799.3|1793.3|1799.8|1793.8|1799.8|1793.8|1799.3|1793.3|3
1603972500000|2020-10-29 11:55:00|1799.5|1793.5|1799.3|1793.3|1799.5|1793.5|1799.3|1793.3|2
1603972800000|2020-10-29 12:00:00|1798.8|1792.8|1800.3|1794.3|1800.3|1794.3|1798.5|1792.5|14
1603973100000|2020-10-29 12:05:00|1800|1794|1800.3|1794.3|1800.8|1794.8|1799.5|1793.5|9
1603973400000|2020-10-29 12:10:00|1800|1794|1800.3|1794.3|1800.3|1794.3|1799.8|1793.8|3
1603973700000|2020-10-29 12:15:00|1800|1794|1799.8|1793.8|1800.3|1794.3|1799.5|1793.5|8
1603974000000|2020-10-29 12:20:00|1799.3|1793.3|1799.5|1793.5|1799.8|1793.8|1798.8|1792.8|21
1603974300000|2020-10-29 12:25:00|1799.8|1793.8|1799|1793|1799.8|1793.8|1799|1793|6
1603974600000|2020-10-29 12:30:00|1797.8|1791.8|1797.8|1791.8|1797.8|1791.8|1796.8|1790.8|17
1603974900000|2020-10-29 12:35:00|1798|1792|1797.8|1791.8|1799|1793|1797.3|1791.3|24
1603975200000|2020-10-29 12:40:00|1797.5|1791.5|1797.3|1791.3|1797.5|1791.5|1796.8|1790.8|10
1603975500000|2020-10-29 12:45:00|1797.5|1791.5|1798.3|1792.3|1798.8|1792.8|1797.3|1791.3|25
1603975800000|2020-10-29 12:50:00|1798.8|1792.8|1798.3|1792.3|1798.8|1792.8|1797.8|1791.8|13
1603976100000|2020-10-29 12:55:00|1798.5|1792.5|1796.3|1790.3|1799.8|1793.8|1796.3|1790.3|70
1603976400000|2020-10-29 13:00:00|1796.5|1790.5|1798.3|1792.3|1798.8|1792.8|1796.5|1790.5|48
1603976700000|2020-10-29 13:05:00|1798|1792|1797.5|1791.5|1798|1792|1796.3|1790.3|25
1603977000000|2020-10-29 13:10:00|1797.8|1791.8|1799|1793|1799.5|1793.5|1797.5|1791.5|31
1603977300000|2020-10-29 13:15:00|1799.8|1793.8|1799.8|1793.8|1800|1794|1798.5|1792.5|20
1603977600000|2020-10-29 13:20:00|1799|1793|1801|1795|1801|1795|1798.5|1792.5|21
1603977900000|2020-10-29 13:25:00|1801.3|1795.3|1803.3|1797.3|1803.3|1797.3|1800.5|1794.5|34
1603978200000|2020-10-29 13:30:00|1803|1797|1802|1796|1803.5|1797.5|1801.5|1795.5|40
1603978500000|2020-10-29 13:35:00|1801.5|1795.5|1801.8|1795.8|1802.5|1796.5|1801|1795|30
1603978800000|2020-10-29 13:40:00|1802|1796|1803|1797|1803.3|1797.3|1801.8|1795.8|28
1603979100000|2020-10-29 13:45:00|1803.3|1797.3|1802.3|1796.3|1804|1798|1802.3|1796.3|23
1603979400000|2020-10-29 13:50:00|1802|1796|1802.8|1796.8|1802.8|1796.8|1801.8|1795.8|22
1603979700000|2020-10-29 13:55:00|1802.5|1796.5|1802.3|1796.3|1803.5|1797.5|1802|1796|26
1603980000000|2020-10-29 14:00:00|1802|1796|1800.5|1794.5|1802.3|1796.3|1800.5|1794.5|30
1603980300000|2020-10-29 14:05:00|1800.8|1794.8|1800.8|1794.8|1801.8|1795.8|1800.5|1794.5|16
1603980600000|2020-10-29 14:10:00|1800.5|1794.5|1799.8|1793.8|1800.5|1794.5|1799.8|1793.8|12
1603980900000|2020-10-29 14:15:00|1800|1794|1801.3|1795.3|1801.3|1795.3|1799.8|1793.8|18
1603981200000|2020-10-29 14:20:00|1801|1795|1802.5|1796.5|1802.8|1796.8|1800.3|1794.3|19
1603981500000|2020-10-29 14:25:00|1802.3|1796.3|1803.8|1797.8|1803.8|1797.8|1802|1796|12
1603981800000|2020-10-29 14:30:00|1803.5|1797.5|1804.3|1798.3|1806.8|1800.8|1803.5|1797.5|42
1603982100000|2020-10-29 14:35:00|1804.5|1798.5|1806.8|1800.8|1806.8|1800.8|1803.3|1797.3|22
1603982400000|2020-10-29 14:40:00|1807|1801|1807|1801|1809.3|1803.3|1806.8|1800.8|40
1603982700000|2020-10-29 14:45:00|1806.8|1800.8|1803.8|1797.8|1806.8|1800.8|1803.8|1797.8|18
1603983000000|2020-10-29 14:50:00|1804|1798|1804.8|1798.8|1805.5|1799.5|1804|1798|26
1603983300000|2020-10-29 14:55:00|1804.5|1798.5|1806.8|1800.8|1808.3|1802.3|1804.3|1798.3|42
1603983600000|2020-10-29 15:00:00|1806.3|1800.3|1802.8|1796.8|1806.5|1800.5|1801.8|1795.8|24
1603983900000|2020-10-29 15:05:00|1803|1797|1803.5|1797.5|1804|1798|1801|1795|27
1603984200000|2020-10-29 15:10:00|1803.8|1797.8|1803.3|1797.3|1806.5|1800.5|1803.3|1797.3|34
1603984500000|2020-10-29 15:15:00|1803.5|1797.5|1802.5|1796.5|1803.5|1797.5|1802|1796|21
1603984800000|2020-10-29 15:20:00|1802.3|1796.3|1803|1797|1803.8|1797.8|1801.5|1795.5|37
1603985100000|2020-10-29 15:25:00|1802.8|1796.8|1803|1797|1804.3|1798.3|1802.8|1796.8|17
1603985400000|2020-10-29 15:30:00|1802.8|1796.8|1803.5|1797.5|1804.3|1798.3|1802.8|1796.8|20
1603985700000|2020-10-29 15:35:00|1803.3|1797.3|1805|1799|1805|1799|1803|1797|37
1603986000000|2020-10-29 15:40:00|1805.3|1799.3|1803.5|1797.5|1806|1800|1803.5|1797.5|21
1603986300000|2020-10-29 15:45:00|1802.5|1796.5|1805.8|1799.8|1806.8|1800.8|1802.3|1796.3|52
1603986600000|2020-10-29 15:50:00|1805.3|1799.3|1805.8|1799.8|1806.5|1800.5|1804.8|1798.8|25
1603986900000|2020-10-29 15:55:00|1805.5|1799.5|1807|1801|1807.5|1801.5|1805.5|1799.5|25
1603987200000|2020-10-29 16:00:00|1807.3|1801.3|1801.8|1795.8|1808.3|1802.3|1801.8|1795.8|42
1603987500000|2020-10-29 16:05:00|1802|1796|1802|1796|1802|1796|1801.8|1795.8|9
1603987800000|2020-10-29 16:10:00|1801.8|1795.8|1802|1796|1802.3|1796.3|1801.8|1795.8|6
1603988100000|2020-10-29 16:15:00|1802.3|1796.3|1805|1799|1805|1799|1801.8|1795.8|20
1603988400000|2020-10-29 16:20:00|1805.3|1799.3|1807.3|1801.3|1807.5|1801.5|1804.8|1798.8|34
1603988700000|2020-10-29 16:25:00|1807.5|1801.5|1807.3|1801.3|1809|1803|1806.3|1800.3|27
1603989000000|2020-10-29 16:30:00|1807.5|1801.5|1805.3|1799.3|1808.8|1802.8|1805|1799|63
1603989300000|2020-10-29 16:35:00|1805.8|1799.8|1807.3|1801.3|1807.3|1801.3|1805.3|1799.3|27
1603989600000|2020-10-29 16:40:00|1807|1801|1806.3|1800.3|1807.3|1801.3|1805.8|1799.8|43
1603989900000|2020-10-29 16:45:00|1806.5|1800.5|1805.8|1799.8|1807|1801|1805.8|1799.8|10
1603990200000|2020-10-29 16:50:00|1806|1800|1805.3|1799.3|1806|1800|1804.8|1798.8|8
1603990500000|2020-10-29 16:55:00|1805.5|1799.5|1803.5|1797.5|1805.5|1799.5|1803.5|1797.5|10
1603990800000|2020-10-29 17:00:00|1803.3|1797.3|1804|1798|1804.8|1798.8|1803|1797|13
1603991100000|2020-10-29 17:05:00|1804.5|1798.5|1804.8|1798.8|1804.8|1798.8|1804.5|1798.5|2
1603991400000|2020-10-29 17:10:00|1805.3|1799.3|1806.3|1800.3|1806.3|1800.3|1805.3|1799.3|6
1603991700000|2020-10-29 17:15:00|1805.5|1799.5|1805.8|1799.8|1805.8|1799.8|1805.5|1799.5|2
1603992000000|2020-10-29 17:20:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1806|1800|2
1603992300000|2020-10-29 17:25:00|1806|1800|1806.3|1800.3|1806.3|1800.3|1805.8|1799.8|3
1603992600000|2020-10-29 17:30:00|1807|1801|1807|1801|1807.3|1801.3|1806.8|1800.8|5
1603992900000|2020-10-29 17:35:00|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1807.3|1801.3|1
1603993200000|2020-10-29 17:40:00|1807|1801|1806.5|1800.5|1807|1801|1806.5|1800.5|3
1603993500000|2020-10-29 17:45:00|1806.8|1800.8|1807|1801|1807|1801|1806.8|1800.8|6
1603993800000|2020-10-29 17:50:00|1807.3|1801.3|1808|1802|1808|1802|1807.3|1801.3|4
1604019600000|2020-10-30 01:00:00|1811.5|1799.5|1809.8|1803.8|1811.5|1803.8|1809.8|1799.5|2
1604019900000|2020-10-30 01:05:00|1809.5|1803.5|1810.1|1804.1|1810.8|1804.8|1809.5|1803.5|15
1604020200000|2020-10-30 01:10:00|1810.4|1804.4|1811.1|1805.1|1812|1806|1810.1|1804.1|23
1604020500000|2020-10-30 01:15:00|1811|1805|1812.8|1806.8|1813.3|1807.3|1811|1805|19
1604020800000|2020-10-30 01:20:00|1813.1|1807.1|1813.3|1807.3|1813.4|1807.4|1813.1|1807.1|3
1604021100000|2020-10-30 01:25:00|1813.4|1807.4|1815.1|1809.1|1816|1810|1813.4|1807.4|18
1604021400000|2020-10-30 01:30:00|1815|1809|1815|1809|1815.9|1809.9|1815|1809|7
1604021700000|2020-10-30 01:35:00|1814.8|1808.8|1815.1|1809.1|1815.1|1809.1|1814.3|1808.3|5
1604022000000|2020-10-30 01:40:00|1815.3|1809.3|1814.3|1808.3|1815.6|1809.6|1814.1|1808.1|7
1604022300000|2020-10-30 01:45:00|1814|1808|1814|1808|1814|1808|1814|1808|1
1604022600000|2020-10-30 01:50:00|1813.1|1807.1|1812.5|1806.5|1813.5|1807.5|1812.5|1806.5|7
1604022900000|2020-10-30 01:55:00|1812.8|1806.8|1813.8|1807.8|1814|1808|1812.8|1806.8|10
1604023200000|2020-10-30 02:00:00|1813.5|1807.5|1813|1807|1813.5|1807.5|1813|1807|3
1604023500000|2020-10-30 02:05:00|1812.8|1806.8|1813|1807|1813|1807|1812.8|1806.8|2
1604023800000|2020-10-30 02:10:00|1813.1|1807.1|1814.5|1808.5|1814.5|1808.5|1813.1|1807.1|8
1604024700000|2020-10-30 02:25:00|1814.3|1808.3|1813.3|1807.3|1814.3|1808.3|1813.3|1807.3|7
1604025000000|2020-10-30 02:30:00|1812.9|1806.9|1814.9|1808.9|1814.9|1808.9|1812.9|1806.9|13
1604025300000|2020-10-30 02:35:00|1815|1809|1817.3|1811.3|1817.5|1811.5|1815|1809|6
1604025900000|2020-10-30 02:45:00|1817.1|1811.1|1817.3|1811.3|1817.3|1811.3|1817.1|1811.1|2
1604026200000|2020-10-30 02:50:00|1817|1811|1816.4|1810.4|1817.3|1811.3|1816.3|1810.3|6
1604026500000|2020-10-30 02:55:00|1816.5|1810.5|1816.3|1810.3|1817.3|1811.3|1816.3|1810.3|14
1604026800000|2020-10-30 03:00:00|1816.6|1810.6|1816.3|1810.3|1816.8|1810.8|1814.1|1808.1|30
1604027100000|2020-10-30 03:05:00|1816.5|1810.5|1816.8|1810.8|1816.8|1810.8|1816.5|1810.5|5
1604027400000|2020-10-30 03:10:00|1817|1811|1816.8|1810.8|1817.5|1811.5|1816.8|1810.8|5
1604027700000|2020-10-30 03:15:00|1816.5|1810.5|1817.8|1811.8|1817.8|1811.8|1816.4|1810.4|13
1604028000000|2020-10-30 03:20:00|1817.6|1811.6|1817.5|1811.5|1818.1|1812.1|1816.8|1810.8|11
1604028300000|2020-10-30 03:25:00|1817.3|1811.3|1818|1812|1818.1|1812.1|1817|1811|22
1604028600000|2020-10-30 03:30:00|1817.8|1811.8|1817.8|1811.8|1817.8|1811.8|1817.8|1811.8|1
1604029200000|2020-10-30 03:40:00|1818|1812|1818.1|1812.1|1818.1|1812.1|1818|1812|4
1604029500000|2020-10-30 03:45:00|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1818.3|1812.3|1
1604030100000|2020-10-30 03:55:00|1818.1|1812.1|1818|1812|1818.1|1812.1|1818|1812|2
1604030400000|2020-10-30 04:00:00|1817.8|1811.8|1817.9|1811.9|1817.9|1811.9|1817.8|1811.8|2
1604030700000|2020-10-30 04:05:00|1818|1812|1818|1812|1818|1812|1818|1812|1
1604031300000|2020-10-30 04:15:00|1817.8|1811.8|1817.5|1811.5|1817.8|1811.8|1817.5|1811.5|2
1604032500000|2020-10-30 04:35:00|1817.3|1811.3|1817|1811|1817.3|1811.3|1816.8|1810.8|4
1604032800000|2020-10-30 04:40:00|1817.1|1811.1|1816.9|1810.9|1817.1|1811.1|1816.9|1810.9|2
1604033100000|2020-10-30 04:45:00|1816.8|1810.8|1816.6|1810.6|1816.8|1810.8|1816.6|1810.6|2
1604033400000|2020-10-30 04:50:00|1816.9|1810.9|1817.3|1811.3|1817.3|1811.3|1816.9|1810.9|2
1604034000000|2020-10-30 05:00:00|1817.1|1811.1|1816.6|1810.6|1817.1|1811.1|1816|1810|10
1604034300000|2020-10-30 05:05:00|1816.5|1810.5|1816.3|1810.3|1816.5|1810.5|1816.3|1810.3|3
1604034600000|2020-10-30 05:10:00|1815.9|1809.9|1811.9|1805.9|1815.9|1809.9|1811.9|1805.9|11
1604034900000|2020-10-30 05:15:00|1812.6|1806.6|1811.9|1805.9|1814.1|1808.1|1811.5|1805.5|19
1604035200000|2020-10-30 05:20:00|1811.8|1805.8|1813|1807|1813|1807|1811.8|1805.8|8
1604035500000|2020-10-30 05:25:00|1812.9|1806.9|1812.6|1806.6|1813|1807|1811.8|1805.8|17
1604035800000|2020-10-30 05:30:00|1812.8|1806.8|1812|1806|1813.3|1807.3|1810.9|1804.9|28
1604036100000|2020-10-30 05:35:00|1812.1|1806.1|1810.3|1804.3|1812.1|1806.1|1809.8|1803.8|20
1604036400000|2020-10-30 05:40:00|1810.1|1804.1|1808.3|1802.3|1810.3|1804.3|1808|1802|32
1604036700000|2020-10-30 05:45:00|1808.1|1802.1|1807.9|1801.9|1808.5|1802.5|1807|1801|23
1604037000000|2020-10-30 05:50:00|1808|1802|1809.4|1803.4|1809.5|1803.5|1808|1802|21
1604037300000|2020-10-30 05:55:00|1809.3|1803.3|1808.5|1802.5|1809.3|1803.3|1806.9|1800.9|17
1604037600000|2020-10-30 06:00:00|1808.3|1802.3|1807.1|1801.1|1808.5|1802.5|1806.9|1800.9|16
1604037900000|2020-10-30 06:05:00|1806.9|1800.9|1807.1|1801.1|1807.4|1801.4|1806.5|1800.5|15
1604038200000|2020-10-30 06:10:00|1806.9|1800.9|1806.3|1800.3|1806.9|1800.9|1805.1|1799.1|29
1604038500000|2020-10-30 06:15:00|1806|1800|1802.5|1796.5|1806|1800|1802|1796|20
1604038800000|2020-10-30 06:20:00|1802.6|1796.6|1805.3|1799.3|1805.8|1799.8|1802.5|1796.5|20
1604039100000|2020-10-30 06:25:00|1805.5|1799.5|1806.8|1800.8|1806.8|1800.8|1805.5|1799.5|17
1604039400000|2020-10-30 06:30:00|1806.9|1800.9|1806.3|1800.3|1807.1|1801.1|1805.1|1799.1|24
1604039700000|2020-10-30 06:35:00|1806|1800|1808.9|1802.9|1809.3|1803.3|1805.8|1799.8|40
1604040000000|2020-10-30 06:40:00|1808.8|1802.8|1809|1803|1809.5|1803.5|1807.5|1801.5|22
1604040300000|2020-10-30 06:45:00|1808.8|1802.8|1807.1|1801.1|1808.8|1802.8|1806|1800|19
1604040600000|2020-10-30 06:50:00|1807.4|1801.4|1806.6|1800.6|1807.5|1801.5|1806.6|1800.6|11
1604040900000|2020-10-30 06:55:00|1806.5|1800.5|1805.8|1799.8|1806.8|1800.8|1805.4|1799.4|17
1604041200000|2020-10-30 07:00:00|1805.6|1799.6|1807.3|1801.3|1807.3|1801.3|1805.6|1799.6|21
1604041500000|2020-10-30 07:05:00|1807|1801|1806|1800|1807.4|1801.4|1806|1800|11
1604041800000|2020-10-30 07:10:00|1805.9|1799.9|1806.8|1800.8|1807.1|1801.1|1805|1799|16
1604042100000|2020-10-30 07:15:00|1806.6|1800.6|1805.5|1799.5|1806.6|1800.6|1805.3|1799.3|7
1604042400000|2020-10-30 07:20:00|1805.6|1799.6|1807.1|1801.1|1807.1|1801.1|1805.6|1799.6|11
1604042700000|2020-10-30 07:25:00|1806.4|1800.4|1806.4|1800.4|1806.5|1800.5|1806|1800|7
1604043000000|2020-10-30 07:30:00|1806.3|1800.3|1804.6|1798.6|1806.3|1800.3|1803.9|1797.9|30
1604043300000|2020-10-30 07:35:00|1804.8|1798.8|1807.3|1801.3|1807.3|1801.3|1804.8|1798.8|31
1604043600000|2020-10-30 07:40:00|1807|1801|1808|1802|1808.1|1802.1|1807|1801|17
1604043900000|2020-10-30 07:45:00|1808.5|1802.5|1810.3|1804.3|1810.9|1804.9|1808.5|1802.5|28
1604044200000|2020-10-30 07:50:00|1810.4|1804.4|1809.9|1803.9|1810.4|1804.4|1809.8|1803.8|9
1604044500000|2020-10-30 07:55:00|1809.8|1803.8|1810.8|1804.8|1810.8|1804.8|1808.8|1802.8|26
1604044800000|2020-10-30 08:00:00|1811.5|1805.5|1810.3|1804.3|1813.5|1807.5|1809.8|1803.8|77
1604045100000|2020-10-30 08:05:00|1810|1804|1812.3|1806.3|1812.3|1806.3|1810|1804|31
1604045400000|2020-10-30 08:10:00|1812|1806|1815.8|1809.8|1816.3|1810.3|1811|1805|37
1604045700000|2020-10-30 08:15:00|1815.5|1809.5|1818.8|1812.8|1819|1813|1815.5|1809.5|25
1604046000000|2020-10-30 08:20:00|1818.5|1812.5|1818.8|1812.8|1818.8|1812.8|1818.5|1812.5|4
1604046300000|2020-10-30 08:25:00|1819|1813|1818.5|1812.5|1821.3|1815.3|1817.5|1811.5|52
1604046600000|2020-10-30 08:30:00|1818.3|1812.3|1817.3|1811.3|1818.3|1812.3|1816.3|1810.3|10
1604046900000|2020-10-30 08:35:00|1817|1811|1817.8|1811.8|1819.3|1813.3|1817|1811|24
1604047200000|2020-10-30 08:40:00|1817.5|1811.5|1816.3|1810.3|1817.5|1811.5|1816.3|1810.3|12
1604047500000|2020-10-30 08:45:00|1816.8|1810.8|1816.3|1810.3|1818|1812|1816.3|1810.3|22
1604047800000|2020-10-30 08:50:00|1816.5|1810.5|1815|1809|1817|1811|1814.3|1808.3|29
1604048100000|2020-10-30 08:55:00|1814.8|1808.8|1816.8|1810.8|1816.8|1810.8|1814.8|1808.8|21
1604048400000|2020-10-30 09:00:00|1817.8|1811.8|1820.8|1814.8|1821.5|1815.5|1817.8|1811.8|18
1604048700000|2020-10-30 09:05:00|1820.5|1814.5|1820.5|1814.5|1820.8|1814.8|1819.3|1813.3|17
1604049000000|2020-10-30 09:10:00|1820.3|1814.3|1821.5|1815.5|1823.8|1817.8|1819.8|1813.8|29
1604049300000|2020-10-30 09:15:00|1821.8|1815.8|1823.8|1817.8|1825|1819|1821|1815|67
1604049600000|2020-10-30 09:20:00|1824|1818|1823.8|1817.8|1824.3|1818.3|1822.3|1816.3|25
1604049900000|2020-10-30 09:25:00|1824|1818|1824.3|1818.3|1824.3|1818.3|1823.3|1817.3|18
1604050200000|2020-10-30 09:30:00|1824.5|1818.5|1822.5|1816.5|1825|1819|1821.8|1815.8|25
1604050500000|2020-10-30 09:35:00|1822.3|1816.3|1820.8|1814.8|1822.5|1816.5|1820.8|1814.8|7
1604050800000|2020-10-30 09:40:00|1820.5|1814.5|1821|1815|1822|1816|1820.3|1814.3|30
1604051100000|2020-10-30 09:45:00|1820.8|1814.8|1822.3|1816.3|1822.3|1816.3|1820.8|1814.8|11
1604051400000|2020-10-30 09:50:00|1822|1816|1821.8|1815.8|1822|1816|1821.3|1815.3|8
1604051700000|2020-10-30 09:55:00|1821.5|1815.5|1823|1817|1823|1817|1821|1815|13
1604052000000|2020-10-30 10:00:00|1822.8|1816.8|1824.3|1818.3|1824.5|1818.5|1821.8|1815.8|27
1604052300000|2020-10-30 10:05:00|1824.5|1818.5|1823.8|1817.8|1824.8|1818.8|1823.8|1817.8|17
1604052600000|2020-10-30 10:10:00|1823.5|1817.5|1821.8|1815.8|1823.5|1817.5|1821.8|1815.8|27
1604052900000|2020-10-30 10:15:00|1822|1816|1820.3|1814.3|1822.8|1816.8|1819.8|1813.8|27
1604053200000|2020-10-30 10:20:00|1820|1814|1818.8|1812.8|1820|1814|1818.8|1812.8|12
1604053500000|2020-10-30 10:25:00|1819|1813|1819.8|1813.8|1820|1814|1818.5|1812.5|19
1604053800000|2020-10-30 10:30:00|1819.5|1813.5|1819.8|1813.8|1819.8|1813.8|1819|1813|10
1604054100000|2020-10-30 10:35:00|1819.5|1813.5|1819.5|1813.5|1819.5|1813.5|1819.5|1813.5|1
1604054400000|2020-10-30 10:40:00|1819.3|1813.3|1818.5|1812.5|1819.5|1813.5|1818.5|1812.5|8
1604054700000|2020-10-30 10:45:00|1818.8|1812.8|1818.5|1812.5|1819.8|1813.8|1818.3|1812.3|15
1604055000000|2020-10-30 10:50:00|1818.8|1812.8|1822.8|1816.8|1822.8|1816.8|1818.8|1812.8|23
1604055300000|2020-10-30 10:55:00|1823|1817|1823.3|1817.3|1823.8|1817.8|1822|1816|26
1604055600000|2020-10-30 11:00:00|1823.5|1817.5|1824.5|1818.5|1824.5|1818.5|1823.5|1817.5|20
1604055900000|2020-10-30 11:05:00|1824.3|1818.3|1824.5|1818.5|1824.5|1818.5|1824.3|1818.3|20
1604056200000|2020-10-30 11:10:00|1824.8|1818.8|1827|1821|1828|1822|1824.8|1818.8|25
1604056500000|2020-10-30 11:15:00|1827.3|1821.3|1827.3|1821.3|1828.3|1822.3|1826.8|1820.8|17
1604056800000|2020-10-30 11:20:00|1827|1821|1826.8|1820.8|1828|1822|1826.5|1820.5|26
1604057100000|2020-10-30 11:25:00|1827|1821|1826.3|1820.3|1827.3|1821.3|1826.3|1820.3|10
1604057400000|2020-10-30 11:30:00|1826|1820|1826|1820|1826.5|1820.5|1825.3|1819.3|14
1604057700000|2020-10-30 11:35:00|1825.8|1819.8|1825|1819|1826.3|1820.3|1825|1819|11
1604058000000|2020-10-30 11:40:00|1824.8|1818.8|1824.3|1818.3|1825|1819|1823.3|1817.3|21
1604058300000|2020-10-30 11:45:00|1824|1818|1823|1817|1824|1818|1823|1817|4
1604058600000|2020-10-30 11:50:00|1823.3|1817.3|1823|1817|1823.3|1817.3|1823|1817|4
1604058900000|2020-10-30 11:55:00|1824|1818|1823.8|1817.8|1824.3|1818.3|1823.3|1817.3|10
1604059200000|2020-10-30 12:00:00|1823.3|1817.3|1823.3|1817.3|1823.8|1817.8|1823|1817|10
1604059500000|2020-10-30 12:05:00|1823.5|1817.5|1826.8|1820.8|1826.8|1820.8|1823.5|1817.5|25
1604059800000|2020-10-30 12:10:00|1827|1821|1827.8|1821.8|1827.8|1821.8|1826.8|1820.8|29
1604060100000|2020-10-30 12:15:00|1827.3|1821.3|1827.8|1821.8|1828.3|1822.3|1826.8|1820.8|34
1604060400000|2020-10-30 12:20:00|1827.3|1821.3|1826.3|1820.3|1827.5|1821.5|1826|1820|21
1604060700000|2020-10-30 12:25:00|1826|1820|1825.5|1819.5|1826|1820|1825.5|1819.5|5
1604061000000|2020-10-30 12:30:00|1825.8|1819.8|1825.8|1819.8|1826.3|1820.3|1825.3|1819.3|11
1604061300000|2020-10-30 12:35:00|1825.5|1819.5|1825|1819|1826.3|1820.3|1824.8|1818.8|13
1604061600000|2020-10-30 12:40:00|1825.3|1819.3|1825.8|1819.8|1825.8|1819.8|1825|1819|15
1604061900000|2020-10-30 12:45:00|1826.8|1820.8|1829.3|1823.3|1829.8|1823.8|1826.8|1820.8|16
1604062200000|2020-10-30 12:50:00|1829|1823|1826.8|1820.8|1829.3|1823.3|1826.5|1820.5|45
1604062500000|2020-10-30 12:55:00|1827|1821|1826.3|1820.3|1828.3|1822.3|1825.3|1819.3|66
1604062800000|2020-10-30 13:00:00|1826.8|1820.8|1827.3|1821.3|1827.8|1821.8|1825.5|1819.5|55
1604063100000|2020-10-30 13:05:00|1827.8|1821.8|1829.3|1823.3|1830.3|1824.3|1827.8|1821.8|48
1604063400000|2020-10-30 13:10:00|1828.8|1822.8|1829.8|1823.8|1829.8|1823.8|1828.3|1822.3|29
1604063700000|2020-10-30 13:15:00|1830.3|1824.3|1833|1827|1833.3|1827.3|1829.5|1823.5|29
1604064000000|2020-10-30 13:20:00|1833.3|1827.3|1833|1827|1835|1829|1832|1826|60
1604064300000|2020-10-30 13:25:00|1833.3|1827.3|1833.3|1827.3|1833.8|1827.8|1832|1826|35
1604064600000|2020-10-30 13:30:00|1833.8|1827.8|1834|1828|1836.5|1830.5|1833.8|1827.8|76
1604064900000|2020-10-30 13:35:00|1834.3|1828.3|1834.3|1828.3|1835.5|1829.5|1832|1826|70
1604065200000|2020-10-30 13:40:00|1834|1828|1834.3|1828.3|1834.3|1828.3|1831.8|1825.8|53
1604065500000|2020-10-30 13:45:00|1834|1828|1834|1828|1835|1829|1832.5|1826.5|46
1604065800000|2020-10-30 13:50:00|1833.8|1827.8|1833.5|1827.5|1834.5|1828.5|1833|1827|17
1604066100000|2020-10-30 13:55:00|1833.8|1827.8|1837|1831|1837.5|1831.5|1833.8|1827.8|22
1604066400000|2020-10-30 14:00:00|1837.3|1831.3|1837.3|1831.3|1837.8|1831.8|1836.3|1830.3|12
1604066700000|2020-10-30 14:05:00|1837.5|1831.5|1836.3|1830.3|1837.8|1831.8|1835|1829|41
1604067000000|2020-10-30 14:10:00|1835.5|1829.5|1835.5|1829.5|1835.5|1829.5|1833|1827|31
1604067300000|2020-10-30 14:15:00|1835.3|1829.3|1838.5|1832.5|1838.5|1832.5|1835.3|1829.3|28
1604067600000|2020-10-30 14:20:00|1838.8|1832.8|1840.8|1834.8|1841.8|1835.8|1838.8|1832.8|33
1604067900000|2020-10-30 14:25:00|1840.5|1834.5|1841.8|1835.8|1842.8|1836.8|1840.3|1834.3|40
1604068200000|2020-10-30 14:30:00|1842|1836|1841.8|1835.8|1842.3|1836.3|1839.3|1833.3|48
1604068500000|2020-10-30 14:35:00|1841.3|1835.3|1841.8|1835.8|1841.8|1835.8|1839.8|1833.8|26
1604068800000|2020-10-30 14:40:00|1842.3|1836.3|1845.3|1839.3|1845.8|1839.8|1841.8|1835.8|32
1604069100000|2020-10-30 14:45:00|1845|1839|1845.8|1839.8|1847.8|1841.8|1845|1839|49
1604069400000|2020-10-30 14:50:00|1845.5|1839.5|1845|1839|1846|1840|1841.8|1835.8|53
1604069700000|2020-10-30 14:55:00|1845.3|1839.3|1844.8|1838.8|1847.3|1841.3|1844.5|1838.5|45
1604070000000|2020-10-30 15:00:00|1845.3|1839.3|1846.3|1840.3|1847.8|1841.8|1845.3|1839.3|60
1604070300000|2020-10-30 15:05:00|1845.5|1839.5|1844.3|1838.3|1847.5|1841.5|1844.3|1838.3|38
1604070600000|2020-10-30 15:10:00|1844.8|1838.8|1848|1842|1848.5|1842.5|1843.8|1837.8|47
1604070900000|2020-10-30 15:15:00|1848.3|1842.3|1849.8|1843.8|1850.5|1844.5|1845.5|1839.5|55
1604071200000|2020-10-30 15:20:00|1850|1844|1844|1838|1850|1844|1842.5|1836.5|91
1604071500000|2020-10-30 15:25:00|1844.3|1838.3|1841.3|1835.3|1844.3|1838.3|1840.8|1834.8|61
1604071800000|2020-10-30 15:30:00|1841|1835|1840.5|1834.5|1841.3|1835.3|1839.5|1833.5|29
1604072100000|2020-10-30 15:35:00|1840.3|1834.3|1842.5|1836.5|1842.8|1836.8|1840.3|1834.3|38
1604072400000|2020-10-30 15:40:00|1842.3|1836.3|1838.8|1832.8|1842.3|1836.3|1838.8|1832.8|31
1604072700000|2020-10-30 15:45:00|1839|1833|1839.8|1833.8|1840.3|1834.3|1838.8|1832.8|38
1604073000000|2020-10-30 15:50:00|1839.5|1833.5|1838.8|1832.8|1839.8|1833.8|1838.3|1832.3|19
1604073300000|2020-10-30 15:55:00|1838.5|1832.5|1837.3|1831.3|1838.5|1832.5|1835.5|1829.5|58
1604073600000|2020-10-30 16:00:00|1837|1831|1836.8|1830.8|1837.3|1831.3|1835.3|1829.3|40
1604073900000|2020-10-30 16:05:00|1837|1831|1839.8|1833.8|1840.3|1834.3|1836.8|1830.8|72
1604074200000|2020-10-30 16:10:00|1840|1834|1839.8|1833.8|1841|1835|1838|1832|81
1604074500000|2020-10-30 16:15:00|1840|1834|1846|1840|1846.8|1840.8|1839|1833|128
1604074800000|2020-10-30 16:20:00|1846.3|1840.3|1850.8|1844.8|1850.8|1844.8|1846|1840|118
1604075100000|2020-10-30 16:25:00|1851|1845|1851.8|1845.8|1851.8|1845.8|1848.8|1842.8|89
1604075400000|2020-10-30 16:30:00|1851.3|1845.3|1852.5|1846.5|1853.3|1847.3|1849.3|1843.3|112
1604075700000|2020-10-30 16:35:00|1852.3|1846.3|1849|1843|1852.3|1846.3|1848.8|1842.8|51
1604076000000|2020-10-30 16:40:00|1848.8|1842.8|1850.5|1844.5|1850.8|1844.8|1846.3|1840.3|66
1604076300000|2020-10-30 16:45:00|1850.8|1844.8|1850.8|1844.8|1852|1846|1850|1844|33
1604076600000|2020-10-30 16:50:00|1851|1845|1849.3|1843.3|1851|1845|1848.8|1842.8|22
1604076900000|2020-10-30 16:55:00|1849.5|1843.5|1851.5|1845.5|1851.8|1845.8|1849.5|1843.5|37
1604077200000|2020-10-30 17:00:00|1851.8|1845.8|1850|1844|1851.8|1845.8|1850|1844|11
1604077500000|2020-10-30 17:05:00|1850.8|1844.8|1851|1845|1851.5|1845.5|1850.5|1844.5|11
1604077800000|2020-10-30 17:10:00|1850.8|1844.8|1850.8|1844.8|1851|1845|1850.8|1844.8|23
1604078100000|2020-10-30 17:15:00|1851|1845|1853|1847|1853|1847|1850.8|1844.8|23
1604078400000|2020-10-30 17:20:00|1852.8|1846.8|1853|1847|1853|1847|1852.5|1846.5|10
1604078700000|2020-10-30 17:25:00|1852.8|1846.8|1853.5|1847.5|1853.5|1847.5|1852.8|1846.8|7
1604079000000|2020-10-30 17:30:00|1854|1848|1854.8|1848.8|1855|1849|1853.8|1847.8|9
1604079300000|2020-10-30 17:35:00|1853.8|1847.8|1852.5|1846.5|1853.8|1847.8|1852.3|1846.3|7
1604079600000|2020-10-30 17:40:00|1852.3|1846.3|1850.5|1844.5|1852.3|1846.3|1850.3|1844.3|10
1604079900000|2020-10-30 17:45:00|1850.8|1844.8|1851.8|1845.8|1851.8|1845.8|1850.8|1844.8|3
1604080200000|2020-10-30 17:50:00|1851.5|1845.5|1850|1844|1851.5|1845.5|1849.5|1843.5|6
1604080500000|2020-10-30 17:55:00|1850.3|1844.3|1851.8|1845.8|1851.8|1845.8|1850.3|1844.3|6
1604278800000|2020-11-02 01:00:00|1853.5|1841.5|1842.4|1836.4|1853.5|1841.5|1842.4|1836.4|11
1604279100000|2020-11-02 01:05:00|1842.3|1836.3|1844.8|1838.8|1845.8|1839.8|1841.8|1835.8|29
1604279400000|2020-11-02 01:10:00|1845|1839|1848|1842|1848|1842|1845|1839|19
1604279700000|2020-11-02 01:15:00|1847.8|1841.8|1848.8|1842.8|1849.1|1843.1|1847.5|1841.5|11
1604280000000|2020-11-02 01:20:00|1847.6|1841.6|1845.8|1839.8|1848|1842|1845.8|1839.8|11
1604280300000|2020-11-02 01:25:00|1845.9|1839.9|1847.8|1841.8|1848.1|1842.1|1845.9|1839.9|14
1604280600000|2020-11-02 01:30:00|1848.1|1842.1|1849.8|1843.8|1849.8|1843.8|1847.8|1841.8|19
1604280900000|2020-11-02 01:35:00|1850.1|1844.1|1850|1844|1850.5|1844.5|1850|1844|4
1604281200000|2020-11-02 01:40:00|1849.8|1843.8|1848.9|1842.9|1850|1844|1848.9|1842.9|10
1604281500000|2020-11-02 01:45:00|1849.3|1843.3|1850.1|1844.1|1850.8|1844.8|1849.3|1843.3|25
1604281800000|2020-11-02 01:50:00|1850|1844|1850|1844|1850.8|1844.8|1850|1844|9
1604282100000|2020-11-02 01:55:00|1850.1|1844.1|1849.5|1843.5|1850.1|1844.1|1848.8|1842.8|7
1604282400000|2020-11-02 02:00:00|1849.8|1843.8|1850.5|1844.5|1850.5|1844.5|1849.8|1843.8|5
1604282700000|2020-11-02 02:05:00|1850.4|1844.4|1850|1844|1850.4|1844.4|1850|1844|2
1604283000000|2020-11-02 02:10:00|1850.3|1844.3|1849.8|1843.8|1850.8|1844.8|1849.8|1843.8|10
1604284200000|2020-11-02 02:30:00|1849.5|1843.5|1849.5|1843.5|1849.5|1843.5|1848.4|1842.4|9
1604284500000|2020-11-02 02:35:00|1849.8|1843.8|1850.3|1844.3|1850.3|1844.3|1849.8|1843.8|3
1604284800000|2020-11-02 02:40:00|1850.6|1844.6|1851.9|1845.9|1851.9|1845.9|1850.6|1844.6|13
1604285100000|2020-11-02 02:45:00|1852.1|1846.1|1851.9|1845.9|1852.3|1846.3|1851.8|1845.8|6
1604285400000|2020-11-02 02:50:00|1851.8|1845.8|1851.8|1845.8|1852.3|1846.3|1851.8|1845.8|8
1604285700000|2020-11-02 02:55:00|1851.9|1845.9|1851.5|1845.5|1852.4|1846.4|1851.1|1845.1|10
1604286000000|2020-11-02 03:00:00|1851.8|1845.8|1851.5|1845.5|1852.6|1846.6|1851.3|1845.3|13
1604286600000|2020-11-02 03:10:00|1851.3|1845.3|1850.8|1844.8|1851.4|1845.4|1850.4|1844.4|7
1604286900000|2020-11-02 03:15:00|1850.9|1844.9|1850.9|1844.9|1850.9|1844.9|1850.9|1844.9|1
1604287500000|2020-11-02 03:25:00|1851.5|1845.5|1852|1846|1852|1846|1851.5|1845.5|7
1604287800000|2020-11-02 03:30:00|1852.1|1846.1|1851.5|1845.5|1852.1|1846.1|1851.4|1845.4|4
1604289300000|2020-11-02 03:55:00|1850.6|1844.6|1850.6|1844.6|1850.8|1844.8|1850.4|1844.4|6
1604290200000|2020-11-02 04:10:00|1850.5|1844.5|1850.6|1844.6|1850.6|1844.6|1850.5|1844.5|4
1604290500000|2020-11-02 04:15:00|1850.5|1844.5|1850.5|1844.5|1850.6|1844.6|1850.5|1844.5|3
1604290800000|2020-11-02 04:20:00|1849.9|1843.9|1850.1|1844.1|1850.1|1844.1|1849.9|1843.9|3
1604291700000|2020-11-02 04:35:00|1849.9|1843.9|1849.6|1843.6|1849.9|1843.9|1849.6|1843.6|2
1604292000000|2020-11-02 04:40:00|1849.1|1843.1|1849.6|1843.6|1849.6|1843.6|1849.1|1843.1|4
1604292300000|2020-11-02 04:45:00|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1
1604292600000|2020-11-02 04:50:00|1849.6|1843.6|1849.9|1843.9|1849.9|1843.9|1849.6|1843.6|2
1604292900000|2020-11-02 04:55:00|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1849.6|1843.6|1
1604293200000|2020-11-02 05:00:00|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1849.9|1843.9|1
1604293500000|2020-11-02 05:05:00|1850.3|1844.3|1849.6|1843.6|1850.3|1844.3|1849.4|1843.4|6
1604293800000|2020-11-02 05:10:00|1849.8|1843.8|1848.8|1842.8|1849.8|1843.8|1848.8|1842.8|9
1604294100000|2020-11-02 05:15:00|1848.1|1842.1|1847.8|1841.8|1848.5|1842.5|1847.5|1841.5|8
1604294400000|2020-11-02 05:20:00|1847.3|1841.3|1847.3|1841.3|1847.8|1841.8|1847.3|1841.3|5
1604295000000|2020-11-02 05:30:00|1847|1841|1848.5|1842.5|1848.5|1842.5|1846.5|1840.5|30
1604295300000|2020-11-02 05:35:00|1848.3|1842.3|1848.1|1842.1|1848.5|1842.5|1848.1|1842.1|5
1604295600000|2020-11-02 05:40:00|1848.3|1842.3|1848.1|1842.1|1848.6|1842.6|1848.1|1842.1|9
1604295900000|2020-11-02 05:45:00|1848.4|1842.4|1848.6|1842.6|1848.8|1842.8|1848.3|1842.3|6
1604296200000|2020-11-02 05:50:00|1848.8|1842.8|1848.6|1842.6|1848.8|1842.8|1848.6|1842.6|2
1604296500000|2020-11-02 05:55:00|1848.8|1842.8|1848.6|1842.6|1848.8|1842.8|1848.5|1842.5|8
1604296800000|2020-11-02 06:00:00|1848.4|1842.4|1847.8|1841.8|1848.6|1842.6|1847.6|1841.6|11
1604297100000|2020-11-02 06:05:00|1848|1842|1848|1842|1848|1842|1847.9|1841.9|9
1604297400000|2020-11-02 06:10:00|1847.9|1841.9|1848.3|1842.3|1848.8|1842.8|1847.9|1841.9|29
1604297700000|2020-11-02 06:15:00|1848|1842|1848.3|1842.3|1848.8|1842.8|1848|1842|6
1604298000000|2020-11-02 06:20:00|1848.8|1842.8|1849.1|1843.1|1849.3|1843.3|1848.3|1842.3|26
1604298300000|2020-11-02 06:25:00|1848.9|1842.9|1849.3|1843.3|1849.3|1843.3|1848.5|1842.5|7
1604298600000|2020-11-02 06:30:00|1849.6|1843.6|1849.3|1843.3|1850.6|1844.6|1849.3|1843.3|26
1604298900000|2020-11-02 06:35:00|1849.5|1843.5|1850.8|1844.8|1850.8|1844.8|1848.8|1842.8|28
1604299200000|2020-11-02 06:40:00|1850.6|1844.6|1849.5|1843.5|1850.6|1844.6|1849.3|1843.3|10
1604299500000|2020-11-02 06:45:00|1849.3|1843.3|1849.3|1843.3|1849.5|1843.5|1849|1843|5
1604299800000|2020-11-02 06:50:00|1849.5|1843.5|1849.3|1843.3|1850.5|1844.5|1849.3|1843.3|14
1604300100000|2020-11-02 06:55:00|1849.1|1843.1|1848.9|1842.9|1849.3|1843.3|1848.8|1842.8|8
1604300400000|2020-11-02 07:00:00|1848.8|1842.8|1849.3|1843.3|1849.3|1843.3|1848.1|1842.1|18
1604300700000|2020-11-02 07:05:00|1849|1843|1847.3|1841.3|1849|1843|1846.5|1840.5|18
1604301000000|2020-11-02 07:10:00|1846.8|1840.8|1845.8|1839.8|1846.8|1840.8|1845.8|1839.8|9
1604301300000|2020-11-02 07:15:00|1845.6|1839.6|1844.5|1838.5|1845.8|1839.8|1843.8|1837.8|21
1604301600000|2020-11-02 07:20:00|1844.4|1838.4|1844.5|1838.5|1844.8|1838.8|1843.8|1837.8|13
1604301900000|2020-11-02 07:25:00|1844.6|1838.6|1844.9|1838.9|1844.9|1838.9|1844.6|1838.6|2
1604302200000|2020-11-02 07:30:00|1844.8|1838.8|1844.3|1838.3|1845|1839|1844|1838|14
1604302500000|2020-11-02 07:35:00|1844|1838|1845.5|1839.5|1846|1840|1844|1838|11
1604302800000|2020-11-02 07:40:00|1845.3|1839.3|1844.6|1838.6|1845.3|1839.3|1844.4|1838.4|6
1604303100000|2020-11-02 07:45:00|1844.8|1838.8|1844.9|1838.9|1844.9|1838.9|1844.6|1838.6|4
1604303400000|2020-11-02 07:50:00|1845.3|1839.3|1846|1840|1846|1840|1845.3|1839.3|5
1604303700000|2020-11-02 07:55:00|1845.8|1839.8|1846|1840|1846|1840|1844|1838|21
1604304000000|2020-11-02 08:00:00|1845.8|1839.8|1844.3|1838.3|1845.8|1839.8|1843.5|1837.5|56
1604304300000|2020-11-02 08:05:00|1844.5|1838.5|1845.8|1839.8|1847.3|1841.3|1844.3|1838.3|44
1604304600000|2020-11-02 08:10:00|1845.5|1839.5|1845.5|1839.5|1847|1841|1845.3|1839.3|26
1604304900000|2020-11-02 08:15:00|1845.8|1839.8|1847.3|1841.3|1848.5|1842.5|1845.8|1839.8|29
1604305200000|2020-11-02 08:20:00|1848|1842|1847.8|1841.8|1848.8|1842.8|1846.8|1840.8|30
1604305500000|2020-11-02 08:25:00|1848.3|1842.3|1848.3|1842.3|1848.3|1842.3|1847|1841|13
1604305800000|2020-11-02 08:30:00|1848|1842|1848.8|1842.8|1849.5|1843.5|1848|1842|32
1604306100000|2020-11-02 08:35:00|1849.5|1843.5|1850|1844|1850.8|1844.8|1849.3|1843.3|31
1604306400000|2020-11-02 08:40:00|1850.3|1844.3|1848.8|1842.8|1850.3|1844.3|1848|1842|23
1604306700000|2020-11-02 08:45:00|1848.3|1842.3|1849.5|1843.5|1849.8|1843.8|1848|1842|12
1604307000000|2020-11-02 08:50:00|1848.8|1842.8|1849.3|1843.3|1849.3|1843.3|1848|1842|11
1604307300000|2020-11-02 08:55:00|1848.8|1842.8|1848.5|1842.5|1849.5|1843.5|1848.5|1842.5|11
1604307600000|2020-11-02 09:00:00|1848.8|1842.8|1848|1842|1849|1843|1847.8|1841.8|7
1604307900000|2020-11-02 09:05:00|1848.3|1842.3|1847.8|1841.8|1848.3|1842.3|1846.5|1840.5|22
1604308200000|2020-11-02 09:10:00|1847.5|1841.5|1849.3|1843.3|1849.3|1843.3|1846.8|1840.8|26
1604308500000|2020-11-02 09:15:00|1849|1843|1848.8|1842.8|1849|1843|1848|1842|22
1604308800000|2020-11-02 09:20:00|1849.3|1843.3|1848.3|1842.3|1849.3|1843.3|1847.8|1841.8|10
1604309100000|2020-11-02 09:25:00|1848.5|1842.5|1847.8|1841.8|1848.5|1842.5|1847.8|1841.8|10
1604309400000|2020-11-02 09:30:00|1847.3|1841.3|1848|1842|1849.8|1843.8|1847.3|1841.3|27
1604309700000|2020-11-02 09:35:00|1848.3|1842.3|1846.8|1840.8|1848.3|1842.3|1846.3|1840.3|20
1604310000000|2020-11-02 09:40:00|1846.5|1840.5|1845.3|1839.3|1846.8|1840.8|1844.3|1838.3|24
1604310300000|2020-11-02 09:45:00|1845.5|1839.5|1846.3|1840.3|1846.8|1840.8|1845|1839|26
1604310600000|2020-11-02 09:50:00|1846|1840|1845.3|1839.3|1846|1840|1844.8|1838.8|23
1604310900000|2020-11-02 09:55:00|1845|1839|1844.8|1838.8|1846.5|1840.5|1844.8|1838.8|20
1604311200000|2020-11-02 10:00:00|1844.5|1838.5|1844.3|1838.3|1844.8|1838.8|1843.8|1837.8|22
1604311500000|2020-11-02 10:05:00|1844|1838|1842.8|1836.8|1844.3|1838.3|1842.5|1836.5|22
1604311800000|2020-11-02 10:10:00|1842.5|1836.5|1842.3|1836.3|1842.8|1836.8|1842.3|1836.3|6
1604312100000|2020-11-02 10:15:00|1842|1836|1841.5|1835.5|1842|1836|1841.5|1835.5|7
1604312400000|2020-11-02 10:20:00|1841.3|1835.3|1841.5|1835.5|1841.8|1835.8|1841.3|1835.3|3
1604312700000|2020-11-02 10:25:00|1841.8|1835.8|1839.3|1833.3|1841.8|1835.8|1839.3|1833.3|22
1604313000000|2020-11-02 10:30:00|1839.8|1833.8|1837.8|1831.8|1840|1834|1837.8|1831.8|12
1604313300000|2020-11-02 10:35:00|1838|1832|1838.3|1832.3|1839.5|1833.5|1837.8|1831.8|26
1604313600000|2020-11-02 10:40:00|1838.5|1832.5|1839.3|1833.3|1839.8|1833.8|1838.5|1832.5|14
1604313900000|2020-11-02 10:45:00|1839.5|1833.5|1839.5|1833.5|1840|1834|1839.3|1833.3|12
1604314200000|2020-11-02 10:50:00|1839.8|1833.8|1839.8|1833.8|1840.3|1834.3|1839.5|1833.5|10
1604314500000|2020-11-02 10:55:00|1839.5|1833.5|1839.8|1833.8|1840|1834|1839.5|1833.5|14
1604314800000|2020-11-02 11:00:00|1839.5|1833.5|1839.5|1833.5|1839.8|1833.8|1839.5|1833.5|5
1604315100000|2020-11-02 11:05:00|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1839.8|1833.8|1
1604315400000|2020-11-02 11:10:00|1839.5|1833.5|1839.8|1833.8|1839.8|1833.8|1839|1833|4
1604315700000|2020-11-02 11:15:00|1840|1834|1840.3|1834.3|1840.8|1834.8|1839.5|1833.5|13
1604316000000|2020-11-02 11:20:00|1840|1834|1840|1834|1840.3|1834.3|1839.5|1833.5|16
1604316300000|2020-11-02 11:25:00|1840.3|1834.3|1839.8|1833.8|1840.3|1834.3|1839.8|1833.8|5
1604316600000|2020-11-02 11:30:00|1840|1834|1840.3|1834.3|1840.3|1834.3|1839.8|1833.8|7
1604316900000|2020-11-02 11:35:00|1839.8|1833.8|1840|1834|1840.3|1834.3|1839.8|1833.8|8
1604317200000|2020-11-02 11:40:00|1839.8|1833.8|1842|1836|1842|1836|1839.8|1833.8|16
1604317500000|2020-11-02 11:45:00|1842.3|1836.3|1841.8|1835.8|1843|1837|1841.5|1835.5|24
1604317800000|2020-11-02 11:50:00|1842|1836|1842.3|1836.3|1842.5|1836.5|1841.8|1835.8|14
1604318100000|2020-11-02 11:55:00|1842.5|1836.5|1842.3|1836.3|1843.5|1837.5|1842|1836|10
1604318400000|2020-11-02 12:00:00|1842|1836|1842.3|1836.3|1842.5|1836.5|1841.8|1835.8|12
1604318700000|2020-11-02 12:05:00|1841.8|1835.8|1843.5|1837.5|1843.5|1837.5|1841.8|1835.8|13
1604319000000|2020-11-02 12:10:00|1843.3|1837.3|1842|1836|1843.3|1837.3|1841.5|1835.5|9
1604319300000|2020-11-02 12:15:00|1841.8|1835.8|1842.3|1836.3|1842.3|1836.3|1841|1835|11
1604319600000|2020-11-02 12:20:00|1842.8|1836.8|1840.8|1834.8|1842.8|1836.8|1840.5|1834.5|14
1604319900000|2020-11-02 12:25:00|1840.5|1834.5|1840.8|1834.8|1840.8|1834.8|1839.8|1833.8|12
1604320200000|2020-11-02 12:30:00|1841|1835|1842.3|1836.3|1842.5|1836.5|1841|1835|13
1604320500000|2020-11-02 12:35:00|1842|1836|1843|1837|1843.3|1837.3|1842|1836|11
1604320800000|2020-11-02 12:40:00|1842.8|1836.8|1841.8|1835.8|1842.8|1836.8|1841.8|1835.8|3
1604321100000|2020-11-02 12:45:00|1840.8|1834.8|1841.3|1835.3|1841.3|1835.3|1840.8|1834.8|3
1604321400000|2020-11-02 12:50:00|1841.5|1835.5|1841.5|1835.5|1843.5|1837.5|1840.8|1834.8|29
1604321700000|2020-11-02 12:55:00|1841.8|1835.8|1842.3|1836.3|1844|1838|1841.3|1835.3|65
1604322000000|2020-11-02 13:00:00|1842.5|1836.5|1845.3|1839.3|1846.3|1840.3|1842.5|1836.5|57
1604322300000|2020-11-02 13:05:00|1844.5|1838.5|1845.3|1839.3|1845.8|1839.8|1844|1838|43
1604322600000|2020-11-02 13:10:00|1845|1839|1845|1839|1846.5|1840.5|1844.8|1838.8|23
1604322900000|2020-11-02 13:15:00|1844.8|1838.8|1847.8|1841.8|1847.8|1841.8|1843|1837|24
1604323200000|2020-11-02 13:20:00|1847.5|1841.5|1847|1841|1848.8|1842.8|1846.3|1840.3|70
1604323500000|2020-11-02 13:25:00|1847.3|1841.3|1848.9|1842.9|1849.6|1843.6|1847.3|1841.3|66
1604323800000|2020-11-02 13:30:00|1849.1|1843.1|1848.4|1842.4|1849.1|1843.1|1847.9|1841.9|34
1604324100000|2020-11-02 13:35:00|1848.1|1842.1|1847.6|1841.6|1848.4|1842.4|1847.4|1841.4|21
1604324400000|2020-11-02 13:40:00|1847.9|1841.9|1848.1|1842.1|1848.6|1842.6|1847.6|1841.6|26
1604324700000|2020-11-02 13:45:00|1847.9|1841.9|1847.6|1841.6|1848.6|1842.6|1847.6|1841.6|18
1604325000000|2020-11-02 13:50:00|1846.6|1840.6|1847.6|1841.6|1847.6|1841.6|1846.4|1840.4|15
1604325300000|2020-11-02 13:55:00|1846.4|1840.4|1847.6|1841.6|1847.6|1841.6|1846.4|1840.4|11
1604325600000|2020-11-02 14:00:00|1847.4|1841.4|1849.1|1843.1|1849.1|1843.1|1846.6|1840.6|40
1604325900000|2020-11-02 14:05:00|1848.9|1842.9|1848.9|1842.9|1849.1|1843.1|1847.9|1841.9|15
1604326200000|2020-11-02 14:10:00|1848.6|1842.6|1849.4|1843.4|1849.4|1843.4|1847.4|1841.4|10
1604326500000|2020-11-02 14:15:00|1849.1|1843.1|1850.6|1844.6|1850.6|1844.6|1849.1|1843.1|7
1604326800000|2020-11-02 14:20:00|1849.9|1843.9|1849.4|1843.4|1851.1|1845.1|1849.1|1843.1|24
1604327100000|2020-11-02 14:25:00|1849.1|1843.1|1849|1843|1849.8|1843.8|1848.8|1842.8|13
1604327400000|2020-11-02 14:30:00|1849.3|1843.3|1851.8|1845.8|1852|1846|1849.3|1843.3|22
1604327700000|2020-11-02 14:35:00|1852|1846|1852|1846|1852.8|1846.8|1851.3|1845.3|26
1604328000000|2020-11-02 14:40:00|1852.3|1846.3|1850.3|1844.3|1852.3|1846.3|1850.3|1844.3|8
1604328300000|2020-11-02 14:45:00|1850.5|1844.5|1851.8|1845.8|1852.3|1846.3|1850|1844|22
1604328600000|2020-11-02 14:50:00|1851.5|1845.5|1853.8|1847.8|1853.8|1847.8|1851.5|1845.5|13
1604328900000|2020-11-02 14:55:00|1854|1848|1859|1853|1860.5|1854.5|1853.8|1847.8|56
1604329200000|2020-11-02 15:00:00|1859.3|1853.3|1862.3|1856.3|1862.8|1856.8|1859|1853|69
1604329500000|2020-11-02 15:05:00|1862|1856|1861.3|1855.3|1862|1856|1860.8|1854.8|24
1604329800000|2020-11-02 15:10:00|1861.5|1855.5|1862.8|1856.8|1863|1857|1861.5|1855.5|28
1604330100000|2020-11-02 15:15:00|1863|1857|1863|1857|1864|1858|1862.5|1856.5|35
1604330400000|2020-11-02 15:20:00|1862.8|1856.8|1861|1855|1862.8|1856.8|1859.8|1853.8|29
1604330700000|2020-11-02 15:25:00|1861.3|1855.3|1860.8|1854.8|1861.8|1855.8|1859.5|1853.5|43
1604331000000|2020-11-02 15:30:00|1860.5|1854.5|1864.8|1858.8|1866.4|1860.4|1860.5|1854.5|67
1604331300000|2020-11-02 15:35:00|1864.3|1858.3|1868|1862|1868.3|1862.3|1864.3|1858.3|63
1604331600000|2020-11-02 15:40:00|1868.3|1862.3|1871.3|1865.3|1872.3|1866.3|1868|1862|55
1604331900000|2020-11-02 15:45:00|1871.5|1865.5|1869.8|1863.8|1871.5|1865.5|1867.5|1861.5|46
1604332200000|2020-11-02 15:50:00|1869.5|1863.5|1868.5|1862.5|1869.5|1863.5|1867.8|1861.8|45
1604332500000|2020-11-02 15:55:00|1868.3|1862.3|1870|1864|1870.5|1864.5|1868|1862|24
1604332800000|2020-11-02 16:00:00|1869|1863|1868|1862|1869.3|1863.3|1867.3|1861.3|27
1604333100000|2020-11-02 16:05:00|1868.3|1862.3|1865.8|1859.8|1868.3|1862.3|1865|1859|26
1604333400000|2020-11-02 16:10:00|1865.3|1859.3|1868.3|1862.3|1868.8|1862.8|1865|1859|18
1604333700000|2020-11-02 16:15:00|1867.8|1861.8|1864.8|1858.8|1867.8|1861.8|1864.3|1858.3|36
1604334000000|2020-11-02 16:20:00|1865|1859|1862.8|1856.8|1865.3|1859.3|1861.3|1855.3|64
1604334300000|2020-11-02 16:25:00|1862.5|1856.5|1864.8|1858.8|1865.5|1859.5|1861.8|1855.8|79
1604334600000|2020-11-02 16:30:00|1865|1859|1869.5|1863.5|1871.3|1865.3|1865|1859|104
1604334900000|2020-11-02 16:35:00|1868.8|1862.8|1869|1863|1869.5|1863.5|1868|1862|30
1604335200000|2020-11-02 16:40:00|1869.3|1863.3|1870.8|1864.8|1871.8|1865.8|1869.3|1863.3|22
1604335500000|2020-11-02 16:45:00|1871|1865|1871.8|1865.8|1871.8|1865.8|1870.5|1864.5|8
1604335800000|2020-11-02 16:50:00|1871.5|1865.5|1871.3|1865.3|1871.5|1865.5|1870.5|1864.5|7
1604336100000|2020-11-02 16:55:00|1871.8|1865.8|1875.8|1869.8|1877.3|1871.3|1871.8|1865.8|18
1604336400000|2020-11-02 17:00:00|1875.3|1869.3|1875.3|1869.3|1876.5|1870.5|1875|1869|11
1604336700000|2020-11-02 17:05:00|1875.5|1869.5|1873.8|1867.8|1875.5|1869.5|1873.3|1867.3|19
1604337000000|2020-11-02 17:10:00|1873.5|1867.5|1873.3|1867.3|1873.5|1867.5|1872.8|1866.8|5
1604337300000|2020-11-02 17:15:00|1873.5|1867.5|1873|1867|1873.5|1867.5|1873|1867|7
1604337600000|2020-11-02 17:20:00|1872.5|1866.5|1872.3|1866.3|1872.8|1866.8|1871.8|1865.8|7
1604337900000|2020-11-02 17:25:00|1872.5|1866.5|1872.5|1866.5|1873.3|1867.3|1872.3|1866.3|5
1604338200000|2020-11-02 17:30:00|1872.8|1866.8|1873.8|1867.8|1873.8|1867.8|1872.8|1866.8|5
1604338800000|2020-11-02 17:40:00|1874|1868|1874|1868|1874.5|1868.5|1874|1868|5
1604339100000|2020-11-02 17:45:00|1873.8|1867.8|1873.8|1867.8|1874.3|1868.3|1873.8|1867.8|5
1604339400000|2020-11-02 17:50:00|1874|1868|1874.8|1868.8|1874.8|1868.8|1874|1868|4
1604365200000|2020-11-03 01:00:00|1874.3|1868.3|1872|1866|1874.3|1868.3|1871.5|1865.5|16
1604365500000|2020-11-03 01:05:00|1871.3|1865.3|1874.1|1868.1|1874.1|1868.1|1871.3|1865.3|29
1604365800000|2020-11-03 01:10:00|1873.9|1867.9|1873.4|1867.4|1874.1|1868.1|1873.3|1867.3|13
1604366100000|2020-11-03 01:15:00|1873.6|1867.6|1873.6|1867.6|1873.6|1867.6|1873.6|1867.6|1
1604366400000|2020-11-03 01:20:00|1873.5|1867.5|1873.1|1867.1|1873.5|1867.5|1872.5|1866.5|5
1604366700000|2020-11-03 01:25:00|1873.3|1867.3|1870.4|1864.4|1873.3|1867.3|1870|1864|25
1604367000000|2020-11-03 01:30:00|1870.1|1864.1|1872.5|1866.5|1873.4|1867.4|1869.9|1863.9|28
1604367300000|2020-11-03 01:35:00|1872.8|1866.8|1873|1867|1873.1|1867.1|1871.9|1865.9|15
1604367600000|2020-11-03 01:40:00|1873.1|1867.1|1873|1867|1873.1|1867.1|1873|1867|2
1604367900000|2020-11-03 01:45:00|1873.1|1867.1|1873.5|1867.5|1873.6|1867.6|1873.1|1867.1|10
1604368200000|2020-11-03 01:50:00|1873.6|1867.6|1874|1868|1874|1868|1873.6|1867.6|3
1604368500000|2020-11-03 01:55:00|1873.3|1867.3|1873.3|1867.3|1873.8|1867.8|1873.3|1867.3|10
1604368800000|2020-11-03 02:00:00|1873.5|1867.5|1872.6|1866.6|1874|1868|1872.6|1866.6|16
1604369100000|2020-11-03 02:05:00|1872.5|1866.5|1871.5|1865.5|1872.6|1866.6|1871.3|1865.3|11
1604369400000|2020-11-03 02:10:00|1871.3|1865.3|1870.3|1864.3|1871.3|1865.3|1870|1864|13
1604369700000|2020-11-03 02:15:00|1870.5|1864.5|1870.5|1864.5|1870.5|1864.5|1870.5|1864.5|1
1604370000000|2020-11-03 02:20:00|1870.8|1864.8|1871|1865|1871|1865|1870.8|1864.8|2
1604370300000|2020-11-03 02:25:00|1872.6|1866.6|1871.9|1865.9|1872.9|1866.9|1871.9|1865.9|7
1604370600000|2020-11-03 02:30:00|1871.3|1865.3|1869.5|1863.5|1871.3|1865.3|1869.5|1863.5|17
1604370900000|2020-11-03 02:35:00|1869.8|1863.8|1869.8|1863.8|1869.8|1863.8|1869.8|1863.8|1
1604371200000|2020-11-03 02:40:00|1869.6|1863.6|1868.8|1862.8|1869.9|1863.9|1868.8|1862.8|14
1604371500000|2020-11-03 02:45:00|1869|1863|1866.3|1860.3|1870.9|1864.9|1866.3|1860.3|33
1604371800000|2020-11-03 02:50:00|1866.9|1860.9|1867.3|1861.3|1867.5|1861.5|1866.4|1860.4|12
1604372100000|2020-11-03 02:55:00|1867.6|1861.6|1867.4|1861.4|1868|1862|1867.1|1861.1|11
1604372400000|2020-11-03 03:00:00|1867.1|1861.1|1867.5|1861.5|1867.8|1861.8|1866.9|1860.9|10
1604372700000|2020-11-03 03:05:00|1867.4|1861.4|1866.6|1860.6|1867.4|1861.4|1865.8|1859.8|9
1604373000000|2020-11-03 03:10:00|1867.3|1861.3|1866|1860|1867.3|1861.3|1866|1860|5
1604373300000|2020-11-03 03:15:00|1866.4|1860.4|1866.5|1860.5|1867.3|1861.3|1866.4|1860.4|9
1604373600000|2020-11-03 03:20:00|1866.3|1860.3|1865.9|1859.9|1866.3|1860.3|1865.9|1859.9|3
1604373900000|2020-11-03 03:25:00|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1866.8|1860.8|1
1604374200000|2020-11-03 03:30:00|1867|1861|1866.6|1860.6|1867|1861|1866.6|1860.6|3
1604374500000|2020-11-03 03:35:00|1867|1861|1867|1861|1867|1861|1867|1861|1
1604374800000|2020-11-03 03:40:00|1867.5|1861.5|1867.1|1861.1|1867.5|1861.5|1867|1861|5
1604375400000|2020-11-03 03:50:00|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1867.3|1861.3|1
1604375700000|2020-11-03 03:55:00|1867.5|1861.5|1868.3|1862.3|1868.3|1862.3|1867.5|1861.5|5
1604376300000|2020-11-03 04:05:00|1868.4|1862.4|1869|1863|1869|1863|1868.4|1862.4|5
1604377500000|2020-11-03 04:25:00|1869.1|1863.1|1869.8|1863.8|1869.8|1863.8|1869|1863|4
1604377800000|2020-11-03 04:30:00|1870|1864|1870|1864|1870|1864|1870|1864|1
1604378400000|2020-11-03 04:40:00|1868.6|1862.6|1868.6|1862.6|1868.6|1862.6|1868.6|1862.6|1
1604380500000|2020-11-03 05:15:00|1868.9|1862.9|1869|1863|1869.3|1863.3|1868.8|1862.8|13
1604380800000|2020-11-03 05:20:00|1869.3|1863.3|1869|1863|1869.4|1863.4|1869|1863|4
1604381100000|2020-11-03 05:25:00|1869.3|1863.3|1869.3|1863.3|1869.5|1863.5|1869|1863|5
1604381400000|2020-11-03 05:30:00|1869|1863|1869|1863|1869.4|1863.4|1868.8|1862.8|14
1604381700000|2020-11-03 05:35:00|1868.9|1862.9|1869|1863|1869|1863|1868.9|1862.9|2
1604382000000|2020-11-03 05:40:00|1868.3|1862.3|1867.9|1861.9|1868.6|1862.6|1867.5|1861.5|10
1604382300000|2020-11-03 05:45:00|1867.6|1861.6|1867|1861|1867.6|1861.6|1866.4|1860.4|15
1604382600000|2020-11-03 05:50:00|1867.1|1861.1|1868.8|1862.8|1868.8|1862.8|1867.1|1861.1|5
1604382900000|2020-11-03 05:55:00|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1868.9|1862.9|1
1604383200000|2020-11-03 06:00:00|1869.1|1863.1|1868|1862|1869.1|1863.1|1868|1862|11
1604383500000|2020-11-03 06:05:00|1867.8|1861.8|1865.9|1859.9|1868.5|1862.5|1865.5|1859.5|19
1604383800000|2020-11-03 06:10:00|1866.4|1860.4|1868.3|1862.3|1868.3|1862.3|1866.4|1860.4|10
1604384100000|2020-11-03 06:15:00|1868|1862|1868|1862|1868|1862|1868|1862|1
1604384400000|2020-11-03 06:20:00|1867.4|1861.4|1868.3|1862.3|1869.1|1863.1|1867.4|1861.4|17
1604384700000|2020-11-03 06:25:00|1868.5|1862.5|1869.8|1863.8|1869.8|1863.8|1868.3|1862.3|7
1604385000000|2020-11-03 06:30:00|1870|1864|1869.8|1863.8|1870.3|1864.3|1869.5|1863.5|12
1604385300000|2020-11-03 06:35:00|1872|1866|1873|1867|1873.3|1867.3|1872|1866|18
1604385600000|2020-11-03 06:40:00|1873.3|1867.3|1873.4|1867.4|1873.8|1867.8|1873|1867|15
1604385900000|2020-11-03 06:45:00|1873.5|1867.5|1873.9|1867.9|1873.9|1867.9|1873.4|1867.4|8
1604386200000|2020-11-03 06:50:00|1874|1868|1873.5|1867.5|1875.5|1869.5|1873.5|1867.5|20
1604386500000|2020-11-03 06:55:00|1873.9|1867.9|1872.1|1866.1|1874|1868|1870.6|1864.6|24
1604386800000|2020-11-03 07:00:00|1873.1|1867.1|1873.5|1867.5|1874|1868|1872.3|1866.3|12
1604387100000|2020-11-03 07:05:00|1872.5|1866.5|1873.9|1867.9|1874.9|1868.9|1872.5|1866.5|11
1604387400000|2020-11-03 07:10:00|1874|1868|1874|1868|1874.5|1868.5|1873.4|1867.4|18
1604387700000|2020-11-03 07:15:00|1874.3|1868.3|1876.8|1870.8|1876.8|1870.8|1874.3|1868.3|20
1604388000000|2020-11-03 07:20:00|1876.5|1870.5|1875.5|1869.5|1876.5|1870.5|1875|1869|9
1604388300000|2020-11-03 07:25:00|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1875.6|1869.6|1
1604388600000|2020-11-03 07:30:00|1875.5|1869.5|1875|1869|1875.6|1869.6|1874.8|1868.8|10
1604388900000|2020-11-03 07:35:00|1875.1|1869.1|1874.4|1868.4|1875.1|1869.1|1874.3|1868.3|14
1604389200000|2020-11-03 07:40:00|1874.8|1868.8|1875.5|1869.5|1876.5|1870.5|1874.8|1868.8|17
1604389500000|2020-11-03 07:45:00|1875.4|1869.4|1874.8|1868.8|1875.4|1869.4|1874.8|1868.8|8
1604389800000|2020-11-03 07:50:00|1875|1869|1875.4|1869.4|1875.8|1869.8|1874.8|1868.8|13
1604390100000|2020-11-03 07:55:00|1875.6|1869.6|1875.8|1869.8|1876.3|1870.3|1875.3|1869.3|18
1604390400000|2020-11-03 08:00:00|1875.5|1869.5|1878.5|1872.5|1879.3|1873.3|1874.8|1868.8|37
1604390700000|2020-11-03 08:05:00|1878.3|1872.3|1876.8|1870.8|1878.8|1872.8|1876.5|1870.5|35
1604391000000|2020-11-03 08:10:00|1877|1871|1878|1872|1878.5|1872.5|1877|1871|20
1604391300000|2020-11-03 08:15:00|1877.8|1871.8|1881.8|1875.8|1881.8|1875.8|1877.8|1871.8|34
1604391600000|2020-11-03 08:20:00|1882.3|1876.3|1881.3|1875.3|1883|1877|1880.8|1874.8|37
1604391900000|2020-11-03 08:25:00|1881|1875|1881.8|1875.8|1883|1877|1881|1875|38
1604392200000|2020-11-03 08:30:00|1881.5|1875.5|1883.3|1877.3|1884|1878|1881.5|1875.5|21
1604392500000|2020-11-03 08:35:00|1883.1|1877.1|1881.4|1875.4|1883.4|1877.4|1881.1|1875.1|22
1604392800000|2020-11-03 08:40:00|1881.1|1875.1|1882.4|1876.4|1883.4|1877.4|1878.9|1872.9|57
1604393100000|2020-11-03 08:45:00|1882.1|1876.1|1884.9|1878.9|1884.9|1878.9|1882.1|1876.1|24
1604393400000|2020-11-03 08:50:00|1884.4|1878.4|1885.4|1879.4|1885.9|1879.9|1883.9|1877.9|35
1604393700000|2020-11-03 08:55:00|1885.1|1879.1|1882.6|1876.6|1885.1|1879.1|1880.9|1874.9|28
1604394000000|2020-11-03 09:00:00|1883.1|1877.1|1882.6|1876.6|1883.9|1877.9|1882.4|1876.4|13
1604394300000|2020-11-03 09:05:00|1882.4|1876.4|1880.6|1874.6|1883.4|1877.4|1879.6|1873.6|36
1604394600000|2020-11-03 09:10:00|1880.4|1874.4|1876.1|1870.1|1881.4|1875.4|1876.1|1870.1|61
1604394900000|2020-11-03 09:15:00|1876.4|1870.4|1877.4|1871.4|1878.4|1872.4|1875.6|1869.6|64
1604395200000|2020-11-03 09:20:00|1877.6|1871.6|1878.1|1872.1|1878.6|1872.6|1877.4|1871.4|23
1604395500000|2020-11-03 09:25:00|1877.9|1871.9|1878.6|1872.6|1880.1|1874.1|1877.6|1871.6|30
1604395800000|2020-11-03 09:30:00|1878.9|1872.9|1879.1|1873.1|1879.6|1873.6|1878.1|1872.1|27
1604396100000|2020-11-03 09:35:00|1878.9|1872.9|1879.4|1873.4|1879.4|1873.4|1877.9|1871.9|16
1604396400000|2020-11-03 09:40:00|1878.9|1872.9|1878.9|1872.9|1878.9|1872.9|1878.6|1872.6|7
1604396700000|2020-11-03 09:45:00|1881.1|1875.1|1881.4|1875.4|1882.9|1876.9|1881.1|1875.1|22
1604397000000|2020-11-03 09:50:00|1881.1|1875.1|1881.4|1875.4|1881.4|1875.4|1881.1|1875.1|4
1604397300000|2020-11-03 09:55:00|1881.6|1875.6|1879.9|1873.9|1881.9|1875.9|1879.4|1873.4|13
1604397600000|2020-11-03 10:00:00|1879.6|1873.6|1881.6|1875.6|1883.4|1877.4|1879.6|1873.6|28
1604397900000|2020-11-03 10:05:00|1881.4|1875.4|1881.4|1875.4|1882.4|1876.4|1879.9|1873.9|31
1604398200000|2020-11-03 10:10:00|1881.1|1875.1|1883.1|1877.1|1883.1|1877.1|1880.6|1874.6|25
1604398500000|2020-11-03 10:15:00|1883.4|1877.4|1884.4|1878.4|1884.9|1878.9|1882.1|1876.1|30
1604398800000|2020-11-03 10:20:00|1884.1|1878.1|1884.4|1878.4|1884.4|1878.4|1882.6|1876.6|17
1604399100000|2020-11-03 10:25:00|1884.9|1878.9|1884.4|1878.4|1885.4|1879.4|1884.1|1878.1|21
1604399400000|2020-11-03 10:30:00|1884.6|1878.6|1884.5|1878.5|1885.1|1879.1|1883.6|1877.6|17
1604399700000|2020-11-03 10:35:00|1884.3|1878.3|1884.8|1878.8|1886.3|1880.3|1884.3|1878.3|28
1604400000000|2020-11-03 10:40:00|1884.5|1878.5|1884.5|1878.5|1884.8|1878.8|1883.5|1877.5|36
1604400300000|2020-11-03 10:45:00|1884.8|1878.8|1884.8|1878.8|1886.3|1880.3|1884.5|1878.5|29
1604400600000|2020-11-03 10:50:00|1885|1879|1888.3|1882.3|1888.3|1882.3|1885|1879|30
1604400900000|2020-11-03 10:55:00|1887.8|1881.8|1886.3|1880.3|1887.8|1881.8|1885.8|1879.8|28
1604401200000|2020-11-03 11:00:00|1886.5|1880.5|1886.8|1880.8|1886.8|1880.8|1886.3|1880.3|12
1604401500000|2020-11-03 11:05:00|1886.5|1880.5|1886.8|1880.8|1886.8|1880.8|1886.3|1880.3|4
1604401800000|2020-11-03 11:10:00|1886.5|1880.5|1888.5|1882.5|1888.5|1882.5|1886.5|1880.5|19
1604402100000|2020-11-03 11:15:00|1888.8|1882.8|1889.3|1883.3|1889.3|1883.3|1888.3|1882.3|11
1604402400000|2020-11-03 11:20:00|1889.5|1883.5|1889.8|1883.8|1889.8|1883.8|1889.3|1883.3|8
1604402700000|2020-11-03 11:25:00|1890|1884|1893|1887|1893.8|1887.8|1890|1884|32
1604403000000|2020-11-03 11:30:00|1893.3|1887.3|1894.3|1888.3|1894.8|1888.8|1893|1887|23
1604403300000|2020-11-03 11:35:00|1894.5|1888.5|1893.8|1887.8|1894.8|1888.8|1893.3|1887.3|43
1604403600000|2020-11-03 11:40:00|1893.3|1887.3|1891.3|1885.3|1893.3|1887.3|1891.3|1885.3|22
1604403900000|2020-11-03 11:45:00|1890.8|1884.8|1889.5|1883.5|1891|1885|1889.5|1883.5|18
1604404200000|2020-11-03 11:50:00|1889.3|1883.3|1891.5|1885.5|1891.8|1885.8|1889|1883|31
1604404500000|2020-11-03 11:55:00|1891.3|1885.3|1890.3|1884.3|1891.8|1885.8|1890.3|1884.3|9
1604404800000|2020-11-03 12:00:00|1890.5|1884.5|1892|1886|1892.8|1886.8|1890.5|1884.5|21
1604405100000|2020-11-03 12:05:00|1891.8|1885.8|1891.5|1885.5|1892.3|1886.3|1891|1885|24
1604405400000|2020-11-03 12:10:00|1891.8|1885.8|1892.5|1886.5|1892.8|1886.8|1891.8|1885.8|22
1604405700000|2020-11-03 12:15:00|1893.3|1887.3|1893.3|1887.3|1894.3|1888.3|1893.3|1887.3|16
1604406000000|2020-11-03 12:20:00|1893.8|1887.8|1892.5|1886.5|1893.8|1887.8|1892|1886|17
1604406300000|2020-11-03 12:25:00|1892.8|1886.8|1891.3|1885.3|1893|1887|1891.3|1885.3|14
1604406600000|2020-11-03 12:30:00|1891|1885|1891.3|1885.3|1891.5|1885.5|1890.3|1884.3|10
1604406900000|2020-11-03 12:35:00|1890.8|1884.8|1891.8|1885.8|1892|1886|1890.8|1884.8|8
1604407200000|2020-11-03 12:40:00|1892|1886|1892|1886|1892.5|1886.5|1891.8|1885.8|9
1604407500000|2020-11-03 12:45:00|1892.3|1886.3|1891.5|1885.5|1892.3|1886.3|1891.3|1885.3|8
1604407800000|2020-11-03 12:50:00|1891.8|1885.8|1892|1886|1892.3|1886.3|1891.5|1885.5|15
1604408100000|2020-11-03 12:55:00|1891.8|1885.8|1895.8|1889.8|1895.8|1889.8|1890.5|1884.5|49
1604408400000|2020-11-03 13:00:00|1896|1890|1896.3|1890.3|1896.8|1890.8|1894.3|1888.3|118
1604408700000|2020-11-03 13:05:00|1896.5|1890.5|1896.5|1890.5|1896.8|1890.8|1895.3|1889.3|34
1604409000000|2020-11-03 13:10:00|1896.8|1890.8|1893.8|1887.8|1896.8|1890.8|1892|1886|41
1604409300000|2020-11-03 13:15:00|1894.8|1888.8|1896|1890|1896|1890|1894.8|1888.8|37
1604409600000|2020-11-03 13:20:00|1895.8|1889.8|1894.8|1888.8|1896.8|1890.8|1894.8|1888.8|35
1604409900000|2020-11-03 13:25:00|1894.3|1888.3|1896|1890|1896|1890|1894|1888|21
1604410200000|2020-11-03 13:30:00|1895.8|1889.8|1896|1890|1896|1890|1895.3|1889.3|20
1604410500000|2020-11-03 13:35:00|1896.3|1890.3|1896.5|1890.5|1897|1891|1896|1890|25
1604410800000|2020-11-03 13:40:00|1896.3|1890.3|1896|1890|1896.5|1890.5|1895.5|1889.5|25
1604411100000|2020-11-03 13:45:00|1894.8|1888.8|1895.3|1889.3|1896.5|1890.5|1894.8|1888.8|22
1604411400000|2020-11-03 13:50:00|1895|1889|1894.5|1888.5|1895.3|1889.3|1892.5|1886.5|42
1604411700000|2020-11-03 13:55:00|1894.8|1888.8|1895.3|1889.3|1895.8|1889.8|1894.8|1888.8|23
1604412000000|2020-11-03 14:00:00|1895|1889|1896.8|1890.8|1896.8|1890.8|1894.8|1888.8|24
1604412300000|2020-11-03 14:05:00|1896.3|1890.3|1896.8|1890.8|1897.3|1891.3|1896.3|1890.3|12
1604412600000|2020-11-03 14:10:00|1896.3|1890.3|1896|1890|1897.3|1891.3|1896|1890|13
1604412900000|2020-11-03 14:15:00|1896.3|1890.3|1896.8|1890.8|1897.3|1891.3|1896|1890|15
1604413200000|2020-11-03 14:20:00|1897|1891|1897.5|1891.5|1897.8|1891.8|1896.5|1890.5|23
1604413500000|2020-11-03 14:25:00|1897.3|1891.3|1898.8|1892.8|1898.8|1892.8|1896.5|1890.5|20
1604413800000|2020-11-03 14:30:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.3|1892.3|14
1604414100000|2020-11-03 14:35:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.3|1892.3|11
1604414400000|2020-11-03 14:40:00|1899|1893|1899.8|1893.8|1899.8|1893.8|1899|1893|17
1604414700000|2020-11-03 14:45:00|1898.8|1892.8|1898|1892|1899|1893|1898|1892|15
1604415000000|2020-11-03 14:50:00|1898.3|1892.3|1899.3|1893.3|1899.8|1893.8|1898.3|1892.3|14
1604415300000|2020-11-03 14:55:00|1899|1893|1901.3|1895.3|1901.3|1895.3|1898.3|1892.3|35
1604415600000|2020-11-03 15:00:00|1901.5|1895.5|1900.8|1894.8|1902.3|1896.3|1900.5|1894.5|48
1604415900000|2020-11-03 15:05:00|1901|1895|1901.5|1895.5|1902|1896|1900.5|1894.5|14
1604416200000|2020-11-03 15:10:00|1901.3|1895.3|1902.3|1896.3|1902.5|1896.5|1901|1895|28
1604416500000|2020-11-03 15:15:00|1902.5|1896.5|1902.3|1896.3|1902.8|1896.8|1901.5|1895.5|27
1604416800000|2020-11-03 15:20:00|1902.5|1896.5|1901.8|1895.8|1903|1897|1901.8|1895.8|24
1604417100000|2020-11-03 15:25:00|1901|1895|1902.3|1896.3|1902.8|1896.8|1901|1895|25
1604417400000|2020-11-03 15:30:00|1902|1896|1903|1897|1903|1897|1902|1896|22
1604417700000|2020-11-03 15:35:00|1903.3|1897.3|1904.8|1898.8|1905.3|1899.3|1903.3|1897.3|45
1604418000000|2020-11-03 15:40:00|1904.5|1898.5|1905|1899|1905.5|1899.5|1904.5|1898.5|15
1604418300000|2020-11-03 15:45:00|1905.3|1899.3|1905.3|1899.3|1905.5|1899.5|1903.8|1897.8|37
1604418600000|2020-11-03 15:50:00|1905.5|1899.5|1905.8|1899.8|1906.3|1900.3|1905.3|1899.3|12
1604418900000|2020-11-03 15:55:00|1906|1900|1906.3|1900.3|1906.3|1900.3|1904.5|1898.5|22
1604419200000|2020-11-03 16:00:00|1906|1900|1906.3|1900.3|1906.8|1900.8|1905.8|1899.8|19
1604419500000|2020-11-03 16:05:00|1905.8|1899.8|1906.5|1900.5|1906.5|1900.5|1905.8|1899.8|14
1604419800000|2020-11-03 16:10:00|1906.8|1900.8|1906.3|1900.3|1906.8|1900.8|1906|1900|22
1604420100000|2020-11-03 16:15:00|1906.5|1900.5|1906.8|1900.8|1907.3|1901.3|1906|1900|19
1604420400000|2020-11-03 16:20:00|1907|1901|1906.3|1900.3|1907.8|1901.8|1906.3|1900.3|26
1604420700000|2020-11-03 16:25:00|1905.5|1899.5|1906.3|1900.3|1906.3|1900.3|1905|1899|26
1604421000000|2020-11-03 16:30:00|1906.5|1900.5|1906.8|1900.8|1909.8|1903.8|1906.3|1900.3|71
1604421300000|2020-11-03 16:35:00|1906.3|1900.3|1904.5|1898.5|1906.8|1900.8|1904.3|1898.3|34
1604421600000|2020-11-03 16:40:00|1904.3|1898.3|1904|1898|1904.3|1898.3|1903.8|1897.8|11
1604421900000|2020-11-03 16:45:00|1904.3|1898.3|1904.3|1898.3|1904.8|1898.8|1904.3|1898.3|3
1604422200000|2020-11-03 16:50:00|1904|1898|1903.8|1897.8|1904|1898|1903.3|1897.3|5
1604422500000|2020-11-03 16:55:00|1903.5|1897.5|1903|1897|1903.5|1897.5|1901.5|1895.5|13
1604422800000|2020-11-03 17:00:00|1902.8|1896.8|1904|1898|1904.3|1898.3|1902.8|1896.8|7
1604423100000|2020-11-03 17:05:00|1904.3|1898.3|1905|1899|1906.8|1900.8|1904.3|1898.3|19
1604423400000|2020-11-03 17:10:00|1906|1900|1905.5|1899.5|1906.8|1900.8|1905.5|1899.5|9
1604423700000|2020-11-03 17:15:00|1905.3|1899.3|1905|1899|1905.3|1899.3|1904.8|1898.8|5
1604424000000|2020-11-03 17:20:00|1904.8|1898.8|1903.3|1897.3|1904.8|1898.8|1901.8|1895.8|11
1604424300000|2020-11-03 17:25:00|1903|1897|1903.8|1897.8|1904|1898|1903|1897|5
1604424600000|2020-11-03 17:30:00|1903.5|1897.5|1903|1897|1903.8|1897.8|1902.8|1896.8|7
1604424900000|2020-11-03 17:35:00|1902.8|1896.8|1902.5|1896.5|1903.3|1897.3|1901.8|1895.8|19
1604425200000|2020-11-03 17:40:00|1902.8|1896.8|1901.8|1895.8|1902.8|1896.8|1901.8|1895.8|2
1604425500000|2020-11-03 17:45:00|1902.3|1896.3|1901.3|1895.3|1902.8|1896.8|1901.3|1895.3|10
1604425800000|2020-11-03 17:50:00|1902|1896|1902|1896|1902.3|1896.3|1901.5|1895.5|12
1604426100000|2020-11-03 17:55:00|1901.8|1895.8|1902|1896|1902.3|1896.3|1901.8|1895.8|4
1604451600000|2020-11-04 01:00:00|1889.4|1883.4|1890.9|1884.9|1892.6|1886.6|1886.3|1880.3|38
1604451900000|2020-11-04 01:05:00|1890.8|1884.8|1897|1891|1897.3|1891.3|1888.3|1882.3|62
1604452200000|2020-11-04 01:10:00|1897.1|1891.1|1892|1886|1897.1|1891.1|1891.9|1885.9|41
1604452500000|2020-11-04 01:15:00|1891.8|1885.8|1892|1886|1892.3|1886.3|1891.8|1885.8|8
1604452800000|2020-11-04 01:20:00|1892.5|1886.5|1891.5|1885.5|1892.5|1886.5|1891.3|1885.3|6
1604453100000|2020-11-04 01:25:00|1891.3|1885.3|1889.8|1883.8|1891.3|1885.3|1889.8|1883.8|11
1604453400000|2020-11-04 01:30:00|1889.9|1883.9|1884.8|1878.8|1889.9|1883.9|1884.5|1878.5|38
1604453700000|2020-11-04 01:35:00|1884.4|1878.4|1884.5|1878.5|1886.8|1880.8|1884.3|1878.3|28
1604454000000|2020-11-04 01:40:00|1884.8|1878.8|1887.3|1881.3|1887.9|1881.9|1884.5|1878.5|20
1604454300000|2020-11-04 01:45:00|1887.6|1881.6|1886.5|1880.5|1888.3|1882.3|1886.5|1880.5|21
1604454600000|2020-11-04 01:50:00|1886.3|1880.3|1886|1880|1886.5|1880.5|1885.4|1879.4|19
1604454900000|2020-11-04 01:55:00|1886.3|1880.3|1887.6|1881.6|1888|1882|1886.3|1880.3|9
1604455200000|2020-11-04 02:00:00|1887|1881|1887.8|1881.8|1887.8|1881.8|1887|1881|6
1604455500000|2020-11-04 02:05:00|1887.5|1881.5|1883.8|1877.8|1887.5|1881.5|1883.6|1877.6|19
1604455800000|2020-11-04 02:10:00|1883.9|1877.9|1885.1|1879.1|1885.8|1879.8|1883.9|1877.9|27
1604456100000|2020-11-04 02:15:00|1884.6|1878.6|1882.4|1876.4|1884.6|1878.6|1882.1|1876.1|10
1604456400000|2020-11-04 02:20:00|1882.6|1876.6|1879.8|1873.8|1883.5|1877.5|1879.8|1873.8|19
1604456700000|2020-11-04 02:25:00|1879.6|1873.6|1880.1|1874.1|1880.4|1874.4|1879.4|1873.4|16
1604457000000|2020-11-04 02:30:00|1879.5|1873.5|1875.8|1869.8|1879.5|1873.5|1874.8|1868.8|58
1604457300000|2020-11-04 02:35:00|1875.6|1869.6|1872.4|1866.4|1876.3|1870.3|1872.4|1866.4|25
1604457600000|2020-11-04 02:40:00|1872.3|1866.3|1865.5|1859.5|1872.3|1866.3|1863.1|1857.1|93
1604457900000|2020-11-04 02:45:00|1865.4|1859.4|1868.1|1862.1|1868.3|1862.3|1864.4|1858.4|65
1604458200000|2020-11-04 02:50:00|1868.6|1862.6|1873.4|1867.4|1874.3|1868.3|1868.4|1862.4|39
1604458500000|2020-11-04 02:55:00|1873.6|1867.6|1871.8|1865.8|1874.4|1868.4|1871.6|1865.6|14
1604458800000|2020-11-04 03:00:00|1872.9|1866.9|1873.6|1867.6|1874.5|1868.5|1872.1|1866.1|21
1604459100000|2020-11-04 03:05:00|1873.9|1867.9|1877.1|1871.1|1877.6|1871.6|1873.9|1867.9|14
1604459400000|2020-11-04 03:10:00|1877.6|1871.6|1877.9|1871.9|1880.4|1874.4|1877.6|1871.6|39
1604459700000|2020-11-04 03:15:00|1877.6|1871.6|1877|1871|1878|1872|1876.3|1870.3|33
1604460000000|2020-11-04 03:20:00|1877.1|1871.1|1878.8|1872.8|1878.8|1872.8|1877.1|1871.1|12
1604460300000|2020-11-04 03:25:00|1878.6|1872.6|1879.5|1873.5|1879.5|1873.5|1877.8|1871.8|5
1604460600000|2020-11-04 03:30:00|1879.8|1873.8|1879.5|1873.5|1880.8|1874.8|1879.3|1873.3|27
1604460900000|2020-11-04 03:35:00|1879.8|1873.8|1883|1877|1883|1877|1879.8|1873.8|15
1604461200000|2020-11-04 03:40:00|1883.3|1877.3|1885.9|1879.9|1885.9|1879.9|1883|1877|10
1604461500000|2020-11-04 03:45:00|1885.8|1879.8|1886.1|1880.1|1886.1|1880.1|1885.4|1879.4|10
1604461800000|2020-11-04 03:50:00|1885.9|1879.9|1885.6|1879.6|1885.9|1879.9|1885.4|1879.4|8
1604462100000|2020-11-04 03:55:00|1885.5|1879.5|1886.5|1880.5|1886.6|1880.6|1885.5|1879.5|8
1604462400000|2020-11-04 04:00:00|1886|1880|1886.1|1880.1|1886.1|1880.1|1885.8|1879.8|6
1604462700000|2020-11-04 04:05:00|1886.4|1880.4|1888.5|1882.5|1888.6|1882.6|1886.4|1880.4|11
1604463000000|2020-11-04 04:10:00|1888.4|1882.4|1889.4|1883.4|1890.3|1884.3|1888.4|1882.4|19
1604463300000|2020-11-04 04:15:00|1889.1|1883.1|1887.3|1881.3|1889.1|1883.1|1887.3|1881.3|13
1604463600000|2020-11-04 04:20:00|1887|1881|1885|1879|1887|1881|1885|1879|8
1604463900000|2020-11-04 04:25:00|1885.1|1879.1|1887.3|1881.3|1887.3|1881.3|1885.1|1879.1|6
1604464200000|2020-11-04 04:30:00|1887.5|1881.5|1890|1884|1890|1884|1887.5|1881.5|5
1604464500000|2020-11-04 04:35:00|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1
1604464800000|2020-11-04 04:40:00|1889.3|1883.3|1889.6|1883.6|1890.6|1884.6|1889.3|1883.3|12
1604465100000|2020-11-04 04:45:00|1889.5|1883.5|1888.3|1882.3|1889.5|1883.5|1888|1882|6
1604465700000|2020-11-04 04:55:00|1888.5|1882.5|1888.3|1882.3|1889.4|1883.4|1888.3|1882.3|10
1604466000000|2020-11-04 05:00:00|1888|1882|1886.5|1880.5|1888|1882|1886.5|1880.5|5
1604466300000|2020-11-04 05:05:00|1886.9|1880.9|1887.1|1881.1|1887.3|1881.3|1886.9|1880.9|3
1604466600000|2020-11-04 05:10:00|1887|1881|1887.8|1881.8|1888.3|1882.3|1886.8|1880.8|19
1604466900000|2020-11-04 05:15:00|1887.6|1881.6|1887.8|1881.8|1887.8|1881.8|1887.6|1881.6|2
1604467200000|2020-11-04 05:20:00|1887.5|1881.5|1887.1|1881.1|1887.6|1881.6|1887.1|1881.1|5
1604467500000|2020-11-04 05:25:00|1887.5|1881.5|1888.9|1882.9|1889.1|1883.1|1886.4|1880.4|24
1604467800000|2020-11-04 05:30:00|1889|1883|1884|1878|1889|1883|1883.5|1877.5|38
1604468100000|2020-11-04 05:35:00|1883.9|1877.9|1883.4|1877.4|1884.1|1878.1|1882.6|1876.6|26
1604468400000|2020-11-04 05:40:00|1883.6|1877.6|1880.3|1874.3|1883.6|1877.6|1880.3|1874.3|27
1604468700000|2020-11-04 05:45:00|1880.6|1874.6|1886.1|1880.1|1886.1|1880.1|1880.3|1874.3|37
1604469000000|2020-11-04 05:50:00|1885.9|1879.9|1885.8|1879.8|1886.5|1880.5|1885.3|1879.3|18
1604469300000|2020-11-04 05:55:00|1885.5|1879.5|1886.8|1880.8|1888.1|1882.1|1885.3|1879.3|32
1604469600000|2020-11-04 06:00:00|1886.5|1880.5|1884.8|1878.8|1886.6|1880.6|1884.1|1878.1|19
1604469900000|2020-11-04 06:05:00|1885.4|1879.4|1887.8|1881.8|1888|1882|1884|1878|46
1604470200000|2020-11-04 06:10:00|1887.5|1881.5|1888.1|1882.1|1888.3|1882.3|1886|1880|30
1604470500000|2020-11-04 06:15:00|1888|1882|1887.4|1881.4|1888.1|1882.1|1887.1|1881.1|13
1604470800000|2020-11-04 06:20:00|1888.1|1882.1|1888|1882|1888.1|1882.1|1887.4|1881.4|15
1604471100000|2020-11-04 06:25:00|1887.9|1881.9|1893.3|1887.3|1894.4|1888.4|1887.4|1881.4|70
1604471400000|2020-11-04 06:30:00|1893.5|1887.5|1892|1886|1893.8|1887.8|1891.5|1885.5|18
1604471700000|2020-11-04 06:35:00|1891.9|1885.9|1890.9|1884.9|1893.5|1887.5|1890.9|1884.9|22
1604472000000|2020-11-04 06:40:00|1890.8|1884.8|1888.8|1882.8|1891.1|1885.1|1888.8|1882.8|19
1604472300000|2020-11-04 06:45:00|1889|1883|1885.8|1879.8|1889.3|1883.3|1885.8|1879.8|30
1604472600000|2020-11-04 06:50:00|1886.5|1880.5|1884.3|1878.3|1888|1882|1882.8|1876.8|42
1604472900000|2020-11-04 06:55:00|1884.5|1878.5|1882.4|1876.4|1885.9|1879.9|1882.4|1876.4|34
1604473200000|2020-11-04 07:00:00|1882.6|1876.6|1881.3|1875.3|1885.5|1879.5|1881|1875|31
1604473500000|2020-11-04 07:05:00|1881|1875|1881.9|1875.9|1881.9|1875.9|1880.1|1874.1|23
1604473800000|2020-11-04 07:10:00|1881.8|1875.8|1877|1871|1881.8|1875.8|1876.3|1870.3|39
1604474100000|2020-11-04 07:15:00|1876.8|1870.8|1875.4|1869.4|1877.4|1871.4|1873.9|1867.9|19
1604474400000|2020-11-04 07:20:00|1875.1|1869.1|1875.5|1869.5|1875.5|1869.5|1874|1868|15
1604474700000|2020-11-04 07:25:00|1875.3|1869.3|1871.1|1865.1|1875.6|1869.6|1871.1|1865.1|15
1604475000000|2020-11-04 07:30:00|1870.9|1864.9|1870.4|1864.4|1872.5|1866.5|1867.9|1861.9|58
1604475300000|2020-11-04 07:35:00|1870.3|1864.3|1866.8|1860.8|1870.4|1864.4|1866.8|1860.8|24
1604475600000|2020-11-04 07:40:00|1866.6|1860.6|1865.9|1859.9|1870.5|1864.5|1865.9|1859.9|58
1604475900000|2020-11-04 07:45:00|1866|1860|1863.6|1857.6|1866|1860|1861.1|1855.1|60
1604476200000|2020-11-04 07:50:00|1863.4|1857.4|1870.5|1864.5|1871.9|1865.9|1863.4|1857.4|54
1604476500000|2020-11-04 07:55:00|1870.3|1864.3|1869.8|1863.8|1871.3|1865.3|1869|1863|44
1604476800000|2020-11-04 08:00:00|1870|1864|1865.8|1859.8|1876.5|1870.5|1865.8|1859.8|119
1604477100000|2020-11-04 08:05:00|1866|1860|1861.3|1855.3|1866|1860|1861|1855|78
1604477400000|2020-11-04 08:10:00|1861.5|1855.5|1862.8|1856.8|1866.5|1860.5|1861.3|1855.3|60
1604477700000|2020-11-04 08:15:00|1862.5|1856.5|1861.5|1855.5|1865|1859|1860.5|1854.5|46
1604478000000|2020-11-04 08:20:00|1861.8|1855.8|1863.8|1857.8|1864.8|1858.8|1858.8|1852.8|73
1604478300000|2020-11-04 08:25:00|1863.5|1857.5|1862.3|1856.3|1863.5|1857.5|1860|1854|75
1604478600000|2020-11-04 08:30:00|1862.5|1856.5|1862.3|1856.3|1862.8|1856.8|1860.5|1854.5|32
1604478900000|2020-11-04 08:35:00|1862.5|1856.5|1862|1856|1862.8|1856.8|1860.8|1854.8|21
1604479200000|2020-11-04 08:40:00|1862.3|1856.3|1862.8|1856.8|1862.8|1856.8|1861.8|1855.8|13
1604479500000|2020-11-04 08:45:00|1862.5|1856.5|1860.3|1854.3|1862.5|1856.5|1860|1854|21
1604479800000|2020-11-04 08:50:00|1860.5|1854.5|1857.8|1851.8|1860.5|1854.5|1857.8|1851.8|23
1604480100000|2020-11-04 08:55:00|1858|1852|1858.3|1852.3|1859.8|1853.8|1857.8|1851.8|19
1604480400000|2020-11-04 09:00:00|1858|1852|1860.8|1854.8|1862.5|1856.5|1857.8|1851.8|42
1604480700000|2020-11-04 09:05:00|1860.5|1854.5|1862|1856|1862.8|1856.8|1860.5|1854.5|29
1604481000000|2020-11-04 09:10:00|1862.3|1856.3|1860.3|1854.3|1862.3|1856.3|1859.3|1853.3|26
1604481300000|2020-11-04 09:15:00|1860|1854|1866.3|1860.3|1866.8|1860.8|1857.8|1851.8|61
1604481600000|2020-11-04 09:20:00|1866|1860|1864.3|1858.3|1866.5|1860.5|1863|1857|43
1604481900000|2020-11-04 09:25:00|1864|1858|1863.5|1857.5|1864.8|1858.8|1862.8|1856.8|39
1604482200000|2020-11-04 09:30:00|1863.3|1857.3|1863.3|1857.3|1865.5|1859.5|1863|1857|18
1604482500000|2020-11-04 09:35:00|1863.5|1857.5|1863|1857|1865.3|1859.3|1862.5|1856.5|50
1604482800000|2020-11-04 09:40:00|1863.3|1857.3|1864.8|1858.8|1865|1859|1861|1855|46
1604483100000|2020-11-04 09:45:00|1865|1859|1863.8|1857.8|1866.3|1860.3|1862.8|1856.8|44
1604483400000|2020-11-04 09:50:00|1863.5|1857.5|1862|1856|1865.5|1859.5|1862|1856|31
1604483700000|2020-11-04 09:55:00|1861.8|1855.8|1863.3|1857.3|1866|1860|1861.5|1855.5|47
1604484000000|2020-11-04 10:00:00|1863.8|1857.8|1861.5|1855.5|1863.8|1857.8|1861.5|1855.5|16
1604484300000|2020-11-04 10:05:00|1861.8|1855.8|1863.3|1857.3|1863.3|1857.3|1861.5|1855.5|15
1604484600000|2020-11-04 10:10:00|1862.8|1856.8|1861.3|1855.3|1862.8|1856.8|1861.3|1855.3|15
1604484900000|2020-11-04 10:15:00|1861.5|1855.5|1863.3|1857.3|1863.8|1857.8|1861.5|1855.5|21
1604485200000|2020-11-04 10:20:00|1863|1857|1862.3|1856.3|1863.3|1857.3|1862.3|1856.3|16
1604485500000|2020-11-04 10:25:00|1862.5|1856.5|1863.8|1857.8|1864.3|1858.3|1861.5|1855.5|24
1604485800000|2020-11-04 10:30:00|1863.5|1857.5|1863.3|1857.3|1866.5|1860.5|1863.3|1857.3|22
1604486100000|2020-11-04 10:35:00|1863.5|1857.5|1862.5|1856.5|1864.3|1858.3|1861.8|1855.8|25
1604486400000|2020-11-04 10:40:00|1862|1856|1862|1856|1862.8|1856.8|1861.8|1855.8|17
1604486700000|2020-11-04 10:45:00|1862.3|1856.3|1862.8|1856.8|1862.8|1856.8|1861.8|1855.8|7
1604487000000|2020-11-04 10:50:00|1863|1857|1863.8|1857.8|1863.8|1857.8|1862.8|1856.8|14
1604487300000|2020-11-04 10:55:00|1864|1858|1861.3|1855.3|1864|1858|1861.3|1855.3|15
1604487600000|2020-11-04 11:00:00|1861|1855|1861.3|1855.3|1861.8|1855.8|1860.5|1854.5|18
1604487900000|2020-11-04 11:05:00|1861|1855|1860.8|1854.8|1861.8|1855.8|1860.5|1854.5|12
1604488200000|2020-11-04 11:10:00|1860.5|1854.5|1861.8|1855.8|1861.8|1855.8|1860.3|1854.3|7
1604488500000|2020-11-04 11:15:00|1862|1856|1861.3|1855.3|1862.3|1856.3|1861|1855|11
1604488800000|2020-11-04 11:20:00|1861.5|1855.5|1863|1857|1863.8|1857.8|1861.5|1855.5|17
1604489100000|2020-11-04 11:25:00|1862.8|1856.8|1862.8|1856.8|1863|1857|1862|1856|8
1604489400000|2020-11-04 11:30:00|1862.5|1856.5|1864.8|1858.8|1864.8|1858.8|1862.5|1856.5|7
1604489700000|2020-11-04 11:35:00|1865|1859|1865.3|1859.3|1866.5|1860.5|1864.8|1858.8|28
1604490000000|2020-11-04 11:40:00|1865.5|1859.5|1866.5|1860.5|1866.8|1860.8|1865.3|1859.3|30
1604490300000|2020-11-04 11:45:00|1866.8|1860.8|1868.3|1862.3|1868.8|1862.8|1866|1860|18
1604490600000|2020-11-04 11:50:00|1868.5|1862.5|1871.3|1865.3|1871.3|1865.3|1868.5|1862.5|30
1604490900000|2020-11-04 11:55:00|1871|1865|1872.5|1866.5|1872.5|1866.5|1870.3|1864.3|24
1604491200000|2020-11-04 12:00:00|1873|1867|1875.3|1869.3|1875.5|1869.5|1873|1867|38
1604491500000|2020-11-04 12:05:00|1875.5|1869.5|1876|1870|1876.8|1870.8|1875|1869|10
1604491800000|2020-11-04 12:10:00|1876.3|1870.3|1877.3|1871.3|1878.5|1872.5|1876|1870|36
1604492100000|2020-11-04 12:15:00|1877.5|1871.5|1878.8|1872.8|1878.8|1872.8|1875.3|1869.3|38
1604492400000|2020-11-04 12:20:00|1878.5|1872.5|1880.8|1874.8|1880.8|1874.8|1878.3|1872.3|22
1604492700000|2020-11-04 12:25:00|1880.5|1874.5|1883.8|1877.8|1883.8|1877.8|1880|1874|43
1604493000000|2020-11-04 12:30:00|1884|1878|1885.3|1879.3|1886.3|1880.3|1883.3|1877.3|72
1604493300000|2020-11-04 12:35:00|1885|1879|1890.8|1884.8|1890.8|1884.8|1883.3|1877.3|85
1604493600000|2020-11-04 12:40:00|1891|1885|1889.8|1883.8|1893.3|1887.3|1888.5|1882.5|84
1604493900000|2020-11-04 12:45:00|1889.5|1883.5|1889.8|1883.8|1892.5|1886.5|1889.5|1883.5|32
1604494200000|2020-11-04 12:50:00|1889.3|1883.3|1887|1881|1889.8|1883.8|1886.5|1880.5|44
1604494500000|2020-11-04 12:55:00|1887.3|1881.3|1891|1885|1891.5|1885.5|1885.5|1879.5|88
1604494800000|2020-11-04 13:00:00|1891.3|1885.3|1894.3|1888.3|1896|1890|1891.3|1885.3|97
1604495100000|2020-11-04 13:05:00|1894|1888|1891.8|1885.8|1894|1888|1891.3|1885.3|50
1604495400000|2020-11-04 13:10:00|1891.5|1885.5|1892.5|1886.5|1892.8|1886.8|1890|1884|44
1604495700000|2020-11-04 13:15:00|1892.8|1886.8|1890.3|1884.3|1892.8|1886.8|1889.5|1883.5|54
1604496000000|2020-11-04 13:20:00|1890.5|1884.5|1890.8|1884.8|1890.8|1884.8|1887.8|1881.8|52
1604496300000|2020-11-04 13:25:00|1889.8|1883.8|1887.5|1881.5|1889.8|1883.8|1887.5|1881.5|29
1604496600000|2020-11-04 13:30:00|1887.3|1881.3|1888.8|1882.8|1889|1883|1886.3|1880.3|46
1604496900000|2020-11-04 13:35:00|1888.3|1882.3|1887.5|1881.5|1888.8|1882.8|1887|1881|28
1604497200000|2020-11-04 13:40:00|1887.8|1881.8|1887.3|1881.3|1889|1883|1887|1881|23
1604497500000|2020-11-04 13:45:00|1887|1881|1886.8|1880.8|1887.3|1881.3|1884.3|1878.3|38
1604497800000|2020-11-04 13:50:00|1887|1881|1886.3|1880.3|1888.8|1882.8|1885.8|1879.8|34
1604498100000|2020-11-04 13:55:00|1886|1880|1883.8|1877.8|1886.8|1880.8|1882.8|1876.8|38
1604498400000|2020-11-04 14:00:00|1884|1878|1885.3|1879.3|1885.5|1879.5|1883.3|1877.3|36
1604498700000|2020-11-04 14:05:00|1885.5|1879.5|1887|1881|1887|1881|1885.5|1879.5|7
1604499000000|2020-11-04 14:10:00|1886.5|1880.5|1889|1883|1889.3|1883.3|1885.5|1879.5|39
1604499300000|2020-11-04 14:15:00|1888.8|1882.8|1889.8|1883.8|1890.3|1884.3|1888|1882|34
1604499600000|2020-11-04 14:20:00|1890|1884|1888.8|1882.8|1890.8|1884.8|1888.5|1882.5|17
1604499900000|2020-11-04 14:25:00|1888.5|1882.5|1884.5|1878.5|1888.8|1882.8|1884.5|1878.5|42
1604500200000|2020-11-04 14:30:00|1885.3|1879.3|1889.8|1883.8|1890.5|1884.5|1885.3|1879.3|49
1604500500000|2020-11-04 14:35:00|1889.5|1883.5|1885|1879|1890.3|1884.3|1883.8|1877.8|83
1604500800000|2020-11-04 14:40:00|1884.8|1878.8|1886|1880|1886|1880|1882.8|1876.8|52
1604501100000|2020-11-04 14:45:00|1886.3|1880.3|1887.5|1881.5|1888.5|1882.5|1885.5|1879.5|52
1604501400000|2020-11-04 14:50:00|1887.3|1881.3|1890.8|1884.8|1891|1885|1887|1881|44
1604501700000|2020-11-04 14:55:00|1890.5|1884.5|1893.5|1887.5|1893.5|1887.5|1890|1884|43
1604502000000|2020-11-04 15:00:00|1893.3|1887.3|1890.3|1884.3|1893.8|1887.8|1890.3|1884.3|53
1604502300000|2020-11-04 15:05:00|1890|1884|1888.3|1882.3|1890.5|1884.5|1888|1882|40
1604502600000|2020-11-04 15:10:00|1888.5|1882.5|1889.3|1883.3|1889.3|1883.3|1887.5|1881.5|18
1604502900000|2020-11-04 15:15:00|1889.5|1883.5|1892.8|1886.8|1892.8|1886.8|1889.5|1883.5|43
1604503200000|2020-11-04 15:20:00|1892.5|1886.5|1892.3|1886.3|1893.8|1887.8|1890.5|1884.5|42
1604503500000|2020-11-04 15:25:00|1892.8|1886.8|1892.3|1886.3|1893.8|1887.8|1891.3|1885.3|47
1604503800000|2020-11-04 15:30:00|1892.5|1886.5|1899.8|1893.8|1900.5|1894.5|1892.5|1886.5|47
1604504100000|2020-11-04 15:35:00|1899.3|1893.3|1898|1892|1901.8|1895.8|1898|1892|72
1604504400000|2020-11-04 15:40:00|1897.5|1891.5|1901.5|1895.5|1901.8|1895.8|1895.5|1889.5|82
1604504700000|2020-11-04 15:45:00|1901.8|1895.8|1900.8|1894.8|1902.3|1896.3|1899.5|1893.5|60
1604505000000|2020-11-04 15:50:00|1901.3|1895.3|1907.5|1901.5|1910.8|1904.8|1901|1895|57
1604505300000|2020-11-04 15:55:00|1907.3|1901.3|1907.8|1901.8|1908.8|1902.8|1905.8|1899.8|48
1604505600000|2020-11-04 16:00:00|1907.5|1901.5|1907.5|1901.5|1910.8|1904.8|1907.5|1901.5|50
1604505900000|2020-11-04 16:05:00|1907.8|1901.8|1905.8|1899.8|1908.5|1902.5|1905.3|1899.3|52
1604506200000|2020-11-04 16:10:00|1906|1900|1903.5|1897.5|1906.5|1900.5|1902.8|1896.8|49
1604506500000|2020-11-04 16:15:00|1903.3|1897.3|1902.3|1896.3|1904.3|1898.3|1900.3|1894.3|44
1604506800000|2020-11-04 16:20:00|1902|1896|1903.8|1897.8|1904|1898|1901|1895|29
1604507100000|2020-11-04 16:25:00|1904|1898|1904.3|1898.3|1905.3|1899.3|1903.5|1897.5|36
1604507400000|2020-11-04 16:30:00|1904.5|1898.5|1915.3|1909.3|1915.8|1909.8|1904.5|1898.5|159
1604507700000|2020-11-04 16:35:00|1914.8|1908.8|1911.5|1905.5|1914.8|1908.8|1911.5|1905.5|47
1604508000000|2020-11-04 16:40:00|1911.8|1905.8|1909.8|1903.8|1912.3|1906.3|1909.8|1903.8|26
1604508300000|2020-11-04 16:45:00|1910|1904|1908.8|1902.8|1910|1904|1908.3|1902.3|18
1604508600000|2020-11-04 16:50:00|1908.5|1902.5|1908.5|1902.5|1909.8|1903.8|1908.3|1902.3|22
1604508900000|2020-11-04 16:55:00|1908.3|1902.3|1910|1904|1911|1905|1908|1902|18
1604509200000|2020-11-04 17:00:00|1909.8|1903.8|1909.3|1903.3|1909.8|1903.8|1909.3|1903.3|2
1604509500000|2020-11-04 17:05:00|1909|1903|1908.5|1902.5|1909.3|1903.3|1908.5|1902.5|11
1604509800000|2020-11-04 17:10:00|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1909.3|1903.3|1
1604510100000|2020-11-04 17:15:00|1909|1903|1908|1902|1909|1903|1908|1902|5
1604510400000|2020-11-04 17:20:00|1907.3|1901.3|1908|1902|1908|1902|1907.3|1901.3|3
1604510700000|2020-11-04 17:25:00|1907.8|1901.8|1908|1902|1908|1902|1907.8|1901.8|2
1604511000000|2020-11-04 17:30:00|1907.8|1901.8|1906.3|1900.3|1908|1902|1906.3|1900.3|7
1604511300000|2020-11-04 17:35:00|1906|1900|1905.3|1899.3|1906|1900|1904.8|1898.8|25
1604511600000|2020-11-04 17:40:00|1905|1899|1903.8|1897.8|1905|1899|1903.8|1897.8|8
1604511900000|2020-11-04 17:45:00|1902.8|1896.8|1902.5|1896.5|1902.8|1896.8|1902.3|1896.3|5
1604512200000|2020-11-04 17:50:00|1902.3|1896.3|1905.5|1899.5|1905.5|1899.5|1902.3|1896.3|16
1604512500000|2020-11-04 17:55:00|1905.6|1899.6|1908.6|1902.6|1908.9|1902.9|1905.6|1899.6|26
1604538000000|2020-11-05 01:00:00|1910.3|1904.3|1907.5|1901.5|1910.3|1904.3|1907.5|1901.5|19
1604538300000|2020-11-05 01:05:00|1907.8|1901.8|1906.8|1900.8|1908.5|1902.5|1906.8|1900.8|22
1604538600000|2020-11-05 01:10:00|1907|1901|1905.3|1899.3|1907|1901|1905.1|1899.1|19
1604538900000|2020-11-05 01:15:00|1905.4|1899.4|1905.4|1899.4|1906|1900|1905|1899|13
1604539200000|2020-11-05 01:20:00|1905.5|1899.5|1905.6|1899.6|1906.3|1900.3|1905.5|1899.5|5
1604539500000|2020-11-05 01:25:00|1905.5|1899.5|1906|1900|1906.3|1900.3|1905.3|1899.3|12
1604539800000|2020-11-05 01:30:00|1905.9|1899.9|1905.4|1899.4|1906|1900|1905|1899|12
1604540100000|2020-11-05 01:35:00|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.6|1898.6|9
1604540400000|2020-11-05 01:40:00|1904.8|1898.8|1905|1899|1905|1899|1904.4|1898.4|4
1604540700000|2020-11-05 01:45:00|1904.8|1898.8|1904.5|1898.5|1904.8|1898.8|1903.9|1897.9|8
1604541000000|2020-11-05 01:50:00|1904.3|1898.3|1899.5|1893.5|1904.3|1898.3|1899|1893|24
1604541300000|2020-11-05 01:55:00|1899.6|1893.6|1899.4|1893.4|1899.9|1893.9|1899|1893|15
1604541600000|2020-11-05 02:00:00|1899.1|1893.1|1899.5|1893.5|1899.8|1893.8|1899.1|1893.1|5
1604541900000|2020-11-05 02:05:00|1899.3|1893.3|1898.9|1892.9|1899.3|1893.3|1898.9|1892.9|2
1604542200000|2020-11-05 02:10:00|1899|1893|1898.1|1892.1|1899|1893|1897.5|1891.5|12
1604542500000|2020-11-05 02:15:00|1897.9|1891.9|1897.9|1891.9|1897.9|1891.9|1897.9|1891.9|1
1604542800000|2020-11-05 02:20:00|1897.6|1891.6|1898.5|1892.5|1898.5|1892.5|1897.4|1891.4|9
1604543100000|2020-11-05 02:25:00|1897.9|1891.9|1898.3|1892.3|1898.9|1892.9|1897.9|1891.9|12
1604543400000|2020-11-05 02:30:00|1898|1892|1900|1894|1900.3|1894.3|1898|1892|19
1604543700000|2020-11-05 02:35:00|1899.8|1893.8|1900.5|1894.5|1900.8|1894.8|1899.8|1893.8|10
1604544000000|2020-11-05 02:40:00|1900.3|1894.3|1900.8|1894.8|1900.8|1894.8|1899.8|1893.8|6
1604544300000|2020-11-05 02:45:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1899.5|1893.5|11
1604544600000|2020-11-05 02:50:00|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1900.8|1894.8|10
1604544900000|2020-11-05 02:55:00|1901.5|1895.5|1904.8|1898.8|1905.3|1899.3|1901.5|1895.5|17
1604545200000|2020-11-05 03:00:00|1904.5|1898.5|1905.5|1899.5|1905.5|1899.5|1904.5|1898.5|5
1604545800000|2020-11-05 03:10:00|1904.9|1898.9|1904|1898|1904.9|1898.9|1903.4|1897.4|11
1604546100000|2020-11-05 03:15:00|1904.3|1898.3|1904.3|1898.3|1904.3|1898.3|1903.1|1897.1|8
1604546700000|2020-11-05 03:25:00|1904.5|1898.5|1905.5|1899.5|1905.5|1899.5|1904.5|1898.5|3
1604547000000|2020-11-05 03:30:00|1905.3|1899.3|1904|1898|1905.3|1899.3|1904|1898|7
1604547300000|2020-11-05 03:35:00|1903.8|1897.8|1904|1898|1904|1898|1903.8|1897.8|2
1604547600000|2020-11-05 03:40:00|1904.3|1898.3|1905.5|1899.5|1905.5|1899.5|1904.1|1898.1|7
1604547900000|2020-11-05 03:45:00|1905.3|1899.3|1904.8|1898.8|1905.3|1899.3|1904.8|1898.8|2
1604548200000|2020-11-05 03:50:00|1905|1899|1905|1899|1905.3|1899.3|1905|1899|3
1604548500000|2020-11-05 03:55:00|1904.8|1898.8|1904.6|1898.6|1904.8|1898.8|1904.6|1898.6|2
1604549100000|2020-11-05 04:05:00|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1604549400000|2020-11-05 04:10:00|1904.5|1898.5|1904.5|1898.5|1904.5|1898.5|1904.5|1898.5|1
1604549700000|2020-11-05 04:15:00|1905.5|1899.5|1906.9|1900.9|1907|1901|1905.5|1899.5|8
1604550000000|2020-11-05 04:20:00|1906.8|1900.8|1905.3|1899.3|1906.8|1900.8|1905.3|1899.3|3
1604550600000|2020-11-05 04:30:00|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1604550900000|2020-11-05 04:35:00|1905.3|1899.3|1905.3|1899.3|1905.3|1899.3|1905.3|1899.3|1
1604551200000|2020-11-05 04:40:00|1905.5|1899.5|1905.5|1899.5|1905.5|1899.5|1905.5|1899.5|1
1604551800000|2020-11-05 04:50:00|1904.8|1898.8|1904|1898|1904.8|1898.8|1904|1898|2
1604552100000|2020-11-05 04:55:00|1904.1|1898.1|1904.8|1898.8|1904.8|1898.8|1904.1|1898.1|3
1604552400000|2020-11-05 05:00:00|1904|1898|1904|1898|1904|1898|1904|1898|1
1604552700000|2020-11-05 05:05:00|1904.3|1898.3|1904.5|1898.5|1904.5|1898.5|1904.3|1898.3|2
1604553000000|2020-11-05 05:10:00|1904.6|1898.6|1904.8|1898.8|1904.8|1898.8|1904.6|1898.6|2
1604553600000|2020-11-05 05:20:00|1904.6|1898.6|1904.5|1898.5|1904.6|1898.6|1904.5|1898.5|2
1604553900000|2020-11-05 05:25:00|1904.8|1898.8|1904.8|1898.8|1904.8|1898.8|1904.8|1898.8|1
1604554200000|2020-11-05 05:30:00|1904.5|1898.5|1904.5|1898.5|1904.9|1898.9|1904.3|1898.3|9
1604554500000|2020-11-05 05:35:00|1904.8|1898.8|1904.5|1898.5|1905.1|1899.1|1904.5|1898.5|12
1604554800000|2020-11-05 05:40:00|1904.9|1898.9|1906.8|1900.8|1906.8|1900.8|1904.9|1898.9|12
1604555100000|2020-11-05 05:45:00|1906.6|1900.6|1905.9|1899.9|1906.6|1900.6|1905.8|1899.8|9
1604555400000|2020-11-05 05:50:00|1905.4|1899.4|1907.1|1901.1|1907.1|1901.1|1905.4|1899.4|13
1604555700000|2020-11-05 05:55:00|1907|1901|1908.6|1902.6|1908.6|1902.6|1907|1901|7
1604556000000|2020-11-05 06:00:00|1908.4|1902.4|1908.6|1902.6|1908.8|1902.8|1907.8|1901.8|9
1604556300000|2020-11-05 06:05:00|1908.8|1902.8|1907.4|1901.4|1908.8|1902.8|1907.4|1901.4|6
1604556600000|2020-11-05 06:10:00|1907.3|1901.3|1905.8|1899.8|1907.6|1901.6|1905.4|1899.4|15
1604556900000|2020-11-05 06:15:00|1906|1900|1905.4|1899.4|1906.3|1900.3|1905.4|1899.4|5
1604557200000|2020-11-05 06:20:00|1905.3|1899.3|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|8
1604557500000|2020-11-05 06:25:00|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1604557800000|2020-11-05 06:30:00|1906.4|1900.4|1906.3|1900.3|1906.5|1900.5|1905.8|1899.8|10
1604558400000|2020-11-05 06:40:00|1906.5|1900.5|1907.6|1901.6|1907.6|1901.6|1906.5|1900.5|6
1604558700000|2020-11-05 06:45:00|1907.5|1901.5|1907.3|1901.3|1907.5|1901.5|1907.3|1901.3|3
1604559000000|2020-11-05 06:50:00|1906.3|1900.3|1906.5|1900.5|1906.5|1900.5|1906.3|1900.3|5
1604559300000|2020-11-05 06:55:00|1906.3|1900.3|1904.3|1898.3|1906.3|1900.3|1904.3|1898.3|8
1604559600000|2020-11-05 07:00:00|1903.5|1897.5|1903.5|1897.5|1904.1|1898.1|1902.8|1896.8|15
1604559900000|2020-11-05 07:05:00|1903.4|1897.4|1901.6|1895.6|1903.5|1897.5|1901.6|1895.6|16
1604560200000|2020-11-05 07:10:00|1901.5|1895.5|1901.5|1895.5|1901.6|1895.6|1901|1895|13
1604560800000|2020-11-05 07:20:00|1901.3|1895.3|1903.8|1897.8|1904.6|1898.6|1901.3|1895.3|15
1604561100000|2020-11-05 07:25:00|1903.6|1897.6|1902.5|1896.5|1903.6|1897.6|1902.4|1896.4|13
1604561400000|2020-11-05 07:30:00|1902.8|1896.8|1900|1894|1902.8|1896.8|1899|1893|18
1604561700000|2020-11-05 07:35:00|1899.9|1893.9|1900|1894|1900.6|1894.6|1899|1893|34
1604562000000|2020-11-05 07:40:00|1899.8|1893.8|1902|1896|1902.6|1896.6|1899.5|1893.5|28
1604562300000|2020-11-05 07:45:00|1901.8|1895.8|1902.3|1896.3|1902.3|1896.3|1901.8|1895.8|7
1604562600000|2020-11-05 07:50:00|1902|1896|1902.3|1896.3|1902.5|1896.5|1901.8|1895.8|14
1604562900000|2020-11-05 07:55:00|1902.5|1896.5|1903.5|1897.5|1903.8|1897.8|1901.8|1895.8|19
1604563200000|2020-11-05 08:00:00|1903.3|1897.3|1898.3|1892.3|1903.5|1897.5|1898.3|1892.3|42
1604563500000|2020-11-05 08:05:00|1898|1892|1898.3|1892.3|1899|1893|1896.5|1890.5|32
1604563800000|2020-11-05 08:10:00|1898.5|1892.5|1900.8|1894.8|1901.3|1895.3|1898.5|1892.5|35
1604564100000|2020-11-05 08:15:00|1900.5|1894.5|1899.8|1893.8|1900.8|1894.8|1899|1893|35
1604564400000|2020-11-05 08:20:00|1900|1894|1899.8|1893.8|1900.3|1894.3|1899.5|1893.5|9
1604564700000|2020-11-05 08:25:00|1899|1893|1897.5|1891.5|1899.8|1893.8|1897.5|1891.5|28
1604565000000|2020-11-05 08:30:00|1896.8|1890.8|1895.8|1889.8|1896.8|1890.8|1894.8|1888.8|14
1604565300000|2020-11-05 08:35:00|1895.5|1889.5|1896.5|1890.5|1897.3|1891.3|1895.3|1889.3|34
1604565600000|2020-11-05 08:40:00|1896.8|1890.8|1894|1888|1896.8|1890.8|1893.8|1887.8|27
1604565900000|2020-11-05 08:45:00|1894.3|1888.3|1894.5|1888.5|1894.8|1888.8|1894|1888|14
1604566200000|2020-11-05 08:50:00|1894.8|1888.8|1895|1889|1895.5|1889.5|1894.8|1888.8|6
1604566500000|2020-11-05 08:55:00|1894.8|1888.8|1896|1890|1896|1890|1893.8|1887.8|23
1604566800000|2020-11-05 09:00:00|1896.3|1890.3|1895.8|1889.8|1896.5|1890.5|1895.8|1889.8|8
1604567100000|2020-11-05 09:05:00|1896.3|1890.3|1896.8|1890.8|1897.3|1891.3|1896.3|1890.3|8
1604567400000|2020-11-05 09:10:00|1896.5|1890.5|1893.8|1887.8|1896.5|1890.5|1893.8|1887.8|19
1604567700000|2020-11-05 09:15:00|1893.5|1887.5|1893.8|1887.8|1894.3|1888.3|1893.3|1887.3|18
1604568000000|2020-11-05 09:20:00|1893.5|1887.5|1894.5|1888.5|1896.3|1890.3|1893.3|1887.3|35
1604568300000|2020-11-05 09:25:00|1894.8|1888.8|1894.5|1888.5|1894.8|1888.8|1894.3|1888.3|9
1604568600000|2020-11-05 09:30:00|1894.8|1888.8|1893.8|1887.8|1895.3|1889.3|1893.8|1887.8|11
1604568900000|2020-11-05 09:35:00|1893.5|1887.5|1892.5|1886.5|1893.8|1887.8|1891.8|1885.8|18
1604569200000|2020-11-05 09:40:00|1892.8|1886.8|1895.8|1889.8|1896.3|1890.3|1892.8|1886.8|33
1604569500000|2020-11-05 09:45:00|1896.3|1890.3|1896.8|1890.8|1896.8|1890.8|1895.5|1889.5|12
1604569800000|2020-11-05 09:50:00|1897|1891|1896.3|1890.3|1897|1891|1896.3|1890.3|6
1604570100000|2020-11-05 09:55:00|1896.5|1890.5|1897.3|1891.3|1897.8|1891.8|1896.5|1890.5|10
1604570400000|2020-11-05 10:00:00|1897|1891|1897.8|1891.8|1898.3|1892.3|1897|1891|8
1604570700000|2020-11-05 10:05:00|1897.5|1891.5|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|9
1604571000000|2020-11-05 10:10:00|1898.3|1892.3|1897.3|1891.3|1898.3|1892.3|1896|1890|20
1604571300000|2020-11-05 10:15:00|1897.8|1891.8|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|16
1604571600000|2020-11-05 10:20:00|1899.3|1893.3|1899.3|1893.3|1899.3|1893.3|1898.8|1892.8|7
1604571900000|2020-11-05 10:25:00|1899|1893|1898|1892|1899|1893|1897.5|1891.5|9
1604572200000|2020-11-05 10:30:00|1897.8|1891.8|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|13
1604572500000|2020-11-05 10:35:00|1899|1893|1899.8|1893.8|1900.3|1894.3|1898.5|1892.5|24
1604572800000|2020-11-05 10:40:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899|1893|8
1604573100000|2020-11-05 10:45:00|1900|1894|1900.3|1894.3|1901.5|1895.5|1899.5|1893.5|29
1604573400000|2020-11-05 10:50:00|1900|1894|1898.8|1892.8|1900.3|1894.3|1898.8|1892.8|31
1604573700000|2020-11-05 10:55:00|1899|1893|1899|1893|1899.8|1893.8|1898.8|1892.8|29
1604574000000|2020-11-05 11:00:00|1900|1894|1902.3|1896.3|1902.3|1896.3|1899|1893|35
1604574300000|2020-11-05 11:05:00|1902|1896|1899.8|1893.8|1902.3|1896.3|1899.5|1893.5|32
1604574600000|2020-11-05 11:10:00|1900|1894|1901.5|1895.5|1902.3|1896.3|1900|1894|27
1604574900000|2020-11-05 11:15:00|1901.8|1895.8|1900.8|1894.8|1901.8|1895.8|1900.3|1894.3|11
1604575200000|2020-11-05 11:20:00|1900.5|1894.5|1901.3|1895.3|1901.3|1895.3|1900.3|1894.3|13
1604575500000|2020-11-05 11:25:00|1901|1895|1899.3|1893.3|1901|1895|1899|1893|10
1604575800000|2020-11-05 11:30:00|1900|1894|1899.8|1893.8|1900.5|1894.5|1899.3|1893.3|16
1604576100000|2020-11-05 11:35:00|1900|1894|1900.3|1894.3|1900.3|1894.3|1899.5|1893.5|8
1604576400000|2020-11-05 11:40:00|1900|1894|1899.5|1893.5|1900.3|1894.3|1899.3|1893.3|12
1604576700000|2020-11-05 11:45:00|1899.3|1893.3|1899.3|1893.3|1899.8|1893.8|1899.3|1893.3|4
1604577000000|2020-11-05 11:50:00|1899.8|1893.8|1899.8|1893.8|1899.8|1893.8|1899.3|1893.3|12
1604577300000|2020-11-05 11:55:00|1900.3|1894.3|1899.5|1893.5|1900.3|1894.3|1899.3|1893.3|10
1604577600000|2020-11-05 12:00:00|1899.3|1893.3|1899.8|1893.8|1899.8|1893.8|1899|1893|12
1604577900000|2020-11-05 12:05:00|1899.5|1893.5|1898.8|1892.8|1899.8|1893.8|1898.5|1892.5|18
1604578200000|2020-11-05 12:10:00|1898.5|1892.5|1898.8|1892.8|1899|1893|1898|1892|10
1604578500000|2020-11-05 12:15:00|1899|1893|1898.8|1892.8|1900.3|1894.3|1898.3|1892.3|13
1604578800000|2020-11-05 12:20:00|1898.5|1892.5|1900.3|1894.3|1900.3|1894.3|1898|1892|17
1604579100000|2020-11-05 12:25:00|1899.8|1893.8|1900|1894|1900|1894|1899.8|1893.8|2
1604579400000|2020-11-05 12:30:00|1900.3|1894.3|1901|1895|1901|1895|1900.3|1894.3|5
1604579700000|2020-11-05 12:35:00|1901.3|1895.3|1900.5|1894.5|1901.3|1895.3|1900.3|1894.3|14
1604580000000|2020-11-05 12:40:00|1900.8|1894.8|1900.8|1894.8|1901.3|1895.3|1900.8|1894.8|13
1604580300000|2020-11-05 12:45:00|1901|1895|1901.5|1895.5|1901.5|1895.5|1900.8|1894.8|8
1604580600000|2020-11-05 12:50:00|1901.8|1895.8|1901.5|1895.5|1903.3|1897.3|1901.5|1895.5|25
1604580900000|2020-11-05 12:55:00|1901.8|1895.8|1900.3|1894.3|1902.3|1896.3|1897.5|1891.5|96
1604581200000|2020-11-05 13:00:00|1900.5|1894.5|1900.8|1894.8|1901|1895|1898.5|1892.5|53
1604581500000|2020-11-05 13:05:00|1900.3|1894.3|1901.3|1895.3|1903.3|1897.3|1900|1894|41
1604581800000|2020-11-05 13:10:00|1901|1895|1899.8|1893.8|1901|1895|1898.8|1892.8|30
1604582100000|2020-11-05 13:15:00|1900.3|1894.3|1900|1894|1901|1895|1899.3|1893.3|51
1604582400000|2020-11-05 13:20:00|1900.3|1894.3|1900.8|1894.8|1901.3|1895.3|1898|1892|38
1604582700000|2020-11-05 13:25:00|1901.3|1895.3|1900|1894|1901.3|1895.3|1899.5|1893.5|31
1604583000000|2020-11-05 13:30:00|1900.3|1894.3|1900.8|1894.8|1901|1895|1899.8|1893.8|21
1604583300000|2020-11-05 13:35:00|1901|1895|1898.8|1892.8|1902.3|1896.3|1898.3|1892.3|34
1604583600000|2020-11-05 13:40:00|1899|1893|1897.8|1891.8|1899|1893|1897.8|1891.8|11
1604583900000|2020-11-05 13:45:00|1898|1892|1898.3|1892.3|1898.8|1892.8|1897.8|1891.8|19
1604584200000|2020-11-05 13:50:00|1898.5|1892.5|1897|1891|1899.3|1893.3|1897|1891|30
1604584500000|2020-11-05 13:55:00|1898|1892|1900|1894|1900.5|1894.5|1897.3|1891.3|27
1604584800000|2020-11-05 14:00:00|1899.8|1893.8|1899.3|1893.3|1900|1894|1898.3|1892.3|20
1604585100000|2020-11-05 14:05:00|1899|1893|1897.8|1891.8|1899|1893|1897.3|1891.3|21
1604585400000|2020-11-05 14:10:00|1897.5|1891.5|1896.8|1890.8|1897.5|1891.5|1896.8|1890.8|2
1604585700000|2020-11-05 14:15:00|1897|1891|1895|1889|1897.5|1891.5|1894.8|1888.8|25
1604586000000|2020-11-05 14:20:00|1894.8|1888.8|1897.5|1891.5|1897.5|1891.5|1894.8|1888.8|24
1604586300000|2020-11-05 14:25:00|1897.3|1891.3|1897.8|1891.8|1897.8|1891.8|1896.3|1890.3|29
1604586600000|2020-11-05 14:30:00|1897.5|1891.5|1899.8|1893.8|1900.3|1894.3|1897.3|1891.3|33
1604586900000|2020-11-05 14:35:00|1899.5|1893.5|1899.8|1893.8|1899.8|1893.8|1899.3|1893.3|12
1604587200000|2020-11-05 14:40:00|1900|1894|1902.3|1896.3|1903|1897|1900|1894|29
1604587500000|2020-11-05 14:45:00|1901.8|1895.8|1899.5|1893.5|1901.8|1895.8|1896.8|1890.8|49
1604587800000|2020-11-05 14:50:00|1899.8|1893.8|1898.5|1892.5|1901|1895|1897.8|1891.8|47
1604588100000|2020-11-05 14:55:00|1898.8|1892.8|1897.5|1891.5|1900.3|1894.3|1897.5|1891.5|30
1604588400000|2020-11-05 15:00:00|1897.8|1891.8|1898.8|1892.8|1899.3|1893.3|1897|1891|34
1604588700000|2020-11-05 15:05:00|1898.5|1892.5|1899.8|1893.8|1900.3|1894.3|1898.5|1892.5|34
1604589000000|2020-11-05 15:10:00|1899.5|1893.5|1900|1894|1900.3|1894.3|1899|1893|24
1604589300000|2020-11-05 15:15:00|1900.3|1894.3|1901.8|1895.8|1901.8|1895.8|1899.5|1893.5|39
1604589600000|2020-11-05 15:20:00|1901.5|1895.5|1902.8|1896.8|1902.8|1896.8|1901.5|1895.5|19
1604589900000|2020-11-05 15:25:00|1902|1896|1899.3|1893.3|1902|1896|1899.3|1893.3|48
1604590200000|2020-11-05 15:30:00|1899|1893|1896.8|1890.8|1899.3|1893.3|1896|1890|50
1604590500000|2020-11-05 15:35:00|1896.5|1890.5|1895.5|1889.5|1896.5|1890.5|1894.5|1888.5|35
1604590800000|2020-11-05 15:40:00|1895.3|1889.3|1900.5|1894.5|1901|1895|1895|1889|58
1604591100000|2020-11-05 15:45:00|1900.3|1894.3|1898.8|1892.8|1900.3|1894.3|1898.8|1892.8|28
1604591400000|2020-11-05 15:50:00|1899|1893|1897.8|1891.8|1899.3|1893.3|1897.8|1891.8|23
1604591700000|2020-11-05 15:55:00|1897.3|1891.3|1896.3|1890.3|1897.8|1891.8|1896|1890|28
1604592000000|2020-11-05 16:00:00|1896|1890|1898.8|1892.8|1898.8|1892.8|1895.8|1889.8|26
1604592300000|2020-11-05 16:05:00|1899.3|1893.3|1899.5|1893.5|1899.8|1893.8|1898.3|1892.3|26
1604592600000|2020-11-05 16:10:00|1899.3|1893.3|1898.3|1892.3|1900.3|1894.3|1897.5|1891.5|32
1604592900000|2020-11-05 16:15:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1897.5|1891.5|59
1604593200000|2020-11-05 16:20:00|1899|1893|1899.3|1893.3|1899.3|1893.3|1898.5|1892.5|12
1604593500000|2020-11-05 16:25:00|1899|1893|1902.5|1896.5|1902.5|1896.5|1899|1893|17
1604593800000|2020-11-05 16:30:00|1902.3|1896.3|1898.3|1892.3|1902.8|1896.8|1897.3|1891.3|85
1604594100000|2020-11-05 16:35:00|1898|1892|1898.3|1892.3|1898.8|1892.8|1897.3|1891.3|46
1604594400000|2020-11-05 16:40:00|1898|1892|1899.3|1893.3|1899.3|1893.3|1898|1892|9
1604594700000|2020-11-05 16:45:00|1899.5|1893.5|1897.8|1891.8|1899.5|1893.5|1897.8|1891.8|9
1604595000000|2020-11-05 16:50:00|1897.5|1891.5|1897|1891|1897.5|1891.5|1897|1891|2
1604595300000|2020-11-05 16:55:00|1896.8|1890.8|1894.8|1888.8|1896.8|1890.8|1893.8|1887.8|10
1604595600000|2020-11-05 17:00:00|1894.5|1888.5|1893.3|1887.3|1894.5|1888.5|1892.8|1886.8|17
1604596200000|2020-11-05 17:10:00|1893.5|1887.5|1893.8|1887.8|1894.8|1888.8|1893.3|1887.3|13
1604596500000|2020-11-05 17:15:00|1894|1888|1893.5|1887.5|1894.8|1888.8|1893.5|1887.5|8
1604596800000|2020-11-05 17:20:00|1893.3|1887.3|1892.8|1886.8|1893.3|1887.3|1892.5|1886.5|4
1604597100000|2020-11-05 17:25:00|1893|1887|1891|1885|1893|1887|1891|1885|7
1604597400000|2020-11-05 17:30:00|1890.8|1884.8|1889|1883|1890.8|1884.8|1887.8|1881.8|27
1604597700000|2020-11-05 17:35:00|1888.8|1882.8|1889.3|1883.3|1889.3|1883.3|1888.5|1882.5|5
1604598000000|2020-11-05 17:40:00|1889.5|1883.5|1890.3|1884.3|1890.3|1884.3|1888|1882|8
1604598300000|2020-11-05 17:45:00|1890.5|1884.5|1890.5|1884.5|1891|1885|1889|1883|11
1604598600000|2020-11-05 17:50:00|1890.3|1884.3|1891.5|1885.5|1891.5|1885.5|1890|1884|8
1604598900000|2020-11-05 17:55:00|1891.4|1885.4|1890.9|1884.9|1891.6|1885.6|1890.9|1884.9|7
1604624400000|2020-11-06 01:00:00|1896.6|1890.6|1895.5|1889.5|1897.4|1891.4|1895.3|1889.3|11
1604624700000|2020-11-06 01:05:00|1895.6|1889.6|1898.1|1892.1|1898.1|1892.1|1895.6|1889.6|23
1604625000000|2020-11-06 01:10:00|1898|1892|1898.5|1892.5|1899.5|1893.5|1897.6|1891.6|33
1604625300000|2020-11-06 01:15:00|1898.8|1892.8|1898.6|1892.6|1899.5|1893.5|1898.6|1892.6|11
1604625600000|2020-11-06 01:20:00|1899|1893|1899|1893|1899.3|1893.3|1898.4|1892.4|11
1604625900000|2020-11-06 01:25:00|1899.1|1893.1|1898.3|1892.3|1899.5|1893.5|1898.1|1892.1|11
1604626200000|2020-11-06 01:30:00|1898.1|1892.1|1897.4|1891.4|1898.3|1892.3|1897.4|1891.4|10
1604626500000|2020-11-06 01:35:00|1897.3|1891.3|1897.6|1891.6|1897.6|1891.6|1897|1891|10
1604626800000|2020-11-06 01:40:00|1897.4|1891.4|1898.4|1892.4|1898.6|1892.6|1897.4|1891.4|9
1604627100000|2020-11-06 01:45:00|1898.1|1892.1|1897.9|1891.9|1898.1|1892.1|1897.9|1891.9|4
1604627400000|2020-11-06 01:50:00|1898|1892|1898.3|1892.3|1898.3|1892.3|1898|1892|2
1604627700000|2020-11-06 01:55:00|1898.4|1892.4|1899.1|1893.1|1899.5|1893.5|1898.4|1892.4|11
1604628000000|2020-11-06 02:00:00|1898.9|1892.9|1898.9|1892.9|1899.5|1893.5|1898.9|1892.9|14
1604628300000|2020-11-06 02:05:00|1898.8|1892.8|1898.9|1892.9|1898.9|1892.9|1898.8|1892.8|2
1604628600000|2020-11-06 02:10:00|1899.1|1893.1|1897.9|1891.9|1899.1|1893.1|1897.9|1891.9|4
1604629200000|2020-11-06 02:20:00|1897.8|1891.8|1896.9|1890.9|1897.9|1891.9|1896.9|1890.9|6
1604629500000|2020-11-06 02:25:00|1896.8|1890.8|1896.9|1890.9|1896.9|1890.9|1896.8|1890.8|2
1604629800000|2020-11-06 02:30:00|1896.8|1890.8|1896.9|1890.9|1896.9|1890.9|1896.8|1890.8|2
1604630100000|2020-11-06 02:35:00|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1896.8|1890.8|1
1604630400000|2020-11-06 02:40:00|1896.9|1890.9|1897|1891|1897.4|1891.4|1896.9|1890.9|5
1604631300000|2020-11-06 02:55:00|1897.1|1891.1|1897.8|1891.8|1897.8|1891.8|1897.1|1891.1|4
1604631600000|2020-11-06 03:00:00|1897.5|1891.5|1898.4|1892.4|1898.4|1892.4|1897.5|1891.5|3
1604631900000|2020-11-06 03:05:00|1898.5|1892.5|1898.8|1892.8|1898.8|1892.8|1898.5|1892.5|3
1604632200000|2020-11-06 03:10:00|1898.6|1892.6|1898.3|1892.3|1898.6|1892.6|1897.9|1891.9|6
1604632500000|2020-11-06 03:15:00|1898.4|1892.4|1897.5|1891.5|1898.4|1892.4|1897.4|1891.4|8
1604633100000|2020-11-06 03:25:00|1897.4|1891.4|1897.5|1891.5|1897.5|1891.5|1897.4|1891.4|2
1604633400000|2020-11-06 03:30:00|1897.8|1891.8|1898|1892|1898|1892|1897.8|1891.8|3
1604633700000|2020-11-06 03:35:00|1897.8|1891.8|1898|1892|1898|1892|1897.8|1891.8|2
1604635200000|2020-11-06 04:00:00|1897.8|1891.8|1897.1|1891.1|1897.8|1891.8|1897|1891|4
1604635800000|2020-11-06 04:10:00|1896.9|1890.9|1897.1|1891.1|1897.1|1891.1|1896.9|1890.9|2
1604636100000|2020-11-06 04:15:00|1897.4|1891.4|1897.4|1891.4|1897.4|1891.4|1897.4|1891.4|1
1604636700000|2020-11-06 04:25:00|1897.8|1891.8|1897.6|1891.6|1897.8|1891.8|1897.6|1891.6|2
1604637300000|2020-11-06 04:35:00|1898|1892|1898.8|1892.8|1898.8|1892.8|1898|1892|4
1604637600000|2020-11-06 04:40:00|1898.3|1892.3|1898.3|1892.3|1898.5|1892.5|1897.9|1891.9|6
1604638200000|2020-11-06 04:50:00|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1898.1|1892.1|1
1604638500000|2020-11-06 04:55:00|1898|1892|1898|1892|1898|1892|1898|1892|1
1604638800000|2020-11-06 05:00:00|1898.3|1892.3|1898.3|1892.3|1898.4|1892.4|1897.9|1891.9|10
1604639100000|2020-11-06 05:05:00|1897.8|1891.8|1897.8|1891.8|1897.9|1891.9|1897.1|1891.1|11
1604639400000|2020-11-06 05:10:00|1897.9|1891.9|1897.5|1891.5|1897.9|1891.9|1897.4|1891.4|7
1604639700000|2020-11-06 05:15:00|1897.8|1891.8|1897.8|1891.8|1897.8|1891.8|1897.8|1891.8|1
1604640000000|2020-11-06 05:20:00|1897.4|1891.4|1897.5|1891.5|1897.5|1891.5|1897.4|1891.4|2
1604640300000|2020-11-06 05:25:00|1897.6|1891.6|1898|1892|1898|1892|1897.6|1891.6|3
1604640600000|2020-11-06 05:30:00|1898.3|1892.3|1896.5|1890.5|1898.4|1892.4|1896.4|1890.4|11
1604640900000|2020-11-06 05:35:00|1896.8|1890.8|1896.3|1890.3|1897|1891|1896.3|1890.3|5
1604641200000|2020-11-06 05:40:00|1896.5|1890.5|1897.4|1891.4|1897.4|1891.4|1896.5|1890.5|10
1604641500000|2020-11-06 05:45:00|1897.5|1891.5|1898.1|1892.1|1898.1|1892.1|1896.9|1890.9|17
1604641800000|2020-11-06 05:50:00|1898.4|1892.4|1898.6|1892.6|1898.6|1892.6|1898.4|1892.4|2
1604642100000|2020-11-06 05:55:00|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1898.5|1892.5|1
1604642400000|2020-11-06 06:00:00|1898.3|1892.3|1898.1|1892.1|1898.4|1892.4|1896.9|1890.9|13
1604642700000|2020-11-06 06:05:00|1898.4|1892.4|1898.5|1892.5|1899.3|1893.3|1898.4|1892.4|10
1604643000000|2020-11-06 06:10:00|1898.8|1892.8|1898.6|1892.6|1899.3|1893.3|1898.6|1892.6|7
1604643300000|2020-11-06 06:15:00|1898.8|1892.8|1899.1|1893.1|1899.5|1893.5|1898.8|1892.8|14
1604643600000|2020-11-06 06:20:00|1899|1893|1899|1893|1899|1893|1898.9|1892.9|3
1604643900000|2020-11-06 06:25:00|1898.9|1892.9|1897.4|1891.4|1898.9|1892.9|1896.9|1890.9|17
1604644200000|2020-11-06 06:30:00|1897.5|1891.5|1897.3|1891.3|1897.5|1891.5|1896.8|1890.8|7
1604644500000|2020-11-06 06:35:00|1897|1891|1897.3|1891.3|1897.6|1891.6|1897|1891|6
1604644800000|2020-11-06 06:40:00|1897.5|1891.5|1898|1892|1898|1892|1896.8|1890.8|12
1604645100000|2020-11-06 06:45:00|1897.8|1891.8|1897.3|1891.3|1897.8|1891.8|1897.3|1891.3|2
1604645400000|2020-11-06 06:50:00|1897.5|1891.5|1899|1893|1899.5|1893.5|1897.3|1891.3|11
1604645700000|2020-11-06 06:55:00|1898.8|1892.8|1897.5|1891.5|1899.5|1893.5|1897.5|1891.5|17
1604646000000|2020-11-06 07:00:00|1897.8|1891.8|1899.3|1893.3|1899.4|1893.4|1897.5|1891.5|20
1604646300000|2020-11-06 07:05:00|1899.4|1893.4|1899.1|1893.1|1899.6|1893.6|1899.1|1893.1|9
1604646600000|2020-11-06 07:10:00|1899.4|1893.4|1899.6|1893.6|1899.6|1893.6|1899.3|1893.3|5
1604646900000|2020-11-06 07:15:00|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1899.5|1893.5|1
1604647200000|2020-11-06 07:20:00|1899.4|1893.4|1899.4|1893.4|1899.5|1893.5|1899.1|1893.1|7
1604647500000|2020-11-06 07:25:00|1899.3|1893.3|1899.4|1893.4|1899.6|1893.6|1899.3|1893.3|5
1604647800000|2020-11-06 07:30:00|1899.5|1893.5|1900.4|1894.4|1900.4|1894.4|1898.8|1892.8|14
1604648100000|2020-11-06 07:35:00|1900.3|1894.3|1900.4|1894.4|1900.4|1894.4|1900.3|1894.3|2
1604648400000|2020-11-06 07:40:00|1900.6|1894.6|1900.8|1894.8|1900.9|1894.9|1900.4|1894.4|11
1604648700000|2020-11-06 07:45:00|1900.5|1894.5|1900.8|1894.8|1900.9|1894.9|1900.5|1894.5|7
1604649000000|2020-11-06 07:50:00|1900.9|1894.9|1900.3|1894.3|1901|1895|1900.3|1894.3|5
1604649300000|2020-11-06 07:55:00|1900.8|1894.8|1901|1895|1901.8|1895.8|1900.8|1894.8|10
1604649600000|2020-11-06 08:00:00|1901.3|1895.3|1902.3|1896.3|1902.5|1896.5|1901|1895|18
1604649900000|2020-11-06 08:05:00|1902.5|1896.5|1901.5|1895.5|1902.5|1896.5|1901.5|1895.5|11
1604650200000|2020-11-06 08:10:00|1901.3|1895.3|1900.5|1894.5|1901.8|1895.8|1900.5|1894.5|13
1604650500000|2020-11-06 08:15:00|1900.8|1894.8|1898.8|1892.8|1901.3|1895.3|1898|1892|33
1604650800000|2020-11-06 08:20:00|1899.5|1893.5|1897.8|1891.8|1899.8|1893.8|1897.8|1891.8|10
1604651100000|2020-11-06 08:25:00|1898|1892|1901|1895|1901.3|1895.3|1897.8|1891.8|29
1604651400000|2020-11-06 08:30:00|1900.8|1894.8|1901.3|1895.3|1901.3|1895.3|1900.8|1894.8|5
1604651700000|2020-11-06 08:35:00|1900.8|1894.8|1899.5|1893.5|1900.8|1894.8|1897.8|1891.8|27
1604652000000|2020-11-06 08:40:00|1899.3|1893.3|1898.5|1892.5|1900.3|1894.3|1897.8|1891.8|33
1604652300000|2020-11-06 08:45:00|1898.8|1892.8|1897.8|1891.8|1898.8|1892.8|1897.8|1891.8|12
1604652600000|2020-11-06 08:50:00|1898|1892|1898.8|1892.8|1899.3|1893.3|1898|1892|10
1604652900000|2020-11-06 08:55:00|1898.5|1892.5|1897.8|1891.8|1898.5|1892.5|1896.8|1890.8|14
1604653200000|2020-11-06 09:00:00|1898|1892|1901|1895|1901.8|1895.8|1897.8|1891.8|28
1604653500000|2020-11-06 09:05:00|1901.3|1895.3|1898.5|1892.5|1901.3|1895.3|1898.5|1892.5|18
1604653800000|2020-11-06 09:10:00|1898.3|1892.3|1896|1890|1898.3|1892.3|1896|1890|11
1604654100000|2020-11-06 09:15:00|1896.3|1890.3|1896.3|1890.3|1896.8|1890.8|1896.3|1890.3|5
1604654400000|2020-11-06 09:20:00|1895.8|1889.8|1896.3|1890.3|1896.3|1890.3|1895.3|1889.3|16
1604654700000|2020-11-06 09:25:00|1896|1890|1897.3|1891.3|1897.5|1891.5|1896|1890|14
1604655000000|2020-11-06 09:30:00|1897.5|1891.5|1897.3|1891.3|1897.5|1891.5|1897.3|1891.3|8
1604655300000|2020-11-06 09:35:00|1897.5|1891.5|1897.5|1891.5|1897.8|1891.8|1897.5|1891.5|3
1604655600000|2020-11-06 09:40:00|1897.3|1891.3|1898|1892|1898|1892|1897|1891|6
1604655900000|2020-11-06 09:45:00|1897.8|1891.8|1898|1892|1898|1892|1897.8|1891.8|2
1604656200000|2020-11-06 09:50:00|1897.8|1891.8|1897|1891|1897.8|1891.8|1896.3|1890.3|11
1604656500000|2020-11-06 09:55:00|1896.8|1890.8|1897.8|1891.8|1898|1892|1896|1890|15
1604656800000|2020-11-06 10:00:00|1898|1892|1897.8|1891.8|1898.5|1892.5|1897.3|1891.3|18
1604657100000|2020-11-06 10:05:00|1898|1892|1898.3|1892.3|1898.5|1892.5|1898|1892|12
1604657400000|2020-11-06 10:10:00|1898.5|1892.5|1898.3|1892.3|1898.5|1892.5|1897.3|1891.3|14
1604657700000|2020-11-06 10:15:00|1898|1892|1898.5|1892.5|1898.8|1892.8|1897.8|1891.8|9
1604658000000|2020-11-06 10:20:00|1898.8|1892.8|1898.5|1892.5|1898.8|1892.8|1898.5|1892.5|2
1604658300000|2020-11-06 10:25:00|1898.8|1892.8|1899|1893|1899.3|1893.3|1898.5|1892.5|6
1604658600000|2020-11-06 10:30:00|1899.3|1893.3|1899|1893|1899.3|1893.3|1899|1893|10
1604658900000|2020-11-06 10:35:00|1899.3|1893.3|1899.8|1893.8|1901|1895|1899.3|1893.3|13
1604659200000|2020-11-06 10:40:00|1900.5|1894.5|1898.9|1892.9|1901.3|1895.3|1898.9|1892.9|14
1604659500000|2020-11-06 10:45:00|1899.1|1893.1|1901.4|1895.4|1901.4|1895.4|1899.1|1893.1|15
1604659800000|2020-11-06 10:50:00|1901.9|1895.9|1901.9|1895.9|1902.1|1896.1|1901.4|1895.4|7
1604660100000|2020-11-06 10:55:00|1902.1|1896.1|1902.9|1896.9|1902.9|1896.9|1902.1|1896.1|3
1604660400000|2020-11-06 11:00:00|1903.1|1897.1|1905.6|1899.6|1905.6|1899.6|1902.9|1896.9|7
1604660700000|2020-11-06 11:05:00|1905.9|1899.9|1906.1|1900.1|1906.9|1900.9|1905.9|1899.9|17
1604661000000|2020-11-06 11:10:00|1906.4|1900.4|1905.4|1899.4|1906.6|1900.6|1905.1|1899.1|13
1604661300000|2020-11-06 11:15:00|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1905.4|1899.4|8
1604661600000|2020-11-06 11:20:00|1905.6|1899.6|1904.6|1898.6|1905.9|1899.9|1904.4|1898.4|20
1604661900000|2020-11-06 11:25:00|1904.4|1898.4|1904.4|1898.4|1904.9|1898.9|1903.9|1897.9|10
1604662200000|2020-11-06 11:30:00|1904.1|1898.1|1904.9|1898.9|1904.9|1898.9|1904.1|1898.1|17
1604662500000|2020-11-06 11:35:00|1905.1|1899.1|1906.4|1900.4|1907.6|1901.6|1904.9|1898.9|20
1604662800000|2020-11-06 11:40:00|1906.6|1900.6|1906.9|1900.9|1907.4|1901.4|1906.1|1900.1|24
1604663100000|2020-11-06 11:45:00|1906.6|1900.6|1906.9|1900.9|1907.4|1901.4|1906.1|1900.1|18
1604663400000|2020-11-06 11:50:00|1906.6|1900.6|1907.4|1901.4|1907.6|1901.6|1906.6|1900.6|16
1604663700000|2020-11-06 11:55:00|1907.6|1901.6|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|10
1604664000000|2020-11-06 12:00:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.9|1900.9|2
1604664300000|2020-11-06 12:05:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|8
1604664600000|2020-11-06 12:10:00|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1905.9|1899.9|14
1604664900000|2020-11-06 12:15:00|1907.1|1901.1|1906.6|1900.6|1907.4|1901.4|1905.9|1899.9|17
1604665200000|2020-11-06 12:20:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.9|1900.9|11
1604665500000|2020-11-06 12:25:00|1907.1|1901.1|1907.4|1901.4|1907.9|1901.9|1906.4|1900.4|25
1604665800000|2020-11-06 12:30:00|1907.1|1901.1|1907.4|1901.4|1907.6|1901.6|1907.1|1901.1|10
1604666100000|2020-11-06 12:35:00|1907.6|1901.6|1906.4|1900.4|1907.6|1901.6|1905.9|1899.9|12
1604666400000|2020-11-06 12:40:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|14
1604666700000|2020-11-06 12:45:00|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.4|1900.4|6
1604667000000|2020-11-06 12:50:00|1906.6|1900.6|1906.4|1900.4|1906.9|1900.9|1905.9|1899.9|14
1604667300000|2020-11-06 12:55:00|1906.1|1900.1|1906.6|1900.6|1907.9|1901.9|1905.1|1899.1|53
1604667600000|2020-11-06 13:00:00|1906.9|1900.9|1908.9|1902.9|1908.9|1902.9|1906.9|1900.9|45
1604668200000|2020-11-06 13:10:00|1909.1|1903.1|1907.9|1901.9|1909.1|1903.1|1907.4|1901.4|13
1604668500000|2020-11-06 13:15:00|1907.6|1901.6|1908.4|1902.4|1908.9|1902.9|1907.6|1901.6|34
1604668800000|2020-11-06 13:20:00|1908.1|1902.1|1907.4|1901.4|1908.6|1902.6|1907.4|1901.4|30
1604669100000|2020-11-06 13:25:00|1907.1|1901.1|1907.6|1901.6|1908.1|1902.1|1907.1|1901.1|8
1604669400000|2020-11-06 13:30:00|1908.1|1902.1|1909.6|1903.6|1909.6|1903.6|1908.1|1902.1|9
1604669700000|2020-11-06 13:35:00|1909.9|1903.9|1910.6|1904.6|1910.6|1904.6|1909.9|1903.9|6
1604670000000|2020-11-06 13:40:00|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.1|1904.1|17
1604670300000|2020-11-06 13:45:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1909.6|1903.6|6
1604670600000|2020-11-06 13:50:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|3
1604670900000|2020-11-06 13:55:00|1911.1|1905.1|1911.4|1905.4|1911.4|1905.4|1910.9|1904.9|4
1604671200000|2020-11-06 14:00:00|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.1|1905.1|5
1604671500000|2020-11-06 14:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.1|1905.1|7
1604671800000|2020-11-06 14:10:00|1912.1|1906.1|1912.9|1906.9|1913.1|1907.1|1912.1|1906.1|6
1604672100000|2020-11-06 14:15:00|1913.1|1907.1|1914.9|1908.9|1914.9|1908.9|1911.6|1905.6|48
1604672400000|2020-11-06 14:20:00|1915.1|1909.1|1914.1|1908.1|1915.9|1909.9|1913.1|1907.1|47
1604672700000|2020-11-06 14:25:00|1913.4|1907.4|1911.9|1905.9|1913.4|1907.4|1911.1|1905.1|29
1604673000000|2020-11-06 14:30:00|1911.6|1905.6|1910.4|1904.4|1911.9|1905.9|1909.1|1903.1|47
1604673300000|2020-11-06 14:35:00|1910.1|1904.1|1909.9|1903.9|1911.4|1905.4|1909.4|1903.4|55
1604673600000|2020-11-06 14:40:00|1909.6|1903.6|1908.9|1902.9|1909.9|1903.9|1907.1|1901.1|47
1604673900000|2020-11-06 14:45:00|1909.4|1903.4|1907.1|1901.1|1909.9|1903.9|1907.1|1901.1|23
1604674200000|2020-11-06 14:50:00|1906.9|1900.9|1907.1|1901.1|1907.6|1901.6|1905.1|1899.1|57
1604674500000|2020-11-06 14:55:00|1907.6|1901.6|1908.9|1902.9|1909.1|1903.1|1907.6|1901.6|18
1604674800000|2020-11-06 15:00:00|1909.1|1903.1|1910.9|1904.9|1910.9|1904.9|1908.9|1902.9|30
1604675100000|2020-11-06 15:05:00|1910.6|1904.6|1911.9|1905.9|1911.9|1905.9|1909.6|1903.6|19
1604675400000|2020-11-06 15:10:00|1912.1|1906.1|1914.9|1908.9|1914.9|1908.9|1912.1|1906.1|46
1604675700000|2020-11-06 15:15:00|1914.6|1908.6|1915.1|1909.1|1915.1|1909.1|1913.6|1907.6|25
1604676000000|2020-11-06 15:20:00|1915.4|1909.4|1916.9|1910.9|1917.9|1911.9|1915.4|1909.4|22
1604676300000|2020-11-06 15:25:00|1916.1|1910.1|1916.9|1910.9|1916.9|1910.9|1916.1|1910.1|3
1604676600000|2020-11-06 15:30:00|1915.6|1909.6|1916.4|1910.4|1917.1|1911.1|1915.1|1909.1|26
1604676900000|2020-11-06 15:35:00|1916.6|1910.6|1916.1|1910.1|1917.1|1911.1|1915.6|1909.6|38
1604677200000|2020-11-06 15:40:00|1915.9|1909.9|1916.6|1910.6|1917.1|1911.1|1915.1|1909.1|22
1604677500000|2020-11-06 15:45:00|1916.9|1910.9|1917.1|1911.1|1917.4|1911.4|1916.1|1910.1|22
1604677800000|2020-11-06 15:50:00|1917.4|1911.4|1917.1|1911.1|1917.9|1911.9|1916.6|1910.6|18
1604678100000|2020-11-06 15:55:00|1917.4|1911.4|1912.4|1906.4|1917.4|1911.4|1911.6|1905.6|67
1604678400000|2020-11-06 16:00:00|1912.1|1906.1|1913.4|1907.4|1913.4|1907.4|1910.6|1904.6|57
1604678700000|2020-11-06 16:05:00|1913.1|1907.1|1913.6|1907.6|1915.9|1909.9|1912.6|1906.6|43
1604679000000|2020-11-06 16:10:00|1913.4|1907.4|1911.6|1905.6|1914.6|1908.6|1911.1|1905.1|47
1604679300000|2020-11-06 16:15:00|1911.4|1905.4|1910.9|1904.9|1912.9|1906.9|1910.4|1904.4|74
1604679600000|2020-11-06 16:20:00|1911.1|1905.1|1910.4|1904.4|1911.9|1905.9|1910.1|1904.1|51
1604679900000|2020-11-06 16:25:00|1910.6|1904.6|1910.9|1904.9|1913.1|1907.1|1910.1|1904.1|32
1604680200000|2020-11-06 16:30:00|1910.6|1904.6|1903.6|1897.6|1911.9|1905.9|1902.1|1896.1|118
1604680500000|2020-11-06 16:35:00|1903.9|1897.9|1905.4|1899.4|1905.6|1899.6|1903.6|1897.6|33
1604680800000|2020-11-06 16:40:00|1905.6|1899.6|1906.1|1900.1|1906.9|1900.9|1905.1|1899.1|21
1604681100000|2020-11-06 16:45:00|1905.9|1899.9|1905.6|1899.6|1906.6|1900.6|1905.1|1899.1|26
1604681400000|2020-11-06 16:50:00|1906.6|1900.6|1907.4|1901.4|1907.4|1901.4|1906.1|1900.1|21
1604681700000|2020-11-06 16:55:00|1907.1|1901.1|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|17
1604682000000|2020-11-06 17:00:00|1905.9|1899.9|1906.1|1900.1|1906.6|1900.6|1905.9|1899.9|5
1604682300000|2020-11-06 17:05:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1604682600000|2020-11-06 17:10:00|1905.9|1899.9|1903.1|1897.1|1905.9|1899.9|1903.1|1897.1|16
1604682900000|2020-11-06 17:15:00|1903.4|1897.4|1902.6|1896.6|1903.6|1897.6|1902.4|1896.4|10
1604683200000|2020-11-06 17:20:00|1902.4|1896.4|1901.6|1895.6|1902.4|1896.4|1901.4|1895.4|5
1604683800000|2020-11-06 17:30:00|1901.4|1895.4|1901.6|1895.6|1901.6|1895.6|1901.4|1895.4|2
1604684100000|2020-11-06 17:35:00|1901.9|1895.9|1902.4|1896.4|1902.4|1896.4|1901.9|1895.9|3
1604684700000|2020-11-06 17:45:00|1902.1|1896.1|1902.6|1896.6|1902.6|1896.6|1902.1|1896.1|2
1604685000000|2020-11-06 17:50:00|1901.6|1895.6|1901.4|1895.4|1901.6|1895.6|1900.6|1894.6|8
1604685300000|2020-11-06 17:55:00|1902.1|1896.1|1903.1|1897.1|1904.3|1898.3|1902.1|1896.1|18
1604883600000|2020-11-09 01:00:00|1906|1894|1913.9|1907.9|1914.6|1908.6|1906|1894|8
1604883900000|2020-11-09 01:05:00|1914.1|1908.1|1919.9|1913.9|1921.6|1915.6|1914.1|1908.1|25
1604884200000|2020-11-09 01:10:00|1919.6|1913.6|1920.1|1914.1|1920.4|1914.4|1919.6|1913.6|6
1604884500000|2020-11-09 01:15:00|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|17
1604884800000|2020-11-09 01:20:00|1920.4|1914.4|1920.4|1914.4|1920.6|1914.6|1919.9|1913.9|9
1604885100000|2020-11-09 01:25:00|1920.1|1914.1|1920.6|1914.6|1920.6|1914.6|1920.1|1914.1|2
1604885400000|2020-11-09 01:30:00|1920.4|1914.4|1917.6|1911.6|1920.6|1914.6|1917.6|1911.6|36
1604885700000|2020-11-09 01:35:00|1917.4|1911.4|1916.9|1910.9|1918.1|1912.1|1914.9|1908.9|24
1604886000000|2020-11-09 01:40:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|7
1604886300000|2020-11-09 01:45:00|1917.4|1911.4|1916.1|1910.1|1917.4|1911.4|1916.1|1910.1|4
1604886600000|2020-11-09 01:50:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1914.1|1908.1|15
1604886900000|2020-11-09 01:55:00|1915.9|1909.9|1914.4|1908.4|1916.1|1910.1|1913.6|1907.6|18
1604887200000|2020-11-09 02:00:00|1913.9|1907.9|1914.4|1908.4|1915.4|1909.4|1913.6|1907.6|11
1604887500000|2020-11-09 02:05:00|1914.1|1908.1|1915.4|1909.4|1915.6|1909.6|1914.1|1908.1|9
1604888400000|2020-11-09 02:20:00|1915.1|1909.1|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|2
1604889000000|2020-11-09 02:30:00|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1604889300000|2020-11-09 02:35:00|1914.9|1908.9|1914.1|1908.1|1914.9|1908.9|1914.1|1908.1|6
1604889600000|2020-11-09 02:40:00|1914.4|1908.4|1914.1|1908.1|1914.6|1908.6|1913.9|1907.9|8
1604889900000|2020-11-09 02:45:00|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.1|1908.1|4
1604890200000|2020-11-09 02:50:00|1915.1|1909.1|1915.9|1909.9|1915.9|1909.9|1915.1|1909.1|7
1604890500000|2020-11-09 02:55:00|1916.6|1910.6|1916.9|1910.9|1917.1|1911.1|1916.6|1910.6|8
1604890800000|2020-11-09 03:00:00|1917.6|1911.6|1918.1|1912.1|1918.4|1912.4|1917.6|1911.6|11
1604891100000|2020-11-09 03:05:00|1918.4|1912.4|1918.6|1912.6|1918.6|1912.6|1918.4|1912.4|6
1604891400000|2020-11-09 03:10:00|1918.4|1912.4|1918.6|1912.6|1918.9|1912.9|1917.9|1911.9|13
1604891700000|2020-11-09 03:15:00|1919.1|1913.1|1919.6|1913.6|1919.6|1913.6|1919.1|1913.1|3
1604892000000|2020-11-09 03:20:00|1919.1|1913.1|1919.4|1913.4|1919.6|1913.6|1919.1|1913.1|10
1604892300000|2020-11-09 03:25:00|1919.1|1913.1|1919.1|1913.1|1919.6|1913.6|1919.1|1913.1|11
1604892600000|2020-11-09 03:30:00|1919.4|1913.4|1918.9|1912.9|1919.6|1913.6|1918.6|1912.6|10
1604892900000|2020-11-09 03:35:00|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1918.6|1912.6|4
1604893200000|2020-11-09 03:40:00|1919.4|1913.4|1919.4|1913.4|1919.6|1913.6|1919.1|1913.1|6
1604893500000|2020-11-09 03:45:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1604893800000|2020-11-09 03:50:00|1920.1|1914.1|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|3
1604894700000|2020-11-09 04:05:00|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|4
1604895600000|2020-11-09 04:20:00|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.1|1913.1|4
1604895900000|2020-11-09 04:25:00|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|4
1604896200000|2020-11-09 04:30:00|1919.4|1913.4|1918.6|1912.6|1919.4|1913.4|1918.1|1912.1|4
1604896500000|2020-11-09 04:35:00|1918.1|1912.1|1918.6|1912.6|1918.6|1912.6|1918.1|1912.1|3
1604896800000|2020-11-09 04:40:00|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1604897100000|2020-11-09 04:45:00|1918.4|1912.4|1917.9|1911.9|1918.4|1912.4|1917.6|1911.6|3
1604897400000|2020-11-09 04:50:00|1917.6|1911.6|1916.9|1910.9|1917.6|1911.6|1916.9|1910.9|2
1604897700000|2020-11-09 04:55:00|1917.1|1911.1|1915.6|1909.6|1917.4|1911.4|1915.4|1909.4|13
1604898000000|2020-11-09 05:00:00|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1604898300000|2020-11-09 05:05:00|1915.6|1909.6|1914.4|1908.4|1915.9|1909.9|1914.4|1908.4|15
1604898600000|2020-11-09 05:10:00|1914.6|1908.6|1914.9|1908.9|1915.4|1909.4|1914.6|1908.6|11
1604898900000|2020-11-09 05:15:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1604899200000|2020-11-09 05:20:00|1914.6|1908.6|1914.9|1908.9|1915.1|1909.1|1914.6|1908.6|4
1604899500000|2020-11-09 05:25:00|1915.1|1909.1|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|4
1604899800000|2020-11-09 05:30:00|1915.1|1909.1|1916.1|1910.1|1916.9|1910.9|1915.1|1909.1|22
1604900100000|2020-11-09 05:35:00|1915.9|1909.9|1916.6|1910.6|1916.9|1910.9|1915.9|1909.9|6
1604900400000|2020-11-09 05:40:00|1916.4|1910.4|1913.6|1907.6|1916.4|1910.4|1913.6|1907.6|9
1604900700000|2020-11-09 05:45:00|1913.9|1907.9|1915.1|1909.1|1915.1|1909.1|1913.9|1907.9|6
1604901000000|2020-11-09 05:50:00|1914.9|1908.9|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|5
1604901300000|2020-11-09 05:55:00|1915.1|1909.1|1915.1|1909.1|1915.6|1909.6|1914.9|1908.9|5
1604901600000|2020-11-09 06:00:00|1914.6|1908.6|1915.4|1909.4|1915.4|1909.4|1913.9|1907.9|10
1604901900000|2020-11-09 06:05:00|1915.6|1909.6|1915.1|1909.1|1915.9|1909.9|1914.6|1908.6|21
1604902200000|2020-11-09 06:10:00|1914.9|1908.9|1911.4|1905.4|1915.1|1909.1|1911.4|1905.4|11
1604902500000|2020-11-09 06:15:00|1912.1|1906.1|1911.4|1905.4|1912.6|1906.6|1910.9|1904.9|20
1604902800000|2020-11-09 06:20:00|1911.6|1905.6|1910.1|1904.1|1912.1|1906.1|1909.9|1903.9|8
1604903100000|2020-11-09 06:25:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|3
1604903400000|2020-11-09 06:30:00|1910.6|1904.6|1910.6|1904.6|1911.1|1905.1|1910.6|1904.6|5
1604903700000|2020-11-09 06:35:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1604904000000|2020-11-09 06:40:00|1910.4|1904.4|1911.9|1905.9|1912.1|1906.1|1910.4|1904.4|8
1604904300000|2020-11-09 06:45:00|1912.1|1906.1|1915.6|1909.6|1915.6|1909.6|1912.1|1906.1|20
1604904600000|2020-11-09 06:50:00|1915.9|1909.9|1915.4|1909.4|1916.1|1910.1|1914.4|1908.4|18
1604904900000|2020-11-09 06:55:00|1915.1|1909.1|1913.9|1907.9|1915.1|1909.1|1913.6|1907.6|37
1604905200000|2020-11-09 07:00:00|1913.6|1907.6|1913.6|1907.6|1914.4|1908.4|1913.6|1907.6|7
1604905500000|2020-11-09 07:05:00|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1604905800000|2020-11-09 07:10:00|1912.6|1906.6|1912.1|1906.1|1912.6|1906.6|1911.6|1905.6|8
1604906100000|2020-11-09 07:15:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.1|1905.1|7
1604906400000|2020-11-09 07:20:00|1912.1|1906.1|1912.1|1906.1|1912.4|1906.4|1911.6|1905.6|7
1604906700000|2020-11-09 07:25:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.6|1905.6|3
1604907000000|2020-11-09 07:30:00|1911.6|1905.6|1909.9|1903.9|1912.9|1906.9|1909.9|1903.9|17
1604907300000|2020-11-09 07:35:00|1910.1|1904.1|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|14
1604907600000|2020-11-09 07:40:00|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1910.4|1904.4|13
1604907900000|2020-11-09 07:45:00|1911.9|1905.9|1913.6|1907.6|1913.6|1907.6|1911.6|1905.6|16
1604908200000|2020-11-09 07:50:00|1913.9|1907.9|1913.4|1907.4|1914.4|1908.4|1913.4|1907.4|9
1604908500000|2020-11-09 07:55:00|1913.1|1907.1|1911.6|1905.6|1913.6|1907.6|1911.4|1905.4|20
1604908800000|2020-11-09 08:00:00|1911.4|1905.4|1910.9|1904.9|1912.6|1906.6|1910.4|1904.4|39
1604909100000|2020-11-09 08:05:00|1911.1|1905.1|1914.1|1908.1|1915.4|1909.4|1910.9|1904.9|33
1604909400000|2020-11-09 08:10:00|1914.6|1908.6|1913.6|1907.6|1915.1|1909.1|1912.6|1906.6|22
1604909700000|2020-11-09 08:15:00|1913.9|1907.9|1913.9|1907.9|1914.1|1908.1|1913.4|1907.4|11
1604910300000|2020-11-09 08:25:00|1912.9|1906.9|1910.9|1904.9|1913.1|1907.1|1910.4|1904.4|17
1604910600000|2020-11-09 08:30:00|1910.1|1904.1|1909.4|1903.4|1910.9|1904.9|1909.1|1903.1|13
1604910900000|2020-11-09 08:35:00|1909.1|1903.1|1909.9|1903.9|1910.1|1904.1|1908.9|1902.9|29
1604911200000|2020-11-09 08:40:00|1910.4|1904.4|1911.3|1905.3|1911.8|1905.8|1910.1|1904.1|26
1604911500000|2020-11-09 08:45:00|1911|1905|1910.3|1904.3|1911|1905|1909|1903|27
1604911800000|2020-11-09 08:50:00|1910|1904|1909.5|1903.5|1910.5|1904.5|1909.3|1903.3|24
1604912100000|2020-11-09 08:55:00|1909.3|1903.3|1911.8|1905.8|1913|1907|1909.3|1903.3|23
1604912400000|2020-11-09 09:00:00|1911.5|1905.5|1911.8|1905.8|1912.3|1906.3|1909.8|1903.8|35
1604912700000|2020-11-09 09:05:00|1912|1906|1913.3|1907.3|1913.8|1907.8|1912|1906|13
1604913000000|2020-11-09 09:10:00|1912.8|1906.8|1912.5|1906.5|1912.8|1906.8|1912.3|1906.3|8
1604913300000|2020-11-09 09:15:00|1912.3|1906.3|1909.3|1903.3|1912.8|1906.8|1909.3|1903.3|25
1604913600000|2020-11-09 09:20:00|1909.8|1903.8|1909.8|1903.8|1910|1904|1909.3|1903.3|16
1604913900000|2020-11-09 09:25:00|1909.5|1903.5|1907.8|1901.8|1909.5|1903.5|1906.8|1900.8|16
1604914200000|2020-11-09 09:30:00|1907.3|1901.3|1909.3|1903.3|1909.8|1903.8|1907.3|1901.3|21
1604914500000|2020-11-09 09:35:00|1909.8|1903.8|1909.3|1903.3|1910.8|1904.8|1909.3|1903.3|17
1604914800000|2020-11-09 09:40:00|1909|1903|1908.8|1902.8|1909.3|1903.3|1908.3|1902.3|15
1604915100000|2020-11-09 09:45:00|1909|1903|1911.5|1905.5|1911.5|1905.5|1908.8|1902.8|30
1604915400000|2020-11-09 09:50:00|1911.3|1905.3|1912|1906|1913.3|1907.3|1911.3|1905.3|33
1604915700000|2020-11-09 09:55:00|1911.8|1905.8|1911.3|1905.3|1912|1906|1911|1905|12
1604916000000|2020-11-09 10:00:00|1910.8|1904.8|1913.8|1907.8|1913.8|1907.8|1910.5|1904.5|30
1604916300000|2020-11-09 10:05:00|1913.5|1907.5|1913.3|1907.3|1913.5|1907.5|1912|1906|28
1604916600000|2020-11-09 10:10:00|1913.5|1907.5|1912.8|1906.8|1913.5|1907.5|1911.8|1905.8|21
1604916900000|2020-11-09 10:15:00|1913|1907|1914.5|1908.5|1914.5|1908.5|1913|1907|10
1604917200000|2020-11-09 10:20:00|1914.3|1908.3|1917|1911|1917|1911|1914.3|1908.3|33
1604917500000|2020-11-09 10:25:00|1916.8|1910.8|1915.3|1909.3|1916.8|1910.8|1915.3|1909.3|12
1604917800000|2020-11-09 10:30:00|1914.8|1908.8|1915.8|1909.8|1915.8|1909.8|1914.8|1908.8|18
1604918100000|2020-11-09 10:35:00|1916|1910|1916.8|1910.8|1917.3|1911.3|1915.3|1909.3|26
1604918400000|2020-11-09 10:40:00|1917|1911|1917.8|1911.8|1917.8|1911.8|1916.8|1910.8|4
1604919300000|2020-11-09 10:55:00|1917.5|1911.5|1916.8|1910.8|1917.5|1911.5|1916.3|1910.3|13
1604919600000|2020-11-09 11:00:00|1916.3|1910.3|1917.5|1911.5|1917.5|1911.5|1916.3|1910.3|6
1604919900000|2020-11-09 11:05:00|1917.3|1911.3|1917.5|1911.5|1917.5|1911.5|1916.3|1910.3|24
1604920200000|2020-11-09 11:10:00|1917.8|1911.8|1917.8|1911.8|1917.8|1911.8|1917.3|1911.3|13
1604920500000|2020-11-09 11:15:00|1917.5|1911.5|1917.3|1911.3|1917.8|1911.8|1917.3|1911.3|10
1604920800000|2020-11-09 11:20:00|1916.8|1910.8|1916.3|1910.3|1916.8|1910.8|1916|1910|20
1604921100000|2020-11-09 11:25:00|1915.5|1909.5|1916.3|1910.3|1916.8|1910.8|1915|1909|21
1604921400000|2020-11-09 11:30:00|1916|1910|1916.8|1910.8|1916.8|1910.8|1915.5|1909.5|9
1604921700000|2020-11-09 11:35:00|1916.5|1910.5|1917.3|1911.3|1917.3|1911.3|1915.3|1909.3|26
1604922000000|2020-11-09 11:40:00|1917|1911|1917.3|1911.3|1917.5|1911.5|1917|1911|10
1604922300000|2020-11-09 11:45:00|1917|1911|1927.3|1921.3|1928.3|1922.3|1917|1911|158
1604922600000|2020-11-09 11:50:00|1927|1921|1927.3|1921.3|1928.8|1922.8|1925.8|1919.8|87
1604922900000|2020-11-09 11:55:00|1927|1921|1929|1923|1929.8|1923.8|1925.3|1919.3|95
1604923200000|2020-11-09 12:00:00|1928.5|1922.5|1927|1921|1929.8|1923.8|1926.5|1920.5|72
1604923500000|2020-11-09 12:05:00|1927.3|1921.3|1930.8|1924.8|1930.8|1924.8|1927.3|1921.3|39
1604923800000|2020-11-09 12:10:00|1931|1925|1931|1925|1933.8|1927.8|1930.3|1924.3|53
1604924100000|2020-11-09 12:15:00|1930.8|1924.8|1933.5|1927.5|1934.5|1928.5|1930.5|1924.5|62
1604924400000|2020-11-09 12:20:00|1933.8|1927.8|1931.5|1925.5|1933.8|1927.8|1931.3|1925.3|52
1604924700000|2020-11-09 12:25:00|1931.8|1925.8|1932.8|1926.8|1934.3|1928.3|1931.3|1925.3|57
1604925000000|2020-11-09 12:30:00|1932.5|1926.5|1933.8|1927.8|1934.3|1928.3|1932.3|1926.3|45
1604925300000|2020-11-09 12:35:00|1934|1928|1932.3|1926.3|1934.3|1928.3|1931.3|1925.3|52
1604925600000|2020-11-09 12:40:00|1932|1926|1933.8|1927.8|1934.3|1928.3|1931.3|1925.3|44
1604925900000|2020-11-09 12:45:00|1933.5|1927.5|1932|1926|1934.3|1928.3|1931.8|1925.8|35
1604926200000|2020-11-09 12:50:00|1932.3|1926.3|1931.3|1925.3|1933|1927|1931|1925|27
1604926500000|2020-11-09 12:55:00|1931.5|1925.5|1933.8|1927.8|1934.3|1928.3|1931.5|1925.5|37
1604926800000|2020-11-09 13:00:00|1933.5|1927.5|1933.8|1927.8|1934|1928|1932|1926|88
1604927100000|2020-11-09 13:05:00|1933.5|1927.5|1933.8|1927.8|1936.5|1930.5|1933.3|1927.3|63
1604927400000|2020-11-09 13:10:00|1934|1928|1932|1926|1934.3|1928.3|1931.3|1925.3|45
1604927700000|2020-11-09 13:15:00|1931.8|1925.8|1929.5|1923.5|1933|1927|1929.3|1923.3|28
1604928000000|2020-11-09 13:20:00|1929.3|1923.3|1928.8|1922.8|1930.5|1924.5|1928.3|1922.3|49
1604928300000|2020-11-09 13:25:00|1928.5|1922.5|1926.8|1920.8|1929.8|1923.8|1926.5|1920.5|59
1604928600000|2020-11-09 13:30:00|1927|1921|1926|1920|1927.5|1921.5|1925.8|1919.8|50
1604928900000|2020-11-09 13:35:00|1925.8|1919.8|1927|1921|1927.3|1921.3|1925.5|1919.5|22
1604929200000|2020-11-09 13:40:00|1927.3|1921.3|1928.3|1922.3|1929.5|1923.5|1927|1921|32
1604929500000|2020-11-09 13:45:00|1928|1922|1930.5|1924.5|1931.8|1925.8|1928|1922|48
1604929800000|2020-11-09 13:50:00|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1929.8|1923.8|43
1604930100000|2020-11-09 13:55:00|1931|1925|1928.8|1922.8|1932.3|1926.3|1928.3|1922.3|48
1604930400000|2020-11-09 14:00:00|1929|1923|1932.8|1926.8|1933.8|1927.8|1928.8|1922.8|37
1604930700000|2020-11-09 14:05:00|1933|1927|1932.8|1926.8|1934.3|1928.3|1931.5|1925.5|27
1604931000000|2020-11-09 14:10:00|1932.5|1926.5|1931.8|1925.8|1933.3|1927.3|1931.3|1925.3|16
1604931300000|2020-11-09 14:15:00|1931.3|1925.3|1933.8|1927.8|1933.8|1927.8|1931.3|1925.3|8
1604931600000|2020-11-09 14:20:00|1933.5|1927.5|1935.3|1929.3|1935.3|1929.3|1933|1927|18
1604931900000|2020-11-09 14:25:00|1934.8|1928.8|1936.5|1930.5|1936.8|1930.8|1934.8|1928.8|21
1604932200000|2020-11-09 14:30:00|1936.8|1930.8|1936.5|1930.5|1937|1931|1935.3|1929.3|50
1604932500000|2020-11-09 14:35:00|1936.8|1930.8|1933.8|1927.8|1937|1931|1933.8|1927.8|68
1604932800000|2020-11-09 14:40:00|1933|1927|1932.8|1926.8|1933|1927|1931|1925|58
1604933100000|2020-11-09 14:45:00|1933|1927|1931.8|1925.8|1933|1927|1930.8|1924.8|51
1604933400000|2020-11-09 14:50:00|1931.3|1925.3|1932.8|1926.8|1932.8|1926.8|1931|1925|57
1604933700000|2020-11-09 14:55:00|1933.3|1927.3|1929|1923|1933.3|1927.3|1927.3|1921.3|74
1604934000000|2020-11-09 15:00:00|1928.8|1922.8|1925.4|1919.4|1929.8|1923.8|1925.4|1919.4|75
1604934300000|2020-11-09 15:05:00|1925.3|1919.3|1925|1919|1930|1924|1924.8|1918.8|91
1604934600000|2020-11-09 15:10:00|1924.8|1918.8|1929.4|1923.4|1929.9|1923.9|1924.5|1918.5|42
1604934900000|2020-11-09 15:15:00|1929.6|1923.6|1931.9|1925.9|1931.9|1925.9|1929.1|1923.1|52
1604935200000|2020-11-09 15:20:00|1931.6|1925.6|1927.9|1921.9|1932.1|1926.1|1927.4|1921.4|45
1604935500000|2020-11-09 15:25:00|1928.1|1922.1|1926.9|1920.9|1929.1|1923.1|1926.9|1920.9|43
1604935800000|2020-11-09 15:30:00|1926.6|1920.6|1926.4|1920.4|1927.1|1921.1|1924.6|1918.6|49
1604936100000|2020-11-09 15:35:00|1926.1|1920.1|1922.9|1916.9|1926.4|1920.4|1922.9|1916.9|47
1604936400000|2020-11-09 15:40:00|1923.1|1917.1|1923.9|1917.9|1924.6|1918.6|1922.9|1916.9|42
1604936700000|2020-11-09 15:45:00|1923.4|1917.4|1923.4|1917.4|1924.9|1918.9|1921.9|1915.9|42
1604937000000|2020-11-09 15:50:00|1922.9|1916.9|1920.1|1914.1|1923.6|1917.6|1920.1|1914.1|41
1604937300000|2020-11-09 15:55:00|1920.4|1914.4|1923.6|1917.6|1923.6|1917.6|1918.6|1912.6|88
1604937600000|2020-11-09 16:00:00|1923.9|1917.9|1921.6|1915.6|1924.1|1918.1|1920.4|1914.4|57
1604937900000|2020-11-09 16:05:00|1921.9|1915.9|1916.6|1910.6|1921.9|1915.9|1916.6|1910.6|51
1604938200000|2020-11-09 16:10:00|1916.4|1910.4|1912.4|1906.4|1916.6|1910.6|1910.6|1904.6|75
1604938500000|2020-11-09 16:15:00|1912.1|1906.1|1910.6|1904.6|1912.9|1906.9|1906.9|1900.9|68
1604938800000|2020-11-09 16:20:00|1910.9|1904.9|1901.1|1895.1|1911.4|1905.4|1899.8|1893.8|111
1604939100000|2020-11-09 16:25:00|1901.6|1895.6|1897.6|1891.6|1901.9|1895.9|1895.9|1889.9|72
1604939400000|2020-11-09 16:30:00|1897.9|1891.9|1899.4|1893.4|1900.9|1894.9|1892.1|1886.1|189
1604939700000|2020-11-09 16:35:00|1899.6|1893.6|1900.6|1894.6|1901.6|1895.6|1898.4|1892.4|43
1604940000000|2020-11-09 16:40:00|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1900.6|1894.6|12
1604940300000|2020-11-09 16:45:00|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1900.9|1894.9|20
1604940600000|2020-11-09 16:50:00|1901.9|1895.9|1903.4|1897.4|1903.6|1897.6|1900.9|1894.9|41
1604940900000|2020-11-09 16:55:00|1903.6|1897.6|1903.9|1897.9|1904.4|1898.4|1903.1|1897.1|20
1604941200000|2020-11-09 17:00:00|1904.1|1898.1|1903.1|1897.1|1904.1|1898.1|1903.1|1897.1|11
1604941500000|2020-11-09 17:05:00|1903.4|1897.4|1903.6|1897.6|1903.9|1897.9|1903.4|1897.4|3
1604941800000|2020-11-09 17:10:00|1903.9|1897.9|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|6
1604942100000|2020-11-09 17:15:00|1903.4|1897.4|1903.6|1897.6|1903.9|1897.9|1902.9|1896.9|19
1604942400000|2020-11-09 17:20:00|1904.1|1898.1|1905.1|1899.1|1905.4|1899.4|1903.9|1897.9|18
1604943000000|2020-11-09 17:30:00|1904.9|1898.9|1904.1|1898.1|1904.9|1898.9|1903.6|1897.6|10
1604943300000|2020-11-09 17:35:00|1903.9|1897.9|1903.6|1897.6|1903.9|1897.9|1903.6|1897.6|2
1604943600000|2020-11-09 17:40:00|1903.9|1897.9|1904.6|1898.6|1904.6|1898.6|1903.6|1897.6|9
1604943900000|2020-11-09 17:45:00|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.1|1898.1|5
1604944200000|2020-11-09 17:50:00|1904.1|1898.1|1904.4|1898.4|1904.6|1898.6|1904.1|1898.1|6
1604944500000|2020-11-09 17:55:00|1904.5|1898.5|1903.5|1897.5|1904.5|1898.5|1903.5|1897.5|10
1604970000000|2020-11-10 01:00:00|1905.1|1899.1|1905.4|1899.4|1905.9|1899.9|1904.1|1898.1|17
1604970300000|2020-11-10 01:05:00|1905.1|1899.1|1905.6|1899.6|1905.6|1899.6|1905.1|1899.1|3
1604970600000|2020-11-10 01:10:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1604970900000|2020-11-10 01:15:00|1905.6|1899.6|1906.4|1900.4|1906.4|1900.4|1904.6|1898.6|9
1604971200000|2020-11-10 01:20:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1905.9|1899.9|4
1604971500000|2020-11-10 01:25:00|1906.6|1900.6|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|5
1604971800000|2020-11-10 01:30:00|1906.9|1900.9|1907.6|1901.6|1908.1|1902.1|1906.1|1900.1|16
1604972100000|2020-11-10 01:35:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|9
1604972400000|2020-11-10 01:40:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|13
1604973000000|2020-11-10 01:50:00|1907.9|1901.9|1907.4|1901.4|1907.9|1901.9|1907.4|1901.4|5
1604973300000|2020-11-10 01:55:00|1907.6|1901.6|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|4
1604973600000|2020-11-10 02:00:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|4
1604973900000|2020-11-10 02:05:00|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.4|1901.4|6
1604974200000|2020-11-10 02:10:00|1908.1|1902.1|1907.9|1901.9|1908.1|1902.1|1907.9|1901.9|2
1604974800000|2020-11-10 02:20:00|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1604975100000|2020-11-10 02:25:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1604975400000|2020-11-10 02:30:00|1907.6|1901.6|1908.1|1902.1|1908.4|1902.4|1907.6|1901.6|5
1604975700000|2020-11-10 02:35:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.6|1901.6|4
1604976000000|2020-11-10 02:40:00|1908.1|1902.1|1907.6|1901.6|1908.1|1902.1|1907.6|1901.6|5
1604976300000|2020-11-10 02:45:00|1907.9|1901.9|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|7
1604976600000|2020-11-10 02:50:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1907.9|1901.9|9
1604976900000|2020-11-10 02:55:00|1908.1|1902.1|1909.6|1903.6|1909.6|1903.6|1908.1|1902.1|10
1604977200000|2020-11-10 03:00:00|1909.9|1903.9|1910.1|1904.1|1910.4|1904.4|1909.4|1903.4|13
1604977500000|2020-11-10 03:05:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|10
1604977800000|2020-11-10 03:10:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|13
1604978100000|2020-11-10 03:15:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|6
1604978400000|2020-11-10 03:20:00|1910.4|1904.4|1907.1|1901.1|1910.4|1904.4|1907.1|1901.1|23
1604978700000|2020-11-10 03:25:00|1907.4|1901.4|1909.1|1903.1|1909.1|1903.1|1907.4|1901.4|25
1604979000000|2020-11-10 03:30:00|1909.4|1903.4|1910.1|1904.1|1910.4|1904.4|1908.9|1902.9|16
1604979300000|2020-11-10 03:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|8
1604979600000|2020-11-10 03:40:00|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.1|1904.1|7
1604979900000|2020-11-10 03:45:00|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1604980200000|2020-11-10 03:50:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1604980500000|2020-11-10 03:55:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.9|1903.9|9
1604980800000|2020-11-10 04:00:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|3
1604981100000|2020-11-10 04:05:00|1910.4|1904.4|1910.1|1904.1|1910.6|1904.6|1909.9|1903.9|8
1604981400000|2020-11-10 04:10:00|1910.4|1904.4|1909.9|1903.9|1910.6|1904.6|1909.9|1903.9|9
1604981700000|2020-11-10 04:15:00|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604982000000|2020-11-10 04:20:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982300000|2020-11-10 04:25:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|3
1604982600000|2020-11-10 04:30:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982900000|2020-11-10 04:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604983200000|2020-11-10 04:40:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1604983500000|2020-11-10 04:45:00|1910.1|1904.1|1909.6|1903.6|1910.1|1904.1|1909.4|1903.4|4
1604983800000|2020-11-10 04:50:00|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1604984100000|2020-11-10 04:55:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|5
1604984700000|2020-11-10 05:05:00|1910.4|1904.4|1909.4|1903.4|1911.1|1905.1|1909.4|1903.4|12
1604985000000|2020-11-10 05:10:00|1908.9|1902.9|1909.1|1903.1|1909.1|1903.1|1908.4|1902.4|4
1604985300000|2020-11-10 05:15:00|1909.4|1903.4|1909.9|1903.9|1910.1|1904.1|1909.4|1903.4|6
1604985600000|2020-11-10 05:20:00|1909.4|1903.4|1909.6|1903.6|1909.6|1903.6|1907.6|1901.6|7
1604985900000|2020-11-10 05:25:00|1909.4|1903.4|1910.6|1904.6|1911.1|1905.1|1909.4|1903.4|19
1604986200000|2020-11-10 05:30:00|1910.9|1904.9|1908.9|1902.9|1911.1|1905.1|1908.9|1902.9|11
1604986500000|2020-11-10 05:35:00|1908.1|1902.1|1906.1|1900.1|1908.1|1902.1|1906.1|1900.1|6
1604986800000|2020-11-10 05:40:00|1905.9|1899.9|1904.9|1898.9|1905.9|1899.9|1904.6|1898.6|11
1604987100000|2020-11-10 05:45:00|1904.4|1898.4|1904.9|1898.9|1905.9|1899.9|1903.4|1897.4|31
1604987400000|2020-11-10 05:50:00|1904.6|1898.6|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|11
1604987700000|2020-11-10 05:55:00|1906.6|1900.6|1902.1|1896.1|1906.6|1900.6|1901.9|1895.9|40
1604988000000|2020-11-10 06:00:00|1901.9|1895.9|1903.9|1897.9|1904.9|1898.9|1901.9|1895.9|26
1604988300000|2020-11-10 06:05:00|1904.1|1898.1|1903.4|1897.4|1904.1|1898.1|1903.1|1897.1|4
1604988600000|2020-11-10 06:10:00|1904.1|1898.1|1902.4|1896.4|1904.6|1898.6|1902.4|1896.4|9
1604988900000|2020-11-10 06:15:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1900.4|1894.4|17
1604989200000|2020-11-10 06:20:00|1901.9|1895.9|1902.4|1896.4|1902.4|1896.4|1901.6|1895.6|8
1604989500000|2020-11-10 06:25:00|1901.9|1895.9|1901.4|1895.4|1903.1|1897.1|1901.4|1895.4|14
1604989800000|2020-11-10 06:30:00|1901.6|1895.6|1901.9|1895.9|1901.9|1895.9|1900.9|1894.9|11
1604990100000|2020-11-10 06:35:00|1901.6|1895.6|1903.6|1897.6|1903.6|1897.6|1901.6|1895.6|20
1604990400000|2020-11-10 06:40:00|1903.9|1897.9|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|10
1604990700000|2020-11-10 06:45:00|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.1|1899.1|10
1604991000000|2020-11-10 06:50:00|1906.1|1900.1|1905.4|1899.4|1906.4|1900.4|1905.4|1899.4|6
1604991300000|2020-11-10 06:55:00|1905.1|1899.1|1903.9|1897.9|1906.4|1900.4|1903.9|1897.9|18
1604991600000|2020-11-10 07:00:00|1904.1|1898.1|1905.6|1899.6|1905.6|1899.6|1904.1|1898.1|11
1604991900000|2020-11-10 07:05:00|1905.1|1899.1|1903.6|1897.6|1905.1|1899.1|1903.6|1897.6|21
1604992200000|2020-11-10 07:10:00|1903.4|1897.4|1900.9|1894.9|1903.4|1897.4|1900.9|1894.9|22
1604992500000|2020-11-10 07:15:00|1901.1|1895.1|1901.9|1895.9|1902.1|1896.1|1900.9|1894.9|7
1604992800000|2020-11-10 07:20:00|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1
1604993100000|2020-11-10 07:25:00|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1901.1|1895.1|8
1604993400000|2020-11-10 07:30:00|1902.1|1896.1|1903.4|1897.4|1903.4|1897.4|1902.1|1896.1|5
1604993700000|2020-11-10 07:35:00|1903.1|1897.1|1902.1|1896.1|1903.1|1897.1|1902.1|1896.1|11
1604994000000|2020-11-10 07:40:00|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1604994600000|2020-11-10 07:50:00|1902.1|1896.1|1901.9|1895.9|1902.1|1896.1|1901.1|1895.1|19
1604994900000|2020-11-10 07:55:00|1901.4|1895.4|1903.1|1897.1|1903.1|1897.1|1901.4|1895.4|23
1604995200000|2020-11-10 08:00:00|1903.4|1897.4|1907.1|1901.1|1907.9|1901.9|1903.4|1897.4|56
1604995500000|2020-11-10 08:05:00|1906.9|1900.9|1904.1|1898.1|1906.9|1900.9|1904.1|1898.1|21
1604995800000|2020-11-10 08:10:00|1905.1|1899.1|1906.4|1900.4|1906.4|1900.4|1904.4|1898.4|20
1604996100000|2020-11-10 08:15:00|1906.6|1900.6|1903.4|1897.4|1906.6|1900.6|1902.9|1896.9|50
1604996400000|2020-11-10 08:20:00|1903.6|1897.6|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1604996700000|2020-11-10 08:25:00|1904.4|1898.4|1906.4|1900.4|1907.6|1901.6|1904.4|1898.4|45
1604997000000|2020-11-10 08:30:00|1906.1|1900.1|1904.4|1898.4|1906.1|1900.1|1904.4|1898.4|22
1604997300000|2020-11-10 08:35:00|1904.6|1898.6|1905.1|1899.1|1905.6|1899.6|1903.9|1897.9|31
1604997600000|2020-11-10 08:40:00|1905.4|1899.4|1905.9|1899.9|1905.9|1899.9|1905.1|1899.1|14
1604997900000|2020-11-10 08:45:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|25
1604998200000|2020-11-10 08:50:00|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.1|1898.1|21
1604998500000|2020-11-10 08:55:00|1904.4|1898.4|1905.6|1899.6|1905.9|1899.9|1903.6|1897.6|29
1604998800000|2020-11-10 09:00:00|1905.9|1899.9|1906.1|1900.1|1907.6|1901.6|1905.9|1899.9|27
1604999100000|2020-11-10 09:05:00|1906.4|1900.4|1907.4|1901.4|1907.4|1901.4|1906.4|1900.4|19
1604999400000|2020-11-10 09:10:00|1907.1|1901.1|1906.9|1900.9|1907.9|1901.9|1906.6|1900.6|15
1604999700000|2020-11-10 09:15:00|1907.1|1901.1|1908.9|1902.9|1909.1|1903.1|1907.1|1901.1|18
1605000000000|2020-11-10 09:20:00|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|7
1605000300000|2020-11-10 09:25:00|1909.1|1903.1|1909.4|1903.4|1909.9|1903.9|1909.1|1903.1|8
1605000600000|2020-11-10 09:30:00|1909.6|1903.6|1907.4|1901.4|1910.9|1904.9|1906.9|1900.9|23
1605000900000|2020-11-10 09:35:00|1908.4|1902.4|1909.1|1903.1|1909.4|1903.4|1907.6|1901.6|33
1605001200000|2020-11-10 09:40:00|1909.4|1903.4|1908.4|1902.4|1909.6|1903.6|1906.6|1900.6|31
1605001500000|2020-11-10 09:45:00|1908.6|1902.6|1910.1|1904.1|1911.9|1905.9|1908.1|1902.1|65
1605001800000|2020-11-10 09:50:00|1910.4|1904.4|1908.6|1902.6|1910.4|1904.4|1908.6|1902.6|60
1605002100000|2020-11-10 09:55:00|1908.9|1902.9|1909.1|1903.1|1910.4|1904.4|1908.4|1902.4|44
1605002400000|2020-11-10 10:00:00|1909.4|1903.4|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|18
1605002700000|2020-11-10 10:05:00|1909.1|1903.1|1907.9|1901.9|1909.4|1903.4|1907.1|1901.1|56
1605003000000|2020-11-10 10:10:00|1908.1|1902.1|1906.4|1900.4|1908.4|1902.4|1905.6|1899.6|41
1605003300000|2020-11-10 10:15:00|1906.6|1900.6|1903.9|1897.9|1907.1|1901.1|1902.9|1896.9|43
1605003600000|2020-11-10 10:20:00|1903.4|1897.4|1901.9|1895.9|1905.1|1899.1|1901.1|1895.1|45
1605003900000|2020-11-10 10:25:00|1902.1|1896.1|1902.6|1896.6|1903.1|1897.1|1900.9|1894.9|47
1605004200000|2020-11-10 10:30:00|1903.1|1897.1|1902.1|1896.1|1904.1|1898.1|1901.4|1895.4|38
1605004500000|2020-11-10 10:35:00|1901.6|1895.6|1904.6|1898.6|1905.4|1899.4|1901.4|1895.4|46
1605004800000|2020-11-10 10:40:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|28
1605005100000|2020-11-10 10:45:00|1903.6|1897.6|1903.1|1897.1|1905.1|1899.1|1902.4|1896.4|32
1605005400000|2020-11-10 10:50:00|1903.4|1897.4|1904.6|1898.6|1904.6|1898.6|1903.4|1897.4|25
1605005700000|2020-11-10 10:55:00|1904.1|1898.1|1905.4|1899.4|1905.9|1899.9|1903.6|1897.6|15
1605006000000|2020-11-10 11:00:00|1905.1|1899.1|1905.6|1899.6|1905.9|1899.9|1904.4|1898.4|26
1605006300000|2020-11-10 11:05:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.4|1899.4|6
1605006600000|2020-11-10 11:10:00|1905.9|1899.9|1906.1|1900.1|1906.4|1900.4|1905.6|1899.6|12
1605006900000|2020-11-10 11:15:00|1905.9|1899.9|1906.6|1900.6|1906.6|1900.6|1905.9|1899.9|8
1605007200000|2020-11-10 11:20:00|1906.4|1900.4|1906.6|1900.6|1906.9|1900.9|1906.1|1900.1|8
1605007500000|2020-11-10 11:25:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.9|1899.9|20
1605007800000|2020-11-10 11:30:00|1906.1|1900.1|1906.9|1900.9|1907.1|1901.1|1905.6|1899.6|15
1605008100000|2020-11-10 11:35:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|2
1605008400000|2020-11-10 11:40:00|1907.4|1901.4|1908.1|1902.1|1908.1|1902.1|1907.1|1901.1|9
1605008700000|2020-11-10 11:45:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.4|1901.4|9
1605009000000|2020-11-10 11:50:00|1907.6|1901.6|1906.6|1900.6|1907.9|1901.9|1906.1|1900.1|25
1605009300000|2020-11-10 11:55:00|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1905.1|1899.1|8
1605009600000|2020-11-10 12:00:00|1906.4|1900.4|1905.9|1899.9|1906.6|1900.6|1904.9|1898.9|22
1605009900000|2020-11-10 12:05:00|1905.6|1899.6|1905.4|1899.4|1906.1|1900.1|1905.1|1899.1|17
1605010200000|2020-11-10 12:10:00|1905.6|1899.6|1905.9|1899.9|1906.6|1900.6|1905.4|1899.4|18
1605010500000|2020-11-10 12:15:00|1905.6|1899.6|1906.4|1900.4|1906.9|1900.9|1905.6|1899.6|22
1605010800000|2020-11-10 12:20:00|1906.1|1900.1|1905.6|1899.6|1906.4|1900.4|1905.6|1899.6|5
1605011100000|2020-11-10 12:25:00|1905.9|1899.9|1906.9|1900.9|1907.4|1901.4|1905.9|1899.9|9
1605011400000|2020-11-10 12:30:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|14
1605011700000|2020-11-10 12:35:00|1906.1|1900.1|1906.9|1900.9|1906.9|1900.9|1905.4|1899.4|22
1605012000000|2020-11-10 12:40:00|1906.6|1900.6|1905.1|1899.1|1906.6|1900.6|1905.1|1899.1|9
1605012300000|2020-11-10 12:45:00|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.6|1898.6|12
1605012600000|2020-11-10 12:50:00|1905.1|1899.1|1906.9|1900.9|1907.4|1901.4|1905.1|1899.1|18
1605012900000|2020-11-10 12:55:00|1906.6|1900.6|1901.6|1895.6|1906.9|1900.9|1901.4|1895.4|88
1605013200000|2020-11-10 13:00:00|1901.9|1895.9|1907.4|1901.4|1907.4|1901.4|1901.6|1895.6|25
1605013500000|2020-11-10 13:05:00|1907.1|1901.1|1903.9|1897.9|1907.1|1901.1|1903.1|1897.1|52
1605013800000|2020-11-10 13:10:00|1904.1|1898.1|1902.1|1896.1|1904.4|1898.4|1900.9|1894.9|48
1605014100000|2020-11-10 13:15:00|1902.4|1896.4|1902.4|1896.4|1902.6|1896.6|1899.9|1893.9|26
1605014400000|2020-11-10 13:20:00|1902.1|1896.1|1904.4|1898.4|1904.6|1898.6|1901.9|1895.9|51
1605014700000|2020-11-10 13:25:00|1903.6|1897.6|1903.1|1897.1|1904.6|1898.6|1902.9|1896.9|48
1605015000000|2020-11-10 13:30:00|1902.9|1896.9|1902.1|1896.1|1903.9|1897.9|1901.6|1895.6|37
1605015300000|2020-11-10 13:35:00|1901.9|1895.9|1900.4|1894.4|1902.1|1896.1|1900.1|1894.1|32
1605015600000|2020-11-10 13:40:00|1900.1|1894.1|1900.6|1894.6|1900.6|1894.6|1898.9|1892.9|46
1605015900000|2020-11-10 13:45:00|1900.4|1894.4|1899.4|1893.4|1900.4|1894.4|1898.4|1892.4|32
1605016200000|2020-11-10 13:50:00|1899.6|1893.6|1899.9|1893.9|1901.1|1895.1|1899.4|1893.4|41
1605016500000|2020-11-10 13:55:00|1899.6|1893.6|1900.1|1894.1|1901.1|1895.1|1899.4|1893.4|26
1605016800000|2020-11-10 14:00:00|1899.9|1893.9|1901.4|1895.4|1901.6|1895.6|1898.1|1892.1|36
1605017100000|2020-11-10 14:05:00|1901.1|1895.1|1903.4|1897.4|1903.9|1897.9|1901.1|1895.1|38
1605017400000|2020-11-10 14:10:00|1903.6|1897.6|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|14
1605017700000|2020-11-10 14:15:00|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1904.6|1898.6|8
1605018000000|2020-11-10 14:20:00|1905.1|1899.1|1905.6|1899.6|1906.6|1900.6|1905.1|1899.1|23
1605018300000|2020-11-10 14:25:00|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1902.6|1896.6|40
1605018600000|2020-11-10 14:30:00|1904.9|1898.9|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1605018900000|2020-11-10 14:35:00|1903.9|1897.9|1904.6|1898.6|1904.6|1898.6|1902.9|1896.9|46
1605019200000|2020-11-10 14:40:00|1904.4|1898.4|1904.6|1898.6|1905.6|1899.6|1903.1|1897.1|21
1605019500000|2020-11-10 14:45:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|22
1605019800000|2020-11-10 14:50:00|1906.4|1900.4|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|36
1605020100000|2020-11-10 14:55:00|1906.6|1900.6|1907.1|1901.1|1909.6|1903.6|1905.4|1899.4|45
1605020400000|2020-11-10 15:00:00|1906.6|1900.6|1908.6|1902.6|1908.9|1902.9|1905.4|1899.4|39
1605020700000|2020-11-10 15:05:00|1908.9|1902.9|1909.9|1903.9|1910.6|1904.6|1908.1|1902.1|49
1605021000000|2020-11-10 15:10:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.6|1903.6|41
1605021300000|2020-11-10 15:15:00|1910.6|1904.6|1910.9|1904.9|1911.1|1905.1|1910.4|1904.4|28
1605021600000|2020-11-10 15:20:00|1911.1|1905.1|1911.1|1905.1|1911.9|1905.9|1910.6|1904.6|19
1605021900000|2020-11-10 15:25:00|1911.6|1905.6|1910.9|1904.9|1911.9|1905.9|1910.9|1904.9|18
1605022200000|2020-11-10 15:30:00|1910.6|1904.6|1910.1|1904.1|1910.6|1904.6|1909.6|1903.6|12
1605022500000|2020-11-10 15:35:00|1910.4|1904.4|1909.4|1903.4|1910.6|1904.6|1908.1|1902.1|55
1605022800000|2020-11-10 15:40:00|1909.6|1903.6|1907.1|1901.1|1909.9|1903.9|1906.1|1900.1|39
1605023100000|2020-11-10 15:45:00|1907.4|1901.4|1908.4|1902.4|1910.1|1904.1|1907.4|1901.4|43
1605023400000|2020-11-10 15:50:00|1908.1|1902.1|1910.1|1904.1|1910.1|1904.1|1907.6|1901.6|34
1605023700000|2020-11-10 15:55:00|1910.4|1904.4|1910.4|1904.4|1911.4|1905.4|1909.9|1903.9|27
1605024000000|2020-11-10 16:00:00|1910.6|1904.6|1911.6|1905.6|1912.1|1906.1|1910.6|1904.6|20
1605024300000|2020-11-10 16:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1910.6|1904.6|18
1605024600000|2020-11-10 16:10:00|1911.6|1905.6|1914.9|1908.9|1915.1|1909.1|1911.1|1905.1|28
1605024900000|2020-11-10 16:15:00|1914.6|1908.6|1911.1|1905.1|1915.1|1909.1|1910.9|1904.9|53
1605025200000|2020-11-10 16:20:00|1910.9|1904.9|1909.4|1903.4|1911.1|1905.1|1908.9|1902.9|28
1605025500000|2020-11-10 16:25:00|1909.6|1903.6|1911.4|1905.4|1911.9|1905.9|1909.1|1903.1|50
1605025800000|2020-11-10 16:30:00|1911.6|1905.6|1911.6|1905.6|1912.4|1906.4|1908.6|1902.6|123
1605026100000|2020-11-10 16:35:00|1911.4|1905.4|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|41
1605026400000|2020-11-10 16:40:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|28
1605026700000|2020-11-10 16:45:00|1911.9|1905.9|1912.4|1906.4|1912.4|1906.4|1911.4|1905.4|13
1605027000000|2020-11-10 16:50:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1605027300000|2020-11-10 16:55:00|1912.6|1906.6|1912.9|1906.9|1913.4|1907.4|1912.6|1906.6|5
1605027600000|2020-11-10 17:00:00|1912.6|1906.6|1912.9|1906.9|1913.6|1907.6|1912.4|1906.4|8
1605027900000|2020-11-10 17:05:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|11
1605028200000|2020-11-10 17:10:00|1913.6|1907.6|1914.1|1908.1|1914.4|1908.4|1913.6|1907.6|17
1605028500000|2020-11-10 17:15:00|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|5
1605029100000|2020-11-10 17:25:00|1914.6|1908.6|1914.4|1908.4|1914.9|1908.9|1914.1|1908.1|8
1605029400000|2020-11-10 17:30:00|1914.6|1908.6|1914.6|1908.6|1915.4|1909.4|1914.6|1908.6|11
1605029700000|2020-11-10 17:35:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.4|1908.4|5
1605030000000|2020-11-10 17:40:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|2
1605030300000|2020-11-10 17:45:00|1915.1|1909.1|1914.6|1908.6|1915.4|1909.4|1914.4|1908.4|7
1605030600000|2020-11-10 17:50:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.1|1908.1|8
1605030900000|2020-11-10 17:55:00|1915.8|1909.8|1915.9|1909.9|1915.9|1909.9|1915|1909|14
1604970000000|2020-11-10 01:00:00|1905.1|1899.1|1905.4|1899.4|1905.9|1899.9|1904.1|1898.1|17
1604970300000|2020-11-10 01:05:00|1905.1|1899.1|1905.6|1899.6|1905.6|1899.6|1905.1|1899.1|3
1604970600000|2020-11-10 01:10:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1604970900000|2020-11-10 01:15:00|1905.6|1899.6|1906.4|1900.4|1906.4|1900.4|1904.6|1898.6|9
1604971200000|2020-11-10 01:20:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1905.9|1899.9|4
1604971500000|2020-11-10 01:25:00|1906.6|1900.6|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|5
1604971800000|2020-11-10 01:30:00|1906.9|1900.9|1907.6|1901.6|1908.1|1902.1|1906.1|1900.1|16
1604972100000|2020-11-10 01:35:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|9
1604972400000|2020-11-10 01:40:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.6|1900.6|13
1604973000000|2020-11-10 01:50:00|1907.9|1901.9|1907.4|1901.4|1907.9|1901.9|1907.4|1901.4|5
1604973300000|2020-11-10 01:55:00|1907.6|1901.6|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|4
1604973600000|2020-11-10 02:00:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|4
1604973900000|2020-11-10 02:05:00|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.4|1901.4|6
1604974200000|2020-11-10 02:10:00|1908.1|1902.1|1907.9|1901.9|1908.1|1902.1|1907.9|1901.9|2
1604974800000|2020-11-10 02:20:00|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1604975100000|2020-11-10 02:25:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1604975400000|2020-11-10 02:30:00|1907.6|1901.6|1908.1|1902.1|1908.4|1902.4|1907.6|1901.6|5
1604975700000|2020-11-10 02:35:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.6|1901.6|4
1604976000000|2020-11-10 02:40:00|1908.1|1902.1|1907.6|1901.6|1908.1|1902.1|1907.6|1901.6|5
1604976300000|2020-11-10 02:45:00|1907.9|1901.9|1908.1|1902.1|1908.6|1902.6|1907.6|1901.6|7
1604976600000|2020-11-10 02:50:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1907.9|1901.9|9
1604976900000|2020-11-10 02:55:00|1908.1|1902.1|1909.6|1903.6|1909.6|1903.6|1908.1|1902.1|10
1604977200000|2020-11-10 03:00:00|1909.9|1903.9|1910.1|1904.1|1910.4|1904.4|1909.4|1903.4|13
1604977500000|2020-11-10 03:05:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|10
1604977800000|2020-11-10 03:10:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|13
1604978100000|2020-11-10 03:15:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|6
1604978400000|2020-11-10 03:20:00|1910.4|1904.4|1907.1|1901.1|1910.4|1904.4|1907.1|1901.1|23
1604978700000|2020-11-10 03:25:00|1907.4|1901.4|1909.1|1903.1|1909.1|1903.1|1907.4|1901.4|25
1604979000000|2020-11-10 03:30:00|1909.4|1903.4|1910.1|1904.1|1910.4|1904.4|1908.9|1902.9|16
1604979300000|2020-11-10 03:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|8
1604979600000|2020-11-10 03:40:00|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.1|1904.1|7
1604979900000|2020-11-10 03:45:00|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1604980200000|2020-11-10 03:50:00|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1604980500000|2020-11-10 03:55:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.9|1903.9|9
1604980800000|2020-11-10 04:00:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|3
1604981100000|2020-11-10 04:05:00|1910.4|1904.4|1910.1|1904.1|1910.6|1904.6|1909.9|1903.9|8
1604981400000|2020-11-10 04:10:00|1910.4|1904.4|1909.9|1903.9|1910.6|1904.6|1909.9|1903.9|9
1604981700000|2020-11-10 04:15:00|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604982000000|2020-11-10 04:20:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982300000|2020-11-10 04:25:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|3
1604982600000|2020-11-10 04:30:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1604982900000|2020-11-10 04:35:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1604983200000|2020-11-10 04:40:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1604983500000|2020-11-10 04:45:00|1910.1|1904.1|1909.6|1903.6|1910.1|1904.1|1909.4|1903.4|4
1604983800000|2020-11-10 04:50:00|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1604984100000|2020-11-10 04:55:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|5
1604984700000|2020-11-10 05:05:00|1910.4|1904.4|1909.4|1903.4|1911.1|1905.1|1909.4|1903.4|12
1604985000000|2020-11-10 05:10:00|1908.9|1902.9|1909.1|1903.1|1909.1|1903.1|1908.4|1902.4|4
1604985300000|2020-11-10 05:15:00|1909.4|1903.4|1909.9|1903.9|1910.1|1904.1|1909.4|1903.4|6
1604985600000|2020-11-10 05:20:00|1909.4|1903.4|1909.6|1903.6|1909.6|1903.6|1907.6|1901.6|7
1604985900000|2020-11-10 05:25:00|1909.4|1903.4|1910.6|1904.6|1911.1|1905.1|1909.4|1903.4|19
1604986200000|2020-11-10 05:30:00|1910.9|1904.9|1908.9|1902.9|1911.1|1905.1|1908.9|1902.9|11
1604986500000|2020-11-10 05:35:00|1908.1|1902.1|1906.1|1900.1|1908.1|1902.1|1906.1|1900.1|6
1604986800000|2020-11-10 05:40:00|1905.9|1899.9|1904.9|1898.9|1905.9|1899.9|1904.6|1898.6|11
1604987100000|2020-11-10 05:45:00|1904.4|1898.4|1904.9|1898.9|1905.9|1899.9|1903.4|1897.4|31
1604987400000|2020-11-10 05:50:00|1904.6|1898.6|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|11
1604987700000|2020-11-10 05:55:00|1906.6|1900.6|1902.1|1896.1|1906.6|1900.6|1901.9|1895.9|40
1604988000000|2020-11-10 06:00:00|1901.9|1895.9|1903.9|1897.9|1904.9|1898.9|1901.9|1895.9|26
1604988300000|2020-11-10 06:05:00|1904.1|1898.1|1903.4|1897.4|1904.1|1898.1|1903.1|1897.1|4
1604988600000|2020-11-10 06:10:00|1904.1|1898.1|1902.4|1896.4|1904.6|1898.6|1902.4|1896.4|9
1604988900000|2020-11-10 06:15:00|1901.9|1895.9|1901.6|1895.6|1901.9|1895.9|1900.4|1894.4|17
1604989200000|2020-11-10 06:20:00|1901.9|1895.9|1902.4|1896.4|1902.4|1896.4|1901.6|1895.6|8
1604989500000|2020-11-10 06:25:00|1901.9|1895.9|1901.4|1895.4|1903.1|1897.1|1901.4|1895.4|14
1604989800000|2020-11-10 06:30:00|1901.6|1895.6|1901.9|1895.9|1901.9|1895.9|1900.9|1894.9|11
1604990100000|2020-11-10 06:35:00|1901.6|1895.6|1903.6|1897.6|1903.6|1897.6|1901.6|1895.6|20
1604990400000|2020-11-10 06:40:00|1903.9|1897.9|1905.6|1899.6|1905.6|1899.6|1903.9|1897.9|10
1604990700000|2020-11-10 06:45:00|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.1|1899.1|10
1604991000000|2020-11-10 06:50:00|1906.1|1900.1|1905.4|1899.4|1906.4|1900.4|1905.4|1899.4|6
1604991300000|2020-11-10 06:55:00|1905.1|1899.1|1903.9|1897.9|1906.4|1900.4|1903.9|1897.9|18
1604991600000|2020-11-10 07:00:00|1904.1|1898.1|1905.6|1899.6|1905.6|1899.6|1904.1|1898.1|11
1604991900000|2020-11-10 07:05:00|1905.1|1899.1|1903.6|1897.6|1905.1|1899.1|1903.6|1897.6|21
1604992200000|2020-11-10 07:10:00|1903.4|1897.4|1900.9|1894.9|1903.4|1897.4|1900.9|1894.9|22
1604992500000|2020-11-10 07:15:00|1901.1|1895.1|1901.9|1895.9|1902.1|1896.1|1900.9|1894.9|7
1604992800000|2020-11-10 07:20:00|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1
1604993100000|2020-11-10 07:25:00|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1901.1|1895.1|8
1604993400000|2020-11-10 07:30:00|1902.1|1896.1|1903.4|1897.4|1903.4|1897.4|1902.1|1896.1|5
1604993700000|2020-11-10 07:35:00|1903.1|1897.1|1902.1|1896.1|1903.1|1897.1|1902.1|1896.1|11
1604994000000|2020-11-10 07:40:00|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1604994600000|2020-11-10 07:50:00|1902.1|1896.1|1901.9|1895.9|1902.1|1896.1|1901.1|1895.1|19
1604994900000|2020-11-10 07:55:00|1901.4|1895.4|1903.1|1897.1|1903.1|1897.1|1901.4|1895.4|23
1604995200000|2020-11-10 08:00:00|1903.4|1897.4|1907.1|1901.1|1907.9|1901.9|1903.4|1897.4|56
1604995500000|2020-11-10 08:05:00|1906.9|1900.9|1904.1|1898.1|1906.9|1900.9|1904.1|1898.1|21
1604995800000|2020-11-10 08:10:00|1905.1|1899.1|1906.4|1900.4|1906.4|1900.4|1904.4|1898.4|20
1604996100000|2020-11-10 08:15:00|1906.6|1900.6|1903.4|1897.4|1906.6|1900.6|1902.9|1896.9|50
1604996400000|2020-11-10 08:20:00|1903.6|1897.6|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1604996700000|2020-11-10 08:25:00|1904.4|1898.4|1906.4|1900.4|1907.6|1901.6|1904.4|1898.4|45
1604997000000|2020-11-10 08:30:00|1906.1|1900.1|1904.4|1898.4|1906.1|1900.1|1904.4|1898.4|22
1604997300000|2020-11-10 08:35:00|1904.6|1898.6|1905.1|1899.1|1905.6|1899.6|1903.9|1897.9|31
1604997600000|2020-11-10 08:40:00|1905.4|1899.4|1905.9|1899.9|1905.9|1899.9|1905.1|1899.1|14
1604997900000|2020-11-10 08:45:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|25
1604998200000|2020-11-10 08:50:00|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.1|1898.1|21
1604998500000|2020-11-10 08:55:00|1904.4|1898.4|1905.6|1899.6|1905.9|1899.9|1903.6|1897.6|29
1604998800000|2020-11-10 09:00:00|1905.9|1899.9|1906.1|1900.1|1907.6|1901.6|1905.9|1899.9|27
1604999100000|2020-11-10 09:05:00|1906.4|1900.4|1907.4|1901.4|1907.4|1901.4|1906.4|1900.4|19
1604999400000|2020-11-10 09:10:00|1907.1|1901.1|1906.9|1900.9|1907.9|1901.9|1906.6|1900.6|15
1604999700000|2020-11-10 09:15:00|1907.1|1901.1|1908.9|1902.9|1909.1|1903.1|1907.1|1901.1|18
1605000000000|2020-11-10 09:20:00|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|7
1605000300000|2020-11-10 09:25:00|1909.1|1903.1|1909.4|1903.4|1909.9|1903.9|1909.1|1903.1|8
1605000600000|2020-11-10 09:30:00|1909.6|1903.6|1907.4|1901.4|1910.9|1904.9|1906.9|1900.9|23
1605000900000|2020-11-10 09:35:00|1908.4|1902.4|1909.1|1903.1|1909.4|1903.4|1907.6|1901.6|33
1605001200000|2020-11-10 09:40:00|1909.4|1903.4|1908.4|1902.4|1909.6|1903.6|1906.6|1900.6|31
1605001500000|2020-11-10 09:45:00|1908.6|1902.6|1910.1|1904.1|1911.9|1905.9|1908.1|1902.1|65
1605001800000|2020-11-10 09:50:00|1910.4|1904.4|1908.6|1902.6|1910.4|1904.4|1908.6|1902.6|60
1605002100000|2020-11-10 09:55:00|1908.9|1902.9|1909.1|1903.1|1910.4|1904.4|1908.4|1902.4|44
1605002400000|2020-11-10 10:00:00|1909.4|1903.4|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|18
1605002700000|2020-11-10 10:05:00|1909.1|1903.1|1907.9|1901.9|1909.4|1903.4|1907.1|1901.1|56
1605003000000|2020-11-10 10:10:00|1908.1|1902.1|1906.4|1900.4|1908.4|1902.4|1905.6|1899.6|41
1605003300000|2020-11-10 10:15:00|1906.6|1900.6|1903.9|1897.9|1907.1|1901.1|1902.9|1896.9|43
1605003600000|2020-11-10 10:20:00|1903.4|1897.4|1901.9|1895.9|1905.1|1899.1|1901.1|1895.1|45
1605003900000|2020-11-10 10:25:00|1902.1|1896.1|1902.6|1896.6|1903.1|1897.1|1900.9|1894.9|47
1605004200000|2020-11-10 10:30:00|1903.1|1897.1|1902.1|1896.1|1904.1|1898.1|1901.4|1895.4|38
1605004500000|2020-11-10 10:35:00|1901.6|1895.6|1904.6|1898.6|1905.4|1899.4|1901.4|1895.4|46
1605004800000|2020-11-10 10:40:00|1904.4|1898.4|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|28
1605005100000|2020-11-10 10:45:00|1903.6|1897.6|1903.1|1897.1|1905.1|1899.1|1902.4|1896.4|32
1605005400000|2020-11-10 10:50:00|1903.4|1897.4|1904.6|1898.6|1904.6|1898.6|1903.4|1897.4|25
1605005700000|2020-11-10 10:55:00|1904.1|1898.1|1905.4|1899.4|1905.9|1899.9|1903.6|1897.6|15
1605006000000|2020-11-10 11:00:00|1905.1|1899.1|1905.6|1899.6|1905.9|1899.9|1904.4|1898.4|26
1605006300000|2020-11-10 11:05:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.4|1899.4|6
1605006600000|2020-11-10 11:10:00|1905.9|1899.9|1906.1|1900.1|1906.4|1900.4|1905.6|1899.6|12
1605006900000|2020-11-10 11:15:00|1905.9|1899.9|1906.6|1900.6|1906.6|1900.6|1905.9|1899.9|8
1605007200000|2020-11-10 11:20:00|1906.4|1900.4|1906.6|1900.6|1906.9|1900.9|1906.1|1900.1|8
1605007500000|2020-11-10 11:25:00|1906.9|1900.9|1906.4|1900.4|1907.4|1901.4|1905.9|1899.9|20
1605007800000|2020-11-10 11:30:00|1906.1|1900.1|1906.9|1900.9|1907.1|1901.1|1905.6|1899.6|15
1605008100000|2020-11-10 11:35:00|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|2
1605008400000|2020-11-10 11:40:00|1907.4|1901.4|1908.1|1902.1|1908.1|1902.1|1907.1|1901.1|9
1605008700000|2020-11-10 11:45:00|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.4|1901.4|9
1605009000000|2020-11-10 11:50:00|1907.6|1901.6|1906.6|1900.6|1907.9|1901.9|1906.1|1900.1|25
1605009300000|2020-11-10 11:55:00|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1905.1|1899.1|8
1605009600000|2020-11-10 12:00:00|1906.4|1900.4|1905.9|1899.9|1906.6|1900.6|1904.9|1898.9|22
1605009900000|2020-11-10 12:05:00|1905.6|1899.6|1905.4|1899.4|1906.1|1900.1|1905.1|1899.1|17
1605010200000|2020-11-10 12:10:00|1905.6|1899.6|1905.9|1899.9|1906.6|1900.6|1905.4|1899.4|18
1605010500000|2020-11-10 12:15:00|1905.6|1899.6|1906.4|1900.4|1906.9|1900.9|1905.6|1899.6|22
1605010800000|2020-11-10 12:20:00|1906.1|1900.1|1905.6|1899.6|1906.4|1900.4|1905.6|1899.6|5
1605011100000|2020-11-10 12:25:00|1905.9|1899.9|1906.9|1900.9|1907.4|1901.4|1905.9|1899.9|9
1605011400000|2020-11-10 12:30:00|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1905.9|1899.9|14
1605011700000|2020-11-10 12:35:00|1906.1|1900.1|1906.9|1900.9|1906.9|1900.9|1905.4|1899.4|22
1605012000000|2020-11-10 12:40:00|1906.6|1900.6|1905.1|1899.1|1906.6|1900.6|1905.1|1899.1|9
1605012300000|2020-11-10 12:45:00|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.6|1898.6|12
1605012600000|2020-11-10 12:50:00|1905.1|1899.1|1906.9|1900.9|1907.4|1901.4|1905.1|1899.1|18
1605012900000|2020-11-10 12:55:00|1906.6|1900.6|1901.6|1895.6|1906.9|1900.9|1901.4|1895.4|88
1605013200000|2020-11-10 13:00:00|1901.9|1895.9|1907.4|1901.4|1907.4|1901.4|1901.6|1895.6|25
1605013500000|2020-11-10 13:05:00|1907.1|1901.1|1903.9|1897.9|1907.1|1901.1|1903.1|1897.1|52
1605013800000|2020-11-10 13:10:00|1904.1|1898.1|1902.1|1896.1|1904.4|1898.4|1900.9|1894.9|48
1605014100000|2020-11-10 13:15:00|1902.4|1896.4|1902.4|1896.4|1902.6|1896.6|1899.9|1893.9|26
1605014400000|2020-11-10 13:20:00|1902.1|1896.1|1904.4|1898.4|1904.6|1898.6|1901.9|1895.9|51
1605014700000|2020-11-10 13:25:00|1903.6|1897.6|1903.1|1897.1|1904.6|1898.6|1902.9|1896.9|48
1605015000000|2020-11-10 13:30:00|1902.9|1896.9|1902.1|1896.1|1903.9|1897.9|1901.6|1895.6|37
1605015300000|2020-11-10 13:35:00|1901.9|1895.9|1900.4|1894.4|1902.1|1896.1|1900.1|1894.1|32
1605015600000|2020-11-10 13:40:00|1900.1|1894.1|1900.6|1894.6|1900.6|1894.6|1898.9|1892.9|46
1605015900000|2020-11-10 13:45:00|1900.4|1894.4|1899.4|1893.4|1900.4|1894.4|1898.4|1892.4|32
1605016200000|2020-11-10 13:50:00|1899.6|1893.6|1899.9|1893.9|1901.1|1895.1|1899.4|1893.4|41
1605016500000|2020-11-10 13:55:00|1899.6|1893.6|1900.1|1894.1|1901.1|1895.1|1899.4|1893.4|26
1605016800000|2020-11-10 14:00:00|1899.9|1893.9|1901.4|1895.4|1901.6|1895.6|1898.1|1892.1|36
1605017100000|2020-11-10 14:05:00|1901.1|1895.1|1903.4|1897.4|1903.9|1897.9|1901.1|1895.1|38
1605017400000|2020-11-10 14:10:00|1903.6|1897.6|1904.9|1898.9|1905.1|1899.1|1903.6|1897.6|14
1605017700000|2020-11-10 14:15:00|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1904.6|1898.6|8
1605018000000|2020-11-10 14:20:00|1905.1|1899.1|1905.6|1899.6|1906.6|1900.6|1905.1|1899.1|23
1605018300000|2020-11-10 14:25:00|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1902.6|1896.6|40
1605018600000|2020-11-10 14:30:00|1904.9|1898.9|1904.1|1898.1|1905.9|1899.9|1903.4|1897.4|42
1605018900000|2020-11-10 14:35:00|1903.9|1897.9|1904.6|1898.6|1904.6|1898.6|1902.9|1896.9|46
1605019200000|2020-11-10 14:40:00|1904.4|1898.4|1904.6|1898.6|1905.6|1899.6|1903.1|1897.1|21
1605019500000|2020-11-10 14:45:00|1904.9|1898.9|1906.6|1900.6|1906.6|1900.6|1904.6|1898.6|22
1605019800000|2020-11-10 14:50:00|1906.4|1900.4|1906.4|1900.4|1908.6|1902.6|1906.1|1900.1|36
1605020100000|2020-11-10 14:55:00|1906.6|1900.6|1907.1|1901.1|1909.6|1903.6|1905.4|1899.4|45
1605020400000|2020-11-10 15:00:00|1906.6|1900.6|1908.6|1902.6|1908.9|1902.9|1905.4|1899.4|39
1605020700000|2020-11-10 15:05:00|1908.9|1902.9|1909.9|1903.9|1910.6|1904.6|1908.1|1902.1|49
1605021000000|2020-11-10 15:10:00|1910.1|1904.1|1910.4|1904.4|1910.6|1904.6|1909.6|1903.6|41
1605021300000|2020-11-10 15:15:00|1910.6|1904.6|1910.9|1904.9|1911.1|1905.1|1910.4|1904.4|28
1605021600000|2020-11-10 15:20:00|1911.1|1905.1|1911.1|1905.1|1911.9|1905.9|1910.6|1904.6|19
1605021900000|2020-11-10 15:25:00|1911.6|1905.6|1910.9|1904.9|1911.9|1905.9|1910.9|1904.9|18
1605022200000|2020-11-10 15:30:00|1910.6|1904.6|1910.1|1904.1|1910.6|1904.6|1909.6|1903.6|12
1605022500000|2020-11-10 15:35:00|1910.4|1904.4|1909.4|1903.4|1910.6|1904.6|1908.1|1902.1|55
1605022800000|2020-11-10 15:40:00|1909.6|1903.6|1907.1|1901.1|1909.9|1903.9|1906.1|1900.1|39
1605023100000|2020-11-10 15:45:00|1907.4|1901.4|1908.4|1902.4|1910.1|1904.1|1907.4|1901.4|43
1605023400000|2020-11-10 15:50:00|1908.1|1902.1|1910.1|1904.1|1910.1|1904.1|1907.6|1901.6|34
1605023700000|2020-11-10 15:55:00|1910.4|1904.4|1910.4|1904.4|1911.4|1905.4|1909.9|1903.9|27
1605024000000|2020-11-10 16:00:00|1910.6|1904.6|1911.6|1905.6|1912.1|1906.1|1910.6|1904.6|20
1605024300000|2020-11-10 16:05:00|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1910.6|1904.6|18
1605024600000|2020-11-10 16:10:00|1911.6|1905.6|1914.9|1908.9|1915.1|1909.1|1911.1|1905.1|28
1605024900000|2020-11-10 16:15:00|1914.6|1908.6|1911.1|1905.1|1915.1|1909.1|1910.9|1904.9|53
1605025200000|2020-11-10 16:20:00|1910.9|1904.9|1909.4|1903.4|1911.1|1905.1|1908.9|1902.9|28
1605025500000|2020-11-10 16:25:00|1909.6|1903.6|1911.4|1905.4|1911.9|1905.9|1909.1|1903.1|50
1605025800000|2020-11-10 16:30:00|1911.6|1905.6|1911.6|1905.6|1912.4|1906.4|1908.6|1902.6|123
1605026100000|2020-11-10 16:35:00|1911.4|1905.4|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|41
1605026400000|2020-11-10 16:40:00|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1910.1|1904.1|28
1605026700000|2020-11-10 16:45:00|1911.9|1905.9|1912.4|1906.4|1912.4|1906.4|1911.4|1905.4|13
1605027000000|2020-11-10 16:50:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1605027300000|2020-11-10 16:55:00|1912.6|1906.6|1912.9|1906.9|1913.4|1907.4|1912.6|1906.6|5
1605027600000|2020-11-10 17:00:00|1912.6|1906.6|1912.9|1906.9|1913.6|1907.6|1912.4|1906.4|8
1605027900000|2020-11-10 17:05:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|11
1605028200000|2020-11-10 17:10:00|1913.6|1907.6|1914.1|1908.1|1914.4|1908.4|1913.6|1907.6|17
1605028500000|2020-11-10 17:15:00|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|5
1605029100000|2020-11-10 17:25:00|1914.6|1908.6|1914.4|1908.4|1914.9|1908.9|1914.1|1908.1|8
1605029400000|2020-11-10 17:30:00|1914.6|1908.6|1914.6|1908.6|1915.4|1909.4|1914.6|1908.6|11
1605029700000|2020-11-10 17:35:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.4|1908.4|5
1605030000000|2020-11-10 17:40:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|2
1605030300000|2020-11-10 17:45:00|1915.1|1909.1|1914.6|1908.6|1915.4|1909.4|1914.4|1908.4|7
1605030600000|2020-11-10 17:50:00|1914.4|1908.4|1915.4|1909.4|1915.4|1909.4|1914.1|1908.1|8
1605030900000|2020-11-10 17:55:00|1915.8|1909.8|1915.9|1909.9|1915.9|1909.9|1915|1909|14
1605056400000|2020-11-11 01:00:00|1914.6|1908.6|1914.6|1908.6|1915.1|1909.1|1913.9|1907.9|9
1605056700000|2020-11-11 01:05:00|1914.9|1908.9|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|6
1605057000000|2020-11-11 01:10:00|1915.4|1909.4|1916.1|1910.1|1916.1|1910.1|1915.4|1909.4|4
1605057300000|2020-11-11 01:15:00|1915.9|1909.9|1915.9|1909.9|1916.6|1910.6|1915.9|1909.9|9
1605057600000|2020-11-11 01:20:00|1916.6|1910.6|1916.1|1910.1|1916.6|1910.6|1915.9|1909.9|4
1605057900000|2020-11-11 01:25:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1605058200000|2020-11-11 01:30:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|4
1605058500000|2020-11-11 01:35:00|1916.9|1910.9|1918.9|1912.9|1919.6|1913.6|1916.6|1910.6|17
1605058800000|2020-11-11 01:40:00|1919.1|1913.1|1919.4|1913.4|1919.6|1913.6|1918.9|1912.9|13
1605059100000|2020-11-11 01:45:00|1920.1|1914.1|1920.4|1914.4|1920.4|1914.4|1920.1|1914.1|6
1605059400000|2020-11-11 01:50:00|1921.1|1915.1|1921.6|1915.6|1921.6|1915.6|1920.1|1914.1|18
1605059700000|2020-11-11 01:55:00|1922.1|1916.1|1924.4|1918.4|1924.4|1918.4|1922.1|1916.1|7
1605060000000|2020-11-11 02:00:00|1924.6|1918.6|1926.1|1920.1|1926.1|1920.1|1924.1|1918.1|12
1605060300000|2020-11-11 02:05:00|1925.9|1919.9|1924.9|1918.9|1928.1|1922.1|1924.9|1918.9|15
1605060600000|2020-11-11 02:10:00|1925.1|1919.1|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|4
1605061800000|2020-11-11 02:30:00|1925.4|1919.4|1926.6|1920.6|1926.9|1920.9|1925.4|1919.4|8
1605062100000|2020-11-11 02:35:00|1926.9|1920.9|1928.6|1922.6|1928.6|1922.6|1926.9|1920.9|8
1605062400000|2020-11-11 02:40:00|1928.9|1922.9|1929.6|1923.6|1930.1|1924.1|1928.9|1922.9|18
1605062700000|2020-11-11 02:45:00|1929.4|1923.4|1929.1|1923.1|1930.1|1924.1|1929.1|1923.1|5
1605063000000|2020-11-11 02:50:00|1928.4|1922.4|1927.9|1921.9|1928.4|1922.4|1927.1|1921.1|9
1605063300000|2020-11-11 02:55:00|1927.6|1921.6|1927.6|1921.6|1927.9|1921.9|1927.4|1921.4|7
1605063600000|2020-11-11 03:00:00|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.6|1921.6|12
1605063900000|2020-11-11 03:05:00|1927.9|1921.9|1929.9|1923.9|1930.1|1924.1|1927.6|1921.6|15
1605064200000|2020-11-11 03:10:00|1930.1|1924.1|1929.6|1923.6|1931.1|1925.1|1929.6|1923.6|8
1605064500000|2020-11-11 03:15:00|1929.9|1923.9|1930.6|1924.6|1930.9|1924.9|1929.9|1923.9|6
1605064800000|2020-11-11 03:20:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|4
1605065100000|2020-11-11 03:25:00|1930.9|1924.9|1929.4|1923.4|1930.9|1924.9|1929.1|1923.1|18
1605065400000|2020-11-11 03:30:00|1929.1|1923.1|1927.6|1921.6|1929.1|1923.1|1927.6|1921.6|5
1605065700000|2020-11-11 03:35:00|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|2
1605066300000|2020-11-11 03:45:00|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1605066900000|2020-11-11 03:55:00|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|4
1605069000000|2020-11-11 04:30:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1605069900000|2020-11-11 04:45:00|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1605070500000|2020-11-11 04:55:00|1927.9|1921.9|1927.1|1921.1|1927.9|1921.9|1927.1|1921.1|2
1605072600000|2020-11-11 05:30:00|1927.4|1921.4|1929.6|1923.6|1929.9|1923.9|1927.4|1921.4|10
1605072900000|2020-11-11 05:35:00|1929.9|1923.9|1928.4|1922.4|1930.1|1924.1|1928.1|1922.1|19
1605073200000|2020-11-11 05:40:00|1927.9|1921.9|1927.1|1921.1|1927.9|1921.9|1926.4|1920.4|7
1605073500000|2020-11-11 05:45:00|1926.9|1920.9|1927.9|1921.9|1927.9|1921.9|1926.6|1920.6|15
1605074100000|2020-11-11 05:55:00|1928.1|1922.1|1931.1|1925.1|1931.6|1925.6|1928.1|1922.1|20
1605074400000|2020-11-11 06:00:00|1931.4|1925.4|1930.9|1924.9|1931.6|1925.6|1930.9|1924.9|10
1605074700000|2020-11-11 06:05:00|1930.4|1924.4|1928.4|1922.4|1930.4|1924.4|1927.9|1921.9|15
1605075000000|2020-11-11 06:10:00|1928.1|1922.1|1926.9|1920.9|1929.6|1923.6|1926.9|1920.9|22
1605075300000|2020-11-11 06:15:00|1926.6|1920.6|1925.9|1919.9|1926.6|1920.6|1925.4|1919.4|13
1605075600000|2020-11-11 06:20:00|1925.6|1919.6|1922.9|1916.9|1925.9|1919.9|1922.9|1916.9|15
1605075900000|2020-11-11 06:25:00|1922.4|1916.4|1921.9|1915.9|1924.4|1918.4|1921.6|1915.6|17
1605076200000|2020-11-11 06:30:00|1921.6|1915.6|1922.6|1916.6|1922.9|1916.9|1921.4|1915.4|18
1605076500000|2020-11-11 06:35:00|1922.4|1916.4|1921.9|1915.9|1922.4|1916.4|1921.9|1915.9|6
1605076800000|2020-11-11 06:40:00|1921.6|1915.6|1922.9|1916.9|1924.6|1918.6|1920.6|1914.6|26
1605077100000|2020-11-11 06:45:00|1923.1|1917.1|1919.1|1913.1|1923.1|1917.1|1917.9|1911.9|32
1605077400000|2020-11-11 06:50:00|1919.4|1913.4|1918.4|1912.4|1920.9|1914.9|1918.4|1912.4|18
1605077700000|2020-11-11 06:55:00|1918.6|1912.6|1919.4|1913.4|1919.9|1913.9|1917.9|1911.9|23
1605078000000|2020-11-11 07:00:00|1919.6|1913.6|1918.9|1912.9|1919.9|1913.9|1918.6|1912.6|12
1605078300000|2020-11-11 07:05:00|1918.6|1912.6|1921.1|1915.1|1921.4|1915.4|1918.6|1912.6|33
1605078600000|2020-11-11 07:10:00|1921.9|1915.9|1924.9|1918.9|1924.9|1918.9|1921.6|1915.6|36
1605078900000|2020-11-11 07:15:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|4
1605079200000|2020-11-11 07:20:00|1925.6|1919.6|1924.6|1918.6|1925.9|1919.9|1924.1|1918.1|12
1605079500000|2020-11-11 07:25:00|1924.9|1918.9|1924.1|1918.1|1926.1|1920.1|1924.1|1918.1|17
1605079800000|2020-11-11 07:30:00|1923.9|1917.9|1923.4|1917.4|1923.9|1917.9|1922.1|1916.1|15
1605080100000|2020-11-11 07:35:00|1923.6|1917.6|1925.1|1919.1|1925.9|1919.9|1923.6|1917.6|11
1605080400000|2020-11-11 07:40:00|1924.9|1918.9|1924.1|1918.1|1925.1|1919.1|1923.6|1917.6|21
1605080700000|2020-11-11 07:45:00|1923.1|1917.1|1923.9|1917.9|1924.4|1918.4|1923.1|1917.1|11
1605081000000|2020-11-11 07:50:00|1924.1|1918.1|1923.4|1917.4|1924.9|1918.9|1923.4|1917.4|15
1605081300000|2020-11-11 07:55:00|1923.1|1917.1|1919.6|1913.6|1923.1|1917.1|1918.6|1912.6|35
1605081600000|2020-11-11 08:00:00|1919.1|1913.1|1923.4|1917.4|1923.9|1917.9|1919.1|1913.1|82
1605081900000|2020-11-11 08:05:00|1923.6|1917.6|1924.4|1918.4|1925.4|1919.4|1923.6|1917.6|21
1605082200000|2020-11-11 08:10:00|1924.1|1918.1|1924.4|1918.4|1925.4|1919.4|1923.9|1917.9|25
1605082500000|2020-11-11 08:15:00|1924.9|1918.9|1921.1|1915.1|1924.9|1918.9|1919.9|1913.9|57
1605082800000|2020-11-11 08:20:00|1920.9|1914.9|1917.9|1911.9|1920.9|1914.9|1917.4|1911.4|25
1605083100000|2020-11-11 08:25:00|1917.6|1911.6|1916.1|1910.1|1917.6|1911.6|1915.1|1909.1|34
1605083400000|2020-11-11 08:30:00|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1914.9|1908.9|10
1605083700000|2020-11-11 08:35:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.1|1909.1|9
1605084000000|2020-11-11 08:40:00|1916.1|1910.1|1919.9|1913.9|1920.4|1914.4|1916.1|1910.1|29
1605084300000|2020-11-11 08:45:00|1919.6|1913.6|1918.4|1912.4|1920.4|1914.4|1917.1|1911.1|37
1605084600000|2020-11-11 08:50:00|1918.1|1912.1|1916.6|1910.6|1918.1|1912.1|1915.1|1909.1|28
1605084900000|2020-11-11 08:55:00|1916.4|1910.4|1915.4|1909.4|1916.6|1910.6|1915.4|1909.4|18
1605085200000|2020-11-11 09:00:00|1915.9|1909.9|1917.6|1911.6|1917.6|1911.6|1915.6|1909.6|35
1605085500000|2020-11-11 09:05:00|1918.1|1912.1|1917.1|1911.1|1919.6|1913.6|1916.1|1910.1|30
1605085800000|2020-11-11 09:10:00|1916.9|1910.9|1914.9|1908.9|1917.6|1911.6|1914.9|1908.9|39
1605086100000|2020-11-11 09:15:00|1915.1|1909.1|1915.4|1909.4|1915.6|1909.6|1914.9|1908.9|20
1605086400000|2020-11-11 09:20:00|1915.6|1909.6|1914.9|1908.9|1916.4|1910.4|1914.9|1908.9|16
1605086700000|2020-11-11 09:25:00|1914.6|1908.6|1914.9|1908.9|1915.1|1909.1|1913.1|1907.1|25
1605087000000|2020-11-11 09:30:00|1914.6|1908.6|1915.9|1909.9|1916.1|1910.1|1914.4|1908.4|21
1605087300000|2020-11-11 09:35:00|1915.6|1909.6|1918.1|1912.1|1918.6|1912.6|1915.6|1909.6|24
1605087600000|2020-11-11 09:40:00|1917.6|1911.6|1916.6|1910.6|1917.9|1911.9|1915.9|1909.9|22
1605087900000|2020-11-11 09:45:00|1916.4|1910.4|1920.9|1914.9|1920.9|1914.9|1915.1|1909.1|25
1605088200000|2020-11-11 09:50:00|1921.1|1915.1|1920.1|1914.1|1922.4|1916.4|1919.9|1913.9|34
1605088500000|2020-11-11 09:55:00|1920.4|1914.4|1921.6|1915.6|1921.6|1915.6|1920.1|1914.1|16
1605088800000|2020-11-11 10:00:00|1921.9|1915.9|1923.6|1917.6|1923.9|1917.9|1921.9|1915.9|26
1605089100000|2020-11-11 10:05:00|1923.9|1917.9|1924.9|1918.9|1925.4|1919.4|1923.4|1917.4|24
1605089400000|2020-11-11 10:10:00|1923.9|1917.9|1923.9|1917.9|1924.1|1918.1|1923.6|1917.6|13
1605089700000|2020-11-11 10:15:00|1924.1|1918.1|1923.4|1917.4|1924.4|1918.4|1923.4|1917.4|8
1605090000000|2020-11-11 10:20:00|1923.6|1917.6|1924.1|1918.1|1924.4|1918.4|1923.1|1917.1|15
1605090300000|2020-11-11 10:25:00|1925.4|1919.4|1924.6|1918.6|1925.6|1919.6|1924.4|1918.4|10
1605090600000|2020-11-11 10:30:00|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1923.9|1917.9|12
1605090900000|2020-11-11 10:35:00|1925.6|1919.6|1925.1|1919.1|1926.1|1920.1|1925.1|1919.1|12
1605091200000|2020-11-11 10:40:00|1925.4|1919.4|1925.4|1919.4|1925.9|1919.9|1925.1|1919.1|8
1605091500000|2020-11-11 10:45:00|1925.1|1919.1|1927.6|1921.6|1928.1|1922.1|1925.1|1919.1|17
1605091800000|2020-11-11 10:50:00|1927.4|1921.4|1927.4|1921.4|1927.6|1921.6|1927.1|1921.1|15
1605092100000|2020-11-11 10:55:00|1927.6|1921.6|1927.9|1921.9|1927.9|1921.9|1927.1|1921.1|6
1605092400000|2020-11-11 11:00:00|1927.6|1921.6|1928.1|1922.1|1928.6|1922.6|1927.6|1921.6|11
1605092700000|2020-11-11 11:05:00|1927.9|1921.9|1928.1|1922.1|1928.4|1922.4|1927.9|1921.9|4
1605093000000|2020-11-11 11:10:00|1927.9|1921.9|1927.4|1921.4|1927.9|1921.9|1926.1|1920.1|22
1605093300000|2020-11-11 11:15:00|1926.9|1920.9|1927.4|1921.4|1927.9|1921.9|1926.6|1920.6|19
1605093600000|2020-11-11 11:20:00|1927.1|1921.1|1929.1|1923.1|1929.1|1923.1|1926.6|1920.6|20
1605093900000|2020-11-11 11:25:00|1928.9|1922.9|1928.9|1922.9|1929.1|1923.1|1928.4|1922.4|27
1605094200000|2020-11-11 11:30:00|1928.6|1922.6|1927.9|1921.9|1928.9|1922.9|1927.4|1921.4|15
1605094500000|2020-11-11 11:35:00|1928.6|1922.6|1926.1|1920.1|1928.6|1922.6|1925.9|1919.9|13
1605094800000|2020-11-11 11:40:00|1925.9|1919.9|1924.1|1918.1|1925.9|1919.9|1922.6|1916.6|29
1605095100000|2020-11-11 11:45:00|1924.4|1918.4|1924.1|1918.1|1924.9|1918.9|1923.9|1917.9|12
1605095400000|2020-11-11 11:50:00|1923.9|1917.9|1925.1|1919.1|1925.1|1919.1|1923.1|1917.1|16
1605095700000|2020-11-11 11:55:00|1925.4|1919.4|1924.6|1918.6|1925.6|1919.6|1924.6|1918.6|6
1605096000000|2020-11-11 12:00:00|1924.4|1918.4|1924.4|1918.4|1925.1|1919.1|1923.6|1917.6|14
1605096300000|2020-11-11 12:05:00|1924.6|1918.6|1926.1|1920.1|1926.6|1920.6|1924.6|1918.6|8
1605096600000|2020-11-11 12:10:00|1925.4|1919.4|1925.4|1919.4|1925.6|1919.6|1925.1|1919.1|5
1605096900000|2020-11-11 12:15:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.1|1919.1|7
1605097200000|2020-11-11 12:20:00|1925.9|1919.9|1926.1|1920.1|1926.6|1920.6|1925.9|1919.9|5
1605097500000|2020-11-11 12:25:00|1925.9|1919.9|1925.1|1919.1|1925.9|1919.9|1925.1|1919.1|5
1605097800000|2020-11-11 12:30:00|1925.4|1919.4|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|6
1605098100000|2020-11-11 12:35:00|1924.9|1918.9|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|8
1605098400000|2020-11-11 12:40:00|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1923.6|1917.6|18
1605098700000|2020-11-11 12:45:00|1923.9|1917.9|1926.1|1920.1|1926.1|1920.1|1923.9|1917.9|31
1605099000000|2020-11-11 12:50:00|1925.6|1919.6|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|14
1605099300000|2020-11-11 12:55:00|1926.9|1920.9|1923.4|1917.4|1929.1|1923.1|1923.4|1917.4|75
1605099600000|2020-11-11 13:00:00|1923.1|1917.1|1925.4|1919.4|1925.4|1919.4|1922.4|1916.4|92
1605099900000|2020-11-11 13:05:00|1924.9|1918.9|1923.1|1917.1|1925.6|1919.6|1922.6|1916.6|52
1605100200000|2020-11-11 13:10:00|1922.9|1916.9|1921.9|1915.9|1923.1|1917.1|1920.9|1914.9|45
1605100500000|2020-11-11 13:15:00|1921.6|1915.6|1924.1|1918.1|1924.4|1918.4|1920.9|1914.9|27
1605100800000|2020-11-11 13:20:00|1924.4|1918.4|1925.6|1919.6|1925.6|1919.6|1922.9|1916.9|35
1605101100000|2020-11-11 13:25:00|1926.1|1920.1|1926.6|1920.6|1926.9|1920.9|1924.9|1918.9|38
1605101400000|2020-11-11 13:30:00|1926.4|1920.4|1923.6|1917.6|1926.9|1920.9|1923.6|1917.6|48
1605101700000|2020-11-11 13:35:00|1923.9|1917.9|1923.9|1917.9|1924.4|1918.4|1922.6|1916.6|24
1605102000000|2020-11-11 13:40:00|1923.6|1917.6|1919.4|1913.4|1923.6|1917.6|1919.4|1913.4|51
1605102300000|2020-11-11 13:45:00|1919.1|1913.1|1921.4|1915.4|1921.4|1915.4|1919.1|1913.1|18
1605102600000|2020-11-11 13:50:00|1921.6|1915.6|1922.6|1916.6|1923.4|1917.4|1921.4|1915.4|32
1605102900000|2020-11-11 13:55:00|1922.4|1916.4|1920.4|1914.4|1922.4|1916.4|1920.4|1914.4|9
1605103200000|2020-11-11 14:00:00|1920.1|1914.1|1917.9|1911.9|1920.1|1914.1|1916.4|1910.4|63
1605103500000|2020-11-11 14:05:00|1917.6|1911.6|1918.9|1912.9|1920.6|1914.6|1917.6|1911.6|32
1605103800000|2020-11-11 14:10:00|1918.6|1912.6|1918.9|1912.9|1920.1|1914.1|1918.4|1912.4|36
1605104100000|2020-11-11 14:15:00|1918.6|1912.6|1917.9|1911.9|1918.9|1912.9|1916.9|1910.9|35
1605104400000|2020-11-11 14:20:00|1917.6|1911.6|1919.1|1913.1|1919.1|1913.1|1917.6|1911.6|27
1605104700000|2020-11-11 14:25:00|1918.9|1912.9|1917.6|1911.6|1919.1|1913.1|1917.4|1911.4|13
1605105000000|2020-11-11 14:30:00|1917.9|1911.9|1920.9|1914.9|1920.9|1914.9|1917.6|1911.6|27
1605105300000|2020-11-11 14:35:00|1921.1|1915.1|1920.6|1914.6|1922.6|1916.6|1920.6|1914.6|20
1605105600000|2020-11-11 14:40:00|1920.4|1914.4|1921.1|1915.1|1921.1|1915.1|1919.1|1913.1|27
1605105900000|2020-11-11 14:45:00|1921.6|1915.6|1921.9|1915.9|1922.1|1916.1|1920.6|1914.6|15
1605106200000|2020-11-11 14:50:00|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1919.6|1913.6|34
1605106500000|2020-11-11 14:55:00|1921.6|1915.6|1921.1|1915.1|1921.9|1915.9|1919.9|1913.9|28
1605106800000|2020-11-11 15:00:00|1920.6|1914.6|1918.1|1912.1|1920.9|1914.9|1917.9|1911.9|43
1605107100000|2020-11-11 15:05:00|1917.9|1911.9|1917.3|1911.3|1918.4|1912.4|1916.4|1910.4|29
1605107400000|2020-11-11 15:10:00|1917.5|1911.5|1917.8|1911.8|1918.5|1912.5|1917.3|1911.3|12
1605107700000|2020-11-11 15:15:00|1917.5|1911.5|1918|1912|1918.3|1912.3|1915.8|1909.8|39
1605108000000|2020-11-11 15:20:00|1917.8|1911.8|1917.3|1911.3|1918.3|1912.3|1917.3|1911.3|18
1605108300000|2020-11-11 15:25:00|1917.5|1911.5|1917.8|1911.8|1918.3|1912.3|1917.3|1911.3|24
1605108600000|2020-11-11 15:30:00|1918|1912|1918.5|1912.5|1920.3|1914.3|1918|1912|24
1605108900000|2020-11-11 15:35:00|1918.8|1912.8|1917.3|1911.3|1919.8|1913.8|1917.3|1911.3|27
1605109200000|2020-11-11 15:40:00|1917.5|1911.5|1916.8|1910.8|1917.5|1911.5|1916.5|1910.5|12
1605109500000|2020-11-11 15:45:00|1916.3|1910.3|1917.3|1911.3|1917.3|1911.3|1915.8|1909.8|20
1605109800000|2020-11-11 15:50:00|1917|1911|1917|1911|1917.3|1911.3|1916.5|1910.5|6
1605110100000|2020-11-11 15:55:00|1917.3|1911.3|1919.5|1913.5|1919.8|1913.8|1917.3|1911.3|19
1605110400000|2020-11-11 16:00:00|1919.3|1913.3|1920.5|1914.5|1921.8|1915.8|1919.3|1913.3|38
1605110700000|2020-11-11 16:05:00|1920.8|1914.8|1921.5|1915.5|1921.8|1915.8|1920.8|1914.8|22
1605111000000|2020-11-11 16:10:00|1921.8|1915.8|1923|1917|1923.5|1917.5|1921.8|1915.8|38
1605111300000|2020-11-11 16:15:00|1923.3|1917.3|1924.3|1918.3|1924.3|1918.3|1921.8|1915.8|31
1605111600000|2020-11-11 16:20:00|1924|1918|1920.3|1914.3|1924.5|1918.5|1919.8|1913.8|38
1605111900000|2020-11-11 16:25:00|1920.5|1914.5|1921.3|1915.3|1921.8|1915.8|1920.5|1914.5|25
1605112200000|2020-11-11 16:30:00|1921|1915|1921.3|1915.3|1922.3|1916.3|1919.3|1913.3|62
1605112500000|2020-11-11 16:35:00|1921.5|1915.5|1921.3|1915.3|1922.3|1916.3|1921|1915|29
1605112800000|2020-11-11 16:40:00|1921.5|1915.5|1920.3|1914.3|1921.5|1915.5|1920.3|1914.3|6
1605113100000|2020-11-11 16:45:00|1919.8|1913.8|1919|1913|1919.8|1913.8|1918.3|1912.3|18
1605113400000|2020-11-11 16:50:00|1919.3|1913.3|1919.3|1913.3|1920.3|1914.3|1918.8|1912.8|22
1605113700000|2020-11-11 16:55:00|1919.5|1913.5|1918.3|1912.3|1919.8|1913.8|1918.3|1912.3|15
1605114000000|2020-11-11 17:00:00|1918.8|1912.8|1917.8|1911.8|1918.8|1912.8|1917.5|1911.5|9
1605114300000|2020-11-11 17:05:00|1918|1912|1919|1913|1919|1913|1918|1912|4
1605114600000|2020-11-11 17:10:00|1918.8|1912.8|1920|1914|1920|1914|1918.5|1912.5|7
1605114900000|2020-11-11 17:15:00|1920.3|1914.3|1917.8|1911.8|1920.3|1914.3|1917.8|1911.8|15
1605115200000|2020-11-11 17:20:00|1918|1912|1918|1912|1918.3|1912.3|1917.8|1911.8|5
1605115500000|2020-11-11 17:25:00|1918.5|1912.5|1920.5|1914.5|1921.3|1915.3|1918.5|1912.5|23
1605115800000|2020-11-11 17:30:00|1920.8|1914.8|1921.5|1915.5|1922.3|1916.3|1920.8|1914.8|12
1605116100000|2020-11-11 17:35:00|1922.3|1916.3|1920|1914|1922.5|1916.5|1919.5|1913.5|13
1605116400000|2020-11-11 17:40:00|1919.3|1913.3|1920|1914|1920|1914|1918.8|1912.8|6
1605116700000|2020-11-11 17:45:00|1919.3|1913.3|1919.3|1913.3|1920|1914|1918.8|1912.8|14
1605117000000|2020-11-11 17:50:00|1919.5|1913.5|1919.3|1913.3|1919.5|1913.5|1918.8|1912.8|6
1605117300000|2020-11-11 17:55:00|1919|1913|1919.3|1913.3|1920|1914|1918.8|1912.8|11
1605142800000|2020-11-12 01:00:00|1920.3|1914.3|1922.8|1916.8|1922.8|1916.8|1920.3|1914.3|21
1605143100000|2020-11-12 01:05:00|1922.1|1916.1|1924.3|1918.3|1924.3|1918.3|1921.8|1915.8|19
1605143400000|2020-11-12 01:10:00|1925.3|1919.3|1925.3|1919.3|1926.1|1920.1|1924.3|1918.3|24
1605143700000|2020-11-12 01:15:00|1925.5|1919.5|1926|1920|1926.1|1920.1|1925|1919|30
1605144000000|2020-11-12 01:20:00|1926.3|1920.3|1925.8|1919.8|1926.6|1920.6|1925|1919|34
1605144300000|2020-11-12 01:25:00|1925.5|1919.5|1924.5|1918.5|1925.5|1919.5|1924.5|1918.5|5
1605144600000|2020-11-12 01:30:00|1924.4|1918.4|1925.6|1919.6|1925.6|1919.6|1924.3|1918.3|13
1605144900000|2020-11-12 01:35:00|1925.3|1919.3|1924.3|1918.3|1925.8|1919.8|1924.3|1918.3|9
1605145200000|2020-11-12 01:40:00|1924.5|1918.5|1925|1919|1925|1919|1924.5|1918.5|3
1605145500000|2020-11-12 01:45:00|1925.3|1919.3|1926.1|1920.1|1926.6|1920.6|1925.3|1919.3|5
1605145800000|2020-11-12 01:50:00|1925.8|1919.8|1925|1919|1925.8|1919.8|1925|1919|4
1605146400000|2020-11-12 02:00:00|1924.3|1918.3|1923.3|1917.3|1924.3|1918.3|1923.3|1917.3|6
1605146700000|2020-11-12 02:05:00|1923|1917|1922.4|1916.4|1923|1917|1922.4|1916.4|6
1605147000000|2020-11-12 02:10:00|1922.3|1916.3|1923.3|1917.3|1923.5|1917.5|1922.1|1916.1|12
1605147600000|2020-11-12 02:20:00|1922.6|1916.6|1921.9|1915.9|1922.6|1916.6|1921.9|1915.9|3
1605147900000|2020-11-12 02:25:00|1922|1916|1921.9|1915.9|1922.8|1916.8|1921.9|1915.9|9
1605148200000|2020-11-12 02:30:00|1922|1916|1920.5|1914.5|1922.4|1916.4|1919.5|1913.5|41
1605148500000|2020-11-12 02:35:00|1920.8|1914.8|1921|1915|1922.5|1916.5|1920.4|1914.4|46
1605148800000|2020-11-12 02:40:00|1920.4|1914.4|1918.6|1912.6|1920.8|1914.8|1918.6|1912.6|20
1605149100000|2020-11-12 02:45:00|1918.5|1912.5|1920.9|1914.9|1921.3|1915.3|1918.5|1912.5|14
1605149400000|2020-11-12 02:50:00|1921.3|1915.3|1921.9|1915.9|1922.1|1916.1|1921|1915|11
1605149700000|2020-11-12 02:55:00|1921.8|1915.8|1921.6|1915.6|1921.9|1915.9|1921.6|1915.6|4
1605150000000|2020-11-12 03:00:00|1921|1915|1921|1915|1921|1915|1920.5|1914.5|7
1605150300000|2020-11-12 03:05:00|1921.3|1915.3|1919.6|1913.6|1921.4|1915.4|1919.4|1913.4|30
1605150600000|2020-11-12 03:10:00|1919.9|1913.9|1919.6|1913.6|1920|1914|1919.6|1913.6|8
1605150900000|2020-11-12 03:15:00|1919.8|1913.8|1919.4|1913.4|1920.6|1914.6|1919.3|1913.3|21
1605151200000|2020-11-12 03:20:00|1919.1|1913.1|1918.4|1912.4|1919.4|1913.4|1918.4|1912.4|27
1605151500000|2020-11-12 03:25:00|1918.8|1912.8|1921.1|1915.1|1921.1|1915.1|1918.4|1912.4|40
1605151800000|2020-11-12 03:30:00|1921|1915|1922.5|1916.5|1922.5|1916.5|1920.8|1914.8|18
1605152100000|2020-11-12 03:35:00|1922.4|1916.4|1923.5|1917.5|1924.3|1918.3|1922|1916|15
1605152400000|2020-11-12 03:40:00|1923.6|1917.6|1924.8|1918.8|1924.8|1918.8|1923.6|1917.6|6
1605152700000|2020-11-12 03:45:00|1924.9|1918.9|1925.1|1919.1|1925.6|1919.6|1924.9|1918.9|13
1605153000000|2020-11-12 03:50:00|1925.3|1919.3|1925.9|1919.9|1926.1|1920.1|1925.3|1919.3|18
1605153300000|2020-11-12 03:55:00|1926.1|1920.1|1926.3|1920.3|1926.3|1920.3|1925.9|1919.9|4
1605153600000|2020-11-12 04:00:00|1926.6|1920.6|1926.1|1920.1|1926.8|1920.8|1926|1920|8
1605153900000|2020-11-12 04:05:00|1926.4|1920.4|1926.8|1920.8|1926.8|1920.8|1926.4|1920.4|3
1605154200000|2020-11-12 04:10:00|1926.6|1920.6|1926.8|1920.8|1926.8|1920.8|1926.6|1920.6|2
1605154500000|2020-11-12 04:15:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926|1920|5
1605154800000|2020-11-12 04:20:00|1926.8|1920.8|1926.6|1920.6|1926.8|1920.8|1926.6|1920.6|2
1605155100000|2020-11-12 04:25:00|1926.8|1920.8|1926.6|1920.6|1926.8|1920.8|1926.4|1920.4|5
1605155400000|2020-11-12 04:30:00|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1605155700000|2020-11-12 04:35:00|1927.3|1921.3|1927.8|1921.8|1927.8|1921.8|1927.3|1921.3|2
1605156000000|2020-11-12 04:40:00|1927.5|1921.5|1927.6|1921.6|1927.6|1921.6|1926.6|1920.6|8
1605156600000|2020-11-12 04:50:00|1927.5|1921.5|1927.1|1921.1|1927.5|1921.5|1926.9|1920.9|11
1605156900000|2020-11-12 04:55:00|1927|1921|1927.1|1921.1|1927.1|1921.1|1927|1921|2
1605157200000|2020-11-12 05:00:00|1926.8|1920.8|1923.3|1917.3|1926.8|1920.8|1923.3|1917.3|14
1605157500000|2020-11-12 05:05:00|1923.4|1917.4|1924.1|1918.1|1924.4|1918.4|1923.4|1917.4|16
1605157800000|2020-11-12 05:10:00|1924.4|1918.4|1924.3|1918.3|1924.8|1918.8|1924.3|1918.3|5
1605158100000|2020-11-12 05:15:00|1924.4|1918.4|1924.3|1918.3|1924.4|1918.4|1924.3|1918.3|2
1605158400000|2020-11-12 05:20:00|1924.4|1918.4|1923.5|1917.5|1924.4|1918.4|1922.5|1916.5|10
1605158700000|2020-11-12 05:25:00|1923.8|1917.8|1923.9|1917.9|1924|1918|1923.3|1917.3|12
1605159000000|2020-11-12 05:30:00|1923.6|1917.6|1924|1918|1924|1918|1922.3|1916.3|30
1605159300000|2020-11-12 05:35:00|1924.3|1918.3|1924.8|1918.8|1924.8|1918.8|1924.1|1918.1|7
1605159600000|2020-11-12 05:40:00|1924.9|1918.9|1926|1920|1926.6|1920.6|1924.9|1918.9|35
1605159900000|2020-11-12 05:45:00|1925.8|1919.8|1925.8|1919.8|1926.1|1920.1|1925.5|1919.5|10
1605160200000|2020-11-12 05:50:00|1925.9|1919.9|1926.6|1920.6|1926.6|1920.6|1925.9|1919.9|5
1605160500000|2020-11-12 05:55:00|1926.4|1920.4|1926.8|1920.8|1927.3|1921.3|1925.9|1919.9|19
1605160800000|2020-11-12 06:00:00|1927|1921|1926.5|1920.5|1927.3|1921.3|1926.5|1920.5|11
1605161100000|2020-11-12 06:05:00|1926.8|1920.8|1927.3|1921.3|1927.6|1921.6|1926.4|1920.4|11
1605161400000|2020-11-12 06:10:00|1927.1|1921.1|1926.5|1920.5|1927.1|1921.1|1926.5|1920.5|7
1605161700000|2020-11-12 06:15:00|1926.3|1920.3|1925.8|1919.8|1926.4|1920.4|1925.8|1919.8|13
1605162000000|2020-11-12 06:20:00|1926|1920|1925.4|1919.4|1926.3|1920.3|1925.1|1919.1|12
1605162300000|2020-11-12 06:25:00|1925.5|1919.5|1925.5|1919.5|1925.8|1919.8|1925.4|1919.4|4
1605162600000|2020-11-12 06:30:00|1925.8|1919.8|1925.8|1919.8|1926|1920|1925.8|1919.8|3
1605162900000|2020-11-12 06:35:00|1926.1|1920.1|1926.5|1920.5|1926.9|1920.9|1926.1|1920.1|17
1605163200000|2020-11-12 06:40:00|1926.8|1920.8|1928.9|1922.9|1928.9|1922.9|1926.8|1920.8|24
1605163500000|2020-11-12 06:45:00|1929.1|1923.1|1928.9|1922.9|1929.4|1923.4|1928.4|1922.4|31
1605163800000|2020-11-12 06:50:00|1928.6|1922.6|1928.5|1922.5|1929|1923|1928.5|1922.5|5
1605164100000|2020-11-12 06:55:00|1927.9|1921.9|1926.5|1920.5|1927.9|1921.9|1926.5|1920.5|18
1605164400000|2020-11-12 07:00:00|1926.8|1920.8|1927|1921|1927|1921|1926.5|1920.5|4
1605164700000|2020-11-12 07:05:00|1926.9|1920.9|1926.4|1920.4|1926.9|1920.9|1926.4|1920.4|7
1605165000000|2020-11-12 07:10:00|1926.6|1920.6|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|4
1605165300000|2020-11-12 07:15:00|1926.8|1920.8|1927.1|1921.1|1927.1|1921.1|1926.8|1920.8|5
1605165600000|2020-11-12 07:20:00|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1605165900000|2020-11-12 07:25:00|1926.9|1920.9|1927.5|1921.5|1928.3|1922.3|1926.9|1920.9|12
1605166200000|2020-11-12 07:30:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.3|1921.3|13
1605166500000|2020-11-12 07:35:00|1927.4|1921.4|1927.8|1921.8|1927.8|1921.8|1927|1921|8
1605166800000|2020-11-12 07:40:00|1928.3|1922.3|1929.3|1923.3|1929.6|1923.6|1928.3|1922.3|10
1605167100000|2020-11-12 07:45:00|1929.1|1923.1|1928.8|1922.8|1929.1|1923.1|1928|1922|32
1605167400000|2020-11-12 07:50:00|1928.4|1922.4|1929.6|1923.6|1929.6|1923.6|1927.9|1921.9|23
1605167700000|2020-11-12 07:55:00|1929.5|1923.5|1929.3|1923.3|1929.8|1923.8|1929.3|1923.3|16
1605168000000|2020-11-12 08:00:00|1929.8|1923.8|1930.5|1924.5|1931.3|1925.3|1929.8|1923.8|29
1605168300000|2020-11-12 08:05:00|1930.8|1924.8|1930|1924|1930.8|1924.8|1929.3|1923.3|14
1605168600000|2020-11-12 08:10:00|1930.5|1924.5|1929.3|1923.3|1930.5|1924.5|1929.3|1923.3|17
1605168900000|2020-11-12 08:15:00|1929.5|1923.5|1930.3|1924.3|1930.8|1924.8|1928.5|1922.5|26
1605169200000|2020-11-12 08:20:00|1930.5|1924.5|1929.3|1923.3|1930.8|1924.8|1928.8|1922.8|19
1605169500000|2020-11-12 08:25:00|1928.8|1922.8|1930.3|1924.3|1930.3|1924.3|1928.3|1922.3|16
1605169800000|2020-11-12 08:30:00|1931|1925|1931.3|1925.3|1931.3|1925.3|1930.3|1924.3|11
1605170100000|2020-11-12 08:35:00|1931.5|1925.5|1931.8|1925.8|1932|1926|1931.3|1925.3|15
1605170400000|2020-11-12 08:40:00|1931.5|1925.5|1931.3|1925.3|1931.5|1925.5|1931|1925|6
1605170700000|2020-11-12 08:45:00|1931|1925|1931.3|1925.3|1931.3|1925.3|1930.8|1924.8|14
1605171000000|2020-11-12 08:50:00|1931|1925|1930|1924|1931|1925|1930|1924|6
1605171300000|2020-11-12 08:55:00|1930.3|1924.3|1930|1924|1930.3|1924.3|1929.8|1923.8|18
1605171600000|2020-11-12 09:00:00|1930.3|1924.3|1930|1924|1930.3|1924.3|1929.8|1923.8|28
1605171900000|2020-11-12 09:05:00|1930.3|1924.3|1930.8|1924.8|1930.8|1924.8|1930.3|1924.3|10
1605172200000|2020-11-12 09:10:00|1930.5|1924.5|1929|1923|1930.5|1924.5|1928.3|1922.3|22
1605172500000|2020-11-12 09:15:00|1929.3|1923.3|1929|1923|1929.8|1923.8|1927.5|1921.5|24
1605172800000|2020-11-12 09:20:00|1928.8|1922.8|1928.8|1922.8|1929.3|1923.3|1928|1922|18
1605173100000|2020-11-12 09:25:00|1929|1923|1928.8|1922.8|1929|1923|1928.8|1922.8|6
1605173400000|2020-11-12 09:30:00|1929|1923|1931|1925|1931.3|1925.3|1929|1923|36
1605173700000|2020-11-12 09:35:00|1931.3|1925.3|1931|1925|1931.5|1925.5|1930.3|1924.3|16
1605174000000|2020-11-12 09:40:00|1930.8|1924.8|1932|1926|1932|1926|1930.8|1924.8|26
1605174300000|2020-11-12 09:45:00|1931.8|1925.8|1932|1926|1932.3|1926.3|1931.8|1925.8|8
1605174600000|2020-11-12 09:50:00|1931.8|1925.8|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|2
1605174900000|2020-11-12 09:55:00|1931.5|1925.5|1931|1925|1931.8|1925.8|1931|1925|5
1605175200000|2020-11-12 10:00:00|1931.3|1925.3|1931.5|1925.5|1931.8|1925.8|1931|1925|10
1605175500000|2020-11-12 10:05:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|4
1605175800000|2020-11-12 10:10:00|1930.8|1924.8|1930.3|1924.3|1931.3|1925.3|1929.8|1923.8|11
1605176100000|2020-11-12 10:15:00|1929.8|1923.8|1930.3|1924.3|1930.3|1924.3|1929.8|1923.8|4
1605176400000|2020-11-12 10:20:00|1930.5|1924.5|1930|1924|1931|1925|1929.8|1923.8|8
1605176700000|2020-11-12 10:25:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1605177000000|2020-11-12 10:30:00|1929.3|1923.3|1929.8|1923.8|1930|1924|1928.5|1922.5|11
1605177300000|2020-11-12 10:35:00|1930|1924|1929.8|1923.8|1930.3|1924.3|1929.8|1923.8|6
1605177600000|2020-11-12 10:40:00|1930|1924|1930|1924|1930.3|1924.3|1929.8|1923.8|14
1605177900000|2020-11-12 10:45:00|1929.8|1923.8|1929.8|1923.8|1930|1924|1929.8|1923.8|11
1605178200000|2020-11-12 10:50:00|1930|1924|1928.8|1922.8|1930.5|1924.5|1928.8|1922.8|12
1605178500000|2020-11-12 10:55:00|1928.3|1922.3|1930.3|1924.3|1930.8|1924.8|1927|1921|25
1605178800000|2020-11-12 11:00:00|1930.5|1924.5|1931|1925|1931.5|1925.5|1930.5|1924.5|15
1605179100000|2020-11-12 11:05:00|1930.8|1924.8|1930|1924|1931|1925|1930|1924|3
1605179400000|2020-11-12 11:10:00|1930.3|1924.3|1930.5|1924.5|1930.5|1924.5|1930.3|1924.3|4
1605179700000|2020-11-12 11:15:00|1930.3|1924.3|1930.8|1924.8|1931|1925|1930|1924|21
1605180000000|2020-11-12 11:20:00|1931|1925|1930.3|1924.3|1931|1925|1930.3|1924.3|6
1605180300000|2020-11-12 11:25:00|1930.5|1924.5|1930.8|1924.8|1930.8|1924.8|1930.5|1924.5|4
1605180900000|2020-11-12 11:35:00|1930.5|1924.5|1930|1924|1930.5|1924.5|1930|1924|5
1605181200000|2020-11-12 11:40:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1928.5|1922.5|18
1605181500000|2020-11-12 11:45:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|11
1605181800000|2020-11-12 11:50:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1605182100000|2020-11-12 11:55:00|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|3
1605182400000|2020-11-12 12:00:00|1930|1924|1930.3|1924.3|1930.3|1924.3|1929.5|1923.5|18
1605182700000|2020-11-12 12:05:00|1930.5|1924.5|1928|1922|1930.5|1924.5|1928|1922|20
1605183000000|2020-11-12 12:10:00|1928.3|1922.3|1929.3|1923.3|1929.3|1923.3|1928|1922|19
1605183300000|2020-11-12 12:15:00|1929.5|1923.5|1930.5|1924.5|1930.5|1924.5|1929.5|1923.5|9
1605183600000|2020-11-12 12:20:00|1930.3|1924.3|1929.8|1923.8|1930.5|1924.5|1929|1923|24
1605183900000|2020-11-12 12:25:00|1929.3|1923.3|1929|1923|1929.3|1923.3|1928.8|1922.8|3
1605184500000|2020-11-12 12:35:00|1928.8|1922.8|1926.8|1920.8|1928.8|1922.8|1925.8|1919.8|18
1605184800000|2020-11-12 12:40:00|1926.5|1920.5|1927.8|1921.8|1927.8|1921.8|1926.3|1920.3|15
1605185100000|2020-11-12 12:45:00|1928|1922|1927.3|1921.3|1928.8|1922.8|1927.3|1921.3|13
1605185400000|2020-11-12 12:50:00|1927|1921|1926.3|1920.3|1927.5|1921.5|1926.3|1920.3|14
1605185700000|2020-11-12 12:55:00|1926.5|1920.5|1926.3|1920.3|1926.8|1920.8|1923.8|1917.8|66
1605186000000|2020-11-12 13:00:00|1926.5|1920.5|1927.8|1921.8|1928.3|1922.3|1925.3|1919.3|50
1605186300000|2020-11-12 13:05:00|1927.3|1921.3|1928.3|1922.3|1928.5|1922.5|1927.3|1921.3|14
1605186600000|2020-11-12 13:10:00|1928.5|1922.5|1926.8|1920.8|1928.5|1922.5|1926.3|1920.3|37
1605186900000|2020-11-12 13:15:00|1926.3|1920.3|1928.3|1922.3|1928.3|1922.3|1926.3|1920.3|13
1605187200000|2020-11-12 13:20:00|1928.5|1922.5|1928.3|1922.3|1929|1923|1928|1922|33
1605187500000|2020-11-12 13:25:00|1928|1922|1928.8|1922.8|1928.8|1922.8|1927.3|1921.3|14
1605187800000|2020-11-12 13:30:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1928.5|1922.5|10
1605188100000|2020-11-12 13:35:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|8
1605188400000|2020-11-12 13:40:00|1929.3|1923.3|1928.8|1922.8|1929.5|1923.5|1928.3|1922.3|13
1605188700000|2020-11-12 13:45:00|1928.5|1922.5|1929.3|1923.3|1929.3|1923.3|1928.3|1922.3|8
1605189000000|2020-11-12 13:50:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|3
1605189300000|2020-11-12 13:55:00|1929.8|1923.8|1931.3|1925.3|1931.3|1925.3|1929.8|1923.8|13
1605189600000|2020-11-12 14:00:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.3|1925.3|18
1605190200000|2020-11-12 14:10:00|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1930.5|1924.5|8
1605190500000|2020-11-12 14:15:00|1931.3|1925.3|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|17
1605190800000|2020-11-12 14:20:00|1931.5|1925.5|1931.3|1925.3|1931.8|1925.8|1931|1925|8
1605191100000|2020-11-12 14:25:00|1931|1925|1929.8|1923.8|1931|1925|1929.8|1923.8|21
1605191400000|2020-11-12 14:30:00|1930.3|1924.3|1929.8|1923.8|1930.5|1924.5|1929.5|1923.5|21
1605191700000|2020-11-12 14:35:00|1930|1924|1930.3|1924.3|1930.5|1924.5|1929.8|1923.8|16
1605192000000|2020-11-12 14:40:00|1930|1924|1928.8|1922.8|1930|1924|1927.8|1921.8|18
1605192300000|2020-11-12 14:45:00|1929|1923|1929.3|1923.3|1930.3|1924.3|1928.8|1922.8|18
1605192600000|2020-11-12 14:50:00|1929.5|1923.5|1931.8|1925.8|1931.8|1925.8|1929.5|1923.5|23
1605192900000|2020-11-12 14:55:00|1932.3|1926.3|1932.8|1926.8|1932.8|1926.8|1931.8|1925.8|41
1605193200000|2020-11-12 15:00:00|1933.3|1927.3|1934.5|1928.5|1934.8|1928.8|1933.3|1927.3|11
1605193500000|2020-11-12 15:05:00|1933.8|1927.8|1935.3|1929.3|1935.5|1929.5|1933.8|1927.8|18
1605193800000|2020-11-12 15:10:00|1935.8|1929.8|1935.8|1929.8|1936.3|1930.3|1935.5|1929.5|5
1605194100000|2020-11-12 15:15:00|1936|1930|1935.8|1929.8|1936.8|1930.8|1935.3|1929.3|17
1605194400000|2020-11-12 15:20:00|1936|1930|1935.3|1929.3|1936|1930|1934.8|1928.8|6
1605194700000|2020-11-12 15:25:00|1935.5|1929.5|1934.3|1928.3|1936|1930|1933.8|1927.8|16
1605195000000|2020-11-12 15:30:00|1934.5|1928.5|1935.8|1929.8|1936|1930|1934.5|1928.5|18
1605195300000|2020-11-12 15:35:00|1936.5|1930.5|1936|1930|1937|1931|1935.5|1929.5|21
1605195600000|2020-11-12 15:40:00|1936.3|1930.3|1936.8|1930.8|1936.8|1930.8|1936|1930|13
1605195900000|2020-11-12 15:45:00|1937.3|1931.3|1937.5|1931.5|1938|1932|1937|1931|21
1605196200000|2020-11-12 15:50:00|1937|1931|1936.3|1930.3|1937|1931|1936.3|1930.3|8
1605196500000|2020-11-12 15:55:00|1936|1930|1936.3|1930.3|1936.8|1930.8|1934.5|1928.5|32
1605196800000|2020-11-12 16:00:00|1936.5|1930.5|1936.8|1930.8|1936.8|1930.8|1935.3|1929.3|22
1605197100000|2020-11-12 16:05:00|1937|1931|1937|1931|1937|1931|1936.3|1930.3|10
1605197400000|2020-11-12 16:10:00|1936.8|1930.8|1936.8|1930.8|1937|1931|1936|1930|7
1605197700000|2020-11-12 16:15:00|1937|1931|1936.5|1930.5|1937.3|1931.3|1936.3|1930.3|12
1605198000000|2020-11-12 16:20:00|1936.8|1930.8|1933.3|1927.3|1936.8|1930.8|1933.3|1927.3|28
1605198300000|2020-11-12 16:25:00|1932.5|1926.5|1932.8|1926.8|1933.8|1927.8|1930.8|1924.8|55
1605198600000|2020-11-12 16:30:00|1933|1927|1930.8|1924.8|1936.3|1930.3|1930.8|1924.8|56
1605198900000|2020-11-12 16:35:00|1931|1925|1932.3|1926.3|1932.8|1926.8|1931|1925|35
1605199200000|2020-11-12 16:40:00|1932|1926|1931.3|1925.3|1932.3|1926.3|1930.8|1924.8|17
1605199500000|2020-11-12 16:45:00|1931.5|1925.5|1931.3|1925.3|1931.8|1925.8|1930.8|1924.8|13
1605199800000|2020-11-12 16:50:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.3|1925.3|6
1605200100000|2020-11-12 16:55:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1930.8|1924.8|11
1605200400000|2020-11-12 17:00:00|1930.8|1924.8|1930.5|1924.5|1931|1925|1930.5|1924.5|5
1605200700000|2020-11-12 17:05:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1605201000000|2020-11-12 17:10:00|1930.8|1924.8|1931.5|1925.5|1931.5|1925.5|1930.8|1924.8|4
1605201300000|2020-11-12 17:15:00|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1605201600000|2020-11-12 17:20:00|1931.3|1925.3|1930.5|1924.5|1931.3|1925.3|1930.5|1924.5|8
1605201900000|2020-11-12 17:25:00|1930|1924|1930.5|1924.5|1931|1925|1929.8|1923.8|7
1605202200000|2020-11-12 17:30:00|1930.3|1924.3|1929.8|1923.8|1930.3|1924.3|1929.8|1923.8|3
1605202500000|2020-11-12 17:35:00|1930|1924|1929.8|1923.8|1930|1924|1929.5|1923.5|14
1605202800000|2020-11-12 17:40:00|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|8
1605203100000|2020-11-12 17:45:00|1930|1924|1929.5|1923.5|1930|1924|1929.5|1923.5|7
1605203700000|2020-11-12 17:55:00|1929.3|1923.3|1929|1923|1930.3|1924.3|1928.8|1922.8|12
1605229200000|2020-11-13 01:00:00|1928|1922|1926.9|1920.9|1928.6|1922.6|1926.8|1920.8|17
1605229500000|2020-11-13 01:05:00|1927|1921|1926|1920|1927.4|1921.4|1925.1|1919.1|24
1605229800000|2020-11-13 01:10:00|1925.9|1919.9|1929.3|1923.3|1929.8|1923.8|1925.9|1919.9|28
1605230100000|2020-11-13 01:15:00|1928.9|1922.9|1932.8|1926.8|1932.8|1926.8|1928.6|1922.6|45
1605230400000|2020-11-13 01:20:00|1932.6|1926.6|1934|1928|1934.5|1928.5|1932.5|1926.5|39
1605230700000|2020-11-13 01:25:00|1934.3|1928.3|1933.5|1927.5|1934.8|1928.8|1933.5|1927.5|20
1605231000000|2020-11-13 01:30:00|1933.3|1927.3|1933|1927|1934.3|1928.3|1932.6|1926.6|26
1605231300000|2020-11-13 01:35:00|1932.6|1926.6|1929.3|1923.3|1932.6|1926.6|1929|1923|29
1605231600000|2020-11-13 01:40:00|1929.5|1923.5|1931|1925|1931.5|1925.5|1929.5|1923.5|16
1605231900000|2020-11-13 01:45:00|1930.8|1924.8|1933.5|1927.5|1933.8|1927.8|1930.8|1924.8|29
1605232200000|2020-11-13 01:50:00|1933.4|1927.4|1933.5|1927.5|1933.8|1927.8|1932.8|1926.8|26
1605232500000|2020-11-13 01:55:00|1933.3|1927.3|1932.5|1926.5|1934.4|1928.4|1932.5|1926.5|21
1605232800000|2020-11-13 02:00:00|1931.9|1925.9|1930.9|1924.9|1931.9|1925.9|1930.8|1924.8|22
1605233100000|2020-11-13 02:05:00|1930.4|1924.4|1931.5|1925.5|1932|1926|1930.3|1924.3|21
1605233400000|2020-11-13 02:10:00|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|3
1605233700000|2020-11-13 02:15:00|1931.1|1925.1|1931.3|1925.3|1931.3|1925.3|1930.9|1924.9|4
1605234000000|2020-11-13 02:20:00|1931.5|1925.5|1931.3|1925.3|1931.9|1925.9|1931.3|1925.3|4
1605234300000|2020-11-13 02:25:00|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1
1605234600000|2020-11-13 02:30:00|1930.9|1924.9|1931.3|1925.3|1931.3|1925.3|1930.3|1924.3|7
1605234900000|2020-11-13 02:35:00|1931.4|1925.4|1933.5|1927.5|1933.5|1927.5|1930.5|1924.5|18
1605235200000|2020-11-13 02:40:00|1933.3|1927.3|1933.8|1927.8|1934.6|1928.6|1933.3|1927.3|14
1605235500000|2020-11-13 02:45:00|1933.5|1927.5|1930.5|1924.5|1933.5|1927.5|1930.5|1924.5|19
1605235800000|2020-11-13 02:50:00|1930.6|1924.6|1931.8|1925.8|1931.8|1925.8|1930.5|1924.5|13
1605236100000|2020-11-13 02:55:00|1931.6|1925.6|1931.3|1925.3|1932|1926|1931.3|1925.3|11
1605236400000|2020-11-13 03:00:00|1931.1|1925.1|1931.3|1925.3|1931.6|1925.6|1931.1|1925.1|8
1605236700000|2020-11-13 03:05:00|1930.3|1924.3|1931.4|1925.4|1931.5|1925.5|1930.3|1924.3|5
1605237000000|2020-11-13 03:10:00|1931.3|1925.3|1931.8|1925.8|1931.8|1925.8|1931.1|1925.1|43
1605237300000|2020-11-13 03:15:00|1932|1926|1933|1927|1933.8|1927.8|1932|1926|20
1605237600000|2020-11-13 03:20:00|1933.3|1927.3|1934.8|1928.8|1934.8|1928.8|1933.1|1927.1|24
1605237900000|2020-11-13 03:25:00|1934.6|1928.6|1934|1928|1934.6|1928.6|1934|1928|5
1605238200000|2020-11-13 03:30:00|1933.1|1927.1|1933.5|1927.5|1933.5|1927.5|1933.1|1927.1|5
1605238500000|2020-11-13 03:35:00|1933.8|1927.8|1933.8|1927.8|1934|1928|1933.8|1927.8|4
1605239700000|2020-11-13 03:55:00|1933.3|1927.3|1933.5|1927.5|1933.5|1927.5|1932.9|1926.9|6
1605240000000|2020-11-13 04:00:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1605240600000|2020-11-13 04:10:00|1933.5|1927.5|1934|1928|1934|1928|1933.5|1927.5|3
1605242100000|2020-11-13 04:35:00|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.3|1928.3|5
1605242400000|2020-11-13 04:40:00|1934.3|1928.3|1934.4|1928.4|1934.4|1928.4|1934.3|1928.3|2
1605242700000|2020-11-13 04:45:00|1934.3|1928.3|1934.3|1928.3|1934.4|1928.4|1934.3|1928.3|3
1605243000000|2020-11-13 04:50:00|1934.4|1928.4|1934.6|1928.6|1934.6|1928.6|1934.4|1928.4|4
1605243300000|2020-11-13 04:55:00|1934.8|1928.8|1934.6|1928.6|1934.8|1928.8|1934.6|1928.6|2
1605243600000|2020-11-13 05:00:00|1934|1928|1934.5|1928.5|1934.5|1928.5|1934|1928|3
1605244200000|2020-11-13 05:10:00|1934.3|1928.3|1934.5|1928.5|1934.5|1928.5|1934.3|1928.3|2
1605245100000|2020-11-13 05:25:00|1934.3|1928.3|1934.3|1928.3|1934.3|1928.3|1934.3|1928.3|1
1605245400000|2020-11-13 05:30:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.3|1928.3|6
1605245700000|2020-11-13 05:35:00|1934.6|1928.6|1933.4|1927.4|1935.6|1929.6|1933.4|1927.4|36
1605246000000|2020-11-13 05:40:00|1933.5|1927.5|1932.9|1926.9|1933.5|1927.5|1932.9|1926.9|4
1605246300000|2020-11-13 05:45:00|1933.3|1927.3|1934.5|1928.5|1934.5|1928.5|1933.3|1927.3|18
1605246600000|2020-11-13 05:50:00|1934.3|1928.3|1935.5|1929.5|1935.5|1929.5|1934.3|1928.3|12
1605246900000|2020-11-13 05:55:00|1935.4|1929.4|1934.9|1928.9|1935.5|1929.5|1934.4|1928.4|17
1605247200000|2020-11-13 06:00:00|1934.8|1928.8|1935.5|1929.5|1935.5|1929.5|1933.8|1927.8|28
1605247500000|2020-11-13 06:05:00|1935.4|1929.4|1935.8|1929.8|1935.8|1929.8|1934.9|1928.9|13
1605247800000|2020-11-13 06:10:00|1935.4|1929.4|1935.5|1929.5|1935.8|1929.8|1935.4|1929.4|6
1605248100000|2020-11-13 06:15:00|1935.6|1929.6|1935.3|1929.3|1935.9|1929.9|1934.5|1928.5|9
1605248400000|2020-11-13 06:20:00|1935.5|1929.5|1935.9|1929.9|1935.9|1929.9|1935.5|1929.5|6
1605248700000|2020-11-13 06:25:00|1935.6|1929.6|1936.5|1930.5|1936.5|1930.5|1935.5|1929.5|7
1605249000000|2020-11-13 06:30:00|1936.6|1930.6|1936.9|1930.9|1937.6|1931.6|1936.6|1930.6|11
1605249300000|2020-11-13 06:35:00|1937|1931|1936.8|1930.8|1937.3|1931.3|1936.8|1930.8|9
1605249600000|2020-11-13 06:40:00|1936.9|1930.9|1939.3|1933.3|1939.8|1933.8|1936.9|1930.9|25
1605249900000|2020-11-13 06:45:00|1939.8|1933.8|1941|1935|1943.3|1937.3|1939.8|1933.8|23
1605250200000|2020-11-13 06:50:00|1941.3|1935.3|1940.6|1934.6|1942.3|1936.3|1940.5|1934.5|16
1605250500000|2020-11-13 06:55:00|1940.8|1934.8|1941|1935|1941.8|1935.8|1940.5|1934.5|13
1605250800000|2020-11-13 07:00:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940.5|1934.5|6
1605251100000|2020-11-13 07:05:00|1940.3|1934.3|1941|1935|1941.5|1935.5|1939.8|1933.8|11
1605251400000|2020-11-13 07:10:00|1941.3|1935.3|1941.5|1935.5|1941.8|1935.8|1941|1935|8
1605251700000|2020-11-13 07:15:00|1942|1936|1940.6|1934.6|1942|1936|1940|1934|26
1605252000000|2020-11-13 07:20:00|1940.8|1934.8|1941|1935|1941.5|1935.5|1940.8|1934.8|8
1605252300000|2020-11-13 07:25:00|1940.8|1934.8|1940.8|1934.8|1941.3|1935.3|1940.8|1934.8|5
1605252600000|2020-11-13 07:30:00|1940.6|1934.6|1941.3|1935.3|1941.5|1935.5|1939.9|1933.9|13
1605252900000|2020-11-13 07:35:00|1941.5|1935.5|1940.5|1934.5|1941.8|1935.8|1940.5|1934.5|7
1605253200000|2020-11-13 07:40:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1939.9|1933.9|5
1605253500000|2020-11-13 07:45:00|1940|1934|1940.5|1934.5|1940.8|1934.8|1940|1934|5
1605253800000|2020-11-13 07:50:00|1940.3|1934.3|1941.5|1935.5|1941.8|1935.8|1940.3|1934.3|7
1605254100000|2020-11-13 07:55:00|1941.3|1935.3|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|3
1605254400000|2020-11-13 08:00:00|1941.5|1935.5|1942|1936|1942.3|1936.3|1939.5|1933.5|31
1605254700000|2020-11-13 08:05:00|1941.8|1935.8|1940.3|1934.3|1941.8|1935.8|1939.8|1933.8|23
1605255000000|2020-11-13 08:10:00|1940.8|1934.8|1941.3|1935.3|1941.3|1935.3|1940.8|1934.8|5
1605255300000|2020-11-13 08:15:00|1940.8|1934.8|1940.3|1934.3|1940.8|1934.8|1939.8|1933.8|16
1605255600000|2020-11-13 08:20:00|1940.5|1934.5|1939.3|1933.3|1940.8|1934.8|1939.3|1933.3|8
1605255900000|2020-11-13 08:25:00|1938.8|1932.8|1938.3|1932.3|1939|1933|1937.3|1931.3|15
1605256200000|2020-11-13 08:30:00|1938|1932|1937.8|1931.8|1938.5|1932.5|1937.3|1931.3|17
1605256500000|2020-11-13 08:35:00|1938.3|1932.3|1937.8|1931.8|1938.8|1932.8|1937.8|1931.8|29
1605256800000|2020-11-13 08:40:00|1938.3|1932.3|1937.8|1931.8|1938.8|1932.8|1937.8|1931.8|21
1605257100000|2020-11-13 08:45:00|1937.5|1931.5|1938.8|1932.8|1938.8|1932.8|1936.8|1930.8|13
1605257400000|2020-11-13 08:50:00|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.3|1932.3|4
1605257700000|2020-11-13 08:55:00|1938.3|1932.3|1937.3|1931.3|1938.3|1932.3|1936.5|1930.5|19
1605258000000|2020-11-13 09:00:00|1937.5|1931.5|1939.8|1933.8|1940|1934|1937.5|1931.5|20
1605258300000|2020-11-13 09:05:00|1939.3|1933.3|1939.8|1933.8|1940|1934|1939.3|1933.3|4
1605258600000|2020-11-13 09:10:00|1939.5|1933.5|1938.3|1932.3|1939.5|1933.5|1937.8|1931.8|8
1605258900000|2020-11-13 09:15:00|1938.5|1932.5|1939.3|1933.3|1939.5|1933.5|1937.8|1931.8|16
1605259200000|2020-11-13 09:20:00|1939|1933|1940.8|1934.8|1941.3|1935.3|1938.3|1932.3|24
1605259500000|2020-11-13 09:25:00|1940.5|1934.5|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|6
1605259800000|2020-11-13 09:30:00|1939.5|1933.5|1939.5|1933.5|1940.8|1934.8|1939.3|1933.3|15
1605260100000|2020-11-13 09:35:00|1939.8|1933.8|1937.8|1931.8|1939.8|1933.8|1937.8|1931.8|7
1605260400000|2020-11-13 09:40:00|1938.3|1932.3|1938.8|1932.8|1938.8|1932.8|1937.8|1931.8|8
1605260700000|2020-11-13 09:45:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1605261000000|2020-11-13 09:50:00|1939.5|1933.5|1940.3|1934.3|1940.8|1934.8|1939.5|1933.5|11
1605261300000|2020-11-13 09:55:00|1940.5|1934.5|1939.3|1933.3|1941|1935|1938.8|1932.8|18
1605261600000|2020-11-13 10:00:00|1939.5|1933.5|1938.3|1932.3|1939.8|1933.8|1938.3|1932.3|19
1605261900000|2020-11-13 10:05:00|1938.8|1932.8|1938.3|1932.3|1938.8|1932.8|1937.8|1931.8|9
1605262200000|2020-11-13 10:10:00|1938.5|1932.5|1939|1933|1939|1933|1938.3|1932.3|11
1605262500000|2020-11-13 10:15:00|1938.8|1932.8|1940.5|1934.5|1940.5|1934.5|1938.5|1932.5|8
1605262800000|2020-11-13 10:20:00|1940.8|1934.8|1939.8|1933.8|1941.3|1935.3|1938.8|1932.8|14
1605263100000|2020-11-13 10:25:00|1939.5|1933.5|1938.8|1932.8|1939.5|1933.5|1938.3|1932.3|17
1605263400000|2020-11-13 10:30:00|1938.5|1932.5|1937.5|1931.5|1938.5|1932.5|1936.3|1930.3|21
1605263700000|2020-11-13 10:35:00|1937.3|1931.3|1937.3|1931.3|1938|1932|1937.3|1931.3|13
1605264000000|2020-11-13 10:40:00|1937.5|1931.5|1938|1932|1938|1932|1937.3|1931.3|6
1605264300000|2020-11-13 10:45:00|1937.8|1931.8|1936.8|1930.8|1937.8|1931.8|1936.8|1930.8|8
1605264600000|2020-11-13 10:50:00|1936.5|1930.5|1937.3|1931.3|1937.3|1931.3|1936.3|1930.3|7
1605264900000|2020-11-13 10:55:00|1937.8|1931.8|1938.3|1932.3|1938.3|1932.3|1937.8|1931.8|3
1605265200000|2020-11-13 11:00:00|1938|1932|1937|1931|1938|1932|1937|1931|9
1605265500000|2020-11-13 11:05:00|1936.8|1930.8|1937.8|1931.8|1937.8|1931.8|1936.5|1930.5|7
1605265800000|2020-11-13 11:10:00|1938|1932|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|7
1605266100000|2020-11-13 11:15:00|1938|1932|1937.8|1931.8|1938.3|1932.3|1936.5|1930.5|14
1605266400000|2020-11-13 11:20:00|1938|1932|1937.8|1931.8|1938|1932|1937.8|1931.8|4
1605266700000|2020-11-13 11:25:00|1938|1932|1938.5|1932.5|1938.5|1932.5|1938|1932|5
1605267000000|2020-11-13 11:30:00|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|2
1605267300000|2020-11-13 11:35:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|4
1605267600000|2020-11-13 11:40:00|1938.8|1932.8|1938.5|1932.5|1940.5|1934.5|1938.5|1932.5|15
1605267900000|2020-11-13 11:45:00|1938.8|1932.8|1940.5|1934.5|1940.5|1934.5|1938.8|1932.8|15
1605268200000|2020-11-13 11:50:00|1940.8|1934.8|1940.5|1934.5|1941|1935|1940|1934|19
1605268500000|2020-11-13 11:55:00|1940.3|1934.3|1941|1935|1941|1935|1940.3|1934.3|8
1605268800000|2020-11-13 12:00:00|1941.3|1935.3|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|3
1605269100000|2020-11-13 12:05:00|1941.5|1935.5|1940.5|1934.5|1941.5|1935.5|1940.5|1934.5|9
1605269400000|2020-11-13 12:10:00|1940.3|1934.3|1937.5|1931.5|1940.3|1934.3|1937.3|1931.3|24
1605269700000|2020-11-13 12:15:00|1937.8|1931.8|1938.8|1932.8|1939.3|1933.3|1936.8|1930.8|24
1605270000000|2020-11-13 12:20:00|1938.5|1932.5|1938.8|1932.8|1939.5|1933.5|1938.5|1932.5|19
1605270300000|2020-11-13 12:25:00|1939|1933|1938.8|1932.8|1939.3|1933.3|1938.8|1932.8|10
1605270600000|2020-11-13 12:30:00|1939|1933|1939.3|1933.3|1939.3|1933.3|1938.8|1932.8|8
1605270900000|2020-11-13 12:35:00|1939.5|1933.5|1939.3|1933.3|1939.5|1933.5|1939.3|1933.3|4
1605271200000|2020-11-13 12:40:00|1939.5|1933.5|1940.8|1934.8|1941.3|1935.3|1939.3|1933.3|13
1605271500000|2020-11-13 12:45:00|1940.5|1934.5|1938.8|1932.8|1940.5|1934.5|1938.3|1932.3|33
1605271800000|2020-11-13 12:50:00|1939|1933|1939.8|1933.8|1940.3|1934.3|1939|1933|20
1605272100000|2020-11-13 12:55:00|1939.5|1933.5|1937.5|1931.5|1940.3|1934.3|1936|1930|76
1605272400000|2020-11-13 13:00:00|1938.3|1932.3|1940.8|1934.8|1941|1935|1938.3|1932.3|66
1605272700000|2020-11-13 13:05:00|1941|1935|1940.3|1934.3|1941.3|1935.3|1940.3|1934.3|17
1605273000000|2020-11-13 13:10:00|1940.8|1934.8|1941.3|1935.3|1941.8|1935.8|1940.8|1934.8|17
1605273300000|2020-11-13 13:15:00|1941.5|1935.5|1940.5|1934.5|1941.8|1935.8|1940.3|1934.3|25
1605273600000|2020-11-13 13:20:00|1940.8|1934.8|1939.3|1933.3|1941|1935|1938.8|1932.8|23
1605273900000|2020-11-13 13:25:00|1939.5|1933.5|1940|1934|1940.3|1934.3|1939|1933|25
1605274200000|2020-11-13 13:30:00|1939.8|1933.8|1936.8|1930.8|1939.8|1933.8|1936.3|1930.3|26
1605274500000|2020-11-13 13:35:00|1936.5|1930.5|1938.3|1932.3|1938.8|1932.8|1936.5|1930.5|25
1605274800000|2020-11-13 13:40:00|1938|1932|1936.8|1930.8|1938.3|1932.3|1936.8|1930.8|16
1605275100000|2020-11-13 13:45:00|1937.3|1931.3|1937.8|1931.8|1938.3|1932.3|1937|1931|21
1605275400000|2020-11-13 13:50:00|1937.5|1931.5|1938.3|1932.3|1938.5|1932.5|1937.5|1931.5|22
1605275700000|2020-11-13 13:55:00|1938.5|1932.5|1939.3|1933.3|1939.3|1933.3|1938.5|1932.5|10
1605276000000|2020-11-13 14:00:00|1939.5|1933.5|1940.3|1934.3|1940.8|1934.8|1939.5|1933.5|15
1605276300000|2020-11-13 14:05:00|1940.5|1934.5|1939.8|1933.8|1940.8|1934.8|1939.8|1933.8|12
1605276600000|2020-11-13 14:10:00|1939.3|1933.3|1940.3|1934.3|1940.5|1934.5|1939|1933|9
1605276900000|2020-11-13 14:15:00|1940|1934|1939.8|1933.8|1940.3|1934.3|1938.8|1932.8|13
1605277200000|2020-11-13 14:20:00|1940|1934|1940.5|1934.5|1940.8|1934.8|1940|1934|5
1605277500000|2020-11-13 14:25:00|1940.3|1934.3|1941|1935|1941.8|1935.8|1940|1934|23
1605277800000|2020-11-13 14:30:00|1941.3|1935.3|1941.8|1935.8|1942.8|1936.8|1941|1935|31
1605278100000|2020-11-13 14:35:00|1942|1936|1942.8|1936.8|1942.8|1936.8|1941.3|1935.3|24
1605278400000|2020-11-13 14:40:00|1943.3|1937.3|1943.8|1937.8|1944.8|1938.8|1943.3|1937.3|13
1605278700000|2020-11-13 14:45:00|1943.5|1937.5|1944.8|1938.8|1944.8|1938.8|1943.5|1937.5|11
1605279000000|2020-11-13 14:50:00|1944.5|1938.5|1943.8|1937.8|1944.5|1938.5|1943.8|1937.8|3
1605279300000|2020-11-13 14:55:00|1943.5|1937.5|1943.3|1937.3|1943.5|1937.5|1942.8|1936.8|20
1605279600000|2020-11-13 15:00:00|1943.5|1937.5|1945|1939|1945.5|1939.5|1943.3|1937.3|23
1605279900000|2020-11-13 15:05:00|1944.8|1938.8|1946.3|1940.3|1946.3|1940.3|1944|1938|25
1605280200000|2020-11-13 15:10:00|1946|1940|1945.8|1939.8|1946.3|1940.3|1945.5|1939.5|24
1605280500000|2020-11-13 15:15:00|1946|1940|1944.8|1938.8|1946.3|1940.3|1944.5|1938.5|12
1605280800000|2020-11-13 15:20:00|1944.3|1938.3|1942.3|1936.3|1944.3|1938.3|1941.8|1935.8|57
1605281100000|2020-11-13 15:25:00|1942.5|1936.5|1941.8|1935.8|1944|1938|1941.8|1935.8|35
1605281400000|2020-11-13 15:30:00|1942|1936|1940.3|1934.3|1943.8|1937.8|1940.3|1934.3|41
1605281700000|2020-11-13 15:35:00|1940.5|1934.5|1939.3|1933.3|1940.8|1934.8|1939.3|1933.3|31
1605282000000|2020-11-13 15:40:00|1939|1933|1940.8|1934.8|1940.8|1934.8|1938.5|1932.5|39
1605282300000|2020-11-13 15:45:00|1941.8|1935.8|1943.5|1937.5|1944.3|1938.3|1941.5|1935.5|62
1605282600000|2020-11-13 15:50:00|1943.8|1937.8|1942|1936|1944|1938|1941.5|1935.5|25
1605282900000|2020-11-13 15:55:00|1941.8|1935.8|1942.3|1936.3|1942.8|1936.8|1940.3|1934.3|49
1605283200000|2020-11-13 16:00:00|1942|1936|1942.3|1936.3|1943.5|1937.5|1942|1936|22
1605283500000|2020-11-13 16:05:00|1942.5|1936.5|1943.5|1937.5|1943.5|1937.5|1942.3|1936.3|18
1605283800000|2020-11-13 16:10:00|1943.8|1937.8|1941|1935|1943.8|1937.8|1940.8|1934.8|22
1605284100000|2020-11-13 16:15:00|1941.3|1935.3|1940.8|1934.8|1941.3|1935.3|1940.3|1934.3|25
1605284400000|2020-11-13 16:20:00|1940.3|1934.3|1935.5|1929.5|1940.8|1934.8|1934.8|1928.8|37
1605284700000|2020-11-13 16:25:00|1935.8|1929.8|1934.3|1928.3|1935.8|1929.8|1934|1928|23
1605285000000|2020-11-13 16:30:00|1934|1928|1937.3|1931.3|1938.5|1932.5|1932.3|1926.3|130
1605285300000|2020-11-13 16:35:00|1936.8|1930.8|1935.8|1929.8|1937.3|1931.3|1935.3|1929.3|21
1605285600000|2020-11-13 16:40:00|1936.3|1930.3|1935.5|1929.5|1936.3|1930.3|1935.3|1929.3|27
1605285900000|2020-11-13 16:45:00|1935.3|1929.3|1935.8|1929.8|1935.8|1929.8|1935.3|1929.3|11
1605286200000|2020-11-13 16:50:00|1936|1930|1935.3|1929.3|1936.3|1930.3|1935.3|1929.3|12
1605286500000|2020-11-13 16:55:00|1935|1929|1932.3|1926.3|1935|1929|1932.3|1926.3|18
1605286800000|2020-11-13 17:00:00|1931.8|1925.8|1933.5|1927.5|1933.5|1927.5|1931.8|1925.8|11
1605287100000|2020-11-13 17:05:00|1933.8|1927.8|1933.8|1927.8|1934|1928|1933.5|1927.5|9
1605287400000|2020-11-13 17:10:00|1934.3|1928.3|1934.8|1928.8|1934.8|1928.8|1934.3|1928.3|3
1605287700000|2020-11-13 17:15:00|1935|1929|1935.3|1929.3|1935.3|1929.3|1934.8|1928.8|4
1605288600000|2020-11-13 17:30:00|1934.5|1928.5|1936.5|1930.5|1936.5|1930.5|1934.5|1928.5|8
1605288900000|2020-11-13 17:35:00|1937.3|1931.3|1937.8|1931.8|1937.8|1931.8|1937.3|1931.3|2
1605289200000|2020-11-13 17:40:00|1937.5|1931.5|1937.8|1931.8|1938|1932|1936.8|1930.8|9
1605289500000|2020-11-13 17:45:00|1937.5|1931.5|1937.3|1931.3|1937.8|1931.8|1936.5|1930.5|13
1605289800000|2020-11-13 17:50:00|1937.5|1931.5|1938.3|1932.3|1938.3|1932.3|1937|1931|6
1605290100000|2020-11-13 17:55:00|1937.8|1931.8|1938.3|1932.3|1938.3|1932.3|1937.5|1931.5|4
1605488400000|2020-11-16 01:00:00|1939.5|1927.5|1941|1935|1941|1935|1939.5|1927.5|11
1605488700000|2020-11-16 01:05:00|1940.8|1934.8|1941|1935|1941|1935|1940.3|1934.3|10
1605489000000|2020-11-16 01:10:00|1941.1|1935.1|1941.5|1935.5|1941.5|1935.5|1941|1935|7
1605489300000|2020-11-16 01:15:00|1941.6|1935.6|1942.6|1936.6|1942.6|1936.6|1941.6|1935.6|8
1605489600000|2020-11-16 01:20:00|1942.4|1936.4|1943.4|1937.4|1943.6|1937.6|1942.1|1936.1|11
1605489900000|2020-11-16 01:25:00|1943.3|1937.3|1943.4|1937.4|1943.5|1937.5|1942.9|1936.9|15
1605490200000|2020-11-16 01:30:00|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1942.6|1936.6|13
1605490500000|2020-11-16 01:35:00|1943.1|1937.1|1943.4|1937.4|1943.6|1937.6|1943|1937|13
1605490800000|2020-11-16 01:40:00|1942.8|1936.8|1943|1937|1943.1|1937.1|1942.8|1936.8|3
1605491100000|2020-11-16 01:45:00|1943.1|1937.1|1943.8|1937.8|1943.8|1937.8|1942.9|1936.9|7
1605491400000|2020-11-16 01:50:00|1943.9|1937.9|1944|1938|1944.4|1938.4|1943.8|1937.8|6
1605491700000|2020-11-16 01:55:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1
1605492000000|2020-11-16 02:00:00|1944.3|1938.3|1946|1940|1946|1940|1944.3|1938.3|34
1605492300000|2020-11-16 02:05:00|1945.9|1939.9|1947.8|1941.8|1948|1942|1945.9|1939.9|25
1605492600000|2020-11-16 02:10:00|1947.9|1941.9|1947.8|1941.8|1948|1942|1947.8|1941.8|11
1605492900000|2020-11-16 02:15:00|1947.5|1941.5|1946.6|1940.6|1947.6|1941.6|1946.6|1940.6|9
1605493500000|2020-11-16 02:25:00|1946.3|1940.3|1946.1|1940.1|1946.3|1940.3|1946.1|1940.1|2
1605493800000|2020-11-16 02:30:00|1946.3|1940.3|1947.4|1941.4|1947.5|1941.5|1946.3|1940.3|8
1605494100000|2020-11-16 02:35:00|1947.3|1941.3|1947.1|1941.1|1947.6|1941.6|1946.1|1940.1|30
1605494400000|2020-11-16 02:40:00|1947.6|1941.6|1947.5|1941.5|1947.6|1941.6|1946.9|1940.9|24
1605494700000|2020-11-16 02:45:00|1947.6|1941.6|1946.8|1940.8|1947.8|1941.8|1946.6|1940.6|32
1605495000000|2020-11-16 02:50:00|1947|1941|1946.8|1940.8|1947.5|1941.5|1946.3|1940.3|41
1605495300000|2020-11-16 02:55:00|1946.6|1940.6|1947|1941|1947|1941|1945.8|1939.8|40
1605495600000|2020-11-16 03:00:00|1946.8|1940.8|1946.1|1940.1|1947|1941|1946.1|1940.1|26
1605495900000|2020-11-16 03:05:00|1946.3|1940.3|1944.3|1938.3|1946.5|1940.5|1943.6|1937.6|59
1605496200000|2020-11-16 03:10:00|1944.4|1938.4|1943.5|1937.5|1944.5|1938.5|1943.1|1937.1|38
1605496500000|2020-11-16 03:15:00|1943.6|1937.6|1943.4|1937.4|1943.9|1937.9|1943.1|1937.1|22
1605496800000|2020-11-16 03:20:00|1943.6|1937.6|1943.8|1937.8|1944.3|1938.3|1942.9|1936.9|18
1605497100000|2020-11-16 03:25:00|1943.6|1937.6|1944.3|1938.3|1944.3|1938.3|1943.5|1937.5|7
1605497400000|2020-11-16 03:30:00|1944|1938|1944|1938|1944|1938|1943.9|1937.9|3
1605497700000|2020-11-16 03:35:00|1943.9|1937.9|1943.8|1937.8|1943.9|1937.9|1943.8|1937.8|2
1605498000000|2020-11-16 03:40:00|1943.6|1937.6|1944.5|1938.5|1944.5|1938.5|1943.6|1937.6|3
1605498300000|2020-11-16 03:45:00|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1605498600000|2020-11-16 03:50:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1605498900000|2020-11-16 03:55:00|1945.3|1939.3|1945.9|1939.9|1945.9|1939.9|1945.3|1939.3|3
1605499800000|2020-11-16 04:10:00|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1605500100000|2020-11-16 04:15:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1605501000000|2020-11-16 04:30:00|1944.8|1938.8|1945.1|1939.1|1945.1|1939.1|1944.8|1938.8|3
1605501300000|2020-11-16 04:35:00|1945.4|1939.4|1945.5|1939.5|1945.5|1939.5|1945.4|1939.4|2
1605501600000|2020-11-16 04:40:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1605501900000|2020-11-16 04:45:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1605502200000|2020-11-16 04:50:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1605502800000|2020-11-16 05:00:00|1946|1940|1946|1940|1946.1|1940.1|1946|1940|3
1605503100000|2020-11-16 05:05:00|1945.9|1939.9|1946.4|1940.4|1946.5|1940.5|1945.9|1939.9|6
1605503400000|2020-11-16 05:10:00|1946.5|1940.5|1947.4|1941.4|1947.4|1941.4|1946.5|1940.5|6
1605503700000|2020-11-16 05:15:00|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.8|1940.8|6
1605504000000|2020-11-16 05:20:00|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1605504300000|2020-11-16 05:25:00|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1
1605504600000|2020-11-16 05:30:00|1946.8|1940.8|1946|1940|1946.9|1940.9|1945.8|1939.8|17
1605504900000|2020-11-16 05:35:00|1946.3|1940.3|1943.3|1937.3|1946.3|1940.3|1943.3|1937.3|24
1605505200000|2020-11-16 05:40:00|1943.4|1937.4|1942.6|1936.6|1944.3|1938.3|1942.3|1936.3|14
1605505500000|2020-11-16 05:45:00|1942.5|1936.5|1940.8|1934.8|1942.5|1936.5|1940.3|1934.3|16
1605505800000|2020-11-16 05:50:00|1940.6|1934.6|1942|1936|1942|1936|1940.3|1934.3|14
1605506100000|2020-11-16 05:55:00|1941.8|1935.8|1943|1937|1943|1937|1941.8|1935.8|9
1605506400000|2020-11-16 06:00:00|1942.8|1936.8|1942.3|1936.3|1942.8|1936.8|1942.3|1936.3|6
1605507000000|2020-11-16 06:10:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1940.5|1934.5|14
1605507300000|2020-11-16 06:15:00|1942.5|1936.5|1943|1937|1943|1937|1942.5|1936.5|5
1605507600000|2020-11-16 06:20:00|1943.3|1937.3|1943.3|1937.3|1943.9|1937.9|1943.3|1937.3|6
1605507900000|2020-11-16 06:25:00|1943.6|1937.6|1943.8|1937.8|1944|1938|1943.6|1937.6|4
1605508200000|2020-11-16 06:30:00|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1942|1936|22
1605508500000|2020-11-16 06:35:00|1943.8|1937.8|1942|1936|1944|1938|1942|1936|25
1605508800000|2020-11-16 06:40:00|1941.9|1935.9|1943.1|1937.1|1943.1|1937.1|1941.5|1935.5|11
1605509100000|2020-11-16 06:45:00|1943.5|1937.5|1944.9|1938.9|1945|1939|1943.5|1937.5|11
1605509400000|2020-11-16 06:50:00|1944.8|1938.8|1945.4|1939.4|1945.5|1939.5|1944.3|1938.3|13
1605509700000|2020-11-16 06:55:00|1945|1939|1944.8|1938.8|1945.1|1939.1|1943.5|1937.5|14
1605510000000|2020-11-16 07:00:00|1944.6|1938.6|1942.4|1936.4|1944.9|1938.9|1942|1936|24
1605510300000|2020-11-16 07:05:00|1942.3|1936.3|1941|1935|1942.5|1936.5|1941|1935|14
1605510600000|2020-11-16 07:10:00|1941.3|1935.3|1941.8|1935.8|1942.1|1936.1|1941.3|1935.3|21
1605510900000|2020-11-16 07:15:00|1941.5|1935.5|1941.8|1935.8|1942.5|1936.5|1940.8|1934.8|16
1605511200000|2020-11-16 07:20:00|1942|1936|1944.8|1938.8|1945.1|1939.1|1942|1936|22
1605511500000|2020-11-16 07:25:00|1944.5|1938.5|1944.9|1938.9|1945.8|1939.8|1944.5|1938.5|12
1605511800000|2020-11-16 07:30:00|1945|1939|1946.3|1940.3|1946.3|1940.3|1944.9|1938.9|10
1605512100000|2020-11-16 07:35:00|1946.5|1940.5|1945.4|1939.4|1946.8|1940.8|1945.1|1939.1|27
1605512400000|2020-11-16 07:40:00|1944.9|1938.9|1944.8|1938.8|1945.1|1939.1|1944.3|1938.3|24
1605512700000|2020-11-16 07:45:00|1944.9|1938.9|1946|1940|1946|1940|1944.9|1938.9|6
1605513000000|2020-11-16 07:50:00|1946.3|1940.3|1946.6|1940.6|1946.6|1940.6|1946|1940|6
1605513300000|2020-11-16 07:55:00|1946.9|1940.9|1947.3|1941.3|1947.8|1941.8|1946.8|1940.8|15
1605513600000|2020-11-16 08:00:00|1947.5|1941.5|1947.5|1941.5|1948.8|1942.8|1946|1940|26
1605513900000|2020-11-16 08:05:00|1947.8|1941.8|1948.3|1942.3|1948.3|1942.3|1947.5|1941.5|5
1605514200000|2020-11-16 08:10:00|1948|1942|1946.8|1940.8|1948.3|1942.3|1946.5|1940.5|20
1605514500000|2020-11-16 08:15:00|1947|1941|1945.8|1939.8|1947.5|1941.5|1945|1939|20
1605514800000|2020-11-16 08:20:00|1946|1940|1945|1939|1946.5|1940.5|1945|1939|13
1605515100000|2020-11-16 08:25:00|1944.8|1938.8|1945.8|1939.8|1945.8|1939.8|1944.3|1938.3|20
1605515400000|2020-11-16 08:30:00|1945.5|1939.5|1946.5|1940.5|1946.8|1940.8|1945.3|1939.3|16
1605515700000|2020-11-16 08:35:00|1946.3|1940.3|1946.5|1940.5|1947.3|1941.3|1946|1940|24
1605516000000|2020-11-16 08:40:00|1946.8|1940.8|1947.8|1941.8|1948|1942|1946.8|1940.8|15
1605516300000|2020-11-16 08:45:00|1948|1942|1946.3|1940.3|1948|1942|1945.5|1939.5|14
1605516600000|2020-11-16 08:50:00|1946|1940|1943.3|1937.3|1946.3|1940.3|1943.3|1937.3|10
1605516900000|2020-11-16 08:55:00|1943.5|1937.5|1945.8|1939.8|1946|1940|1943.5|1937.5|23
1605517200000|2020-11-16 09:00:00|1946|1940|1947.8|1941.8|1947.8|1941.8|1946|1940|12
1605517500000|2020-11-16 09:05:00|1947.5|1941.5|1947.8|1941.8|1948|1942|1947.3|1941.3|16
1605517800000|2020-11-16 09:10:00|1947.3|1941.3|1947.8|1941.8|1947.8|1941.8|1946.3|1940.3|15
1605518100000|2020-11-16 09:15:00|1948|1942|1946|1940|1948|1942|1945.8|1939.8|13
1605518400000|2020-11-16 09:20:00|1945.8|1939.8|1946.3|1940.3|1946.5|1940.5|1945.3|1939.3|7
1605518700000|2020-11-16 09:25:00|1946.5|1940.5|1946.3|1940.3|1948|1942|1945.8|1939.8|17
1605519000000|2020-11-16 09:30:00|1946|1940|1946.8|1940.8|1946.8|1940.8|1945.3|1939.3|17
1605519300000|2020-11-16 09:35:00|1946.5|1940.5|1946.5|1940.5|1946.8|1940.8|1945.8|1939.8|28
1605519600000|2020-11-16 09:40:00|1946.3|1940.3|1946|1940|1946.5|1940.5|1945.3|1939.3|21
1605519900000|2020-11-16 09:45:00|1946.3|1940.3|1947|1941|1947.3|1941.3|1946|1940|12
1605520200000|2020-11-16 09:50:00|1946.8|1940.8|1945.8|1939.8|1947|1941|1945.5|1939.5|10
1605520500000|2020-11-16 09:55:00|1945.5|1939.5|1946.3|1940.3|1947|1941|1945.5|1939.5|17
1605520800000|2020-11-16 10:00:00|1946.5|1940.5|1946.3|1940.3|1946.8|1940.8|1946.3|1940.3|7
1605521100000|2020-11-16 10:05:00|1946.5|1940.5|1946.5|1940.5|1946.8|1940.8|1946.3|1940.3|13
1605521400000|2020-11-16 10:10:00|1946.8|1940.8|1947.3|1941.3|1947.3|1941.3|1946.8|1940.8|3
1605521700000|2020-11-16 10:15:00|1947.5|1941.5|1946.5|1940.5|1947.5|1941.5|1946.5|1940.5|14
1605522000000|2020-11-16 10:20:00|1947|1941|1946.5|1940.5|1947.3|1941.3|1946.5|1940.5|9
1605522300000|2020-11-16 10:25:00|1946.3|1940.3|1946|1940|1946.3|1940.3|1945.8|1939.8|5
1605522600000|2020-11-16 10:30:00|1945.8|1939.8|1946.3|1940.3|1946.3|1940.3|1945.5|1939.5|12
1605522900000|2020-11-16 10:35:00|1945.8|1939.8|1942.5|1936.5|1945.8|1939.8|1942.5|1936.5|30
1605523200000|2020-11-16 10:40:00|1943.3|1937.3|1941.8|1935.8|1943.8|1937.8|1941.3|1935.3|16
1605523500000|2020-11-16 10:45:00|1942.5|1936.5|1942.8|1936.8|1944.3|1938.3|1942.3|1936.3|33
1605523800000|2020-11-16 10:50:00|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1941.8|1935.8|7
1605524100000|2020-11-16 10:55:00|1942.5|1936.5|1942.3|1936.3|1942.5|1936.5|1941.8|1935.8|6
1605524400000|2020-11-16 11:00:00|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|3
1605524700000|2020-11-16 11:05:00|1942.3|1936.3|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|2
1605525000000|2020-11-16 11:10:00|1942.8|1936.8|1944|1938|1944.5|1938.5|1942.5|1936.5|21
1605525300000|2020-11-16 11:15:00|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1
1605525600000|2020-11-16 11:20:00|1944.5|1938.5|1944.8|1938.8|1944.8|1938.8|1944.5|1938.5|2
1605525900000|2020-11-16 11:25:00|1944.5|1938.5|1944.3|1938.3|1944.5|1938.5|1944.3|1938.3|6
1605526200000|2020-11-16 11:30:00|1944|1938|1942.8|1936.8|1944|1938|1942.8|1936.8|6
1605526500000|2020-11-16 11:35:00|1942.3|1936.3|1940.8|1934.8|1942.5|1936.5|1940.3|1934.3|17
1605526800000|2020-11-16 11:40:00|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1939.8|1933.8|8
1605527100000|2020-11-16 11:45:00|1940.5|1934.5|1941|1935|1941.5|1935.5|1940.5|1934.5|11
1605527400000|2020-11-16 11:50:00|1940.8|1934.8|1941.3|1935.3|1942|1936|1940.3|1934.3|32
1605527700000|2020-11-16 11:55:00|1941.5|1935.5|1943.4|1937.4|1944|1938|1941.3|1935.3|80
1605528000000|2020-11-16 12:00:00|1942.9|1936.9|1942.1|1936.1|1943.4|1937.4|1942.1|1936.1|11
1605528300000|2020-11-16 12:05:00|1941.6|1935.6|1940.6|1934.6|1941.6|1935.6|1940.1|1934.1|14
1605528600000|2020-11-16 12:10:00|1940.4|1934.4|1941.4|1935.4|1941.9|1935.9|1939.6|1933.6|28
1605528900000|2020-11-16 12:15:00|1941.6|1935.6|1941.6|1935.6|1942.6|1936.6|1941.6|1935.6|15
1605529200000|2020-11-16 12:20:00|1941.9|1935.9|1939.4|1933.4|1942.1|1936.1|1939.4|1933.4|16
1605529500000|2020-11-16 12:25:00|1939.6|1933.6|1940.6|1934.6|1941.4|1935.4|1939.4|1933.4|39
1605529800000|2020-11-16 12:30:00|1940.9|1934.9|1942.9|1936.9|1942.9|1936.9|1940.9|1934.9|13
1605530100000|2020-11-16 12:35:00|1943.1|1937.1|1942.9|1936.9|1943.1|1937.1|1942.6|1936.6|8
1605530400000|2020-11-16 12:40:00|1943.1|1937.1|1945.4|1939.4|1945.4|1939.4|1942.6|1936.6|14
1605530700000|2020-11-16 12:45:00|1945.1|1939.1|1944.4|1938.4|1945.1|1939.1|1943.1|1937.1|16
1605531000000|2020-11-16 12:50:00|1944.6|1938.6|1947.3|1941.3|1948.1|1942.1|1944.4|1938.4|48
1605531300000|2020-11-16 12:55:00|1947.5|1941.5|1950.3|1944.3|1951.3|1945.3|1947.5|1941.5|85
1605531600000|2020-11-16 13:00:00|1949.8|1943.8|1950.5|1944.5|1950.8|1944.8|1948|1942|77
1605531900000|2020-11-16 13:05:00|1950.8|1944.8|1947.8|1941.8|1950.8|1944.8|1946.8|1940.8|70
1605532200000|2020-11-16 13:10:00|1947.5|1941.5|1948|1942|1949.5|1943.5|1947.3|1941.3|40
1605532500000|2020-11-16 13:15:00|1948.3|1942.3|1949|1943|1949.3|1943.3|1947.8|1941.8|26
1605532800000|2020-11-16 13:20:00|1948.8|1942.8|1948.8|1942.8|1950|1944|1948.8|1942.8|24
1605533100000|2020-11-16 13:25:00|1949|1943|1949|1943|1949|1943|1947.5|1941.5|28
1605533400000|2020-11-16 13:30:00|1949.3|1943.3|1948.8|1942.8|1950.8|1944.8|1948.5|1942.5|47
1605533700000|2020-11-16 13:35:00|1949|1943|1949.5|1943.5|1950|1944|1948.8|1942.8|19
1605534000000|2020-11-16 13:40:00|1949.3|1943.3|1948.3|1942.3|1949.5|1943.5|1948.3|1942.3|27
1605534300000|2020-11-16 13:45:00|1948|1942|1948.3|1942.3|1949|1943|1947.3|1941.3|48
1605534600000|2020-11-16 13:50:00|1948.5|1942.5|1949.3|1943.3|1949.3|1943.3|1947.5|1941.5|22
1605534900000|2020-11-16 13:55:00|1949.5|1943.5|1949|1943|1949.8|1943.8|1949|1943|11
1605535200000|2020-11-16 14:00:00|1948.8|1942.8|1948.8|1942.8|1949.5|1943.5|1948.5|1942.5|29
1605535500000|2020-11-16 14:05:00|1949|1943|1949|1943|1949|1943|1949|1943|1
1605535800000|2020-11-16 14:10:00|1949.3|1943.3|1949.8|1943.8|1950.3|1944.3|1949|1943|17
1605536100000|2020-11-16 14:15:00|1949.3|1943.3|1947.8|1941.8|1949.3|1943.3|1947.3|1941.3|20
1605536400000|2020-11-16 14:20:00|1947.5|1941.5|1946.8|1940.8|1947.5|1941.5|1946.5|1940.5|15
1605536700000|2020-11-16 14:25:00|1947|1941|1947.8|1941.8|1947.8|1941.8|1947|1941|7
1605537000000|2020-11-16 14:30:00|1947.5|1941.5|1947.8|1941.8|1947.8|1941.8|1947.3|1941.3|16
1605537300000|2020-11-16 14:35:00|1947.5|1941.5|1949.3|1943.3|1949.5|1943.5|1947.3|1941.3|18
1605537600000|2020-11-16 14:40:00|1949.5|1943.5|1949.3|1943.3|1949.5|1943.5|1948.8|1942.8|8
1605537900000|2020-11-16 14:45:00|1949.5|1943.5|1949.8|1943.8|1949.8|1943.8|1948.5|1942.5|21
1605538200000|2020-11-16 14:50:00|1950|1944|1947.3|1941.3|1950.3|1944.3|1947.3|1941.3|33
1605538500000|2020-11-16 14:55:00|1947|1941|1945|1939|1947.8|1941.8|1944.8|1938.8|55
1605538800000|2020-11-16 15:00:00|1945.3|1939.3|1946.8|1940.8|1947|1941|1945.3|1939.3|40
1605539100000|2020-11-16 15:05:00|1946.5|1940.5|1949.8|1943.8|1950.3|1944.3|1946|1940|46
1605539400000|2020-11-16 15:10:00|1949.5|1943.5|1951.8|1945.8|1952|1946|1948.8|1942.8|26
1605539700000|2020-11-16 15:15:00|1952|1946|1952|1946|1952.5|1946.5|1951.8|1945.8|17
1605540000000|2020-11-16 15:20:00|1952.3|1946.3|1951.8|1945.8|1952.8|1946.8|1951.8|1945.8|15
1605540300000|2020-11-16 15:25:00|1952|1946|1952.5|1946.5|1952.8|1946.8|1951.8|1945.8|25
1605540600000|2020-11-16 15:30:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|12
1605540900000|2020-11-16 15:35:00|1953|1947|1960|1954|1960.8|1954.8|1952.8|1946.8|64
1605541200000|2020-11-16 15:40:00|1959.8|1953.8|1958.8|1952.8|1960.3|1954.3|1958.5|1952.5|30
1605541500000|2020-11-16 15:45:00|1959|1953|1958|1952|1959.8|1953.8|1957.8|1951.8|30
1605541800000|2020-11-16 15:50:00|1957.5|1951.5|1955|1949|1958.5|1952.5|1952.3|1946.3|68
1605542100000|2020-11-16 15:55:00|1954.8|1948.8|1953.8|1947.8|1956.5|1950.5|1953.3|1947.3|36
1605542400000|2020-11-16 16:00:00|1953.5|1947.5|1948.3|1942.3|1954.3|1948.3|1948.3|1942.3|28
1605542700000|2020-11-16 16:05:00|1948|1942|1948.8|1942.8|1950.3|1944.3|1947.8|1941.8|47
1605543000000|2020-11-16 16:10:00|1948.3|1942.3|1947.3|1941.3|1949.8|1943.8|1947.3|1941.3|46
1605543300000|2020-11-16 16:15:00|1947.5|1941.5|1944.8|1938.8|1947.5|1941.5|1944.5|1938.5|36
1605543600000|2020-11-16 16:20:00|1945|1939|1946.5|1940.5|1947.8|1941.8|1944.8|1938.8|23
1605543900000|2020-11-16 16:25:00|1946.8|1940.8|1948|1942|1949.3|1943.3|1946.8|1940.8|44
1605544200000|2020-11-16 16:30:00|1948.3|1942.3|1959.3|1953.3|1959.5|1953.5|1947.3|1941.3|110
1605544500000|2020-11-16 16:35:00|1958.8|1952.8|1955.5|1949.5|1958.8|1952.8|1955.3|1949.3|36
1605544800000|2020-11-16 16:40:00|1955.8|1949.8|1955|1949|1955.8|1949.8|1952.3|1946.3|24
1605545100000|2020-11-16 16:45:00|1955.3|1949.3|1954.5|1948.5|1956.3|1950.3|1954|1948|16
1605545400000|2020-11-16 16:50:00|1954.3|1948.3|1954.8|1948.8|1954.8|1948.8|1954|1948|5
1605545700000|2020-11-16 16:55:00|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|4
1605546000000|2020-11-16 17:00:00|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954.3|1948.3|2
1605546300000|2020-11-16 17:05:00|1954|1948|1952.5|1946.5|1954.8|1948.8|1952.3|1946.3|12
1605546600000|2020-11-16 17:10:00|1952.8|1946.8|1953.8|1947.8|1953.8|1947.8|1952.8|1946.8|8
1605546900000|2020-11-16 17:15:00|1954|1948|1955.5|1949.5|1955.5|1949.5|1954|1948|8
1605547200000|2020-11-16 17:20:00|1955.3|1949.3|1952.8|1946.8|1955.5|1949.5|1952.5|1946.5|15
1605547500000|2020-11-16 17:25:00|1953|1947|1953|1947|1953.3|1947.3|1953|1947|3
1605548100000|2020-11-16 17:35:00|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1605548400000|2020-11-16 17:40:00|1952.8|1946.8|1954|1948|1954|1948|1952.3|1946.3|11
1605548700000|2020-11-16 17:45:00|1954.5|1948.5|1955.3|1949.3|1955.3|1949.3|1954.5|1948.5|4
1605549000000|2020-11-16 17:50:00|1955|1949|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|11
1605549300000|2020-11-16 17:55:00|1954.8|1948.8|1954|1948|1954.8|1948.8|1953|1947|11
1605574800000|2020-11-17 01:00:00|1951.8|1945.8|1950.9|1944.9|1951.8|1945.8|1950.5|1944.5|31
1605575100000|2020-11-17 01:05:00|1951.1|1945.1|1951.8|1945.8|1952|1946|1950.5|1944.5|10
1605575400000|2020-11-17 01:10:00|1952|1946|1953.8|1947.8|1954.1|1948.1|1952|1946|19
1605575700000|2020-11-17 01:15:00|1953.6|1947.6|1953|1947|1954.9|1948.9|1953|1947|13
1605576000000|2020-11-17 01:20:00|1953.3|1947.3|1952.8|1946.8|1954.8|1948.8|1952.5|1946.5|11
1605576300000|2020-11-17 01:25:00|1953|1947|1952.8|1946.8|1953|1947|1952.8|1946.8|2
1605576600000|2020-11-17 01:30:00|1952.5|1946.5|1951.3|1945.3|1952.5|1946.5|1950.5|1944.5|10
1605577200000|2020-11-17 01:40:00|1951.5|1945.5|1952.3|1946.3|1952.3|1946.3|1951.5|1945.5|3
1605577500000|2020-11-17 01:45:00|1953|1947|1953.5|1947.5|1953.6|1947.6|1953|1947|4
1605577800000|2020-11-17 01:50:00|1953.6|1947.6|1954|1948|1954|1948|1953.6|1947.6|3
1605578100000|2020-11-17 01:55:00|1954.3|1948.3|1954.5|1948.5|1954.6|1948.6|1954.3|1948.3|4
1605578400000|2020-11-17 02:00:00|1954.3|1948.3|1955.3|1949.3|1955.3|1949.3|1954|1948|8
1605578700000|2020-11-17 02:05:00|1955.4|1949.4|1955.6|1949.6|1956.1|1950.1|1954.8|1948.8|12
1605579000000|2020-11-17 02:10:00|1955.5|1949.5|1955.5|1949.5|1956.5|1950.5|1954.3|1948.3|29
1605579900000|2020-11-17 02:25:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|6
1605580200000|2020-11-17 02:30:00|1956.1|1950.1|1956.5|1950.5|1956.6|1950.6|1955|1949|20
1605580500000|2020-11-17 02:35:00|1956.6|1950.6|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|4
1605580800000|2020-11-17 02:40:00|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1955.9|1949.9|3
1605581100000|2020-11-17 02:45:00|1956.3|1950.3|1956.5|1950.5|1957|1951|1956.3|1950.3|10
1605581400000|2020-11-17 02:50:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1605581700000|2020-11-17 02:55:00|1956.3|1950.3|1956.3|1950.3|1956.8|1950.8|1955.9|1949.9|16
1605582000000|2020-11-17 03:00:00|1956.4|1950.4|1957.8|1951.8|1957.9|1951.9|1956.4|1950.4|6
1605582600000|2020-11-17 03:10:00|1957|1951|1958.4|1952.4|1958.4|1952.4|1957|1951|6
1605582900000|2020-11-17 03:15:00|1958.3|1952.3|1958.1|1952.1|1958.4|1952.4|1957.9|1951.9|10
1605583200000|2020-11-17 03:20:00|1958.4|1952.4|1957.9|1951.9|1958.4|1952.4|1957.6|1951.6|5
1605583500000|2020-11-17 03:25:00|1957.1|1951.1|1957|1951|1957.1|1951.1|1957|1951|2
1605583800000|2020-11-17 03:30:00|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1605584100000|2020-11-17 03:35:00|1956.6|1950.6|1957|1951|1957|1951|1956.6|1950.6|3
1605586200000|2020-11-17 04:10:00|1956.5|1950.5|1955.6|1949.6|1956.5|1950.5|1955.6|1949.6|5
1605586800000|2020-11-17 04:20:00|1955.4|1949.4|1955.5|1949.5|1955.5|1949.5|1955.4|1949.4|2
1605587700000|2020-11-17 04:35:00|1955|1949|1954.6|1948.6|1955|1949|1954.6|1948.6|4
1605588300000|2020-11-17 04:45:00|1954.9|1948.9|1955|1949|1955|1949|1954.9|1948.9|2
1605589200000|2020-11-17 05:00:00|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1605590100000|2020-11-17 05:15:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1605590400000|2020-11-17 05:20:00|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1605590700000|2020-11-17 05:25:00|1954.6|1948.6|1953.8|1947.8|1954.6|1948.6|1953.8|1947.8|3
1605591000000|2020-11-17 05:30:00|1954|1948|1955.1|1949.1|1955.1|1949.1|1953.8|1947.8|10
1605591300000|2020-11-17 05:35:00|1954.3|1948.3|1954|1948|1954.4|1948.4|1954|1948|4
1605591600000|2020-11-17 05:40:00|1953.8|1947.8|1954.8|1948.8|1955|1949|1953.3|1947.3|18
1605591900000|2020-11-17 05:45:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1953.3|1947.3|12
1605592200000|2020-11-17 05:50:00|1954.3|1948.3|1955.6|1949.6|1955.6|1949.6|1954.3|1948.3|14
1605592500000|2020-11-17 05:55:00|1955.8|1949.8|1955.6|1949.6|1956.1|1950.1|1955|1949|11
1605592800000|2020-11-17 06:00:00|1955|1949|1955.3|1949.3|1955.5|1949.5|1954.6|1948.6|12
1605593100000|2020-11-17 06:05:00|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1953.5|1947.5|15
1605593400000|2020-11-17 06:10:00|1954.6|1948.6|1955.3|1949.3|1955.5|1949.5|1954.5|1948.5|7
1605593700000|2020-11-17 06:15:00|1955|1949|1954.3|1948.3|1955|1949|1954.1|1948.1|9
1605594000000|2020-11-17 06:20:00|1954.5|1948.5|1954.5|1948.5|1955|1949|1954.5|1948.5|9
1605594300000|2020-11-17 06:25:00|1954.3|1948.3|1953.6|1947.6|1954.3|1948.3|1953.5|1947.5|6
1605594600000|2020-11-17 06:30:00|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|5
1605594900000|2020-11-17 06:35:00|1953.3|1947.3|1953.4|1947.4|1953.6|1947.6|1953|1947|6
1605595200000|2020-11-17 06:40:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1605595500000|2020-11-17 06:45:00|1953|1947|1952.5|1946.5|1953|1947|1952.1|1946.1|9
1605595800000|2020-11-17 06:50:00|1952.8|1946.8|1953.3|1947.3|1953.5|1947.5|1952.8|1946.8|16
1605596100000|2020-11-17 06:55:00|1953.5|1947.5|1954|1948|1954.1|1948.1|1953.5|1947.5|5
1605596700000|2020-11-17 07:05:00|1954.1|1948.1|1954|1948|1954.1|1948.1|1954|1948|2
1605597300000|2020-11-17 07:15:00|1952.9|1946.9|1952.5|1946.5|1952.9|1946.9|1952.4|1946.4|4
1605597900000|2020-11-17 07:25:00|1952.4|1946.4|1952.5|1946.5|1952.5|1946.5|1952.4|1946.4|4
1605598200000|2020-11-17 07:30:00|1952.6|1946.6|1952.6|1946.6|1952.9|1946.9|1952.6|1946.6|5
1605598500000|2020-11-17 07:35:00|1952.8|1946.8|1953.8|1947.8|1953.8|1947.8|1952.6|1946.6|7
1605598800000|2020-11-17 07:40:00|1953.5|1947.5|1953.5|1947.5|1953.8|1947.8|1953.1|1947.1|7
1605599100000|2020-11-17 07:45:00|1953.8|1947.8|1954|1948|1954.9|1948.9|1953.8|1947.8|6
1605599400000|2020-11-17 07:50:00|1954.3|1948.3|1955|1949|1955.1|1949.1|1953.1|1947.1|10
1605599700000|2020-11-17 07:55:00|1955.3|1949.3|1955.8|1949.8|1956.8|1950.8|1955.3|1949.3|18
1605600000000|2020-11-17 08:00:00|1955.5|1949.5|1956.8|1950.8|1957|1951|1953.8|1947.8|36
1605600300000|2020-11-17 08:05:00|1956.5|1950.5|1957.3|1951.3|1957.5|1951.5|1956.3|1950.3|29
1605600600000|2020-11-17 08:10:00|1957|1951|1958.8|1952.8|1959.8|1953.8|1956.8|1950.8|24
1605600900000|2020-11-17 08:15:00|1959|1953|1959.3|1953.3|1959.8|1953.8|1958.8|1952.8|19
1605601200000|2020-11-17 08:20:00|1959.5|1953.5|1959.3|1953.3|1960|1954|1959.3|1953.3|8
1605601500000|2020-11-17 08:25:00|1959.5|1953.5|1958.8|1952.8|1959.5|1953.5|1958.8|1952.8|4
1605601800000|2020-11-17 08:30:00|1958.5|1952.5|1959.3|1953.3|1959.3|1953.3|1958.3|1952.3|8
1605602100000|2020-11-17 08:35:00|1959.5|1953.5|1960.8|1954.8|1961.3|1955.3|1959.3|1953.3|10
1605602400000|2020-11-17 08:40:00|1961.3|1955.3|1963.8|1957.8|1964|1958|1960.8|1954.8|28
1605602700000|2020-11-17 08:45:00|1964|1958|1965.8|1959.8|1967.3|1961.3|1964|1958|14
1605603000000|2020-11-17 08:50:00|1965.3|1959.3|1965.8|1959.8|1966|1960|1965.3|1959.3|7
1605603300000|2020-11-17 08:55:00|1966.3|1960.3|1966.5|1960.5|1967.3|1961.3|1966|1960|13
1605603600000|2020-11-17 09:00:00|1966.8|1960.8|1969.5|1963.5|1970.3|1964.3|1966.3|1960.3|32
1605603900000|2020-11-17 09:05:00|1969.3|1963.3|1969.5|1963.5|1969.8|1963.8|1968.3|1962.3|21
1605604200000|2020-11-17 09:10:00|1969.3|1963.3|1970.8|1964.8|1970.8|1964.8|1969.3|1963.3|13
1605604500000|2020-11-17 09:15:00|1971|1965|1972|1966|1972|1966|1970.8|1964.8|10
1605604800000|2020-11-17 09:20:00|1971.8|1965.8|1971.5|1965.5|1972|1966|1970.3|1964.3|19
1605605100000|2020-11-17 09:25:00|1971.8|1965.8|1974.3|1968.3|1974.5|1968.5|1971.8|1965.8|13
1605605400000|2020-11-17 09:30:00|1973|1967|1974.3|1968.3|1975|1969|1973|1967|18
1605605700000|2020-11-17 09:35:00|1974.5|1968.5|1971.3|1965.3|1974.8|1968.8|1971.3|1965.3|18
1605606000000|2020-11-17 09:40:00|1971.5|1965.5|1971.3|1965.3|1971.8|1965.8|1970.8|1964.8|7
1605606300000|2020-11-17 09:45:00|1971.5|1965.5|1969.8|1963.8|1971.8|1965.8|1969.8|1963.8|9
1605606600000|2020-11-17 09:50:00|1970|1964|1968.8|1962.8|1970.5|1964.5|1968.8|1962.8|16
1605606900000|2020-11-17 09:55:00|1968.3|1962.3|1967|1961|1968.8|1962.8|1966.3|1960.3|22
1605607200000|2020-11-17 10:00:00|1966.8|1960.8|1966.8|1960.8|1967|1961|1966.5|1960.5|6
1605607500000|2020-11-17 10:05:00|1966.5|1960.5|1964.8|1958.8|1966.8|1960.8|1964.8|1958.8|25
1605607800000|2020-11-17 10:10:00|1965|1959|1965|1959|1965.3|1959.3|1964.8|1958.8|6
1605608100000|2020-11-17 10:15:00|1964.8|1958.8|1961.5|1955.5|1964.8|1958.8|1961.5|1955.5|16
1605608400000|2020-11-17 10:20:00|1961|1955|1959.8|1953.8|1961|1955|1959.3|1953.3|41
1605608700000|2020-11-17 10:25:00|1960|1954|1959.3|1953.3|1960|1954|1958.3|1952.3|16
1605609000000|2020-11-17 10:30:00|1959.5|1953.5|1962|1956|1962.3|1956.3|1959.3|1953.3|21
1605609300000|2020-11-17 10:35:00|1962.3|1956.3|1962.5|1956.5|1963|1957|1962.3|1956.3|24
1605609600000|2020-11-17 10:40:00|1962.3|1956.3|1961.5|1955.5|1963|1957|1961|1955|19
1605609900000|2020-11-17 10:45:00|1961.3|1955.3|1963|1957|1963.3|1957.3|1961.3|1955.3|23
1605610200000|2020-11-17 10:50:00|1962.8|1956.8|1964|1958|1964|1958|1962.8|1956.8|11
1605610500000|2020-11-17 10:55:00|1963.8|1957.8|1965|1959|1965|1959|1963.8|1957.8|10
1605610800000|2020-11-17 11:00:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1964.3|1958.3|6
1605611100000|2020-11-17 11:05:00|1965|1959|1965.5|1959.5|1966|1960|1965|1959|16
1605611400000|2020-11-17 11:10:00|1965.3|1959.3|1966|1960|1966|1960|1965.3|1959.3|6
1605611700000|2020-11-17 11:15:00|1966.3|1960.3|1967|1961|1967|1961|1966|1960|4
1605612000000|2020-11-17 11:20:00|1966.8|1960.8|1966.3|1960.3|1968|1962|1966|1960|12
1605612300000|2020-11-17 11:25:00|1966.5|1960.5|1965.8|1959.8|1966.8|1960.8|1965.5|1959.5|7
1605612600000|2020-11-17 11:30:00|1966|1960|1967|1961|1967|1961|1966|1960|4
1605612900000|2020-11-17 11:35:00|1967.3|1961.3|1968|1962|1968|1962|1966.8|1960.8|23
1605613200000|2020-11-17 11:40:00|1967.8|1961.8|1967|1961|1967.8|1961.8|1967|1961|11
1605613500000|2020-11-17 11:45:00|1966.5|1960.5|1965.3|1959.3|1966.5|1960.5|1965.3|1959.3|9
1605613800000|2020-11-17 11:50:00|1965|1959|1965.5|1959.5|1965.5|1959.5|1965|1959|3
1605614100000|2020-11-17 11:55:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1605614400000|2020-11-17 12:00:00|1965|1959|1965.3|1959.3|1965.5|1959.5|1965|1959|6
1605614700000|2020-11-17 12:05:00|1965.5|1959.5|1963.8|1957.8|1965.8|1959.8|1963.8|1957.8|22
1605615000000|2020-11-17 12:10:00|1963.3|1957.3|1964.5|1958.5|1964.5|1958.5|1963|1957|10
1605615300000|2020-11-17 12:15:00|1964.8|1958.8|1965.3|1959.3|1965.3|1959.3|1964.8|1958.8|7
1605615600000|2020-11-17 12:20:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1963.8|1957.8|6
1605615900000|2020-11-17 12:25:00|1964.5|1958.5|1963.8|1957.8|1964.5|1958.5|1963.5|1957.5|5
1605616200000|2020-11-17 12:30:00|1964|1958|1964.5|1958.5|1964.8|1958.8|1964|1958|14
1605616500000|2020-11-17 12:35:00|1964.8|1958.8|1964.3|1958.3|1964.8|1958.8|1964|1958|9
1605616800000|2020-11-17 12:40:00|1963.8|1957.8|1964.8|1958.8|1965|1959|1963.5|1957.5|9
1605617100000|2020-11-17 12:45:00|1965|1959|1964.3|1958.3|1965|1959|1964.3|1958.3|4
1605617400000|2020-11-17 12:50:00|1964|1958|1967.3|1961.3|1967.3|1961.3|1963.3|1957.3|50
1605617700000|2020-11-17 12:55:00|1967|1961|1963|1957|1967.3|1961.3|1962.3|1956.3|97
1605618000000|2020-11-17 13:00:00|1963.3|1957.3|1966|1960|1966.5|1960.5|1963|1957|29
1605618300000|2020-11-17 13:05:00|1965.8|1959.8|1962.5|1956.5|1967.3|1961.3|1961.8|1955.8|48
1605618600000|2020-11-17 13:10:00|1962.8|1956.8|1965.5|1959.5|1965.8|1959.8|1962.8|1956.8|27
1605618900000|2020-11-17 13:15:00|1965.3|1959.3|1962.3|1956.3|1965.3|1959.3|1961.8|1955.8|65
1605619200000|2020-11-17 13:20:00|1962|1956|1961.5|1955.5|1963.3|1957.3|1960|1954|56
1605619500000|2020-11-17 13:25:00|1961.3|1955.3|1961.8|1955.8|1961.8|1955.8|1960|1954|29
1605619800000|2020-11-17 13:30:00|1961.5|1955.5|1961|1955|1962|1956|1960|1954|54
1605620100000|2020-11-17 13:35:00|1960.8|1954.8|1963.8|1957.8|1963.8|1957.8|1960.3|1954.3|34
1605620400000|2020-11-17 13:40:00|1963.5|1957.5|1964|1958|1964|1958|1961.8|1955.8|56
1605620700000|2020-11-17 13:45:00|1963.8|1957.8|1964.5|1958.5|1965|1959|1963.3|1957.3|34
1605621000000|2020-11-17 13:50:00|1965|1959|1964.5|1958.5|1966.3|1960.3|1963.8|1957.8|39
1605621300000|2020-11-17 13:55:00|1964.8|1958.8|1964.8|1958.8|1965|1959|1963.8|1957.8|21
1605621600000|2020-11-17 14:00:00|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1963.3|1957.3|31
1605621900000|2020-11-17 14:05:00|1964.3|1958.3|1965.8|1959.8|1965.8|1959.8|1963.8|1957.8|22
1605622200000|2020-11-17 14:10:00|1965.5|1959.5|1964.5|1958.5|1965.8|1959.8|1964|1958|25
1605622500000|2020-11-17 14:15:00|1964.3|1958.3|1964.3|1958.3|1964.8|1958.8|1964|1958|27
1605622800000|2020-11-17 14:20:00|1964.5|1958.5|1965|1959|1965|1959|1964.3|1958.3|19
1605623100000|2020-11-17 14:25:00|1964.8|1958.8|1965.3|1959.3|1965.3|1959.3|1964.8|1958.8|10
1605623400000|2020-11-17 14:30:00|1965.5|1959.5|1963.8|1957.8|1965.5|1959.5|1963.8|1957.8|22
1605623700000|2020-11-17 14:35:00|1963.5|1957.5|1963.3|1957.3|1963.8|1957.8|1962.3|1956.3|18
1605624000000|2020-11-17 14:40:00|1963|1957|1965|1959|1965.3|1959.3|1962.8|1956.8|19
1605624300000|2020-11-17 14:45:00|1964.5|1958.5|1964.3|1958.3|1964.5|1958.5|1962.5|1956.5|20
1605624600000|2020-11-17 14:50:00|1964|1958|1964.3|1958.3|1964.5|1958.5|1963.3|1957.3|12
1605624900000|2020-11-17 14:55:00|1964.5|1958.5|1965|1959|1965.3|1959.3|1964.3|1958.3|18
1605625200000|2020-11-17 15:00:00|1964.8|1958.8|1966.8|1960.8|1967.5|1961.5|1964.8|1958.8|42
1605625500000|2020-11-17 15:05:00|1966.5|1960.5|1968.8|1962.8|1968.8|1962.8|1966.3|1960.3|31
1605625800000|2020-11-17 15:10:00|1969|1963|1969.8|1963.8|1970.3|1964.3|1968.8|1962.8|28
1605626400000|2020-11-17 15:20:00|1970|1964|1971|1965|1972.5|1966.5|1969.8|1963.8|61
1605626700000|2020-11-17 15:25:00|1971.3|1965.3|1971.8|1965.8|1972.3|1966.3|1970.5|1964.5|38
1605627000000|2020-11-17 15:30:00|1972|1966|1970.3|1964.3|1972|1966|1969|1963|33
1605627300000|2020-11-17 15:35:00|1969.8|1963.8|1968.8|1962.8|1970|1964|1967.8|1961.8|33
1605627600000|2020-11-17 15:40:00|1969|1963|1969|1963|1969.8|1963.8|1968.5|1962.5|28
1605627900000|2020-11-17 15:45:00|1969.3|1963.3|1969.3|1963.3|1970.8|1964.8|1968.8|1962.8|28
1605628200000|2020-11-17 15:50:00|1970.5|1964.5|1972|1966|1972.5|1966.5|1970.5|1964.5|26
1605628500000|2020-11-17 15:55:00|1971.8|1965.8|1974|1968|1974.3|1968.3|1970.5|1964.5|86
1605628800000|2020-11-17 16:00:00|1973.8|1967.8|1972.8|1966.8|1974.3|1968.3|1972.5|1966.5|41
1605629100000|2020-11-17 16:05:00|1973|1967|1973.8|1967.8|1974.8|1968.8|1973|1967|59
1605629400000|2020-11-17 16:10:00|1974|1968|1972.8|1966.8|1974|1968|1972.3|1966.3|18
1605629700000|2020-11-17 16:15:00|1973|1967|1972.3|1966.3|1973|1967|1971.8|1965.8|22
1605630000000|2020-11-17 16:20:00|1972|1966|1973.5|1967.5|1973.5|1967.5|1971.5|1965.5|15
1605630300000|2020-11-17 16:25:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1972.5|1966.5|16
1605630600000|2020-11-17 16:30:00|1974|1968|1980.5|1974.5|1984.5|1978.5|1974|1968|135
1605630900000|2020-11-17 16:35:00|1980.3|1974.3|1981.5|1975.5|1981.5|1975.5|1978.3|1972.3|48
1605631200000|2020-11-17 16:40:00|1982|1976|1981.5|1975.5|1982.8|1976.8|1980.8|1974.8|36
1605631500000|2020-11-17 16:45:00|1981.3|1975.3|1981.8|1975.8|1982.5|1976.5|1981|1975|29
1605631800000|2020-11-17 16:50:00|1981.5|1975.5|1982.3|1976.3|1982.8|1976.8|1981.3|1975.3|22
1605632100000|2020-11-17 16:55:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1981.3|1975.3|11
1605632400000|2020-11-17 17:00:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1982|1976|2
1605632700000|2020-11-17 17:05:00|1981|1975|1979.8|1973.8|1981|1975|1979.3|1973.3|12
1605633000000|2020-11-17 17:10:00|1979.5|1973.5|1979.8|1973.8|1980|1974|1979.5|1973.5|6
1605633300000|2020-11-17 17:15:00|1980|1974|1980|1974|1980.3|1974.3|1979.8|1973.8|8
1605633600000|2020-11-17 17:20:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1605634500000|2020-11-17 17:35:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1605634800000|2020-11-17 17:40:00|1980|1974|1979.3|1973.3|1980|1974|1979.3|1973.3|6
1605635100000|2020-11-17 17:45:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1605635400000|2020-11-17 17:50:00|1979|1973|1979|1973|1979|1973|1979|1973|1
1605635700000|2020-11-17 17:55:00|1978.5|1972.5|1978.5|1972.5|1979|1973|1978.5|1972.5|7
1605661200000|2020-11-18 01:00:00|1980.5|1974.5|1980.6|1974.6|1981.5|1975.5|1980|1974|21
1605661500000|2020-11-18 01:05:00|1980.8|1974.8|1980.8|1974.8|1981.3|1975.3|1980.6|1974.6|8
1605661800000|2020-11-18 01:10:00|1980.6|1974.6|1979.6|1973.6|1980.6|1974.6|1979.6|1973.6|17
1605662400000|2020-11-18 01:20:00|1979.4|1973.4|1979|1973|1979.4|1973.4|1979|1973|3
1605662700000|2020-11-18 01:25:00|1978.9|1972.9|1978.5|1972.5|1979|1973|1978.5|1972.5|8
1605663000000|2020-11-18 01:30:00|1978.3|1972.3|1976.9|1970.9|1978.8|1972.8|1975.9|1969.9|31
1605663300000|2020-11-18 01:35:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976|1970|10
1605663600000|2020-11-18 01:40:00|1976.6|1970.6|1976.4|1970.4|1978|1972|1976.1|1970.1|13
1605663900000|2020-11-18 01:45:00|1976.8|1970.8|1977.4|1971.4|1977.5|1971.5|1976.1|1970.1|9
1605664200000|2020-11-18 01:50:00|1977.3|1971.3|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|5
1605664500000|2020-11-18 01:55:00|1977|1971|1977.5|1971.5|1977.5|1971.5|1977|1971|7
1605664800000|2020-11-18 02:00:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.8|1971.8|16
1605665100000|2020-11-18 02:05:00|1978.3|1972.3|1978.3|1972.3|1978.8|1972.8|1978|1972|19
1605665400000|2020-11-18 02:10:00|1978.8|1972.8|1978.5|1972.5|1978.8|1972.8|1978.3|1972.3|10
1605665700000|2020-11-18 02:15:00|1978.6|1972.6|1979.4|1973.4|1980|1974|1978.6|1972.6|8
1605666000000|2020-11-18 02:20:00|1979.3|1973.3|1978.6|1972.6|1979.3|1973.3|1978.6|1972.6|4
1605666300000|2020-11-18 02:25:00|1978.9|1972.9|1979.3|1973.3|1979.5|1973.5|1978.9|1972.9|5
1605666600000|2020-11-18 02:30:00|1979.5|1973.5|1979.5|1973.5|1980.5|1974.5|1979.5|1973.5|22
1605666900000|2020-11-18 02:35:00|1979.8|1973.8|1981|1975|1982.4|1976.4|1979.8|1973.8|38
1605667200000|2020-11-18 02:40:00|1981.1|1975.1|1980.8|1974.8|1981.3|1975.3|1980.8|1974.8|14
1605667500000|2020-11-18 02:45:00|1981|1975|1980.9|1974.9|1982|1976|1980.8|1974.8|15
1605667800000|2020-11-18 02:50:00|1981|1975|1981|1975|1981.5|1975.5|1980.8|1974.8|18
1605668100000|2020-11-18 02:55:00|1980.8|1974.8|1981|1975|1981.1|1975.1|1980.5|1974.5|18
1605668400000|2020-11-18 03:00:00|1981.1|1975.1|1980.8|1974.8|1981.3|1975.3|1980.8|1974.8|10
1605668700000|2020-11-18 03:05:00|1981|1975|1981.9|1975.9|1982.5|1976.5|1981|1975|15
1605669000000|2020-11-18 03:10:00|1981.8|1975.8|1982.4|1976.4|1983|1977|1981.8|1975.8|16
1605669300000|2020-11-18 03:15:00|1982.3|1976.3|1982.4|1976.4|1982.5|1976.5|1982.1|1976.1|6
1605669600000|2020-11-18 03:20:00|1982.5|1976.5|1982.8|1976.8|1983.3|1977.3|1982.4|1976.4|13
1605669900000|2020-11-18 03:25:00|1982.9|1976.9|1982.8|1976.8|1984.1|1978.1|1982.8|1976.8|20
1605670200000|2020-11-18 03:30:00|1982.9|1976.9|1983.3|1977.3|1984|1978|1982.9|1976.9|16
1605670500000|2020-11-18 03:35:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|6
1605670800000|2020-11-18 03:40:00|1983.1|1977.1|1982.8|1976.8|1983.1|1977.1|1982.8|1976.8|2
1605671400000|2020-11-18 03:50:00|1983|1977|1982.5|1976.5|1983.1|1977.1|1982.4|1976.4|6
1605671700000|2020-11-18 03:55:00|1982.4|1976.4|1982.8|1976.8|1982.8|1976.8|1982.4|1976.4|3
1605672000000|2020-11-18 04:00:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1605672300000|2020-11-18 04:05:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1605672600000|2020-11-18 04:10:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1605672900000|2020-11-18 04:15:00|1982.5|1976.5|1982.5|1976.5|1982.8|1976.8|1982.5|1976.5|3
1605673200000|2020-11-18 04:20:00|1982.4|1976.4|1982.3|1976.3|1982.4|1976.4|1982.3|1976.3|2
1605673500000|2020-11-18 04:25:00|1982.5|1976.5|1982.8|1976.8|1983.1|1977.1|1982.5|1976.5|7
1605674400000|2020-11-18 04:40:00|1983|1977|1982.5|1976.5|1983.5|1977.5|1982.5|1976.5|7
1605674700000|2020-11-18 04:45:00|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1982.8|1976.8|1
1605675600000|2020-11-18 05:00:00|1983.5|1977.5|1983.6|1977.6|1983.8|1977.8|1983.3|1977.3|5
1605675900000|2020-11-18 05:05:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1605676200000|2020-11-18 05:10:00|1982.3|1976.3|1982.3|1976.3|1982.8|1976.8|1982|1976|11
1605676500000|2020-11-18 05:15:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1981.5|1975.5|12
1605676800000|2020-11-18 05:20:00|1982.1|1976.1|1982|1976|1982.6|1976.6|1982|1976|5
1605677100000|2020-11-18 05:25:00|1982.1|1976.1|1982.3|1976.3|1982.4|1976.4|1982.1|1976.1|3
1605677400000|2020-11-18 05:30:00|1982.1|1976.1|1982.8|1976.8|1982.9|1976.9|1982.1|1976.1|13
1605677700000|2020-11-18 05:35:00|1982.5|1976.5|1983.8|1977.8|1984.1|1978.1|1982.3|1976.3|26
1605678000000|2020-11-18 05:40:00|1984|1978|1983.8|1977.8|1984.1|1978.1|1983.8|1977.8|3
1605678300000|2020-11-18 05:45:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983|1977|9
1605678600000|2020-11-18 05:50:00|1983.6|1977.6|1983.8|1977.8|1983.8|1977.8|1983|1977|9
1605678900000|2020-11-18 05:55:00|1983.9|1977.9|1984.8|1978.8|1984.8|1978.8|1983.3|1977.3|22
1605679200000|2020-11-18 06:00:00|1984.5|1978.5|1985.6|1979.6|1986|1980|1984.5|1978.5|34
1605679500000|2020-11-18 06:05:00|1986.1|1980.1|1985.8|1979.8|1986.4|1980.4|1985.6|1979.6|13
1605679800000|2020-11-18 06:10:00|1985.5|1979.5|1985.6|1979.6|1985.8|1979.8|1985.3|1979.3|6
1605680100000|2020-11-18 06:15:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1605680400000|2020-11-18 06:20:00|1986|1980|1986.4|1980.4|1986.6|1980.6|1985.3|1979.3|13
1605680700000|2020-11-18 06:25:00|1986.3|1980.3|1986.1|1980.1|1986.8|1980.8|1985.3|1979.3|17
1605681000000|2020-11-18 06:30:00|1986.4|1980.4|1987.3|1981.3|1987.3|1981.3|1986.3|1980.3|18
1605681300000|2020-11-18 06:35:00|1986.9|1980.9|1985.8|1979.8|1987.3|1981.3|1985.8|1979.8|13
1605681600000|2020-11-18 06:40:00|1985.5|1979.5|1985|1979|1985.5|1979.5|1983.3|1977.3|30
1605681900000|2020-11-18 06:45:00|1985.3|1979.3|1987.4|1981.4|1987.4|1981.4|1985.3|1979.3|15
1605682200000|2020-11-18 06:50:00|1987.3|1981.3|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|9
1605682500000|2020-11-18 06:55:00|1987.8|1981.8|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|24
1605682800000|2020-11-18 07:00:00|1987.8|1981.8|1988|1982|1988|1982|1987.3|1981.3|13
1605683100000|2020-11-18 07:05:00|1987.9|1981.9|1989.1|1983.1|1990.6|1984.6|1987.6|1981.6|23
1605683400000|2020-11-18 07:10:00|1989|1983|1990.8|1984.8|1991.8|1985.8|1989|1983|31
1605683700000|2020-11-18 07:15:00|1991.3|1985.3|1991.4|1985.4|1991.6|1985.6|1991|1985|11
1605684000000|2020-11-18 07:20:00|1991.3|1985.3|1989|1983|1991.3|1985.3|1987.8|1981.8|15
1605684300000|2020-11-18 07:25:00|1989.3|1983.3|1989.6|1983.6|1989.6|1983.6|1988.3|1982.3|16
1605684600000|2020-11-18 07:30:00|1989.8|1983.8|1991.8|1985.8|1992.1|1986.1|1989.8|1983.8|19
1605684900000|2020-11-18 07:35:00|1991.9|1985.9|1992.8|1986.8|1993.8|1987.8|1991.1|1985.1|42
1605685200000|2020-11-18 07:40:00|1993.3|1987.3|1992.4|1986.4|1993.8|1987.8|1991.5|1985.5|32
1605685500000|2020-11-18 07:45:00|1992.3|1986.3|1992.5|1986.5|1992.8|1986.8|1992.1|1986.1|11
1605685800000|2020-11-18 07:50:00|1992.4|1986.4|1990.1|1984.1|1992.8|1986.8|1990.1|1984.1|22
1605686100000|2020-11-18 07:55:00|1989.9|1983.9|1989|1983|1989.9|1983.9|1989|1983|27
1605686400000|2020-11-18 08:00:00|1989.3|1983.3|1990.8|1984.8|1991|1985|1988.5|1982.5|52
1605686700000|2020-11-18 08:05:00|1991|1985|1988.8|1982.8|1992.3|1986.3|1988.8|1982.8|37
1605687000000|2020-11-18 08:10:00|1989.3|1983.3|1990.8|1984.8|1990.8|1984.8|1989.3|1983.3|9
1605687300000|2020-11-18 08:15:00|1991|1985|1989.8|1983.8|1991|1985|1989.8|1983.8|17
1605687600000|2020-11-18 08:20:00|1990|1984|1990.8|1984.8|1991.5|1985.5|1989.8|1983.8|15
1605687900000|2020-11-18 08:25:00|1991|1985|1990.3|1984.3|1991.8|1985.8|1990.3|1984.3|23
1605688200000|2020-11-18 08:30:00|1990.5|1984.5|1992.3|1986.3|1993.8|1987.8|1990.5|1984.5|37
1605688500000|2020-11-18 08:35:00|1993.3|1987.3|1994|1988|1995.3|1989.3|1993.3|1987.3|33
1605688800000|2020-11-18 08:40:00|1994.3|1988.3|1991.8|1985.8|1994.5|1988.5|1991.8|1985.8|42
1605689100000|2020-11-18 08:45:00|1992|1986|1992.8|1986.8|1993|1987|1992|1986|14
1605689400000|2020-11-18 08:50:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1992.3|1986.3|2
1605689700000|2020-11-18 08:55:00|1992.5|1986.5|1991|1985|1992.5|1986.5|1990.8|1984.8|19
1605690000000|2020-11-18 09:00:00|1991.3|1985.3|1988.8|1982.8|1992|1986|1988.8|1982.8|35
1605690300000|2020-11-18 09:05:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1989|1983|19
1605690600000|2020-11-18 09:10:00|1989.5|1983.5|1989.5|1983.5|1990|1984|1989.3|1983.3|12
1605690900000|2020-11-18 09:15:00|1989.8|1983.8|1991.5|1985.5|1991.5|1985.5|1989.8|1983.8|11
1605691200000|2020-11-18 09:20:00|1991.8|1985.8|1993.5|1987.5|1994.8|1988.8|1991.8|1985.8|28
1605691500000|2020-11-18 09:25:00|1993.3|1987.3|1994.3|1988.3|1995.8|1989.8|1993.3|1987.3|24
1605691800000|2020-11-18 09:30:00|1993.8|1987.8|1994.8|1988.8|1994.8|1988.8|1992.8|1986.8|12
1605692100000|2020-11-18 09:35:00|1995|1989|1992.3|1986.3|1995.5|1989.5|1992.3|1986.3|17
1605692400000|2020-11-18 09:40:00|1991.8|1985.8|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|32
1605692700000|2020-11-18 09:45:00|1992.3|1986.3|1991.8|1985.8|1992.8|1986.8|1991.3|1985.3|22
1605693000000|2020-11-18 09:50:00|1992|1986|1991.8|1985.8|1992.5|1986.5|1991.5|1985.5|10
1605693300000|2020-11-18 09:55:00|1992|1986|1989.8|1983.8|1992|1986|1989.5|1983.5|18
1605693600000|2020-11-18 10:00:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989.3|1983.3|7
1605693900000|2020-11-18 10:05:00|1989.3|1983.3|1987.5|1981.5|1989.3|1983.3|1986.8|1980.8|18
1605694200000|2020-11-18 10:10:00|1987.3|1981.3|1988.5|1982.5|1989|1983|1986.8|1980.8|18
1605694500000|2020-11-18 10:15:00|1988.3|1982.3|1989|1983|1989.3|1983.3|1988|1982|23
1605694800000|2020-11-18 10:20:00|1989.3|1983.3|1989|1983|1989.8|1983.8|1987.8|1981.8|17
1605695100000|2020-11-18 10:25:00|1989.3|1983.3|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|6
1605695400000|2020-11-18 10:30:00|1990|1984|1990|1984|1990.3|1984.3|1989|1983|23
1605695700000|2020-11-18 10:35:00|1989.8|1983.8|1990.5|1984.5|1991|1985|1989.8|1983.8|11
1605696000000|2020-11-18 10:40:00|1990.3|1984.3|1991.3|1985.3|1991.5|1985.5|1990|1984|16
1605696300000|2020-11-18 10:45:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1991.3|1985.3|10
1605696900000|2020-11-18 10:55:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|6
1605697200000|2020-11-18 11:00:00|1993|1987|1994.3|1988.3|1994.3|1988.3|1993|1987|19
1605697500000|2020-11-18 11:05:00|1993.8|1987.8|1993.8|1987.8|1994|1988|1992.5|1986.5|14
1605697800000|2020-11-18 11:10:00|1994.3|1988.3|1993.8|1987.8|1994.5|1988.5|1993.5|1987.5|8
1605698100000|2020-11-18 11:15:00|1994.8|1988.8|1995.8|1989.8|1997.3|1991.3|1994.8|1988.8|17
1605698400000|2020-11-18 11:20:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993|1987|13
1605698700000|2020-11-18 11:25:00|1993|1987|1992.3|1986.3|1993|1987|1991.5|1985.5|19
1605699000000|2020-11-18 11:30:00|1992.5|1986.5|1992.3|1986.3|1993|1987|1992.3|1986.3|19
1605699300000|2020-11-18 11:35:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1990.8|1984.8|4
1605699600000|2020-11-18 11:40:00|1991|1985|1992.5|1986.5|1993.5|1987.5|1990.8|1984.8|17
1605699900000|2020-11-18 11:45:00|1992.3|1986.3|1993|1987|1993|1987|1992.3|1986.3|12
1605700200000|2020-11-18 11:50:00|1992.8|1986.8|1994.8|1988.8|1996.3|1990.3|1992.8|1986.8|22
1605700500000|2020-11-18 11:55:00|1995|1989|1993.8|1987.8|1995.3|1989.3|1993.8|1987.8|13
1605700800000|2020-11-18 12:00:00|1994|1988|1994.3|1988.3|1995.8|1989.8|1993.8|1987.8|30
1605701100000|2020-11-18 12:05:00|1994.5|1988.5|1993|1987|1994.8|1988.8|1992.5|1986.5|25
1605701400000|2020-11-18 12:10:00|1992.8|1986.8|1993.3|1987.3|1993.3|1987.3|1992.3|1986.3|7
1605701700000|2020-11-18 12:15:00|1993|1987|1994.8|1988.8|1995.3|1989.3|1992.8|1986.8|15
1605702000000|2020-11-18 12:20:00|1995|1989|1996|1990|1996.8|1990.8|1995|1989|17
1605702300000|2020-11-18 12:25:00|1995.8|1989.8|1995.8|1989.8|1996.3|1990.3|1995.8|1989.8|10
1605702600000|2020-11-18 12:30:00|1996.3|1990.3|1996.5|1990.5|1997.3|1991.3|1996.3|1990.3|7
1605702900000|2020-11-18 12:35:00|1996.3|1990.3|1997.3|1991.3|1997.3|1991.3|1996|1990|15
1605703200000|2020-11-18 12:40:00|1997.5|1991.5|1997.8|1991.8|1998.8|1992.8|1997|1991|35
1605703500000|2020-11-18 12:45:00|1998|1992|1997.3|1991.3|1998.5|1992.5|1996.8|1990.8|12
1605703800000|2020-11-18 12:50:00|1997.5|1991.5|1997.5|1991.5|1998.8|1992.8|1997.3|1991.3|26
1605704100000|2020-11-18 12:55:00|1997.8|1991.8|1998|1992|1998|1992|1995.5|1989.5|60
1605704400000|2020-11-18 13:00:00|1997.8|1991.8|1998.3|1992.3|1998.8|1992.8|1996.3|1990.3|42
1605704700000|2020-11-18 13:05:00|1998|1992|2000|1994|2000|1994|1998|1992|38
1605705000000|2020-11-18 13:10:00|1999.8|1993.8|1999.8|1993.8|2001|1995|1999.3|1993.3|29
1605705300000|2020-11-18 13:15:00|1999.3|1993.3|1996.5|1990.5|1999.8|1993.8|1996.5|1990.5|29
1605705600000|2020-11-18 13:20:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1996|1990|30
1605705900000|2020-11-18 13:25:00|1996|1990|1998.8|1992.8|1998.8|1992.8|1995.5|1989.5|30
1605706200000|2020-11-18 13:30:00|1998.5|1992.5|2000|1994|2000.3|1994.3|1998.3|1992.3|29
1605706500000|2020-11-18 13:35:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|17
1605706800000|2020-11-18 13:40:00|2000.5|1994.5|2001|1995|2001|1995|2000.3|1994.3|14
1605707100000|2020-11-18 13:45:00|2000.8|1994.8|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|26
1605707400000|2020-11-18 13:50:00|2000.3|1994.3|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|42
1605707700000|2020-11-18 13:55:00|1999.5|1993.5|1998|1992|1999.8|1993.8|1996.8|1990.8|50
1605708000000|2020-11-18 14:00:00|1998.3|1992.3|1998|1992|1999.8|1993.8|1997.8|1991.8|54
1605708300000|2020-11-18 14:05:00|1998.3|1992.3|1996.8|1990.8|1998.5|1992.5|1996.5|1990.5|48
1605708600000|2020-11-18 14:10:00|1997|1991|1999.5|1993.5|1999.5|1993.5|1997|1991|25
1605708900000|2020-11-18 14:15:00|1999.3|1993.3|1999.8|1993.8|1999.8|1993.8|1998.3|1992.3|16
1605709200000|2020-11-18 14:20:00|2000.3|1994.3|2000.3|1994.3|2000.5|1994.5|1999.3|1993.3|29
1605709500000|2020-11-18 14:25:00|2000.5|1994.5|2000.3|1994.3|2001|1995|1999.8|1993.8|25
1605709800000|2020-11-18 14:30:00|2000|1994|2000.8|1994.8|2001|1995|2000|1994|17
1605710100000|2020-11-18 14:35:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|10
1605710400000|2020-11-18 14:40:00|2000.8|1994.8|2000.8|1994.8|2001.3|1995.3|2000.5|1994.5|7
1605710700000|2020-11-18 14:45:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|11
1605711000000|2020-11-18 14:50:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|12
1605711300000|2020-11-18 14:55:00|2001|1995|2001.3|1995.3|2001.8|1995.8|2000.8|1994.8|13
1605711600000|2020-11-18 15:00:00|2001.5|1995.5|2001.3|1995.3|2003|1997|2001|1995|22
1605711900000|2020-11-18 15:05:00|2001|1995|2001.3|1995.3|2001.8|1995.8|2000.8|1994.8|12
1605712200000|2020-11-18 15:10:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|4
1605712500000|2020-11-18 15:15:00|2000.8|1994.8|2000.5|1994.5|2001.3|1995.3|2000.3|1994.3|11
1605712800000|2020-11-18 15:20:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|7
1605713100000|2020-11-18 15:25:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.3|1995.3|13
1605713400000|2020-11-18 15:30:00|2001.3|1995.3|2000.8|1994.8|2001.8|1995.8|1999|1993|23
1605713700000|2020-11-18 15:35:00|2001|1995|2000.3|1994.3|2001|1995|1999.8|1993.8|19
1605714000000|2020-11-18 15:40:00|2000.5|1994.5|2000|1994|2001.3|1995.3|2000|1994|19
1605714300000|2020-11-18 15:45:00|2000.3|1994.3|2002|1996|2002|1996|2000.3|1994.3|15
1605714600000|2020-11-18 15:50:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2001.5|1995.5|11
1605714900000|2020-11-18 15:55:00|2002|1996|2002.3|1996.3|2002.8|1996.8|2001|1995|20
1605715200000|2020-11-18 16:00:00|2002|1996|2001.8|1995.8|2002|1996|2001.5|1995.5|8
1605715500000|2020-11-18 16:05:00|2001|1995|1998.3|1992.3|2001.8|1995.8|1998|1992|17
1605715800000|2020-11-18 16:10:00|1998.5|1992.5|1997.8|1991.8|1998.5|1992.5|1994.8|1988.8|49
1605716100000|2020-11-18 16:15:00|1998.3|1992.3|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|24
1605716400000|2020-11-18 16:20:00|1998.8|1992.8|1999.8|1993.8|1999.8|1993.8|1998.8|1992.8|9
1605716700000|2020-11-18 16:25:00|2000|1994|1999.5|1993.5|2000|1994|1998.8|1992.8|12
1605717000000|2020-11-18 16:30:00|1999.8|1993.8|1999.8|1993.8|2001.8|1995.8|1999.5|1993.5|68
1605717300000|2020-11-18 16:35:00|1999.5|1993.5|2000.3|1994.3|2000.3|1994.3|1999.3|1993.3|13
1605717600000|2020-11-18 16:40:00|1999.8|1993.8|1998|1992|1999.8|1993.8|1997.5|1991.5|29
1605717900000|2020-11-18 16:45:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1997.5|1991.5|7
1605718200000|2020-11-18 16:50:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1605718500000|2020-11-18 16:55:00|1998.5|1992.5|1999.8|1993.8|1999.8|1993.8|1998.5|1992.5|6
1605718800000|2020-11-18 17:00:00|1999.5|1993.5|2001|1995|2001|1995|1999.5|1993.5|5
1605719100000|2020-11-18 17:05:00|2000.8|1994.8|1999.5|1993.5|2000.8|1994.8|1999.5|1993.5|16
1605719700000|2020-11-18 17:15:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|3
1605720000000|2020-11-18 17:20:00|1999.3|1993.3|1997.8|1991.8|1999.3|1993.3|1997.8|1991.8|7
1605720600000|2020-11-18 17:30:00|1996.8|1990.8|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|4
1605720900000|2020-11-18 17:35:00|1998|1992|1997|1991|1998.3|1992.3|1995.3|1989.3|20
1605721200000|2020-11-18 17:40:00|1997.3|1991.3|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|3
1605721800000|2020-11-18 17:50:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.8|1989.8|5
1605722100000|2020-11-18 17:55:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|7
1605747600000|2020-11-19 01:00:00|1990|1984|1989.6|1983.6|1990.3|1984.3|1989.6|1983.6|11
1605747900000|2020-11-19 01:05:00|1989.8|1983.8|1990|1984|1990.3|1984.3|1989.4|1983.4|21
1605748200000|2020-11-19 01:10:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1989.6|1983.6|6
1605748500000|2020-11-19 01:15:00|1989.8|1983.8|1991.8|1985.8|1991.8|1985.8|1989.6|1983.6|7
1605748800000|2020-11-19 01:20:00|1991.5|1985.5|1992.6|1986.6|1992.6|1986.6|1991.5|1985.5|5
1605749100000|2020-11-19 01:25:00|1992.8|1986.8|1993.5|1987.5|1993.5|1987.5|1992.8|1986.8|5
1605749400000|2020-11-19 01:30:00|1993.3|1987.3|1993|1987|1993.4|1987.4|1992.8|1986.8|7
1605749700000|2020-11-19 01:35:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1993.3|1987.3|10
1605750000000|2020-11-19 01:40:00|1993.4|1987.4|1991.1|1985.1|1993.5|1987.5|1990.9|1984.9|13
1605750300000|2020-11-19 01:45:00|1990.9|1984.9|1990|1984|1991.3|1985.3|1989.9|1983.9|13
1605750600000|2020-11-19 01:50:00|1989.8|1983.8|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|15
1605750900000|2020-11-19 01:55:00|1989.5|1983.5|1988.4|1982.4|1989.9|1983.9|1988.4|1982.4|7
1605751200000|2020-11-19 02:00:00|1988.5|1982.5|1986.3|1980.3|1989|1983|1986.3|1980.3|18
1605751500000|2020-11-19 02:05:00|1986.1|1980.1|1987.5|1981.5|1987.5|1981.5|1985.6|1979.6|16
1605751800000|2020-11-19 02:10:00|1988.3|1982.3|1988.3|1982.3|1988.5|1982.5|1988|1982|4
1605752100000|2020-11-19 02:15:00|1988|1982|1987.6|1981.6|1988|1982|1986.9|1980.9|10
1605752400000|2020-11-19 02:20:00|1987.3|1981.3|1988.8|1982.8|1989.1|1983.1|1987.3|1981.3|41
1605752700000|2020-11-19 02:25:00|1987.5|1981.5|1988.1|1982.1|1989.1|1983.1|1987.5|1981.5|8
1605753000000|2020-11-19 02:30:00|1987.8|1981.8|1986.8|1980.8|1987.8|1981.8|1986|1980|38
1605753300000|2020-11-19 02:35:00|1986.9|1980.9|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|8
1605753600000|2020-11-19 02:40:00|1986.6|1980.6|1988|1982|1988.5|1982.5|1986.6|1980.6|19
1605753900000|2020-11-19 02:45:00|1987.8|1981.8|1987.6|1981.6|1987.8|1981.8|1987.4|1981.4|3
1605754200000|2020-11-19 02:50:00|1987.8|1981.8|1988|1982|1988.5|1982.5|1987.8|1981.8|9
1605754500000|2020-11-19 02:55:00|1988.5|1982.5|1989.8|1983.8|1989.8|1983.8|1988|1982|17
1605754800000|2020-11-19 03:00:00|1989.5|1983.5|1992.4|1986.4|1992.5|1986.5|1988.9|1982.9|31
1605755100000|2020-11-19 03:05:00|1992.6|1986.6|1993.8|1987.8|1995.1|1989.1|1992.3|1986.3|32
1605755400000|2020-11-19 03:10:00|1993.9|1987.9|1991.4|1985.4|1994.1|1988.1|1991.1|1985.1|26
1605755700000|2020-11-19 03:15:00|1991.6|1985.6|1991.4|1985.4|1992.8|1986.8|1991|1985|23
1605756000000|2020-11-19 03:20:00|1991.1|1985.1|1990.1|1984.1|1991.3|1985.3|1989.3|1983.3|15
1605756300000|2020-11-19 03:25:00|1989.4|1983.4|1989.9|1983.9|1991.1|1985.1|1989.3|1983.3|29
1605756600000|2020-11-19 03:30:00|1989.8|1983.8|1989|1983|1989.8|1983.8|1989|1983|5
1605756900000|2020-11-19 03:35:00|1988.8|1982.8|1989.6|1983.6|1989.6|1983.6|1988.6|1982.6|14
1605757200000|2020-11-19 03:40:00|1989.9|1983.9|1990.1|1984.1|1990.1|1984.1|1989.9|1983.9|2
1605757500000|2020-11-19 03:45:00|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1990.3|1984.3|1
1605758400000|2020-11-19 04:00:00|1990.5|1984.5|1990.9|1984.9|1990.9|1984.9|1990.5|1984.5|2
1605758700000|2020-11-19 04:05:00|1991.1|1985.1|1991|1985|1991.3|1985.3|1991|1985|5
1605759000000|2020-11-19 04:10:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1989.3|1983.3|28
1605759600000|2020-11-19 04:20:00|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1605759900000|2020-11-19 04:25:00|1990.9|1984.9|1991.1|1985.1|1991.1|1985.1|1990.9|1984.9|2
1605760200000|2020-11-19 04:30:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1605760500000|2020-11-19 04:35:00|1990.8|1984.8|1990.1|1984.1|1990.8|1984.8|1990.1|1984.1|5
1605760800000|2020-11-19 04:40:00|1990.3|1984.3|1990.4|1984.4|1990.6|1984.6|1990.3|1984.3|5
1605761100000|2020-11-19 04:45:00|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1990.5|1984.5|1
1605761400000|2020-11-19 04:50:00|1990.6|1984.6|1990.8|1984.8|1990.8|1984.8|1990.6|1984.6|2
1605761700000|2020-11-19 04:55:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1605762000000|2020-11-19 05:00:00|1992|1986|1992|1986|1992|1986|1991.4|1985.4|9
1605762300000|2020-11-19 05:05:00|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1991.5|1985.5|1
1605762600000|2020-11-19 05:10:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1605763200000|2020-11-19 05:20:00|1991.8|1985.8|1992|1986|1992|1986|1991.5|1985.5|4
1605763500000|2020-11-19 05:25:00|1991.5|1985.5|1992|1986|1992.3|1986.3|1991.5|1985.5|3
1605763800000|2020-11-19 05:30:00|1992.3|1986.3|1993.5|1987.5|1993.5|1987.5|1991.8|1985.8|13
1605764100000|2020-11-19 05:35:00|1993.6|1987.6|1994|1988|1994.5|1988.5|1993.4|1987.4|22
1605764400000|2020-11-19 05:40:00|1994.1|1988.1|1993.8|1987.8|1994.5|1988.5|1993.5|1987.5|13
1605764700000|2020-11-19 05:45:00|1993.5|1987.5|1993.9|1987.9|1994.3|1988.3|1992.9|1986.9|33
1605765000000|2020-11-19 05:50:00|1994.1|1988.1|1993.9|1987.9|1994.5|1988.5|1993.8|1987.8|4
1605765300000|2020-11-19 05:55:00|1994.4|1988.4|1992.8|1986.8|1994.4|1988.4|1992.8|1986.8|15
1605765600000|2020-11-19 06:00:00|1992.9|1986.9|1994.5|1988.5|1994.5|1988.5|1992.9|1986.9|12
1605765900000|2020-11-19 06:05:00|1994.3|1988.3|1993.1|1987.1|1994.3|1988.3|1993.1|1987.1|9
1605766200000|2020-11-19 06:10:00|1993|1987|1992.5|1986.5|1993|1987|1991.8|1985.8|11
1605766500000|2020-11-19 06:15:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1992|1986|3
1605766800000|2020-11-19 06:20:00|1992.4|1986.4|1992|1986|1992.5|1986.5|1991.9|1985.9|7
1605767100000|2020-11-19 06:25:00|1991.8|1985.8|1991.3|1985.3|1992|1986|1990.6|1984.6|17
1605767400000|2020-11-19 06:30:00|1991.1|1985.1|1991.5|1985.5|1991.5|1985.5|1991.1|1985.1|3
1605767700000|2020-11-19 06:35:00|1991.6|1985.6|1992|1986|1993.3|1987.3|1991.6|1985.6|15
1605768000000|2020-11-19 06:40:00|1991.5|1985.5|1992.4|1986.4|1992.4|1986.4|1991.4|1985.4|16
1605768300000|2020-11-19 06:45:00|1992.3|1986.3|1992.6|1986.6|1992.6|1986.6|1991.6|1985.6|8
1605768600000|2020-11-19 06:50:00|1992.5|1986.5|1994|1988|1994.6|1988.6|1992.5|1986.5|13
1605768900000|2020-11-19 06:55:00|1994.3|1988.3|1993.5|1987.5|1995.5|1989.5|1993.3|1987.3|17
1605769200000|2020-11-19 07:00:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992.5|1986.5|7
1605769500000|2020-11-19 07:05:00|1992.5|1986.5|1989.6|1983.6|1992.8|1986.8|1989|1983|30
1605769800000|2020-11-19 07:10:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.8|1983.8|6
1605770400000|2020-11-19 07:20:00|1993.3|1987.3|1993.8|1987.8|1994.1|1988.1|1993.3|1987.3|10
1605770700000|2020-11-19 07:25:00|1993|1987|1993.4|1987.4|1993.8|1987.8|1992.8|1986.8|21
1605771000000|2020-11-19 07:30:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1993.5|1987.5|4
1605771300000|2020-11-19 07:35:00|1994.3|1988.3|1993.3|1987.3|1994.3|1988.3|1993.3|1987.3|4
1605771600000|2020-11-19 07:40:00|1992.5|1986.5|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|4
1605771900000|2020-11-19 07:45:00|1990.5|1984.5|1989.5|1983.5|1990.9|1984.9|1989.1|1983.1|29
1605772200000|2020-11-19 07:50:00|1989.4|1983.4|1989.1|1983.1|1989.5|1983.5|1989|1983|9
1605772500000|2020-11-19 07:55:00|1989|1983|1989|1983|1989.3|1983.3|1988.8|1982.8|7
1605772800000|2020-11-19 08:00:00|1989.3|1983.3|1993.5|1987.5|1993.5|1987.5|1989.3|1983.3|30
1605773100000|2020-11-19 08:05:00|1993.3|1987.3|1993.8|1987.8|1994|1988|1992.3|1986.3|26
1605773400000|2020-11-19 08:10:00|1993.5|1987.5|1993.3|1987.3|1994|1988|1992.3|1986.3|27
1605773700000|2020-11-19 08:15:00|1993.5|1987.5|1994|1988|1994.5|1988.5|1993|1987|14
1605774000000|2020-11-19 08:20:00|1993.5|1987.5|1993.5|1987.5|1994|1988|1992.8|1986.8|23
1605774300000|2020-11-19 08:25:00|1993.8|1987.8|1992.8|1986.8|1993.8|1987.8|1992.3|1986.3|11
1605774600000|2020-11-19 08:30:00|1993|1987|1992.3|1986.3|1993.3|1987.3|1990.8|1984.8|21
1605774900000|2020-11-19 08:35:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1
1605775200000|2020-11-19 08:40:00|1992.8|1986.8|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|8
1605775500000|2020-11-19 08:45:00|1993|1987|1990.3|1984.3|1993|1987|1989.8|1983.8|31
1605775800000|2020-11-19 08:50:00|1990.5|1984.5|1989|1983|1990.8|1984.8|1989|1983|32
1605776100000|2020-11-19 08:55:00|1988.8|1982.8|1990.8|1984.8|1990.8|1984.8|1988.8|1982.8|24
1605776400000|2020-11-19 09:00:00|1991|1985|1991.8|1985.8|1991.8|1985.8|1991|1985|10
1605776700000|2020-11-19 09:05:00|1991.5|1985.5|1992.3|1986.3|1992.3|1986.3|1989.3|1983.3|15
1605777000000|2020-11-19 09:10:00|1991.5|1985.5|1992.8|1986.8|1993.5|1987.5|1991.3|1985.3|20
1605777300000|2020-11-19 09:15:00|1991.8|1985.8|1991.5|1985.5|1993|1987|1990.8|1984.8|32
1605777600000|2020-11-19 09:20:00|1991.3|1985.3|1991.8|1985.8|1992|1986|1990.3|1984.3|16
1605777900000|2020-11-19 09:25:00|1992|1986|1993.3|1987.3|1993.3|1987.3|1991.8|1985.8|18
1605778200000|2020-11-19 09:30:00|1993.8|1987.8|1995.5|1989.5|1995.5|1989.5|1993.8|1987.8|17
1605778500000|2020-11-19 09:35:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.3|1988.3|9
1605778800000|2020-11-19 09:40:00|1995|1989|1996.5|1990.5|1996.5|1990.5|1995|1989|6
1605779100000|2020-11-19 09:45:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996|1990|17
1605779400000|2020-11-19 09:50:00|1996.5|1990.5|1996.8|1990.8|1997.3|1991.3|1995.5|1989.5|16
1605779700000|2020-11-19 09:55:00|1995.8|1989.8|1995.3|1989.3|1996|1990|1995.3|1989.3|8
1605780000000|2020-11-19 10:00:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.8|1989.8|4
1605780300000|2020-11-19 10:05:00|1997.3|1991.3|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|3
1605780600000|2020-11-19 10:10:00|1997|1991|1996.3|1990.3|1997|1991|1995|1989|17
1605780900000|2020-11-19 10:15:00|1997|1991|1995.8|1989.8|1997.3|1991.3|1995.5|1989.5|13
1605781200000|2020-11-19 10:20:00|1996|1990|1997|1991|1997|1991|1996|1990|10
1605781500000|2020-11-19 10:25:00|1996.8|1990.8|1995.5|1989.5|1996.8|1990.8|1995.3|1989.3|10
1605781800000|2020-11-19 10:30:00|1995.8|1989.8|1995.8|1989.8|1996.3|1990.3|1995.5|1989.5|11
1605782100000|2020-11-19 10:35:00|1996|1990|1995.3|1989.3|1996.3|1990.3|1995|1989|7
1605782400000|2020-11-19 10:40:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1995|1989|8
1605782700000|2020-11-19 10:45:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1995|1989|5
1605783000000|2020-11-19 10:50:00|1995.3|1989.3|1995.3|1989.3|1995.5|1989.5|1995.3|1989.3|3
1605783300000|2020-11-19 10:55:00|1995|1989|1994.3|1988.3|1995|1989|1994|1988|21
1605783600000|2020-11-19 11:00:00|1994.5|1988.5|1997|1991|1997|1991|1994.5|1988.5|18
1605783900000|2020-11-19 11:05:00|1997.3|1991.3|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|12
1605784200000|2020-11-19 11:10:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|3
1605784500000|2020-11-19 11:15:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.8|1989.8|3
1605784800000|2020-11-19 11:20:00|1996.5|1990.5|1997.8|1991.8|1997.8|1991.8|1996.5|1990.5|9
1605785100000|2020-11-19 11:25:00|1998|1992|1998.8|1992.8|1998.8|1992.8|1998|1992|4
1605785400000|2020-11-19 11:30:00|1999.3|1993.3|1998.8|1992.8|1999.5|1993.5|1998.5|1992.5|9
1605785700000|2020-11-19 11:35:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1605786000000|2020-11-19 11:40:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1999|1993|6
1605786300000|2020-11-19 11:45:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1605786600000|2020-11-19 11:50:00|1999|1993|1998.8|1992.8|1999|1993|1998.8|1992.8|2
1605786900000|2020-11-19 11:55:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.3|1992.3|6
1605787200000|2020-11-19 12:00:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|8
1605787500000|2020-11-19 12:05:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1998|1992|6
1605787800000|2020-11-19 12:10:00|1998.3|1992.3|1997.8|1991.8|1998.3|1992.3|1997.8|1991.8|3
1605788100000|2020-11-19 12:15:00|1998|1992|1997.8|1991.8|1998.3|1992.3|1997.8|1991.8|6
1605788400000|2020-11-19 12:20:00|1998|1992|1998|1992|1998|1992|1998|1992|1
1605788700000|2020-11-19 12:25:00|1997.8|1991.8|1997.5|1991.5|1998|1992|1997.3|1991.3|14
1605789000000|2020-11-19 12:30:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1997|1991|14
1605789300000|2020-11-19 12:35:00|1997.5|1991.5|1997.8|1991.8|1998|1992|1997.5|1991.5|10
1605789600000|2020-11-19 12:40:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1996.8|1990.8|6
1605789900000|2020-11-19 12:45:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|7
1605790200000|2020-11-19 12:50:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1997.3|1991.3|7
1605790500000|2020-11-19 12:55:00|1997.5|1991.5|1996.5|1990.5|1998.8|1992.8|1996.3|1990.3|41
1605790800000|2020-11-19 13:00:00|1996.8|1990.8|1996.3|1990.3|1997.5|1991.5|1996.3|1990.3|29
1605791100000|2020-11-19 13:05:00|1996|1990|1997.8|1991.8|1997.8|1991.8|1996|1990|29
1605791400000|2020-11-19 13:10:00|1997.5|1991.5|1996.3|1990.3|1997.8|1991.8|1996.3|1990.3|10
1605791700000|2020-11-19 13:15:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|9
1605792000000|2020-11-19 13:20:00|1997|1991|1995.8|1989.8|1997.8|1991.8|1995|1989|30
1605792300000|2020-11-19 13:25:00|1995.5|1989.5|1993|1987|1996|1990|1992.8|1986.8|31
1605792600000|2020-11-19 13:30:00|1993.3|1987.3|1993.5|1987.5|1996.3|1990.3|1993|1987|47
1605792900000|2020-11-19 13:35:00|1993.3|1987.3|1990.3|1984.3|1993.5|1987.5|1989.3|1983.3|91
1605793200000|2020-11-19 13:40:00|1991|1985|1992|1986|1992.3|1986.3|1990.8|1984.8|25
1605793500000|2020-11-19 13:45:00|1992.3|1986.3|1993|1987|1993|1987|1992|1986|28
1605793800000|2020-11-19 13:50:00|1993.3|1987.3|1995.5|1989.5|1995.8|1989.8|1992.8|1986.8|39
1605794100000|2020-11-19 13:55:00|1995.3|1989.3|1995.5|1989.5|1996.8|1990.8|1994.8|1988.8|27
1605794400000|2020-11-19 14:00:00|1995.3|1989.3|1995.3|1989.3|1996.8|1990.8|1995|1989|30
1605794700000|2020-11-19 14:05:00|1995.5|1989.5|1996.3|1990.3|1996.8|1990.8|1995.3|1989.3|24
1605795000000|2020-11-19 14:10:00|1996.5|1990.5|1996.8|1990.8|1997|1991|1996.3|1990.3|10
1605795300000|2020-11-19 14:15:00|1997|1991|1996.3|1990.3|1997|1991|1996.3|1990.3|6
1605795600000|2020-11-19 14:20:00|1995.8|1989.8|1996.8|1990.8|1996.8|1990.8|1995.5|1989.5|15
1605795900000|2020-11-19 14:25:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1605796200000|2020-11-19 14:30:00|1996.5|1990.5|1996.3|1990.3|1996.5|1990.5|1995|1989|30
1605796500000|2020-11-19 14:35:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1996|1990|8
1605796800000|2020-11-19 14:40:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1995.3|1989.3|11
1605797100000|2020-11-19 14:45:00|1996.5|1990.5|1996.8|1990.8|1996.8|1990.8|1996|1990|12
1605797400000|2020-11-19 14:50:00|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1605797700000|2020-11-19 14:55:00|1997.8|1991.8|1996.5|1990.5|1998.3|1992.3|1996|1990|21
1605798000000|2020-11-19 15:00:00|1996.8|1990.8|1996.3|1990.3|1997.5|1991.5|1995.5|1989.5|29
1605798300000|2020-11-19 15:05:00|1996.5|1990.5|1997.3|1991.3|1997.8|1991.8|1995.5|1989.5|21
1605798600000|2020-11-19 15:10:00|1997|1991|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|10
1605798900000|2020-11-19 15:15:00|1997|1991|1997|1991|1997|1991|1996.8|1990.8|3
1605799200000|2020-11-19 15:20:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.3|1989.3|6
1605799500000|2020-11-19 15:25:00|1996|1990|1996|1990|1996.8|1990.8|1995.5|1989.5|19
1605799800000|2020-11-19 15:30:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1996.3|1990.3|2
1605800100000|2020-11-19 15:35:00|1996.8|1990.8|1997.3|1991.3|1997.5|1991.5|1996.5|1990.5|11
1605800400000|2020-11-19 15:40:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996|1990|10
1605800700000|2020-11-19 15:45:00|1996|1990|1996.5|1990.5|1996.8|1990.8|1996|1990|7
1605801000000|2020-11-19 15:50:00|1996|1990|1995.3|1989.3|1996|1990|1995.3|1989.3|5
1605801300000|2020-11-19 15:55:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1995|1989|10
1605801600000|2020-11-19 16:00:00|1996|1990|1995.3|1989.3|1996|1990|1995|1989|7
1605801900000|2020-11-19 16:05:00|1995.5|1989.5|1994.8|1988.8|1996|1990|1994|1988|17
1605802200000|2020-11-19 16:10:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|5
1605802500000|2020-11-19 16:15:00|1995|1989|1994.8|1988.8|1995|1989|1993.8|1987.8|19
1605802800000|2020-11-19 16:20:00|1995|1989|1995.8|1989.8|1995.8|1989.8|1994.8|1988.8|16
1605803100000|2020-11-19 16:25:00|1996|1990|1993.8|1987.8|1996|1990|1993.8|1987.8|23
1605803400000|2020-11-19 16:30:00|1994|1988|1994.3|1988.3|1997|1991|1994|1988|62
1605803700000|2020-11-19 16:35:00|1994.5|1988.5|1992.3|1986.3|1994.8|1988.8|1992|1986|33
1605804000000|2020-11-19 16:40:00|1992.5|1986.5|1991.5|1985.5|1993.8|1987.8|1991|1985|30
1605804300000|2020-11-19 16:45:00|1991.8|1985.8|1991|1985|1992.8|1986.8|1991|1985|13
1605804600000|2020-11-19 16:50:00|1990.5|1984.5|1991|1985|1991|1985|1989.8|1983.8|17
1605804900000|2020-11-19 16:55:00|1990.8|1984.8|1990.5|1984.5|1991.8|1985.8|1990.5|1984.5|14
1605805200000|2020-11-19 17:00:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1990.3|1984.3|3
1605805500000|2020-11-19 17:05:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990|1984|10
1605805800000|2020-11-19 17:10:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1991|1985|2
1605806100000|2020-11-19 17:15:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1991|1985|4
1605806400000|2020-11-19 17:20:00|1991|1985|1991|1985|1991|1985|1990.8|1984.8|5
1605806700000|2020-11-19 17:25:00|1991.3|1985.3|1992.3|1986.3|1992.8|1986.8|1991.3|1985.3|7
1605807000000|2020-11-19 17:30:00|1992.5|1986.5|1992.3|1986.3|1992.5|1986.5|1992.3|1986.3|2
1605807300000|2020-11-19 17:35:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991.5|1985.5|9
1605807600000|2020-11-19 17:40:00|1991|1985|1990.5|1984.5|1991.5|1985.5|1990.3|1984.3|11
1605807900000|2020-11-19 17:45:00|1990|1984|1990.5|1984.5|1990.5|1984.5|1990|1984|3
1605808200000|2020-11-19 17:50:00|1990.3|1984.3|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|2
1605808500000|2020-11-19 17:55:00|1990|1984|1990.3|1984.3|1990.3|1984.3|1990|1984|2
1605834000000|2020-11-20 01:00:00|1993.4|1987.4|1994.5|1988.5|1994.5|1988.5|1993.4|1987.4|5
1605834300000|2020-11-20 01:05:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.5|1987.5|4
1605834600000|2020-11-20 01:10:00|1993.9|1987.9|1997|1991|1997|1991|1993.9|1987.9|11
1605834900000|2020-11-20 01:15:00|1996.9|1990.9|1997.3|1991.3|1997.8|1991.8|1996.9|1990.9|8
1605835200000|2020-11-20 01:20:00|1997|1991|1996.6|1990.6|1997|1991|1996.6|1990.6|6
1605835500000|2020-11-20 01:25:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|3
1605835800000|2020-11-20 01:30:00|1996.9|1990.9|1994.8|1988.8|1997.3|1991.3|1994.8|1988.8|15
1605836100000|2020-11-20 01:35:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|10
1605836400000|2020-11-20 01:40:00|1994.6|1988.6|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|4
1605836700000|2020-11-20 01:45:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1
1605837000000|2020-11-20 01:50:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|4
1605837300000|2020-11-20 01:55:00|1995.3|1989.3|1994.5|1988.5|1995.3|1989.3|1994.4|1988.4|6
1605837900000|2020-11-20 02:05:00|1994.3|1988.3|1993.9|1987.9|1994.3|1988.3|1993.9|1987.9|2
1605838200000|2020-11-20 02:10:00|1993.8|1987.8|1993.1|1987.1|1993.8|1987.8|1992.6|1986.6|9
1605838500000|2020-11-20 02:15:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1993.3|1987.3|3
1605838800000|2020-11-20 02:20:00|1993.5|1987.5|1993.5|1987.5|1993.8|1987.8|1993.5|1987.5|3
1605839100000|2020-11-20 02:25:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1992.9|1986.9|6
1605839400000|2020-11-20 02:30:00|1992.9|1986.9|1993|1987|1993|1987|1992.6|1986.6|5
1605839700000|2020-11-20 02:35:00|1993.3|1987.3|1995.1|1989.1|1995.1|1989.1|1993.3|1987.3|10
1605840000000|2020-11-20 02:40:00|1995|1989|1994.8|1988.8|1995|1989|1994.5|1988.5|5
1605840300000|2020-11-20 02:45:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1605840600000|2020-11-20 02:50:00|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|3
1605840900000|2020-11-20 02:55:00|1994.9|1988.9|1996.6|1990.6|1997|1991|1994.9|1988.9|12
1605841200000|2020-11-20 03:00:00|1997.1|1991.1|1997.4|1991.4|1997.4|1991.4|1997.1|1991.1|4
1605841800000|2020-11-20 03:10:00|1997.5|1991.5|1997.5|1991.5|1997.6|1991.6|1997.3|1991.3|5
1605842100000|2020-11-20 03:15:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|3
1605842400000|2020-11-20 03:20:00|1997.6|1991.6|1997.5|1991.5|1997.8|1991.8|1997.4|1991.4|5
1605842700000|2020-11-20 03:25:00|1997.6|1991.6|1998.5|1992.5|1998.5|1992.5|1997.6|1991.6|3
1605843000000|2020-11-20 03:30:00|1998.8|1992.8|1998.5|1992.5|1999.3|1993.3|1998.3|1992.3|5
1605843900000|2020-11-20 03:45:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1605844200000|2020-11-20 03:50:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1997.3|1991.3|2
1605844500000|2020-11-20 03:55:00|1997.5|1991.5|1997.9|1991.9|1997.9|1991.9|1997.5|1991.5|3
1605844800000|2020-11-20 04:00:00|1998|1992|1997.9|1991.9|1998|1992|1997.9|1991.9|2
1605845100000|2020-11-20 04:05:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1605845700000|2020-11-20 04:15:00|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|3
1605846000000|2020-11-20 04:20:00|1997.5|1991.5|1997.8|1991.8|1998|1992|1997.5|1991.5|5
1605846900000|2020-11-20 04:35:00|1998|1992|1997.8|1991.8|1998|1992|1997.8|1991.8|3
1605847200000|2020-11-20 04:40:00|1997.9|1991.9|1998|1992|1998|1992|1997.9|1991.9|2
1605847500000|2020-11-20 04:45:00|1997.8|1991.8|1997.8|1991.8|1998|1992|1997.8|1991.8|3
1605848400000|2020-11-20 05:00:00|1997.9|1991.9|1998|1992|1998|1992|1997.9|1991.9|2
1605848700000|2020-11-20 05:05:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1605849000000|2020-11-20 05:10:00|1997.4|1991.4|1996|1990|1997.4|1991.4|1996|1990|2
1605850200000|2020-11-20 05:30:00|1996.3|1990.3|1999.4|1993.4|1999.6|1993.6|1996.3|1990.3|45
1605850500000|2020-11-20 05:35:00|1999.3|1993.3|2000.4|1994.4|2000.5|1994.5|1999.1|1993.1|17
1605850800000|2020-11-20 05:40:00|2000.5|1994.5|2000.4|1994.4|2000.8|1994.8|2000.3|1994.3|15
1605851100000|2020-11-20 05:45:00|2000.6|1994.6|2000.6|1994.6|2000.8|1994.8|2000.4|1994.4|6
1605851400000|2020-11-20 05:50:00|2000.4|1994.4|2000.8|1994.8|2000.8|1994.8|2000|1994|22
1605851700000|2020-11-20 05:55:00|2000.5|1994.5|2000.5|1994.5|2000.6|1994.6|2000.5|1994.5|3
1605852000000|2020-11-20 06:00:00|2000.3|1994.3|1999.5|1993.5|2000.6|1994.6|1998.6|1992.6|23
1605852300000|2020-11-20 06:05:00|1999.8|1993.8|1999.8|1993.8|2000.1|1994.1|1999.8|1993.8|3
1605852600000|2020-11-20 06:10:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|3
1605852900000|2020-11-20 06:15:00|1999.5|1993.5|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|17
1605853200000|2020-11-20 06:20:00|2000.3|1994.3|2000.3|1994.3|2001.4|1995.4|2000|1994|19
1605853500000|2020-11-20 06:25:00|2000.5|1994.5|2000.9|1994.9|2001.6|1995.6|2000.5|1994.5|30
1605853800000|2020-11-20 06:30:00|2001.1|1995.1|2001.3|1995.3|2001.5|1995.5|1999.8|1993.8|33
1605854100000|2020-11-20 06:35:00|2001.1|1995.1|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|11
1605854400000|2020-11-20 06:40:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001|1995|6
1605854700000|2020-11-20 06:45:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.6|1995.6|9
1605855000000|2020-11-20 06:50:00|2001.4|1995.4|2000.9|1994.9|2001.8|1995.8|2000.4|1994.4|21
1605855300000|2020-11-20 06:55:00|2000.6|1994.6|2000.3|1994.3|2000.6|1994.6|1999.3|1993.3|18
1605855600000|2020-11-20 07:00:00|2000.8|1994.8|2001.6|1995.6|2001.6|1995.6|2000.5|1994.5|5
1605855900000|2020-11-20 07:05:00|2001.4|1995.4|2001|1995|2001.6|1995.6|2001|1995|9
1605856200000|2020-11-20 07:10:00|2000.8|1994.8|1999.3|1993.3|2000.8|1994.8|1999.3|1993.3|7
1605856500000|2020-11-20 07:15:00|1999.4|1993.4|1999.3|1993.3|1999.5|1993.5|1999|1993|7
1605856800000|2020-11-20 07:20:00|1999|1993|1999|1993|1999.3|1993.3|1999|1993|3
1605857100000|2020-11-20 07:25:00|1998.9|1992.9|1998.6|1992.6|1998.9|1992.9|1998.5|1992.5|3
1605857400000|2020-11-20 07:30:00|1998.8|1992.8|1998.9|1992.9|1999.5|1993.5|1998.8|1992.8|7
1605857700000|2020-11-20 07:35:00|1998.8|1992.8|1999.6|1993.6|1999.6|1993.6|1998.5|1992.5|10
1605858000000|2020-11-20 07:40:00|1999.9|1993.9|1999.3|1993.3|2000.3|1994.3|1999|1993|13
1605858300000|2020-11-20 07:45:00|1999|1993|1998.1|1992.1|1999|1993|1998.1|1992.1|9
1605858600000|2020-11-20 07:50:00|1998.3|1992.3|1998.4|1992.4|1998.5|1992.5|1998.1|1992.1|8
1605858900000|2020-11-20 07:55:00|1998.3|1992.3|1998.3|1992.3|1998.8|1992.8|1998|1992|18
1605859200000|2020-11-20 08:00:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1997.8|1991.8|7
1605859500000|2020-11-20 08:05:00|1997.8|1991.8|1997.3|1991.3|1998|1992|1996.5|1990.5|16
1605859800000|2020-11-20 08:10:00|1997.5|1991.5|1997.8|1991.8|1998.3|1992.3|1995.8|1989.8|37
1605860100000|2020-11-20 08:15:00|1998|1992|1997.8|1991.8|1998.5|1992.5|1996.8|1990.8|22
1605860400000|2020-11-20 08:20:00|1998|1992|1998|1992|1998.3|1992.3|1997.8|1991.8|14
1605860700000|2020-11-20 08:25:00|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998|1992|9
1605861000000|2020-11-20 08:30:00|1998.5|1992.5|1998|1992|1998.5|1992.5|1998|1992|17
1605861300000|2020-11-20 08:35:00|1998.3|1992.3|1998|1992|1998.5|1992.5|1998|1992|8
1605861600000|2020-11-20 08:40:00|1998.3|1992.3|1998|1992|1998.8|1992.8|1998|1992|10
1605861900000|2020-11-20 08:45:00|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1605862200000|2020-11-20 08:50:00|1998.3|1992.3|2000.3|1994.3|2001.3|1995.3|1998.3|1992.3|16
1605862500000|2020-11-20 08:55:00|2000.5|1994.5|1999.3|1993.3|2000.8|1994.8|1999|1993|10
1605862800000|2020-11-20 09:00:00|1999.5|1993.5|1999|1993|1999.8|1993.8|1999|1993|11
1605863100000|2020-11-20 09:05:00|1999.3|1993.3|1999|1993|1999.3|1993.3|1999|1993|4
1605863400000|2020-11-20 09:10:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1997.5|1991.5|13
1605863700000|2020-11-20 09:15:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998.5|1992.5|4
1605864000000|2020-11-20 09:20:00|1999|1993|1999|1993|1999|1993|1998.8|1992.8|3
1605864300000|2020-11-20 09:25:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|5
1605864600000|2020-11-20 09:30:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1605864900000|2020-11-20 09:35:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|2
1605865200000|2020-11-20 09:40:00|1998.3|1992.3|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|5
1605865500000|2020-11-20 09:45:00|1998.5|1992.5|1997.5|1991.5|1998.5|1992.5|1997.5|1991.5|6
1605865800000|2020-11-20 09:50:00|1997.8|1991.8|1999|1993|1999|1993|1997.8|1991.8|10
1605866100000|2020-11-20 09:55:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.3|1992.3|3
1605866400000|2020-11-20 10:00:00|1998.3|1992.3|1999|1993|1999|1993|1997.8|1991.8|7
1605866700000|2020-11-20 10:05:00|1999.3|1993.3|1999.8|1993.8|2000.5|1994.5|1999.3|1993.3|9
1605867000000|2020-11-20 10:10:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1998.8|1992.8|9
1605867300000|2020-11-20 10:15:00|1999.5|1993.5|1998.8|1992.8|1999.5|1993.5|1998.8|1992.8|2
1605867600000|2020-11-20 10:20:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1999|1993|8
1605867900000|2020-11-20 10:25:00|2000|1994|2000.3|1994.3|2000.3|1994.3|2000|1994|2
1605868200000|2020-11-20 10:30:00|2000.5|1994.5|1999.5|1993.5|2001.3|1995.3|1999.5|1993.5|17
1605868500000|2020-11-20 10:35:00|1999.8|1993.8|2000.3|1994.3|2000.5|1994.5|1999.8|1993.8|9
1605868800000|2020-11-20 10:40:00|2000.5|1994.5|1999.8|1993.8|2000.5|1994.5|1999.3|1993.3|7
1605869100000|2020-11-20 10:45:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.3|1993.3|4
1605869400000|2020-11-20 10:50:00|2000|1994|2000.3|1994.3|2000.3|1994.3|2000|1994|2
1605869700000|2020-11-20 10:55:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000.3|1994.3|4
1605870000000|2020-11-20 11:00:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.5|1994.5|4
1605870300000|2020-11-20 11:05:00|2001|1995|2001|1995|2001.8|1995.8|2001|1995|5
1605870600000|2020-11-20 11:10:00|2000.8|1994.8|2000.5|1994.5|2001|1995|2000.3|1994.3|9
1605870900000|2020-11-20 11:15:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|9
1605871200000|2020-11-20 11:20:00|2000.5|1994.5|2001|1995|2001|1995|2000.5|1994.5|3
1605871500000|2020-11-20 11:25:00|2001.3|1995.3|2000.5|1994.5|2001.8|1995.8|2000.3|1994.3|11
1605871800000|2020-11-20 11:30:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1605872100000|2020-11-20 11:35:00|2001|1995|2000.8|1994.8|2001|1995|2000.3|1994.3|4
1605873000000|2020-11-20 11:50:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|4
1605873300000|2020-11-20 11:55:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|2
1605873600000|2020-11-20 12:00:00|2001|1995|2001|1995|2001|1995|2001|1995|1
1605873900000|2020-11-20 12:05:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|4
1605874200000|2020-11-20 12:10:00|2000.8|1994.8|2000|1994|2000.8|1994.8|1999.8|1993.8|4
1605874500000|2020-11-20 12:15:00|2000.3|1994.3|1998.3|1992.3|2000.3|1994.3|1998.3|1992.3|12
1605874800000|2020-11-20 12:20:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.8|1992.8|3
1605875100000|2020-11-20 12:25:00|1999.5|1993.5|1999.8|1993.8|2000|1994|1999.5|1993.5|4
1605875400000|2020-11-20 12:30:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1605875700000|2020-11-20 12:35:00|2000.3|1994.3|2000.8|1994.8|2001|1995|2000.3|1994.3|5
1605876000000|2020-11-20 12:40:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|3
1605876300000|2020-11-20 12:45:00|2001.3|1995.3|2001.3|1995.3|2001.5|1995.5|2001.3|1995.3|3
1605876600000|2020-11-20 12:50:00|2001|1995|2001|1995|2001.5|1995.5|2001|1995|13
1605876900000|2020-11-20 12:55:00|2001.3|1995.3|1996.8|1990.8|2001.3|1995.3|1996.3|1990.3|45
1605877200000|2020-11-20 13:00:00|1997|1991|2000.5|1994.5|2001.3|1995.3|1997|1991|55
1605877500000|2020-11-20 13:05:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|18
1605877800000|2020-11-20 13:10:00|2001|1995|2000.3|1994.3|2001.3|1995.3|2000.3|1994.3|10
1605878100000|2020-11-20 13:15:00|2000.5|1994.5|1999.3|1993.3|2000.8|1994.8|1999|1993|19
1605878400000|2020-11-20 13:20:00|1999|1993|2000.3|1994.3|2000.3|1994.3|1998.3|1992.3|18
1605878700000|2020-11-20 13:25:00|2000.5|1994.5|2000|1994|2000.8|1994.8|1999.3|1993.3|41
1605879000000|2020-11-20 13:30:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|18
1605879300000|2020-11-20 13:35:00|2001|1995|1998.5|1992.5|2001|1995|1998.5|1992.5|23
1605879600000|2020-11-20 13:40:00|1998.8|1992.8|1998.8|1992.8|1999.3|1993.3|1998|1992|15
1605879900000|2020-11-20 13:45:00|1998.5|1992.5|1996.5|1990.5|1998.5|1992.5|1996.5|1990.5|25
1605880200000|2020-11-20 13:50:00|1996.8|1990.8|1998.5|1992.5|1998.8|1992.8|1996.5|1990.5|22
1605880500000|2020-11-20 13:55:00|1998.3|1992.3|1999.5|1993.5|1999.8|1993.8|1997.8|1991.8|28
1605880800000|2020-11-20 14:00:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|10
1605881100000|2020-11-20 14:05:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|6
1605881400000|2020-11-20 14:10:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|7
1605881700000|2020-11-20 14:15:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.3|1995.3|6
1605882000000|2020-11-20 14:20:00|2002|1996|2002.5|1996.5|2002.8|1996.8|2002|1996|9
1605882300000|2020-11-20 14:25:00|2002.8|1996.8|2000.5|1994.5|2002.8|1996.8|2000.5|1994.5|12
1605882600000|2020-11-20 14:30:00|2000.8|1994.8|2001.8|1995.8|2001.8|1995.8|2000|1994|16
1605882900000|2020-11-20 14:35:00|2002|1996|2005.3|1999.3|2005.8|1999.8|2002|1996|10
1605883200000|2020-11-20 14:40:00|2005.5|1999.5|2004.3|1998.3|2006.8|2000.8|2004|1998|34
1605883500000|2020-11-20 14:45:00|2004|1998|2001.5|1995.5|2004|1998|2001.3|1995.3|46
1605883800000|2020-11-20 14:50:00|2001.8|1995.8|2000.5|1994.5|2001.8|1995.8|1999.5|1993.5|37
1605884100000|2020-11-20 14:55:00|2000.8|1994.8|2002.8|1996.8|2002.8|1996.8|2000|1994|44
1605884400000|2020-11-20 15:00:00|2003.3|1997.3|2003.3|1997.3|2004.8|1998.8|2003|1997|33
1605884700000|2020-11-20 15:05:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003|1997|15
1605885000000|2020-11-20 15:10:00|2003|1997|2001.5|1995.5|2003|1997|2001.5|1995.5|8
1605885300000|2020-11-20 15:15:00|2001.8|1995.8|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|12
1605885600000|2020-11-20 15:20:00|2002|1996|2001.3|1995.3|2002.3|1996.3|2001.3|1995.3|16
1605885900000|2020-11-20 15:25:00|2000.5|1994.5|1999.8|1993.8|2001.8|1995.8|1999.5|1993.5|34
1605886200000|2020-11-20 15:30:00|1999.5|1993.5|1997.8|1991.8|1999.8|1993.8|1996.8|1990.8|82
1605886500000|2020-11-20 15:35:00|1998|1992|1995.3|1989.3|1998.8|1992.8|1995.3|1989.3|29
1605886800000|2020-11-20 15:40:00|1995|1989|1992|1986|1996.3|1990.3|1989.3|1983.3|81
1605887100000|2020-11-20 15:45:00|1992.3|1986.3|1990.3|1984.3|1995|1989|1989.5|1983.5|78
1605887400000|2020-11-20 15:50:00|1990.8|1984.8|1992.5|1986.5|1992.8|1986.8|1990.8|1984.8|44
1605887700000|2020-11-20 15:55:00|1992.8|1986.8|1989.3|1983.3|1992.8|1986.8|1986.8|1980.8|44
1605888000000|2020-11-20 16:00:00|1989.5|1983.5|1991.8|1985.8|1992.8|1986.8|1989.5|1983.5|45
1605888300000|2020-11-20 16:05:00|1991.5|1985.5|1993.5|1987.5|1994.3|1988.3|1991.5|1985.5|28
1605888600000|2020-11-20 16:10:00|1993.8|1987.8|1992.5|1986.5|1995.5|1989.5|1992.5|1986.5|48
1605888900000|2020-11-20 16:15:00|1992.3|1986.3|1994|1988|1994|1988|1991|1985|23
1605889200000|2020-11-20 16:20:00|1994.3|1988.3|1990.5|1984.5|1995|1989|1990.3|1984.3|31
1605889500000|2020-11-20 16:25:00|1990.3|1984.3|1993.5|1987.5|1993.5|1987.5|1989.3|1983.3|40
1605889800000|2020-11-20 16:30:00|1993.8|1987.8|1993.8|1987.8|1997.8|1991.8|1993.5|1987.5|88
1605890100000|2020-11-20 16:35:00|1993.3|1987.3|1995.8|1989.8|1996.3|1990.3|1992.8|1986.8|29
1605890400000|2020-11-20 16:40:00|1996|1990|1994.5|1988.5|1996|1990|1993.8|1987.8|17
1605890700000|2020-11-20 16:45:00|1994.3|1988.3|1993.5|1987.5|1995|1989|1993.3|1987.3|12
1605891000000|2020-11-20 16:50:00|1993.8|1987.8|1994.8|1988.8|1995|1989|1993.5|1987.5|18
1605891300000|2020-11-20 16:55:00|1995|1989|1991.8|1985.8|1995.3|1989.3|1991.8|1985.8|33
1605891600000|2020-11-20 17:00:00|1991.5|1985.5|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|19
1605891900000|2020-11-20 17:05:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1991|1985|4
1605892200000|2020-11-20 17:10:00|1991|1985|1991.5|1985.5|1992.3|1986.3|1990.5|1984.5|19
1605892500000|2020-11-20 17:15:00|1991.8|1985.8|1991.5|1985.5|1993|1987|1991.5|1985.5|30
1605892800000|2020-11-20 17:20:00|1991.8|1985.8|1991.5|1985.5|1992|1986|1991.3|1985.3|8
1605893100000|2020-11-20 17:25:00|1991.8|1985.8|1991|1985|1992.8|1986.8|1991|1985|7
1605893400000|2020-11-20 17:30:00|1991.3|1985.3|1992|1986|1992|1986|1991.3|1985.3|10
1605893700000|2020-11-20 17:35:00|1992.3|1986.3|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|5
1605894000000|2020-11-20 17:40:00|1991.5|1985.5|1993|1987|1993|1987|1991.5|1985.5|6
1605894300000|2020-11-20 17:45:00|1993.3|1987.3|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|9
1605894600000|2020-11-20 17:50:00|1993|1987|1993.3|1987.3|1993.5|1987.5|1992.8|1986.8|9
1605894900000|2020-11-20 17:55:00|1993.5|1987.5|1991.8|1985.8|1994.8|1988.8|1991.8|1985.8|11
1606093200000|2020-11-23 01:00:00|1993.5|1981.5|1994.3|1988.3|1994.3|1988.3|1991|1981.5|17
1606093500000|2020-11-23 01:05:00|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1991.8|1985.8|22
1606093800000|2020-11-23 01:10:00|1994.1|1988.1|1994.1|1988.1|1994.8|1988.8|1993.9|1987.9|17
1606094100000|2020-11-23 01:15:00|1994|1988|1994|1988|1994.1|1988.1|1993.8|1987.8|10
1606094400000|2020-11-23 01:20:00|1992.6|1986.6|1993.3|1987.3|1993.3|1987.3|1992.6|1986.6|6
1606094700000|2020-11-23 01:25:00|1993.1|1987.1|1991.8|1985.8|1993.3|1987.3|1991.8|1985.8|15
1606095000000|2020-11-23 01:30:00|1991.6|1985.6|1992.8|1986.8|1993.1|1987.1|1990.9|1984.9|21
1606095300000|2020-11-23 01:35:00|1993.1|1987.1|1992.3|1986.3|1993.1|1987.1|1991.8|1985.8|8
1606095600000|2020-11-23 01:40:00|1992.6|1986.6|1990.1|1984.1|1993.5|1987.5|1990.1|1984.1|12
1606095900000|2020-11-23 01:45:00|1989.9|1983.9|1988.3|1982.3|1990.1|1984.1|1987.9|1981.9|31
1606096200000|2020-11-23 01:50:00|1988.4|1982.4|1990.3|1984.3|1990.3|1984.3|1987.6|1981.6|27
1606096500000|2020-11-23 01:55:00|1990.1|1984.1|1991.4|1985.4|1992.5|1986.5|1989.9|1983.9|16
1606096800000|2020-11-23 02:00:00|1991|1985|1990.9|1984.9|1991.3|1985.3|1990.9|1984.9|4
1606097100000|2020-11-23 02:05:00|1990.8|1984.8|1991.1|1985.1|1991.8|1985.8|1990.8|1984.8|6
1606097400000|2020-11-23 02:10:00|1991.4|1985.4|1991.3|1985.3|1991.4|1985.4|1991.1|1985.1|9
1606097700000|2020-11-23 02:15:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1606098600000|2020-11-23 02:30:00|1992.4|1986.4|1995.3|1989.3|1995.5|1989.5|1992.4|1986.4|49
1606098900000|2020-11-23 02:35:00|1996.1|1990.1|1995.5|1989.5|1996.3|1990.3|1995.3|1989.3|13
1606099200000|2020-11-23 02:40:00|1996|1990|1995.4|1989.4|1996.3|1990.3|1995.1|1989.1|14
1606099500000|2020-11-23 02:45:00|1995.5|1989.5|1996.6|1990.6|1996.6|1990.6|1995.5|1989.5|9
1606099800000|2020-11-23 02:50:00|1996.8|1990.8|1997.9|1991.9|1997.9|1991.9|1995.1|1989.1|16
1606100100000|2020-11-23 02:55:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.4|1991.4|6
1606100400000|2020-11-23 03:00:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.3|1991.3|2
1606100700000|2020-11-23 03:05:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|2
1606101000000|2020-11-23 03:10:00|1997.4|1991.4|1997.3|1991.3|1997.4|1991.4|1997.3|1991.3|2
1606101300000|2020-11-23 03:15:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1606101600000|2020-11-23 03:20:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1606101900000|2020-11-23 03:25:00|1997.3|1991.3|1997.5|1991.5|1997.8|1991.8|1997.3|1991.3|6
1606102200000|2020-11-23 03:30:00|1997.6|1991.6|1997.8|1991.8|1997.8|1991.8|1997.6|1991.6|2
1606102800000|2020-11-23 03:40:00|1998|1992|1996.6|1990.6|1998|1992|1996.4|1990.4|9
1606104000000|2020-11-23 04:00:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1606109100000|2020-11-23 05:25:00|1996.6|1990.6|1996.5|1990.5|1996.9|1990.9|1996.5|1990.5|4
1606109400000|2020-11-23 05:30:00|1996.4|1990.4|1997|1991|1997.6|1991.6|1996.4|1990.4|15
1606109700000|2020-11-23 05:35:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1606110000000|2020-11-23 05:40:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1606110600000|2020-11-23 05:50:00|1996.8|1990.8|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|7
1606110900000|2020-11-23 05:55:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|4
1606111200000|2020-11-23 06:00:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1997|1991|7
1606111500000|2020-11-23 06:05:00|1997.1|1991.1|1997.8|1991.8|1998|1992|1997.1|1991.1|12
1606111800000|2020-11-23 06:10:00|1997.5|1991.5|1997|1991|1998.3|1992.3|1996.6|1990.6|22
1606112100000|2020-11-23 06:15:00|1997.1|1991.1|1997.1|1991.1|1997.3|1991.3|1996.8|1990.8|10
1606112400000|2020-11-23 06:20:00|1996.8|1990.8|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|6
1606112700000|2020-11-23 06:25:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.5|1990.5|4
1606113000000|2020-11-23 06:30:00|1996.5|1990.5|1992.9|1986.9|1997.1|1991.1|1992.9|1986.9|16
1606113300000|2020-11-23 06:35:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1993.3|1987.3|10
1606113600000|2020-11-23 06:40:00|1993.9|1987.9|1993.6|1987.6|1994.1|1988.1|1993.4|1987.4|14
1606113900000|2020-11-23 06:45:00|1993.8|1987.8|1994.8|1988.8|1995|1989|1993.8|1987.8|6
1606114200000|2020-11-23 06:50:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|5
1606114500000|2020-11-23 06:55:00|1993.9|1987.9|1994|1988|1994|1988|1993.8|1987.8|6
1606114800000|2020-11-23 07:00:00|1994.4|1988.4|1993.3|1987.3|1994.6|1988.6|1993.3|1987.3|16
1606115100000|2020-11-23 07:05:00|1993.4|1987.4|1993.8|1987.8|1993.9|1987.9|1993.3|1987.3|12
1606115400000|2020-11-23 07:10:00|1993.5|1987.5|1992.9|1986.9|1993.9|1987.9|1992.4|1986.4|15
1606115700000|2020-11-23 07:15:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.5|1986.5|3
1606116000000|2020-11-23 07:20:00|1992.5|1986.5|1991.8|1985.8|1992.6|1986.6|1991.6|1985.6|21
1606116300000|2020-11-23 07:25:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|6
1606116600000|2020-11-23 07:30:00|1991.1|1985.1|1990.9|1984.9|1991.1|1985.1|1990.9|1984.9|3
1606116900000|2020-11-23 07:35:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1606117200000|2020-11-23 07:40:00|1991.1|1985.1|1991.3|1985.3|1991.4|1985.4|1991.1|1985.1|4
1606117500000|2020-11-23 07:45:00|1991.1|1985.1|1991.3|1985.3|1991.6|1985.6|1991.1|1985.1|4
1606117800000|2020-11-23 07:50:00|1991|1985|1991.1|1985.1|1991.3|1985.3|1990.9|1984.9|7
1606118100000|2020-11-23 07:55:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990.8|1984.8|9
1606118400000|2020-11-23 08:00:00|1991|1985|1993.5|1987.5|1994.8|1988.8|1991|1985|51
1606118700000|2020-11-23 08:05:00|1994|1988|1996|1990|1997|1991|1994|1988|33
1606119000000|2020-11-23 08:10:00|1996.3|1990.3|1997|1991|1997.5|1991.5|1996|1990|21
1606119300000|2020-11-23 08:15:00|1997.5|1991.5|1996.8|1990.8|1998.3|1992.3|1996.3|1990.3|24
1606119600000|2020-11-23 08:20:00|1997|1991|1997|1991|1998.5|1992.5|1996.8|1990.8|16
1606119900000|2020-11-23 08:25:00|1997.3|1991.3|1997.8|1991.8|1998.3|1992.3|1997|1991|11
1606120200000|2020-11-23 08:30:00|1998|1992|1998.5|1992.5|1999.3|1993.3|1997.3|1991.3|19
1606120500000|2020-11-23 08:35:00|1998.8|1992.8|1997.5|1991.5|1998.8|1992.8|1997.3|1991.3|19
1606120800000|2020-11-23 08:40:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1997.3|1991.3|33
1606121100000|2020-11-23 08:45:00|1997|1991|1997|1991|1997.8|1991.8|1997|1991|30
1606121400000|2020-11-23 08:50:00|1997.3|1991.3|1997|1991|1997.8|1991.8|1996.8|1990.8|15
1606121700000|2020-11-23 08:55:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|11
1606122000000|2020-11-23 09:00:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|11
1606122300000|2020-11-23 09:05:00|1997|1991|1997|1991|1997.8|1991.8|1997|1991|7
1606122600000|2020-11-23 09:10:00|1996.8|1990.8|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|17
1606122900000|2020-11-23 09:15:00|1997|1991|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|6
1606123200000|2020-11-23 09:20:00|1996.3|1990.3|1995.8|1989.8|1996.3|1990.3|1995.8|1989.8|12
1606123500000|2020-11-23 09:25:00|1996.3|1990.3|1997|1991|1997|1991|1996.3|1990.3|6
1606123800000|2020-11-23 09:30:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|9
1606124100000|2020-11-23 09:35:00|1996|1990|1994.3|1988.3|1996|1990|1994.3|1988.3|11
1606124400000|2020-11-23 09:40:00|1994.5|1988.5|1994.8|1988.8|1995.3|1989.3|1994.5|1988.5|15
1606124700000|2020-11-23 09:45:00|1994.5|1988.5|1991.8|1985.8|1994.8|1988.8|1991.8|1985.8|22
1606125000000|2020-11-23 09:50:00|1992|1986|1992.8|1986.8|1993|1987|1992|1986|8
1606125300000|2020-11-23 09:55:00|1993|1987|1993|1987|1993.3|1987.3|1993|1987|7
1606125600000|2020-11-23 10:00:00|1993.3|1987.3|1994|1988|1994.3|1988.3|1992.8|1986.8|10
1606125900000|2020-11-23 10:05:00|1993.8|1987.8|1993.8|1987.8|1994.3|1988.3|1993.5|1987.5|8
1606126200000|2020-11-23 10:10:00|1993.5|1987.5|1994.3|1988.3|1994.3|1988.3|1993.3|1987.3|5
1606126500000|2020-11-23 10:15:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1993.8|1987.8|5
1606126800000|2020-11-23 10:20:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|4
1606127100000|2020-11-23 10:25:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.3|1987.3|10
1606127400000|2020-11-23 10:30:00|1994|1988|1992.8|1986.8|1994.3|1988.3|1992.8|1986.8|10
1606127700000|2020-11-23 10:35:00|1993|1987|1992.8|1986.8|1993|1987|1992.3|1986.3|8
1606128000000|2020-11-23 10:40:00|1992|1986|1991.8|1985.8|1992|1986|1988|1982|27
1606128300000|2020-11-23 10:45:00|1992|1986|1992.3|1986.3|1993|1987|1992|1986|8
1606128600000|2020-11-23 10:50:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|5
1606128900000|2020-11-23 10:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1992.3|1986.3|10
1606129500000|2020-11-23 11:05:00|1993|1987|1993|1987|1993|1987|1992.8|1986.8|3
1606129800000|2020-11-23 11:10:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|2
1606130100000|2020-11-23 11:15:00|1992.5|1986.5|1993|1987|1993|1987|1992.3|1986.3|4
1606130400000|2020-11-23 11:20:00|1992.8|1986.8|1993|1987|1993|1987|1992.8|1986.8|6
1606130700000|2020-11-23 11:25:00|1993.3|1987.3|1993.8|1987.8|1993.8|1987.8|1992.8|1986.8|6
1606131000000|2020-11-23 11:30:00|1994|1988|1994|1988|1994|1988|1992.8|1986.8|17
1606131300000|2020-11-23 11:35:00|1993.5|1987.5|1993|1987|1993.5|1987.5|1993|1987|13
1606131600000|2020-11-23 11:40:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1993|1987|12
1606131900000|2020-11-23 11:45:00|1993.3|1987.3|1992.8|1986.8|1993.3|1987.3|1992.8|1986.8|3
1606132200000|2020-11-23 11:50:00|1992.3|1986.3|1992.3|1986.3|1992.3|1986.3|1991.5|1985.5|11
1606132500000|2020-11-23 11:55:00|1992.8|1986.8|1992.8|1986.8|1992.8|1986.8|1991.8|1985.8|9
1606132800000|2020-11-23 12:00:00|1992|1986|1992.3|1986.3|1992.8|1986.8|1992|1986|9
1606133100000|2020-11-23 12:05:00|1992.5|1986.5|1992.5|1986.5|1992.5|1986.5|1992.3|1986.3|7
1606133400000|2020-11-23 12:10:00|1993|1987|1992.5|1986.5|1993.3|1987.3|1991.8|1985.8|14
1606133700000|2020-11-23 12:15:00|1992.3|1986.3|1991|1985|1992.8|1986.8|1991|1985|12
1606134000000|2020-11-23 12:20:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|4
1606134300000|2020-11-23 12:25:00|1991.3|1985.3|1991|1985|1991.3|1985.3|1991|1985|18
1606134600000|2020-11-23 12:30:00|1991.3|1985.3|1990|1984|1991.3|1985.3|1989.8|1983.8|12
1606134900000|2020-11-23 12:35:00|1990.3|1984.3|1989.3|1983.3|1990.5|1984.5|1989.3|1983.3|9
1606135200000|2020-11-23 12:40:00|1989.5|1983.5|1990.5|1984.5|1990.8|1984.8|1989.5|1983.5|11
1606135500000|2020-11-23 12:45:00|1990.8|1984.8|1990|1984|1990.8|1984.8|1988.3|1982.3|19
1606135800000|2020-11-23 12:50:00|1990.3|1984.3|1989.3|1983.3|1990.3|1984.3|1989.3|1983.3|12
1606136100000|2020-11-23 12:55:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1987|1981|68
1606136400000|2020-11-23 13:00:00|1989.8|1983.8|1991.3|1985.3|1991.5|1985.5|1989.8|1983.8|56
1606136700000|2020-11-23 13:05:00|1991.5|1985.5|1992.8|1986.8|1992.8|1986.8|1991.5|1985.5|11
1606137000000|2020-11-23 13:10:00|1992.5|1986.5|1991.5|1985.5|1992.8|1986.8|1991.3|1985.3|19
1606137300000|2020-11-23 13:15:00|1991.3|1985.3|1987.8|1981.8|1991.3|1985.3|1987.5|1981.5|20
1606137600000|2020-11-23 13:20:00|1988|1982|1989.3|1983.3|1989.8|1983.8|1987.8|1981.8|18
1606137900000|2020-11-23 13:25:00|1988.8|1982.8|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|9
1606138200000|2020-11-23 13:30:00|1990|1984|1990.8|1984.8|1991|1985|1989.8|1983.8|33
1606138500000|2020-11-23 13:35:00|1991|1985|1990.8|1984.8|1991|1985|1990.5|1984.5|4
1606138800000|2020-11-23 13:40:00|1990.3|1984.3|1990|1984|1990.8|1984.8|1989.8|1983.8|28
1606139100000|2020-11-23 13:45:00|1990.3|1984.3|1990.8|1984.8|1990.8|1984.8|1989|1983|29
1606139400000|2020-11-23 13:50:00|1990.5|1984.5|1989.8|1983.8|1990.8|1984.8|1989.5|1983.5|50
1606139700000|2020-11-23 13:55:00|1990|1984|1991.5|1985.5|1991.5|1985.5|1990|1984|15
1606140000000|2020-11-23 14:00:00|1991.8|1985.8|1991.3|1985.3|1992.5|1986.5|1990.8|1984.8|20
1606140300000|2020-11-23 14:05:00|1991|1985|1991|1985|1991.8|1985.8|1990|1984|15
1606140600000|2020-11-23 14:10:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991|1985|18
1606140900000|2020-11-23 14:15:00|1992|1986|1991.8|1985.8|1992|1986|1991|1985|9
1606141200000|2020-11-23 14:20:00|1991|1985|1991.8|1985.8|1992|1986|1990.5|1984.5|8
1606141500000|2020-11-23 14:25:00|1992|1986|1991.5|1985.5|1992|1986|1990.5|1984.5|28
1606141800000|2020-11-23 14:30:00|1991.8|1985.8|1991.3|1985.3|1992|1986|1990.8|1984.8|11
1606142100000|2020-11-23 14:35:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1991.5|1985.5|6
1606142400000|2020-11-23 14:40:00|1991.5|1985.5|1991|1985|1991.8|1985.8|1990.5|1984.5|19
1606142700000|2020-11-23 14:45:00|1990.8|1984.8|1988|1982|1991|1985|1987.8|1981.8|25
1606143000000|2020-11-23 14:50:00|1988.5|1982.5|1984.8|1978.8|1988.8|1982.8|1982.3|1976.3|52
1606143300000|2020-11-23 14:55:00|1984.5|1978.5|1983.8|1977.8|1987.3|1981.3|1980.9|1974.9|78
1606143600000|2020-11-23 15:00:00|1983.5|1977.5|1985.8|1979.8|1986|1980|1983.5|1977.5|45
1606143900000|2020-11-23 15:05:00|1985.5|1979.5|1986.8|1980.8|1986.8|1980.8|1984|1978|41
1606144200000|2020-11-23 15:10:00|1986.5|1980.5|1988.8|1982.8|1988.8|1982.8|1985|1979|55
1606144500000|2020-11-23 15:15:00|1989|1983|1988.8|1982.8|1989.5|1983.5|1988.5|1982.5|23
1606144800000|2020-11-23 15:20:00|1988.5|1982.5|1985.8|1979.8|1988.8|1982.8|1985.5|1979.5|31
1606145100000|2020-11-23 15:25:00|1985.5|1979.5|1982.8|1976.8|1985.8|1979.8|1982.3|1976.3|56
1606145400000|2020-11-23 15:30:00|1983|1977|1986.8|1980.8|1987.5|1981.5|1981.8|1975.8|46
1606145700000|2020-11-23 15:35:00|1986.5|1980.5|1987.3|1981.3|1987.3|1981.3|1984.8|1978.8|53
1606146000000|2020-11-23 15:40:00|1987|1981|1987|1981|1987.5|1981.5|1986.5|1980.5|25
1606146300000|2020-11-23 15:45:00|1986.8|1980.8|1987|1981|1987.5|1981.5|1986.5|1980.5|31
1606146600000|2020-11-23 15:50:00|1986.8|1980.8|1984.3|1978.3|1986.8|1980.8|1982.5|1976.5|23
1606146900000|2020-11-23 15:55:00|1983.8|1977.8|1982.8|1976.8|1985|1979|1982.3|1976.3|51
1606147200000|2020-11-23 16:00:00|1983|1977|1982|1976|1983.5|1977.5|1981.3|1975.3|41
1606147500000|2020-11-23 16:05:00|1982.3|1976.3|1977|1971|1982.3|1976.3|1976.3|1970.3|66
1606147800000|2020-11-23 16:10:00|1977.3|1971.3|1975.3|1969.3|1977.8|1971.8|1975.3|1969.3|68
1606148100000|2020-11-23 16:15:00|1975|1969|1976.8|1970.8|1977|1971|1971.3|1965.3|77
1606148400000|2020-11-23 16:20:00|1976.3|1970.3|1976.5|1970.5|1977.5|1971.5|1972.3|1966.3|57
1606148700000|2020-11-23 16:25:00|1976.8|1970.8|1975|1969|1977.8|1971.8|1974.5|1968.5|22
1606149000000|2020-11-23 16:30:00|1975.3|1969.3|1974.5|1968.5|1980.8|1974.8|1974.5|1968.5|90
1606149300000|2020-11-23 16:35:00|1974.8|1968.8|1975.8|1969.8|1975.8|1969.8|1973.8|1967.8|33
1606149600000|2020-11-23 16:40:00|1976|1970|1973.8|1967.8|1978|1972|1973.8|1967.8|33
1606149900000|2020-11-23 16:45:00|1974|1968|1974.8|1968.8|1975.5|1969.5|1973.3|1967.3|29
1606150200000|2020-11-23 16:50:00|1975|1969|1974.8|1968.8|1975.3|1969.3|1974.5|1968.5|11
1606150500000|2020-11-23 16:55:00|1975|1969|1975.3|1969.3|1975.3|1969.3|1975|1969|2
1606150800000|2020-11-23 17:00:00|1975.5|1969.5|1975.8|1969.8|1976|1970|1975.5|1969.5|10
1606151100000|2020-11-23 17:05:00|1976|1970|1975.8|1969.8|1976|1970|1975.8|1969.8|2
1606151400000|2020-11-23 17:10:00|1976|1970|1977.5|1971.5|1977.5|1971.5|1975.8|1969.8|8
1606151700000|2020-11-23 17:15:00|1977.3|1971.3|1976.5|1970.5|1977.5|1971.5|1976.5|1970.5|5
1606152000000|2020-11-23 17:20:00|1975.5|1969.5|1973.3|1967.3|1975.5|1969.5|1973|1967|15
1606152300000|2020-11-23 17:25:00|1973|1967|1972.3|1966.3|1973|1967|1972|1966|7
1606152600000|2020-11-23 17:30:00|1972.5|1966.5|1972.8|1966.8|1974|1968|1972.5|1966.5|15
1606152900000|2020-11-23 17:35:00|1972.5|1966.5|1974|1968|1974.3|1968.3|1972.3|1966.3|12
1606153200000|2020-11-23 17:40:00|1974.3|1968.3|1975.3|1969.3|1975.8|1969.8|1974.3|1968.3|6
1606179600000|2020-11-24 01:00:00|1973.4|1967.4|1975.4|1969.4|1975.4|1969.4|1972.3|1966.3|35
1606179900000|2020-11-24 01:05:00|1975.5|1969.5|1976.6|1970.6|1977.6|1971.6|1975.1|1969.1|31
1606180200000|2020-11-24 01:10:00|1976.5|1970.5|1977.5|1971.5|1978.1|1972.1|1974.6|1968.6|38
1606180500000|2020-11-24 01:15:00|1977.6|1971.6|1977.4|1971.4|1978|1972|1977.1|1971.1|14
1606180800000|2020-11-24 01:20:00|1977.5|1971.5|1977.8|1971.8|1978.1|1972.1|1977.5|1971.5|15
1606181100000|2020-11-24 01:25:00|1977.6|1971.6|1978.3|1972.3|1978.6|1972.6|1977.6|1971.6|10
1606181400000|2020-11-24 01:30:00|1978.6|1972.6|1979.4|1973.4|1980.5|1974.5|1978.4|1972.4|43
1606181700000|2020-11-24 01:35:00|1979.5|1973.5|1979.9|1973.9|1980.5|1974.5|1979.4|1973.4|39
1606182000000|2020-11-24 01:40:00|1980|1974|1978.9|1972.9|1980.5|1974.5|1978.3|1972.3|18
1606182300000|2020-11-24 01:45:00|1978.8|1972.8|1978.3|1972.3|1979.6|1973.6|1978.3|1972.3|27
1606182600000|2020-11-24 01:50:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.4|1972.4|3
1606183200000|2020-11-24 02:00:00|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1606183500000|2020-11-24 02:05:00|1979.1|1973.1|1979.8|1973.8|1979.8|1973.8|1979.1|1973.1|5
1606183800000|2020-11-24 02:10:00|1980.3|1974.3|1979.4|1973.4|1980.5|1974.5|1979.4|1973.4|15
1606184100000|2020-11-24 02:15:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1606184400000|2020-11-24 02:20:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|4
1606185000000|2020-11-24 02:30:00|1980.4|1974.4|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|19
1606185300000|2020-11-24 02:35:00|1980.5|1974.5|1979.9|1973.9|1980.5|1974.5|1979.9|1973.9|5
1606185600000|2020-11-24 02:40:00|1979.6|1973.6|1980.1|1974.1|1980.4|1974.4|1978.6|1972.6|13
1606185900000|2020-11-24 02:45:00|1980.4|1974.4|1980.6|1974.6|1980.8|1974.8|1980|1974|10
1606186200000|2020-11-24 02:50:00|1980.4|1974.4|1981.3|1975.3|1981.3|1975.3|1980.1|1974.1|7
1606186500000|2020-11-24 02:55:00|1981.4|1975.4|1982|1976|1982.5|1976.5|1981.4|1975.4|15
1606186800000|2020-11-24 03:00:00|1981.9|1975.9|1982|1976|1982|1976|1981.9|1975.9|2
1606187100000|2020-11-24 03:05:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|5
1606187400000|2020-11-24 03:10:00|1982.6|1976.6|1983|1977|1983.6|1977.6|1982.6|1976.6|5
1606187700000|2020-11-24 03:15:00|1983.1|1977.1|1983.8|1977.8|1984.8|1978.8|1983.1|1977.1|11
1606188000000|2020-11-24 03:20:00|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.5|1977.5|4
1606188300000|2020-11-24 03:25:00|1983|1977|1982.3|1976.3|1983|1977|1982.3|1976.3|4
1606189200000|2020-11-24 03:40:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|4
1606189500000|2020-11-24 03:45:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1606189800000|2020-11-24 03:50:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|2
1606190100000|2020-11-24 03:55:00|1981.3|1975.3|1980.8|1974.8|1981.3|1975.3|1980.8|1974.8|2
1606190400000|2020-11-24 04:00:00|1981.8|1975.8|1981.8|1975.8|1981.9|1975.9|1981.8|1975.8|3
1606191000000|2020-11-24 04:10:00|1981.9|1975.9|1982|1976|1982|1976|1981.9|1975.9|2
1606191300000|2020-11-24 04:15:00|1982.1|1976.1|1982.3|1976.3|1982.3|1976.3|1982.1|1976.1|2
1606191600000|2020-11-24 04:20:00|1982|1976|1982|1976|1982|1976|1982|1976|1
1606191900000|2020-11-24 04:25:00|1981.4|1975.4|1981.5|1975.5|1981.5|1975.5|1981|1975|3
1606192500000|2020-11-24 04:35:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1980.4|1974.4|5
1606192800000|2020-11-24 04:40:00|1981|1975|1981|1975|1981|1975|1980.6|1974.6|4
1606193100000|2020-11-24 04:45:00|1981.3|1975.3|1980.6|1974.6|1981.3|1975.3|1980.6|1974.6|3
1606193700000|2020-11-24 04:55:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1606194000000|2020-11-24 05:00:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1606195200000|2020-11-24 05:20:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|2
1606195500000|2020-11-24 05:25:00|1980.5|1974.5|1979.8|1973.8|1980.5|1974.5|1979.3|1973.3|6
1606195800000|2020-11-24 05:30:00|1979.9|1973.9|1980.8|1974.8|1980.8|1974.8|1979.9|1973.9|22
1606196100000|2020-11-24 05:35:00|1980.6|1974.6|1981.4|1975.4|1981.4|1975.4|1980.3|1974.3|10
1606196400000|2020-11-24 05:40:00|1981.6|1975.6|1982|1976|1982.5|1976.5|1981.4|1975.4|11
1606196700000|2020-11-24 05:45:00|1981.9|1975.9|1981.8|1975.8|1982.5|1976.5|1981.4|1975.4|16
1606197000000|2020-11-24 05:50:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1606197300000|2020-11-24 05:55:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1606197600000|2020-11-24 06:00:00|1980.8|1974.8|1979|1973|1980.8|1974.8|1978.6|1972.6|45
1606197900000|2020-11-24 06:05:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1606198200000|2020-11-24 06:10:00|1979.9|1973.9|1980.8|1974.8|1980.9|1974.9|1979.9|1973.9|14
1606198500000|2020-11-24 06:15:00|1980.9|1974.9|1981.9|1975.9|1982|1976|1980.9|1974.9|8
1606198800000|2020-11-24 06:20:00|1982.5|1976.5|1982.1|1976.1|1982.5|1976.5|1981.9|1975.9|5
1606199100000|2020-11-24 06:25:00|1981.9|1975.9|1982.5|1976.5|1982.6|1976.6|1981.5|1975.5|21
1606199400000|2020-11-24 06:30:00|1982.9|1976.9|1985.1|1979.1|1985.4|1979.4|1982.9|1976.9|25
1606199700000|2020-11-24 06:35:00|1985|1979|1984.8|1978.8|1985.1|1979.1|1984.3|1978.3|14
1606200000000|2020-11-24 06:40:00|1984.5|1978.5|1985.1|1979.1|1985.3|1979.3|1984.5|1978.5|4
1606200300000|2020-11-24 06:45:00|1985|1979|1984.6|1978.6|1985|1979|1984.3|1978.3|6
1606200600000|2020-11-24 06:50:00|1984.9|1978.9|1985.6|1979.6|1985.6|1979.6|1984.9|1978.9|13
1606200900000|2020-11-24 06:55:00|1985.5|1979.5|1986.1|1980.1|1986.6|1980.6|1985.3|1979.3|18
1606201200000|2020-11-24 07:00:00|1986.3|1980.3|1985.9|1979.9|1986.3|1980.3|1984.6|1978.6|18
1606201500000|2020-11-24 07:05:00|1986.1|1980.1|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|8
1606201800000|2020-11-24 07:10:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.6|1978.6|7
1606202100000|2020-11-24 07:15:00|1986.1|1980.1|1986.1|1980.1|1986.6|1980.6|1985.9|1979.9|13
1606202400000|2020-11-24 07:20:00|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|3
1606202700000|2020-11-24 07:25:00|1985.3|1979.3|1988.5|1982.5|1989.1|1983.1|1985.3|1979.3|29
1606203000000|2020-11-24 07:30:00|1988.8|1982.8|1986.9|1980.9|1988.8|1982.8|1986.5|1980.5|20
1606203300000|2020-11-24 07:35:00|1986.6|1980.6|1986.1|1980.1|1988|1982|1986.1|1980.1|18
1606203600000|2020-11-24 07:40:00|1986.3|1980.3|1985.8|1979.8|1987.6|1981.6|1985.8|1979.8|21
1606203900000|2020-11-24 07:45:00|1985.6|1979.6|1985|1979|1985.9|1979.9|1984.8|1978.8|14
1606204200000|2020-11-24 07:50:00|1984.9|1978.9|1981.8|1975.8|1984.9|1978.9|1981.4|1975.4|32
1606204500000|2020-11-24 07:55:00|1981.5|1975.5|1984.3|1978.3|1984.3|1978.3|1981.3|1975.3|23
1606204800000|2020-11-24 08:00:00|1984.5|1978.5|1985.8|1979.8|1987.8|1981.8|1982.8|1976.8|79
1606205100000|2020-11-24 08:05:00|1986|1980|1985.8|1979.8|1987|1981|1985|1979|58
1606205400000|2020-11-24 08:10:00|1986.3|1980.3|1984.8|1978.8|1986.3|1980.3|1984|1978|19
1606205700000|2020-11-24 08:15:00|1983.5|1977.5|1983|1977|1983.8|1977.8|1983|1977|24
1606206000000|2020-11-24 08:20:00|1983.3|1977.3|1987.8|1981.8|1987.8|1981.8|1981.5|1975.5|50
1606206300000|2020-11-24 08:25:00|1987.5|1981.5|1987.3|1981.3|1987.8|1981.8|1986|1980|42
1606206600000|2020-11-24 08:30:00|1987.5|1981.5|1984.5|1978.5|1987.5|1981.5|1984.3|1978.3|30
1606206900000|2020-11-24 08:35:00|1984.3|1978.3|1984|1978|1985.3|1979.3|1983.5|1977.5|20
1606207200000|2020-11-24 08:40:00|1984.3|1978.3|1984.3|1978.3|1984.8|1978.8|1983.5|1977.5|9
1606207500000|2020-11-24 08:45:00|1984|1978|1984|1978|1985|1979|1983.5|1977.5|22
1606207800000|2020-11-24 08:50:00|1983.8|1977.8|1983|1977|1983.8|1977.8|1981.8|1975.8|24
1606208100000|2020-11-24 08:55:00|1982.8|1976.8|1981.8|1975.8|1983.3|1977.3|1980.8|1974.8|46
1606208400000|2020-11-24 09:00:00|1981.5|1975.5|1983|1977|1983|1977|1980.3|1974.3|26
1606208700000|2020-11-24 09:05:00|1982.8|1976.8|1982.8|1976.8|1983.3|1977.3|1981.8|1975.8|15
1606209000000|2020-11-24 09:10:00|1982|1976|1980.3|1974.3|1983.5|1977.5|1979.5|1973.5|25
1606209300000|2020-11-24 09:15:00|1980|1974|1980.3|1974.3|1981.3|1975.3|1979.8|1973.8|16
1606209600000|2020-11-24 09:20:00|1980.5|1974.5|1981.8|1975.8|1983|1977|1980.3|1974.3|11
1606209900000|2020-11-24 09:25:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1981.3|1975.3|5
1606210200000|2020-11-24 09:30:00|1982|1976|1984.3|1978.3|1984.5|1978.5|1981.8|1975.8|10
1606210500000|2020-11-24 09:35:00|1985|1979|1983|1977|1985.3|1979.3|1982.8|1976.8|10
1606210800000|2020-11-24 09:40:00|1983.3|1977.3|1980.8|1974.8|1983.3|1977.3|1980.8|1974.8|11
1606211100000|2020-11-24 09:45:00|1981|1975|1981.8|1975.8|1982|1976|1980.5|1974.5|17
1606211400000|2020-11-24 09:50:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1980.3|1974.3|9
1606211700000|2020-11-24 09:55:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|2
1606212000000|2020-11-24 10:00:00|1981.3|1975.3|1981.3|1975.3|1982.3|1976.3|1980.3|1974.3|21
1606212300000|2020-11-24 10:05:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1980.3|1974.3|14
1606212600000|2020-11-24 10:10:00|1980.5|1974.5|1980.3|1974.3|1981|1975|1980.3|1974.3|13
1606212900000|2020-11-24 10:15:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1979|1973|17
1606213200000|2020-11-24 10:20:00|1981.3|1975.3|1980|1974|1981.3|1975.3|1980|1974|16
1606213500000|2020-11-24 10:25:00|1979.8|1973.8|1980.3|1974.3|1980.3|1974.3|1979.5|1973.5|4
1606213800000|2020-11-24 10:30:00|1979.8|1973.8|1975.8|1969.8|1979.8|1973.8|1972.5|1966.5|52
1606214100000|2020-11-24 10:35:00|1975.5|1969.5|1975.5|1969.5|1976.3|1970.3|1973.5|1967.5|30
1606214400000|2020-11-24 10:40:00|1975.8|1969.8|1978.5|1972.5|1978.5|1972.5|1975.5|1969.5|15
1606214700000|2020-11-24 10:45:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978|1972|6
1606215000000|2020-11-24 10:50:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1977.8|1971.8|9
1606215300000|2020-11-24 10:55:00|1978.8|1972.8|1981.3|1975.3|1981.5|1975.5|1978.8|1972.8|18
1606215600000|2020-11-24 11:00:00|1980.8|1974.8|1981.3|1975.3|1981.8|1975.8|1980.3|1974.3|20
1606215900000|2020-11-24 11:05:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1980.8|1974.8|15
1606216200000|2020-11-24 11:10:00|1981.5|1975.5|1981.5|1975.5|1982|1976|1980.5|1974.5|15
1606216500000|2020-11-24 11:15:00|1981|1975|1980.8|1974.8|1981|1975|1980|1974|16
1606216800000|2020-11-24 11:20:00|1980.5|1974.5|1981|1975|1981|1975|1980.5|1974.5|7
1606217100000|2020-11-24 11:25:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|4
1606217400000|2020-11-24 11:30:00|1982|1976|1981.3|1975.3|1982|1976|1981.3|1975.3|10
1606217700000|2020-11-24 11:35:00|1981.5|1975.5|1981|1975|1981.8|1975.8|1981|1975|7
1606218000000|2020-11-24 11:40:00|1981.5|1975.5|1980.8|1974.8|1981.8|1975.8|1979.8|1973.8|10
1606218300000|2020-11-24 11:45:00|1981.3|1975.3|1980|1974|1981.3|1975.3|1979.8|1973.8|11
1606218600000|2020-11-24 11:50:00|1979.8|1973.8|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|7
1606218900000|2020-11-24 11:55:00|1979.5|1973.5|1979.3|1973.3|1979.8|1973.8|1979|1973|10
1606219200000|2020-11-24 12:00:00|1979.5|1973.5|1981.3|1975.3|1982|1976|1979.3|1973.3|18
1606219500000|2020-11-24 12:05:00|1981.5|1975.5|1982.3|1976.3|1982.8|1976.8|1981.5|1975.5|12
1606219800000|2020-11-24 12:10:00|1982.5|1976.5|1981.3|1975.3|1983.3|1977.3|1981.3|1975.3|15
1606220100000|2020-11-24 12:15:00|1981|1975|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|9
1606220400000|2020-11-24 12:20:00|1981.3|1975.3|1982.5|1976.5|1983.3|1977.3|1981.3|1975.3|14
1606220700000|2020-11-24 12:25:00|1982.8|1976.8|1981.8|1975.8|1983.3|1977.3|1981.3|1975.3|20
1606221000000|2020-11-24 12:30:00|1982|1976|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|28
1606221300000|2020-11-24 12:35:00|1981.5|1975.5|1982|1976|1982.3|1976.3|1981.5|1975.5|15
1606221600000|2020-11-24 12:40:00|1982.3|1976.3|1982.3|1976.3|1982.8|1976.8|1982.3|1976.3|7
1606221900000|2020-11-24 12:45:00|1982.5|1976.5|1982.5|1976.5|1982.8|1976.8|1982.3|1976.3|8
1606222200000|2020-11-24 12:50:00|1983|1977|1982.3|1976.3|1983.8|1977.8|1981.8|1975.8|37
1606222500000|2020-11-24 12:55:00|1982.5|1976.5|1982.5|1976.5|1985.8|1979.8|1982|1976|65
1606222800000|2020-11-24 13:00:00|1982.3|1976.3|1980.5|1974.5|1983.3|1977.3|1980.5|1974.5|74
1606223100000|2020-11-24 13:05:00|1980.3|1974.3|1983.3|1977.3|1983.3|1977.3|1979.8|1973.8|31
1606223400000|2020-11-24 13:10:00|1983.5|1977.5|1982.8|1976.8|1983.8|1977.8|1981.8|1975.8|55
1606223700000|2020-11-24 13:15:00|1983|1977|1983.5|1977.5|1983.8|1977.8|1981.5|1975.5|48
1606224000000|2020-11-24 13:20:00|1983.3|1977.3|1980.8|1974.8|1983.5|1977.5|1979|1973|53
1606224300000|2020-11-24 13:25:00|1981|1975|1980.3|1974.3|1981|1975|1978.8|1972.8|21
1606224600000|2020-11-24 13:30:00|1981|1975|1983.3|1977.3|1983.3|1977.3|1980|1974|20
1606224900000|2020-11-24 13:35:00|1983|1977|1982.3|1976.3|1983|1977|1981.3|1975.3|11
1606225200000|2020-11-24 13:40:00|1982.5|1976.5|1983.8|1977.8|1983.8|1977.8|1982.5|1976.5|7
1606225500000|2020-11-24 13:45:00|1984.3|1978.3|1985.5|1979.5|1985.8|1979.8|1984|1978|24
1606225800000|2020-11-24 13:50:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1984.5|1978.5|17
1606226100000|2020-11-24 13:55:00|1986|1980|1986.8|1980.8|1986.8|1980.8|1985.5|1979.5|11
1606226400000|2020-11-24 14:00:00|1986.5|1980.5|1988.8|1982.8|1988.8|1982.8|1986.3|1980.3|39
1606226700000|2020-11-24 14:05:00|1989|1983|1986.3|1980.3|1990|1984|1986|1980|53
1606227000000|2020-11-24 14:10:00|1986|1980|1988|1982|1988|1982|1985.5|1979.5|57
1606227300000|2020-11-24 14:15:00|1987.8|1981.8|1987.3|1981.3|1988|1982|1985.5|1979.5|48
1606227600000|2020-11-24 14:20:00|1987.5|1981.5|1987.3|1981.3|1988|1982|1986.5|1980.5|28
1606227900000|2020-11-24 14:25:00|1986.5|1980.5|1987.8|1981.8|1988.3|1982.3|1986.5|1980.5|38
1606228200000|2020-11-24 14:30:00|1988|1982|1988|1982|1988.3|1982.3|1987.3|1981.3|56
1606228500000|2020-11-24 14:35:00|1987.8|1981.8|1987.8|1981.8|1988.3|1982.3|1986.5|1980.5|28
1606228800000|2020-11-24 14:40:00|1987.5|1981.5|1986.5|1980.5|1987.5|1981.5|1985.8|1979.8|35
1606229100000|2020-11-24 14:45:00|1986.8|1980.8|1987.3|1981.3|1988|1982|1986.5|1980.5|42
1606229400000|2020-11-24 14:50:00|1987|1981|1987.5|1981.5|1987.8|1981.8|1985.8|1979.8|53
1606229700000|2020-11-24 14:55:00|1987.8|1981.8|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|48
1606230000000|2020-11-24 15:00:00|1987.8|1981.8|1988|1982|1988.3|1982.3|1987.5|1981.5|52
1606230300000|2020-11-24 15:05:00|1988.3|1982.3|1985.5|1979.5|1988.3|1982.3|1985.3|1979.3|21
1606230600000|2020-11-24 15:10:00|1985.8|1979.8|1986.5|1980.5|1986.5|1980.5|1985|1979|39
1606230900000|2020-11-24 15:15:00|1986.3|1980.3|1986.8|1980.8|1987.5|1981.5|1986.3|1980.3|20
1606231200000|2020-11-24 15:20:00|1986.5|1980.5|1987.8|1981.8|1987.8|1981.8|1986.5|1980.5|8
1606231500000|2020-11-24 15:25:00|1987.5|1981.5|1986.8|1980.8|1987.5|1981.5|1985.8|1979.8|10
1606231800000|2020-11-24 15:30:00|1987.3|1981.3|1988.8|1982.8|1989|1983|1986.3|1980.3|32
1606232100000|2020-11-24 15:35:00|1988.5|1982.5|1990|1984|1990|1984|1988.5|1982.5|19
1606232400000|2020-11-24 15:40:00|1990.3|1984.3|1990|1984|1990.8|1984.8|1989.5|1983.5|30
1606232700000|2020-11-24 15:45:00|1990.3|1984.3|1987.8|1981.8|1990.5|1984.5|1987|1981|28
1606233000000|2020-11-24 15:50:00|1988|1982|1989.8|1983.8|1990|1984|1987.8|1981.8|19
1606233300000|2020-11-24 15:55:00|1990|1984|1989.3|1983.3|1990.8|1984.8|1988.5|1982.5|28
1606233600000|2020-11-24 16:00:00|1989|1983|1990|1984|1990.3|1984.3|1989|1983|21
1606233900000|2020-11-24 16:05:00|1990.3|1984.3|1992|1986|1992.8|1986.8|1990.3|1984.3|26
1606234200000|2020-11-24 16:10:00|1991.8|1985.8|1991.3|1985.3|1992.3|1986.3|1991.3|1985.3|20
1606234500000|2020-11-24 16:15:00|1991|1985|1989.5|1983.5|1991.3|1985.3|1987.8|1981.8|36
1606234800000|2020-11-24 16:20:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1987.8|1981.8|32
1606235100000|2020-11-24 16:25:00|1989.5|1983.5|1989.8|1983.8|1991.3|1985.3|1989.3|1983.3|22
1606235400000|2020-11-24 16:30:00|1989.5|1983.5|1989.8|1983.8|1991.3|1985.3|1987.8|1981.8|123
1606235700000|2020-11-24 16:35:00|1989.5|1983.5|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|6
1606236000000|2020-11-24 16:40:00|1989|1983|1987.8|1981.8|1989|1983|1987.3|1981.3|9
1606236300000|2020-11-24 16:45:00|1987.5|1981.5|1988.3|1982.3|1988.8|1982.8|1986.8|1980.8|22
1606236600000|2020-11-24 16:50:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1987.5|1981.5|19
1606236900000|2020-11-24 16:55:00|1989|1983|1989|1983|1989.3|1983.3|1989|1983|3
1606237200000|2020-11-24 17:00:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1988|1982|3
1606237500000|2020-11-24 17:05:00|1988|1982|1988.5|1982.5|1988.5|1982.5|1987.8|1981.8|5
1606237800000|2020-11-24 17:10:00|1988.3|1982.3|1989.8|1983.8|1989.8|1983.8|1988.3|1982.3|10
1606238100000|2020-11-24 17:15:00|1989.3|1983.3|1988.3|1982.3|1989.3|1983.3|1988.3|1982.3|6
1606238400000|2020-11-24 17:20:00|1988.4|1982.4|1989.5|1983.5|1989.5|1983.5|1988.4|1982.4|8
1606239000000|2020-11-24 17:30:00|1990|1984|1990.5|1984.5|1990.5|1984.5|1990|1984|4
1606239900000|2020-11-24 17:45:00|1990.8|1984.8|1989.8|1983.8|1992|1986|1989.8|1983.8|18
1606240500000|2020-11-24 17:55:00|1990|1984|1991.3|1985.3|1991.5|1985.5|1990|1984|4
1606266000000|2020-11-25 01:00:00|1992|1986|1993.6|1987.6|1993.8|1987.8|1991.8|1985.8|11
1606266300000|2020-11-25 01:05:00|1993.4|1987.4|1993.9|1987.9|1994.9|1988.9|1993|1987|27
1606266600000|2020-11-25 01:10:00|1993.8|1987.8|1993.9|1987.9|1994.3|1988.3|1993.5|1987.5|17
1606266900000|2020-11-25 01:15:00|1994.1|1988.1|1995.6|1989.6|1995.8|1989.8|1994.1|1988.1|24
1606267200000|2020-11-25 01:20:00|1995.3|1989.3|1994.8|1988.8|1995.9|1989.9|1994.8|1988.8|24
1606267500000|2020-11-25 01:25:00|1995.3|1989.3|1995.6|1989.6|1996.5|1990.5|1995|1989|22
1606267800000|2020-11-25 01:30:00|1995.5|1989.5|1995.6|1989.6|1996.5|1990.5|1995.4|1989.4|14
1606268100000|2020-11-25 01:35:00|1996|1990|1996.4|1990.4|1997|1991|1995.6|1989.6|12
1606268700000|2020-11-25 01:45:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|4
1606269000000|2020-11-25 01:50:00|1996.6|1990.6|1997.3|1991.3|1998.5|1992.5|1996.4|1990.4|25
1606269300000|2020-11-25 01:55:00|1997|1991|1998|1992|1998.6|1992.6|1996.8|1990.8|30
1606269600000|2020-11-25 02:00:00|1998.3|1992.3|1999|1993|1999.5|1993.5|1998.3|1992.3|14
1606269900000|2020-11-25 02:05:00|1998.9|1992.9|1999.3|1993.3|2000|1994|1998.3|1992.3|36
1606270200000|2020-11-25 02:10:00|1998.9|1992.9|1999|1993|1999.6|1993.6|1998.8|1992.8|26
1606270500000|2020-11-25 02:15:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1606270800000|2020-11-25 02:20:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|2
1606271100000|2020-11-25 02:25:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1606271400000|2020-11-25 02:30:00|1999.5|1993.5|1999.9|1993.9|2000.3|1994.3|1999.3|1993.3|33
1606271700000|2020-11-25 02:35:00|1999.8|1993.8|1999|1993|1999.8|1993.8|1999|1993|12
1606272300000|2020-11-25 02:45:00|1999.3|1993.3|1997.6|1991.6|1999.3|1993.3|1997.6|1991.6|9
1606272600000|2020-11-25 02:50:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1606272900000|2020-11-25 02:55:00|1997.9|1991.9|1998|1992|1998.8|1992.8|1997.9|1991.9|15
1606273200000|2020-11-25 03:00:00|1997.6|1991.6|1999.1|1993.1|1999.1|1993.1|1997.6|1991.6|7
1606273500000|2020-11-25 03:05:00|1998.9|1992.9|1999.5|1993.5|1999.5|1993.5|1998.4|1992.4|16
1606273800000|2020-11-25 03:10:00|1999.4|1993.4|2000.1|1994.1|2000.5|1994.5|1999.4|1993.4|10
1606274100000|2020-11-25 03:15:00|2000|1994|1998.1|1992.1|2000.1|1994.1|1997.3|1991.3|17
1606274400000|2020-11-25 03:20:00|1998|1992|1998.1|1992.1|1998.6|1992.6|1997.9|1991.9|9
1606274700000|2020-11-25 03:25:00|1998.3|1992.3|1997.5|1991.5|1998.6|1992.6|1997.4|1991.4|15
1606275000000|2020-11-25 03:30:00|1997.9|1991.9|1997.9|1991.9|1998|1992|1997.9|1991.9|3
1606275900000|2020-11-25 03:45:00|1997.6|1991.6|1997.6|1991.6|1997.8|1991.8|1997.4|1991.4|6
1606276200000|2020-11-25 03:50:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1606276800000|2020-11-25 04:00:00|1997.6|1991.6|1998.5|1992.5|1998.5|1992.5|1997.6|1991.6|3
1606277100000|2020-11-25 04:05:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1606277400000|2020-11-25 04:10:00|1998.6|1992.6|1999|1993|1999|1993|1998.6|1992.6|2
1606278900000|2020-11-25 04:35:00|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1606279500000|2020-11-25 04:45:00|1998.5|1992.5|1998.4|1992.4|1998.5|1992.5|1998.4|1992.4|2
1606280100000|2020-11-25 04:55:00|1998.3|1992.3|1997.6|1991.6|1998.3|1992.3|1997.6|1991.6|2
1606280400000|2020-11-25 05:00:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1606280700000|2020-11-25 05:05:00|1998.6|1992.6|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|2
1606281000000|2020-11-25 05:10:00|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|2
1606281600000|2020-11-25 05:20:00|1997.3|1991.3|1996.6|1990.6|1997.3|1991.3|1996.6|1990.6|2
1606281900000|2020-11-25 05:25:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1606282200000|2020-11-25 05:30:00|1996.6|1990.6|1997|1991|1997|1991|1996.6|1990.6|3
1606282500000|2020-11-25 05:35:00|1997.3|1991.3|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|11
1606282800000|2020-11-25 05:40:00|1995.6|1989.6|1995.3|1989.3|1995.9|1989.9|1995.3|1989.3|11
1606283100000|2020-11-25 05:45:00|1995.4|1989.4|1996.4|1990.4|1996.4|1990.4|1995.3|1989.3|10
1606283400000|2020-11-25 05:50:00|1996.6|1990.6|1995.8|1989.8|1998.3|1992.3|1995.8|1989.8|39
1606283700000|2020-11-25 05:55:00|1995.6|1989.6|1995.4|1989.4|1995.8|1989.8|1995.1|1989.1|21
1606284000000|2020-11-25 06:00:00|1995.5|1989.5|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|7
1606284300000|2020-11-25 06:05:00|1996.3|1990.3|1996.9|1990.9|1998.4|1992.4|1995.9|1989.9|43
1606284600000|2020-11-25 06:10:00|1996.8|1990.8|1996.6|1990.6|1996.8|1990.8|1996.1|1990.1|16
1606284900000|2020-11-25 06:15:00|1996.5|1990.5|1996.4|1990.4|1996.8|1990.8|1995.6|1989.6|16
1606285200000|2020-11-25 06:20:00|1996.5|1990.5|1995.8|1989.8|1997.3|1991.3|1995.6|1989.6|37
1606285500000|2020-11-25 06:25:00|1995.6|1989.6|1996.8|1990.8|1997.3|1991.3|1995.4|1989.4|14
1606285800000|2020-11-25 06:30:00|1997|1991|1997|1991|1997.6|1991.6|1995.8|1989.8|26
1606286100000|2020-11-25 06:35:00|1996.8|1990.8|1997.8|1991.8|1998.1|1992.1|1996.5|1990.5|12
1606286400000|2020-11-25 06:40:00|1998|1992|1996.8|1990.8|1998|1992|1996.5|1990.5|19
1606286700000|2020-11-25 06:45:00|1996.5|1990.5|1995.5|1989.5|1996.5|1990.5|1995.3|1989.3|10
1606287000000|2020-11-25 06:50:00|1995.9|1989.9|1996.3|1990.3|1997|1991|1995.8|1989.8|13
1606287300000|2020-11-25 06:55:00|1996|1990|1997.4|1991.4|1997.8|1991.8|1996|1990|14
1606287600000|2020-11-25 07:00:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997|1991|3
1606287900000|2020-11-25 07:05:00|1996|1990|1995|1989|1996|1990|1994.8|1988.8|9
1606288200000|2020-11-25 07:10:00|1995.3|1989.3|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|4
1606288500000|2020-11-25 07:15:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1606288800000|2020-11-25 07:20:00|1996.5|1990.5|1995|1989|1996.5|1990.5|1994.6|1988.6|12
1606289100000|2020-11-25 07:25:00|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.1|1988.1|9
1606289400000|2020-11-25 07:30:00|1995.1|1989.1|1995.1|1989.1|1995.5|1989.5|1995|1989|7
1606289700000|2020-11-25 07:35:00|1995|1989|1995.6|1989.6|1996.9|1990.9|1995|1989|16
1606290000000|2020-11-25 07:40:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1995|1989|28
1606290300000|2020-11-25 07:45:00|1996|1990|1995.6|1989.6|1996.1|1990.1|1995.5|1989.5|9
1606290600000|2020-11-25 07:50:00|1996|1990|1996.6|1990.6|1996.6|1990.6|1996|1990|2
1606290900000|2020-11-25 07:55:00|1996.8|1990.8|1997|1991|1997.5|1991.5|1996.8|1990.8|9
1606291200000|2020-11-25 08:00:00|1997.3|1991.3|1999.3|1993.3|2000.3|1994.3|1997.3|1991.3|46
1606291500000|2020-11-25 08:05:00|1999.5|1993.5|1999.3|1993.3|1999.5|1993.5|1999.3|1993.3|2
1606291800000|2020-11-25 08:10:00|1998.5|1992.5|1999.3|1993.3|1999.3|1993.3|1997.8|1991.8|24
1606292100000|2020-11-25 08:15:00|1999.5|1993.5|1998.3|1992.3|1999.8|1993.8|1998.3|1992.3|15
1606292400000|2020-11-25 08:20:00|1998|1992|1998.3|1992.3|1998.8|1992.8|1996.5|1990.5|36
1606292700000|2020-11-25 08:25:00|1997.8|1991.8|1997.8|1991.8|1998.3|1992.3|1997.3|1991.3|9
1606293000000|2020-11-25 08:30:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1606293300000|2020-11-25 08:35:00|1998|1992|1997|1991|1998.3|1992.3|1997|1991|16
1606293600000|2020-11-25 08:40:00|1997.3|1991.3|1997.8|1991.8|1998.3|1992.3|1997|1991|7
1606293900000|2020-11-25 08:45:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|4
1606294200000|2020-11-25 08:50:00|1997|1991|1997.3|1991.3|1997.8|1991.8|1996.8|1990.8|13
1606294500000|2020-11-25 08:55:00|1997|1991|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|11
1606295100000|2020-11-25 09:05:00|1997.3|1991.3|1996.5|1990.5|1997.3|1991.3|1996.5|1990.5|8
1606295400000|2020-11-25 09:10:00|1996.3|1990.3|1996.8|1990.8|1997|1991|1996.3|1990.3|5
1606295700000|2020-11-25 09:15:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|10
1606296000000|2020-11-25 09:20:00|1997.8|1991.8|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|3
1606296300000|2020-11-25 09:25:00|1997.8|1991.8|1997|1991|1997.8|1991.8|1996.8|1990.8|13
1606296600000|2020-11-25 09:30:00|1996.8|1990.8|1995.5|1989.5|1996.8|1990.8|1995.3|1989.3|11
1606296900000|2020-11-25 09:35:00|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1606297200000|2020-11-25 09:40:00|1995|1989|1996.3|1990.3|1996.3|1990.3|1994.8|1988.8|10
1606297500000|2020-11-25 09:45:00|1996|1990|1994.5|1988.5|1996|1990|1994.5|1988.5|13
1606297800000|2020-11-25 09:50:00|1994.3|1988.3|1993.3|1987.3|1994.3|1988.3|1992.5|1986.5|27
1606298100000|2020-11-25 09:55:00|1993|1987|1993.8|1987.8|1994|1988|1993|1987|6
1606298400000|2020-11-25 10:00:00|1994|1988|1993|1987|1994|1988|1992.8|1986.8|13
1606298700000|2020-11-25 10:05:00|1992.8|1986.8|1990.8|1984.8|1992.8|1986.8|1990.8|1984.8|10
1606299000000|2020-11-25 10:10:00|1990.5|1984.5|1988.8|1982.8|1990.5|1984.5|1988.8|1982.8|15
1606299300000|2020-11-25 10:15:00|1989.5|1983.5|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|10
1606299600000|2020-11-25 10:20:00|1989.5|1983.5|1990|1984|1990.3|1984.3|1989.3|1983.3|8
1606299900000|2020-11-25 10:25:00|1989.8|1983.8|1988.8|1982.8|1990|1984|1988.8|1982.8|7
1606300200000|2020-11-25 10:30:00|1988.5|1982.5|1988|1982|1988.8|1982.8|1986.8|1980.8|31
1606300500000|2020-11-25 10:35:00|1987.8|1981.8|1988.5|1982.5|1988.5|1982.5|1986.8|1980.8|42
1606300800000|2020-11-25 10:40:00|1988.3|1982.3|1989.5|1983.5|1990.3|1984.3|1988|1982|33
1606301100000|2020-11-25 10:45:00|1989.3|1983.3|1988|1982|1989.5|1983.5|1987.8|1981.8|19
1606301400000|2020-11-25 10:50:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.8|1981.8|11
1606301700000|2020-11-25 10:55:00|1987.5|1981.5|1987|1981|1987.5|1981.5|1986.5|1980.5|9
1606302000000|2020-11-25 11:00:00|1986.8|1980.8|1986.5|1980.5|1987.3|1981.3|1986.5|1980.5|12
1606302300000|2020-11-25 11:05:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|3
1606302600000|2020-11-25 11:10:00|1985.8|1979.8|1986.3|1980.3|1986.5|1980.5|1985.5|1979.5|13
1606302900000|2020-11-25 11:15:00|1986|1980|1985.8|1979.8|1986.8|1980.8|1985.5|1979.5|22
1606303200000|2020-11-25 11:20:00|1985.5|1979.5|1983.3|1977.3|1985.5|1979.5|1983|1977|31
1606303500000|2020-11-25 11:25:00|1983|1977|1982.5|1976.5|1983|1977|1981.8|1975.8|22
1606303800000|2020-11-25 11:30:00|1982.3|1976.3|1983.3|1977.3|1983.3|1977.3|1982.3|1976.3|5
1606304100000|2020-11-25 11:35:00|1983|1977|1983.3|1977.3|1983.8|1977.8|1982.5|1976.5|18
1606304400000|2020-11-25 11:40:00|1983|1977|1984|1978|1984|1978|1982.3|1976.3|27
1606304700000|2020-11-25 11:45:00|1983.8|1977.8|1984.5|1978.5|1985.3|1979.3|1983.8|1977.8|15
1606305000000|2020-11-25 11:50:00|1984.3|1978.3|1985.3|1979.3|1985.8|1979.8|1984.3|1978.3|18
1606305300000|2020-11-25 11:55:00|1985|1979|1984.5|1978.5|1985|1979|1984|1978|6
1606305600000|2020-11-25 12:00:00|1984.8|1978.8|1984.3|1978.3|1985.3|1979.3|1984|1978|19
1606305900000|2020-11-25 12:05:00|1984.5|1978.5|1984.3|1978.3|1984.8|1978.8|1984|1978|12
1606306200000|2020-11-25 12:10:00|1984|1978|1981.8|1975.8|1985.3|1979.3|1981.8|1975.8|31
1606306500000|2020-11-25 12:15:00|1982|1976|1982.8|1976.8|1983|1977|1982|1976|24
1606306800000|2020-11-25 12:20:00|1983.3|1977.3|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|11
1606307100000|2020-11-25 12:25:00|1983.8|1977.8|1983.8|1977.8|1984|1978|1983.3|1977.3|13
1606307400000|2020-11-25 12:30:00|1983.5|1977.5|1983|1977|1983.5|1977.5|1983|1977|5
1606307700000|2020-11-25 12:35:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983|1977|3
1606308000000|2020-11-25 12:40:00|1983.8|1977.8|1983.8|1977.8|1984.8|1978.8|1983|1977|19
1606308300000|2020-11-25 12:45:00|1983.3|1977.3|1983.3|1977.3|1983.3|1977.3|1983|1977|13
1606308600000|2020-11-25 12:50:00|1983|1977|1984.3|1978.3|1984.3|1978.3|1982.8|1976.8|14
1606308900000|2020-11-25 12:55:00|1984|1978|1984.3|1978.3|1985.8|1979.8|1983.8|1977.8|46
1606309200000|2020-11-25 13:00:00|1984.5|1978.5|1985.3|1979.3|1985.8|1979.8|1984.3|1978.3|33
1606309500000|2020-11-25 13:05:00|1985.5|1979.5|1986|1980|1987|1981|1985.5|1979.5|28
1606309800000|2020-11-25 13:10:00|1985.8|1979.8|1987.3|1981.3|1987.5|1981.5|1985.3|1979.3|53
1606310100000|2020-11-25 13:15:00|1987|1981|1987|1981|1987.3|1981.3|1984.3|1978.3|41
1606310400000|2020-11-25 13:20:00|1987.3|1981.3|1988.8|1982.8|1989.5|1983.5|1987.3|1981.3|24
1606310700000|2020-11-25 13:25:00|1989|1983|1987.8|1981.8|1989.5|1983.5|1987.5|1981.5|32
1606311000000|2020-11-25 13:30:00|1987.5|1981.5|1988.5|1982.5|1989.3|1983.3|1987.3|1981.3|14
1606311300000|2020-11-25 13:35:00|1988.8|1982.8|1989.5|1983.5|1990|1984|1988.5|1982.5|34
1606311600000|2020-11-25 13:40:00|1990|1984|1989.5|1983.5|1991|1985|1988.8|1982.8|49
1606311900000|2020-11-25 13:45:00|1989.3|1983.3|1990.8|1984.8|1992|1986|1989.3|1983.3|42
1606312200000|2020-11-25 13:50:00|1991|1985|1988.8|1982.8|1991|1985|1988.8|1982.8|34
1606312500000|2020-11-25 13:55:00|1989.3|1983.3|1988.3|1982.3|1989.8|1983.8|1986.5|1980.5|42
1606312800000|2020-11-25 14:00:00|1988.5|1982.5|1988.3|1982.3|1989|1983|1987.8|1981.8|15
1606313100000|2020-11-25 14:05:00|1988.5|1982.5|1989.3|1983.3|1989.5|1983.5|1988.5|1982.5|8
1606313400000|2020-11-25 14:10:00|1989.5|1983.5|1989.3|1983.3|1989.5|1983.5|1989.3|1983.3|4
1606313700000|2020-11-25 14:15:00|1989|1983|1988.8|1982.8|1989|1983|1988.8|1982.8|2
1606314000000|2020-11-25 14:20:00|1989|1983|1988.8|1982.8|1989.3|1983.3|1988.8|1982.8|4
1606314300000|2020-11-25 14:25:00|1988.5|1982.5|1988.3|1982.3|1988.5|1982.5|1987.8|1981.8|17
1606314600000|2020-11-25 14:30:00|1988.5|1982.5|1987.3|1981.3|1988.8|1982.8|1986.8|1980.8|20
1606314900000|2020-11-25 14:35:00|1987|1981|1987.3|1981.3|1987.8|1981.8|1986.8|1980.8|30
1606315200000|2020-11-25 14:40:00|1987.5|1981.5|1986|1980|1988.3|1982.3|1985.8|1979.8|24
1606315500000|2020-11-25 14:45:00|1985.8|1979.8|1985|1979|1986.3|1980.3|1984.3|1978.3|28
1606315800000|2020-11-25 14:50:00|1984.8|1978.8|1985.8|1979.8|1986.5|1980.5|1984|1978|24
1606316100000|2020-11-25 14:55:00|1985.3|1979.3|1983.3|1977.3|1985.3|1979.3|1982.8|1976.8|42
1606316400000|2020-11-25 15:00:00|1983.5|1977.5|1983|1977|1984.3|1978.3|1983|1977|8
1606316700000|2020-11-25 15:05:00|1983.3|1977.3|1982.3|1976.3|1984.3|1978.3|1982|1976|26
1606317000000|2020-11-25 15:10:00|1981.8|1975.8|1982|1976|1982.3|1976.3|1981.5|1975.5|6
1606317300000|2020-11-25 15:15:00|1981.8|1975.8|1983.3|1977.3|1983.3|1977.3|1981.8|1975.8|13
1606317600000|2020-11-25 15:20:00|1983.5|1977.5|1983.5|1977.5|1983.8|1977.8|1983|1977|15
1606317900000|2020-11-25 15:25:00|1983.8|1977.8|1983.8|1977.8|1984.3|1978.3|1983.5|1977.5|13
1606318200000|2020-11-25 15:30:00|1983.3|1977.3|1982|1976|1983.8|1977.8|1981.3|1975.3|21
1606318500000|2020-11-25 15:35:00|1982.3|1976.3|1981.3|1975.3|1984|1978|1981.3|1975.3|29
1606318800000|2020-11-25 15:40:00|1980.8|1974.8|1980.3|1974.3|1980.8|1974.8|1980|1974|24
1606319100000|2020-11-25 15:45:00|1978.8|1972.8|1979.8|1973.8|1979.8|1973.8|1978|1972|17
1606319400000|2020-11-25 15:50:00|1980|1974|1980.8|1974.8|1981.3|1975.3|1980|1974|16
1606319700000|2020-11-25 15:55:00|1981|1975|1980.8|1974.8|1981.3|1975.3|1980.5|1974.5|14
1606320000000|2020-11-25 16:00:00|1981.3|1975.3|1979.8|1973.8|1981.3|1975.3|1979|1973|31
1606320300000|2020-11-25 16:05:00|1980|1974|1978|1972|1980|1974|1977.8|1971.8|21
1606320600000|2020-11-25 16:10:00|1977.8|1971.8|1978.5|1972.5|1979|1973|1977.8|1971.8|9
1606320900000|2020-11-25 16:15:00|1978.8|1972.8|1976.8|1970.8|1978.8|1972.8|1976.5|1970.5|31
1606321200000|2020-11-25 16:20:00|1977|1971|1976.8|1970.8|1977.5|1971.5|1976.5|1970.5|14
1606321500000|2020-11-25 16:25:00|1977.3|1971.3|1978.3|1972.3|1978.3|1972.3|1977.3|1971.3|6
1606321800000|2020-11-25 16:30:00|1978|1972|1972.3|1966.3|1978.3|1972.3|1970.8|1964.8|133
1606322100000|2020-11-25 16:35:00|1972.5|1966.5|1972.8|1966.8|1973.5|1967.5|1972.5|1966.5|20
1606322400000|2020-11-25 16:40:00|1973.3|1967.3|1972|1966|1973.3|1967.3|1970|1964|43
1606322700000|2020-11-25 16:45:00|1971.8|1965.8|1973.3|1967.3|1973.5|1967.5|1971.8|1965.8|15
1606323000000|2020-11-25 16:50:00|1973|1967|1973.8|1967.8|1974|1968|1973|1967|8
1606323300000|2020-11-25 16:55:00|1973.5|1967.5|1972|1966|1974.3|1968.3|1971.8|1965.8|30
1606323600000|2020-11-25 17:00:00|1972.3|1966.3|1973|1967|1973|1967|1972.3|1966.3|5
1606323900000|2020-11-25 17:05:00|1973.5|1967.5|1972.8|1966.8|1973.5|1967.5|1972.5|1966.5|10
1606324200000|2020-11-25 17:10:00|1972.5|1966.5|1973.3|1967.3|1973.5|1967.5|1972.5|1966.5|9
1606324500000|2020-11-25 17:15:00|1973|1967|1970.5|1964.5|1973.5|1967.5|1970|1964|23
1606324800000|2020-11-25 17:20:00|1970.8|1964.8|1970|1964|1970.8|1964.8|1969.8|1963.8|4
1606325100000|2020-11-25 17:25:00|1970.3|1964.3|1971.5|1965.5|1971.5|1965.5|1970.3|1964.3|10
1606325400000|2020-11-25 17:30:00|1972|1966|1972.8|1966.8|1972.8|1966.8|1971.5|1965.5|12
1606325700000|2020-11-25 17:35:00|1973|1967|1972.8|1966.8|1973|1967|1972.8|1966.8|2
1606326000000|2020-11-25 17:40:00|1972.3|1966.3|1972.5|1966.5|1972.5|1966.5|1971.3|1965.3|7
1606326300000|2020-11-25 17:45:00|1972|1966|1971.8|1965.8|1972|1966|1971.5|1965.5|3
1606326600000|2020-11-25 17:50:00|1972.5|1966.5|1973|1967|1973.5|1967.5|1972.5|1966.5|5
1606326900000|2020-11-25 17:55:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.5|1966.5|12
1606352400000|2020-11-26 01:00:00|1976.5|1970.5|1979|1973|1979.3|1973.3|1976.5|1970.5|51
1606352700000|2020-11-26 01:05:00|1979.1|1973.1|1978.4|1972.4|1979.8|1973.8|1978|1972|30
1606353000000|2020-11-26 01:10:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1978.4|1972.4|22
1606353300000|2020-11-26 01:15:00|1979.5|1973.5|1979.6|1973.6|1980.6|1974.6|1979|1973|25
1606353600000|2020-11-26 01:20:00|1980.5|1974.5|1980|1974|1981|1975|1979.5|1973.5|37
1606353900000|2020-11-26 01:25:00|1980.1|1974.1|1980.4|1974.4|1980.5|1974.5|1980.1|1974.1|9
1606354200000|2020-11-26 01:30:00|1980.6|1974.6|1981.3|1975.3|1981.5|1975.5|1980.6|1974.6|9
1606354500000|2020-11-26 01:35:00|1981.5|1975.5|1981.8|1975.8|1982.5|1976.5|1981.3|1975.3|10
1606354800000|2020-11-26 01:40:00|1982.3|1976.3|1981.9|1975.9|1982.6|1976.6|1981.9|1975.9|17
1606355100000|2020-11-26 01:45:00|1982.5|1976.5|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|8
1606355400000|2020-11-26 01:50:00|1982.4|1976.4|1982.8|1976.8|1982.8|1976.8|1982|1976|11
1606355700000|2020-11-26 01:55:00|1982.6|1976.6|1980.5|1974.5|1982.6|1976.6|1980.4|1974.4|23
1606356000000|2020-11-26 02:00:00|1980.8|1974.8|1982.1|1976.1|1982.1|1976.1|1980.8|1974.8|7
1606356300000|2020-11-26 02:05:00|1982.3|1976.3|1984.5|1978.5|1984.5|1978.5|1982.3|1976.3|23
1606356600000|2020-11-26 02:10:00|1984.3|1978.3|1985.9|1979.9|1986|1980|1984.3|1978.3|32
1606357200000|2020-11-26 02:20:00|1985.5|1979.5|1984.3|1978.3|1985.6|1979.6|1984.1|1978.1|11
1606357500000|2020-11-26 02:25:00|1984|1978|1984.3|1978.3|1984.3|1978.3|1983.3|1977.3|7
1606357800000|2020-11-26 02:30:00|1984.8|1978.8|1982.5|1976.5|1986.1|1980.1|1981.8|1975.8|51
1606358100000|2020-11-26 02:35:00|1982.8|1976.8|1982.3|1976.3|1983.6|1977.6|1982.3|1976.3|23
1606358400000|2020-11-26 02:40:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|9
1606358700000|2020-11-26 02:45:00|1984.3|1978.3|1985|1979|1985|1979|1984|1978|9
1606359000000|2020-11-26 02:50:00|1985.1|1979.1|1984|1978|1985.1|1979.1|1984|1978|9
1606359300000|2020-11-26 02:55:00|1984.3|1978.3|1984.3|1978.3|1984.8|1978.8|1984|1978|7
1606359600000|2020-11-26 03:00:00|1984.6|1978.6|1985.3|1979.3|1985.3|1979.3|1984.6|1978.6|5
1606359900000|2020-11-26 03:05:00|1985.4|1979.4|1985.6|1979.6|1985.8|1979.8|1985.4|1979.4|4
1606360200000|2020-11-26 03:10:00|1985.4|1979.4|1985.4|1979.4|1986.3|1980.3|1985.3|1979.3|8
1606360500000|2020-11-26 03:15:00|1984.8|1978.8|1985.8|1979.8|1986.1|1980.1|1984.8|1978.8|10
1606360800000|2020-11-26 03:20:00|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|6
1606361100000|2020-11-26 03:25:00|1986.3|1980.3|1985.5|1979.5|1986.3|1980.3|1985.3|1979.3|5
1606361400000|2020-11-26 03:30:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.3|1978.3|6
1606361700000|2020-11-26 03:35:00|1984.8|1978.8|1985|1979|1985|1979|1984.8|1978.8|2
1606362000000|2020-11-26 03:40:00|1985.3|1979.3|1985.5|1979.5|1985.5|1979.5|1985.3|1979.3|2
1606362900000|2020-11-26 03:55:00|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1606363200000|2020-11-26 04:00:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|3
1606363500000|2020-11-26 04:05:00|1984.9|1978.9|1984.5|1978.5|1984.9|1978.9|1984.4|1978.4|7
1606364100000|2020-11-26 04:15:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|2
1606365000000|2020-11-26 04:30:00|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1984.3|1978.3|1
1606365600000|2020-11-26 04:40:00|1984.5|1978.5|1985.3|1979.3|1985.3|1979.3|1984.5|1978.5|2
1606366500000|2020-11-26 04:55:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1606367700000|2020-11-26 05:15:00|1984.5|1978.5|1984.5|1978.5|1984.6|1978.6|1984.3|1978.3|5
1606368000000|2020-11-26 05:20:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1606368300000|2020-11-26 05:25:00|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1984.8|1978.8|1
1606368600000|2020-11-26 05:30:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1606368900000|2020-11-26 05:35:00|1985|1979|1986.1|1980.1|1986.1|1980.1|1985|1979|5
1606369200000|2020-11-26 05:40:00|1985.6|1979.6|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|9
1606369500000|2020-11-26 05:45:00|1985.5|1979.5|1985.5|1979.5|1985.6|1979.6|1985.3|1979.3|7
1606369800000|2020-11-26 05:50:00|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1
1606370100000|2020-11-26 05:55:00|1985.5|1979.5|1986.3|1980.3|1986.3|1980.3|1985.5|1979.5|6
1606370400000|2020-11-26 06:00:00|1986.6|1980.6|1986.5|1980.5|1986.6|1980.6|1986.1|1980.1|12
1606370700000|2020-11-26 06:05:00|1986.6|1980.6|1985.3|1979.3|1986.6|1980.6|1985.3|1979.3|8
1606371000000|2020-11-26 06:10:00|1985|1979|1986.1|1980.1|1986.6|1980.6|1985|1979|18
1606371300000|2020-11-26 06:15:00|1986|1980|1986.4|1980.4|1986.6|1980.6|1985.8|1979.8|16
1606371600000|2020-11-26 06:20:00|1986.8|1980.8|1987.1|1981.1|1987.6|1981.6|1986.6|1980.6|10
1606371900000|2020-11-26 06:25:00|1987.8|1981.8|1986.8|1980.8|1987.8|1981.8|1986.8|1980.8|12
1606372200000|2020-11-26 06:30:00|1986.3|1980.3|1982.9|1976.9|1986.3|1980.3|1982.8|1976.8|22
1606372500000|2020-11-26 06:35:00|1982.8|1976.8|1982.8|1976.8|1983.3|1977.3|1982.8|1976.8|12
1606372800000|2020-11-26 06:40:00|1982.5|1976.5|1982.6|1976.6|1982.8|1976.8|1982|1976|6
1606373100000|2020-11-26 06:45:00|1982.8|1976.8|1984.1|1978.1|1984.9|1978.9|1982.8|1976.8|13
1606373400000|2020-11-26 06:50:00|1984.3|1978.3|1984.9|1978.9|1985.5|1979.5|1984.3|1978.3|12
1606373700000|2020-11-26 06:55:00|1984.6|1978.6|1983.1|1977.1|1984.6|1978.6|1982.8|1976.8|19
1606374000000|2020-11-26 07:00:00|1982.9|1976.9|1982.3|1976.3|1982.9|1976.9|1981.8|1975.8|9
1606374300000|2020-11-26 07:05:00|1982|1976|1983.3|1977.3|1983.3|1977.3|1982|1976|9
1606374600000|2020-11-26 07:10:00|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|4
1606374900000|2020-11-26 07:15:00|1984.4|1978.4|1984.1|1978.1|1984.5|1978.5|1983.8|1977.8|9
1606375200000|2020-11-26 07:20:00|1983.9|1977.9|1985.3|1979.3|1985.3|1979.3|1983.6|1977.6|13
1606375500000|2020-11-26 07:25:00|1985.4|1979.4|1982.8|1976.8|1985.8|1979.8|1982.8|1976.8|17
1606375800000|2020-11-26 07:30:00|1983.1|1977.1|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|8
1606376100000|2020-11-26 07:35:00|1983.4|1977.4|1982.8|1976.8|1983.4|1977.4|1982.8|1976.8|3
1606376400000|2020-11-26 07:40:00|1982.6|1976.6|1981.8|1975.8|1982.6|1976.6|1981.5|1975.5|8
1606376700000|2020-11-26 07:45:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|2
1606377000000|2020-11-26 07:50:00|1981.5|1975.5|1979.8|1973.8|1981.5|1975.5|1979.6|1973.6|11
1606377300000|2020-11-26 07:55:00|1980|1974|1980.5|1974.5|1981|1975|1980|1974|9
1606377600000|2020-11-26 08:00:00|1980.3|1974.3|1980|1974|1980.8|1974.8|1979.3|1973.3|15
1606377900000|2020-11-26 08:05:00|1980.3|1974.3|1981|1975|1981|1975|1979.3|1973.3|11
1606378200000|2020-11-26 08:10:00|1981.3|1975.3|1983|1977|1984.5|1978.5|1981.3|1975.3|19
1606378500000|2020-11-26 08:15:00|1983.3|1977.3|1982.8|1976.8|1983.8|1977.8|1982.8|1976.8|11
1606378800000|2020-11-26 08:20:00|1983|1977|1983|1977|1983|1977|1982.8|1976.8|7
1606379100000|2020-11-26 08:25:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1982.5|1976.5|16
1606379400000|2020-11-26 08:30:00|1982.8|1976.8|1983.3|1977.3|1983.8|1977.8|1982.8|1976.8|9
1606379700000|2020-11-26 08:35:00|1983.5|1977.5|1984.3|1978.3|1984.5|1978.5|1983.5|1977.5|11
1606380000000|2020-11-26 08:40:00|1984|1978|1983|1977|1984|1978|1983|1977|9
1606380300000|2020-11-26 08:45:00|1983.3|1977.3|1983.8|1977.8|1984|1978|1983.3|1977.3|5
1606380600000|2020-11-26 08:50:00|1984|1978|1984.8|1978.8|1985|1979|1984|1978|8
1606380900000|2020-11-26 08:55:00|1984.5|1978.5|1982.8|1976.8|1984.8|1978.8|1982.8|1976.8|8
1606381200000|2020-11-26 09:00:00|1982.5|1976.5|1981.3|1975.3|1982.5|1976.5|1980.8|1974.8|27
1606381500000|2020-11-26 09:05:00|1981.5|1975.5|1982.8|1976.8|1982.8|1976.8|1981.5|1975.5|8
1606381800000|2020-11-26 09:10:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.3|1976.3|4
1606382100000|2020-11-26 09:15:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.3|1975.3|11
1606382400000|2020-11-26 09:20:00|1982.3|1976.3|1981.5|1975.5|1982.3|1976.3|1981.3|1975.3|10
1606382700000|2020-11-26 09:25:00|1981.3|1975.3|1981.5|1975.5|1981.8|1975.8|1981.3|1975.3|9
1606383000000|2020-11-26 09:30:00|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1606383300000|2020-11-26 09:35:00|1981.5|1975.5|1981|1975|1981.5|1975.5|1980.5|1974.5|13
1606383600000|2020-11-26 09:40:00|1981.3|1975.3|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|5
1606383900000|2020-11-26 09:45:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|7
1606384500000|2020-11-26 09:55:00|1981|1975|1981.8|1975.8|1981.8|1975.8|1981|1975|3
1606384800000|2020-11-26 10:00:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|2
1606385100000|2020-11-26 10:05:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|4
1606385400000|2020-11-26 10:10:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1980.3|1974.3|4
1606385700000|2020-11-26 10:15:00|1980|1974|1978.8|1972.8|1980.3|1974.3|1978.8|1972.8|4
1606386000000|2020-11-26 10:20:00|1978.5|1972.5|1979.8|1973.8|1979.8|1973.8|1978.5|1972.5|8
1606386300000|2020-11-26 10:25:00|1980|1974|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|10
1606386600000|2020-11-26 10:30:00|1980.3|1974.3|1978.8|1972.8|1980.3|1974.3|1978.3|1972.3|19
1606386900000|2020-11-26 10:35:00|1979.3|1973.3|1978.8|1972.8|1979.3|1973.3|1978.8|1972.8|5
1606387500000|2020-11-26 10:45:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1606387800000|2020-11-26 10:50:00|1979|1973|1979.8|1973.8|1979.8|1973.8|1979|1973|8
1606388100000|2020-11-26 10:55:00|1979.3|1973.3|1980|1974|1980|1974|1979.3|1973.3|6
1606388400000|2020-11-26 11:00:00|1980.3|1974.3|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|3
1606388700000|2020-11-26 11:05:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1980.3|1974.3|2
1606389300000|2020-11-26 11:15:00|1980.5|1974.5|1981.8|1975.8|1981.8|1975.8|1980.5|1974.5|7
1606389600000|2020-11-26 11:20:00|1982|1976|1981.8|1975.8|1982|1976|1981.8|1975.8|4
1606389900000|2020-11-26 11:25:00|1982|1976|1980.8|1974.8|1982.3|1976.3|1980.8|1974.8|5
1606390200000|2020-11-26 11:30:00|1981.3|1975.3|1982.3|1976.3|1982.3|1976.3|1981.3|1975.3|5
1606390500000|2020-11-26 11:35:00|1982.8|1976.8|1982|1976|1982.8|1976.8|1981.8|1975.8|5
1606390800000|2020-11-26 11:40:00|1982.3|1976.3|1983|1977|1983|1977|1982|1976|5
1606391100000|2020-11-26 11:45:00|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1606391400000|2020-11-26 11:50:00|1982|1976|1981.5|1975.5|1982|1976|1981.3|1975.3|6
1606391700000|2020-11-26 11:55:00|1981.8|1975.8|1980.3|1974.3|1981.8|1975.8|1979.8|1973.8|16
1606392000000|2020-11-26 12:00:00|1979.8|1973.8|1981|1975|1981|1975|1979.8|1973.8|11
1606392300000|2020-11-26 12:05:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1979.8|1973.8|7
1606392600000|2020-11-26 12:10:00|1980.5|1974.5|1979.8|1973.8|1980.8|1974.8|1979.8|1973.8|5
1606392900000|2020-11-26 12:15:00|1980|1974|1980.3|1974.3|1980.3|1974.3|1979.8|1973.8|3
1606393200000|2020-11-26 12:20:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1980.3|1974.3|2
1606393500000|2020-11-26 12:25:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.3|1974.3|3
1606393800000|2020-11-26 12:30:00|1980.8|1974.8|1981.3|1975.3|1981.5|1975.5|1980.8|1974.8|7
1606394100000|2020-11-26 12:35:00|1981|1975|1980.8|1974.8|1981|1975|1980.8|1974.8|2
1606394400000|2020-11-26 12:40:00|1981|1975|1981|1975|1981|1975|1980.8|1974.8|7
1606394700000|2020-11-26 12:45:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|7
1606395000000|2020-11-26 12:50:00|1982|1976|1981.5|1975.5|1982.3|1976.3|1981|1975|10
1606395300000|2020-11-26 12:55:00|1981.8|1975.8|1980.8|1974.8|1982.5|1976.5|1980|1974|64
1606395600000|2020-11-26 13:00:00|1981|1975|1980.8|1974.8|1982.3|1976.3|1980.5|1974.5|59
1606395900000|2020-11-26 13:05:00|1981|1975|1980.8|1974.8|1981|1975|1979.5|1973.5|31
1606396200000|2020-11-26 13:10:00|1981|1975|1980.8|1974.8|1981.5|1975.5|1979.8|1973.8|56
1606396500000|2020-11-26 13:15:00|1981|1975|1979.3|1973.3|1982.3|1976.3|1979|1973|79
1606396800000|2020-11-26 13:20:00|1979|1973|1979.3|1973.3|1980|1974|1978.8|1972.8|20
1606397100000|2020-11-26 13:25:00|1979.5|1973.5|1978.8|1972.8|1980.3|1974.3|1978.5|1972.5|17
1606397400000|2020-11-26 13:30:00|1979|1973|1980.8|1974.8|1982.3|1976.3|1979|1973|44
1606397700000|2020-11-26 13:35:00|1981.9|1975.9|1981.3|1975.3|1984|1978|1980.8|1974.8|44
1606398000000|2020-11-26 13:40:00|1981.5|1975.5|1980|1974|1981.5|1975.5|1979.8|1973.8|25
1606398300000|2020-11-26 13:45:00|1979.8|1973.8|1977|1971|1979.8|1973.8|1977|1971|14
1606398600000|2020-11-26 13:50:00|1977.3|1971.3|1979.3|1973.3|1979.8|1973.8|1977|1971|24
1606398900000|2020-11-26 13:55:00|1979.5|1973.5|1979.5|1973.5|1980.8|1974.8|1979.3|1973.3|21
1606399200000|2020-11-26 14:00:00|1979.3|1973.3|1980|1974|1980.8|1974.8|1979|1973|12
1606399800000|2020-11-26 14:10:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|9
1606400100000|2020-11-26 14:15:00|1979.5|1973.5|1979.5|1973.5|1979.8|1973.8|1979|1973|9
1606400400000|2020-11-26 14:20:00|1979.3|1973.3|1979.5|1973.5|1979.8|1973.8|1979.3|1973.3|9
1606400700000|2020-11-26 14:25:00|1979.8|1973.8|1979.3|1973.3|1979.8|1973.8|1979.3|1973.3|7
1606401000000|2020-11-26 14:30:00|1979.5|1973.5|1978.8|1972.8|1979.5|1973.5|1978.8|1972.8|12
1606401300000|2020-11-26 14:35:00|1979|1973|1979|1973|1979.8|1973.8|1978.8|1972.8|21
1606401600000|2020-11-26 14:40:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1977.5|1971.5|10
1606401900000|2020-11-26 14:45:00|1978|1972|1980|1974|1980|1974|1977.8|1971.8|12
1606402200000|2020-11-26 14:50:00|1979.5|1973.5|1978.8|1972.8|1979.5|1973.5|1978.5|1972.5|8
1606402500000|2020-11-26 14:55:00|1978.5|1972.5|1978.3|1972.3|1979.5|1973.5|1978.3|1972.3|17
1606402800000|2020-11-26 15:00:00|1978|1972|1978.8|1972.8|1978.8|1972.8|1977.3|1971.3|24
1606403100000|2020-11-26 15:05:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|2
1606403700000|2020-11-26 15:15:00|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.3|1972.3|8
1606404000000|2020-11-26 15:20:00|1979|1973|1978.8|1972.8|1979|1973|1978.8|1972.8|4
1606404300000|2020-11-26 15:25:00|1978.5|1972.5|1977.8|1971.8|1978.5|1972.5|1977.5|1971.5|12
1606404600000|2020-11-26 15:30:00|1978|1972|1977.8|1971.8|1978.3|1972.3|1977.8|1971.8|7
1606404900000|2020-11-26 15:35:00|1978|1972|1977.8|1971.8|1978|1972|1977.3|1971.3|8
1606405200000|2020-11-26 15:40:00|1978.3|1972.3|1977|1971|1978.3|1972.3|1977|1971|13
1606405500000|2020-11-26 15:45:00|1976.8|1970.8|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|5
1606405800000|2020-11-26 15:50:00|1977|1971|1976.8|1970.8|1977|1971|1976.8|1970.8|4
1606406100000|2020-11-26 15:55:00|1977|1971|1977|1971|1977|1971|1976.8|1970.8|13
1606406400000|2020-11-26 16:00:00|1977.3|1971.3|1978|1972|1978.5|1972.5|1977.3|1971.3|15
1606406700000|2020-11-26 16:05:00|1977.8|1971.8|1977|1971|1977.8|1971.8|1976.8|1970.8|11
1606407000000|2020-11-26 16:10:00|1977.3|1971.3|1977.8|1971.8|1977.8|1971.8|1977|1971|7
1606407300000|2020-11-26 16:15:00|1978|1972|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|21
1606407600000|2020-11-26 16:20:00|1978.8|1972.8|1978.3|1972.3|1979|1973|1977.8|1971.8|24
1606407900000|2020-11-26 16:25:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|23
1606408200000|2020-11-26 16:30:00|1978.8|1972.8|1978.8|1972.8|1982.3|1976.3|1978|1972|68
1606408500000|2020-11-26 16:35:00|1979|1973|1978.8|1972.8|1979.3|1973.3|1978|1972|15
1606408800000|2020-11-26 16:40:00|1979|1973|1978.8|1972.8|1979|1973|1978.5|1972.5|12
1606409100000|2020-11-26 16:45:00|1978.5|1972.5|1978.5|1972.5|1978.8|1972.8|1978.5|1972.5|5
1606409400000|2020-11-26 16:50:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|2
1606409700000|2020-11-26 16:55:00|1978.8|1972.8|1980|1974|1980.3|1974.3|1978.5|1972.5|13
1606410000000|2020-11-26 17:00:00|1979.3|1973.3|1979.5|1973.5|1979.8|1973.8|1979.3|1973.3|3
1606410300000|2020-11-26 17:05:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1606410600000|2020-11-26 17:10:00|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1979.5|1973.5|1
1606410900000|2020-11-26 17:15:00|1979.3|1973.3|1979.5|1973.5|1979.5|1973.5|1979.3|1973.3|2
1606411200000|2020-11-26 17:20:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.5|1973.5|3
1606411500000|2020-11-26 17:25:00|1980|1974|1980.3|1974.3|1980.3|1974.3|1980|1974|2
1606411800000|2020-11-26 17:30:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|5
1606412100000|2020-11-26 17:35:00|1981.5|1975.5|1981|1975|1982.3|1976.3|1981|1975|14
1606412400000|2020-11-26 17:40:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1606412700000|2020-11-26 17:45:00|1980.3|1974.3|1979|1973|1980.3|1974.3|1978.8|1972.8|6
1606413000000|2020-11-26 17:50:00|1978.8|1972.8|1981|1975|1981|1975|1978.8|1972.8|9
1606413300000|2020-11-26 17:55:00|1981.8|1975.8|1981.5|1975.5|1982|1976|1981.5|1975.5|6
1606438800000|2020-11-27 01:00:00|1981.4|1975.4|1981.9|1975.9|1982.1|1976.1|1980.9|1974.9|29
1606439100000|2020-11-27 01:05:00|1982|1976|1982|1976|1982.8|1976.8|1981.6|1975.6|21
1606439400000|2020-11-27 01:10:00|1982.8|1976.8|1983|1977|1983.1|1977.1|1981.5|1975.5|21
1606439700000|2020-11-27 01:15:00|1982.9|1976.9|1982.6|1976.6|1983.1|1977.1|1982|1976|45
1606440000000|2020-11-27 01:20:00|1982.8|1976.8|1983.5|1977.5|1983.5|1977.5|1982.6|1976.6|50
1606440300000|2020-11-27 01:25:00|1983.4|1977.4|1983.3|1977.3|1983.4|1977.4|1983.1|1977.1|4
1606440600000|2020-11-27 01:30:00|1983|1977|1982.9|1976.9|1983.3|1977.3|1982.9|1976.9|6
1606440900000|2020-11-27 01:35:00|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1981.5|1975.5|23
1606441200000|2020-11-27 01:40:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.5|1976.5|2
1606441500000|2020-11-27 01:45:00|1982.6|1976.6|1984.1|1978.1|1984.1|1978.1|1982.6|1976.6|17
1606441800000|2020-11-27 01:50:00|1984|1978|1984.1|1978.1|1984.6|1978.6|1984|1978|20
1606442100000|2020-11-27 01:55:00|1984.3|1978.3|1984.3|1978.3|1984.6|1978.6|1983.8|1977.8|44
1606442400000|2020-11-27 02:00:00|1984.1|1978.1|1984.3|1978.3|1984.4|1978.4|1983.8|1977.8|17
1606443000000|2020-11-27 02:10:00|1984.4|1978.4|1985|1979|1985|1979|1984.3|1978.3|22
1606443300000|2020-11-27 02:15:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|3
1606444200000|2020-11-27 02:30:00|1984.4|1978.4|1986.1|1980.1|1986.1|1980.1|1984.4|1978.4|18
1606444500000|2020-11-27 02:35:00|1986.3|1980.3|1986.3|1980.3|1986.5|1980.5|1986.3|1980.3|5
1606444800000|2020-11-27 02:40:00|1986.4|1980.4|1987|1981|1987.5|1981.5|1986.4|1980.4|11
1606445100000|2020-11-27 02:45:00|1987.3|1981.3|1987.1|1981.1|1987.5|1981.5|1987|1981|12
1606445400000|2020-11-27 02:50:00|1987.3|1981.3|1986.4|1980.4|1987.3|1981.3|1986.1|1980.1|20
1606445700000|2020-11-27 02:55:00|1986.3|1980.3|1987|1981|1987.1|1981.1|1986.3|1980.3|9
1606446000000|2020-11-27 03:00:00|1987.3|1981.3|1987.1|1981.1|1987.5|1981.5|1986.6|1980.6|6
1606446300000|2020-11-27 03:05:00|1986.6|1980.6|1987.3|1981.3|1987.6|1981.6|1986.6|1980.6|9
1606446600000|2020-11-27 03:10:00|1987.5|1981.5|1987|1981|1987.5|1981.5|1987|1981|4
1606446900000|2020-11-27 03:15:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.6|1980.6|2
1606447200000|2020-11-27 03:20:00|1986.9|1980.9|1987.5|1981.5|1987.5|1981.5|1986.9|1980.9|5
1606447500000|2020-11-27 03:25:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1606447800000|2020-11-27 03:30:00|1987.4|1981.4|1987.5|1981.5|1987.5|1981.5|1987.4|1981.4|2
1606448400000|2020-11-27 03:40:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1606449900000|2020-11-27 04:05:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1606450200000|2020-11-27 04:10:00|1987.3|1981.3|1987.4|1981.4|1987.4|1981.4|1987.3|1981.3|2
1606451700000|2020-11-27 04:35:00|1987.6|1981.6|1988.5|1982.5|1988.6|1982.6|1987.6|1981.6|11
1606452300000|2020-11-27 04:45:00|1988|1982|1987.5|1981.5|1988|1982|1987.5|1981.5|3
1606452600000|2020-11-27 04:50:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.8|1981.8|3
1606452900000|2020-11-27 04:55:00|1988|1982|1988|1982|1988|1982|1987.8|1981.8|5
1606453200000|2020-11-27 05:00:00|1987.9|1981.9|1987.8|1981.8|1987.9|1981.9|1987.8|1981.8|2
1606455000000|2020-11-27 05:30:00|1988|1982|1988.3|1982.3|1988.5|1982.5|1988|1982|4
1606455300000|2020-11-27 05:35:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1988.5|1982.5|6
1606455600000|2020-11-27 05:40:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|3
1606455900000|2020-11-27 05:45:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.3|1983.3|5
1606456200000|2020-11-27 05:50:00|1989.3|1983.3|1990|1984|1990|1984|1989.3|1983.3|9
1606456500000|2020-11-27 05:55:00|1990.5|1984.5|1991.6|1985.6|1991.6|1985.6|1990.5|1984.5|9
1606456800000|2020-11-27 06:00:00|1991.5|1985.5|1989|1983|1992.6|1986.6|1988.6|1982.6|54
1606457100000|2020-11-27 06:05:00|1989.3|1983.3|1990.9|1984.9|1991.1|1985.1|1989.3|1983.3|22
1606457400000|2020-11-27 06:10:00|1990.8|1984.8|1989.3|1983.3|1990.8|1984.8|1989|1983|18
1606457700000|2020-11-27 06:15:00|1989.1|1983.1|1988.1|1982.1|1989.1|1983.1|1987.3|1981.3|20
1606458000000|2020-11-27 06:20:00|1988|1982|1987.8|1981.8|1988|1982|1987.8|1981.8|4
1606458300000|2020-11-27 06:25:00|1988.1|1982.1|1987.1|1981.1|1988.1|1982.1|1986.5|1980.5|14
1606458600000|2020-11-27 06:30:00|1987|1981|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|7
1606458900000|2020-11-27 06:35:00|1986.5|1980.5|1985.6|1979.6|1986.5|1980.5|1985.4|1979.4|15
1606459200000|2020-11-27 06:40:00|1985.8|1979.8|1986.5|1980.5|1986.5|1980.5|1985.8|1979.8|3
1606459500000|2020-11-27 06:45:00|1986.3|1980.3|1986.8|1980.8|1986.8|1980.8|1985.3|1979.3|13
1606459800000|2020-11-27 06:50:00|1986.5|1980.5|1986.8|1980.8|1987.8|1981.8|1986.3|1980.3|19
1606460100000|2020-11-27 06:55:00|1986.5|1980.5|1987.9|1981.9|1988.6|1982.6|1986.5|1980.5|11
1606460400000|2020-11-27 07:00:00|1987.8|1981.8|1987.3|1981.3|1988|1982|1986.8|1980.8|18
1606460700000|2020-11-27 07:05:00|1986.6|1980.6|1986.3|1980.3|1986.6|1980.6|1986.3|1980.3|6
1606461000000|2020-11-27 07:10:00|1986.1|1980.1|1986.8|1980.8|1986.8|1980.8|1986.1|1980.1|4
1606461300000|2020-11-27 07:15:00|1986.5|1980.5|1986.8|1980.8|1987.4|1981.4|1986.3|1980.3|12
1606461600000|2020-11-27 07:20:00|1986.9|1980.9|1987.8|1981.8|1988.3|1982.3|1986.9|1980.9|6
1606461900000|2020-11-27 07:25:00|1987.6|1981.6|1986.9|1980.9|1987.9|1981.9|1986.9|1980.9|6
1606462200000|2020-11-27 07:30:00|1986.8|1980.8|1987|1981|1987.1|1981.1|1986.1|1980.1|20
1606462500000|2020-11-27 07:35:00|1986.9|1980.9|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|8
1606462800000|2020-11-27 07:40:00|1986.9|1980.9|1986.8|1980.8|1988.3|1982.3|1986.5|1980.5|14
1606463100000|2020-11-27 07:45:00|1986.6|1980.6|1987.3|1981.3|1987.3|1981.3|1986.6|1980.6|7
1606463400000|2020-11-27 07:50:00|1987.1|1981.1|1987.3|1981.3|1987.3|1981.3|1987.1|1981.1|2
1606463700000|2020-11-27 07:55:00|1987.5|1981.5|1987.3|1981.3|1987.8|1981.8|1987.3|1981.3|4
1606464000000|2020-11-27 08:00:00|1987.5|1981.5|1988|1982|1988|1982|1987.3|1981.3|31
1606464300000|2020-11-27 08:05:00|1988.5|1982.5|1989|1983|1989.8|1983.8|1988.5|1982.5|19
1606464600000|2020-11-27 08:10:00|1989.3|1983.3|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|21
1606464900000|2020-11-27 08:15:00|1990|1984|1991|1985|1993.8|1987.8|1989.8|1983.8|28
1606465200000|2020-11-27 08:20:00|1991.5|1985.5|1996.3|1990.3|1996.5|1990.5|1991.5|1985.5|31
1606465500000|2020-11-27 08:25:00|1996|1990|1995|1989|1997.3|1991.3|1993.8|1987.8|30
1606465800000|2020-11-27 08:30:00|1994.8|1988.8|1993.3|1987.3|1994.8|1988.8|1993.3|1987.3|7
1606466100000|2020-11-27 08:35:00|1993.5|1987.5|1994|1988|1994.3|1988.3|1993.3|1987.3|18
1606466400000|2020-11-27 08:40:00|1994.3|1988.3|1993.8|1987.8|1995.3|1989.3|1993.8|1987.8|12
1606466700000|2020-11-27 08:45:00|1994.3|1988.3|1995.5|1989.5|1996|1990|1994.3|1988.3|15
1606467000000|2020-11-27 08:50:00|1995.8|1989.8|1995|1989|1996|1990|1994.3|1988.3|15
1606467300000|2020-11-27 08:55:00|1994.8|1988.8|1995|1989|1995.5|1989.5|1994.3|1988.3|14
1606467600000|2020-11-27 09:00:00|1995.3|1989.3|1996.3|1990.3|1998.8|1992.8|1995.3|1989.3|35
1606467900000|2020-11-27 09:05:00|1996.5|1990.5|1996.3|1990.3|1996.8|1990.8|1996.3|1990.3|4
1606468200000|2020-11-27 09:10:00|1996|1990|1996.8|1990.8|1997|1991|1996|1990|11
1606468500000|2020-11-27 09:15:00|1996.5|1990.5|1998.8|1992.8|1998.8|1992.8|1996.5|1990.5|12
1606468800000|2020-11-27 09:20:00|1999.3|1993.3|1999.3|1993.3|2000.3|1994.3|1998.3|1992.3|19
1606469100000|2020-11-27 09:25:00|1999|1993|1997.8|1991.8|1999.3|1993.3|1997.8|1991.8|18
1606469400000|2020-11-27 09:30:00|1997.5|1991.5|1995.8|1989.8|1997.5|1991.5|1995.8|1989.8|14
1606469700000|2020-11-27 09:35:00|1995|1989|1995.3|1989.3|1996|1990|1994.8|1988.8|11
1606470000000|2020-11-27 09:40:00|1995|1989|1996.5|1990.5|1996.5|1990.5|1995|1989|14
1606470300000|2020-11-27 09:45:00|1996.8|1990.8|1996.3|1990.3|1996.8|1990.8|1996.3|1990.3|7
1606470600000|2020-11-27 09:50:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|5
1606470900000|2020-11-27 09:55:00|1997.5|1991.5|1997.5|1991.5|1997.8|1991.8|1997|1991|13
1606471200000|2020-11-27 10:00:00|1997.3|1991.3|1995.8|1989.8|1997.3|1991.3|1995.8|1989.8|6
1606471500000|2020-11-27 10:05:00|1995.3|1989.3|1994.8|1988.8|1995.5|1989.5|1994.5|1988.5|10
1606471800000|2020-11-27 10:10:00|1995|1989|1996|1990|1996|1990|1994.8|1988.8|7
1606472100000|2020-11-27 10:15:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|5
1606472400000|2020-11-27 10:20:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1995|1989|8
1606472700000|2020-11-27 10:25:00|1996.5|1990.5|1996.3|1990.3|1996.5|1990.5|1996.3|1990.3|2
1606473000000|2020-11-27 10:30:00|1996.5|1990.5|1996|1990|1996.8|1990.8|1996|1990|5
1606473300000|2020-11-27 10:35:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1994.8|1988.8|14
1606473600000|2020-11-27 10:40:00|1995.8|1989.8|1994.8|1988.8|1995.8|1989.8|1994.8|1988.8|6
1606474200000|2020-11-27 10:50:00|1995|1989|1994.8|1988.8|1995|1989|1994.8|1988.8|2
1606474500000|2020-11-27 10:55:00|1995|1989|1994.3|1988.3|1995|1989|1994.3|1988.3|7
1606474800000|2020-11-27 11:00:00|1994.5|1988.5|1994.3|1988.3|1994.5|1988.5|1994.3|1988.3|2
1606475100000|2020-11-27 11:05:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.3|1988.3|4
1606475400000|2020-11-27 11:10:00|1995|1989|1996.3|1990.3|1996.8|1990.8|1995|1989|8
1606475700000|2020-11-27 11:15:00|1996|1990|1997.8|1991.8|1998.3|1992.3|1996|1990|22
1606476000000|2020-11-27 11:20:00|1998|1992|1998|1992|1998|1992|1997.8|1991.8|3
1606476600000|2020-11-27 11:30:00|1998.5|1992.5|1997.5|1991.5|1998.5|1992.5|1997.3|1991.3|6
1606476900000|2020-11-27 11:35:00|1997.3|1991.3|1995.3|1989.3|1997.3|1991.3|1995.3|1989.3|15
1606477200000|2020-11-27 11:40:00|1995.8|1989.8|1995.8|1989.8|1996|1990|1995.8|1989.8|3
1606477500000|2020-11-27 11:45:00|1996|1990|1995.3|1989.3|1996|1990|1995.3|1989.3|6
1606477800000|2020-11-27 11:50:00|1995|1989|1994.8|1988.8|1995.5|1989.5|1994.3|1988.3|12
1606478100000|2020-11-27 11:55:00|1994.5|1988.5|1993.8|1987.8|1995|1989|1993.8|1987.8|14
1606478400000|2020-11-27 12:00:00|1994|1988|1991.8|1985.8|1994|1988|1991.5|1985.5|16
1606478700000|2020-11-27 12:05:00|1992|1986|1992.5|1986.5|1992.8|1986.8|1992|1986|9
1606479000000|2020-11-27 12:10:00|1992.3|1986.3|1991.5|1985.5|1992.3|1986.3|1991.5|1985.5|4
1606479300000|2020-11-27 12:15:00|1991|1985|1991.5|1985.5|1991.5|1985.5|1991|1985|2
1606479600000|2020-11-27 12:20:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1989.3|1983.3|16
1606479900000|2020-11-27 12:25:00|1991.5|1985.5|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|10
1606480200000|2020-11-27 12:30:00|1992.8|1986.8|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|11
1606480500000|2020-11-27 12:35:00|1992.5|1986.5|1994.3|1988.3|1994.3|1988.3|1992.3|1986.3|13
1606480800000|2020-11-27 12:40:00|1994|1988|1993|1987|1994|1988|1992.8|1986.8|13
1606481100000|2020-11-27 12:45:00|1993.3|1987.3|1993.3|1987.3|1993.8|1987.8|1993.3|1987.3|7
1606481400000|2020-11-27 12:50:00|1993|1987|1990.5|1984.5|1993|1987|1990.3|1984.3|38
1606481700000|2020-11-27 12:55:00|1990.8|1984.8|1993|1987|1993.3|1987.3|1989.3|1983.3|49
1606482000000|2020-11-27 13:00:00|1993.3|1987.3|1997.3|1991.3|1997.3|1991.3|1993.3|1987.3|142
1606482300000|2020-11-27 13:05:00|1997.5|1991.5|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|22
1606482600000|2020-11-27 13:10:00|1996.5|1990.5|1995.3|1989.3|1996.8|1990.8|1994.3|1988.3|51
1606482900000|2020-11-27 13:15:00|1995.5|1989.5|1997.8|1991.8|1998.3|1992.3|1995.3|1989.3|67
1606483200000|2020-11-27 13:20:00|1998|1992|1996.8|1990.8|1998.8|1992.8|1996.8|1990.8|37
1606483500000|2020-11-27 13:25:00|1997.3|1991.3|1999|1993|1999.8|1993.8|1996.8|1990.8|29
1606483800000|2020-11-27 13:30:00|1999.3|1993.3|1997|1991|1999.5|1993.5|1996.8|1990.8|45
1606484100000|2020-11-27 13:35:00|1997.1|1991.1|1999|1993|1999|1993|1997|1991|43
1606484400000|2020-11-27 13:40:00|1999.3|1993.3|1998|1992|1999.8|1993.8|1997.3|1991.3|38
1606484700000|2020-11-27 13:45:00|1997.8|1991.8|1998.8|1992.8|1999.8|1993.8|1997.8|1991.8|30
1606485000000|2020-11-27 13:50:00|1999|1993|1999.8|1993.8|2000.3|1994.3|1998.5|1992.5|35
1606485300000|2020-11-27 13:55:00|1999.5|1993.5|1999.8|1993.8|2000.3|1994.3|1999.3|1993.3|40
1606485600000|2020-11-27 14:00:00|2000|1994|1999.5|1993.5|2000.5|1994.5|1999.5|1993.5|36
1606485900000|2020-11-27 14:05:00|1999.3|1993.3|1999.3|1993.3|1999.8|1993.8|1998.3|1992.3|56
1606486200000|2020-11-27 14:10:00|1999|1993|2002.8|1996.8|2002.8|1996.8|1997.8|1991.8|21
1606486500000|2020-11-27 14:15:00|2002.5|1996.5|2002.8|1996.8|2002.8|1996.8|2001.3|1995.3|51
1606486800000|2020-11-27 14:20:00|2003|1997|2000.3|1994.3|2003|1997|2000.3|1994.3|21
1606487100000|2020-11-27 14:25:00|2000.5|1994.5|1996.3|1990.3|2001.3|1995.3|1996.3|1990.3|31
1606487400000|2020-11-27 14:30:00|1996.5|1990.5|1997|1991|1997|1991|1990.8|1984.8|39
1606487700000|2020-11-27 14:35:00|1996.8|1990.8|1999|1993|1999.8|1993.8|1996|1990|25
1606488000000|2020-11-27 14:40:00|1998.8|1992.8|2001.3|1995.3|2001.3|1995.3|1997.3|1991.3|57
1606488300000|2020-11-27 14:45:00|2001|1995|2002|1996|2004.3|1998.3|1999.5|1993.5|81
1606488600000|2020-11-27 14:50:00|2002.3|1996.3|1999.3|1993.3|2002.5|1996.5|1998|1992|46
1606488900000|2020-11-27 14:55:00|1999.5|1993.5|2000|1994|2000.8|1994.8|1999.3|1993.3|30
1606489200000|2020-11-27 15:00:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1998.8|1992.8|35
1606489500000|2020-11-27 15:05:00|2000.5|1994.5|1999.5|1993.5|2000.8|1994.8|1998.8|1992.8|18
1606489800000|2020-11-27 15:10:00|1999.3|1993.3|2002|1996|2002|1996|1998.5|1992.5|35
1606490100000|2020-11-27 15:15:00|2001.8|1995.8|2001.8|1995.8|2002.8|1996.8|2001.5|1995.5|18
1606490400000|2020-11-27 15:20:00|2002.3|1996.3|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|20
1606490700000|2020-11-27 15:25:00|2002|1996|2002.3|1996.3|2003.8|1997.8|2002|1996|15
1606491000000|2020-11-27 15:30:00|2002.5|1996.5|2001.5|1995.5|2003.8|1997.8|2001.5|1995.5|42
1606491300000|2020-11-27 15:35:00|2001.8|1995.8|2001.5|1995.5|2001.9|1995.9|1999.5|1993.5|26
1606491600000|2020-11-27 15:40:00|2001.8|1995.8|2001.8|1995.8|2002.5|1996.5|2001.3|1995.3|28
1606491900000|2020-11-27 15:45:00|2001.5|1995.5|2000.5|1994.5|2001.5|1995.5|2000.3|1994.3|15
1606492200000|2020-11-27 15:50:00|2000.8|1994.8|2001.5|1995.5|2001.5|1995.5|2000.5|1994.5|17
1606492500000|2020-11-27 15:55:00|2001.8|1995.8|1999.5|1993.5|2001.8|1995.8|1999|1993|27
1606492800000|2020-11-27 16:00:00|1999.8|1993.8|2002|1996|2003.5|1997.5|1999.8|1993.8|25
1606493100000|2020-11-27 16:05:00|2001.8|1995.8|2000.3|1994.3|2001.8|1995.8|2000.3|1994.3|9
1606493400000|2020-11-27 16:10:00|2000.8|1994.8|1998.8|1992.8|2000.8|1994.8|1998|1992|14
1606493700000|2020-11-27 16:15:00|1998.5|1992.5|1999.5|1993.5|1999.8|1993.8|1998|1992|9
1606494000000|2020-11-27 16:20:00|1999|1993|2000|1994|2000.8|1994.8|1997.8|1991.8|21
1606494300000|2020-11-27 16:25:00|2000.3|1994.3|2001.5|1995.5|2001.5|1995.5|2000.3|1994.3|14
1606494600000|2020-11-27 16:30:00|2001.3|1995.3|2001|1995|2003|1997|1999.3|1993.3|201
1606494900000|2020-11-27 16:35:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|1999.5|1993.5|18
1606495200000|2020-11-27 16:40:00|2001|1995|1999.8|1993.8|2001.5|1995.5|1999.8|1993.8|14
1606495500000|2020-11-27 16:45:00|2000|1994|2001.5|1995.5|2001.5|1995.5|2000|1994|24
1606495800000|2020-11-27 16:50:00|2001.3|1995.3|2000.8|1994.8|2001.8|1995.8|2000.3|1994.3|11
1606496100000|2020-11-27 16:55:00|2001|1995|2000.5|1994.5|2001|1995|2000.5|1994.5|3
1606496400000|2020-11-27 17:00:00|2000.3|1994.3|2000.5|1994.5|2000.8|1994.8|2000.3|1994.3|3
1606496700000|2020-11-27 17:05:00|2000.3|1994.3|1999.8|1993.8|2000.8|1994.8|1999.5|1993.5|16
1606497000000|2020-11-27 17:10:00|2000|1994|2000.5|1994.5|2000.5|1994.5|2000|1994|4
1606497300000|2020-11-27 17:15:00|2000.3|1994.3|2000.8|1994.8|2000.8|1994.8|2000.3|1994.3|23
1606497600000|2020-11-27 17:20:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|6
1606497900000|2020-11-27 17:25:00|2000.5|1994.5|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|16
1606498200000|2020-11-27 17:30:00|2000.5|1994.5|2001.3|1995.3|2001.8|1995.8|2000.5|1994.5|15
1606498500000|2020-11-27 17:35:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|7
1606498800000|2020-11-27 17:40:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|6
1606499400000|2020-11-27 17:50:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|2
1606499700000|2020-11-27 17:55:00|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|2
1606698000000|2020-11-30 01:00:00|2004.5|1992.5|2005.5|1999.5|2006.9|2000.9|2003.4|1992.5|25
1606698300000|2020-11-30 01:05:00|2005.3|1999.3|2004.8|1998.8|2005.5|1999.5|2001.8|1995.8|43
1606698600000|2020-11-30 01:10:00|2005.3|1999.3|2003|1997|2005.3|1999.3|2001.6|1995.6|30
1606698900000|2020-11-30 01:15:00|2003.4|1997.4|2004.4|1998.4|2004.5|1998.5|2003.4|1997.4|9
1606699200000|2020-11-30 01:20:00|2004.5|1998.5|2005.6|1999.6|2005.8|1999.8|2004.5|1998.5|6
1606699500000|2020-11-30 01:25:00|2005.9|1999.9|2006|2000|2006.8|2000.8|2005.6|1999.6|18
1606699800000|2020-11-30 01:30:00|2006.1|2000.1|2005.3|1999.3|2006.1|2000.1|2004|1998|19
1606700100000|2020-11-30 01:35:00|2006.1|2000.1|2006.3|2000.3|2007|2001|2005.8|1999.8|25
1606700400000|2020-11-30 01:40:00|2006|2000|2009.5|2003.5|2009.5|2003.5|2005.8|1999.8|17
1606700700000|2020-11-30 01:45:00|2009.6|2003.6|2010|2004|2011.6|2005.6|2009.6|2003.6|31
1606701000000|2020-11-30 01:50:00|2010.3|2004.3|2010.9|2004.9|2011.6|2005.6|2010.3|2004.3|31
1606701300000|2020-11-30 01:55:00|2011.1|2005.1|2014.4|2008.4|2014.6|2008.6|2011.1|2005.1|55
1606701600000|2020-11-30 02:00:00|2014.3|2008.3|2012.6|2006.6|2014.3|2008.3|2011.8|2005.8|35
1606701900000|2020-11-30 02:05:00|2013.3|2007.3|2014.5|2008.5|2014.8|2008.8|2012.8|2006.8|42
1606702200000|2020-11-30 02:10:00|2014.8|2008.8|2014.6|2008.6|2014.8|2008.8|2013.8|2007.8|29
1606702500000|2020-11-30 02:15:00|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|3
1606703100000|2020-11-30 02:25:00|2013.9|2007.9|2013.9|2007.9|2014.1|2008.1|2013.5|2007.5|8
1606703400000|2020-11-30 02:30:00|2014.1|2008.1|2016.5|2010.5|2016.8|2010.8|2014.1|2008.1|38
1606703700000|2020-11-30 02:35:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2015.8|2009.8|25
1606704000000|2020-11-30 02:40:00|2016.8|2010.8|2017.8|2011.8|2018.5|2012.5|2016.6|2010.6|74
1606704300000|2020-11-30 02:45:00|2017.5|2011.5|2015.3|2009.3|2017.5|2011.5|2015|2009|31
1606704600000|2020-11-30 02:50:00|2015|2009|2014|2008|2015|2009|2013.8|2007.8|20
1606704900000|2020-11-30 02:55:00|2014.3|2008.3|2014.3|2008.3|2014.4|2008.4|2014.3|2008.3|3
1606705200000|2020-11-30 03:00:00|2014.4|2008.4|2016.1|2010.1|2017.3|2011.3|2014.3|2008.3|19
1606705500000|2020-11-30 03:05:00|2015.8|2009.8|2017.8|2011.8|2018.4|2012.4|2015.8|2009.8|31
1606705800000|2020-11-30 03:10:00|2018|2012|2018.6|2012.6|2018.9|2012.9|2017.5|2011.5|17
1606706100000|2020-11-30 03:15:00|2018.5|2012.5|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|8
1606706400000|2020-11-30 03:20:00|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.5|2011.5|2
1606706700000|2020-11-30 03:25:00|2017.3|2011.3|2015.5|2009.5|2017.3|2011.3|2015|2009|17
1606707000000|2020-11-30 03:30:00|2015.3|2009.3|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|7
1606707300000|2020-11-30 03:35:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2015|2009|2
1606707600000|2020-11-30 03:40:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1606707900000|2020-11-30 03:45:00|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|1
1606708200000|2020-11-30 03:50:00|2016|2010|2016.5|2010.5|2016.5|2010.5|2016|2010|2
1606708800000|2020-11-30 04:00:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1606709100000|2020-11-30 04:05:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1606709400000|2020-11-30 04:10:00|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|3
1606709700000|2020-11-30 04:15:00|2016.6|2010.6|2016.3|2010.3|2016.9|2010.9|2016.3|2010.3|5
1606710000000|2020-11-30 04:20:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|3
1606710300000|2020-11-30 04:25:00|2017|2011|2017.5|2011.5|2017.8|2011.8|2016.9|2010.9|7
1606710600000|2020-11-30 04:30:00|2017.6|2011.6|2017.3|2011.3|2017.6|2011.6|2017|2011|4
1606710900000|2020-11-30 04:35:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1606711500000|2020-11-30 04:45:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|4
1606711800000|2020-11-30 04:50:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2016.1|2010.1|11
1606712100000|2020-11-30 04:55:00|2017.1|2011.1|2016.3|2010.3|2017.1|2011.1|2016.3|2010.3|10
1606712700000|2020-11-30 05:05:00|2016.1|2010.1|2014.6|2008.6|2016.3|2010.3|2014.6|2008.6|14
1606713000000|2020-11-30 05:10:00|2014.8|2008.8|2015.3|2009.3|2015.5|2009.5|2014.6|2008.6|9
1606713300000|2020-11-30 05:15:00|2015.1|2009.1|2014|2008|2015.1|2009.1|2013.3|2007.3|8
1606713900000|2020-11-30 05:25:00|2013.9|2007.9|2013.8|2007.8|2014|2008|2013.6|2007.6|5
1606714200000|2020-11-30 05:30:00|2013.6|2007.6|2014.4|2008.4|2015.1|2009.1|2013.3|2007.3|16
1606714500000|2020-11-30 05:35:00|2014.5|2008.5|2016.3|2010.3|2017.3|2011.3|2013.5|2007.5|54
1606714800000|2020-11-30 05:40:00|2016.4|2010.4|2020.6|2014.6|2020.6|2014.6|2015.3|2009.3|58
1606715100000|2020-11-30 05:45:00|2020|2014|2022.5|2016.5|2022.5|2016.5|2019.8|2013.8|10
1606715400000|2020-11-30 05:50:00|2022|2016|2022.5|2016.5|2022.5|2016.5|2020.5|2014.5|24
1606715700000|2020-11-30 05:55:00|2022|2016|2022.4|2016.4|2023|2017|2021.5|2015.5|29
1606716000000|2020-11-30 06:00:00|2022.5|2016.5|2023|2017|2023|2017|2021.3|2015.3|33
1606716300000|2020-11-30 06:05:00|2023.1|2017.1|2030.8|2024.8|2031.6|2025.6|2023.1|2017.1|66
1606716600000|2020-11-30 06:10:00|2031.3|2025.3|2025.6|2019.6|2032.3|2026.3|2024.6|2018.6|90
1606716900000|2020-11-30 06:15:00|2025.5|2019.5|2020.9|2014.9|2025.8|2019.8|2020.8|2014.8|63
1606717200000|2020-11-30 06:20:00|2020.8|2014.8|2021.3|2015.3|2023|2017|2020.8|2014.8|46
1606717500000|2020-11-30 06:25:00|2021.1|2015.1|2019.5|2013.5|2021.5|2015.5|2019.5|2013.5|28
1606717800000|2020-11-30 06:30:00|2018.8|2012.8|2017.6|2011.6|2018.9|2012.9|2017.5|2011.5|22
1606718100000|2020-11-30 06:35:00|2017.5|2011.5|2016.5|2010.5|2017.6|2011.6|2015.1|2009.1|27
1606718400000|2020-11-30 06:40:00|2016.8|2010.8|2016.9|2010.9|2017.3|2011.3|2016.5|2010.5|27
1606718700000|2020-11-30 06:45:00|2017.3|2011.3|2018.5|2012.5|2018.5|2012.5|2016.9|2010.9|48
1606719000000|2020-11-30 06:50:00|2018.6|2012.6|2018.5|2012.5|2018.9|2012.9|2018.3|2012.3|18
1606719300000|2020-11-30 06:55:00|2018.6|2012.6|2016.1|2010.1|2018.6|2012.6|2016.1|2010.1|31
1606719600000|2020-11-30 07:00:00|2016.3|2010.3|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|14
1606719900000|2020-11-30 07:05:00|2017.4|2011.4|2017|2011|2017.5|2011.5|2016.1|2010.1|27
1606720200000|2020-11-30 07:10:00|2017.3|2011.3|2016.6|2010.6|2017.5|2011.5|2016.1|2010.1|25
1606720500000|2020-11-30 07:15:00|2016.5|2010.5|2016.5|2010.5|2017.9|2011.9|2016.1|2010.1|21
1606720800000|2020-11-30 07:20:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.1|2010.1|14
1606721100000|2020-11-30 07:25:00|2016.5|2010.5|2015.3|2009.3|2016.9|2010.9|2015.3|2009.3|14
1606721400000|2020-11-30 07:30:00|2015.5|2009.5|2015.8|2009.8|2017.9|2011.9|2015.3|2009.3|25
1606721700000|2020-11-30 07:35:00|2015.6|2009.6|2016.9|2010.9|2017.1|2011.1|2014.1|2008.1|24
1606722000000|2020-11-30 07:40:00|2016.8|2010.8|2016.9|2010.9|2016.9|2010.9|2016.8|2010.8|6
1606722300000|2020-11-30 07:45:00|2016.8|2010.8|2015.8|2009.8|2017|2011|2015.8|2009.8|6
1606722600000|2020-11-30 07:50:00|2015.9|2009.9|2015.4|2009.4|2015.9|2009.9|2015.3|2009.3|5
1606722900000|2020-11-30 07:55:00|2015.5|2009.5|2015.8|2009.8|2016|2010|2015.3|2009.3|24
1606723200000|2020-11-30 08:00:00|2015.5|2009.5|2016.8|2010.8|2017.3|2011.3|2014.5|2008.5|57
1606723500000|2020-11-30 08:05:00|2016.5|2010.5|2015.3|2009.3|2017|2011|2014.5|2008.5|37
1606723800000|2020-11-30 08:10:00|2015.5|2009.5|2016.3|2010.3|2018|2012|2014.8|2008.8|23
1606724100000|2020-11-30 08:15:00|2016.5|2010.5|2017.3|2011.3|2017.8|2011.8|2016.5|2010.5|10
1606724400000|2020-11-30 08:20:00|2017.5|2011.5|2018.8|2012.8|2019.8|2013.8|2017|2011|30
1606724700000|2020-11-30 08:25:00|2019|2013|2018.5|2012.5|2019|2013|2017.8|2011.8|18
1606725000000|2020-11-30 08:30:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2017.3|2011.3|11
1606725300000|2020-11-30 08:35:00|2017|2011|2013.3|2007.3|2017|2011|2013.3|2007.3|19
1606725600000|2020-11-30 08:40:00|2013.5|2007.5|2016.3|2010.3|2016.5|2010.5|2013.5|2007.5|22
1606725900000|2020-11-30 08:45:00|2016|2010|2015.5|2009.5|2016|2010|2013.8|2007.8|26
1606726200000|2020-11-30 08:50:00|2015.8|2009.8|2014|2008|2016|2010|2014|2008|25
1606726500000|2020-11-30 08:55:00|2014.3|2008.3|2017.3|2011.3|2017.5|2011.5|2013.8|2007.8|31
1606726800000|2020-11-30 09:00:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016|2010|15
1606727100000|2020-11-30 09:05:00|2016.5|2010.5|2015.3|2009.3|2016.5|2010.5|2014.3|2008.3|37
1606727400000|2020-11-30 09:10:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014.5|2008.5|9
1606727700000|2020-11-30 09:15:00|2014.5|2008.5|2017|2011|2017|2011|2014.5|2008.5|22
1606728000000|2020-11-30 09:20:00|2017.3|2011.3|2015.8|2009.8|2017.3|2011.3|2015.3|2009.3|26
1606728300000|2020-11-30 09:25:00|2016|2010|2014.5|2008.5|2016.8|2010.8|2014.5|2008.5|20
1606728600000|2020-11-30 09:30:00|2014.3|2008.3|2012|2006|2014.3|2008.3|2011.8|2005.8|24
1606728900000|2020-11-30 09:35:00|2011.8|2005.8|2012.8|2006.8|2013.8|2007.8|2011.5|2005.5|21
1606729200000|2020-11-30 09:40:00|2013|2007|2013|2007|2013|2007|2012.8|2006.8|5
1606729500000|2020-11-30 09:45:00|2012.8|2006.8|2013|2007|2013.8|2007.8|2011.8|2005.8|32
1606729800000|2020-11-30 09:50:00|2013.3|2007.3|2015.8|2009.8|2015.8|2009.8|2013|2007|16
1606730100000|2020-11-30 09:55:00|2016|2010|2014|2008|2016.3|2010.3|2014|2008|17
1606730400000|2020-11-30 10:00:00|2014.3|2008.3|2014.5|2008.5|2015.8|2009.8|2014|2008|28
1606730700000|2020-11-30 10:05:00|2014.3|2008.3|2015.3|2009.3|2015.8|2009.8|2014|2008|26
1606731000000|2020-11-30 10:10:00|2015|2009|2015.3|2009.3|2015.5|2009.5|2013.8|2007.8|17
1606731300000|2020-11-30 10:15:00|2015|2009|2013.8|2007.8|2015|2009|2013.8|2007.8|28
1606731900000|2020-11-30 10:25:00|2013.5|2007.5|2013.3|2007.3|2013.8|2007.8|2013.3|2007.3|15
1606732200000|2020-11-30 10:30:00|2013.5|2007.5|2013.8|2007.8|2014.8|2008.8|2013.5|2007.5|12
1606732500000|2020-11-30 10:35:00|2014.3|2008.3|2014.5|2008.5|2015|2009|2014.3|2008.3|15
1606732800000|2020-11-30 10:40:00|2014.8|2008.8|2015|2009|2015|2009|2014.3|2008.3|9
1606733100000|2020-11-30 10:45:00|2015.3|2009.3|2016.5|2010.5|2016.5|2010.5|2015.3|2009.3|9
1606733400000|2020-11-30 10:50:00|2016.3|2010.3|2015|2009|2016.3|2010.3|2014.5|2008.5|12
1606733700000|2020-11-30 10:55:00|2014.8|2008.8|2013.8|2007.8|2015|2009|2013.3|2007.3|8
1606734000000|2020-11-30 11:00:00|2014|2008|2014.3|2008.3|2015|2009|2014|2008|8
1606734300000|2020-11-30 11:05:00|2014|2008|2013.3|2007.3|2014.3|2008.3|2013.3|2007.3|13
1606734600000|2020-11-30 11:10:00|2013|2007|2013.3|2007.3|2013.8|2007.8|2012.8|2006.8|32
1606734900000|2020-11-30 11:15:00|2013|2007|2013.3|2007.3|2013.5|2007.5|2013|2007|4
1606735200000|2020-11-30 11:20:00|2013.5|2007.5|2014.8|2008.8|2017|2011|2013.5|2007.5|22
1606735500000|2020-11-30 11:25:00|2015|2009|2015.8|2009.8|2016.3|2010.3|2014.8|2008.8|12
1606735800000|2020-11-30 11:30:00|2015.5|2009.5|2014.8|2008.8|2015.5|2009.5|2014.8|2008.8|12
1606736100000|2020-11-30 11:35:00|2014.5|2008.5|2015.8|2009.8|2015.8|2009.8|2013.8|2007.8|14
1606736400000|2020-11-30 11:40:00|2016|2010|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|8
1606736700000|2020-11-30 11:45:00|2016|2010|2017.3|2011.3|2017.3|2011.3|2016|2010|10
1606737000000|2020-11-30 11:50:00|2017|2011|2015.5|2009.5|2017.3|2011.3|2014.5|2008.5|25
1606737300000|2020-11-30 11:55:00|2015.8|2009.8|2016.8|2010.8|2017|2011|2015.8|2009.8|19
1606737600000|2020-11-30 12:00:00|2017|2011|2017.8|2011.8|2017.8|2011.8|2016.8|2010.8|16
1606737900000|2020-11-30 12:05:00|2017.5|2011.5|2018.5|2012.5|2019.5|2013.5|2017.3|2011.3|30
1606738200000|2020-11-30 12:10:00|2018.3|2012.3|2018.8|2012.8|2019|2013|2018.3|2012.3|9
1606738500000|2020-11-30 12:15:00|2019|2013|2019|2013|2019|2013|2018.8|2012.8|3
1606738800000|2020-11-30 12:20:00|2018.8|2012.8|2018.5|2012.5|2019|2013|2018.5|2012.5|15
1606739100000|2020-11-30 12:25:00|2018.3|2012.3|2022.5|2016.5|2023.8|2017.8|2018.3|2012.3|47
1606739400000|2020-11-30 12:30:00|2022.3|2016.3|2020.8|2014.8|2022.3|2016.3|2020.5|2014.5|26
1606739700000|2020-11-30 12:35:00|2021.3|2015.3|2021.3|2015.3|2022.8|2016.8|2021.3|2015.3|13
1606740000000|2020-11-30 12:40:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.3|2015.3|13
1606740300000|2020-11-30 12:45:00|2021.3|2015.3|2022.3|2016.3|2024.8|2018.8|2021.3|2015.3|33
1606740600000|2020-11-30 12:50:00|2022.5|2016.5|2024.8|2018.8|2025|2019|2022.3|2016.3|47
1606740900000|2020-11-30 12:55:00|2024.5|2018.5|2025.8|2019.8|2026.3|2020.3|2023|2017|108
1606741200000|2020-11-30 13:00:00|2025.5|2019.5|2026.3|2020.3|2027.8|2021.8|2025.5|2019.5|60
1606741500000|2020-11-30 13:05:00|2026|2020|2027|2021|2027.5|2021.5|2023.8|2017.8|88
1606741800000|2020-11-30 13:10:00|2026.8|2020.8|2028.3|2022.3|2030|2024|2026.8|2020.8|58
1606742100000|2020-11-30 13:15:00|2028.5|2022.5|2027.3|2021.3|2029.8|2023.8|2026.8|2020.8|87
1606742400000|2020-11-30 13:20:00|2027.5|2021.5|2027.8|2021.8|2028.5|2022.5|2027|2021|36
1606742700000|2020-11-30 13:25:00|2027.5|2021.5|2027.3|2021.3|2028.3|2022.3|2027.3|2021.3|20
1606743000000|2020-11-30 13:30:00|2027|2021|2028.5|2022.5|2028.8|2022.8|2026.3|2020.3|61
1606743300000|2020-11-30 13:35:00|2028.8|2022.8|2032|2026|2032|2026|2028.5|2022.5|59
1606743600000|2020-11-30 13:40:00|2031.8|2025.8|2031.3|2025.3|2032|2026|2029.8|2023.8|39
1606743900000|2020-11-30 13:45:00|2031|2025|2032.8|2026.8|2032.8|2026.8|2029.8|2023.8|73
1606744200000|2020-11-30 13:50:00|2032.5|2026.5|2032.5|2026.5|2032.8|2026.8|2030.8|2024.8|38
1606744500000|2020-11-30 13:55:00|2032.8|2026.8|2034|2028|2034|2028|2032.3|2026.3|36
1606744800000|2020-11-30 14:00:00|2034.3|2028.3|2036.3|2030.3|2036.8|2030.8|2034.3|2028.3|48
1606745100000|2020-11-30 14:05:00|2036.5|2030.5|2035.5|2029.5|2037.8|2031.8|2035.5|2029.5|28
1606745400000|2020-11-30 14:10:00|2035.8|2029.8|2031.3|2025.3|2035.8|2029.8|2031.3|2025.3|63
1606745700000|2020-11-30 14:15:00|2031|2025|2032.8|2026.8|2033.5|2027.5|2028.8|2022.8|52
1606746000000|2020-11-30 14:20:00|2033|2027|2031.3|2025.3|2034|2028|2031.3|2025.3|56
1606746300000|2020-11-30 14:25:00|2031.5|2025.5|2031.8|2025.8|2032.8|2026.8|2030.8|2024.8|80
1606746600000|2020-11-30 14:30:00|2031.5|2025.5|2029.3|2023.3|2031.5|2025.5|2028.5|2022.5|57
1606746900000|2020-11-30 14:35:00|2029|2023|2029.3|2023.3|2029.8|2023.8|2027.8|2021.8|69
1606747200000|2020-11-30 14:40:00|2029.5|2023.5|2030.5|2024.5|2031.8|2025.8|2028.5|2022.5|51
1606747500000|2020-11-30 14:45:00|2030.8|2024.8|2030.3|2024.3|2031.3|2025.3|2029.5|2023.5|51
1606747800000|2020-11-30 14:50:00|2030.5|2024.5|2033|2027|2033.8|2027.8|2030.3|2024.3|37
1606748100000|2020-11-30 14:55:00|2033.3|2027.3|2033.3|2027.3|2034|2028|2032.3|2026.3|46
1606748400000|2020-11-30 15:00:00|2033|2027|2032.3|2026.3|2033.3|2027.3|2031|2025|43
1606748700000|2020-11-30 15:05:00|2032.5|2026.5|2030.3|2024.3|2034|2028|2029.8|2023.8|79
1606749000000|2020-11-30 15:10:00|2030.5|2024.5|2031|2025|2033.3|2027.3|2029.8|2023.8|75
1606749300000|2020-11-30 15:15:00|2031.3|2025.3|2034|2028|2034.8|2028.8|2031.3|2025.3|56
1606749600000|2020-11-30 15:20:00|2033.3|2027.3|2033.8|2027.8|2035.3|2029.3|2032.8|2026.8|54
1606749900000|2020-11-30 15:25:00|2033.5|2027.5|2033.3|2027.3|2034.8|2028.8|2033.3|2027.3|26
1606750200000|2020-11-30 15:30:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2029.8|2023.8|55
1606750500000|2020-11-30 15:35:00|2033.5|2027.5|2035|2029|2035.8|2029.8|2033|2027|61
1606750800000|2020-11-30 15:40:00|2035.3|2029.3|2031|2025|2035.5|2029.5|2030.8|2024.8|88
1606751100000|2020-11-30 15:45:00|2031.3|2025.3|2031.8|2025.8|2035.3|2029.3|2031|2025|67
1606751400000|2020-11-30 15:50:00|2032|2026|2037|2031|2038|2032|2030.3|2024.3|74
1606751700000|2020-11-30 15:55:00|2036.8|2030.8|2036.1|2030.1|2037.6|2031.6|2034.6|2028.6|79
1606752000000|2020-11-30 16:00:00|2036.4|2030.4|2039.6|2033.6|2040.1|2034.1|2036.4|2030.4|39
1606752300000|2020-11-30 16:05:00|2039.4|2033.4|2038.9|2032.9|2039.6|2033.6|2036.9|2030.9|69
1606752600000|2020-11-30 16:10:00|2039.1|2033.1|2039.6|2033.6|2041.6|2035.6|2038.6|2032.6|32
1606752900000|2020-11-30 16:15:00|2039.9|2033.9|2045.1|2039.1|2045.4|2039.4|2039.6|2033.6|63
1606753200000|2020-11-30 16:20:00|2044.9|2038.9|2043.6|2037.6|2045.1|2039.1|2041.9|2035.9|98
1606753500000|2020-11-30 16:25:00|2043.4|2037.4|2042.4|2036.4|2044.9|2038.9|2040.4|2034.4|80
1606753800000|2020-11-30 16:30:00|2042.9|2036.9|2047.9|2041.9|2050.6|2044.6|2042.9|2036.9|205
1606754100000|2020-11-30 16:35:00|2047.6|2041.6|2045.6|2039.6|2047.6|2041.6|2044.4|2038.4|75
1606754400000|2020-11-30 16:40:00|2045.4|2039.4|2046.4|2040.4|2046.9|2040.9|2043.9|2037.9|50
1606754700000|2020-11-30 16:45:00|2046.6|2040.6|2047.4|2041.4|2048.6|2042.6|2046.6|2040.6|58
1606755000000|2020-11-30 16:50:00|2047.1|2041.1|2046.9|2040.9|2048.6|2042.6|2046.4|2040.4|72
1606755300000|2020-11-30 16:55:00|2047.4|2041.4|2047.1|2041.1|2048.1|2042.1|2045.4|2039.4|46
1606755600000|2020-11-30 17:00:00|2047.4|2041.4|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|16
1606755900000|2020-11-30 17:05:00|2047.9|2041.9|2049.6|2043.6|2049.6|2043.6|2047.6|2041.6|24
1606756200000|2020-11-30 17:10:00|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.1|2043.1|8
1606756500000|2020-11-30 17:15:00|2049.4|2043.4|2045.8|2039.8|2049.9|2043.9|2045.6|2039.6|18
1606756800000|2020-11-30 17:20:00|2046|2040|2045.3|2039.3|2048|2042|2044.8|2038.8|22
1606757100000|2020-11-30 17:25:00|2044.8|2038.8|2046.3|2040.3|2046.3|2040.3|2044.8|2038.8|17
1606757400000|2020-11-30 17:30:00|2046|2040|2044.5|2038.5|2046.3|2040.3|2043.8|2037.8|16
1606757700000|2020-11-30 17:35:00|2044.3|2038.3|2044|2038|2044.3|2038.3|2044|2038|2
1606758000000|2020-11-30 17:40:00|2043.8|2037.8|2043.8|2037.8|2044.8|2038.8|2043.8|2037.8|6
1606758300000|2020-11-30 17:45:00|2044|2038|2043.5|2037.5|2044.5|2038.5|2042.8|2036.8|15
1606758600000|2020-11-30 17:50:00|2043.3|2037.3|2043.3|2037.3|2043.3|2037.3|2043|2037|3
1606758900000|2020-11-30 17:55:00|2043|2037|2042.8|2036.8|2043|2037|2042.5|2036.5|8
1606784400000|2020-12-01 01:00:00|2046.8|2040.8|2046.3|2040.3|2047.9|2041.9|2045.6|2039.6|46
1606784700000|2020-12-01 01:05:00|2046.1|2040.1|2044.8|2038.8|2046.3|2040.3|2044.8|2038.8|16
1606785000000|2020-12-01 01:10:00|2045|2039|2044.3|2038.3|2045.3|2039.3|2043.6|2037.6|15
1606785300000|2020-12-01 01:15:00|2044.4|2038.4|2042.8|2036.8|2044.4|2038.4|2042.4|2036.4|19
1606785600000|2020-12-01 01:20:00|2043|2037|2042.8|2036.8|2045.3|2039.3|2041.8|2035.8|51
1606785900000|2020-12-01 01:25:00|2042.9|2036.9|2040|2034|2043.4|2037.4|2040|2034|27
1606786200000|2020-12-01 01:30:00|2039.8|2033.8|2038.5|2032.5|2041.1|2035.1|2038.5|2032.5|60
1606786500000|2020-12-01 01:35:00|2038.4|2032.4|2040.5|2034.5|2040.5|2034.5|2038.4|2032.4|64
1606786800000|2020-12-01 01:40:00|2041.6|2035.6|2039.1|2033.1|2041.8|2035.8|2038.8|2032.8|22
1606787100000|2020-12-01 01:45:00|2039.4|2033.4|2043.3|2037.3|2043.4|2037.4|2039.4|2033.4|61
1606787400000|2020-12-01 01:50:00|2043|2037|2043.5|2037.5|2043.6|2037.6|2041.8|2035.8|25
1606787700000|2020-12-01 01:55:00|2043.8|2037.8|2041.6|2035.6|2043.8|2037.8|2041.6|2035.6|18
1606788000000|2020-12-01 02:00:00|2041.4|2035.4|2040.6|2034.6|2041.4|2035.4|2040|2034|14
1606788300000|2020-12-01 02:05:00|2040.8|2034.8|2041.3|2035.3|2042.9|2036.9|2040.5|2034.5|14
1606788600000|2020-12-01 02:10:00|2041.4|2035.4|2041.3|2035.3|2041.8|2035.8|2040.9|2034.9|12
1606788900000|2020-12-01 02:15:00|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1606789200000|2020-12-01 02:20:00|2042|2036|2041.9|2035.9|2042|2036|2041.9|2035.9|2
1606789500000|2020-12-01 02:25:00|2041.6|2035.6|2041.8|2035.8|2042.3|2036.3|2040.6|2034.6|10
1606789800000|2020-12-01 02:30:00|2042|2036|2046.3|2040.3|2046.4|2040.4|2042|2036|51
1606790100000|2020-12-01 02:35:00|2046.1|2040.1|2046.5|2040.5|2047.1|2041.1|2046.1|2040.1|14
1606790400000|2020-12-01 02:40:00|2046.8|2040.8|2046.9|2040.9|2047.8|2041.8|2046.3|2040.3|33
1606790700000|2020-12-01 02:45:00|2047.1|2041.1|2046.9|2040.9|2047.6|2041.6|2046|2040|19
1606791000000|2020-12-01 02:50:00|2047|2041|2048.8|2042.8|2048.9|2042.9|2046.8|2040.8|23
1606791300000|2020-12-01 02:55:00|2048.5|2042.5|2048|2042|2048.9|2042.9|2047|2041|20
1606791600000|2020-12-01 03:00:00|2047.8|2041.8|2045|2039|2047.8|2041.8|2045|2039|18
1606791900000|2020-12-01 03:05:00|2044.6|2038.6|2046|2040|2046.3|2040.3|2044.6|2038.6|24
1606792200000|2020-12-01 03:10:00|2046.3|2040.3|2046.1|2040.1|2046.3|2040.3|2046.1|2040.1|2
1606792500000|2020-12-01 03:15:00|2046.3|2040.3|2046.5|2040.5|2046.6|2040.6|2046.3|2040.3|3
1606792800000|2020-12-01 03:20:00|2046.4|2040.4|2044.8|2038.8|2046.4|2040.4|2044.1|2038.1|33
1606793100000|2020-12-01 03:25:00|2044.4|2038.4|2044|2038|2044.6|2038.6|2043.5|2037.5|28
1606793400000|2020-12-01 03:30:00|2043.9|2037.9|2044|2038|2044|2038|2043.9|2037.9|2
1606793700000|2020-12-01 03:35:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1606794000000|2020-12-01 03:40:00|2044.5|2038.5|2045.8|2039.8|2045.8|2039.8|2044.5|2038.5|5
1606794300000|2020-12-01 03:45:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1606795200000|2020-12-01 04:00:00|2045.9|2039.9|2047.3|2041.3|2047.3|2041.3|2045.9|2039.9|2
1606795500000|2020-12-01 04:05:00|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2047.1|2041.1|2
1606795800000|2020-12-01 04:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1606796100000|2020-12-01 04:15:00|2047|2041|2047.1|2041.1|2047.1|2041.1|2047|2041|2
1606799400000|2020-12-01 05:10:00|2047.5|2041.5|2047.6|2041.6|2047.6|2041.6|2047.5|2041.5|2
1606800000000|2020-12-01 05:20:00|2047.5|2041.5|2045.9|2039.9|2047.6|2041.6|2045.6|2039.6|13
1606800300000|2020-12-01 05:25:00|2045.8|2039.8|2045.9|2039.9|2046|2040|2045.3|2039.3|6
1606800600000|2020-12-01 05:30:00|2046|2040|2046|2040|2047|2041|2045.6|2039.6|27
1606800900000|2020-12-01 05:35:00|2045.8|2039.8|2045.8|2039.8|2046|2040|2044.8|2038.8|36
1606801200000|2020-12-01 05:40:00|2046.3|2040.3|2047.9|2041.9|2047.9|2041.9|2045.9|2039.9|12
1606801500000|2020-12-01 05:45:00|2047.8|2041.8|2047.4|2041.4|2047.8|2041.8|2047.3|2041.3|3
1606801800000|2020-12-01 05:50:00|2047.6|2041.6|2047.6|2041.6|2048.1|2042.1|2047.5|2041.5|8
1606802100000|2020-12-01 05:55:00|2047.4|2041.4|2047.4|2041.4|2047.6|2041.6|2046.4|2040.4|18
1606802400000|2020-12-01 06:00:00|2047.5|2041.5|2047.4|2041.4|2047.5|2041.5|2046.9|2040.9|10
1606802700000|2020-12-01 06:05:00|2047.5|2041.5|2048.3|2042.3|2048.3|2042.3|2046.3|2040.3|15
1606803000000|2020-12-01 06:10:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.4|2042.4|4
1606803300000|2020-12-01 06:15:00|2048.9|2042.9|2048.8|2042.8|2049|2043|2048.8|2042.8|8
1606803600000|2020-12-01 06:20:00|2049|2043|2047|2041|2049|2043|2047|2041|21
1606803900000|2020-12-01 06:25:00|2047.3|2041.3|2045.6|2039.6|2047.6|2041.6|2044.8|2038.8|19
1606804200000|2020-12-01 06:30:00|2045.8|2039.8|2046.5|2040.5|2047.1|2041.1|2045.3|2039.3|32
1606804500000|2020-12-01 06:35:00|2046.8|2040.8|2045.9|2039.9|2047.3|2041.3|2045.8|2039.8|12
1606804800000|2020-12-01 06:40:00|2046.3|2040.3|2046|2040|2046.3|2040.3|2045.3|2039.3|13
1606805100000|2020-12-01 06:45:00|2045.8|2039.8|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|15
1606805400000|2020-12-01 06:50:00|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|2045.3|2039.3|10
1606805700000|2020-12-01 06:55:00|2046.4|2040.4|2047.1|2041.1|2047.1|2041.1|2046.4|2040.4|6
1606806000000|2020-12-01 07:00:00|2046.9|2040.9|2045.8|2039.8|2047.1|2041.1|2045.3|2039.3|19
1606806300000|2020-12-01 07:05:00|2045.5|2039.5|2042.4|2036.4|2045.5|2039.5|2042.4|2036.4|22
1606806600000|2020-12-01 07:10:00|2042.5|2036.5|2043.3|2037.3|2043.4|2037.4|2042.5|2036.5|8
1606806900000|2020-12-01 07:15:00|2043|2037|2044.8|2038.8|2044.8|2038.8|2043|2037|10
1606807200000|2020-12-01 07:20:00|2044.5|2038.5|2045.4|2039.4|2046.1|2040.1|2044.5|2038.5|20
1606807500000|2020-12-01 07:25:00|2045.6|2039.6|2048.1|2042.1|2048.1|2042.1|2045.6|2039.6|13
1606807800000|2020-12-01 07:30:00|2048.4|2042.4|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|12
1606808100000|2020-12-01 07:35:00|2048.8|2042.8|2048.6|2042.6|2048.9|2042.9|2047.4|2041.4|20
1606808400000|2020-12-01 07:40:00|2048.5|2042.5|2049.4|2043.4|2049.5|2043.5|2047.9|2041.9|23
1606808700000|2020-12-01 07:45:00|2049.6|2043.6|2048.9|2042.9|2049.8|2043.8|2047.9|2041.9|39
1606809000000|2020-12-01 07:50:00|2048.5|2042.5|2048.8|2042.8|2049.5|2043.5|2047.8|2041.8|36
1606809300000|2020-12-01 07:55:00|2049|2043|2051.5|2045.5|2051.5|2045.5|2047.8|2041.8|33
1606809600000|2020-12-01 08:00:00|2051.8|2045.8|2056|2050|2056.5|2050.5|2049|2043|50
1606809900000|2020-12-01 08:05:00|2055.8|2049.8|2050.8|2044.8|2056|2050|2048|2042|89
1606810200000|2020-12-01 08:10:00|2051|2045|2053|2047|2054.3|2048.3|2051|2045|33
1606810500000|2020-12-01 08:15:00|2053.3|2047.3|2051.3|2045.3|2053.8|2047.8|2051.3|2045.3|29
1606810800000|2020-12-01 08:20:00|2051.5|2045.5|2049.8|2043.8|2051.8|2045.8|2049.5|2043.5|32
1606811100000|2020-12-01 08:25:00|2050|2044|2047.8|2041.8|2050.3|2044.3|2047.8|2041.8|18
1606811400000|2020-12-01 08:30:00|2048.3|2042.3|2050.3|2044.3|2052.3|2046.3|2048.3|2042.3|29
1606811700000|2020-12-01 08:35:00|2050.5|2044.5|2051.3|2045.3|2052.8|2046.8|2048.5|2042.5|45
1606812000000|2020-12-01 08:40:00|2051.5|2045.5|2051.5|2045.5|2053.8|2047.8|2051.3|2045.3|54
1606812300000|2020-12-01 08:45:00|2051.8|2045.8|2055.3|2049.3|2055.3|2049.3|2051.8|2045.8|33
1606812600000|2020-12-01 08:50:00|2055|2049|2060.5|2054.5|2060.8|2054.8|2055|2049|33
1606812900000|2020-12-01 08:55:00|2060.8|2054.8|2063.5|2057.5|2063.5|2057.5|2060.3|2054.3|44
1606813200000|2020-12-01 09:00:00|2063.8|2057.8|2063.3|2057.3|2065.3|2059.3|2063|2057|51
1606813500000|2020-12-01 09:05:00|2063|2057|2065.3|2059.3|2065.3|2059.3|2062.8|2056.8|17
1606813800000|2020-12-01 09:10:00|2065|2059|2063.3|2057.3|2065|2059|2063.3|2057.3|35
1606814100000|2020-12-01 09:15:00|2063.5|2057.5|2064.3|2058.3|2064.8|2058.8|2063.3|2057.3|34
1606814400000|2020-12-01 09:20:00|2064|2058|2064.3|2058.3|2065.8|2059.8|2063.3|2057.3|23
1606814700000|2020-12-01 09:25:00|2064.8|2058.8|2065.3|2059.3|2066|2060|2064.8|2058.8|11
1606815000000|2020-12-01 09:30:00|2065|2059|2064|2058|2065|2059|2063|2057|11
1606815300000|2020-12-01 09:35:00|2063.8|2057.8|2064.8|2058.8|2065.3|2059.3|2063.8|2057.8|30
1606815600000|2020-12-01 09:40:00|2065|2059|2064.8|2058.8|2066.3|2060.3|2063.8|2057.8|27
1606815900000|2020-12-01 09:45:00|2065|2059|2064|2058|2065|2059|2064|2058|20
1606816200000|2020-12-01 09:50:00|2064.3|2058.3|2064.8|2058.8|2064.8|2058.8|2064|2058|9
1606816500000|2020-12-01 09:55:00|2065|2059|2061.8|2055.8|2066|2060|2060|2054|51
1606816800000|2020-12-01 10:00:00|2061.5|2055.5|2062.5|2056.5|2062.8|2056.8|2061.5|2055.5|21
1606817100000|2020-12-01 10:05:00|2062.3|2056.3|2063|2057|2063|2057|2060.8|2054.8|20
1606817400000|2020-12-01 10:10:00|2062.8|2056.8|2059.8|2053.8|2062.8|2056.8|2058.8|2052.8|28
1606817700000|2020-12-01 10:15:00|2059.5|2053.5|2060.3|2054.3|2061.3|2055.3|2058.8|2052.8|24
1606818000000|2020-12-01 10:20:00|2060.5|2054.5|2060.8|2054.8|2061.3|2055.3|2060.3|2054.3|14
1606818300000|2020-12-01 10:25:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1606818600000|2020-12-01 10:30:00|2061.5|2055.5|2059.8|2053.8|2061.8|2055.8|2059.8|2053.8|11
1606818900000|2020-12-01 10:35:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|8
1606819200000|2020-12-01 10:40:00|2059.5|2053.5|2060.3|2054.3|2060.5|2054.5|2058.5|2052.5|11
1606819500000|2020-12-01 10:45:00|2060.5|2054.5|2060.8|2054.8|2061.5|2055.5|2060.3|2054.3|18
1606819800000|2020-12-01 10:50:00|2060.5|2054.5|2060.5|2054.5|2061.5|2055.5|2060.3|2054.3|17
1606820100000|2020-12-01 10:55:00|2060.8|2054.8|2060.8|2054.8|2062|2056|2060.8|2054.8|18
1606820400000|2020-12-01 11:00:00|2061|2055|2062|2056|2062|2056|2060.8|2054.8|18
1606820700000|2020-12-01 11:05:00|2062.3|2056.3|2061.8|2055.8|2062.3|2056.3|2061.5|2055.5|8
1606821000000|2020-12-01 11:10:00|2062|2056|2063.8|2057.8|2064|2058|2061.8|2055.8|9
1606821300000|2020-12-01 11:15:00|2064|2058|2062|2056|2064|2058|2062|2056|23
1606821600000|2020-12-01 11:20:00|2062.3|2056.3|2059.8|2053.8|2062.3|2056.3|2059.8|2053.8|14
1606821900000|2020-12-01 11:25:00|2059.3|2053.3|2059.3|2053.3|2060|2054|2058.8|2052.8|20
1606822200000|2020-12-01 11:30:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|7
1606822500000|2020-12-01 11:35:00|2059|2053|2056.8|2050.8|2059|2053|2056.8|2050.8|17
1606822800000|2020-12-01 11:40:00|2056.3|2050.3|2054.3|2048.3|2056.5|2050.5|2053.8|2047.8|28
1606823100000|2020-12-01 11:45:00|2054|2048|2054.8|2048.8|2054.8|2048.8|2052.3|2046.3|21
1606823400000|2020-12-01 11:50:00|2055.5|2049.5|2055.8|2049.8|2056.8|2050.8|2055|2049|23
1606823700000|2020-12-01 11:55:00|2056|2050|2054.8|2048.8|2057.3|2051.3|2054.8|2048.8|26
1606824000000|2020-12-01 12:00:00|2055|2049|2054.5|2048.5|2055.3|2049.3|2054.3|2048.3|12
1606824300000|2020-12-01 12:05:00|2054.3|2048.3|2054.3|2048.3|2054.8|2048.8|2054.3|2048.3|7
1606824600000|2020-12-01 12:10:00|2054.5|2048.5|2053.8|2047.8|2054.8|2048.8|2053.3|2047.3|17
1606824900000|2020-12-01 12:15:00|2054.3|2048.3|2054.3|2048.3|2054.5|2048.5|2054|2048|7
1606825200000|2020-12-01 12:20:00|2054.5|2048.5|2052.5|2046.5|2054.8|2048.8|2052.5|2046.5|18
1606825500000|2020-12-01 12:25:00|2052.3|2046.3|2051.3|2045.3|2052.5|2046.5|2049.5|2043.5|27
1606825800000|2020-12-01 12:30:00|2051|2045|2050.3|2044.3|2051.3|2045.3|2050.3|2044.3|5
1606826100000|2020-12-01 12:35:00|2050.5|2044.5|2049.3|2043.3|2050.8|2044.8|2048.5|2042.5|18
1606826400000|2020-12-01 12:40:00|2049.5|2043.5|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|4
1606826700000|2020-12-01 12:45:00|2049.5|2043.5|2050.5|2044.5|2051.3|2045.3|2049.3|2043.3|15
1606827000000|2020-12-01 12:50:00|2050.3|2044.3|2053.3|2047.3|2053.3|2047.3|2049.8|2043.8|33
1606827300000|2020-12-01 12:55:00|2053.5|2047.5|2054.5|2048.5|2058|2052|2053.5|2047.5|94
1606827600000|2020-12-01 13:00:00|2054.8|2048.8|2057.8|2051.8|2058.3|2052.3|2054.8|2048.8|60
1606827900000|2020-12-01 13:05:00|2057.5|2051.5|2058.5|2052.5|2058.5|2052.5|2056.3|2050.3|43
1606828200000|2020-12-01 13:10:00|2058.3|2052.3|2060.3|2054.3|2060.5|2054.5|2057.8|2051.8|32
1606828500000|2020-12-01 13:15:00|2060|2054|2060|2054|2060.5|2054.5|2059.3|2053.3|40
1606828800000|2020-12-01 13:20:00|2060.3|2054.3|2059.3|2053.3|2060.3|2054.3|2058.8|2052.8|25
1606829100000|2020-12-01 13:25:00|2059.5|2053.5|2061.3|2055.3|2061.5|2055.5|2058.8|2052.8|40
1606829400000|2020-12-01 13:30:00|2061|2055|2061.5|2055.5|2061.5|2055.5|2060|2054|40
1606829700000|2020-12-01 13:35:00|2061.8|2055.8|2064.8|2058.8|2065|2059|2061|2055|61
1606830000000|2020-12-01 13:40:00|2065|2059|2064|2058|2066.3|2060.3|2064|2058|71
1606830300000|2020-12-01 13:45:00|2064.3|2058.3|2067.3|2061.3|2067.3|2061.3|2064.3|2058.3|41
1606830600000|2020-12-01 13:50:00|2067|2061|2066.8|2060.8|2068.8|2062.8|2065|2059|42
1606830900000|2020-12-01 13:55:00|2067|2061|2068.8|2062.8|2069.5|2063.5|2067|2061|39
1606831200000|2020-12-01 14:00:00|2069|2063|2066|2060|2069.8|2063.8|2065.5|2059.5|72
1606831500000|2020-12-01 14:05:00|2066.3|2060.3|2066|2060|2069.3|2063.3|2066|2060|58
1606831800000|2020-12-01 14:10:00|2066.3|2060.3|2067.5|2061.5|2068.3|2062.3|2066.3|2060.3|33
1606832100000|2020-12-01 14:15:00|2067.8|2061.8|2065.8|2059.8|2068.3|2062.3|2065.3|2059.3|33
1606832400000|2020-12-01 14:20:00|2065.5|2059.5|2064|2058|2065.8|2059.8|2063.8|2057.8|39
1606832700000|2020-12-01 14:25:00|2064.3|2058.3|2066.5|2060.5|2066.8|2060.8|2064|2058|39
1606833000000|2020-12-01 14:30:00|2066.8|2060.8|2068.3|2062.3|2069.3|2063.3|2066.8|2060.8|98
1606833300000|2020-12-01 14:35:00|2068.5|2062.5|2069.3|2063.3|2070.5|2064.5|2068|2062|36
1606833600000|2020-12-01 14:40:00|2069|2063|2069.3|2063.3|2070.5|2064.5|2069|2063|28
1606833900000|2020-12-01 14:45:00|2069.5|2063.5|2070.3|2064.3|2071|2065|2069.5|2063.5|19
1606834200000|2020-12-01 14:50:00|2070.5|2064.5|2071.5|2065.5|2071.5|2065.5|2070.3|2064.3|15
1606834500000|2020-12-01 14:55:00|2071.3|2065.3|2069.8|2063.8|2071.8|2065.8|2069.3|2063.3|42
1606834800000|2020-12-01 15:00:00|2070|2064|2070.3|2064.3|2071|2065|2069.8|2063.8|32
1606835100000|2020-12-01 15:05:00|2070.5|2064.5|2070.5|2064.5|2071.3|2065.3|2070.3|2064.3|54
1606835400000|2020-12-01 15:10:00|2070.8|2064.8|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|15
1606835700000|2020-12-01 15:15:00|2070.5|2064.5|2071.3|2065.3|2071.5|2065.5|2070|2064|24
1606836000000|2020-12-01 15:20:00|2071.5|2065.5|2068.8|2062.8|2071.8|2065.8|2068|2062|34
1606836300000|2020-12-01 15:25:00|2068.5|2062.5|2068.8|2062.8|2070.5|2064.5|2068|2062|46
1606836600000|2020-12-01 15:30:00|2068.5|2062.5|2066.5|2060.5|2069.3|2063.3|2065.5|2059.5|43
1606836900000|2020-12-01 15:35:00|2066.8|2060.8|2064.1|2058.1|2067|2061|2063.6|2057.6|85
1606837200000|2020-12-01 15:40:00|2063.9|2057.9|2063.1|2057.1|2066.1|2060.1|2063.1|2057.1|47
1606837500000|2020-12-01 15:45:00|2062.9|2056.9|2066.1|2060.1|2067.6|2061.6|2062.1|2056.1|59
1606837800000|2020-12-01 15:50:00|2066.4|2060.4|2065.6|2059.6|2066.6|2060.6|2063.6|2057.6|62
1606838100000|2020-12-01 15:55:00|2066.1|2060.1|2066.4|2060.4|2068.4|2062.4|2065.6|2059.6|49
1606838400000|2020-12-01 16:00:00|2066.6|2060.6|2066.1|2060.1|2067.6|2061.6|2065.6|2059.6|28
1606838700000|2020-12-01 16:05:00|2066.4|2060.4|2069.4|2063.4|2070.1|2064.1|2066.1|2060.1|56
1606839000000|2020-12-01 16:10:00|2069.1|2063.1|2067.8|2061.8|2069.1|2063.1|2067.1|2061.1|29
1606839300000|2020-12-01 16:15:00|2068|2062|2066.3|2060.3|2068|2062|2066|2060|25
1606839600000|2020-12-01 16:20:00|2066.5|2060.5|2066.5|2060.5|2068.3|2062.3|2066.5|2060.5|25
1606839900000|2020-12-01 16:25:00|2066.8|2060.8|2071.3|2065.3|2071.8|2065.8|2066.3|2060.3|57
1606840200000|2020-12-01 16:30:00|2071.5|2065.5|2067|2061|2071.8|2065.8|2065|2059|151
1606840500000|2020-12-01 16:35:00|2066.8|2060.8|2065.5|2059.5|2067.5|2061.5|2065.5|2059.5|35
1606840800000|2020-12-01 16:40:00|2065.3|2059.3|2066.5|2060.5|2066.8|2060.8|2065|2059|47
1606841100000|2020-12-01 16:45:00|2066.8|2060.8|2067.5|2061.5|2067.8|2061.8|2065.8|2059.8|23
1606841400000|2020-12-01 16:50:00|2067.3|2061.3|2065.8|2059.8|2067.3|2061.3|2065.8|2059.8|17
1606841700000|2020-12-01 16:55:00|2066|2060|2066|2060|2067|2061|2066|2060|12
1606842000000|2020-12-01 17:00:00|2066.3|2060.3|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|3
1606842300000|2020-12-01 17:05:00|2066.5|2060.5|2065.5|2059.5|2066.8|2060.8|2065.5|2059.5|11
1606842600000|2020-12-01 17:10:00|2065.8|2059.8|2064.8|2058.8|2065.8|2059.8|2064.5|2058.5|6
1606842900000|2020-12-01 17:15:00|2065|2059|2064.8|2058.8|2065.3|2059.3|2064.8|2058.8|10
1606843200000|2020-12-01 17:20:00|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|4
1606843500000|2020-12-01 17:25:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1606843800000|2020-12-01 17:30:00|2064.5|2058.5|2063.3|2057.3|2064.5|2058.5|2063.3|2057.3|7
1606844100000|2020-12-01 17:35:00|2063.5|2057.5|2064.8|2058.8|2064.8|2058.8|2063.5|2057.5|8
1606844400000|2020-12-01 17:40:00|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.3|2058.3|5
1606844700000|2020-12-01 17:45:00|2064.8|2058.8|2065.8|2059.8|2065.8|2059.8|2064.8|2058.8|9
1606845000000|2020-12-01 17:50:00|2065.3|2059.3|2062.8|2056.8|2065.3|2059.3|2062.5|2056.5|16
1606845300000|2020-12-01 17:55:00|2062.5|2056.5|2062.3|2056.3|2063|2057|2062.3|2056.3|6
1606870800000|2020-12-02 01:00:00|2068.3|2062.3|2065.5|2059.5|2069.1|2063.1|2065.3|2059.3|42
1606871100000|2020-12-02 01:05:00|2065.8|2059.8|2066.5|2060.5|2066.8|2060.8|2063.5|2057.5|39
1606871400000|2020-12-02 01:10:00|2066.3|2060.3|2071|2065|2071.3|2065.3|2066|2060|47
1606871700000|2020-12-02 01:15:00|2071.3|2065.3|2071.3|2065.3|2071.5|2065.5|2071.3|2065.3|3
1606872000000|2020-12-02 01:20:00|2071.4|2065.4|2072.8|2066.8|2072.8|2066.8|2071.4|2065.4|27
1606872300000|2020-12-02 01:25:00|2072.9|2066.9|2072.4|2066.4|2073|2067|2072.4|2066.4|19
1606872600000|2020-12-02 01:30:00|2072.5|2066.5|2070.9|2064.9|2072.8|2066.8|2070.3|2064.3|26
1606872900000|2020-12-02 01:35:00|2070.8|2064.8|2070.1|2064.1|2070.8|2064.8|2069.6|2063.6|23
1606873200000|2020-12-02 01:40:00|2070.3|2064.3|2070.6|2064.6|2070.9|2064.9|2070.3|2064.3|7
1606873500000|2020-12-02 01:45:00|2070.9|2064.9|2071.3|2065.3|2071.4|2065.4|2070.9|2064.9|5
1606873800000|2020-12-02 01:50:00|2071.5|2065.5|2072|2066|2072|2066|2071.3|2065.3|13
1606874400000|2020-12-02 02:00:00|2071.8|2065.8|2070.5|2064.5|2071.8|2065.8|2070.4|2064.4|11
1606874700000|2020-12-02 02:05:00|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2069.1|2063.1|5
1606875000000|2020-12-02 02:10:00|2069|2063|2069.6|2063.6|2069.8|2063.8|2068.8|2062.8|19
1606875300000|2020-12-02 02:15:00|2069.9|2063.9|2070.3|2064.3|2070.3|2064.3|2069.9|2063.9|2
1606875600000|2020-12-02 02:20:00|2070.5|2064.5|2070.6|2064.6|2070.9|2064.9|2070.5|2064.5|3
1606875900000|2020-12-02 02:25:00|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1606876200000|2020-12-02 02:30:00|2071|2065|2072.4|2066.4|2072.4|2066.4|2070.4|2064.4|50
1606876500000|2020-12-02 02:35:00|2072.5|2066.5|2072.8|2066.8|2073|2067|2072.4|2066.4|23
1606876800000|2020-12-02 02:40:00|2073|2067|2072.6|2066.6|2073|2067|2072.3|2066.3|12
1606877100000|2020-12-02 02:45:00|2072.4|2066.4|2071.8|2065.8|2072.6|2066.6|2071.8|2065.8|10
1606877400000|2020-12-02 02:50:00|2072|2066|2071.3|2065.3|2072|2066|2071|2065|20
1606877700000|2020-12-02 02:55:00|2071|2065|2070.5|2064.5|2071|2065|2069.5|2063.5|23
1606878000000|2020-12-02 03:00:00|2070.8|2064.8|2070.8|2064.8|2071|2065|2070.5|2064.5|6
1606878300000|2020-12-02 03:05:00|2070.9|2064.9|2070.5|2064.5|2070.9|2064.9|2069.5|2063.5|12
1606878600000|2020-12-02 03:10:00|2070.4|2064.4|2069.3|2063.3|2070.4|2064.4|2069|2063|11
1606878900000|2020-12-02 03:15:00|2069.5|2063.5|2069.8|2063.8|2070.6|2064.6|2069.3|2063.3|28
1606879800000|2020-12-02 03:30:00|2070.5|2064.5|2072.8|2066.8|2073|2067|2070.5|2064.5|24
1606880100000|2020-12-02 03:35:00|2072.5|2066.5|2071.5|2065.5|2072.6|2066.6|2071.5|2065.5|11
1606880400000|2020-12-02 03:40:00|2071.3|2065.3|2070.8|2064.8|2071.3|2065.3|2070.8|2064.8|2
1606881000000|2020-12-02 03:50:00|2070.9|2064.9|2071|2065|2071.6|2065.6|2070.9|2064.9|16
1606881300000|2020-12-02 03:55:00|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|2
1606882800000|2020-12-02 04:20:00|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.4|2064.4|4
1606883400000|2020-12-02 04:30:00|2070.5|2064.5|2069.5|2063.5|2070.8|2064.8|2069.5|2063.5|8
1606883700000|2020-12-02 04:35:00|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1606884000000|2020-12-02 04:40:00|2069.8|2063.8|2069.1|2063.1|2069.8|2063.8|2069.1|2063.1|7
1606884300000|2020-12-02 04:45:00|2069.5|2063.5|2070|2064|2070|2064|2069.5|2063.5|3
1606884600000|2020-12-02 04:50:00|2069.5|2063.5|2069.8|2063.8|2069.9|2063.9|2069.5|2063.5|4
1606884900000|2020-12-02 04:55:00|2069.5|2063.5|2069.9|2063.9|2069.9|2063.9|2069.5|2063.5|2
1606885500000|2020-12-02 05:05:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1606886100000|2020-12-02 05:15:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|3
1606886400000|2020-12-02 05:20:00|2069.3|2063.3|2068.5|2062.5|2069.3|2063.3|2068.5|2062.5|5
1606886700000|2020-12-02 05:25:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2067.8|2061.8|6
1606887000000|2020-12-02 05:30:00|2068|2062|2068.5|2062.5|2068.8|2062.8|2067.8|2061.8|23
1606887300000|2020-12-02 05:35:00|2068.8|2062.8|2068.5|2062.5|2069|2063|2068.5|2062.5|13
1606887600000|2020-12-02 05:40:00|2068.8|2062.8|2068.5|2062.5|2069|2063|2068.5|2062.5|8
1606887900000|2020-12-02 05:45:00|2068.3|2062.3|2068.8|2062.8|2068.8|2062.8|2068.1|2062.1|13
1606888200000|2020-12-02 05:50:00|2068.6|2062.6|2068.5|2062.5|2068.8|2062.8|2068.4|2062.4|8
1606888500000|2020-12-02 05:55:00|2068.3|2062.3|2066.3|2060.3|2068.3|2062.3|2066.3|2060.3|6
1606888800000|2020-12-02 06:00:00|2066.1|2060.1|2067.3|2061.3|2068|2062|2066.1|2060.1|21
1606889100000|2020-12-02 06:05:00|2067.4|2061.4|2068|2062|2068.3|2062.3|2066.8|2060.8|14
1606889400000|2020-12-02 06:10:00|2068.4|2062.4|2069.1|2063.1|2069.9|2063.9|2068.4|2062.4|41
1606889700000|2020-12-02 06:15:00|2069.5|2063.5|2070.1|2064.1|2070.9|2064.9|2069.5|2063.5|17
1606890000000|2020-12-02 06:20:00|2070.3|2064.3|2071.3|2065.3|2071.3|2065.3|2070|2064|10
1606890300000|2020-12-02 06:25:00|2071|2065|2071.5|2065.5|2072.6|2066.6|2071|2065|12
1606890600000|2020-12-02 06:30:00|2071.8|2065.8|2071.5|2065.5|2072|2066|2071.5|2065.5|10
1606890900000|2020-12-02 06:35:00|2071.3|2065.3|2076|2070|2076.9|2070.9|2070.5|2064.5|77
1606891200000|2020-12-02 06:40:00|2076.3|2070.3|2078.6|2072.6|2078.8|2072.8|2075.5|2069.5|62
1606891500000|2020-12-02 06:45:00|2078.4|2072.4|2079.8|2073.8|2079.8|2073.8|2077.6|2071.6|21
1606891800000|2020-12-02 06:50:00|2080.1|2074.1|2080|2074|2080.4|2074.4|2080|2074|7
1606892100000|2020-12-02 06:55:00|2079.6|2073.6|2079.6|2073.6|2080.1|2074.1|2078.5|2072.5|23
1606892400000|2020-12-02 07:00:00|2079.5|2073.5|2078.3|2072.3|2079.6|2073.6|2078.1|2072.1|16
1606892700000|2020-12-02 07:05:00|2078.5|2072.5|2081.8|2075.8|2081.8|2075.8|2078.3|2072.3|16
1606893000000|2020-12-02 07:10:00|2081.9|2075.9|2082.3|2076.3|2082.5|2076.5|2080.4|2074.4|21
1606893300000|2020-12-02 07:15:00|2081.3|2075.3|2082.5|2076.5|2082.8|2076.8|2081.3|2075.3|14
1606893600000|2020-12-02 07:20:00|2082.3|2076.3|2080|2074|2082.5|2076.5|2080|2074|21
1606893900000|2020-12-02 07:25:00|2080.3|2074.3|2079|2073|2080.8|2074.8|2078.8|2072.8|20
1606894200000|2020-12-02 07:30:00|2078.9|2072.9|2077.1|2071.1|2079|2073|2077.1|2071.1|18
1606894500000|2020-12-02 07:35:00|2077|2071|2075.1|2069.1|2077|2071|2073.8|2067.8|27
1606894800000|2020-12-02 07:40:00|2075.3|2069.3|2075.3|2069.3|2076.8|2070.8|2075.1|2069.1|17
1606895100000|2020-12-02 07:45:00|2075.1|2069.1|2072.1|2066.1|2075.3|2069.3|2072.1|2066.1|19
1606895400000|2020-12-02 07:50:00|2072.3|2066.3|2075.8|2069.8|2075.8|2069.8|2072.3|2066.3|28
1606895700000|2020-12-02 07:55:00|2075.5|2069.5|2076.8|2070.8|2077.3|2071.3|2074|2068|29
1606896000000|2020-12-02 08:00:00|2078|2072|2071|2065|2078|2072|2070.8|2064.8|64
1606896300000|2020-12-02 08:05:00|2071.3|2065.3|2068.5|2062.5|2071.3|2065.3|2067.8|2061.8|33
1606896600000|2020-12-02 08:10:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2066.5|2060.5|34
1606896900000|2020-12-02 08:15:00|2068|2062|2067.3|2061.3|2068|2062|2066.3|2060.3|14
1606897200000|2020-12-02 08:20:00|2067.5|2061.5|2066.5|2060.5|2068.3|2062.3|2066.3|2060.3|37
1606897500000|2020-12-02 08:25:00|2066.3|2060.3|2066.8|2060.8|2067.5|2061.5|2066.3|2060.3|12
1606897800000|2020-12-02 08:30:00|2067|2061|2067.3|2061.3|2068.3|2062.3|2066.8|2060.8|22
1606898100000|2020-12-02 08:35:00|2067.5|2061.5|2068|2062|2068.8|2062.8|2066.8|2060.8|19
1606898400000|2020-12-02 08:40:00|2067.8|2061.8|2067|2061|2067.8|2061.8|2066.8|2060.8|28
1606898700000|2020-12-02 08:45:00|2067.3|2061.3|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|10
1606899000000|2020-12-02 08:50:00|2068|2062|2068|2062|2068|2062|2067.8|2061.8|7
1606899300000|2020-12-02 08:55:00|2067.8|2061.8|2067.8|2061.8|2068|2062|2067.3|2061.3|11
1606899600000|2020-12-02 09:00:00|2067.5|2061.5|2067.3|2061.3|2069.3|2063.3|2067.3|2061.3|18
1606899900000|2020-12-02 09:05:00|2067.8|2061.8|2068.3|2062.3|2068.8|2062.8|2067.5|2061.5|17
1606900200000|2020-12-02 09:10:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.3|2061.3|12
1606900500000|2020-12-02 09:15:00|2068|2062|2066.8|2060.8|2068|2062|2066.8|2060.8|8
1606900800000|2020-12-02 09:20:00|2067|2061|2066.8|2060.8|2068|2062|2066.3|2060.3|17
1606901100000|2020-12-02 09:25:00|2066.5|2060.5|2066.8|2060.8|2067.8|2061.8|2066.5|2060.5|20
1606901400000|2020-12-02 09:30:00|2067.3|2061.3|2068.3|2062.3|2068.5|2062.5|2067.3|2061.3|11
1606901700000|2020-12-02 09:35:00|2068|2062|2068.8|2062.8|2069|2063|2067.8|2061.8|9
1606902000000|2020-12-02 09:40:00|2068.5|2062.5|2071.3|2065.3|2071.5|2065.5|2068.3|2062.3|18
1606902300000|2020-12-02 09:45:00|2071.5|2065.5|2074.8|2068.8|2074.8|2068.8|2071.5|2065.5|32
1606902600000|2020-12-02 09:50:00|2074.5|2068.5|2075.3|2069.3|2076|2070|2074.5|2068.5|10
1606902900000|2020-12-02 09:55:00|2075|2069|2074.3|2068.3|2075|2069|2074.3|2068.3|12
1606903200000|2020-12-02 10:00:00|2074.5|2068.5|2074.8|2068.8|2075.5|2069.5|2074.5|2068.5|15
1606903500000|2020-12-02 10:05:00|2075|2069|2075.3|2069.3|2075.3|2069.3|2075|2069|2
1606903800000|2020-12-02 10:10:00|2075|2069|2076|2070|2076.3|2070.3|2073.8|2067.8|18
1606904100000|2020-12-02 10:15:00|2076.3|2070.3|2078.4|2072.4|2078.4|2072.4|2075.8|2069.8|24
1606904400000|2020-12-02 10:20:00|2078.1|2072.1|2080.1|2074.1|2080.1|2074.1|2077.4|2071.4|29
1606904700000|2020-12-02 10:25:00|2079.6|2073.6|2079.1|2073.1|2080.1|2074.1|2079.1|2073.1|11
1606905000000|2020-12-02 10:30:00|2078.9|2072.9|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|4
1606905300000|2020-12-02 10:35:00|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|4
1606905600000|2020-12-02 10:40:00|2078.6|2072.6|2077.1|2071.1|2078.6|2072.6|2077.1|2071.1|13
1606905900000|2020-12-02 10:45:00|2077.4|2071.4|2075.1|2069.1|2077.4|2071.4|2074.4|2068.4|21
1606906200000|2020-12-02 10:50:00|2075.4|2069.4|2073.9|2067.9|2075.9|2069.9|2073.9|2067.9|14
1606906500000|2020-12-02 10:55:00|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1606906800000|2020-12-02 11:00:00|2072.9|2066.9|2073.1|2067.1|2074.4|2068.4|2072.9|2066.9|17
1606907100000|2020-12-02 11:05:00|2072.9|2066.9|2073.9|2067.9|2074.1|2068.1|2071.9|2065.9|25
1606907400000|2020-12-02 11:10:00|2074.1|2068.1|2073.4|2067.4|2074.9|2068.9|2073.4|2067.4|18
1606907700000|2020-12-02 11:15:00|2073.6|2067.6|2072.9|2066.9|2074.4|2068.4|2072.9|2066.9|7
1606908000000|2020-12-02 11:20:00|2073.1|2067.1|2072.9|2066.9|2073.4|2067.4|2072.4|2066.4|15
1606908300000|2020-12-02 11:25:00|2072.6|2066.6|2070.4|2064.4|2072.6|2066.6|2069.4|2063.4|29
1606908600000|2020-12-02 11:30:00|2070.6|2064.6|2072.4|2066.4|2073.4|2067.4|2070.6|2064.6|34
1606908900000|2020-12-02 11:35:00|2072.1|2066.1|2070.1|2064.1|2072.1|2066.1|2069.9|2063.9|13
1606909200000|2020-12-02 11:40:00|2069.9|2063.9|2070.6|2064.6|2071.1|2065.1|2069.6|2063.6|16
1606909500000|2020-12-02 11:45:00|2070.4|2064.4|2069.9|2063.9|2070.9|2064.9|2069.6|2063.6|16
1606909800000|2020-12-02 11:50:00|2070.1|2064.1|2070.9|2064.9|2071.1|2065.1|2070.1|2064.1|8
1606910100000|2020-12-02 11:55:00|2071.1|2065.1|2072.1|2066.1|2072.1|2066.1|2071.1|2065.1|8
1606910400000|2020-12-02 12:00:00|2071.9|2065.9|2072.4|2066.4|2074.1|2068.1|2071.6|2065.6|31
1606911000000|2020-12-02 12:10:00|2072.1|2066.1|2070.9|2064.9|2072.1|2066.1|2070.9|2064.9|7
1606911300000|2020-12-02 12:15:00|2070.6|2064.6|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|16
1606911600000|2020-12-02 12:20:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.6|2064.6|10
1606911900000|2020-12-02 12:25:00|2070.9|2064.9|2068.9|2062.9|2071.4|2065.4|2068.9|2062.9|17
1606912200000|2020-12-02 12:30:00|2068.6|2062.6|2067.9|2061.9|2070.4|2064.4|2067.9|2061.9|11
1606912500000|2020-12-02 12:35:00|2067.1|2061.1|2068.4|2062.4|2068.4|2062.4|2066.6|2060.6|3
1606912800000|2020-12-02 12:40:00|2067.4|2061.4|2064.5|2058.5|2067.4|2061.4|2064.5|2058.5|6
1606913100000|2020-12-02 12:45:00|2060.8|2054.8|2059.3|2053.3|2062.4|2056.4|2057.8|2051.8|16
1606913400000|2020-12-02 12:50:00|2059.5|2053.5|2062.8|2056.8|2062.8|2056.8|2058.8|2052.8|56
1606913700000|2020-12-02 12:55:00|2062.5|2056.5|2064.8|2058.8|2067.5|2061.5|2062|2056|100
1606914000000|2020-12-02 13:00:00|2065|2059|2064|2058|2065|2059|2062|2056|123
1606914300000|2020-12-02 13:05:00|2063.8|2057.8|2056|2050|2064.5|2058.5|2050.8|2044.8|166
1606914600000|2020-12-02 13:10:00|2055.8|2049.8|2059.3|2053.3|2060.8|2054.8|2055.3|2049.3|126
1606914900000|2020-12-02 13:15:00|2058.8|2052.8|2058.8|2052.8|2062.5|2056.5|2053.8|2047.8|174
1606915200000|2020-12-02 13:20:00|2058.5|2052.5|2059.8|2053.8|2060.8|2054.8|2057.3|2051.3|117
1606915500000|2020-12-02 13:25:00|2059.5|2053.5|2058.5|2052.5|2060.8|2054.8|2057.5|2051.5|87
1606915800000|2020-12-02 13:30:00|2058.8|2052.8|2056.8|2050.8|2060.5|2054.5|2056.8|2050.8|66
1606916100000|2020-12-02 13:35:00|2057|2051|2056|2050|2057.8|2051.8|2055.3|2049.3|80
1606916400000|2020-12-02 13:40:00|2055.8|2049.8|2054.8|2048.8|2056.5|2050.5|2054|2048|50
1606916700000|2020-12-02 13:45:00|2055|2049|2054.3|2048.3|2056|2050|2053.3|2047.3|53
1606917000000|2020-12-02 13:50:00|2054|2048|2052.3|2046.3|2055.3|2049.3|2052.3|2046.3|30
1606917300000|2020-12-02 13:55:00|2052.8|2046.8|2051.5|2045.5|2053.8|2047.8|2051|2045|58
1606917600000|2020-12-02 14:00:00|2051.3|2045.3|2051.3|2045.3|2053.3|2047.3|2050.3|2044.3|92
1606917900000|2020-12-02 14:05:00|2051.5|2045.5|2050.3|2044.3|2051.8|2045.8|2049|2043|55
1606918200000|2020-12-02 14:10:00|2050|2044|2050.8|2044.8|2051.5|2045.5|2048.8|2042.8|68
1606918500000|2020-12-02 14:15:00|2050.5|2044.5|2046|2040|2050.8|2044.8|2046|2040|99
1606918800000|2020-12-02 14:20:00|2045.8|2039.8|2045.3|2039.3|2046|2040|2044.3|2038.3|50
1606919100000|2020-12-02 14:25:00|2045|2039|2044.5|2038.5|2046|2040|2042.5|2036.5|68
1606919400000|2020-12-02 14:30:00|2044.8|2038.8|2042.8|2036.8|2044.8|2038.8|2041.3|2035.3|80
1606919700000|2020-12-02 14:35:00|2043|2037|2041.8|2035.8|2043.8|2037.8|2040.5|2034.5|66
1606920000000|2020-12-02 14:40:00|2041.5|2035.5|2040|2034|2043.8|2037.8|2039.8|2033.8|70
1606920300000|2020-12-02 14:45:00|2039.8|2033.8|2041.8|2035.8|2042.8|2036.8|2039.3|2033.3|95
1606920600000|2020-12-02 14:50:00|2041.5|2035.5|2039.5|2033.5|2042|2036|2039.5|2033.5|87
1606920900000|2020-12-02 14:55:00|2039.3|2033.3|2036.3|2030.3|2039.8|2033.8|2035.8|2029.8|108
1606921200000|2020-12-02 15:00:00|2036.5|2030.5|2042.3|2036.3|2042.5|2036.5|2036.3|2030.3|84
1606921500000|2020-12-02 15:05:00|2042.5|2036.5|2046.3|2040.3|2046.8|2040.8|2042.3|2036.3|112
1606921800000|2020-12-02 15:10:00|2046.5|2040.5|2050.3|2044.3|2051|2045|2046.3|2040.3|64
1606922100000|2020-12-02 15:15:00|2050|2044|2051.3|2045.3|2052.5|2046.5|2049.3|2043.3|65
1606922400000|2020-12-02 15:20:00|2051.5|2045.5|2048.3|2042.3|2053.3|2047.3|2048|2042|70
1606922700000|2020-12-02 15:25:00|2048|2042|2048.5|2042.5|2050|2044|2046.5|2040.5|63
1606923000000|2020-12-02 15:30:00|2048.8|2042.8|2048|2042|2049.3|2043.3|2047|2041|47
1606923300000|2020-12-02 15:35:00|2047.8|2041.8|2047.3|2041.3|2047.8|2041.8|2045.3|2039.3|25
1606923600000|2020-12-02 15:40:00|2047.5|2041.5|2049.5|2043.5|2050.5|2044.5|2047.5|2041.5|51
1606923900000|2020-12-02 15:45:00|2049.8|2043.8|2048.3|2042.3|2049.8|2043.8|2047.5|2041.5|47
1606924200000|2020-12-02 15:50:00|2049|2043|2048.3|2042.3|2050.3|2044.3|2048|2042|40
1606924500000|2020-12-02 15:55:00|2048|2042|2046.8|2040.8|2048.3|2042.3|2046.5|2040.5|49
1606924800000|2020-12-02 16:00:00|2047.3|2041.3|2052.3|2046.3|2052.3|2046.3|2046.5|2040.5|43
1606925100000|2020-12-02 16:05:00|2052|2046|2051.5|2045.5|2053.3|2047.3|2049|2043|45
1606925400000|2020-12-02 16:10:00|2051.8|2045.8|2054.5|2048.5|2055.8|2049.8|2051.3|2045.3|47
1606925700000|2020-12-02 16:15:00|2054.3|2048.3|2057.3|2051.3|2060.8|2054.8|2054|2048|60
1606926000000|2020-12-02 16:20:00|2057|2051|2055.3|2049.3|2058.3|2052.3|2055.3|2049.3|38
1606926300000|2020-12-02 16:25:00|2054.3|2048.3|2055.3|2049.3|2055.8|2049.8|2054.3|2048.3|16
1606926600000|2020-12-02 16:30:00|2055.8|2049.8|2059|2053|2060.3|2054.3|2055.8|2049.8|53
1606926900000|2020-12-02 16:35:00|2060|2054|2060.5|2054.5|2060.8|2054.8|2057.8|2051.8|19
1606927200000|2020-12-02 16:40:00|2060.3|2054.3|2062|2056|2062.3|2056.3|2060.3|2054.3|14
1606927500000|2020-12-02 16:45:00|2061.8|2055.8|2062|2056|2062.3|2056.3|2061.3|2055.3|18
1606927800000|2020-12-02 16:50:00|2061.5|2055.5|2061.8|2055.8|2063.5|2057.5|2061.5|2055.5|22
1606928100000|2020-12-02 16:55:00|2062.3|2056.3|2062|2056|2062.5|2056.5|2061|2055|15
1606928400000|2020-12-02 17:00:00|2062.3|2056.3|2062.8|2056.8|2063|2057|2062.3|2056.3|5
1606928700000|2020-12-02 17:05:00|2062|2056|2061.3|2055.3|2063|2057|2061.3|2055.3|21
1606929000000|2020-12-02 17:10:00|2061.5|2055.5|2061.8|2055.8|2062.8|2056.8|2060.3|2054.3|13
1606929300000|2020-12-02 17:15:00|2062.3|2056.3|2062|2056|2062.5|2056.5|2062|2056|4
1606929600000|2020-12-02 17:20:00|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061.5|2055.5|2
1606929900000|2020-12-02 17:25:00|2062.3|2056.3|2063.5|2057.5|2064.3|2058.3|2062.3|2056.3|5
1606930200000|2020-12-02 17:30:00|2063.8|2057.8|2063.3|2057.3|2064.3|2058.3|2063.3|2057.3|7
1606930500000|2020-12-02 17:35:00|2062.8|2056.8|2060.8|2054.8|2062.8|2056.8|2060.8|2054.8|7
1606930800000|2020-12-02 17:40:00|2061|2055|2060|2054|2061.5|2055.5|2059.8|2053.8|9
1606931100000|2020-12-02 17:45:00|2061|2055|2062.5|2056.5|2063.8|2057.8|2061|2055|7
1606931400000|2020-12-02 17:50:00|2062.3|2056.3|2060.8|2054.8|2062.8|2056.8|2060.8|2054.8|7
1606931700000|2020-12-02 17:55:00|2060.3|2054.3|2056.8|2050.8|2060.5|2054.5|2056.8|2050.8|14
1606957200000|2020-12-03 01:00:00|2064.5|2058.5|2064.8|2058.8|2065|2059|2064|2058|11
1606957500000|2020-12-03 01:05:00|2065|2059|2061.3|2055.3|2065|2059|2061.3|2055.3|29
1606957800000|2020-12-03 01:10:00|2061.5|2055.5|2060.3|2054.3|2062.8|2056.8|2060.3|2054.3|17
1606958100000|2020-12-03 01:15:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2059.8|2053.8|3
1606958400000|2020-12-03 01:20:00|2060.5|2054.5|2059.5|2053.5|2060.5|2054.5|2059.5|2053.5|6
1606958700000|2020-12-03 01:25:00|2060.3|2054.3|2056.8|2050.8|2060.3|2054.3|2056|2050|24
1606959000000|2020-12-03 01:30:00|2057|2051|2058.5|2052.5|2059.3|2053.3|2055.8|2049.8|23
1606959300000|2020-12-03 01:35:00|2057.8|2051.8|2058|2052|2058.5|2052.5|2056.8|2050.8|18
1606959600000|2020-12-03 01:40:00|2059|2053|2058.3|2052.3|2060.5|2054.5|2057.5|2051.5|19
1606959900000|2020-12-03 01:45:00|2058|2052|2056.8|2050.8|2059.3|2053.3|2056.5|2050.5|14
1606960200000|2020-12-03 01:50:00|2057.3|2051.3|2056.8|2050.8|2059.5|2053.5|2056.8|2050.8|12
1606960500000|2020-12-03 01:55:00|2058.3|2052.3|2056.8|2050.8|2058.3|2052.3|2055.8|2049.8|15
1606960800000|2020-12-03 02:00:00|2057|2051|2055.8|2049.8|2057|2051|2055.3|2049.3|28
1606961100000|2020-12-03 02:05:00|2056|2050|2057.3|2051.3|2057.3|2051.3|2055.8|2049.8|9
1606961400000|2020-12-03 02:10:00|2058|2052|2058|2052|2058.5|2052.5|2058|2052|5
1606961700000|2020-12-03 02:15:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1606962000000|2020-12-03 02:20:00|2057.5|2051.5|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|5
1606962300000|2020-12-03 02:25:00|2058|2052|2059.5|2053.5|2059.5|2053.5|2058|2052|10
1606962600000|2020-12-03 02:30:00|2059.8|2053.8|2061|2055|2062.5|2056.5|2059.8|2053.8|11
1606962900000|2020-12-03 02:35:00|2060.8|2054.8|2063.8|2057.8|2064|2058|2060.8|2054.8|11
1606963200000|2020-12-03 02:40:00|2063.5|2057.5|2064.8|2058.8|2065.5|2059.5|2063.5|2057.5|20
1606963500000|2020-12-03 02:45:00|2063.8|2057.8|2063.3|2057.3|2063.8|2057.8|2063.3|2057.3|2
1606963800000|2020-12-03 02:50:00|2063.5|2057.5|2061.3|2055.3|2063.5|2057.5|2059.8|2053.8|14
1606964100000|2020-12-03 02:55:00|2062|2056|2061.5|2055.5|2062|2056|2061.5|2055.5|2
1606964400000|2020-12-03 03:00:00|2060.8|2054.8|2061.5|2055.5|2062.3|2056.3|2060|2054|9
1606964700000|2020-12-03 03:05:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|4
1606965000000|2020-12-03 03:10:00|2063.5|2057.5|2064.5|2058.5|2064.5|2058.5|2062.8|2056.8|10
1606965300000|2020-12-03 03:15:00|2064.8|2058.8|2064.5|2058.5|2064.8|2058.8|2064.5|2058.5|2
1606965600000|2020-12-03 03:20:00|2063.8|2057.8|2063.5|2057.5|2063.8|2057.8|2063.5|2057.5|2
1606965900000|2020-12-03 03:25:00|2062.8|2056.8|2063|2057|2063|2057|2061.8|2055.8|5
1606966200000|2020-12-03 03:30:00|2062.5|2056.5|2062.8|2056.8|2063|2057|2062.5|2056.5|5
1606966800000|2020-12-03 03:40:00|2063.5|2057.5|2063.8|2057.8|2063.8|2057.8|2063.5|2057.5|2
1606967100000|2020-12-03 03:45:00|2064|2058|2063.8|2057.8|2064|2058|2063.8|2057.8|2
1606967700000|2020-12-03 03:55:00|2062|2056|2062.3|2056.3|2062.5|2056.5|2062|2056|3
1606968000000|2020-12-03 04:00:00|2062.5|2056.5|2062|2056|2062.8|2056.8|2062|2056|4
1606968300000|2020-12-03 04:05:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1606968600000|2020-12-03 04:10:00|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|2
1606970100000|2020-12-03 04:35:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1606970400000|2020-12-03 04:40:00|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1606970700000|2020-12-03 04:45:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|3
1606971000000|2020-12-03 04:50:00|2061.8|2055.8|2063.3|2057.3|2063.5|2057.5|2061.8|2055.8|5
1606971300000|2020-12-03 04:55:00|2063.5|2057.5|2064|2058|2064.5|2058.5|2063.5|2057.5|4
1606971900000|2020-12-03 05:05:00|2064.3|2058.3|2063|2057|2064.3|2058.3|2063|2057|4
1606972200000|2020-12-03 05:10:00|2062|2056|2062|2056|2062|2056|2062|2056|1
1606973400000|2020-12-03 05:30:00|2062.5|2056.5|2062.5|2056.5|2063.5|2057.5|2061.5|2055.5|17
1606973700000|2020-12-03 05:35:00|2062|2056|2062|2056|2062.3|2056.3|2061|2055|16
1606974000000|2020-12-03 05:40:00|2061.8|2055.8|2060.8|2054.8|2062|2056|2060.8|2054.8|9
1606974300000|2020-12-03 05:45:00|2060.5|2054.5|2058.8|2052.8|2060.5|2054.5|2058.3|2052.3|9
1606974600000|2020-12-03 05:50:00|2058.5|2052.5|2061|2055|2061|2055|2058.5|2052.5|15
1606974900000|2020-12-03 05:55:00|2060.5|2054.5|2058|2052|2060.5|2054.5|2058|2052|22
1606975200000|2020-12-03 06:00:00|2057.3|2051.3|2052.3|2046.3|2057.5|2051.5|2048|2042|80
1606975500000|2020-12-03 06:05:00|2052.8|2046.8|2047.8|2041.8|2052.8|2046.8|2046.3|2040.3|79
1606975800000|2020-12-03 06:10:00|2048|2042|2044|2038|2048|2042|2043.8|2037.8|56
1606976100000|2020-12-03 06:15:00|2043.8|2037.8|2044.8|2038.8|2045.3|2039.3|2043.8|2037.8|15
1606976400000|2020-12-03 06:20:00|2045|2039|2043.8|2037.8|2046.5|2040.5|2043.3|2037.3|46
1606976700000|2020-12-03 06:25:00|2044|2038|2039.3|2033.3|2044|2038|2039.3|2033.3|26
1606977000000|2020-12-03 06:30:00|2039.5|2033.5|2032.3|2026.3|2039.5|2033.5|2030|2024|91
1606977300000|2020-12-03 06:35:00|2032.1|2026.1|2034.6|2028.6|2035.3|2029.3|2030.9|2024.9|49
1606977600000|2020-12-03 06:40:00|2034.5|2028.5|2025.9|2019.9|2034.5|2028.5|2025.6|2019.6|77
1606977900000|2020-12-03 06:45:00|2025.8|2019.8|2018.5|2012.5|2025.8|2019.8|2012.8|2006.8|72
1606978200000|2020-12-03 06:50:00|2018.6|2012.6|2023.8|2017.8|2026.5|2020.5|2018.6|2012.6|105
1606978500000|2020-12-03 06:55:00|2023.5|2017.5|2027.1|2021.1|2029.1|2023.1|2021.9|2015.9|67
1606978800000|2020-12-03 07:00:00|2026.6|2020.6|2030.1|2024.1|2030.1|2024.1|2024.5|2018.5|40
1606979100000|2020-12-03 07:05:00|2030.3|2024.3|2035|2029|2035|2029|2030.3|2024.3|42
1606979400000|2020-12-03 07:10:00|2034.5|2028.5|2035|2029|2036.1|2030.1|2033.6|2027.6|15
1606979700000|2020-12-03 07:15:00|2035.3|2029.3|2034.6|2028.6|2035.3|2029.3|2034.4|2028.4|13
1606980000000|2020-12-03 07:20:00|2034.8|2028.8|2034.5|2028.5|2035.6|2029.6|2034.1|2028.1|27
1606980300000|2020-12-03 07:25:00|2034.8|2028.8|2036.3|2030.3|2036.6|2030.6|2034.4|2028.4|29
1606980600000|2020-12-03 07:30:00|2036.1|2030.1|2036.3|2030.3|2038.4|2032.4|2036.1|2030.1|32
1606980900000|2020-12-03 07:35:00|2036.5|2030.5|2037.6|2031.6|2037.8|2031.8|2036|2030|27
1606981200000|2020-12-03 07:40:00|2036.9|2030.9|2037.8|2031.8|2038|2032|2036.4|2030.4|12
1606981500000|2020-12-03 07:45:00|2037.5|2031.5|2040.3|2034.3|2040.5|2034.5|2036.3|2030.3|27
1606981800000|2020-12-03 07:50:00|2040.1|2034.1|2042.8|2036.8|2043.6|2037.6|2040.1|2034.1|49
1606982100000|2020-12-03 07:55:00|2042.5|2036.5|2047|2041|2047|2041|2041.3|2035.3|32
1606982400000|2020-12-03 08:00:00|2047.3|2041.3|2042|2036|2048|2042|2040.8|2034.8|101
1606982700000|2020-12-03 08:05:00|2041.8|2035.8|2037.8|2031.8|2041.8|2035.8|2037.8|2031.8|44
1606983000000|2020-12-03 08:10:00|2038|2032|2038.3|2032.3|2042|2036|2038|2032|60
1606983300000|2020-12-03 08:15:00|2038|2032|2036.5|2030.5|2038|2032|2035.5|2029.5|46
1606983600000|2020-12-03 08:20:00|2036.3|2030.3|2035.3|2029.3|2036.8|2030.8|2033.8|2027.8|38
1606983900000|2020-12-03 08:25:00|2035.5|2029.5|2038|2032|2039|2033|2035.3|2029.3|32
1606984200000|2020-12-03 08:30:00|2038.3|2032.3|2039.3|2033.3|2040.3|2034.3|2037|2031|28
1606984500000|2020-12-03 08:35:00|2039.5|2033.5|2039|2033|2039.5|2033.5|2038.3|2032.3|18
1606984800000|2020-12-03 08:40:00|2038.8|2032.8|2036.3|2030.3|2039|2033|2036.3|2030.3|22
1606985100000|2020-12-03 08:45:00|2036.5|2030.5|2036.3|2030.3|2037.8|2031.8|2034.3|2028.3|40
1606985400000|2020-12-03 08:50:00|2036|2030|2035.3|2029.3|2036|2030|2033.8|2027.8|33
1606985700000|2020-12-03 08:55:00|2035.5|2029.5|2036|2030|2037|2031|2035.5|2029.5|14
1606986000000|2020-12-03 09:00:00|2036.3|2030.3|2037|2031|2038|2032|2036.3|2030.3|23
1606986300000|2020-12-03 09:05:00|2037.3|2031.3|2035.3|2029.3|2037.3|2031.3|2034.3|2028.3|35
1606986600000|2020-12-03 09:10:00|2035|2029|2037.3|2031.3|2037.3|2031.3|2034.8|2028.8|28
1606986900000|2020-12-03 09:15:00|2037|2031|2035.8|2029.8|2037|2031|2035.8|2029.8|20
1606987200000|2020-12-03 09:20:00|2036|2030|2034.3|2028.3|2036|2030|2033.8|2027.8|15
1606987500000|2020-12-03 09:25:00|2034|2028|2032.5|2026.5|2034|2028|2029.8|2023.8|37
1606987800000|2020-12-03 09:30:00|2032.3|2026.3|2031.3|2025.3|2032.8|2026.8|2030.3|2024.3|37
1606988100000|2020-12-03 09:35:00|2031|2025|2030.3|2024.3|2031.8|2025.8|2030.3|2024.3|12
1606988400000|2020-12-03 09:40:00|2030|2024|2032.3|2026.3|2033|2027|2029|2023|51
1606988700000|2020-12-03 09:45:00|2032.5|2026.5|2031.5|2025.5|2032.8|2026.8|2031.5|2025.5|35
1606989000000|2020-12-03 09:50:00|2031|2025|2030.3|2024.3|2031|2025|2028.8|2022.8|19
1606989300000|2020-12-03 09:55:00|2030|2024|2031.3|2025.3|2033|2027|2029.8|2023.8|39
1606989600000|2020-12-03 10:00:00|2031.5|2025.5|2032.8|2026.8|2033|2027|2031.5|2025.5|28
1606989900000|2020-12-03 10:05:00|2033|2027|2032.3|2026.3|2033|2027|2031.5|2025.5|12
1606990200000|2020-12-03 10:10:00|2032.5|2026.5|2030|2024|2032.8|2026.8|2029.8|2023.8|18
1606990500000|2020-12-03 10:15:00|2030.3|2024.3|2031.3|2025.3|2032|2026|2030.3|2024.3|15
1606990800000|2020-12-03 10:20:00|2031.5|2025.5|2030.8|2024.8|2032|2026|2030.5|2024.5|6
1606991100000|2020-12-03 10:25:00|2031|2025|2030.8|2024.8|2031|2025|2030.8|2024.8|2
1606991400000|2020-12-03 10:30:00|2031|2025|2033.3|2027.3|2033.3|2027.3|2031|2025|5
1606991700000|2020-12-03 10:35:00|2033|2027|2033.8|2027.8|2034|2028|2032.3|2026.3|8
1606992000000|2020-12-03 10:40:00|2034.3|2028.3|2033.8|2027.8|2034.5|2028.5|2033|2027|13
1606992300000|2020-12-03 10:45:00|2034|2028|2035.3|2029.3|2035.8|2029.8|2034|2028|10
1606992600000|2020-12-03 10:50:00|2035.8|2029.8|2036.8|2030.8|2037.3|2031.3|2035.8|2029.8|23
1606992900000|2020-12-03 10:55:00|2036.5|2030.5|2038.8|2032.8|2039.3|2033.3|2035.8|2029.8|28
1606993200000|2020-12-03 11:00:00|2038.5|2032.5|2039.3|2033.3|2039.3|2033.3|2038.3|2032.3|6
1606993500000|2020-12-03 11:05:00|2039|2033|2039.8|2033.8|2040.5|2034.5|2038.8|2032.8|11
1606993800000|2020-12-03 11:10:00|2040|2034|2040.5|2034.5|2040.8|2034.8|2039.8|2033.8|10
1606994100000|2020-12-03 11:15:00|2040.8|2034.8|2042|2036|2042.5|2036.5|2040.5|2034.5|17
1606994400000|2020-12-03 11:20:00|2042.3|2036.3|2041.3|2035.3|2042.5|2036.5|2041.3|2035.3|7
1606994700000|2020-12-03 11:25:00|2041|2035|2041|2035|2041.5|2035.5|2040.3|2034.3|20
1606995000000|2020-12-03 11:30:00|2041.3|2035.3|2044.3|2038.3|2045|2039|2040.8|2034.8|19
1606995300000|2020-12-03 11:35:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.8|2037.8|15
1606995600000|2020-12-03 11:40:00|2044.3|2038.3|2044.5|2038.5|2044.5|2038.5|2043|2037|16
1606995900000|2020-12-03 11:45:00|2044.8|2038.8|2046.3|2040.3|2046.3|2040.3|2043.8|2037.8|22
1606996200000|2020-12-03 11:50:00|2045.8|2039.8|2044.3|2038.3|2045.8|2039.8|2044|2038|11
1606996500000|2020-12-03 11:55:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.3|2037.3|10
1606996800000|2020-12-03 12:00:00|2044.3|2038.3|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|6
1606997100000|2020-12-03 12:05:00|2044.5|2038.5|2043.3|2037.3|2044.5|2038.5|2043.3|2037.3|3
1606997400000|2020-12-03 12:10:00|2042.8|2036.8|2045.3|2039.3|2045.5|2039.5|2042.8|2036.8|23
1606997700000|2020-12-03 12:15:00|2045|2039|2044.5|2038.5|2045|2039|2043.8|2037.8|8
1606998000000|2020-12-03 12:20:00|2044.3|2038.3|2042.3|2036.3|2044.3|2038.3|2042.3|2036.3|12
1606998300000|2020-12-03 12:25:00|2041.8|2035.8|2042|2036|2042|2036|2040.3|2034.3|19
1606998600000|2020-12-03 12:30:00|2042.3|2036.3|2042.8|2036.8|2043.3|2037.3|2041.8|2035.8|22
1606998900000|2020-12-03 12:35:00|2043|2037|2043.3|2037.3|2043.5|2037.5|2042.5|2036.5|18
1606999200000|2020-12-03 12:40:00|2043.5|2037.5|2042.8|2036.8|2043.5|2037.5|2042.3|2036.3|5
1606999500000|2020-12-03 12:45:00|2042.5|2036.5|2041.5|2035.5|2044|2038|2041.5|2035.5|16
1606999800000|2020-12-03 12:50:00|2041.3|2035.3|2041.8|2035.8|2041.8|2035.8|2041.3|2035.3|15
1607000100000|2020-12-03 12:55:00|2042|2036|2042.8|2036.8|2043.3|2037.3|2041.8|2035.8|37
1607000400000|2020-12-03 13:00:00|2043|2037|2041.5|2035.5|2043.8|2037.8|2039.3|2033.3|85
1607000700000|2020-12-03 13:05:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2039.8|2033.8|62
1607001000000|2020-12-03 13:10:00|2041.8|2035.8|2041|2035|2042|2036|2040.3|2034.3|43
1607001300000|2020-12-03 13:15:00|2041.3|2035.3|2041|2035|2042.8|2036.8|2040.8|2034.8|54
1607001600000|2020-12-03 13:20:00|2040.8|2034.8|2039.5|2033.5|2040.8|2034.8|2039.3|2033.3|42
1607001900000|2020-12-03 13:25:00|2039|2033|2036.3|2030.3|2039|2033|2035.5|2029.5|57
1607002200000|2020-12-03 13:30:00|2037|2031|2034.3|2028.3|2037.8|2031.8|2034|2028|63
1607002500000|2020-12-03 13:35:00|2034|2028|2036|2030|2036.8|2030.8|2034|2028|42
1607002800000|2020-12-03 13:40:00|2035.8|2029.8|2035.3|2029.3|2036.5|2030.5|2034.5|2028.5|29
1607003100000|2020-12-03 13:45:00|2035|2029|2033.5|2027.5|2035.3|2029.3|2032.8|2026.8|73
1607003400000|2020-12-03 13:50:00|2033.8|2027.8|2030|2024|2035|2029|2029.5|2023.5|99
1607003700000|2020-12-03 13:55:00|2029.8|2023.8|2023.8|2017.8|2030|2024|2023.8|2017.8|212
1607004000000|2020-12-03 14:00:00|2024|2018|2019.4|2013.4|2024.3|2018.3|2016|2010|168
1607004300000|2020-12-03 14:05:00|2019.1|2013.1|2023.6|2017.6|2025.6|2019.6|2018.6|2012.6|127
1607004600000|2020-12-03 14:10:00|2023.9|2017.9|2026.1|2020.1|2026.9|2020.9|2022.1|2016.1|87
1607004900000|2020-12-03 14:15:00|2026.4|2020.4|2030.4|2024.4|2031.9|2025.9|2026.1|2020.1|85
1607005200000|2020-12-03 14:20:00|2030.6|2024.6|2032|2026|2033.5|2027.5|2029.5|2023.5|103
1607005500000|2020-12-03 14:25:00|2032.3|2026.3|2032|2026|2033.8|2027.8|2031.3|2025.3|48
1607005800000|2020-12-03 14:30:00|2031.8|2025.8|2029.3|2023.3|2032.3|2026.3|2029.3|2023.3|55
1607006100000|2020-12-03 14:35:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028|2022|66
1607006400000|2020-12-03 14:40:00|2029.5|2023.5|2028.8|2022.8|2029.8|2023.8|2028|2022|36
1607006700000|2020-12-03 14:45:00|2028.5|2022.5|2022.8|2016.8|2028.5|2022.5|2021.8|2015.8|72
1607007000000|2020-12-03 14:50:00|2022.5|2016.5|2024.3|2018.3|2024.8|2018.8|2022.3|2016.3|38
1607007300000|2020-12-03 14:55:00|2024|2018|2023|2017|2024|2018|2021.3|2015.3|76
1607007600000|2020-12-03 15:00:00|2023.3|2017.3|2022.8|2016.8|2026.8|2020.8|2022.8|2016.8|80
1607007900000|2020-12-03 15:05:00|2022.5|2016.5|2020.3|2014.3|2022.5|2016.5|2020.3|2014.3|48
1607008200000|2020-12-03 15:10:00|2020|2014|2019.3|2013.3|2020|2014|2017.5|2011.5|54
1607008500000|2020-12-03 15:15:00|2019|2013|2023.3|2017.3|2023.3|2017.3|2018.5|2012.5|58
1607008800000|2020-12-03 15:20:00|2023.5|2017.5|2025.3|2019.3|2026|2020|2023.5|2017.5|23
1607009100000|2020-12-03 15:25:00|2025|2019|2027.3|2021.3|2029|2023|2025|2019|56
1607009400000|2020-12-03 15:30:00|2027.5|2021.5|2026.8|2020.8|2029.5|2023.5|2026.8|2020.8|63
1607009700000|2020-12-03 15:35:00|2027|2021|2026.8|2020.8|2028.3|2022.3|2026.5|2020.5|33
1607010000000|2020-12-03 15:40:00|2026.5|2020.5|2029|2023|2029|2023|2025.5|2019.5|49
1607010300000|2020-12-03 15:45:00|2028.8|2022.8|2022|2016|2028.8|2022.8|2022|2016|47
1607010600000|2020-12-03 15:50:00|2022.3|2016.3|2024|2018|2025.5|2019.5|2021.5|2015.5|58
1607010900000|2020-12-03 15:55:00|2023.8|2017.8|2024.8|2018.8|2025.3|2019.3|2021.5|2015.5|57
1607011200000|2020-12-03 16:00:00|2024.3|2018.3|2025.3|2019.3|2025.3|2019.3|2023|2017|26
1607011500000|2020-12-03 16:05:00|2025|2019|2022|2016|2025.3|2019.3|2021.5|2015.5|31
1607011800000|2020-12-03 16:10:00|2022.3|2016.3|2024.8|2018.8|2025.3|2019.3|2022|2016|39
1607012100000|2020-12-03 16:15:00|2025|2019|2023.8|2017.8|2025.3|2019.3|2023.3|2017.3|27
1607012400000|2020-12-03 16:20:00|2023.5|2017.5|2022.8|2016.8|2024.8|2018.8|2022.8|2016.8|14
1607012700000|2020-12-03 16:25:00|2022.5|2016.5|2023.8|2017.8|2025|2019|2021.3|2015.3|52
1607013000000|2020-12-03 16:30:00|2023.5|2017.5|2029|2023|2036|2030|2023.5|2017.5|277
1607013300000|2020-12-03 16:35:00|2028.8|2022.8|2029.8|2023.8|2030.8|2024.8|2027.3|2021.3|54
1607013600000|2020-12-03 16:40:00|2029.5|2023.5|2029.3|2023.3|2030|2024|2028.8|2022.8|45
1607013900000|2020-12-03 16:45:00|2029.5|2023.5|2024.8|2018.8|2029.5|2023.5|2023.3|2017.3|68
1607014200000|2020-12-03 16:50:00|2024.5|2018.5|2024.8|2018.8|2026|2020|2024.3|2018.3|26
1607014500000|2020-12-03 16:55:00|2024.3|2018.3|2024.3|2018.3|2024.8|2018.8|2023|2017|23
1607014800000|2020-12-03 17:00:00|2024.8|2018.8|2025.3|2019.3|2025.5|2019.5|2024.5|2018.5|12
1607015100000|2020-12-03 17:05:00|2025.5|2019.5|2026.3|2020.3|2026.3|2020.3|2025.5|2019.5|2
1607015400000|2020-12-03 17:10:00|2026|2020|2025.3|2019.3|2026|2020|2025.3|2019.3|6
1607015700000|2020-12-03 17:15:00|2025|2019|2026|2020|2026|2020|2025|2019|10
1607016000000|2020-12-03 17:20:00|2025.8|2019.8|2026.3|2020.3|2026.5|2020.5|2025.8|2019.8|7
1607016300000|2020-12-03 17:25:00|2026.5|2020.5|2025.8|2019.8|2026.8|2020.8|2025.8|2019.8|6
1607016600000|2020-12-03 17:30:00|2025.5|2019.5|2025|2019|2025.5|2019.5|2024.5|2018.5|16
1607016900000|2020-12-03 17:35:00|2025.3|2019.3|2023.3|2017.3|2025.5|2019.5|2023.3|2017.3|13
1607017200000|2020-12-03 17:40:00|2023|2017|2021.8|2015.8|2023|2017|2021|2015|30
1607017500000|2020-12-03 17:45:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|7
1607017800000|2020-12-03 17:50:00|2021.3|2015.3|2019.3|2013.3|2021.5|2015.5|2019|2013|19
1607018100000|2020-12-03 17:55:00|2019|2013|2022.5|2016.5|2022.8|2016.8|2018.5|2012.5|17
1607043600000|2020-12-04 01:00:00|2019.1|2013.1|2020.8|2014.8|2020.8|2014.8|2019.1|2013.1|10
1607043900000|2020-12-04 01:05:00|2020.9|2014.9|2025.8|2019.8|2026.1|2020.1|2020|2014|92
1607044200000|2020-12-04 01:10:00|2025.5|2019.5|2025.9|2019.9|2027.3|2021.3|2025.5|2019.5|47
1607044500000|2020-12-04 01:15:00|2025.8|2019.8|2025.8|2019.8|2027.1|2021.1|2025.5|2019.5|26
1607044800000|2020-12-04 01:20:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025|2019|13
1607045100000|2020-12-04 01:25:00|2026.5|2020.5|2027.3|2021.3|2027.5|2021.5|2026.5|2020.5|8
1607045400000|2020-12-04 01:30:00|2027|2021|2025.3|2019.3|2027|2021|2024.5|2018.5|21
1607045700000|2020-12-04 01:35:00|2025.8|2019.8|2022.5|2016.5|2025.8|2019.8|2022.5|2016.5|20
1607046000000|2020-12-04 01:40:00|2022.8|2016.8|2023.9|2017.9|2024.1|2018.1|2022.8|2016.8|15
1607046300000|2020-12-04 01:45:00|2024.1|2018.1|2029.5|2023.5|2029.8|2023.8|2023.8|2017.8|51
1607046600000|2020-12-04 01:50:00|2029.3|2023.3|2029.8|2023.8|2029.9|2023.9|2028.1|2022.1|19
1607046900000|2020-12-04 01:55:00|2030|2024|2031|2025|2031|2025|2029.6|2023.6|27
1607047200000|2020-12-04 02:00:00|2030.9|2024.9|2031.4|2025.4|2031.4|2025.4|2030.9|2024.9|10
1607047500000|2020-12-04 02:05:00|2031.1|2025.1|2031.5|2025.5|2031.6|2025.6|2030.9|2024.9|14
1607047800000|2020-12-04 02:10:00|2031.6|2025.6|2032.5|2026.5|2033.5|2027.5|2031.5|2025.5|34
1607048100000|2020-12-04 02:15:00|2031.8|2025.8|2030.9|2024.9|2031.8|2025.8|2030.4|2024.4|3
1607048700000|2020-12-04 02:25:00|2031.3|2025.3|2032.1|2026.1|2032.1|2026.1|2031.3|2025.3|4
1607049000000|2020-12-04 02:30:00|2032.4|2026.4|2035.1|2029.1|2035.8|2029.8|2032.4|2026.4|62
1607049300000|2020-12-04 02:35:00|2034.9|2028.9|2034.6|2028.6|2035.8|2029.8|2034.5|2028.5|24
1607049600000|2020-12-04 02:40:00|2034.9|2028.9|2033|2027|2035.1|2029.1|2031.8|2025.8|24
1607049900000|2020-12-04 02:45:00|2033.1|2027.1|2035.5|2029.5|2036.6|2030.6|2033.1|2027.1|48
1607050200000|2020-12-04 02:50:00|2035.9|2029.9|2035.8|2029.8|2036.1|2030.1|2035.8|2029.8|4
1607050500000|2020-12-04 02:55:00|2035.6|2029.6|2035.4|2029.4|2036.5|2030.5|2033.8|2027.8|27
1607050800000|2020-12-04 03:00:00|2035.6|2029.6|2035.8|2029.8|2036.1|2030.1|2035.6|2029.6|6
1607051100000|2020-12-04 03:05:00|2035.9|2029.9|2034.4|2028.4|2035.9|2029.9|2033.5|2027.5|16
1607051400000|2020-12-04 03:10:00|2034.6|2028.6|2036.3|2030.3|2036.3|2030.3|2034.4|2028.4|10
1607051700000|2020-12-04 03:15:00|2036|2030|2034.8|2028.8|2036|2030|2034.8|2028.8|7
1607052000000|2020-12-04 03:20:00|2035|2029|2035.9|2029.9|2036.5|2030.5|2035|2029|12
1607052300000|2020-12-04 03:25:00|2035.8|2029.8|2035.5|2029.5|2037.4|2031.4|2035|2029|36
1607052600000|2020-12-04 03:30:00|2035.3|2029.3|2035|2029|2035.3|2029.3|2034.6|2028.6|6
1607052900000|2020-12-04 03:35:00|2034.8|2028.8|2034.6|2028.6|2034.8|2028.8|2034.5|2028.5|4
1607053500000|2020-12-04 03:45:00|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|2
1607053800000|2020-12-04 03:50:00|2035|2029|2035.8|2029.8|2035.8|2029.8|2035|2029|4
1607054100000|2020-12-04 03:55:00|2036|2030|2036|2030|2036|2030|2036|2030|1
1607054700000|2020-12-04 04:05:00|2035.8|2029.8|2035.8|2029.8|2036|2030|2035.8|2029.8|3
1607055000000|2020-12-04 04:10:00|2036|2030|2035.3|2029.3|2036|2030|2035.1|2029.1|5
1607055300000|2020-12-04 04:15:00|2035|2029|2035.3|2029.3|2035.3|2029.3|2034.9|2028.9|3
1607055600000|2020-12-04 04:20:00|2036|2030|2035.8|2029.8|2036|2030|2035.8|2029.8|2
1607057100000|2020-12-04 04:45:00|2035.1|2029.1|2035.5|2029.5|2035.5|2029.5|2035.1|2029.1|3
1607057400000|2020-12-04 04:50:00|2035.3|2029.3|2035.5|2029.5|2035.5|2029.5|2035|2029|5
1607057700000|2020-12-04 04:55:00|2035.8|2029.8|2035.1|2029.1|2035.8|2029.8|2035.1|2029.1|3
1607058000000|2020-12-04 05:00:00|2035.3|2029.3|2035.1|2029.1|2035.5|2029.5|2034.9|2028.9|7
1607058300000|2020-12-04 05:05:00|2035.3|2029.3|2035.8|2029.8|2035.8|2029.8|2035.3|2029.3|3
1607058600000|2020-12-04 05:10:00|2036|2030|2036.5|2030.5|2036.6|2030.6|2035.8|2029.8|11
1607058900000|2020-12-04 05:15:00|2036.8|2030.8|2036.8|2030.8|2037|2031|2036.8|2030.8|4
1607059200000|2020-12-04 05:20:00|2037|2031|2037|2031|2037|2031|2037|2031|1
1607059800000|2020-12-04 05:30:00|2037.4|2031.4|2039.8|2033.8|2039.9|2033.9|2037.3|2031.3|56
1607060100000|2020-12-04 05:35:00|2040.3|2034.3|2039.6|2033.6|2041.5|2035.5|2039|2033|59
1607060400000|2020-12-04 05:40:00|2040|2034|2041.3|2035.3|2041.5|2035.5|2039.6|2033.6|23
1607060700000|2020-12-04 05:45:00|2041.1|2035.1|2038|2032|2041.1|2035.1|2038|2032|34
1607061000000|2020-12-04 05:50:00|2037.9|2031.9|2036.5|2030.5|2038.8|2032.8|2036.5|2030.5|37
1607061300000|2020-12-04 05:55:00|2036.6|2030.6|2036.6|2030.6|2037.1|2031.1|2036.3|2030.3|19
1607061600000|2020-12-04 06:00:00|2036.4|2030.4|2037.5|2031.5|2037.5|2031.5|2035.4|2029.4|32
1607061900000|2020-12-04 06:05:00|2037.8|2031.8|2037.9|2031.9|2038.5|2032.5|2037.4|2031.4|18
1607062200000|2020-12-04 06:10:00|2038|2032|2038|2032|2038|2032|2038|2032|1
1607062500000|2020-12-04 06:15:00|2038.3|2032.3|2039|2033|2039.5|2033.5|2038.3|2032.3|15
1607062800000|2020-12-04 06:20:00|2039.1|2033.1|2039.3|2033.3|2039.5|2033.5|2039|2033|13
1607063100000|2020-12-04 06:25:00|2039|2033|2038.1|2032.1|2039|2033|2038.1|2032.1|7
1607063400000|2020-12-04 06:30:00|2037.9|2031.9|2037.8|2031.8|2037.9|2031.9|2036.8|2030.8|13
1607063700000|2020-12-04 06:35:00|2037.6|2031.6|2039.3|2033.3|2039.5|2033.5|2037.4|2031.4|41
1607064000000|2020-12-04 06:40:00|2039.5|2033.5|2039|2033|2041.1|2035.1|2039|2033|34
1607064300000|2020-12-04 06:45:00|2039.3|2033.3|2040.9|2034.9|2041.1|2035.1|2039.3|2033.3|22
1607064600000|2020-12-04 06:50:00|2040.6|2034.6|2040|2034|2040.6|2034.6|2039.8|2033.8|10
1607064900000|2020-12-04 06:55:00|2039.8|2033.8|2038.8|2032.8|2039.8|2033.8|2038.8|2032.8|7
1607065200000|2020-12-04 07:00:00|2039|2033|2038.3|2032.3|2039|2033|2037|2031|31
1607065500000|2020-12-04 07:05:00|2038.4|2032.4|2039.5|2033.5|2039.6|2033.6|2038.3|2032.3|15
1607065800000|2020-12-04 07:10:00|2039.3|2033.3|2039.8|2033.8|2039.8|2033.8|2038.3|2032.3|11
1607066100000|2020-12-04 07:15:00|2039.5|2033.5|2040.9|2034.9|2041.6|2035.6|2039.1|2033.1|11
1607066400000|2020-12-04 07:20:00|2040.8|2034.8|2040.6|2034.6|2041.1|2035.1|2040.4|2034.4|11
1607067000000|2020-12-04 07:30:00|2040.5|2034.5|2040.6|2034.6|2040.6|2034.6|2040.3|2034.3|5
1607067300000|2020-12-04 07:35:00|2041.1|2035.1|2041.3|2035.3|2041.6|2035.6|2041|2035|9
1607067600000|2020-12-04 07:40:00|2041|2035|2042.5|2036.5|2042.8|2036.8|2041|2035|9
1607067900000|2020-12-04 07:45:00|2042.6|2036.6|2043.4|2037.4|2043.4|2037.4|2042.6|2036.6|5
1607068200000|2020-12-04 07:50:00|2043.3|2037.3|2047|2041|2047.6|2041.6|2043.3|2037.3|21
1607068500000|2020-12-04 07:55:00|2046.9|2040.9|2049|2043|2049|2043|2046.3|2040.3|18
1607068800000|2020-12-04 08:00:00|2049.3|2043.3|2046.3|2040.3|2050|2044|2045.8|2039.8|35
1607069100000|2020-12-04 08:05:00|2046|2040|2043.5|2037.5|2048.5|2042.5|2043.5|2037.5|28
1607069400000|2020-12-04 08:10:00|2043.3|2037.3|2044.8|2038.8|2045|2039|2043.3|2037.3|14
1607069700000|2020-12-04 08:15:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044|2038|21
1607070000000|2020-12-04 08:20:00|2044.5|2038.5|2044.3|2038.3|2044.8|2038.8|2043.8|2037.8|6
1607070300000|2020-12-04 08:25:00|2044.5|2038.5|2043.3|2037.3|2044.8|2038.8|2043|2037|17
1607070600000|2020-12-04 08:30:00|2043|2037|2044.8|2038.8|2044.8|2038.8|2043|2037|7
1607070900000|2020-12-04 08:35:00|2045|2039|2045.8|2039.8|2046.8|2040.8|2044.5|2038.5|9
1607071200000|2020-12-04 08:40:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.8|2038.8|3
1607071500000|2020-12-04 08:45:00|2045|2039|2043.3|2037.3|2045.8|2039.8|2042.3|2036.3|16
1607071800000|2020-12-04 08:50:00|2043|2037|2042.8|2036.8|2044|2038|2042.8|2036.8|23
1607072100000|2020-12-04 08:55:00|2043|2037|2043.5|2037.5|2044.5|2038.5|2042.8|2036.8|14
1607072400000|2020-12-04 09:00:00|2043.8|2037.8|2044.3|2038.3|2045|2039|2043.8|2037.8|10
1607072700000|2020-12-04 09:05:00|2043.8|2037.8|2042.3|2036.3|2043.8|2037.8|2042|2036|13
1607073000000|2020-12-04 09:10:00|2042|2036|2042|2036|2042|2036|2042|2036|1
1607073300000|2020-12-04 09:15:00|2042.3|2036.3|2042.8|2036.8|2042.8|2036.8|2042|2036|9
1607073600000|2020-12-04 09:20:00|2043|2037|2045.3|2039.3|2045.3|2039.3|2042.8|2036.8|25
1607073900000|2020-12-04 09:25:00|2045.5|2039.5|2044.8|2038.8|2046.5|2040.5|2044.5|2038.5|13
1607074200000|2020-12-04 09:30:00|2045|2039|2043.3|2037.3|2045|2039|2043|2037|19
1607074500000|2020-12-04 09:35:00|2044.3|2038.3|2044.3|2038.3|2044.8|2038.8|2042.8|2036.8|22
1607074800000|2020-12-04 09:40:00|2044.8|2038.8|2045.8|2039.8|2046.5|2040.5|2044|2038|18
1607075100000|2020-12-04 09:45:00|2046|2040|2044.3|2038.3|2046|2040|2043.3|2037.3|27
1607075400000|2020-12-04 09:50:00|2044|2038|2044.8|2038.8|2044.8|2038.8|2043.8|2037.8|13
1607075700000|2020-12-04 09:55:00|2045|2039|2044.8|2038.8|2045.5|2039.5|2044.5|2038.5|7
1607076000000|2020-12-04 10:00:00|2044.5|2038.5|2044|2038|2045|2039|2042.8|2036.8|21
1607076300000|2020-12-04 10:05:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|2
1607076600000|2020-12-04 10:10:00|2043.8|2037.8|2043.5|2037.5|2044.3|2038.3|2043.3|2037.3|12
1607076900000|2020-12-04 10:15:00|2043.8|2037.8|2044.8|2038.8|2045|2039|2043.8|2037.8|13
1607077200000|2020-12-04 10:20:00|2045|2039|2046.8|2040.8|2047|2041|2043.5|2037.5|23
1607077500000|2020-12-04 10:25:00|2047|2041|2047.8|2041.8|2048.5|2042.5|2047|2041|18
1607077800000|2020-12-04 10:30:00|2047.5|2041.5|2048.3|2042.3|2048.8|2042.8|2046.8|2040.8|18
1607078100000|2020-12-04 10:35:00|2048.5|2042.5|2048.3|2042.3|2049.3|2043.3|2048|2042|15
1607078400000|2020-12-04 10:40:00|2048|2042|2048.3|2042.3|2048.3|2042.3|2047.8|2041.8|4
1607079000000|2020-12-04 10:50:00|2048.5|2042.5|2048.3|2042.3|2050.3|2044.3|2048.3|2042.3|16
1607079300000|2020-12-04 10:55:00|2048.5|2042.5|2048|2042|2048.8|2042.8|2047.3|2041.3|15
1607079600000|2020-12-04 11:00:00|2047.8|2041.8|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|7
1607079900000|2020-12-04 11:05:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1607080200000|2020-12-04 11:10:00|2048|2042|2049.3|2043.3|2049.5|2043.5|2048|2042|8
1607080500000|2020-12-04 11:15:00|2049.5|2043.5|2048.3|2042.3|2049.8|2043.8|2048.3|2042.3|7
1607080800000|2020-12-04 11:20:00|2048|2042|2048|2042|2048|2042|2047.5|2041.5|5
1607081100000|2020-12-04 11:25:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1607081400000|2020-12-04 11:30:00|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|4
1607081700000|2020-12-04 11:35:00|2048|2042|2048.3|2042.3|2048.5|2042.5|2048|2042|3
1607082000000|2020-12-04 11:40:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|4
1607082600000|2020-12-04 11:50:00|2047.3|2041.3|2046.5|2040.5|2047.3|2041.3|2046.5|2040.5|2
1607082900000|2020-12-04 11:55:00|2046.8|2040.8|2048.5|2042.5|2049|2043|2046.5|2040.5|19
1607083200000|2020-12-04 12:00:00|2048.3|2042.3|2047.3|2041.3|2048.3|2042.3|2047.3|2041.3|4
1607083500000|2020-12-04 12:05:00|2047|2041|2046.8|2040.8|2047.5|2041.5|2046.8|2040.8|7
1607083800000|2020-12-04 12:10:00|2047|2041|2046.8|2040.8|2048|2042|2046.8|2040.8|11
1607084100000|2020-12-04 12:15:00|2046.5|2040.5|2046.8|2040.8|2046.8|2040.8|2046.3|2040.3|6
1607084400000|2020-12-04 12:20:00|2046.5|2040.5|2045.5|2039.5|2046.5|2040.5|2045|2039|15
1607084700000|2020-12-04 12:25:00|2045.8|2039.8|2046|2040|2046.5|2040.5|2045.8|2039.8|8
1607085000000|2020-12-04 12:30:00|2046.3|2040.3|2045.5|2039.5|2046.3|2040.3|2045.3|2039.3|10
1607085300000|2020-12-04 12:35:00|2045.3|2039.3|2045.8|2039.8|2046|2040|2045.3|2039.3|5
1607085600000|2020-12-04 12:40:00|2046|2040|2046.3|2040.3|2047|2041|2046|2040|5
1607085900000|2020-12-04 12:45:00|2046|2040|2045.3|2039.3|2046|2040|2044.3|2038.3|14
1607086200000|2020-12-04 12:50:00|2045|2039|2045.3|2039.3|2046|2040|2044.8|2038.8|19
1607086500000|2020-12-04 12:55:00|2045.5|2039.5|2043.3|2037.3|2046|2040|2042|2036|86
1607086800000|2020-12-04 13:00:00|2043.5|2037.5|2044|2038|2046.3|2040.3|2042|2036|99
1607087100000|2020-12-04 13:05:00|2044.3|2038.3|2044.5|2038.5|2045.5|2039.5|2043.3|2037.3|42
1607087400000|2020-12-04 13:10:00|2044.3|2038.3|2041|2035|2044.3|2038.3|2040|2034|66
1607087700000|2020-12-04 13:15:00|2041.3|2035.3|2036.5|2030.5|2041.3|2035.3|2035.3|2029.3|69
1607088000000|2020-12-04 13:20:00|2036.8|2030.8|2038.8|2032.8|2039|2033|2035|2029|56
1607088300000|2020-12-04 13:25:00|2038.5|2032.5|2039|2033|2039.3|2033.3|2036.8|2030.8|25
1607088600000|2020-12-04 13:30:00|2039.5|2033.5|2038.8|2032.8|2040.5|2034.5|2037.8|2031.8|74
1607088900000|2020-12-04 13:35:00|2039|2033|2037|2031|2039.5|2033.5|2036.3|2030.3|49
1607089200000|2020-12-04 13:40:00|2037.3|2031.3|2037|2031|2038|2032|2036.3|2030.3|32
1607089500000|2020-12-04 13:45:00|2037.3|2031.3|2036.8|2030.8|2037.3|2031.3|2034.5|2028.5|52
1607089800000|2020-12-04 13:50:00|2037|2031|2036.5|2030.5|2037.5|2031.5|2035|2029|44
1607090100000|2020-12-04 13:55:00|2036.3|2030.3|2037.8|2031.8|2037.8|2031.8|2034.8|2028.8|41
1607090400000|2020-12-04 14:00:00|2038|2032|2036.5|2030.5|2038|2032|2036|2030|62
1607090700000|2020-12-04 14:05:00|2036.3|2030.3|2037.3|2031.3|2037.8|2031.8|2035.3|2029.3|41
1607091000000|2020-12-04 14:10:00|2037|2031|2037.3|2031.3|2037.8|2031.8|2036|2030|38
1607091300000|2020-12-04 14:15:00|2037.5|2031.5|2039.3|2033.3|2039.3|2033.3|2037.5|2031.5|29
1607091600000|2020-12-04 14:20:00|2039|2033|2041.5|2035.5|2042|2036|2039|2033|33
1607091900000|2020-12-04 14:25:00|2041.8|2035.8|2041.5|2035.5|2042|2036|2040.8|2034.8|21
1607092200000|2020-12-04 14:30:00|2041.3|2035.3|2041.8|2035.8|2042.8|2036.8|2040.8|2034.8|67
1607092500000|2020-12-04 14:35:00|2042|2036|2042.8|2036.8|2043|2037|2041.3|2035.3|44
1607092800000|2020-12-04 14:40:00|2043|2037|2041.3|2035.3|2044|2038|2040.8|2034.8|25
1607093100000|2020-12-04 14:45:00|2041.5|2035.5|2042.8|2036.8|2043.3|2037.3|2040.8|2034.8|26
1607093400000|2020-12-04 14:50:00|2043|2037|2042.5|2036.5|2043.3|2037.3|2042.3|2036.3|24
1607093700000|2020-12-04 14:55:00|2042.3|2036.3|2041.8|2035.8|2042.5|2036.5|2041.3|2035.3|16
1607094000000|2020-12-04 15:00:00|2042|2036|2041.8|2035.8|2043.3|2037.3|2041.5|2035.5|17
1607094300000|2020-12-04 15:05:00|2042|2036|2045.3|2039.3|2045.8|2039.8|2042|2036|39
1607094600000|2020-12-04 15:10:00|2045|2039|2046.8|2040.8|2046.8|2040.8|2045|2039|42
1607094900000|2020-12-04 15:15:00|2047.3|2041.3|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|19
1607095200000|2020-12-04 15:20:00|2047|2041|2045.8|2039.8|2047.3|2041.3|2045.5|2039.5|15
1607095500000|2020-12-04 15:25:00|2046.3|2040.3|2047|2041|2047.3|2041.3|2046.3|2040.3|16
1607095800000|2020-12-04 15:30:00|2047.3|2041.3|2050|2044|2050.3|2044.3|2047|2041|27
1607096100000|2020-12-04 15:35:00|2050.5|2044.5|2050.3|2044.3|2050.8|2044.8|2047.5|2041.5|46
1607096400000|2020-12-04 15:40:00|2050.5|2044.5|2050.3|2044.3|2051.3|2045.3|2050|2044|29
1607096700000|2020-12-04 15:45:00|2050.5|2044.5|2049.5|2043.5|2050.8|2044.8|2049|2043|34
1607097000000|2020-12-04 15:50:00|2049.8|2043.8|2049|2043|2049.8|2043.8|2048.3|2042.3|36
1607097300000|2020-12-04 15:55:00|2049.3|2043.3|2053|2047|2053.3|2047.3|2049.3|2043.3|26
1607097600000|2020-12-04 16:00:00|2053.5|2047.5|2051.5|2045.5|2056|2050|2049.8|2043.8|74
1607097900000|2020-12-04 16:05:00|2051.3|2045.3|2048.3|2042.3|2053|2047|2048|2042|57
1607098200000|2020-12-04 16:10:00|2048|2042|2046.5|2040.5|2048.5|2042.5|2046.5|2040.5|50
1607098500000|2020-12-04 16:15:00|2046.3|2040.3|2047.3|2041.3|2048.8|2042.8|2045.8|2039.8|40
1607098800000|2020-12-04 16:20:00|2047|2041|2046|2040|2048|2042|2045.3|2039.3|61
1607099100000|2020-12-04 16:25:00|2046.3|2040.3|2047.5|2041.5|2047.8|2041.8|2045.3|2039.3|47
1607099400000|2020-12-04 16:30:00|2047.8|2041.8|2047.8|2041.8|2051.3|2045.3|2041.8|2035.8|129
1607099700000|2020-12-04 16:35:00|2048|2042|2048|2042|2049|2043|2046.8|2040.8|33
1607100000000|2020-12-04 16:40:00|2048.3|2042.3|2047.5|2041.5|2048.8|2042.8|2046.8|2040.8|33
1607100300000|2020-12-04 16:45:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2046.3|2040.3|24
1607100600000|2020-12-04 16:50:00|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.3|2041.3|20
1607100900000|2020-12-04 16:55:00|2048.8|2042.8|2048.8|2042.8|2049.8|2043.8|2048.8|2042.8|11
1607101200000|2020-12-04 17:00:00|2048.5|2042.5|2047.5|2041.5|2049.3|2043.3|2047.3|2041.3|15
1607101500000|2020-12-04 17:05:00|2047|2041|2047.5|2041.5|2047.5|2041.5|2046.3|2040.3|15
1607101800000|2020-12-04 17:10:00|2047.3|2041.3|2046.3|2040.3|2047.5|2041.5|2045.8|2039.8|7
1607102100000|2020-12-04 17:15:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2045.8|2039.8|7
1607102400000|2020-12-04 17:20:00|2046.5|2040.5|2045.8|2039.8|2047.3|2041.3|2045.8|2039.8|7
1607102700000|2020-12-04 17:25:00|2045.3|2039.3|2047|2041|2047.5|2041.5|2045.3|2039.3|19
1607103000000|2020-12-04 17:30:00|2046.8|2040.8|2045.8|2039.8|2046.8|2040.8|2045.5|2039.5|10
1607103300000|2020-12-04 17:35:00|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.3|2039.3|3
1607103600000|2020-12-04 17:40:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|1
1607103900000|2020-12-04 17:45:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1607104200000|2020-12-04 17:50:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2046.3|2040.3|2
1607104500000|2020-12-04 17:55:00|2046|2040|2046|2040|2046|2040|2046|2040|1
1607302800000|2020-12-07 01:00:00|2048.3|2036.3|2051.1|2045.1|2051.1|2045.1|2048.3|2036.3|4
1607303100000|2020-12-07 01:05:00|2051.4|2045.4|2052.8|2046.8|2053.3|2047.3|2050.8|2044.8|21
1607303400000|2020-12-07 01:10:00|2052.6|2046.6|2051.8|2045.8|2052.6|2046.6|2050.5|2044.5|20
1607303700000|2020-12-07 01:15:00|2051.5|2045.5|2045.9|2039.9|2051.5|2045.5|2045.6|2039.6|59
1607304000000|2020-12-07 01:20:00|2045.5|2039.5|2041|2035|2045.5|2039.5|2041|2035|61
1607304300000|2020-12-07 01:25:00|2041.3|2035.3|2036.5|2030.5|2041.3|2035.3|2034.8|2028.8|97
1607304600000|2020-12-07 01:30:00|2036.8|2030.8|2032.8|2026.8|2037|2031|2032.8|2026.8|41
1607304900000|2020-12-07 01:35:00|2032.5|2026.5|2030.4|2024.4|2032.5|2026.5|2029.6|2023.6|70
1607305200000|2020-12-07 01:40:00|2030.3|2024.3|2029.1|2023.1|2031.1|2025.1|2028.8|2022.8|45
1607305500000|2020-12-07 01:45:00|2028.9|2022.9|2030.3|2024.3|2031|2025|2028.4|2022.4|54
1607305800000|2020-12-07 01:50:00|2030|2024|2030.3|2024.3|2030.8|2024.8|2029.6|2023.6|28
1607306100000|2020-12-07 01:55:00|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2028.6|2022.6|23
1607306400000|2020-12-07 02:00:00|2029.8|2023.8|2026|2020|2029.8|2023.8|2025|2019|63
1607306700000|2020-12-07 02:05:00|2026.3|2020.3|2021.6|2015.6|2026.3|2020.3|2021.4|2015.4|65
1607307000000|2020-12-07 02:10:00|2021.4|2015.4|2026.3|2020.3|2027.6|2021.6|2021.1|2015.1|69
1607307300000|2020-12-07 02:15:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|9
1607307600000|2020-12-07 02:20:00|2025.4|2019.4|2026.8|2020.8|2027.3|2021.3|2025.4|2019.4|13
1607307900000|2020-12-07 02:25:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1607308200000|2020-12-07 02:30:00|2026|2020|2029.5|2023.5|2029.9|2023.9|2026|2020|33
1607308500000|2020-12-07 02:35:00|2029.3|2023.3|2027.8|2021.8|2029.3|2023.3|2027.5|2021.5|22
1607308800000|2020-12-07 02:40:00|2027.6|2021.6|2028.3|2022.3|2028.6|2022.6|2027|2021|14
1607309100000|2020-12-07 02:45:00|2028|2022|2029.3|2023.3|2029.3|2023.3|2028|2022|8
1607309400000|2020-12-07 02:50:00|2029|2023|2025.9|2019.9|2029|2023|2025.9|2019.9|42
1607309700000|2020-12-07 02:55:00|2025.8|2019.8|2022.6|2016.6|2025.9|2019.9|2021.9|2015.9|40
1607310000000|2020-12-07 03:00:00|2022.8|2016.8|2024.9|2018.9|2025|2019|2022.5|2016.5|56
1607310300000|2020-12-07 03:05:00|2024.4|2018.4|2021.6|2015.6|2024.4|2018.4|2020.9|2014.9|56
1607310600000|2020-12-07 03:10:00|2021.5|2015.5|2018.3|2012.3|2022|2016|2017|2011|58
1607310900000|2020-12-07 03:15:00|2018|2012|2019.5|2013.5|2019.5|2013.5|2016.6|2010.6|45
1607311200000|2020-12-07 03:20:00|2019.3|2013.3|2020|2014|2022.1|2016.1|2019.1|2013.1|44
1607311500000|2020-12-07 03:25:00|2019.8|2013.8|2021.8|2015.8|2021.9|2015.9|2019.3|2013.3|37
1607311800000|2020-12-07 03:30:00|2022|2016|2023.6|2017.6|2023.8|2017.8|2022|2016|11
1607312100000|2020-12-07 03:35:00|2023.4|2017.4|2022.8|2016.8|2023.4|2017.4|2022.8|2016.8|4
1607312400000|2020-12-07 03:40:00|2022.5|2016.5|2022.8|2016.8|2023.5|2017.5|2022.5|2016.5|6
1607312700000|2020-12-07 03:45:00|2023.5|2017.5|2023.8|2017.8|2024.6|2018.6|2023.3|2017.3|8
1607313000000|2020-12-07 03:50:00|2023.5|2017.5|2023.1|2017.1|2023.5|2017.5|2023.1|2017.1|3
1607313300000|2020-12-07 03:55:00|2023|2017|2021.6|2015.6|2023|2017|2021.6|2015.6|6
1607313600000|2020-12-07 04:00:00|2021.8|2015.8|2022.6|2016.6|2022.9|2016.9|2021.8|2015.8|10
1607313900000|2020-12-07 04:05:00|2022.5|2016.5|2022.4|2016.4|2022.5|2016.5|2022.4|2016.4|2
1607314200000|2020-12-07 04:10:00|2022.1|2016.1|2021|2015|2022.1|2016.1|2021|2015|10
1607314500000|2020-12-07 04:15:00|2021.3|2015.3|2022.3|2016.3|2022.5|2016.5|2021.3|2015.3|5
1607314800000|2020-12-07 04:20:00|2022|2016|2022.3|2016.3|2022.3|2016.3|2022|2016|2
1607315700000|2020-12-07 04:35:00|2022.4|2016.4|2021|2015|2022.9|2016.9|2021|2015|8
1607316000000|2020-12-07 04:40:00|2020.9|2014.9|2019.5|2013.5|2020.9|2014.9|2019.5|2013.5|9
1607316300000|2020-12-07 04:45:00|2020|2014|2021.1|2015.1|2021.4|2015.4|2019.5|2013.5|24
1607316600000|2020-12-07 04:50:00|2020.9|2014.9|2021.5|2015.5|2021.5|2015.5|2020.5|2014.5|27
1607316900000|2020-12-07 04:55:00|2021.3|2015.3|2021.3|2015.3|2021.5|2015.5|2021.3|2015.3|4
1607317200000|2020-12-07 05:00:00|2021.4|2015.4|2021.3|2015.3|2021.4|2015.4|2021.3|2015.3|2
1607317500000|2020-12-07 05:05:00|2021.1|2015.1|2020.8|2014.8|2021.1|2015.1|2020.8|2014.8|3
1607317800000|2020-12-07 05:10:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2020.5|2014.5|3
1607318400000|2020-12-07 05:20:00|2021|2015|2024.3|2018.3|2024.3|2018.3|2020.6|2014.6|36
1607318700000|2020-12-07 05:25:00|2024.1|2018.1|2022.5|2016.5|2024.1|2018.1|2021.8|2015.8|14
1607319000000|2020-12-07 05:30:00|2022.8|2016.8|2024.5|2018.5|2025|2019|2022.5|2016.5|42
1607319300000|2020-12-07 05:35:00|2024.3|2018.3|2025.8|2019.8|2026.5|2020.5|2023|2017|41
1607319600000|2020-12-07 05:40:00|2025.5|2019.5|2024.5|2018.5|2026.8|2020.8|2024.5|2018.5|18
1607319900000|2020-12-07 05:45:00|2025.1|2019.1|2025.5|2019.5|2025.5|2019.5|2024|2018|12
1607320200000|2020-12-07 05:50:00|2025.3|2019.3|2024.5|2018.5|2025.3|2019.3|2024.5|2018.5|6
1607320500000|2020-12-07 05:55:00|2024.3|2018.3|2025.5|2019.5|2025.6|2019.6|2023.9|2017.9|21
1607320800000|2020-12-07 06:00:00|2025.3|2019.3|2024|2018|2025.3|2019.3|2023.1|2017.1|22
1607321100000|2020-12-07 06:05:00|2024.6|2018.6|2024.3|2018.3|2024.8|2018.8|2024.3|2018.3|16
1607321400000|2020-12-07 06:10:00|2024|2018|2021.5|2015.5|2024.3|2018.3|2020.4|2014.4|48
1607321700000|2020-12-07 06:15:00|2021.3|2015.3|2020|2014|2021.3|2015.3|2020|2014|17
1607322000000|2020-12-07 06:20:00|2018.9|2012.9|2018.5|2012.5|2018.9|2012.9|2017.4|2011.4|12
1607322300000|2020-12-07 06:25:00|2018.3|2012.3|2020|2014|2020.3|2014.3|2018.3|2012.3|13
1607322600000|2020-12-07 06:30:00|2020.3|2014.3|2021.3|2015.3|2022.3|2016.3|2020.3|2014.3|34
1607322900000|2020-12-07 06:35:00|2021.1|2015.1|2022.5|2016.5|2022.5|2016.5|2020.3|2014.3|20
1607323200000|2020-12-07 06:40:00|2022.8|2016.8|2021.4|2015.4|2022.8|2016.8|2020.4|2014.4|24
1607323500000|2020-12-07 06:45:00|2021.1|2015.1|2020.5|2014.5|2021.1|2015.1|2019|2013|22
1607323800000|2020-12-07 06:50:00|2020.3|2014.3|2020.1|2014.1|2020.3|2014.3|2018.8|2012.8|10
1607324100000|2020-12-07 06:55:00|2019.9|2013.9|2019.5|2013.5|2020.6|2014.6|2019.5|2013.5|24
1607324400000|2020-12-07 07:00:00|2020|2014|2020.6|2014.6|2020.6|2014.6|2018.3|2012.3|10
1607324700000|2020-12-07 07:05:00|2020.4|2014.4|2019.6|2013.6|2020.4|2014.4|2018.9|2012.9|12
1607325000000|2020-12-07 07:10:00|2019.5|2013.5|2019.5|2013.5|2020.5|2014.5|2019|2013|20
1607325300000|2020-12-07 07:15:00|2019.6|2013.6|2019.8|2013.8|2019.8|2013.8|2019.1|2013.1|7
1607325600000|2020-12-07 07:20:00|2019.5|2013.5|2021.5|2015.5|2022.3|2016.3|2019.3|2013.3|14
1607325900000|2020-12-07 07:25:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.3|2014.3|9
1607326200000|2020-12-07 07:30:00|2021.1|2015.1|2022.1|2016.1|2023.5|2017.5|2021.1|2015.1|11
1607326500000|2020-12-07 07:35:00|2022.3|2016.3|2022.6|2016.6|2023.3|2017.3|2020.3|2014.3|34
1607326800000|2020-12-07 07:40:00|2022.8|2016.8|2022.8|2016.8|2023.5|2017.5|2022.8|2016.8|10
1607327100000|2020-12-07 07:45:00|2023|2017|2024.8|2018.8|2024.8|2018.8|2022.8|2016.8|15
1607327400000|2020-12-07 07:50:00|2024.5|2018.5|2025.3|2019.3|2025.5|2019.5|2023.8|2017.8|14
1607327700000|2020-12-07 07:55:00|2025.8|2019.8|2028.5|2022.5|2028.8|2022.8|2025.3|2019.3|22
1607328000000|2020-12-07 08:00:00|2028.3|2022.3|2022.5|2016.5|2028.5|2022.5|2021.5|2015.5|90
1607328300000|2020-12-07 08:05:00|2022.3|2016.3|2024|2018|2024.8|2018.8|2021|2015|55
1607328600000|2020-12-07 08:10:00|2023.8|2017.8|2023|2017|2024.8|2018.8|2021.8|2015.8|38
1607328900000|2020-12-07 08:15:00|2023.3|2017.3|2020.8|2014.8|2023.3|2017.3|2020|2014|23
1607329200000|2020-12-07 08:20:00|2020.5|2014.5|2019.5|2013.5|2020.5|2014.5|2018.8|2012.8|29
1607329500000|2020-12-07 08:25:00|2019.3|2013.3|2020|2014|2020.5|2014.5|2018.5|2012.5|23
1607329800000|2020-12-07 08:30:00|2019.8|2013.8|2017.1|2011.1|2019.8|2013.8|2016|2010|69
1607330100000|2020-12-07 08:35:00|2016.9|2010.9|2020.1|2014.1|2020.1|2014.1|2016.6|2010.6|36
1607330400000|2020-12-07 08:40:00|2019.9|2013.9|2020.6|2014.6|2021.1|2015.1|2019.1|2013.1|25
1607330700000|2020-12-07 08:45:00|2021.1|2015.1|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|13
1607331000000|2020-12-07 08:50:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|26
1607331300000|2020-12-07 08:55:00|2020.9|2014.9|2019.6|2013.6|2021.9|2015.9|2019.4|2013.4|29
1607331600000|2020-12-07 09:00:00|2019.4|2013.4|2018.4|2012.4|2022.1|2016.1|2018.4|2012.4|46
1607331900000|2020-12-07 09:05:00|2018.6|2012.6|2017.1|2011.1|2019.6|2013.6|2016.9|2010.9|26
1607332200000|2020-12-07 09:10:00|2017.4|2011.4|2015.9|2009.9|2018.1|2012.1|2015.4|2009.4|33
1607332500000|2020-12-07 09:15:00|2016.1|2010.1|2016.6|2010.6|2016.6|2010.6|2015.6|2009.6|13
1607332800000|2020-12-07 09:20:00|2016.9|2010.9|2018.1|2012.1|2018.4|2012.4|2016.9|2010.9|18
1607333100000|2020-12-07 09:25:00|2018.4|2012.4|2019.4|2013.4|2019.4|2013.4|2018.4|2012.4|16
1607333400000|2020-12-07 09:30:00|2019.6|2013.6|2019.9|2013.9|2020.4|2014.4|2019.6|2013.6|7
1607333700000|2020-12-07 09:35:00|2019.6|2013.6|2020.9|2014.9|2021.4|2015.4|2019.4|2013.4|19
1607334000000|2020-12-07 09:40:00|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2019.9|2013.9|18
1607334300000|2020-12-07 09:45:00|2020.6|2014.6|2020.4|2014.4|2021.1|2015.1|2019.4|2013.4|20
1607334600000|2020-12-07 09:50:00|2020.1|2014.1|2019.5|2013.5|2020.1|2014.1|2019|2013|15
1607334900000|2020-12-07 09:55:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2018.5|2012.5|6
1607335200000|2020-12-07 10:00:00|2019.8|2013.8|2020.8|2014.8|2021.8|2015.8|2019.8|2013.8|30
1607335500000|2020-12-07 10:05:00|2020.5|2014.5|2019.3|2013.3|2020.5|2014.5|2019.3|2013.3|10
1607335800000|2020-12-07 10:10:00|2019.5|2013.5|2019.5|2013.5|2019.8|2013.8|2019|2013|15
1607336100000|2020-12-07 10:15:00|2019.3|2013.3|2023|2017|2023.3|2017.3|2019|2013|23
1607336400000|2020-12-07 10:20:00|2022.8|2016.8|2022|2016|2022.8|2016.8|2021.5|2015.5|16
1607336700000|2020-12-07 10:25:00|2021.8|2015.8|2021.3|2015.3|2021.8|2015.8|2020.8|2014.8|13
1607337000000|2020-12-07 10:30:00|2021.5|2015.5|2021.8|2015.8|2022.5|2016.5|2020.8|2014.8|31
1607337300000|2020-12-07 10:35:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2022|2016|4
1607337600000|2020-12-07 10:40:00|2022.5|2016.5|2020.5|2014.5|2022.8|2016.8|2019.8|2013.8|18
1607337900000|2020-12-07 10:45:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.3|2014.3|9
1607338200000|2020-12-07 10:50:00|2021|2015|2021.8|2015.8|2021.8|2015.8|2021|2015|6
1607338500000|2020-12-07 10:55:00|2022|2016|2020.8|2014.8|2022|2016|2020.8|2014.8|6
1607338800000|2020-12-07 11:00:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|7
1607339100000|2020-12-07 11:05:00|2020.3|2014.3|2022.8|2016.8|2022.8|2016.8|2020.3|2014.3|16
1607339400000|2020-12-07 11:10:00|2023|2017|2022.3|2016.3|2023.3|2017.3|2021|2015|15
1607339700000|2020-12-07 11:15:00|2022.5|2016.5|2021.3|2015.3|2022.5|2016.5|2021.3|2015.3|10
1607340000000|2020-12-07 11:20:00|2021.5|2015.5|2021.8|2015.8|2022|2016|2021.5|2015.5|12
1607340300000|2020-12-07 11:25:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2020.8|2014.8|5
1607340600000|2020-12-07 11:30:00|2021.3|2015.3|2019.8|2013.8|2021.3|2015.3|2019.3|2013.3|21
1607340900000|2020-12-07 11:35:00|2020|2014|2019.3|2013.3|2020|2014|2019.3|2013.3|10
1607341200000|2020-12-07 11:40:00|2019.5|2013.5|2019.8|2013.8|2020.3|2014.3|2019.5|2013.5|10
1607341500000|2020-12-07 11:45:00|2019.5|2013.5|2019.8|2013.8|2020|2014|2019.3|2013.3|14
1607341800000|2020-12-07 11:50:00|2020|2014|2019.8|2013.8|2021.5|2015.5|2019.3|2013.3|26
1607342100000|2020-12-07 11:55:00|2020|2014|2018.3|2012.3|2020.3|2014.3|2018.3|2012.3|11
1607342400000|2020-12-07 12:00:00|2018.5|2012.5|2017.5|2011.5|2019.3|2013.3|2017.3|2011.3|13
1607342700000|2020-12-07 12:05:00|2017.8|2011.8|2017.8|2011.8|2018.5|2012.5|2016.8|2010.8|19
1607343000000|2020-12-07 12:10:00|2017.5|2011.5|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|17
1607343300000|2020-12-07 12:15:00|2018|2012|2018.3|2012.3|2018.3|2012.3|2017.8|2011.8|16
1607343600000|2020-12-07 12:20:00|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2017.8|2011.8|16
1607343900000|2020-12-07 12:25:00|2018.8|2012.8|2019.3|2013.3|2019.5|2013.5|2018.8|2012.8|12
1607344200000|2020-12-07 12:30:00|2019.5|2013.5|2019|2013|2019.8|2013.8|2018|2012|30
1607344500000|2020-12-07 12:35:00|2019.3|2013.3|2019.5|2013.5|2019.5|2013.5|2019|2013|4
1607344800000|2020-12-07 12:40:00|2019.3|2013.3|2019.5|2013.5|2020|2014|2018.5|2012.5|22
1607345100000|2020-12-07 12:45:00|2019.8|2013.8|2021.8|2015.8|2021.8|2015.8|2019|2013|12
1607345400000|2020-12-07 12:50:00|2022.3|2016.3|2023.3|2017.3|2023.5|2017.5|2021|2015|25
1607345700000|2020-12-07 12:55:00|2023|2017|2020.5|2014.5|2024|2018|2019|2013|103
1607346000000|2020-12-07 13:00:00|2020.8|2014.8|2019|2013|2023.3|2017.3|2018.3|2012.3|110
1607346300000|2020-12-07 13:05:00|2019.3|2013.3|2017.8|2011.8|2020.3|2014.3|2017.5|2011.5|38
1607346600000|2020-12-07 13:10:00|2017.5|2011.5|2021|2015|2022|2016|2017.3|2011.3|62
1607346900000|2020-12-07 13:15:00|2020.8|2014.8|2021.5|2015.5|2021.8|2015.8|2019.3|2013.3|43
1607347200000|2020-12-07 13:20:00|2021.3|2015.3|2022|2016|2022|2016|2019.5|2013.5|42
1607347500000|2020-12-07 13:25:00|2021.8|2015.8|2023.5|2017.5|2023.8|2017.8|2021.8|2015.8|57
1607347800000|2020-12-07 13:30:00|2023.8|2017.8|2025.3|2019.3|2025.8|2019.8|2023.5|2017.5|39
1607348100000|2020-12-07 13:35:00|2024.8|2018.8|2027.8|2021.8|2028.3|2022.3|2024.8|2018.8|28
1607348400000|2020-12-07 13:40:00|2027.5|2021.5|2027.5|2021.5|2028.3|2022.3|2027|2021|28
1607348700000|2020-12-07 13:45:00|2027.3|2021.3|2025|2019|2027.3|2021.3|2022.8|2016.8|48
1607349000000|2020-12-07 13:50:00|2024.8|2018.8|2024|2018|2025.8|2019.8|2024|2018|62
1607349300000|2020-12-07 13:55:00|2023.8|2017.8|2025.8|2019.8|2026|2020|2023.5|2017.5|32
1607349600000|2020-12-07 14:00:00|2026|2020|2026.8|2020.8|2026.8|2020.8|2024.8|2018.8|25
1607349900000|2020-12-07 14:05:00|2026.5|2020.5|2027|2021|2027.5|2021.5|2026.5|2020.5|23
1607350200000|2020-12-07 14:10:00|2026.8|2020.8|2026.3|2020.3|2027|2021|2026.3|2020.3|9
1607350500000|2020-12-07 14:15:00|2026.5|2020.5|2026|2020|2027.3|2021.3|2025.5|2019.5|25
1607350800000|2020-12-07 14:20:00|2026.3|2020.3|2026.3|2020.3|2027.8|2021.8|2026|2020|18
1607351100000|2020-12-07 14:25:00|2025.8|2019.8|2026.8|2020.8|2027.5|2021.5|2025.8|2019.8|24
1607351400000|2020-12-07 14:30:00|2026.5|2020.5|2027.3|2021.3|2028.3|2022.3|2026.5|2020.5|47
1607351700000|2020-12-07 14:35:00|2027|2021|2028.5|2022.5|2028.8|2022.8|2026.8|2020.8|23
1607352000000|2020-12-07 14:40:00|2028|2022|2027.5|2021.5|2028|2022|2026|2020|27
1607352300000|2020-12-07 14:45:00|2027.8|2021.8|2028.8|2022.8|2029|2023|2026|2020|37
1607352600000|2020-12-07 14:50:00|2029|2023|2029.5|2023.5|2031.3|2025.3|2029|2023|58
1607352900000|2020-12-07 14:55:00|2029.8|2023.8|2025.3|2019.3|2030.5|2024.5|2025|2019|59
1607353200000|2020-12-07 15:00:00|2025.5|2019.5|2024.5|2018.5|2026|2020|2022.3|2016.3|108
1607353500000|2020-12-07 15:05:00|2024.3|2018.3|2025.5|2019.5|2025.5|2019.5|2024|2018|39
1607353800000|2020-12-07 15:10:00|2025.8|2019.8|2026.8|2020.8|2027.8|2021.8|2025.8|2019.8|38
1607354100000|2020-12-07 15:15:00|2026.5|2020.5|2026.3|2020.3|2026.8|2020.8|2025.3|2019.3|28
1607354400000|2020-12-07 15:20:00|2026|2020|2027.3|2021.3|2027.5|2021.5|2026|2020|20
1607354700000|2020-12-07 15:25:00|2027|2021|2025.8|2019.8|2027.8|2021.8|2025.8|2019.8|24
1607355000000|2020-12-07 15:30:00|2025.5|2019.5|2024.8|2018.8|2025.5|2019.5|2023|2017|39
1607355300000|2020-12-07 15:35:00|2025|2019|2025.3|2019.3|2026|2020|2024.5|2018.5|34
1607355600000|2020-12-07 15:40:00|2025.5|2019.5|2027.8|2021.8|2028.3|2022.3|2025.5|2019.5|41
1607355900000|2020-12-07 15:45:00|2028|2022|2029.3|2023.3|2030.5|2024.5|2028|2022|52
1607356200000|2020-12-07 15:50:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028|2022|36
1607356500000|2020-12-07 15:55:00|2029.3|2023.3|2028.8|2022.8|2029.5|2023.5|2026.5|2020.5|36
1607356800000|2020-12-07 16:00:00|2028.5|2022.5|2031|2025|2031|2025|2028.5|2022.5|21
1607357100000|2020-12-07 16:05:00|2031.3|2025.3|2028.8|2022.8|2031.3|2025.3|2028.8|2022.8|26
1607357400000|2020-12-07 16:10:00|2028.5|2022.5|2028|2022|2028.5|2022.5|2027.8|2021.8|29
1607357700000|2020-12-07 16:15:00|2028.3|2022.3|2028.5|2022.5|2029.3|2023.3|2028|2022|32
1607358000000|2020-12-07 16:20:00|2028.3|2022.3|2024.3|2018.3|2028.5|2022.5|2024.3|2018.3|36
1607358300000|2020-12-07 16:25:00|2024.5|2018.5|2022.5|2016.5|2026.3|2020.3|2022.3|2016.3|42
1607358600000|2020-12-07 16:30:00|2022.3|2016.3|2017.8|2011.8|2024|2018|2017.8|2011.8|151
1607358900000|2020-12-07 16:35:00|2018|2012|2020.5|2014.5|2021|2015|2018|2012|52
1607359200000|2020-12-07 16:40:00|2020.8|2014.8|2021.8|2015.8|2022|2016|2020.8|2014.8|15
1607359500000|2020-12-07 16:45:00|2022|2016|2021.3|2015.3|2022.5|2016.5|2021|2015|15
1607359800000|2020-12-07 16:50:00|2021.5|2015.5|2021.5|2015.5|2022|2016|2021.3|2015.3|7
1607360100000|2020-12-07 16:55:00|2021.8|2015.8|2021.8|2015.8|2022.3|2016.3|2021.5|2015.5|13
1607360400000|2020-12-07 17:00:00|2021.5|2015.5|2019.8|2013.8|2021.8|2015.8|2019|2013|14
1607360700000|2020-12-07 17:05:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2019|2013|8
1607361000000|2020-12-07 17:10:00|2020.5|2014.5|2021.3|2015.3|2022|2016|2020.3|2014.3|12
1607361300000|2020-12-07 17:15:00|2021.5|2015.5|2021.5|2015.5|2022.3|2016.3|2021.3|2015.3|16
1607361600000|2020-12-07 17:20:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1607361900000|2020-12-07 17:25:00|2021.3|2015.3|2022.8|2016.8|2023.3|2017.3|2021.3|2015.3|8
1607362200000|2020-12-07 17:30:00|2023|2017|2019.8|2013.8|2023.3|2017.3|2019.8|2013.8|18
1607362500000|2020-12-07 17:35:00|2019.5|2013.5|2020.8|2014.8|2021|2015|2019.3|2013.3|14
1607362800000|2020-12-07 17:40:00|2021|2015|2022.5|2016.5|2022.8|2016.8|2021|2015|9
1607363100000|2020-12-07 17:45:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1607363400000|2020-12-07 17:50:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2021.8|2015.8|14
1607363700000|2020-12-07 17:55:00|2023|2017|2024.8|2018.8|2024.8|2018.8|2023|2017|6
1607389200000|2020-12-08 01:00:00|2018.8|2012.8|2017|2011|2018.8|2012.8|2016.5|2010.5|21
1607389500000|2020-12-08 01:05:00|2017.3|2011.3|2017|2011|2018.4|2012.4|2016.5|2010.5|22
1607389800000|2020-12-08 01:10:00|2017.3|2011.3|2019|2013|2019|2013|2017.3|2011.3|24
1607390100000|2020-12-08 01:15:00|2018.5|2012.5|2018.8|2012.8|2020.5|2014.5|2017.8|2011.8|47
1607390400000|2020-12-08 01:20:00|2018.5|2012.5|2021.6|2015.6|2021.9|2015.9|2018|2012|29
1607390700000|2020-12-08 01:25:00|2021.4|2015.4|2021.5|2015.5|2023.6|2017.6|2020.6|2014.6|56
1607391000000|2020-12-08 01:30:00|2021.6|2015.6|2021.8|2015.8|2022.8|2016.8|2021.5|2015.5|31
1607391300000|2020-12-08 01:35:00|2021.5|2015.5|2020.8|2014.8|2022.4|2016.4|2020.5|2014.5|25
1607391600000|2020-12-08 01:40:00|2020.5|2014.5|2020.8|2014.8|2020.9|2014.9|2019.5|2013.5|21
1607391900000|2020-12-08 01:45:00|2020.6|2014.6|2021|2015|2021.3|2015.3|2020|2014|15
1607392200000|2020-12-08 01:50:00|2020.8|2014.8|2019|2013|2020.9|2014.9|2019|2013|14
1607392500000|2020-12-08 01:55:00|2018.8|2012.8|2020.3|2014.3|2020.5|2014.5|2017.8|2011.8|28
1607392800000|2020-12-08 02:00:00|2020|2014|2019.3|2013.3|2020|2014|2018|2012|21
1607393100000|2020-12-08 02:05:00|2019.1|2013.1|2020.5|2014.5|2020.8|2014.8|2019|2013|14
1607393400000|2020-12-08 02:10:00|2020.6|2014.6|2020.5|2014.5|2022|2016|2020.5|2014.5|23
1607393700000|2020-12-08 02:15:00|2020.8|2014.8|2022.9|2016.9|2022.9|2016.9|2020.8|2014.8|8
1607394000000|2020-12-08 02:20:00|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1607394300000|2020-12-08 02:25:00|2023|2017|2022.8|2016.8|2023.8|2017.8|2022.8|2016.8|4
1607394600000|2020-12-08 02:30:00|2022.4|2016.4|2023.1|2017.1|2023.3|2017.3|2021.9|2015.9|18
1607394900000|2020-12-08 02:35:00|2022.9|2016.9|2023.8|2017.8|2024|2018|2022.8|2016.8|16
1607395200000|2020-12-08 02:40:00|2024|2018|2024|2018|2024.5|2018.5|2023.8|2017.8|15
1607395500000|2020-12-08 02:45:00|2024.3|2018.3|2023.3|2017.3|2024.3|2018.3|2022.6|2016.6|16
1607395800000|2020-12-08 02:50:00|2023|2017|2021.9|2015.9|2023.8|2017.8|2021.4|2015.4|26
1607396100000|2020-12-08 02:55:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021|2015|8
1607396400000|2020-12-08 03:00:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1607396700000|2020-12-08 03:05:00|2021.3|2015.3|2021.8|2015.8|2021.8|2015.8|2021|2015|10
1607397000000|2020-12-08 03:10:00|2021.6|2015.6|2021.8|2015.8|2021.9|2015.9|2021|2015|11
1607397300000|2020-12-08 03:15:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.4|2015.4|3
1607397600000|2020-12-08 03:20:00|2021.8|2015.8|2020.5|2014.5|2021.8|2015.8|2019.5|2013.5|32
1607397900000|2020-12-08 03:25:00|2020.4|2014.4|2020.1|2014.1|2020.8|2014.8|2019.9|2013.9|28
1607398200000|2020-12-08 03:30:00|2020|2014|2019.6|2013.6|2020|2014|2019.6|2013.6|2
1607398500000|2020-12-08 03:35:00|2019.9|2013.9|2021.3|2015.3|2021.3|2015.3|2019.6|2013.6|10
1607398800000|2020-12-08 03:40:00|2021|2015|2020.6|2014.6|2021.4|2015.4|2020.6|2014.6|6
1607399100000|2020-12-08 03:45:00|2021|2015|2020.6|2014.6|2021|2015|2020.6|2014.6|3
1607399400000|2020-12-08 03:50:00|2021.3|2015.3|2021.1|2015.1|2021.3|2015.3|2021|2015|3
1607400000000|2020-12-08 04:00:00|2021.3|2015.3|2022.3|2016.3|2022.5|2016.5|2021.3|2015.3|9
1607400300000|2020-12-08 04:05:00|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|1
1607400600000|2020-12-08 04:10:00|2022.3|2016.3|2022.1|2016.1|2022.3|2016.3|2022.1|2016.1|2
1607400900000|2020-12-08 04:15:00|2022|2016|2022|2016|2022|2016|2021.9|2015.9|3
1607401500000|2020-12-08 04:25:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1607402400000|2020-12-08 04:40:00|2021.6|2015.6|2021.5|2015.5|2021.8|2015.8|2021.3|2015.3|7
1607403000000|2020-12-08 04:50:00|2021.8|2015.8|2021.5|2015.5|2021.8|2015.8|2021.4|2015.4|4
1607403300000|2020-12-08 04:55:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1607403900000|2020-12-08 05:05:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1607404800000|2020-12-08 05:20:00|2021.8|2015.8|2023.5|2017.5|2023.5|2017.5|2021.8|2015.8|4
1607405400000|2020-12-08 05:30:00|2023.8|2017.8|2024.5|2018.5|2025|2019|2023.5|2017.5|37
1607405700000|2020-12-08 05:35:00|2024.3|2018.3|2023.9|2017.9|2024.8|2018.8|2023.9|2017.9|16
1607406000000|2020-12-08 05:40:00|2023.8|2017.8|2023|2017|2023.8|2017.8|2022.8|2016.8|10
1607406300000|2020-12-08 05:45:00|2022.9|2016.9|2024|2018|2024|2018|2022.9|2016.9|7
1607406600000|2020-12-08 05:50:00|2023.5|2017.5|2023.1|2017.1|2023.5|2017.5|2023.1|2017.1|2
1607406900000|2020-12-08 05:55:00|2023.3|2017.3|2023.8|2017.8|2024|2018|2023.3|2017.3|3
1607407200000|2020-12-08 06:00:00|2023.6|2017.6|2023.5|2017.5|2023.6|2017.6|2023.5|2017.5|2
1607407500000|2020-12-08 06:05:00|2023.6|2017.6|2023.1|2017.1|2023.6|2017.6|2023.1|2017.1|7
1607407800000|2020-12-08 06:10:00|2023.6|2017.6|2024.8|2018.8|2025.3|2019.3|2023.5|2017.5|25
1607408100000|2020-12-08 06:15:00|2025|2019|2023|2017|2025.3|2019.3|2022.9|2016.9|21
1607408400000|2020-12-08 06:20:00|2023.1|2017.1|2020.3|2014.3|2023.1|2017.1|2020.3|2014.3|13
1607408700000|2020-12-08 06:25:00|2020.1|2014.1|2018.3|2012.3|2020.6|2014.6|2018|2012|26
1607409000000|2020-12-08 06:30:00|2018|2012|2018|2012|2018.3|2012.3|2017.5|2011.5|11
1607409300000|2020-12-08 06:35:00|2018.3|2012.3|2018.5|2012.5|2019|2013|2018|2012|12
1607409600000|2020-12-08 06:40:00|2018.3|2012.3|2015.3|2009.3|2018.5|2012.5|2015.3|2009.3|21
1607409900000|2020-12-08 06:45:00|2014.9|2008.9|2015|2009|2015|2009|2013|2007|19
1607410200000|2020-12-08 06:50:00|2015.1|2009.1|2013.4|2007.4|2015.4|2009.4|2013|2007|30
1607410500000|2020-12-08 06:55:00|2013.6|2007.6|2011.5|2005.5|2014.8|2008.8|2011.1|2005.1|29
1607410800000|2020-12-08 07:00:00|2011.8|2005.8|2010.8|2004.8|2013.8|2007.8|2010.6|2004.6|26
1607411100000|2020-12-08 07:05:00|2010.6|2004.6|2010.5|2004.5|2010.6|2004.6|2008.9|2002.9|16
1607411400000|2020-12-08 07:10:00|2010.8|2004.8|2012.4|2006.4|2012.4|2006.4|2010.1|2004.1|18
1607411700000|2020-12-08 07:15:00|2012.1|2006.1|2012.9|2006.9|2012.9|2006.9|2011.1|2005.1|29
1607412000000|2020-12-08 07:20:00|2012.6|2006.6|2014.1|2008.1|2014.1|2008.1|2012.6|2006.6|5
1607412300000|2020-12-08 07:25:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.6|2007.6|3
1607412600000|2020-12-08 07:30:00|2013.6|2007.6|2015.6|2009.6|2016.1|2010.1|2013.6|2007.6|10
1607412900000|2020-12-08 07:35:00|2016.4|2010.4|2015.5|2009.5|2016.6|2010.6|2015.1|2009.1|11
1607413200000|2020-12-08 07:40:00|2015.4|2009.4|2014.5|2008.5|2015.4|2009.4|2014.5|2008.5|16
1607413500000|2020-12-08 07:45:00|2014.8|2008.8|2010.5|2004.5|2014.8|2008.8|2010.4|2004.4|39
1607413800000|2020-12-08 07:50:00|2010.4|2004.4|2012.3|2006.3|2012.3|2006.3|2010.3|2004.3|14
1607414100000|2020-12-08 07:55:00|2012.1|2006.1|2013|2007|2013|2007|2011.3|2005.3|23
1607414400000|2020-12-08 08:00:00|2013.3|2007.3|2011.3|2005.3|2015.8|2009.8|2010|2004|72
1607414700000|2020-12-08 08:05:00|2011|2005|2009.8|2003.8|2011.8|2005.8|2009.3|2003.3|40
1607415000000|2020-12-08 08:10:00|2009.5|2003.5|2010|2004|2010.3|2004.3|2008.3|2002.3|31
1607415300000|2020-12-08 08:15:00|2009.8|2003.8|2012.3|2006.3|2013.5|2007.5|2009.8|2003.8|44
1607415600000|2020-12-08 08:20:00|2012.5|2006.5|2013.3|2007.3|2013.8|2007.8|2012.5|2006.5|13
1607415900000|2020-12-08 08:25:00|2013.5|2007.5|2012.8|2006.8|2014|2008|2011.3|2005.3|31
1607416200000|2020-12-08 08:30:00|2013.5|2007.5|2014.8|2008.8|2015.3|2009.3|2013|2007|15
1607416500000|2020-12-08 08:35:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014|2008|10
1607416800000|2020-12-08 08:40:00|2014.5|2008.5|2016.3|2010.3|2016.3|2010.3|2014.5|2008.5|13
1607417100000|2020-12-08 08:45:00|2016|2010|2015.8|2009.8|2017|2011|2014.5|2008.5|22
1607417400000|2020-12-08 08:50:00|2015.5|2009.5|2016|2010|2016.3|2010.3|2015|2009|25
1607417700000|2020-12-08 08:55:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016|2010|3
1607418000000|2020-12-08 09:00:00|2016.5|2010.5|2017.5|2011.5|2018|2012|2016.3|2010.3|24
1607418300000|2020-12-08 09:05:00|2017.8|2011.8|2017.5|2011.5|2018.3|2012.3|2017.3|2011.3|22
1607418600000|2020-12-08 09:10:00|2017.3|2011.3|2015.8|2009.8|2018.3|2012.3|2015.5|2009.5|34
1607418900000|2020-12-08 09:15:00|2016|2010|2015.3|2009.3|2016.8|2010.8|2014.8|2008.8|10
1607419200000|2020-12-08 09:20:00|2015.5|2009.5|2015.8|2009.8|2016|2010|2015.3|2009.3|5
1607419500000|2020-12-08 09:25:00|2015.5|2009.5|2014.3|2008.3|2016.3|2010.3|2014.3|2008.3|25
1607419800000|2020-12-08 09:30:00|2014|2008|2014.3|2008.3|2014.8|2008.8|2013.5|2007.5|21
1607420100000|2020-12-08 09:35:00|2014|2008|2011.3|2005.3|2014|2008|2011.3|2005.3|30
1607420400000|2020-12-08 09:40:00|2011|2005|2009.3|2003.3|2011|2005|2009.3|2003.3|18
1607420700000|2020-12-08 09:45:00|2009.5|2003.5|2009.8|2003.8|2010.5|2004.5|2009.3|2003.3|22
1607421000000|2020-12-08 09:50:00|2009.3|2003.3|2007.4|2001.4|2009.3|2003.3|2007.1|2001.1|15
1607421300000|2020-12-08 09:55:00|2007.6|2001.6|2006.4|2000.4|2007.9|2001.9|2005.9|1999.9|60
1607421600000|2020-12-08 10:00:00|2006.1|2000.1|2005.6|1999.6|2006.9|2000.9|2004.9|1998.9|31
1607421900000|2020-12-08 10:05:00|2005.9|1999.9|2006.4|2000.4|2006.9|2000.9|2005.9|1999.9|7
1607422200000|2020-12-08 10:10:00|2006.6|2000.6|2007.9|2001.9|2007.9|2001.9|2006.1|2000.1|13
1607422500000|2020-12-08 10:15:00|2007.6|2001.6|2007.9|2001.9|2009.1|2003.1|2006.9|2000.9|16
1607422800000|2020-12-08 10:20:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2006.6|2000.6|12
1607423100000|2020-12-08 10:25:00|2008.1|2002.1|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|20
1607423400000|2020-12-08 10:30:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2007.1|2001.1|18
1607423700000|2020-12-08 10:35:00|2008.6|2002.6|2008.3|2002.3|2009.9|2003.9|2008.1|2002.1|15
1607424000000|2020-12-08 10:40:00|2008.5|2002.5|2009.5|2003.5|2009.8|2003.8|2008.3|2002.3|18
1607424300000|2020-12-08 10:45:00|2009.3|2003.3|2008.3|2002.3|2009.8|2003.8|2008.3|2002.3|22
1607424600000|2020-12-08 10:50:00|2008.5|2002.5|2006.5|2000.5|2008.8|2002.8|2006.5|2000.5|11
1607424900000|2020-12-08 10:55:00|2006.3|2000.3|2007.5|2001.5|2007.8|2001.8|2006.3|2000.3|17
1607425200000|2020-12-08 11:00:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.5|2001.5|9
1607425500000|2020-12-08 11:05:00|2007.8|2001.8|2007|2001|2007.8|2001.8|2006.3|2000.3|9
1607425800000|2020-12-08 11:10:00|2007.3|2001.3|2007.5|2001.5|2007.5|2001.5|2007.3|2001.3|2
1607426100000|2020-12-08 11:15:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2006.8|2000.8|9
1607426400000|2020-12-08 11:20:00|2008|2002|2007.8|2001.8|2008|2002|2007.8|2001.8|6
1607426700000|2020-12-08 11:25:00|2008.3|2002.3|2009.5|2003.5|2009.8|2003.8|2008.3|2002.3|7
1607427000000|2020-12-08 11:30:00|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|2009.3|2003.3|1
1607427300000|2020-12-08 11:35:00|2009.5|2003.5|2010.5|2004.5|2011|2005|2009.5|2003.5|11
1607427600000|2020-12-08 11:40:00|2010.3|2004.3|2011|2005|2011.3|2005.3|2009.8|2003.8|13
1607427900000|2020-12-08 11:45:00|2010.8|2004.8|2009.3|2003.3|2012.5|2006.5|2009|2003|23
1607428200000|2020-12-08 11:50:00|2009.5|2003.5|2011.3|2005.3|2011.8|2005.8|2009.3|2003.3|14
1607428500000|2020-12-08 11:55:00|2011.5|2005.5|2011.3|2005.3|2012|2006|2011.3|2005.3|7
1607428800000|2020-12-08 12:00:00|2011.5|2005.5|2014|2008|2015.3|2009.3|2011.5|2005.5|32
1607429100000|2020-12-08 12:05:00|2013.8|2007.8|2013.3|2007.3|2014|2008|2013|2007|13
1607429400000|2020-12-08 12:10:00|2013.5|2007.5|2013|2007|2014.5|2008.5|2012.5|2006.5|19
1607429700000|2020-12-08 12:15:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2012.8|2006.8|14
1607430000000|2020-12-08 12:20:00|2013.8|2007.8|2013.8|2007.8|2015|2009|2013|2007|18
1607430300000|2020-12-08 12:25:00|2013.5|2007.5|2012.8|2006.8|2013.5|2007.5|2012.3|2006.3|16
1607430600000|2020-12-08 12:30:00|2012.5|2006.5|2010.5|2004.5|2012.5|2006.5|2009.5|2003.5|30
1607430900000|2020-12-08 12:35:00|2010.8|2004.8|2011.5|2005.5|2011.8|2005.8|2010.8|2004.8|8
1607431200000|2020-12-08 12:40:00|2011.8|2005.8|2013.3|2007.3|2013.5|2007.5|2011.8|2005.8|10
1607431500000|2020-12-08 12:45:00|2013.5|2007.5|2011.8|2005.8|2013.5|2007.5|2011.5|2005.5|24
1607431800000|2020-12-08 12:50:00|2012|2006|2012.8|2006.8|2013.5|2007.5|2012|2006|20
1607432100000|2020-12-08 12:55:00|2012.5|2006.5|2010.8|2004.8|2012.5|2006.5|2008.5|2002.5|58
1607432400000|2020-12-08 13:00:00|2010.5|2004.5|2009.3|2003.3|2011.8|2005.8|2008.8|2002.8|79
1607432700000|2020-12-08 13:05:00|2009.5|2003.5|2005.8|1999.8|2009.5|2003.5|2005.3|1999.3|64
1607433000000|2020-12-08 13:10:00|2006.3|2000.3|2006.3|2000.3|2007.8|2001.8|2004.5|1998.5|102
1607433300000|2020-12-08 13:15:00|2006|2000|2010.5|2004.5|2010.5|2004.5|2006|2000|69
1607433600000|2020-12-08 13:20:00|2011|2005|2012.8|2006.8|2013.5|2007.5|2010.5|2004.5|99
1607433900000|2020-12-08 13:25:00|2012.3|2006.3|2013.5|2007.5|2014|2008|2011.3|2005.3|56
1607434200000|2020-12-08 13:30:00|2013.3|2007.3|2010.5|2004.5|2014.5|2008.5|2009.8|2003.8|72
1607434500000|2020-12-08 13:35:00|2010.3|2004.3|2008.8|2002.8|2012.5|2006.5|2008.3|2002.3|79
1607434800000|2020-12-08 13:40:00|2008.5|2002.5|2009|2003|2009.3|2003.3|2007|2001|66
1607435100000|2020-12-08 13:45:00|2008.8|2002.8|2010.5|2004.5|2010.8|2004.8|2008|2002|48
1607435400000|2020-12-08 13:50:00|2010|2004|2011.8|2005.8|2012.3|2006.3|2009.5|2003.5|53
1607435700000|2020-12-08 13:55:00|2012|2006|2008.5|2002.5|2012|2006|2008|2002|60
1607436000000|2020-12-08 14:00:00|2008.3|2002.3|2010.5|2004.5|2010.5|2004.5|2008.3|2002.3|49
1607436300000|2020-12-08 14:05:00|2010.8|2004.8|2011.3|2005.3|2012|2006|2009.5|2003.5|58
1607436600000|2020-12-08 14:10:00|2011|2005|2011.5|2005.5|2012|2006|2010.5|2004.5|45
1607436900000|2020-12-08 14:15:00|2011.3|2005.3|2013|2007|2013|2007|2011.3|2005.3|35
1607437200000|2020-12-08 14:20:00|2013.3|2007.3|2012|2006|2013.5|2007.5|2011.5|2005.5|27
1607437500000|2020-12-08 14:25:00|2012.3|2006.3|2013.5|2007.5|2014.8|2008.8|2012.3|2006.3|45
1607437800000|2020-12-08 14:30:00|2013.8|2007.8|2015.3|2009.3|2015.3|2009.3|2013.3|2007.3|50
1607438100000|2020-12-08 14:35:00|2015.8|2009.8|2014.5|2008.5|2017.5|2011.5|2014.5|2008.5|54
1607438400000|2020-12-08 14:40:00|2014|2008|2013|2007|2014.8|2008.8|2013|2007|13
1607438700000|2020-12-08 14:45:00|2012.5|2006.5|2012.5|2006.5|2014.3|2008.3|2012|2006|35
1607439000000|2020-12-08 14:50:00|2012.8|2006.8|2011.5|2005.5|2013|2007|2010.5|2004.5|44
1607439300000|2020-12-08 14:55:00|2011.3|2005.3|2009.8|2003.8|2011.8|2005.8|2009.3|2003.3|34
1607439600000|2020-12-08 15:00:00|2009.5|2003.5|2009.8|2003.8|2012.3|2006.3|2008.3|2002.3|71
1607439900000|2020-12-08 15:05:00|2009.5|2003.5|2012.8|2006.8|2012.8|2006.8|2009|2003|28
1607440200000|2020-12-08 15:10:00|2013.3|2007.3|2013.3|2007.3|2014.3|2008.3|2013.3|2007.3|9
1607440500000|2020-12-08 15:15:00|2013|2007|2010.8|2004.8|2013.3|2007.3|2010.3|2004.3|22
1607440800000|2020-12-08 15:20:00|2011|2005|2011.3|2005.3|2011.3|2005.3|2010|2004|15
1607441100000|2020-12-08 15:25:00|2011.5|2005.5|2011|2005|2012.3|2006.3|2010.8|2004.8|14
1607441400000|2020-12-08 15:30:00|2011.3|2005.3|2009.8|2003.8|2011.3|2005.3|2008.3|2002.3|42
1607441700000|2020-12-08 15:35:00|2009.5|2003.5|2006.3|2000.3|2009.5|2003.5|2006.3|2000.3|33
1607442000000|2020-12-08 15:40:00|2006|2000|2005.8|1999.8|2008.3|2002.3|2005.5|1999.5|50
1607442300000|2020-12-08 15:45:00|2006|2000|2005|1999|2006.3|2000.3|2004.8|1998.8|48
1607442600000|2020-12-08 15:50:00|2005.3|1999.3|2001|1995|2005.8|1999.8|2000.5|1994.5|52
1607442900000|2020-12-08 15:55:00|2000.8|1994.8|1997|1991|2001.8|1995.8|1997|1991|69
1607443200000|2020-12-08 16:00:00|1996.5|1990.5|1998.8|1992.8|1999.3|1993.3|1996|1990|67
1607443500000|2020-12-08 16:05:00|1998.5|1992.5|1998|1992|2000|1994|1998|1992|32
1607443800000|2020-12-08 16:10:00|1997.8|1991.8|1998|1992|1999.3|1993.3|1996.8|1990.8|32
1607444100000|2020-12-08 16:15:00|1998.3|1992.3|1995.5|1989.5|1999.8|1993.8|1995.5|1989.5|35
1607444400000|2020-12-08 16:20:00|1995.8|1989.8|1995.8|1989.8|1997.5|1991.5|1995.5|1989.5|31
1607444700000|2020-12-08 16:25:00|1996|1990|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|10
1607445000000|2020-12-08 16:30:00|1995.5|1989.5|1995.3|1989.3|1995.5|1989.5|1990.3|1984.3|126
1607445300000|2020-12-08 16:35:00|1995.5|1989.5|1997|1991|1997.5|1991.5|1993.8|1987.8|66
1607445600000|2020-12-08 16:40:00|1997.3|1991.3|1997.3|1991.3|1997.8|1991.8|1996.8|1990.8|22
1607445900000|2020-12-08 16:45:00|1997.5|1991.5|1999.8|1993.8|2000|1994|1996.3|1990.3|49
1607446200000|2020-12-08 16:50:00|2000|1994|2002.3|1996.3|2003.3|1997.3|2000|1994|72
1607446500000|2020-12-08 16:55:00|2002|1996|2000|1994|2002|1996|1999.5|1993.5|68
1607446800000|2020-12-08 17:00:00|1999.8|1993.8|1998|1992|1999.8|1993.8|1997.8|1991.8|22
1607447100000|2020-12-08 17:05:00|1998.3|1992.3|1996.3|1990.3|1998.3|1992.3|1996.3|1990.3|10
1607447400000|2020-12-08 17:10:00|1996.5|1990.5|1997.3|1991.3|1997.5|1991.5|1996.5|1990.5|8
1607447700000|2020-12-08 17:15:00|1997.8|1991.8|2000.3|1994.3|2000.3|1994.3|1997.8|1991.8|14
1607448000000|2020-12-08 17:20:00|2000.5|1994.5|2001.3|1995.3|2001.5|1995.5|2000.5|1994.5|6
1607448300000|2020-12-08 17:25:00|2001.5|1995.5|2000.5|1994.5|2001.5|1995.5|2000.5|1994.5|4
1607448600000|2020-12-08 17:30:00|2000.8|1994.8|2001|1995|2001.3|1995.3|2000.8|1994.8|4
1607448900000|2020-12-08 17:35:00|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1607449200000|2020-12-08 17:40:00|2001|1995|2001|1995|2001.3|1995.3|2000.8|1994.8|5
1607449500000|2020-12-08 17:45:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|3
1607449800000|2020-12-08 17:50:00|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|2
1607450100000|2020-12-08 17:55:00|2001|1995|2001|1995|2001.3|1995.3|2001|1995|3
1607475600000|2020-12-09 01:00:00|2006|2000|2006.3|2000.3|2006.5|2000.5|2006|2000|12
1607475900000|2020-12-09 01:05:00|2006.4|2000.4|2008|2002|2008.6|2002.6|2006.4|2000.4|41
1607476200000|2020-12-09 01:10:00|2008.3|2002.3|2007.5|2001.5|2008.6|2002.6|2007.1|2001.1|15
1607476500000|2020-12-09 01:15:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2005.5|1999.5|30
1607476800000|2020-12-09 01:20:00|2007.3|2001.3|2010|2004|2010.5|2004.5|2007.3|2001.3|36
1607477100000|2020-12-09 01:25:00|2010.3|2004.3|2009.9|2003.9|2010.5|2004.5|2009|2003|18
1607477400000|2020-12-09 01:30:00|2010|2004|2008.4|2002.4|2010|2004|2008.4|2002.4|12
1607477700000|2020-12-09 01:35:00|2008.3|2002.3|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|14
1607478000000|2020-12-09 01:40:00|2006.5|2000.5|2008.6|2002.6|2008.9|2002.9|2006.5|2000.5|22
1607478300000|2020-12-09 01:45:00|2008.9|2002.9|2010|2004|2010|2004|2008.9|2002.9|12
1607478600000|2020-12-09 01:50:00|2009.9|2003.9|2008.9|2002.9|2010.3|2004.3|2008.9|2002.9|16
1607478900000|2020-12-09 01:55:00|2008.6|2002.6|2008.4|2002.4|2008.6|2002.6|2006|2000|12
1607479200000|2020-12-09 02:00:00|2008.3|2002.3|2008.6|2002.6|2008.8|2002.8|2008.1|2002.1|7
1607479500000|2020-12-09 02:05:00|2008.8|2002.8|2009|2003|2010|2004|2008.8|2002.8|18
1607479800000|2020-12-09 02:10:00|2008.8|2002.8|2009.3|2003.3|2010|2004|2008.5|2002.5|21
1607480100000|2020-12-09 02:15:00|2009.6|2003.6|2010.4|2004.4|2010.4|2004.4|2009.5|2003.5|5
1607481000000|2020-12-09 02:30:00|2010.5|2004.5|2010.5|2004.5|2010.5|2004.5|2009.9|2003.9|9
1607481300000|2020-12-09 02:35:00|2010.4|2004.4|2009|2003|2010.5|2004.5|2009|2003|21
1607481600000|2020-12-09 02:40:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|8
1607481900000|2020-12-09 02:45:00|2009.1|2003.1|2009.1|2003.1|2009.5|2003.5|2008.8|2002.8|14
1607482200000|2020-12-09 02:50:00|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.8|2002.8|16
1607482500000|2020-12-09 02:55:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010|2004|19
1607482800000|2020-12-09 03:00:00|2010.5|2004.5|2010.6|2004.6|2011.1|2005.1|2010.5|2004.5|13
1607483100000|2020-12-09 03:05:00|2010.9|2004.9|2010.3|2004.3|2012|2006|2010.3|2004.3|14
1607483400000|2020-12-09 03:10:00|2010.5|2004.5|2010.9|2004.9|2011.1|2005.1|2009.5|2003.5|14
1607483700000|2020-12-09 03:15:00|2011.1|2005.1|2010.3|2004.3|2011.1|2005.1|2009.5|2003.5|18
1607484000000|2020-12-09 03:20:00|2010.5|2004.5|2008.3|2002.3|2010.5|2004.5|2008.1|2002.1|39
1607484300000|2020-12-09 03:25:00|2007.8|2001.8|2010.1|2004.1|2010.4|2004.4|2007.8|2001.8|13
1607484600000|2020-12-09 03:30:00|2010.3|2004.3|2010.3|2004.3|2010.5|2004.5|2009.5|2003.5|12
1607484900000|2020-12-09 03:35:00|2010|2004|2010.8|2004.8|2010.8|2004.8|2010|2004|6
1607485200000|2020-12-09 03:40:00|2010.6|2004.6|2009.9|2003.9|2010.8|2004.8|2009.9|2003.9|4
1607485500000|2020-12-09 03:45:00|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.6|2003.6|5
1607485800000|2020-12-09 03:50:00|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1607486100000|2020-12-09 03:55:00|2009.8|2003.8|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|6
1607486400000|2020-12-09 04:00:00|2009.8|2003.8|2009.5|2003.5|2010.1|2004.1|2009.5|2003.5|5
1607486700000|2020-12-09 04:05:00|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|2009.8|2003.8|1
1607487000000|2020-12-09 04:10:00|2009.9|2003.9|2010.4|2004.4|2010.6|2004.6|2009.9|2003.9|8
1607487300000|2020-12-09 04:15:00|2010.3|2004.3|2009.8|2003.8|2010.3|2004.3|2009.5|2003.5|5
1607487900000|2020-12-09 04:25:00|2009.9|2003.9|2010.6|2004.6|2010.6|2004.6|2009.9|2003.9|5
1607488200000|2020-12-09 04:30:00|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|4
1607488500000|2020-12-09 04:35:00|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|2010.3|2004.3|1
1607488800000|2020-12-09 04:40:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|4
1607489100000|2020-12-09 04:45:00|2010.5|2004.5|2010.5|2004.5|2010.8|2004.8|2010.5|2004.5|3
1607489400000|2020-12-09 04:50:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1607490000000|2020-12-09 05:00:00|2010.8|2004.8|2010.6|2004.6|2010.8|2004.8|2010.6|2004.6|2
1607490300000|2020-12-09 05:05:00|2010.8|2004.8|2010.3|2004.3|2010.8|2004.8|2010.3|2004.3|3
1607490600000|2020-12-09 05:10:00|2010.5|2004.5|2010.1|2004.1|2010.5|2004.5|2010.1|2004.1|3
1607490900000|2020-12-09 05:15:00|2010.3|2004.3|2011|2005|2011.6|2005.6|2010.3|2004.3|7
1607491200000|2020-12-09 05:20:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|1
1607491500000|2020-12-09 05:25:00|2011|2005|2010.1|2004.1|2011|2005|2010.1|2004.1|5
1607491800000|2020-12-09 05:30:00|2010.3|2004.3|2011.9|2005.9|2012.1|2006.1|2010.3|2004.3|17
1607492100000|2020-12-09 05:35:00|2012.1|2006.1|2011.8|2005.8|2012.1|2006.1|2011.4|2005.4|10
1607492400000|2020-12-09 05:40:00|2012.1|2006.1|2011.4|2005.4|2012.1|2006.1|2010.5|2004.5|19
1607492700000|2020-12-09 05:45:00|2011.6|2005.6|2012.5|2006.5|2012.5|2006.5|2011.6|2005.6|7
1607493000000|2020-12-09 05:50:00|2012.3|2006.3|2011.3|2005.3|2012.3|2006.3|2011.3|2005.3|7
1607493300000|2020-12-09 05:55:00|2011.1|2005.1|2011.3|2005.3|2011.6|2005.6|2010.5|2004.5|27
1607493600000|2020-12-09 06:00:00|2011.4|2005.4|2015.1|2009.1|2015.3|2009.3|2010.8|2004.8|25
1607493900000|2020-12-09 06:05:00|2015.3|2009.3|2016.3|2010.3|2016.3|2010.3|2015.3|2009.3|9
1607494200000|2020-12-09 06:10:00|2016|2010|2014.8|2008.8|2016|2010|2014|2008|16
1607494500000|2020-12-09 06:15:00|2014.5|2008.5|2015.6|2009.6|2016.3|2010.3|2014.3|2008.3|18
1607494800000|2020-12-09 06:20:00|2016|2010|2018.4|2012.4|2018.6|2012.6|2016|2010|19
1607495100000|2020-12-09 06:25:00|2018.3|2012.3|2020.3|2014.3|2020.3|2014.3|2017.3|2011.3|45
1607495400000|2020-12-09 06:30:00|2020|2014|2018.8|2012.8|2020|2014|2018|2012|35
1607495700000|2020-12-09 06:35:00|2018.5|2012.5|2019|2013|2020.6|2014.6|2018|2012|36
1607496000000|2020-12-09 06:40:00|2018.3|2012.3|2016.5|2010.5|2018.3|2012.3|2015.5|2009.5|45
1607496300000|2020-12-09 06:45:00|2016.3|2010.3|2016.8|2010.8|2017.3|2011.3|2015.5|2009.5|20
1607496600000|2020-12-09 06:50:00|2016.6|2010.6|2012|2006|2016.6|2010.6|2011.8|2005.8|45
1607496900000|2020-12-09 06:55:00|2011.8|2005.8|2010.3|2004.3|2012|2006|2009.9|2003.9|60
1607497200000|2020-12-09 07:00:00|2010.8|2004.8|2012.3|2006.3|2013|2007|2010.8|2004.8|16
1607497500000|2020-12-09 07:05:00|2011.8|2005.8|2013|2007|2013|2007|2011.4|2005.4|12
1607497800000|2020-12-09 07:10:00|2012.8|2006.8|2012.6|2006.6|2012.8|2006.8|2011.5|2005.5|9
1607498100000|2020-12-09 07:15:00|2012.5|2006.5|2012.8|2006.8|2014.5|2008.5|2012.5|2006.5|15
1607498400000|2020-12-09 07:20:00|2012.5|2006.5|2013|2007|2013.6|2007.6|2012|2006|13
1607498700000|2020-12-09 07:25:00|2013.3|2007.3|2013.4|2007.4|2013.6|2007.6|2012.9|2006.9|11
1607499000000|2020-12-09 07:30:00|2013.3|2007.3|2012.8|2006.8|2013.3|2007.3|2012.5|2006.5|12
1607499300000|2020-12-09 07:35:00|2012.6|2006.6|2011.5|2005.5|2012.6|2006.6|2011|2005|23
1607499600000|2020-12-09 07:40:00|2011.3|2005.3|2012.3|2006.3|2012.8|2006.8|2011|2005|8
1607499900000|2020-12-09 07:45:00|2012.5|2006.5|2012.3|2006.3|2012.8|2006.8|2012.3|2006.3|8
1607500200000|2020-12-09 07:50:00|2012|2006|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|15
1607500500000|2020-12-09 07:55:00|2012.5|2006.5|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|25
1607500800000|2020-12-09 08:00:00|2013|2007|2014.5|2008.5|2016.8|2010.8|2013|2007|73
1607501100000|2020-12-09 08:05:00|2014.3|2008.3|2017.5|2011.5|2017.8|2011.8|2013.8|2007.8|48
1607501400000|2020-12-09 08:10:00|2017.3|2011.3|2016.8|2010.8|2018.5|2012.5|2015.3|2009.3|39
1607501700000|2020-12-09 08:15:00|2016.5|2010.5|2017.3|2011.3|2018|2012|2015.5|2009.5|34
1607502000000|2020-12-09 08:20:00|2017|2011|2016.3|2010.3|2017|2011|2014.8|2008.8|47
1607502300000|2020-12-09 08:25:00|2016.5|2010.5|2017.3|2011.3|2018.8|2012.8|2015.3|2009.3|41
1607502600000|2020-12-09 08:30:00|2017|2011|2016.3|2010.3|2017.3|2011.3|2015.3|2009.3|22
1607502900000|2020-12-09 08:35:00|2016.5|2010.5|2017.3|2011.3|2017.5|2011.5|2016|2010|23
1607503200000|2020-12-09 08:40:00|2017|2011|2016.3|2010.3|2017|2011|2016.3|2010.3|8
1607503500000|2020-12-09 08:45:00|2016.5|2010.5|2017.5|2011.5|2017.5|2011.5|2016.3|2010.3|17
1607503800000|2020-12-09 08:50:00|2017.8|2011.8|2019.8|2013.8|2019.8|2013.8|2017.8|2011.8|11
1607504100000|2020-12-09 08:55:00|2020.3|2014.3|2021.8|2015.8|2021.8|2015.8|2020|2014|25
1607504400000|2020-12-09 09:00:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2020.8|2014.8|18
1607504700000|2020-12-09 09:05:00|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2019.8|2013.8|15
1607505000000|2020-12-09 09:10:00|2020.5|2014.5|2020.8|2014.8|2021.3|2015.3|2020|2014|15
1607505300000|2020-12-09 09:15:00|2021|2015|2022.3|2016.3|2022.3|2016.3|2020.8|2014.8|7
1607505600000|2020-12-09 09:20:00|2022|2016|2021.8|2015.8|2022.3|2016.3|2020.8|2014.8|12
1607505900000|2020-12-09 09:25:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021.8|2015.8|15
1607506200000|2020-12-09 09:30:00|2023|2017|2026|2020|2026.3|2020.3|2023|2017|32
1607506500000|2020-12-09 09:35:00|2026.3|2020.3|2027.3|2021.3|2028|2022|2026.3|2020.3|31
1607506800000|2020-12-09 09:40:00|2027|2021|2028.8|2022.8|2030.5|2024.5|2026.8|2020.8|26
1607507100000|2020-12-09 09:45:00|2029|2023|2029.5|2023.5|2030.3|2024.3|2028|2022|20
1607507400000|2020-12-09 09:50:00|2030|2024|2025.8|2019.8|2030.3|2024.3|2025.8|2019.8|39
1607507700000|2020-12-09 09:55:00|2026|2020|2027|2021|2027.5|2021.5|2026|2020|24
1607508000000|2020-12-09 10:00:00|2027.3|2021.3|2025.3|2019.3|2027.8|2021.8|2025.3|2019.3|17
1607508300000|2020-12-09 10:05:00|2025.5|2019.5|2026.5|2020.5|2027|2021|2025|2019|19
1607508600000|2020-12-09 10:10:00|2027|2021|2026.5|2020.5|2027.3|2021.3|2026|2020|17
1607508900000|2020-12-09 10:15:00|2026.8|2020.8|2028|2022|2028.8|2022.8|2026|2020|15
1607509200000|2020-12-09 10:20:00|2027.8|2021.8|2027.3|2021.3|2028.5|2022.5|2027|2021|19
1607509500000|2020-12-09 10:25:00|2027.5|2021.5|2028.8|2022.8|2029|2023|2027.5|2021.5|13
1607509800000|2020-12-09 10:30:00|2028.5|2022.5|2028.8|2022.8|2028.8|2022.8|2027.5|2021.5|14
1607510100000|2020-12-09 10:35:00|2029|2023|2028.8|2022.8|2029.5|2023.5|2028.8|2022.8|10
1607510400000|2020-12-09 10:40:00|2029|2023|2028.3|2022.3|2029.8|2023.8|2028|2022|19
1607510700000|2020-12-09 10:45:00|2028|2022|2027.3|2021.3|2028|2022|2026.8|2020.8|13
1607511000000|2020-12-09 10:50:00|2027|2021|2027.3|2021.3|2027.8|2021.8|2026.8|2020.8|22
1607511300000|2020-12-09 10:55:00|2027.5|2021.5|2028.3|2022.3|2029.3|2023.3|2027.5|2021.5|14
1607511600000|2020-12-09 11:00:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028.3|2022.3|12
1607511900000|2020-12-09 11:05:00|2028.5|2022.5|2028.3|2022.3|2029.5|2023.5|2028.3|2022.3|19
1607512200000|2020-12-09 11:10:00|2028.5|2022.5|2028.3|2022.3|2028.8|2022.8|2028.3|2022.3|13
1607512500000|2020-12-09 11:15:00|2028|2022|2027.5|2021.5|2028|2022|2027.3|2021.3|11
1607512800000|2020-12-09 11:20:00|2027.8|2021.8|2028.3|2022.3|2028.3|2022.3|2027.8|2021.8|2
1607513100000|2020-12-09 11:25:00|2028.5|2022.5|2029.8|2023.8|2029.8|2023.8|2028.3|2022.3|8
1607513400000|2020-12-09 11:30:00|2029.5|2023.5|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|26
1607513700000|2020-12-09 11:35:00|2028.8|2022.8|2027.3|2021.3|2029|2023|2027.3|2021.3|15
1607514000000|2020-12-09 11:40:00|2027.5|2021.5|2026.8|2020.8|2027.5|2021.5|2026.8|2020.8|20
1607514300000|2020-12-09 11:45:00|2027|2021|2027.3|2021.3|2027.5|2021.5|2026.8|2020.8|22
1607514600000|2020-12-09 11:50:00|2027.5|2021.5|2027.8|2021.8|2028.3|2022.3|2027.5|2021.5|11
1607514900000|2020-12-09 11:55:00|2028.3|2022.3|2028.3|2022.3|2029|2023|2027.8|2021.8|14
1607515200000|2020-12-09 12:00:00|2028|2022|2026.8|2020.8|2028|2022|2026.8|2020.8|21
1607515500000|2020-12-09 12:05:00|2026.5|2020.5|2027.3|2021.3|2028.3|2022.3|2026.5|2020.5|12
1607515800000|2020-12-09 12:10:00|2027|2021|2027|2021|2027.3|2021.3|2026.8|2020.8|6
1607516100000|2020-12-09 12:15:00|2026.8|2020.8|2028|2022|2028|2022|2026.8|2020.8|5
1607516400000|2020-12-09 12:20:00|2028.3|2022.3|2029|2023|2030.3|2024.3|2027.8|2021.8|17
1607516700000|2020-12-09 12:25:00|2029.3|2023.3|2028.8|2022.8|2030|2024|2028.3|2022.3|17
1607517000000|2020-12-09 12:30:00|2028|2022|2026.8|2020.8|2028|2022|2026.8|2020.8|15
1607517300000|2020-12-09 12:35:00|2027|2021|2028|2022|2028.3|2022.3|2026.8|2020.8|13
1607517600000|2020-12-09 12:40:00|2028.3|2022.3|2029.3|2023.3|2030|2024|2028.3|2022.3|9
1607517900000|2020-12-09 12:45:00|2029|2023|2027.8|2021.8|2029|2023|2027.8|2021.8|10
1607518200000|2020-12-09 12:50:00|2027.5|2021.5|2030.3|2024.3|2030.3|2024.3|2027.5|2021.5|15
1607518500000|2020-12-09 12:55:00|2030|2024|2031.3|2025.3|2031.3|2025.3|2029|2023|59
1607518800000|2020-12-09 13:00:00|2031|2025|2036.5|2030.5|2036.5|2030.5|2030.8|2024.8|69
1607519100000|2020-12-09 13:05:00|2037|2031|2041.5|2035.5|2041.5|2035.5|2036.3|2030.3|97
1607519400000|2020-12-09 13:10:00|2041.3|2035.3|2042.5|2036.5|2043|2037|2041|2035|53
1607519700000|2020-12-09 13:15:00|2042.8|2036.8|2041.3|2035.3|2044.3|2038.3|2041.3|2035.3|78
1607520000000|2020-12-09 13:20:00|2041|2035|2039|2033|2042|2036|2039|2033|79
1607520300000|2020-12-09 13:25:00|2039.3|2033.3|2042|2036|2042.3|2036.3|2039|2033|55
1607520600000|2020-12-09 13:30:00|2041.8|2035.8|2042.8|2036.8|2042.8|2036.8|2040.3|2034.3|44
1607520900000|2020-12-09 13:35:00|2043|2037|2044.3|2038.3|2044.8|2038.8|2043|2037|44
1607521200000|2020-12-09 13:40:00|2044.5|2038.5|2044.8|2038.8|2045|2039|2044.3|2038.3|34
1607521500000|2020-12-09 13:45:00|2044.5|2038.5|2045|2039|2045.5|2039.5|2043.5|2037.5|71
1607521800000|2020-12-09 13:50:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|25
1607522100000|2020-12-09 13:55:00|2045|2039|2045.8|2039.8|2049.8|2043.8|2045|2039|83
1607522400000|2020-12-09 14:00:00|2045.5|2039.5|2045|2039|2045.8|2039.8|2044.5|2038.5|43
1607522700000|2020-12-09 14:05:00|2044.8|2038.8|2044.5|2038.5|2045.5|2039.5|2043.8|2037.8|24
1607523000000|2020-12-09 14:10:00|2044.8|2038.8|2045.5|2039.5|2045.8|2039.8|2044.8|2038.8|34
1607523300000|2020-12-09 14:15:00|2045.3|2039.3|2044.8|2038.8|2045.8|2039.8|2044.3|2038.3|47
1607523600000|2020-12-09 14:20:00|2045|2039|2043.8|2037.8|2045.3|2039.3|2043.8|2037.8|32
1607523900000|2020-12-09 14:25:00|2044|2038|2044|2038|2044.5|2038.5|2043.8|2037.8|19
1607524200000|2020-12-09 14:30:00|2044.3|2038.3|2042|2036|2045.8|2039.8|2042|2036|36
1607524500000|2020-12-09 14:35:00|2041.8|2035.8|2040.5|2034.5|2042|2036|2039.3|2033.3|65
1607524800000|2020-12-09 14:40:00|2040.3|2034.3|2040.8|2034.8|2041.3|2035.3|2040|2034|30
1607525100000|2020-12-09 14:45:00|2041|2035|2041.8|2035.8|2042|2036|2041|2035|39
1607525400000|2020-12-09 14:50:00|2041.5|2035.5|2041.8|2035.8|2042.3|2036.3|2040.5|2034.5|43
1607525700000|2020-12-09 14:55:00|2042|2036|2038.3|2032.3|2042|2036|2036.8|2030.8|63
1607526000000|2020-12-09 15:00:00|2037.8|2031.8|2037.8|2031.8|2038.5|2032.5|2036.5|2030.5|52
1607526300000|2020-12-09 15:05:00|2038|2032|2040.5|2034.5|2040.8|2034.8|2038|2032|42
1607526600000|2020-12-09 15:10:00|2039.8|2033.8|2040.3|2034.3|2040.8|2034.8|2038.8|2032.8|19
1607526900000|2020-12-09 15:15:00|2040.5|2034.5|2040.3|2034.3|2040.5|2034.5|2040|2034|10
1607527200000|2020-12-09 15:20:00|2040|2034|2041.5|2035.5|2042|2036|2040|2034|12
1607527500000|2020-12-09 15:25:00|2041.3|2035.3|2042.5|2036.5|2042.5|2036.5|2040|2034|33
1607527800000|2020-12-09 15:30:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.3|2035.3|22
1607528100000|2020-12-09 15:35:00|2042|2036|2039|2033|2042.3|2036.3|2036.8|2030.8|63
1607528400000|2020-12-09 15:40:00|2039.3|2033.3|2040.3|2034.3|2040.8|2034.8|2038.3|2032.3|33
1607528700000|2020-12-09 15:45:00|2040.5|2034.5|2043.8|2037.8|2044.3|2038.3|2040|2034|28
1607529000000|2020-12-09 15:50:00|2043.5|2037.5|2042.8|2036.8|2044.3|2038.3|2042.3|2036.3|40
1607529300000|2020-12-09 15:55:00|2043|2037|2043|2037|2043.3|2037.3|2041.8|2035.8|18
1607529600000|2020-12-09 16:00:00|2042.8|2036.8|2040.3|2034.3|2042.8|2036.8|2038.8|2032.8|34
1607529900000|2020-12-09 16:05:00|2040.5|2034.5|2041.8|2035.8|2042.8|2036.8|2039.3|2033.3|43
1607530200000|2020-12-09 16:10:00|2042|2036|2041.3|2035.3|2043|2037|2041|2035|23
1607530500000|2020-12-09 16:15:00|2041.5|2035.5|2040.8|2034.8|2042|2036|2040.5|2034.5|40
1607530800000|2020-12-09 16:20:00|2040.5|2034.5|2040.5|2034.5|2041.5|2035.5|2038.8|2032.8|53
1607531100000|2020-12-09 16:25:00|2040.8|2034.8|2038|2032|2041|2035|2037.3|2031.3|38
1607531400000|2020-12-09 16:30:00|2037.8|2031.8|2037.8|2031.8|2039.8|2033.8|2037|2031|105
1607531700000|2020-12-09 16:35:00|2038|2032|2038.5|2032.5|2040|2034|2037.8|2031.8|41
1607532000000|2020-12-09 16:40:00|2038.3|2032.3|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|19
1607532300000|2020-12-09 16:45:00|2038.5|2032.5|2037.5|2031.5|2038.8|2032.8|2036.8|2030.8|41
1607532600000|2020-12-09 16:50:00|2037.3|2031.3|2037.8|2031.8|2038.3|2032.3|2037|2031|13
1607532900000|2020-12-09 16:55:00|2037.3|2031.3|2038.3|2032.3|2038.3|2032.3|2037|2031|18
1607533200000|2020-12-09 17:00:00|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|2038.8|2032.8|1
1607533500000|2020-12-09 17:05:00|2039|2033|2040.8|2034.8|2040.8|2034.8|2038.8|2032.8|12
1607533800000|2020-12-09 17:10:00|2040.5|2034.5|2041.3|2035.3|2041.3|2035.3|2039.8|2033.8|9
1607534100000|2020-12-09 17:15:00|2041|2035|2039.8|2033.8|2042.3|2036.3|2039.8|2033.8|12
1607534400000|2020-12-09 17:20:00|2039.5|2033.5|2040.8|2034.8|2040.8|2034.8|2039.5|2033.5|8
1607534700000|2020-12-09 17:25:00|2040.3|2034.3|2040.8|2034.8|2041.5|2035.5|2040.3|2034.3|8
1607535000000|2020-12-09 17:30:00|2040.5|2034.5|2040.8|2034.8|2041|2035|2040.3|2034.3|8
1607535300000|2020-12-09 17:35:00|2041|2035|2042.8|2036.8|2042.8|2036.8|2041|2035|24
1607535900000|2020-12-09 17:45:00|2042.5|2036.5|2043.3|2037.3|2043.5|2037.5|2041.8|2035.8|12
1607536200000|2020-12-09 17:50:00|2043|2037|2042.5|2036.5|2043|2037|2042.3|2036.3|5
1607536500000|2020-12-09 17:55:00|2042.3|2036.3|2042|2036|2042.5|2036.5|2041.8|2035.8|7
1607562000000|2020-12-10 01:00:00|2037.4|2031.4|2037.9|2031.9|2038.5|2032.5|2037.3|2031.3|33
1607562300000|2020-12-10 01:05:00|2038.3|2032.3|2036.3|2030.3|2038.3|2032.3|2035.4|2029.4|24
1607562600000|2020-12-10 01:10:00|2036.4|2030.4|2038.4|2032.4|2038.5|2032.5|2036.3|2030.3|20
1607562900000|2020-12-10 01:15:00|2038.3|2032.3|2039.5|2033.5|2040.8|2034.8|2038.3|2032.3|44
1607563200000|2020-12-10 01:20:00|2039.8|2033.8|2042.1|2036.1|2042.6|2036.6|2039.4|2033.4|22
1607563500000|2020-12-10 01:25:00|2042.3|2036.3|2041.1|2035.1|2042.8|2036.8|2041.1|2035.1|33
1607563800000|2020-12-10 01:30:00|2041.3|2035.3|2040.8|2034.8|2042|2036|2040.6|2034.6|17
1607564100000|2020-12-10 01:35:00|2041|2035|2042|2036|2043.5|2037.5|2040.9|2034.9|47
1607564400000|2020-12-10 01:40:00|2042.3|2036.3|2044.5|2038.5|2045|2039|2042.3|2036.3|35
1607564700000|2020-12-10 01:45:00|2044.8|2038.8|2045.5|2039.5|2045.8|2039.8|2044.3|2038.3|25
1607565000000|2020-12-10 01:50:00|2045.8|2039.8|2044|2038|2046|2040|2043|2037|53
1607565300000|2020-12-10 01:55:00|2043.8|2037.8|2043.3|2037.3|2044|2038|2042|2036|49
1607565600000|2020-12-10 02:00:00|2043|2037|2042.3|2036.3|2043|2037|2040.5|2034.5|33
1607565900000|2020-12-10 02:05:00|2042|2036|2043.8|2037.8|2044.1|2038.1|2042|2036|16
1607566200000|2020-12-10 02:10:00|2044|2038|2044|2038|2045|2039|2043.5|2037.5|18
1607566500000|2020-12-10 02:15:00|2043.8|2037.8|2043.5|2037.5|2043.8|2037.8|2043.5|2037.5|3
1607566800000|2020-12-10 02:20:00|2043.4|2037.4|2043.1|2037.1|2043.5|2037.5|2043.1|2037.1|10
1607567100000|2020-12-10 02:25:00|2043|2037|2042.9|2036.9|2043|2037|2042|2036|16
1607567400000|2020-12-10 02:30:00|2043|2037|2043.4|2037.4|2043.4|2037.4|2042.1|2036.1|21
1607567700000|2020-12-10 02:35:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|15
1607568000000|2020-12-10 02:40:00|2045.1|2039.1|2046|2040|2046.6|2040.6|2044.5|2038.5|36
1607568300000|2020-12-10 02:45:00|2046.3|2040.3|2046.1|2040.1|2046.3|2040.3|2046|2040|6
1607568600000|2020-12-10 02:50:00|2046.4|2040.4|2046|2040|2047.8|2041.8|2045.9|2039.9|16
1607568900000|2020-12-10 02:55:00|2045.9|2039.9|2043.5|2037.5|2047.5|2041.5|2043.5|2037.5|32
1607569200000|2020-12-10 03:00:00|2043.8|2037.8|2042.1|2036.1|2044.1|2038.1|2041.9|2035.9|17
1607569500000|2020-12-10 03:05:00|2042.3|2036.3|2043.5|2037.5|2043.9|2037.9|2041.9|2035.9|30
1607569800000|2020-12-10 03:10:00|2043.8|2037.8|2043.5|2037.5|2044.6|2038.6|2043.5|2037.5|8
1607570100000|2020-12-10 03:15:00|2043.8|2037.8|2045.1|2039.1|2045.1|2039.1|2043.5|2037.5|22
1607570400000|2020-12-10 03:20:00|2045.3|2039.3|2044.6|2038.6|2045.5|2039.5|2044.6|2038.6|14
1607570700000|2020-12-10 03:25:00|2044.8|2038.8|2043.9|2037.9|2045|2039|2043.8|2037.8|14
1607571000000|2020-12-10 03:30:00|2044.1|2038.1|2043.8|2037.8|2044.1|2038.1|2043.8|2037.8|3
1607571900000|2020-12-10 03:45:00|2043.3|2037.3|2042.4|2036.4|2043.3|2037.3|2042.4|2036.4|2
1607572200000|2020-12-10 03:50:00|2043|2037|2043.1|2037.1|2043.3|2037.3|2042.9|2036.9|6
1607572500000|2020-12-10 03:55:00|2043.3|2037.3|2043.5|2037.5|2043.5|2037.5|2043.3|2037.3|2
1607572800000|2020-12-10 04:00:00|2043.8|2037.8|2043.5|2037.5|2044|2038|2043.5|2037.5|4
1607573400000|2020-12-10 04:10:00|2043.8|2037.8|2044|2038|2044|2038|2043.8|2037.8|2
1607575500000|2020-12-10 04:45:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1607575800000|2020-12-10 04:50:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|2
1607576100000|2020-12-10 04:55:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1607576400000|2020-12-10 05:00:00|2044.8|2038.8|2045.1|2039.1|2045.1|2039.1|2044.6|2038.6|6
1607576700000|2020-12-10 05:05:00|2045|2039|2044.6|2038.6|2045|2039|2044.6|2038.6|3
1607577300000|2020-12-10 05:15:00|2044.4|2038.4|2044.3|2038.3|2044.4|2038.4|2044.3|2038.3|2
1607577600000|2020-12-10 05:20:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1607577900000|2020-12-10 05:25:00|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044|2038|4
1607578200000|2020-12-10 05:30:00|2044.4|2038.4|2048.3|2042.3|2048.6|2042.6|2044.4|2038.4|69
1607578500000|2020-12-10 05:35:00|2048.4|2042.4|2048|2042|2048.9|2042.9|2047.8|2041.8|20
1607578800000|2020-12-10 05:40:00|2047.8|2041.8|2046.3|2040.3|2048|2042|2046.1|2040.1|41
1607579100000|2020-12-10 05:45:00|2046.5|2040.5|2044.9|2038.9|2046.8|2040.8|2044.1|2038.1|35
1607579400000|2020-12-10 05:50:00|2044.6|2038.6|2044.9|2038.9|2045.3|2039.3|2044.6|2038.6|15
1607579700000|2020-12-10 05:55:00|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|2
1607580000000|2020-12-10 06:00:00|2044.6|2038.6|2046.5|2040.5|2046.5|2040.5|2044.4|2038.4|27
1607580300000|2020-12-10 06:05:00|2046.6|2040.6|2047.3|2041.3|2049.3|2043.3|2046.5|2040.5|53
1607580600000|2020-12-10 06:10:00|2047.4|2041.4|2050|2044|2050|2044|2047|2041|62
1607580900000|2020-12-10 06:15:00|2049.8|2043.8|2048.3|2042.3|2050|2044|2047.8|2041.8|24
1607581200000|2020-12-10 06:20:00|2048.6|2042.6|2049.6|2043.6|2049.8|2043.8|2048.6|2042.6|27
1607581500000|2020-12-10 06:25:00|2049.8|2043.8|2050.1|2044.1|2050.1|2044.1|2048|2042|20
1607581800000|2020-12-10 06:30:00|2049.9|2043.9|2050|2044|2050.6|2044.6|2048.9|2042.9|39
1607582100000|2020-12-10 06:35:00|2050.3|2044.3|2050.6|2044.6|2051.1|2045.1|2050.3|2044.3|9
1607582400000|2020-12-10 06:40:00|2050.5|2044.5|2050.1|2044.1|2050.5|2044.5|2049.9|2043.9|6
1607582700000|2020-12-10 06:45:00|2050.3|2044.3|2049.5|2043.5|2050.3|2044.3|2048.5|2042.5|16
1607583000000|2020-12-10 06:50:00|2049.4|2043.4|2048.3|2042.3|2049.6|2043.6|2048.3|2042.3|13
1607583300000|2020-12-10 06:55:00|2048|2042|2048.3|2042.3|2048.3|2042.3|2046.9|2040.9|23
1607583600000|2020-12-10 07:00:00|2047.8|2041.8|2049.8|2043.8|2049.9|2043.9|2047.5|2041.5|17
1607583900000|2020-12-10 07:05:00|2049.9|2043.9|2050.4|2044.4|2050.6|2044.6|2049.8|2043.8|12
1607584200000|2020-12-10 07:10:00|2050.3|2044.3|2051.1|2045.1|2051.5|2045.5|2047.9|2041.9|24
1607584500000|2020-12-10 07:15:00|2050.6|2044.6|2050.1|2044.1|2050.6|2044.6|2049.8|2043.8|11
1607585100000|2020-12-10 07:25:00|2050|2044|2048.8|2042.8|2050|2044|2048.8|2042.8|5
1607585400000|2020-12-10 07:30:00|2048.9|2042.9|2049.3|2043.3|2049.8|2043.8|2048.9|2042.9|6
1607585700000|2020-12-10 07:35:00|2049.5|2043.5|2050.1|2044.1|2050.3|2044.3|2049.1|2043.1|30
1607586000000|2020-12-10 07:40:00|2049.9|2043.9|2046.3|2040.3|2049.9|2043.9|2046.3|2040.3|33
1607586300000|2020-12-10 07:45:00|2046.5|2040.5|2048.8|2042.8|2048.8|2042.8|2046.3|2040.3|11
1607586600000|2020-12-10 07:50:00|2049|2043|2049.3|2043.3|2049.3|2043.3|2048.8|2042.8|5
1607586900000|2020-12-10 07:55:00|2049|2043|2050|2044|2050|2044|2048.8|2042.8|17
1607587200000|2020-12-10 08:00:00|2050.3|2044.3|2050.8|2044.8|2051.3|2045.3|2048.8|2042.8|30
1607587500000|2020-12-10 08:05:00|2050.5|2044.5|2050|2044|2051.3|2045.3|2049.8|2043.8|33
1607587800000|2020-12-10 08:10:00|2050.3|2044.3|2050.3|2044.3|2051|2045|2049|2043|15
1607588100000|2020-12-10 08:15:00|2050|2044|2047.5|2041.5|2050.3|2044.3|2047|2041|20
1607588400000|2020-12-10 08:20:00|2047.3|2041.3|2048.8|2042.8|2049|2043|2047.3|2041.3|19
1607588700000|2020-12-10 08:25:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2047.8|2041.8|33
1607589000000|2020-12-10 08:30:00|2049.5|2043.5|2050.8|2044.8|2051.3|2045.3|2049.5|2043.5|15
1607589300000|2020-12-10 08:35:00|2050.5|2044.5|2048.5|2042.5|2050.5|2044.5|2048.3|2042.3|17
1607589600000|2020-12-10 08:40:00|2048.8|2042.8|2049.3|2043.3|2049.8|2043.8|2048.8|2042.8|16
1607589900000|2020-12-10 08:45:00|2049.5|2043.5|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|8
1607590200000|2020-12-10 08:50:00|2050|2044|2049.8|2043.8|2051|2045|2049.8|2043.8|9
1607590500000|2020-12-10 08:55:00|2049.5|2043.5|2051.3|2045.3|2051.3|2045.3|2049.5|2043.5|5
1607590800000|2020-12-10 09:00:00|2051|2045|2048|2042|2051|2045|2047.3|2041.3|49
1607591100000|2020-12-10 09:05:00|2048.3|2042.3|2047|2041|2048.3|2042.3|2046.8|2040.8|34
1607591400000|2020-12-10 09:10:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2046.5|2040.5|18
1607591700000|2020-12-10 09:15:00|2047.8|2041.8|2048.3|2042.3|2048.3|2042.3|2047.5|2041.5|15
1607592300000|2020-12-10 09:25:00|2048|2042|2048.8|2042.8|2049|2043|2047.3|2041.3|17
1607592600000|2020-12-10 09:30:00|2049|2043|2047.8|2041.8|2049|2043|2046.5|2040.5|24
1607592900000|2020-12-10 09:35:00|2048.3|2042.3|2048|2042|2048.8|2042.8|2047.3|2041.3|18
1607593200000|2020-12-10 09:40:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.3|2041.3|10
1607593500000|2020-12-10 09:45:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047.3|2041.3|14
1607593800000|2020-12-10 09:50:00|2048|2042|2049|2043|2049|2043|2048|2042|5
1607594100000|2020-12-10 09:55:00|2048.8|2042.8|2047.8|2041.8|2048.8|2042.8|2047.8|2041.8|5
1607594400000|2020-12-10 10:00:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2046.8|2040.8|5
1607594700000|2020-12-10 10:05:00|2048|2042|2047.3|2041.3|2048.8|2042.8|2047|2041|17
1607595000000|2020-12-10 10:10:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1607595300000|2020-12-10 10:15:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|4
1607595600000|2020-12-10 10:20:00|2048|2042|2048.5|2042.5|2048.8|2042.8|2048|2042|4
1607595900000|2020-12-10 10:25:00|2048.8|2042.8|2048.8|2042.8|2049|2043|2048.8|2042.8|3
1607596200000|2020-12-10 10:30:00|2048.5|2042.5|2047|2041|2048.5|2042.5|2046.3|2040.3|9
1607596500000|2020-12-10 10:35:00|2047.3|2041.3|2046.3|2040.3|2047.5|2041.5|2046.3|2040.3|12
1607596800000|2020-12-10 10:40:00|2046.5|2040.5|2047|2041|2047|2041|2046.5|2040.5|3
1607597100000|2020-12-10 10:45:00|2046.8|2040.8|2048.3|2042.3|2048.3|2042.3|2046.8|2040.8|7
1607597400000|2020-12-10 10:50:00|2048.5|2042.5|2047.8|2041.8|2048.8|2042.8|2047.8|2041.8|6
1607597700000|2020-12-10 10:55:00|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|4
1607598000000|2020-12-10 11:00:00|2047|2041|2047.8|2041.8|2048|2042|2046.8|2040.8|8
1607598600000|2020-12-10 11:10:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2048.5|2042.5|3
1607598900000|2020-12-10 11:15:00|2049|2043|2051|2045|2051|2045|2049|2043|7
1607599200000|2020-12-10 11:20:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1607599500000|2020-12-10 11:25:00|2051|2045|2051.5|2045.5|2052.5|2046.5|2051|2045|10
1607599800000|2020-12-10 11:30:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2050|2044|10
1607600100000|2020-12-10 11:35:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2049|2043|9
1607600400000|2020-12-10 11:40:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1607600700000|2020-12-10 11:45:00|2050.3|2044.3|2050|2044|2050.5|2044.5|2049.8|2043.8|14
1607601000000|2020-12-10 11:50:00|2049.8|2043.8|2049|2043|2050|2044|2048.8|2042.8|12
1607601300000|2020-12-10 11:55:00|2048.8|2042.8|2049.3|2043.3|2049.3|2043.3|2048.8|2042.8|6
1607601600000|2020-12-10 12:00:00|2049|2043|2049|2043|2049.3|2043.3|2047.8|2041.8|15
1607601900000|2020-12-10 12:05:00|2048.8|2042.8|2048.8|2042.8|2049.5|2043.5|2048.8|2042.8|12
1607602200000|2020-12-10 12:10:00|2049|2043|2049.5|2043.5|2049.8|2043.8|2048.8|2042.8|13
1607602500000|2020-12-10 12:15:00|2049.3|2043.3|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|7
1607602800000|2020-12-10 12:20:00|2050|2044|2050|2044|2050.3|2044.3|2049.5|2043.5|11
1607603100000|2020-12-10 12:25:00|2049.8|2043.8|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|7
1607603400000|2020-12-10 12:30:00|2049|2043|2047.3|2041.3|2049|2043|2046.3|2040.3|22
1607603700000|2020-12-10 12:35:00|2047|2041|2048.8|2042.8|2049|2043|2047|2041|13
1607604000000|2020-12-10 12:40:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2048|2042|7
1607604300000|2020-12-10 12:45:00|2048.3|2042.3|2048.8|2042.8|2050.5|2044.5|2048|2042|34
1607604600000|2020-12-10 12:50:00|2048.5|2042.5|2048|2042|2048.5|2042.5|2046.3|2040.3|33
1607604900000|2020-12-10 12:55:00|2047.3|2041.3|2045|2039|2047.3|2041.3|2043.8|2037.8|89
1607605200000|2020-12-10 13:00:00|2045.3|2039.3|2048.3|2042.3|2048.8|2042.8|2044.8|2038.8|58
1607605500000|2020-12-10 13:05:00|2048|2042|2047.5|2041.5|2048.3|2042.3|2046.8|2040.8|32
1607605800000|2020-12-10 13:10:00|2047.8|2041.8|2050|2044|2050.3|2044.3|2047.8|2041.8|43
1607606100000|2020-12-10 13:15:00|2049.8|2043.8|2051.5|2045.5|2052.5|2046.5|2049.8|2043.8|44
1607606400000|2020-12-10 13:20:00|2051.8|2045.8|2052.8|2046.8|2053.5|2047.5|2051|2045|51
1607606700000|2020-12-10 13:25:00|2052.5|2046.5|2052.3|2046.3|2052.5|2046.5|2050.3|2044.3|70
1607607000000|2020-12-10 13:30:00|2052|2046|2051|2045|2052|2046|2049.8|2043.8|45
1607607300000|2020-12-10 13:35:00|2050.8|2044.8|2054.8|2048.8|2056|2050|2050.8|2044.8|98
1607607600000|2020-12-10 13:40:00|2054.5|2048.5|2057.3|2051.3|2057.5|2051.5|2054.5|2048.5|74
1607607900000|2020-12-10 13:45:00|2056.8|2050.8|2060.8|2054.8|2060.8|2054.8|2056.8|2050.8|64
1607608200000|2020-12-10 13:50:00|2061|2055|2061.3|2055.3|2061.5|2055.5|2059.3|2053.3|67
1607608500000|2020-12-10 13:55:00|2061|2055|2061.5|2055.5|2061.5|2055.5|2059.3|2053.3|69
1607608800000|2020-12-10 14:00:00|2061.8|2055.8|2059.8|2053.8|2062.8|2056.8|2059.5|2053.5|134
1607609100000|2020-12-10 14:05:00|2060|2054|2063.3|2057.3|2063.3|2057.3|2059.3|2053.3|78
1607609400000|2020-12-10 14:10:00|2063.5|2057.5|2062.3|2056.3|2064.5|2058.5|2062|2056|94
1607609700000|2020-12-10 14:15:00|2062.5|2056.5|2061.3|2055.3|2063.3|2057.3|2061|2055|70
1607610000000|2020-12-10 14:20:00|2061.5|2055.5|2059.8|2053.8|2061.5|2055.5|2059.8|2053.8|57
1607610300000|2020-12-10 14:25:00|2059.5|2053.5|2056.8|2050.8|2060.3|2054.3|2056.8|2050.8|55
1607610600000|2020-12-10 14:30:00|2057|2051|2055.8|2049.8|2057.3|2051.3|2055.3|2049.3|75
1607610900000|2020-12-10 14:35:00|2056|2050|2057.8|2051.8|2058.3|2052.3|2056|2050|50
1607611200000|2020-12-10 14:40:00|2058.3|2052.3|2058|2052|2058.5|2052.5|2056|2050|47
1607611500000|2020-12-10 14:45:00|2058.5|2052.5|2059.8|2053.8|2060.8|2054.8|2058.3|2052.3|71
1607611800000|2020-12-10 14:50:00|2060|2054|2057.8|2051.8|2060.8|2054.8|2056.8|2050.8|38
1607612100000|2020-12-10 14:55:00|2058|2052|2060.3|2054.3|2062|2056|2058|2052|55
1607612400000|2020-12-10 15:00:00|2060.5|2054.5|2058|2052|2061|2055|2057|2051|66
1607612700000|2020-12-10 15:05:00|2058.3|2052.3|2058.3|2052.3|2060.3|2054.3|2057.3|2051.3|49
1607613000000|2020-12-10 15:10:00|2058.5|2052.5|2059.3|2053.3|2059.3|2053.3|2057.8|2051.8|17
1607613300000|2020-12-10 15:15:00|2059|2053|2059|2053|2059.3|2053.3|2057.8|2051.8|32
1607613600000|2020-12-10 15:20:00|2059.3|2053.3|2057.3|2051.3|2059.3|2053.3|2057|2051|25
1607613900000|2020-12-10 15:25:00|2056.5|2050.5|2061|2055|2061.3|2055.3|2056.3|2050.3|44
1607614200000|2020-12-10 15:30:00|2061.3|2055.3|2062.5|2056.5|2062.8|2056.8|2061.3|2055.3|26
1607614500000|2020-12-10 15:35:00|2062.8|2056.8|2066.5|2060.5|2066.5|2060.5|2062.5|2056.5|26
1607614800000|2020-12-10 15:40:00|2066.8|2060.8|2066.8|2060.8|2067|2061|2065.8|2059.8|57
1607615100000|2020-12-10 15:45:00|2067|2061|2064|2058|2067.3|2061.3|2063.8|2057.8|36
1607615400000|2020-12-10 15:50:00|2064.3|2058.3|2067.3|2061.3|2067.3|2061.3|2064.3|2058.3|36
1607615700000|2020-12-10 15:55:00|2067.5|2061.5|2065.8|2059.8|2067.5|2061.5|2065|2059|62
1607616000000|2020-12-10 16:00:00|2066|2060|2065.8|2059.8|2066.3|2060.3|2065.3|2059.3|25
1607616300000|2020-12-10 16:05:00|2066|2060|2065.3|2059.3|2066|2060|2065|2059|20
1607616600000|2020-12-10 16:10:00|2065|2059|2065.8|2059.8|2065.8|2059.8|2065|2059|10
1607616900000|2020-12-10 16:15:00|2065.5|2059.5|2066.8|2060.8|2067|2061|2065|2059|22
1607617200000|2020-12-10 16:20:00|2067|2061|2068.3|2062.3|2069.8|2063.8|2066.8|2060.8|27
1607617500000|2020-12-10 16:25:00|2067.8|2061.8|2066.5|2060.5|2068|2062|2066.5|2060.5|34
1607617800000|2020-12-10 16:30:00|2066.3|2060.3|2063.8|2057.8|2066.3|2060.3|2061|2055|156
1607618100000|2020-12-10 16:35:00|2063.3|2057.3|2063.5|2057.5|2064|2058|2062.5|2056.5|23
1607618400000|2020-12-10 16:40:00|2063.8|2057.8|2061.8|2055.8|2066.3|2060.3|2061.8|2055.8|38
1607618700000|2020-12-10 16:45:00|2062|2056|2061|2055|2062|2056|2060.5|2054.5|13
1607619000000|2020-12-10 16:50:00|2060.8|2054.8|2060.3|2054.3|2061.3|2055.3|2060.3|2054.3|20
1607619300000|2020-12-10 16:55:00|2060.5|2054.5|2059|2053|2060.5|2054.5|2058.8|2052.8|20
1607619600000|2020-12-10 17:00:00|2059.3|2053.3|2058.5|2052.5|2059.5|2053.5|2058|2052|17
1607619900000|2020-12-10 17:05:00|2058.8|2052.8|2058.8|2052.8|2059.3|2053.3|2058.3|2052.3|17
1607620200000|2020-12-10 17:10:00|2058.5|2052.5|2057.8|2051.8|2058.5|2052.5|2057.3|2051.3|11
1607620500000|2020-12-10 17:15:00|2057.5|2051.5|2057.3|2051.3|2058.8|2052.8|2057.3|2051.3|16
1607620800000|2020-12-10 17:20:00|2057|2051|2057|2051|2057.5|2051.5|2055.3|2049.3|27
1607621100000|2020-12-10 17:25:00|2056.5|2050.5|2057|2051|2057|2051|2056.5|2050.5|3
1607621400000|2020-12-10 17:30:00|2057.3|2051.3|2054.5|2048.5|2057.5|2051.5|2054.3|2048.3|10
1607621700000|2020-12-10 17:35:00|2054.3|2048.3|2055.3|2049.3|2055.3|2049.3|2053.3|2047.3|11
1607622000000|2020-12-10 17:40:00|2055|2049|2055.3|2049.3|2055.8|2049.8|2055|2049|5
1607622300000|2020-12-10 17:45:00|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.3|2049.3|3
1607622600000|2020-12-10 17:50:00|2055.3|2049.3|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|3
1607648400000|2020-12-11 01:00:00|2054.8|2048.8|2053.6|2047.6|2055.9|2049.9|2052.1|2046.1|56
1607648700000|2020-12-11 01:05:00|2053.9|2047.9|2055.5|2049.5|2055.5|2049.5|2053.9|2047.9|24
1607649000000|2020-12-11 01:10:00|2055.4|2049.4|2059.3|2053.3|2059.3|2053.3|2055.4|2049.4|42
1607649300000|2020-12-11 01:15:00|2059.1|2053.1|2062.3|2056.3|2062.4|2056.4|2057.8|2051.8|54
1607649600000|2020-12-11 01:20:00|2062.5|2056.5|2063.1|2057.1|2064.8|2058.8|2062.1|2056.1|46
1607649900000|2020-12-11 01:25:00|2063.3|2057.3|2067.5|2061.5|2067.6|2061.6|2063.3|2057.3|58
1607650200000|2020-12-11 01:30:00|2067.4|2061.4|2065.9|2059.9|2067.4|2061.4|2062.5|2056.5|55
1607650500000|2020-12-11 01:35:00|2065.6|2059.6|2064.9|2058.9|2066.1|2060.1|2064.5|2058.5|27
1607650800000|2020-12-11 01:40:00|2065|2059|2064|2058|2065.6|2059.6|2063.8|2057.8|36
1607651100000|2020-12-11 01:45:00|2064.1|2058.1|2066.6|2060.6|2066.6|2060.6|2064.1|2058.1|26
1607651400000|2020-12-11 01:50:00|2066.5|2060.5|2070.8|2064.8|2071.6|2065.6|2066.1|2060.1|40
1607651700000|2020-12-11 01:55:00|2071|2065|2067.1|2061.1|2071|2065|2065.9|2059.9|56
1607652000000|2020-12-11 02:00:00|2066.9|2060.9|2061.9|2055.9|2068.5|2062.5|2056.5|2050.5|158
1607652300000|2020-12-11 02:05:00|2062.1|2056.1|2063|2057|2064|2058|2057.3|2051.3|143
1607652600000|2020-12-11 02:10:00|2062.5|2056.5|2062.8|2056.8|2065.6|2059.6|2060.9|2054.9|100
1607652900000|2020-12-11 02:15:00|2062.4|2056.4|2061.4|2055.4|2062.5|2056.5|2061.3|2055.3|13
1607653200000|2020-12-11 02:20:00|2061.6|2055.6|2062.5|2056.5|2062.6|2056.6|2061.6|2055.6|4
1607653500000|2020-12-11 02:25:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.3|2055.3|5
1607653800000|2020-12-11 02:30:00|2061.4|2055.4|2058.6|2052.6|2061.5|2055.5|2053.5|2047.5|93
1607654100000|2020-12-11 02:35:00|2058.9|2052.9|2058.3|2052.3|2060.3|2054.3|2057.8|2051.8|63
1607654400000|2020-12-11 02:40:00|2058.5|2052.5|2057.6|2051.6|2059.1|2053.1|2057|2051|44
1607654700000|2020-12-11 02:45:00|2057.8|2051.8|2057.5|2051.5|2058|2052|2056.3|2050.3|36
1607655000000|2020-12-11 02:50:00|2057.4|2051.4|2056.8|2050.8|2058.1|2052.1|2056.8|2050.8|25
1607655300000|2020-12-11 02:55:00|2056.3|2050.3|2055.4|2049.4|2056.3|2050.3|2054.3|2048.3|26
1607655600000|2020-12-11 03:00:00|2055.1|2049.1|2053.3|2047.3|2055.4|2049.4|2052.8|2046.8|37
1607655900000|2020-12-11 03:05:00|2053|2047|2048.6|2042.6|2053|2047|2048.4|2042.4|68
1607656200000|2020-12-11 03:10:00|2048.8|2042.8|2047.4|2041.4|2049.3|2043.3|2045.4|2039.4|56
1607656500000|2020-12-11 03:15:00|2046.9|2040.9|2044.6|2038.6|2046.9|2040.9|2041.1|2035.1|46
1607656800000|2020-12-11 03:20:00|2044.5|2038.5|2046.3|2040.3|2047.6|2041.6|2043.5|2037.5|77
1607657100000|2020-12-11 03:25:00|2046.4|2040.4|2047.3|2041.3|2049.3|2043.3|2046.4|2040.4|33
1607657400000|2020-12-11 03:30:00|2047.4|2041.4|2050.3|2044.3|2050.3|2044.3|2047.4|2041.4|9
1607657700000|2020-12-11 03:35:00|2050|2044|2050.9|2044.9|2051.1|2045.1|2049.6|2043.6|10
1607658000000|2020-12-11 03:40:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1607658600000|2020-12-11 03:50:00|2050.9|2044.9|2051.6|2045.6|2051.6|2045.6|2050.8|2044.8|5
1607658900000|2020-12-11 03:55:00|2051.5|2045.5|2051|2045|2051.5|2045.5|2051|2045|2
1607659200000|2020-12-11 04:00:00|2050.8|2044.8|2051|2045|2051|2045|2050.8|2044.8|2
1607659500000|2020-12-11 04:05:00|2050.8|2044.8|2050.3|2044.3|2050.8|2044.8|2050.3|2044.3|2
1607659800000|2020-12-11 04:10:00|2050|2044|2049|2043|2050|2044|2049|2043|3
1607660700000|2020-12-11 04:25:00|2049.4|2043.4|2049.8|2043.8|2050.5|2044.5|2049.4|2043.4|9
1607661000000|2020-12-11 04:30:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|3
1607661900000|2020-12-11 04:45:00|2050|2044|2049.5|2043.5|2050|2044|2049.5|2043.5|3
1607662200000|2020-12-11 04:50:00|2049.6|2043.6|2049.5|2043.5|2049.6|2043.6|2049.5|2043.5|2
1607662800000|2020-12-11 05:00:00|2049.6|2043.6|2049.5|2043.5|2050.1|2044.1|2049.5|2043.5|6
1607663100000|2020-12-11 05:05:00|2049.6|2043.6|2051.3|2045.3|2051.3|2045.3|2049.6|2043.6|10
1607663400000|2020-12-11 05:10:00|2051.5|2045.5|2052.1|2046.1|2052.3|2046.3|2051.5|2045.5|5
1607663700000|2020-12-11 05:15:00|2051.4|2045.4|2050|2044|2051.6|2045.6|2049.3|2043.3|12
1607664000000|2020-12-11 05:20:00|2050.3|2044.3|2049.9|2043.9|2050.6|2044.6|2049.9|2043.9|6
1607664300000|2020-12-11 05:25:00|2050|2044|2049.3|2043.3|2050.1|2044.1|2049|2043|10
1607664600000|2020-12-11 05:30:00|2049.5|2043.5|2049|2043|2051.6|2045.6|2048|2042|68
1607664900000|2020-12-11 05:35:00|2049.3|2043.3|2049|2043|2049.9|2043.9|2048|2042|43
1607665200000|2020-12-11 05:40:00|2049.3|2043.3|2050.8|2044.8|2051.6|2045.6|2049.3|2043.3|35
1607665500000|2020-12-11 05:45:00|2050.5|2044.5|2048.3|2042.3|2050.9|2044.9|2048.3|2042.3|34
1607665800000|2020-12-11 05:50:00|2048|2042|2047.3|2041.3|2048.5|2042.5|2046.3|2040.3|37
1607666100000|2020-12-11 05:55:00|2047|2041|2045|2039|2047.3|2041.3|2044.1|2038.1|51
1607666400000|2020-12-11 06:00:00|2044.8|2038.8|2042.6|2036.6|2046.1|2040.1|2042.4|2036.4|75
1607666700000|2020-12-11 06:05:00|2042.5|2036.5|2039.3|2033.3|2042.6|2036.6|2037.4|2031.4|78
1607667000000|2020-12-11 06:10:00|2038.9|2032.9|2036.3|2030.3|2039.8|2033.8|2033.4|2027.4|150
1607667300000|2020-12-11 06:15:00|2036.1|2030.1|2031.8|2025.8|2036.1|2030.1|2030.9|2024.9|74
1607667600000|2020-12-11 06:20:00|2031.5|2025.5|2031.1|2025.1|2032.9|2026.9|2028.8|2022.8|91
1607667900000|2020-12-11 06:25:00|2031|2025|2032.5|2026.5|2032.5|2026.5|2029.5|2023.5|71
1607668200000|2020-12-11 06:30:00|2032.8|2026.8|2038|2032|2038.3|2032.3|2032.8|2026.8|43
1607668500000|2020-12-11 06:35:00|2037.8|2031.8|2034.8|2028.8|2037.8|2031.8|2033.4|2027.4|58
1607668800000|2020-12-11 06:40:00|2035|2029|2034|2028|2035.5|2029.5|2033.3|2027.3|29
1607669100000|2020-12-11 06:45:00|2034.3|2028.3|2035.5|2029.5|2035.5|2029.5|2033.6|2027.6|42
1607669400000|2020-12-11 06:50:00|2035.8|2029.8|2036.1|2030.1|2036.6|2030.6|2034.5|2028.5|35
1607669700000|2020-12-11 06:55:00|2036.4|2030.4|2036.1|2030.1|2036.6|2030.6|2034.3|2028.3|55
1607670000000|2020-12-11 07:00:00|2036.3|2030.3|2037.5|2031.5|2038.3|2032.3|2036.3|2030.3|21
1607670300000|2020-12-11 07:05:00|2037.3|2031.3|2036|2030|2038|2032|2036|2030|24
1607670600000|2020-12-11 07:10:00|2036.5|2030.5|2037.3|2031.3|2037.5|2031.5|2036.5|2030.5|11
1607670900000|2020-12-11 07:15:00|2037.1|2031.1|2039|2033|2039|2033|2036|2030|42
1607671200000|2020-12-11 07:20:00|2039.1|2033.1|2039.6|2033.6|2040|2034|2038.5|2032.5|16
1607671500000|2020-12-11 07:25:00|2039.8|2033.8|2039.6|2033.6|2039.8|2033.8|2039.3|2033.3|7
1607671800000|2020-12-11 07:30:00|2039.9|2033.9|2039.3|2033.3|2040.1|2034.1|2039.3|2033.3|10
1607672100000|2020-12-11 07:35:00|2039.5|2033.5|2034.1|2028.1|2039.8|2033.8|2033.8|2027.8|41
1607672400000|2020-12-11 07:40:00|2034|2028|2033.8|2027.8|2034|2028|2033.3|2027.3|12
1607672700000|2020-12-11 07:45:00|2033.6|2027.6|2033.8|2027.8|2033.8|2027.8|2033.5|2027.5|9
1607673000000|2020-12-11 07:50:00|2034.1|2028.1|2036.5|2030.5|2038.4|2032.4|2034.1|2028.1|34
1607673300000|2020-12-11 07:55:00|2036.4|2030.4|2038.3|2032.3|2038.8|2032.8|2036|2030|26
1607673600000|2020-12-11 08:00:00|2038.5|2032.5|2034.5|2028.5|2038.5|2032.5|2034.3|2028.3|55
1607673900000|2020-12-11 08:05:00|2034.8|2028.8|2037.8|2031.8|2038|2032|2033.8|2027.8|38
1607674200000|2020-12-11 08:10:00|2037.5|2031.5|2034.8|2028.8|2038.8|2032.8|2034.3|2028.3|51
1607674500000|2020-12-11 08:15:00|2035|2029|2034.5|2028.5|2036|2030|2034.5|2028.5|26
1607674800000|2020-12-11 08:20:00|2034.8|2028.8|2036.3|2030.3|2036.3|2030.3|2034|2028|32
1607675100000|2020-12-11 08:25:00|2036|2030|2036|2030|2037.5|2031.5|2035.3|2029.3|35
1607675400000|2020-12-11 08:30:00|2035.8|2029.8|2037|2031|2037|2031|2035.8|2029.8|45
1607675700000|2020-12-11 08:35:00|2037.3|2031.3|2037.5|2031.5|2038.8|2032.8|2037|2031|32
1607676000000|2020-12-11 08:40:00|2037.3|2031.3|2039.3|2033.3|2039.3|2033.3|2036.8|2030.8|31
1607676300000|2020-12-11 08:45:00|2038.8|2032.8|2038.3|2032.3|2040.5|2034.5|2037.3|2031.3|31
1607676600000|2020-12-11 08:50:00|2038|2032|2037.5|2031.5|2039|2033|2037.3|2031.3|21
1607676900000|2020-12-11 08:55:00|2037.3|2031.3|2038.3|2032.3|2038.5|2032.5|2037.3|2031.3|12
1607677200000|2020-12-11 09:00:00|2038.5|2032.5|2040|2034|2040.8|2034.8|2038.3|2032.3|21
1607677500000|2020-12-11 09:05:00|2039.8|2033.8|2040|2034|2040.8|2034.8|2039.8|2033.8|17
1607677800000|2020-12-11 09:10:00|2039.8|2033.8|2040.8|2034.8|2041|2035|2039|2033|15
1607678100000|2020-12-11 09:15:00|2040.5|2034.5|2043.3|2037.3|2043.3|2037.3|2040.3|2034.3|35
1607678400000|2020-12-11 09:20:00|2043.5|2037.5|2045.3|2039.3|2045.5|2039.5|2042.3|2036.3|46
1607678700000|2020-12-11 09:25:00|2045|2039|2044.3|2038.3|2045.3|2039.3|2044.3|2038.3|29
1607679000000|2020-12-11 09:30:00|2044|2038|2045.8|2039.8|2045.8|2039.8|2044|2038|17
1607679300000|2020-12-11 09:35:00|2046.3|2040.3|2047.8|2041.8|2048.8|2042.8|2046.3|2040.3|15
1607679600000|2020-12-11 09:40:00|2048|2042|2048|2042|2048.3|2042.3|2047.3|2041.3|18
1607679900000|2020-12-11 09:45:00|2048.8|2042.8|2048|2042|2050.5|2044.5|2047.8|2041.8|19
1607680200000|2020-12-11 09:50:00|2047.8|2041.8|2047.3|2041.3|2048.3|2042.3|2047|2041|14
1607680500000|2020-12-11 09:55:00|2047|2041|2045.8|2039.8|2047.3|2041.3|2045.8|2039.8|28
1607680800000|2020-12-11 10:00:00|2045.5|2039.5|2046.3|2040.3|2046.5|2040.5|2044.8|2038.8|23
1607681100000|2020-12-11 10:05:00|2046.5|2040.5|2045.5|2039.5|2047.3|2041.3|2045.3|2039.3|22
1607681400000|2020-12-11 10:10:00|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|7
1607681700000|2020-12-11 10:15:00|2045|2039|2046.3|2040.3|2047.5|2041.5|2044.5|2038.5|22
1607682000000|2020-12-11 10:20:00|2046|2040|2046|2040|2047|2041|2045.8|2039.8|19
1607682300000|2020-12-11 10:25:00|2046.3|2040.3|2046|2040|2047.8|2041.8|2046|2040|28
1607682600000|2020-12-11 10:30:00|2045.8|2039.8|2044|2038|2045.8|2039.8|2043.8|2037.8|23
1607682900000|2020-12-11 10:35:00|2043.8|2037.8|2042.3|2036.3|2043.8|2037.8|2042.3|2036.3|12
1607683200000|2020-12-11 10:40:00|2042.5|2036.5|2043|2037|2043.3|2037.3|2042.3|2036.3|19
1607683500000|2020-12-11 10:45:00|2042.8|2036.8|2044|2038|2044.5|2038.5|2042.8|2036.8|16
1607683800000|2020-12-11 10:50:00|2043.8|2037.8|2044.3|2038.3|2046|2040|2043.5|2037.5|29
1607684100000|2020-12-11 10:55:00|2044.5|2038.5|2043.5|2037.5|2046.8|2040.8|2043.5|2037.5|33
1607684400000|2020-12-11 11:00:00|2043.3|2037.3|2043.3|2037.3|2044|2038|2042.5|2036.5|22
1607684700000|2020-12-11 11:05:00|2043.5|2037.5|2042.8|2036.8|2043.5|2037.5|2042.3|2036.3|7
1607685000000|2020-12-11 11:10:00|2043|2037|2042.3|2036.3|2043.3|2037.3|2042.3|2036.3|14
1607685300000|2020-12-11 11:15:00|2042.5|2036.5|2043|2037|2043|2037|2042.3|2036.3|7
1607685600000|2020-12-11 11:20:00|2043.3|2037.3|2042.3|2036.3|2043.5|2037.5|2042.3|2036.3|24
1607685900000|2020-12-11 11:25:00|2042.5|2036.5|2041.8|2035.8|2042.8|2036.8|2041.8|2035.8|12
1607686200000|2020-12-11 11:30:00|2041.3|2035.3|2040.3|2034.3|2041.3|2035.3|2040|2034|16
1607686500000|2020-12-11 11:35:00|2040|2034|2041.3|2035.3|2041.3|2035.3|2039.8|2033.8|8
1607686800000|2020-12-11 11:40:00|2041|2035|2041|2035|2041.5|2035.5|2040.8|2034.8|13
1607687100000|2020-12-11 11:45:00|2041.8|2035.8|2041.5|2035.5|2042.3|2036.3|2041|2035|11
1607687400000|2020-12-11 11:50:00|2041.3|2035.3|2041.3|2035.3|2041.3|2035.3|2040.8|2034.8|5
1607687700000|2020-12-11 11:55:00|2041|2035|2041.8|2035.8|2042|2036|2040.8|2034.8|12
1607688000000|2020-12-11 12:00:00|2041.5|2035.5|2041.3|2035.3|2042|2036|2041.3|2035.3|6
1607688300000|2020-12-11 12:05:00|2041|2035|2039.8|2033.8|2041|2035|2039|2033|10
1607688600000|2020-12-11 12:10:00|2039.5|2033.5|2039.3|2033.3|2039.8|2033.8|2038.5|2032.5|12
1607688900000|2020-12-11 12:15:00|2039|2033|2039|2033|2039|2033|2038.5|2032.5|4
1607689500000|2020-12-11 12:25:00|2038.8|2032.8|2038.5|2032.5|2038.8|2032.8|2038.5|2032.5|2
1607689800000|2020-12-11 12:30:00|2038.3|2032.3|2038.5|2032.5|2039|2033|2038.3|2032.3|6
1607690100000|2020-12-11 12:35:00|2038.8|2032.8|2037.5|2031.5|2039|2033|2036.3|2030.3|19
1607690400000|2020-12-11 12:40:00|2037.8|2031.8|2037.8|2031.8|2038|2032|2036.8|2030.8|17
1607690700000|2020-12-11 12:45:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|12
1607691000000|2020-12-11 12:50:00|2037.8|2031.8|2036.8|2030.8|2039|2033|2036.3|2030.3|37
1607691300000|2020-12-11 12:55:00|2036.5|2030.5|2038.3|2032.3|2039.3|2033.3|2034.5|2028.5|78
1607691600000|2020-12-11 13:00:00|2038.5|2032.5|2040.8|2034.8|2042|2036|2036.3|2030.3|123
1607691900000|2020-12-11 13:05:00|2041|2035|2042|2036|2042|2036|2038.3|2032.3|97
1607692200000|2020-12-11 13:10:00|2041.8|2035.8|2041.5|2035.5|2042.5|2036.5|2039.8|2033.8|72
1607692500000|2020-12-11 13:15:00|2041.3|2035.3|2037.5|2031.5|2043|2037|2036.5|2030.5|75
1607692800000|2020-12-11 13:20:00|2037.3|2031.3|2032|2026|2037.3|2031.3|2030.8|2024.8|50
1607693100000|2020-12-11 13:25:00|2031.8|2025.8|2032.3|2026.3|2032.8|2026.8|2030.8|2024.8|35
1607693400000|2020-12-11 13:30:00|2032.5|2026.5|2029.3|2023.3|2032.5|2026.5|2029|2023|32
1607693700000|2020-12-11 13:35:00|2029|2023|2029|2023|2029.8|2023.8|2028|2022|33
1607694000000|2020-12-11 13:40:00|2028.8|2022.8|2028.3|2022.3|2029.8|2023.8|2028.3|2022.3|26
1607694300000|2020-12-11 13:45:00|2028.5|2022.5|2031|2025|2031.8|2025.8|2028.5|2022.5|34
1607694600000|2020-12-11 13:50:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2028.3|2022.3|41
1607694900000|2020-12-11 13:55:00|2030.5|2024.5|2031.3|2025.3|2032|2026|2030.3|2024.3|29
1607695200000|2020-12-11 14:00:00|2031.5|2025.5|2025.3|2019.3|2031.8|2025.8|2025.3|2019.3|49
1607695500000|2020-12-11 14:05:00|2025.5|2019.5|2025.8|2019.8|2025.8|2019.8|2024.3|2018.3|42
1607695800000|2020-12-11 14:10:00|2026|2020|2026.8|2020.8|2026.8|2020.8|2024.5|2018.5|34
1607696100000|2020-12-11 14:15:00|2026.5|2020.5|2028.3|2022.3|2028.3|2022.3|2024.3|2018.3|57
1607696400000|2020-12-11 14:20:00|2028|2022|2028.3|2022.3|2028.3|2022.3|2025.5|2019.5|41
1607696700000|2020-12-11 14:25:00|2028.5|2022.5|2031.8|2025.8|2031.8|2025.8|2027.8|2021.8|70
1607697000000|2020-12-11 14:30:00|2031.5|2025.5|2033.3|2027.3|2033.5|2027.5|2030.8|2024.8|30
1607697300000|2020-12-11 14:35:00|2033.5|2027.5|2030.5|2024.5|2034.3|2028.3|2030.3|2024.3|63
1607697600000|2020-12-11 14:40:00|2030.3|2024.3|2028.8|2022.8|2031.5|2025.5|2028.3|2022.3|60
1607697900000|2020-12-11 14:45:00|2028.3|2022.3|2026.5|2020.5|2029.5|2023.5|2026.5|2020.5|66
1607698200000|2020-12-11 14:50:00|2026.8|2020.8|2028|2022|2028|2022|2025.8|2019.8|46
1607698500000|2020-12-11 14:55:00|2027.8|2021.8|2030.3|2024.3|2030.8|2024.8|2027.5|2021.5|50
1607698800000|2020-12-11 15:00:00|2030|2024|2030.8|2024.8|2032.3|2026.3|2029.5|2023.5|67
1607699100000|2020-12-11 15:05:00|2030.5|2024.5|2029|2023|2030.5|2024.5|2028.5|2022.5|52
1607699400000|2020-12-11 15:10:00|2029.3|2023.3|2029.3|2023.3|2030.8|2024.8|2029|2023|17
1607699700000|2020-12-11 15:15:00|2029|2023|2030|2024|2030|2024|2028|2022|16
1607700000000|2020-12-11 15:20:00|2029.8|2023.8|2028.8|2022.8|2030|2024|2027.8|2021.8|19
1607700300000|2020-12-11 15:25:00|2029|2023|2030.3|2024.3|2030.8|2024.8|2028.8|2022.8|38
1607700600000|2020-12-11 15:30:00|2030.5|2024.5|2029.3|2023.3|2031.8|2025.8|2029.3|2023.3|52
1607700900000|2020-12-11 15:35:00|2029|2023|2025.8|2019.8|2029|2023|2025.8|2019.8|35
1607701200000|2020-12-11 15:40:00|2025.5|2019.5|2024.8|2018.8|2027.3|2021.3|2024.8|2018.8|46
1607701500000|2020-12-11 15:45:00|2024.5|2018.5|2023.3|2017.3|2025|2019|2022.8|2016.8|41
1607701800000|2020-12-11 15:50:00|2023|2017|2020.3|2014.3|2023.8|2017.8|2020.3|2014.3|41
1607702100000|2020-12-11 15:55:00|2020|2014|2021.3|2015.3|2021.3|2015.3|2019|2013|71
1607702400000|2020-12-11 16:00:00|2021|2015|2022.8|2016.8|2023.3|2017.3|2020.3|2014.3|44
1607702700000|2020-12-11 16:05:00|2023.3|2017.3|2024.8|2018.8|2024.8|2018.8|2022.5|2016.5|15
1607703000000|2020-12-11 16:10:00|2024|2018|2025|2019|2026.3|2020.3|2024|2018|28
1607703300000|2020-12-11 16:15:00|2025.3|2019.3|2026.3|2020.3|2030|2024|2025.3|2019.3|60
1607703600000|2020-12-11 16:20:00|2026|2020|2023.8|2017.8|2026|2020|2023.3|2017.3|38
1607703900000|2020-12-11 16:25:00|2024.3|2018.3|2027.3|2021.3|2027.3|2021.3|2023.8|2017.8|27
1607704200000|2020-12-11 16:30:00|2027.5|2021.5|2023.8|2017.8|2030.8|2024.8|2022.3|2016.3|116
1607704500000|2020-12-11 16:35:00|2024|2018|2021.8|2015.8|2024.3|2018.3|2021.8|2015.8|41
1607704800000|2020-12-11 16:40:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2020.5|2014.5|68
1607705100000|2020-12-11 16:45:00|2021|2015|2021.3|2015.3|2021.5|2015.5|2020.3|2014.3|39
1607705400000|2020-12-11 16:50:00|2021.8|2015.8|2023.3|2017.3|2023.3|2017.3|2021.5|2015.5|20
1607705700000|2020-12-11 16:55:00|2023|2017|2024|2018|2024.8|2018.8|2022.8|2016.8|31
1607706000000|2020-12-11 17:00:00|2024.3|2018.3|2025|2019|2025.3|2019.3|2024.3|2018.3|14
1607706300000|2020-12-11 17:05:00|2025.3|2019.3|2027.5|2021.5|2027.5|2021.5|2025.3|2019.3|13
1607706600000|2020-12-11 17:10:00|2027.8|2021.8|2027.3|2021.3|2027.8|2021.8|2027.3|2021.3|15
1607706900000|2020-12-11 17:15:00|2027|2021|2027.3|2021.3|2027.5|2021.5|2027|2021|8
1607707200000|2020-12-11 17:20:00|2027.8|2021.8|2028|2022|2028.3|2022.3|2027.8|2021.8|6
1607707500000|2020-12-11 17:25:00|2028.3|2022.3|2027.8|2021.8|2028.5|2022.5|2027.5|2021.5|7
1607707800000|2020-12-11 17:30:00|2028|2022|2029|2023|2029.3|2023.3|2028|2022|4
1607708100000|2020-12-11 17:35:00|2028.8|2022.8|2027|2021|2028.8|2022.8|2027|2021|10
1607708400000|2020-12-11 17:40:00|2027.3|2021.3|2025|2019|2028|2022|2025|2019|12
1607708700000|2020-12-11 17:45:00|2025.3|2019.3|2027|2021|2027|2021|2025.3|2019.3|9
1607709000000|2020-12-11 17:50:00|2026.8|2020.8|2028|2022|2029.3|2023.3|2026.3|2020.3|15
1607709300000|2020-12-11 17:55:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027|2021|4
1607907600000|2020-12-14 01:00:00|2037|2025|2033.3|2027.3|2037|2028.6|2033.3|2025|18
1607907900000|2020-12-14 01:05:00|2033.5|2027.5|2036|2030|2038.1|2032.1|2033.5|2027.5|52
1607908200000|2020-12-14 01:10:00|2036.3|2030.3|2036.3|2030.3|2036.8|2030.8|2034|2028|29
1607908500000|2020-12-14 01:15:00|2036.4|2030.4|2036.6|2030.6|2038.5|2032.5|2036|2030|65
1607908800000|2020-12-14 01:20:00|2036.8|2030.8|2036.9|2030.9|2037.1|2031.1|2035|2029|43
1607909100000|2020-12-14 01:25:00|2036.5|2030.5|2039.5|2033.5|2040.4|2034.4|2036.4|2030.4|63
1607909400000|2020-12-14 01:30:00|2039.3|2033.3|2039.9|2033.9|2039.9|2033.9|2038.5|2032.5|35
1607909700000|2020-12-14 01:35:00|2040.1|2034.1|2041.4|2035.4|2041.5|2035.5|2040|2034|42
1607910000000|2020-12-14 01:40:00|2041.3|2035.3|2042.8|2036.8|2042.9|2036.9|2040.8|2034.8|50
1607910300000|2020-12-14 01:45:00|2043|2037|2047.9|2041.9|2048.3|2042.3|2043|2037|112
1607910600000|2020-12-14 01:50:00|2048|2042|2047.8|2041.8|2048.5|2042.5|2044.5|2038.5|79
1607910900000|2020-12-14 01:55:00|2048|2042|2050.5|2044.5|2050.8|2044.8|2046|2040|98
1607911200000|2020-12-14 02:00:00|2050.3|2044.3|2050.3|2044.3|2052.5|2046.5|2049.5|2043.5|63
1607911500000|2020-12-14 02:05:00|2050.9|2044.9|2050.5|2044.5|2052.6|2046.6|2048.6|2042.6|78
1607911800000|2020-12-14 02:10:00|2050.3|2044.3|2050.8|2044.8|2051.6|2045.6|2049.5|2043.5|69
1607912100000|2020-12-14 02:15:00|2050.5|2044.5|2051.8|2045.8|2052|2046|2050.5|2044.5|13
1607912400000|2020-12-14 02:20:00|2050.6|2044.6|2050.3|2044.3|2050.6|2044.6|2050|2044|5
1607912700000|2020-12-14 02:25:00|2050.5|2044.5|2048.9|2042.9|2050.5|2044.5|2048.9|2042.9|8
1607913000000|2020-12-14 02:30:00|2049|2043|2050.8|2044.8|2052.1|2046.1|2048.4|2042.4|72
1607913300000|2020-12-14 02:35:00|2050.9|2044.9|2052|2046|2052|2046|2049.6|2043.6|33
1607913600000|2020-12-14 02:40:00|2051.4|2045.4|2051.3|2045.3|2052|2046|2051|2045|33
1607913900000|2020-12-14 02:45:00|2051.1|2045.1|2051.1|2045.1|2051.4|2045.4|2048.9|2042.9|48
1607914200000|2020-12-14 02:50:00|2050.9|2044.9|2049|2043|2051|2045|2049|2043|15
1607914500000|2020-12-14 02:55:00|2048.8|2042.8|2049.9|2043.9|2050|2044|2047.6|2041.6|43
1607914800000|2020-12-14 03:00:00|2049.8|2043.8|2050.3|2044.3|2050.8|2044.8|2048.6|2042.6|43
1607915100000|2020-12-14 03:05:00|2050|2044|2049.5|2043.5|2050.1|2044.1|2047.8|2041.8|25
1607915400000|2020-12-14 03:10:00|2049.3|2043.3|2047|2041|2049.3|2043.3|2046|2040|29
1607915700000|2020-12-14 03:15:00|2047.1|2041.1|2046.8|2040.8|2048|2042|2045.1|2039.1|58
1607916000000|2020-12-14 03:20:00|2046.5|2040.5|2047.8|2041.8|2047.8|2041.8|2045.8|2039.8|40
1607916300000|2020-12-14 03:25:00|2047.9|2041.9|2048|2042|2049.3|2043.3|2047.8|2041.8|26
1607916600000|2020-12-14 03:30:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1607916900000|2020-12-14 03:35:00|2048.1|2042.1|2048.8|2042.8|2049.5|2043.5|2048.1|2042.1|8
1607917200000|2020-12-14 03:40:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1607917500000|2020-12-14 03:45:00|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|1
1607917800000|2020-12-14 03:50:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1607918100000|2020-12-14 03:55:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2048.3|2042.3|3
1607918400000|2020-12-14 04:00:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|2
1607919000000|2020-12-14 04:10:00|2048|2042|2047.8|2041.8|2048|2042|2047.8|2041.8|2
1607920500000|2020-12-14 04:35:00|2048.1|2042.1|2048.3|2042.3|2048.5|2042.5|2048.1|2042.1|4
1607921700000|2020-12-14 04:55:00|2048.5|2042.5|2049.3|2043.3|2049.3|2043.3|2048.5|2042.5|4
1607922000000|2020-12-14 05:00:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1607922300000|2020-12-14 05:05:00|2048.8|2042.8|2047.5|2041.5|2048.8|2042.8|2047.5|2041.5|3
1607922600000|2020-12-14 05:10:00|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2047|2041|7
1607922900000|2020-12-14 05:15:00|2047.5|2041.5|2047|2041|2047.5|2041.5|2047|2041|7
1607923200000|2020-12-14 05:20:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1607923800000|2020-12-14 05:30:00|2046.5|2040.5|2048.5|2042.5|2049.3|2043.3|2046.5|2040.5|53
1607924100000|2020-12-14 05:35:00|2048.3|2042.3|2046.3|2040.3|2048.5|2042.5|2046.3|2040.3|27
1607924400000|2020-12-14 05:40:00|2046.5|2040.5|2046.3|2040.3|2047.3|2041.3|2046.3|2040.3|14
1607924700000|2020-12-14 05:45:00|2046|2040|2044.9|2038.9|2046|2040|2044.8|2038.8|15
1607925000000|2020-12-14 05:50:00|2044.6|2038.6|2045|2039|2045.8|2039.8|2043.4|2037.4|33
1607925300000|2020-12-14 05:55:00|2044.8|2038.8|2044.3|2038.3|2044.8|2038.8|2044.3|2038.3|3
1607925600000|2020-12-14 06:00:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2043.8|2037.8|12
1607925900000|2020-12-14 06:05:00|2044|2038|2043|2037|2044.8|2038.8|2042.8|2036.8|16
1607926200000|2020-12-14 06:10:00|2043.3|2037.3|2043.3|2037.3|2043.5|2037.5|2042.3|2036.3|33
1607926500000|2020-12-14 06:15:00|2043.5|2037.5|2045.4|2039.4|2045.5|2039.5|2043.5|2037.5|28
1607926800000|2020-12-14 06:20:00|2045.3|2039.3|2044.3|2038.3|2045.3|2039.3|2043.3|2037.3|23
1607927100000|2020-12-14 06:25:00|2044.5|2038.5|2043.8|2037.8|2045|2039|2043.8|2037.8|23
1607927400000|2020-12-14 06:30:00|2044|2038|2045.9|2039.9|2045.9|2039.9|2044|2038|30
1607927700000|2020-12-14 06:35:00|2045.8|2039.8|2046.5|2040.5|2046.8|2040.8|2045.3|2039.3|15
1607928000000|2020-12-14 06:40:00|2046.3|2040.3|2046.8|2040.8|2046.8|2040.8|2045.8|2039.8|10
1607928300000|2020-12-14 06:45:00|2046.5|2040.5|2045.8|2039.8|2046.9|2040.9|2045.5|2039.5|27
1607928600000|2020-12-14 06:50:00|2046|2040|2044.5|2038.5|2046|2040|2044|2038|25
1607928900000|2020-12-14 06:55:00|2044.3|2038.3|2045.4|2039.4|2045.6|2039.6|2043|2037|35
1607929200000|2020-12-14 07:00:00|2045.3|2039.3|2043.6|2037.6|2045.3|2039.3|2043.4|2037.4|11
1607929500000|2020-12-14 07:05:00|2043.8|2037.8|2043.8|2037.8|2044.8|2038.8|2043.8|2037.8|8
1607929800000|2020-12-14 07:10:00|2043.5|2037.5|2042.5|2036.5|2043.5|2037.5|2041.9|2035.9|11
1607930100000|2020-12-14 07:15:00|2042.8|2036.8|2042|2036|2043.3|2037.3|2042|2036|7
1607930400000|2020-12-14 07:20:00|2041.9|2035.9|2040.8|2034.8|2041.9|2035.9|2040.5|2034.5|7
1607930700000|2020-12-14 07:25:00|2040.9|2034.9|2042.5|2036.5|2044|2038|2040.9|2034.9|15
1607931000000|2020-12-14 07:30:00|2043.4|2037.4|2043|2037|2044.5|2038.5|2043|2037|15
1607931300000|2020-12-14 07:35:00|2043.3|2037.3|2045.3|2039.3|2045.3|2039.3|2042.9|2036.9|31
1607931600000|2020-12-14 07:40:00|2045.5|2039.5|2043.5|2037.5|2045.9|2039.9|2043|2037|23
1607931900000|2020-12-14 07:45:00|2043.8|2037.8|2044.8|2038.8|2045.5|2039.5|2043.8|2037.8|30
1607932200000|2020-12-14 07:50:00|2044.5|2038.5|2042.5|2036.5|2044.5|2038.5|2040.9|2034.9|31
1607932500000|2020-12-14 07:55:00|2042.8|2036.8|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|16
1607932800000|2020-12-14 08:00:00|2043.5|2037.5|2040.5|2034.5|2046.3|2040.3|2040|2034|86
1607933100000|2020-12-14 08:05:00|2040.3|2034.3|2040.5|2034.5|2042|2036|2039.5|2033.5|56
1607933400000|2020-12-14 08:10:00|2040.8|2034.8|2043.5|2037.5|2044.5|2038.5|2040.8|2034.8|36
1607933700000|2020-12-14 08:15:00|2043.8|2037.8|2045.5|2039.5|2045.8|2039.8|2043.8|2037.8|35
1607934000000|2020-12-14 08:20:00|2045.3|2039.3|2045.3|2039.3|2046|2040|2043.8|2037.8|25
1607934300000|2020-12-14 08:25:00|2045.5|2039.5|2046.8|2040.8|2046.8|2040.8|2045|2039|38
1607934600000|2020-12-14 08:30:00|2046.5|2040.5|2044.8|2038.8|2046.5|2040.5|2044.8|2038.8|17
1607934900000|2020-12-14 08:35:00|2044.5|2038.5|2044.5|2038.5|2045|2039|2042.5|2036.5|42
1607935200000|2020-12-14 08:40:00|2044.8|2038.8|2043.3|2037.3|2045.3|2039.3|2042.5|2036.5|36
1607935500000|2020-12-14 08:45:00|2043.5|2037.5|2044.3|2038.3|2044.3|2038.3|2043|2037|12
1607935800000|2020-12-14 08:50:00|2044|2038|2043|2037|2044.3|2038.3|2042.8|2036.8|26
1607936100000|2020-12-14 08:55:00|2043.3|2037.3|2042.8|2036.8|2044.3|2038.3|2042.8|2036.8|12
1607936400000|2020-12-14 09:00:00|2043|2037|2044.8|2038.8|2045.3|2039.3|2042.8|2036.8|27
1607936700000|2020-12-14 09:05:00|2045|2039|2045|2039|2046.3|2040.3|2044.3|2038.3|26
1607937000000|2020-12-14 09:10:00|2044.8|2038.8|2042.8|2036.8|2045.5|2039.5|2042.8|2036.8|33
1607937300000|2020-12-14 09:15:00|2042.5|2036.5|2042.8|2036.8|2043|2037|2041.8|2035.8|19
1607937600000|2020-12-14 09:20:00|2043|2037|2043.8|2037.8|2044.3|2038.3|2042.8|2036.8|19
1607937900000|2020-12-14 09:25:00|2043.5|2037.5|2043.5|2037.5|2044.3|2038.3|2042.3|2036.3|23
1607938200000|2020-12-14 09:30:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|9
1607938500000|2020-12-14 09:35:00|2041.5|2035.5|2042|2036|2042.5|2036.5|2041.3|2035.3|20
1607938800000|2020-12-14 09:40:00|2041.8|2035.8|2041.8|2035.8|2042.5|2036.5|2041.8|2035.8|12
1607939100000|2020-12-14 09:45:00|2041.5|2035.5|2042.8|2036.8|2043.3|2037.3|2041.5|2035.5|18
1607939400000|2020-12-14 09:50:00|2042.5|2036.5|2042.3|2036.3|2044|2038|2042.3|2036.3|15
1607939700000|2020-12-14 09:55:00|2043.3|2037.3|2043.3|2037.3|2043.5|2037.5|2042.8|2036.8|15
1607940000000|2020-12-14 10:00:00|2043|2037|2041.5|2035.5|2043|2037|2041.5|2035.5|25
1607940300000|2020-12-14 10:05:00|2041.3|2035.3|2042.8|2036.8|2044|2038|2041.3|2035.3|30
1607940600000|2020-12-14 10:10:00|2042.5|2036.5|2042.5|2036.5|2043|2037|2042|2036|27
1607940900000|2020-12-14 10:15:00|2042.8|2036.8|2043.3|2037.3|2043.3|2037.3|2041.3|2035.3|35
1607941200000|2020-12-14 10:20:00|2043|2037|2043|2037|2043.3|2037.3|2042.5|2036.5|14
1607941500000|2020-12-14 10:25:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|15
1607941800000|2020-12-14 10:30:00|2042|2036|2042.3|2036.3|2042.8|2036.8|2042|2036|5
1607942100000|2020-12-14 10:35:00|2042.5|2036.5|2044.3|2038.3|2044.3|2038.3|2042.5|2036.5|8
1607942400000|2020-12-14 10:40:00|2044.5|2038.5|2046.3|2040.3|2046.3|2040.3|2044.3|2038.3|17
1607942700000|2020-12-14 10:45:00|2046.5|2040.5|2045|2039|2047|2041|2044.8|2038.8|24
1607943000000|2020-12-14 10:50:00|2044.3|2038.3|2044.3|2038.3|2044.5|2038.5|2043.3|2037.3|12
1607943300000|2020-12-14 10:55:00|2044.5|2038.5|2044.5|2038.5|2044.8|2038.8|2044|2038|9
1607943600000|2020-12-14 11:00:00|2044.8|2038.8|2044.8|2038.8|2045|2039|2044.5|2038.5|5
1607943900000|2020-12-14 11:05:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|8
1607944200000|2020-12-14 11:10:00|2045|2039|2045|2039|2045|2039|2044.5|2038.5|6
1607944500000|2020-12-14 11:15:00|2045.3|2039.3|2046|2040|2047|2041|2045.3|2039.3|13
1607944800000|2020-12-14 11:20:00|2045.8|2039.8|2045.8|2039.8|2046.3|2040.3|2045.3|2039.3|14
1607945100000|2020-12-14 11:25:00|2046|2040|2045.8|2039.8|2046.8|2040.8|2045.8|2039.8|8
1607945400000|2020-12-14 11:30:00|2045.5|2039.5|2046|2040|2046.3|2040.3|2045.5|2039.5|8
1607945700000|2020-12-14 11:35:00|2045.8|2039.8|2046.8|2040.8|2046.8|2040.8|2045.8|2039.8|10
1607946000000|2020-12-14 11:40:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2046.3|2040.3|5
1607946300000|2020-12-14 11:45:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2046.3|2040.3|6
1607946600000|2020-12-14 11:50:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2046.3|2040.3|2
1607946900000|2020-12-14 11:55:00|2046|2040|2046.3|2040.3|2046.8|2040.8|2046|2040|8
1607947200000|2020-12-14 12:00:00|2046.5|2040.5|2045.8|2039.8|2046.5|2040.5|2045.3|2039.3|9
1607947500000|2020-12-14 12:05:00|2045.5|2039.5|2046.3|2040.3|2046.5|2040.5|2045.3|2039.3|15
1607947800000|2020-12-14 12:10:00|2046.5|2040.5|2046.5|2040.5|2046.8|2040.8|2046.3|2040.3|5
1607948100000|2020-12-14 12:15:00|2046.8|2040.8|2046.3|2040.3|2046.8|2040.8|2045|2039|18
1607948400000|2020-12-14 12:20:00|2046.5|2040.5|2047.3|2041.3|2048|2042|2046|2040|20
1607948700000|2020-12-14 12:25:00|2047.5|2041.5|2049.5|2043.5|2050.3|2044.3|2047.5|2041.5|26
1607949000000|2020-12-14 12:30:00|2049.3|2043.3|2049|2043|2049.3|2043.3|2048|2042|25
1607949300000|2020-12-14 12:35:00|2049.3|2043.3|2050.3|2044.3|2050.5|2044.5|2049.3|2043.3|18
1607949600000|2020-12-14 12:40:00|2050.5|2044.5|2050.8|2044.8|2051|2045|2050.3|2044.3|23
1607949900000|2020-12-14 12:45:00|2050.5|2044.5|2052.8|2046.8|2053|2047|2050.3|2044.3|21
1607950200000|2020-12-14 12:50:00|2052.5|2046.5|2055.3|2049.3|2055.8|2049.8|2052.5|2046.5|20
1607950500000|2020-12-14 12:55:00|2055.8|2049.8|2054.3|2048.3|2058.3|2052.3|2053.8|2047.8|120
1607950800000|2020-12-14 13:00:00|2054.5|2048.5|2054.5|2048.5|2055.8|2049.8|2053.5|2047.5|65
1607951100000|2020-12-14 13:05:00|2054.3|2048.3|2053.3|2047.3|2054.8|2048.8|2052|2046|50
1607951400000|2020-12-14 13:10:00|2053|2047|2051.8|2045.8|2053.8|2047.8|2051.3|2045.3|48
1607951700000|2020-12-14 13:15:00|2051.5|2045.5|2049.3|2043.3|2051.5|2045.5|2049|2043|38
1607952000000|2020-12-14 13:20:00|2049.5|2043.5|2051|2045|2051.3|2045.3|2048|2042|46
1607952300000|2020-12-14 13:25:00|2050.8|2044.8|2050.5|2044.5|2050.8|2044.8|2048.8|2042.8|30
1607952600000|2020-12-14 13:30:00|2050.8|2044.8|2051.8|2045.8|2052.3|2046.3|2050.5|2044.5|26
1607952900000|2020-12-14 13:35:00|2052|2046|2052|2046|2053.3|2047.3|2052|2046|26
1607953200000|2020-12-14 13:40:00|2051.8|2045.8|2051.8|2045.8|2052.3|2046.3|2051|2045|20
1607953500000|2020-12-14 13:45:00|2052|2046|2052|2046|2053.3|2047.3|2051.8|2045.8|18
1607953800000|2020-12-14 13:50:00|2051.8|2045.8|2054.3|2048.3|2054.3|2048.3|2051.8|2045.8|26
1607954100000|2020-12-14 13:55:00|2053.8|2047.8|2053.8|2047.8|2054.5|2048.5|2053|2047|31
1607954400000|2020-12-14 14:00:00|2053.5|2047.5|2055.5|2049.5|2055.5|2049.5|2053.3|2047.3|37
1607954700000|2020-12-14 14:05:00|2055.3|2049.3|2051.8|2045.8|2055.5|2049.5|2051.5|2045.5|30
1607955000000|2020-12-14 14:10:00|2051.5|2045.5|2050.8|2044.8|2053|2047|2050.8|2044.8|19
1607955300000|2020-12-14 14:15:00|2050.3|2044.3|2046.3|2040.3|2050.8|2044.8|2046.3|2040.3|55
1607955600000|2020-12-14 14:20:00|2045.8|2039.8|2048|2042|2048|2042|2045.5|2039.5|33
1607955900000|2020-12-14 14:25:00|2047.8|2041.8|2050.8|2044.8|2051.3|2045.3|2047.8|2041.8|27
1607956200000|2020-12-14 14:30:00|2050.5|2044.5|2051.8|2045.8|2052.3|2046.3|2049.8|2043.8|23
1607956500000|2020-12-14 14:35:00|2050.8|2044.8|2052.3|2046.3|2052.3|2046.3|2049.8|2043.8|23
1607956800000|2020-12-14 14:40:00|2052.5|2046.5|2052.8|2046.8|2053|2047|2052.3|2046.3|30
1607957100000|2020-12-14 14:45:00|2052.5|2046.5|2053.3|2047.3|2054|2048|2052.3|2046.3|34
1607957400000|2020-12-14 14:50:00|2053|2047|2054|2048|2054|2048|2052.5|2046.5|21
1607957700000|2020-12-14 14:55:00|2053.8|2047.8|2052.3|2046.3|2053.8|2047.8|2051.3|2045.3|28
1607958000000|2020-12-14 15:00:00|2051|2045|2048.8|2042.8|2051|2045|2048.3|2042.3|31
1607958300000|2020-12-14 15:05:00|2049|2043|2047.5|2041.5|2050|2044|2047.5|2041.5|24
1607958600000|2020-12-14 15:10:00|2047.8|2041.8|2044.3|2038.3|2048|2042|2042.8|2036.8|64
1607958900000|2020-12-14 15:15:00|2044.5|2038.5|2046.3|2040.3|2047.8|2041.8|2044.5|2038.5|36
1607959200000|2020-12-14 15:20:00|2046|2040|2048.8|2042.8|2048.8|2042.8|2045.8|2039.8|29
1607959500000|2020-12-14 15:25:00|2049|2043|2049.3|2043.3|2050.8|2044.8|2049|2043|31
1607959800000|2020-12-14 15:30:00|2049.5|2043.5|2048.5|2042.5|2051.3|2045.3|2047.3|2041.3|45
1607960100000|2020-12-14 15:35:00|2048.8|2042.8|2055.3|2049.3|2055.8|2049.8|2048.8|2042.8|59
1607960400000|2020-12-14 15:40:00|2055.5|2049.5|2056|2050|2057.5|2051.5|2055.5|2049.5|43
1607960700000|2020-12-14 15:45:00|2055.8|2049.8|2052.5|2046.5|2055.8|2049.8|2052.3|2046.3|37
1607961000000|2020-12-14 15:50:00|2052.8|2046.8|2052.3|2046.3|2053.8|2047.8|2051.8|2045.8|20
1607961300000|2020-12-14 15:55:00|2052.5|2046.5|2052.3|2046.3|2053.8|2047.8|2051.8|2045.8|35
1607961600000|2020-12-14 16:00:00|2052|2046|2050.3|2044.3|2052|2046|2049.5|2043.5|31
1607961900000|2020-12-14 16:05:00|2050.5|2044.5|2050|2044|2051.5|2045.5|2049.8|2043.8|28
1607962200000|2020-12-14 16:10:00|2050.3|2044.3|2049.8|2043.8|2051.3|2045.3|2048|2042|30
1607962500000|2020-12-14 16:15:00|2050|2044|2046|2040|2050.3|2044.3|2045|2039|28
1607962800000|2020-12-14 16:20:00|2046.3|2040.3|2047.5|2041.5|2048|2042|2046.3|2040.3|21
1607963100000|2020-12-14 16:25:00|2047.8|2041.8|2047.8|2041.8|2048|2042|2047|2041|8
1607963400000|2020-12-14 16:30:00|2048|2042|2049.8|2043.8|2052.8|2046.8|2047.8|2041.8|108
1607963700000|2020-12-14 16:35:00|2050|2044|2049.8|2043.8|2050.8|2044.8|2049.5|2043.5|21
1607964000000|2020-12-14 16:40:00|2049.5|2043.5|2050.3|2044.3|2050.3|2044.3|2049.5|2043.5|6
1607964300000|2020-12-14 16:45:00|2050.5|2044.5|2052.3|2046.3|2052.8|2046.8|2050.5|2044.5|20
1607964600000|2020-12-14 16:50:00|2052|2046|2051.8|2045.8|2053.3|2047.3|2051.5|2045.5|17
1607964900000|2020-12-14 16:55:00|2051.5|2045.5|2051.3|2045.3|2051.5|2045.5|2051|2045|12
1607965200000|2020-12-14 17:00:00|2051.5|2045.5|2053|2047|2053.8|2047.8|2051.5|2045.5|7
1607965500000|2020-12-14 17:05:00|2053.3|2047.3|2053|2047|2053.3|2047.3|2053|2047|2
1607965800000|2020-12-14 17:10:00|2053.3|2047.3|2052.3|2046.3|2053.3|2047.3|2052.3|2046.3|7
1607966100000|2020-12-14 17:15:00|2052|2046|2051.8|2045.8|2052|2046|2051.5|2045.5|6
1607966400000|2020-12-14 17:20:00|2051.5|2045.5|2050|2044|2051.5|2045.5|2049.8|2043.8|13
1607966700000|2020-12-14 17:25:00|2049.8|2043.8|2050|2044|2050|2044|2049.5|2043.5|4
1607967000000|2020-12-14 17:30:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2050|2044|2
1607967300000|2020-12-14 17:35:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2049.8|2043.8|10
1607967600000|2020-12-14 17:40:00|2050.3|2044.3|2050|2044|2050.3|2044.3|2049.8|2043.8|12
1607967900000|2020-12-14 17:45:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1607968200000|2020-12-14 17:50:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2048.8|2042.8|6
1607994000000|2020-12-15 01:00:00|2046.5|2040.5|2046.5|2040.5|2048.5|2042.5|2046|2040|41
1607994300000|2020-12-15 01:05:00|2046.3|2040.3|2050.3|2044.3|2050.6|2044.6|2045.9|2039.9|65
1607994600000|2020-12-15 01:10:00|2050.4|2044.4|2048|2042|2050.5|2044.5|2047.8|2041.8|35
1607994900000|2020-12-15 01:15:00|2047.8|2041.8|2045.8|2039.8|2048|2042|2045.1|2039.1|36
1607995200000|2020-12-15 01:20:00|2045.5|2039.5|2047.5|2041.5|2048|2042|2045.5|2039.5|31
1607995500000|2020-12-15 01:25:00|2047.3|2041.3|2047|2041|2047.5|2041.5|2045.6|2039.6|27
1607995800000|2020-12-15 01:30:00|2046.8|2040.8|2047.5|2041.5|2047.5|2041.5|2046.1|2040.1|32
1607996100000|2020-12-15 01:35:00|2047.3|2041.3|2047|2041|2047.5|2041.5|2046.8|2040.8|8
1607996400000|2020-12-15 01:40:00|2046.8|2040.8|2044.6|2038.6|2046.8|2040.8|2044.1|2038.1|38
1607996700000|2020-12-15 01:45:00|2044.4|2038.4|2045.1|2039.1|2045.3|2039.3|2044|2038|38
1607997000000|2020-12-15 01:50:00|2045|2039|2045.8|2039.8|2045.8|2039.8|2045|2039|16
1607997300000|2020-12-15 01:55:00|2045.5|2039.5|2045.9|2039.9|2046.3|2040.3|2044.6|2038.6|22
1607997600000|2020-12-15 02:00:00|2046|2040|2048|2042|2048|2042|2045.1|2039.1|31
1607997900000|2020-12-15 02:05:00|2048.1|2042.1|2048.1|2042.1|2048.6|2042.6|2047.5|2041.5|22
1607998200000|2020-12-15 02:10:00|2047.9|2041.9|2044.6|2038.6|2047.9|2041.9|2044.1|2038.1|44
1607998500000|2020-12-15 02:15:00|2044.4|2038.4|2044.1|2038.1|2044.5|2038.5|2044.1|2038.1|5
1607998800000|2020-12-15 02:20:00|2044|2038|2042.8|2036.8|2044|2038|2042.8|2036.8|5
1607999400000|2020-12-15 02:30:00|2043|2037|2043.4|2037.4|2043.8|2037.8|2040.6|2034.6|39
1607999700000|2020-12-15 02:35:00|2043.3|2037.3|2043.4|2037.4|2043.9|2037.9|2042.8|2036.8|41
1608000000000|2020-12-15 02:40:00|2043.3|2037.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|13
1608000300000|2020-12-15 02:45:00|2041.6|2035.6|2042.5|2036.5|2042.9|2036.9|2041.4|2035.4|24
1608000600000|2020-12-15 02:50:00|2042.3|2036.3|2042|2036|2043|2037|2041.8|2035.8|23
1608000900000|2020-12-15 02:55:00|2041.8|2035.8|2041.3|2035.3|2042|2036|2040.9|2034.9|18
1608001200000|2020-12-15 03:00:00|2041.1|2035.1|2039.5|2033.5|2041.1|2035.1|2039.1|2033.1|48
1608001500000|2020-12-15 03:05:00|2039.8|2033.8|2039.6|2033.6|2040.5|2034.5|2039.4|2033.4|39
1608001800000|2020-12-15 03:10:00|2039.5|2033.5|2036.6|2030.6|2039.5|2033.5|2036.3|2030.3|27
1608002100000|2020-12-15 03:15:00|2036.5|2030.5|2037.3|2031.3|2037.5|2031.5|2036|2030|38
1608002400000|2020-12-15 03:20:00|2037.1|2031.1|2037|2031|2037.8|2031.8|2036.3|2030.3|20
1608002700000|2020-12-15 03:25:00|2036.8|2030.8|2036.6|2030.6|2037.3|2031.3|2036.6|2030.6|9
1608003000000|2020-12-15 03:30:00|2037.3|2031.3|2037.3|2031.3|2037.5|2031.5|2037.3|2031.3|3
1608003300000|2020-12-15 03:35:00|2037.5|2031.5|2037.8|2031.8|2038.1|2032.1|2037|2031|11
1608003600000|2020-12-15 03:40:00|2037.5|2031.5|2037.6|2031.6|2038|2032|2037.5|2031.5|7
1608003900000|2020-12-15 03:45:00|2037.8|2031.8|2038|2032|2038|2032|2037.8|2031.8|2
1608004200000|2020-12-15 03:50:00|2038.3|2032.3|2038.6|2032.6|2038.6|2032.6|2038.3|2032.3|3
1608004500000|2020-12-15 03:55:00|2038.4|2032.4|2038|2032|2038.4|2032.4|2038|2032|2
1608004800000|2020-12-15 04:00:00|2037.8|2031.8|2037.5|2031.5|2037.8|2031.8|2037.5|2031.5|2
1608005700000|2020-12-15 04:15:00|2037.8|2031.8|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|3
1608006300000|2020-12-15 04:25:00|2038.5|2032.5|2038.5|2032.5|2038.8|2032.8|2038.4|2032.4|5
1608006600000|2020-12-15 04:30:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1608006900000|2020-12-15 04:35:00|2038.4|2032.4|2038.3|2032.3|2038.4|2032.4|2038.3|2032.3|2
1608007200000|2020-12-15 04:40:00|2038.5|2032.5|2038.6|2032.6|2039.3|2033.3|2038.5|2032.5|4
1608007500000|2020-12-15 04:45:00|2038.5|2032.5|2038.6|2032.6|2038.6|2032.6|2038.5|2032.5|2
1608007800000|2020-12-15 04:50:00|2038.5|2032.5|2038.1|2032.1|2038.5|2032.5|2038.1|2032.1|2
1608008100000|2020-12-15 04:55:00|2038|2032|2037.9|2031.9|2038|2032|2037.9|2031.9|2
1608008400000|2020-12-15 05:00:00|2038|2032|2038|2032|2038|2032|2038|2032|1
1608008700000|2020-12-15 05:05:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|2
1608009000000|2020-12-15 05:10:00|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|2038.3|2032.3|1
1608009300000|2020-12-15 05:15:00|2038.5|2032.5|2038.6|2032.6|2038.6|2032.6|2038.5|2032.5|2
1608009900000|2020-12-15 05:25:00|2038.9|2032.9|2039.3|2033.3|2039.3|2033.3|2038.9|2032.9|2
1608010200000|2020-12-15 05:30:00|2039.4|2033.4|2040.3|2034.3|2040.5|2034.5|2039.4|2033.4|28
1608010500000|2020-12-15 05:35:00|2039.9|2033.9|2042.3|2036.3|2042.8|2036.8|2039.4|2033.4|23
1608010800000|2020-12-15 05:40:00|2042.5|2036.5|2042.5|2036.5|2043|2037|2041.5|2035.5|20
1608011100000|2020-12-15 05:45:00|2042.3|2036.3|2043.6|2037.6|2044|2038|2042.3|2036.3|21
1608011400000|2020-12-15 05:50:00|2043.9|2037.9|2042|2036|2044.4|2038.4|2042|2036|15
1608011700000|2020-12-15 05:55:00|2041.8|2035.8|2038.8|2032.8|2041.8|2035.8|2038.6|2032.6|33
1608012000000|2020-12-15 06:00:00|2038.9|2032.9|2040.5|2034.5|2040.5|2034.5|2038.9|2032.9|27
1608012300000|2020-12-15 06:05:00|2040.3|2034.3|2040.8|2034.8|2040.8|2034.8|2039.8|2033.8|9
1608012600000|2020-12-15 06:10:00|2041.1|2035.1|2042|2036|2042|2036|2041.1|2035.1|9
1608012900000|2020-12-15 06:15:00|2043.1|2037.1|2042.5|2036.5|2043.4|2037.4|2042.3|2036.3|26
1608013200000|2020-12-15 06:20:00|2042.3|2036.3|2040|2034|2042.3|2036.3|2039|2033|44
1608013500000|2020-12-15 06:25:00|2040.1|2034.1|2040.1|2034.1|2040.5|2034.5|2038.4|2032.4|54
1608013800000|2020-12-15 06:30:00|2040.3|2034.3|2042|2036|2042|2036|2040.3|2034.3|36
1608014100000|2020-12-15 06:35:00|2041.8|2035.8|2039.3|2033.3|2042|2036|2039.3|2033.3|19
1608014400000|2020-12-15 06:40:00|2039.8|2033.8|2040.8|2034.8|2041.5|2035.5|2039.8|2033.8|15
1608014700000|2020-12-15 06:45:00|2041|2035|2040.1|2034.1|2041.5|2035.5|2040.1|2034.1|24
1608015000000|2020-12-15 06:50:00|2040|2034|2040.1|2034.1|2040.1|2034.1|2038.8|2032.8|27
1608015300000|2020-12-15 06:55:00|2040.3|2034.3|2040.5|2034.5|2041|2035|2039.1|2033.1|44
1608015600000|2020-12-15 07:00:00|2040.3|2034.3|2041.3|2035.3|2042.1|2036.1|2040.1|2034.1|14
1608015900000|2020-12-15 07:05:00|2041.5|2035.5|2039.9|2033.9|2041.8|2035.8|2039.9|2033.9|17
1608016200000|2020-12-15 07:10:00|2040|2034|2040.8|2034.8|2040.8|2034.8|2039.6|2033.6|11
1608016500000|2020-12-15 07:15:00|2041|2035|2041.5|2035.5|2041.5|2035.5|2040.5|2034.5|4
1608016800000|2020-12-15 07:20:00|2041.8|2035.8|2041.6|2035.6|2042.5|2036.5|2041.1|2035.1|18
1608017100000|2020-12-15 07:25:00|2041.5|2035.5|2042.3|2036.3|2042.8|2036.8|2041.5|2035.5|11
1608017400000|2020-12-15 07:30:00|2042|2036|2042.8|2036.8|2043.5|2037.5|2042|2036|22
1608017700000|2020-12-15 07:35:00|2042.5|2036.5|2042|2036|2043.9|2037.9|2042|2036|23
1608018000000|2020-12-15 07:40:00|2042.3|2036.3|2042.5|2036.5|2042.8|2036.8|2041.6|2035.6|22
1608018300000|2020-12-15 07:45:00|2042.3|2036.3|2041.8|2035.8|2042.3|2036.3|2041.8|2035.8|6
1608018600000|2020-12-15 07:50:00|2042|2036|2042.5|2036.5|2043.4|2037.4|2042|2036|30
1608018900000|2020-12-15 07:55:00|2042.8|2036.8|2046.3|2040.3|2046.5|2040.5|2042.8|2036.8|23
1608019200000|2020-12-15 08:00:00|2046|2040|2040.8|2034.8|2046|2040|2040.5|2034.5|62
1608019500000|2020-12-15 08:05:00|2041|2035|2041.3|2035.3|2043|2037|2041|2035|29
1608019800000|2020-12-15 08:10:00|2041|2035|2041.8|2035.8|2041.8|2035.8|2040.8|2034.8|7
1608020100000|2020-12-15 08:15:00|2041.5|2035.5|2043.8|2037.8|2044.3|2038.3|2041.5|2035.5|27
1608020400000|2020-12-15 08:20:00|2044|2038|2043.3|2037.3|2045|2039|2043.3|2037.3|17
1608020700000|2020-12-15 08:25:00|2043|2037|2042.8|2036.8|2043.3|2037.3|2042|2036|20
1608021000000|2020-12-15 08:30:00|2043.3|2037.3|2045.3|2039.3|2045.3|2039.3|2043.3|2037.3|21
1608021300000|2020-12-15 08:35:00|2045.8|2039.8|2044.8|2038.8|2046.8|2040.8|2044.8|2038.8|27
1608021600000|2020-12-15 08:40:00|2045|2039|2042.5|2036.5|2045|2039|2041.8|2035.8|22
1608021900000|2020-12-15 08:45:00|2042.8|2036.8|2043|2037|2043.8|2037.8|2042.3|2036.3|15
1608022200000|2020-12-15 08:50:00|2043.8|2037.8|2043|2037|2044|2038|2042.3|2036.3|18
1608022500000|2020-12-15 08:55:00|2043.3|2037.3|2043.3|2037.3|2043.8|2037.8|2042.5|2036.5|10
1608022800000|2020-12-15 09:00:00|2043|2037|2042.8|2036.8|2043.3|2037.3|2042.3|2036.3|14
1608023100000|2020-12-15 09:05:00|2042.5|2036.5|2042.8|2036.8|2044.3|2038.3|2042.3|2036.3|19
1608023400000|2020-12-15 09:10:00|2042.5|2036.5|2042|2036|2043.3|2037.3|2041|2035|18
1608023700000|2020-12-15 09:15:00|2042.3|2036.3|2043.5|2037.5|2043.5|2037.5|2042|2036|13
1608024000000|2020-12-15 09:20:00|2043.8|2037.8|2043.5|2037.5|2043.8|2037.8|2042.8|2036.8|22
1608024300000|2020-12-15 09:25:00|2043.8|2037.8|2043.5|2037.5|2044|2038|2042.5|2036.5|19
1608024600000|2020-12-15 09:30:00|2043.3|2037.3|2043|2037|2043.3|2037.3|2042.3|2036.3|7
1608024900000|2020-12-15 09:35:00|2043.3|2037.3|2042.8|2036.8|2043.8|2037.8|2042.3|2036.3|19
1608025200000|2020-12-15 09:40:00|2042.5|2036.5|2042.3|2036.3|2042.5|2036.5|2042.3|2036.3|2
1608025500000|2020-12-15 09:45:00|2042.8|2036.8|2042.8|2036.8|2043.3|2037.3|2042.8|2036.8|9
1608025800000|2020-12-15 09:50:00|2042.5|2036.5|2042.8|2036.8|2042.8|2036.8|2042|2036|7
1608026100000|2020-12-15 09:55:00|2043|2037|2044.3|2038.3|2044.8|2038.8|2043|2037|9
1608026400000|2020-12-15 10:00:00|2044|2038|2045.3|2039.3|2045.5|2039.5|2044|2038|28
1608026700000|2020-12-15 10:05:00|2045.5|2039.5|2046.3|2040.3|2046.8|2040.8|2045|2039|39
1608027000000|2020-12-15 10:10:00|2046.5|2040.5|2045.5|2039.5|2047|2041|2045.5|2039.5|14
1608027300000|2020-12-15 10:15:00|2045.8|2039.8|2045.8|2039.8|2047.3|2041.3|2045.8|2039.8|9
1608027600000|2020-12-15 10:20:00|2045.3|2039.3|2046|2040|2046|2040|2045.3|2039.3|8
1608027900000|2020-12-15 10:25:00|2045.8|2039.8|2045.3|2039.3|2046.3|2040.3|2045.3|2039.3|10
1608028200000|2020-12-15 10:30:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|6
1608028500000|2020-12-15 10:35:00|2045.5|2039.5|2046.5|2040.5|2046.5|2040.5|2045.5|2039.5|5
1608029100000|2020-12-15 10:45:00|2045.5|2039.5|2047.5|2041.5|2047.8|2041.8|2045.3|2039.3|25
1608029400000|2020-12-15 10:50:00|2047.8|2041.8|2048|2042|2048|2042|2047.5|2041.5|8
1608029700000|2020-12-15 10:55:00|2048.3|2042.3|2049|2043|2049|2043|2048.3|2042.3|4
1608030000000|2020-12-15 11:00:00|2049.3|2043.3|2048.5|2042.5|2049.3|2043.3|2048.5|2042.5|7
1608030300000|2020-12-15 11:05:00|2048.3|2042.3|2048.5|2042.5|2049.3|2043.3|2048|2042|26
1608030600000|2020-12-15 11:10:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2048|2042|11
1608030900000|2020-12-15 11:15:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048|2042|4
1608031200000|2020-12-15 11:20:00|2048.3|2042.3|2045.8|2039.8|2048.3|2042.3|2045.8|2039.8|9
1608031500000|2020-12-15 11:25:00|2046.3|2040.3|2045.8|2039.8|2046.3|2040.3|2045.8|2039.8|2
1608031800000|2020-12-15 11:30:00|2046|2040|2045.5|2039.5|2046|2040|2045.3|2039.3|6
1608032100000|2020-12-15 11:35:00|2045.3|2039.3|2045.3|2039.3|2045.5|2039.5|2045.3|2039.3|5
1608032400000|2020-12-15 11:40:00|2045.5|2039.5|2046|2040|2046|2040|2045.5|2039.5|3
1608032700000|2020-12-15 11:45:00|2045.8|2039.8|2046|2040|2046|2040|2045.8|2039.8|2
1608033000000|2020-12-15 11:50:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|1
1608033300000|2020-12-15 11:55:00|2045.5|2039.5|2044.3|2038.3|2045.5|2039.5|2044.3|2038.3|5
1608033600000|2020-12-15 12:00:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|2
1608033900000|2020-12-15 12:05:00|2044.5|2038.5|2044.5|2038.5|2045|2039|2044.5|2038.5|4
1608034200000|2020-12-15 12:10:00|2044.3|2038.3|2045|2039|2045|2039|2044.3|2038.3|3
1608034500000|2020-12-15 12:15:00|2044.8|2038.8|2043.3|2037.3|2044.8|2038.8|2042.3|2036.3|14
1608034800000|2020-12-15 12:20:00|2043|2037|2043.5|2037.5|2043.5|2037.5|2042.3|2036.3|17
1608035100000|2020-12-15 12:25:00|2044|2038|2043.3|2037.3|2044.8|2038.8|2043|2037|19
1608035400000|2020-12-15 12:30:00|2043.5|2037.5|2045|2039|2045|2039|2043.5|2037.5|13
1608035700000|2020-12-15 12:35:00|2045.3|2039.3|2044.8|2038.8|2045.3|2039.3|2044.3|2038.3|7
1608036000000|2020-12-15 12:40:00|2045|2039|2047.3|2041.3|2047.8|2041.8|2045|2039|19
1608036300000|2020-12-15 12:45:00|2047.5|2041.5|2049|2043|2050.3|2044.3|2047.5|2041.5|22
1608036600000|2020-12-15 12:50:00|2048.8|2042.8|2045.3|2039.3|2048.8|2042.8|2044.8|2038.8|41
1608036900000|2020-12-15 12:55:00|2045|2039|2038.3|2032.3|2045|2039|2037.3|2031.3|93
1608037200000|2020-12-15 13:00:00|2038|2032|2038.8|2032.8|2040.3|2034.3|2037.8|2031.8|65
1608037500000|2020-12-15 13:05:00|2039|2033|2040.8|2034.8|2041.8|2035.8|2038.5|2032.5|54
1608037800000|2020-12-15 13:10:00|2040.5|2034.5|2040.5|2034.5|2041|2035|2038.8|2032.8|56
1608038100000|2020-12-15 13:15:00|2040.3|2034.3|2043|2037|2043.3|2037.3|2040.3|2034.3|60
1608038400000|2020-12-15 13:20:00|2043.3|2037.3|2037.5|2031.5|2043.8|2037.8|2037.3|2031.3|70
1608038700000|2020-12-15 13:25:00|2037.8|2031.8|2036.8|2030.8|2038.5|2032.5|2036.5|2030.5|50
1608039000000|2020-12-15 13:30:00|2036.5|2030.5|2036.8|2030.8|2037.8|2031.8|2034.8|2028.8|48
1608039300000|2020-12-15 13:35:00|2036.5|2030.5|2036|2030|2036.5|2030.5|2033.5|2027.5|65
1608039600000|2020-12-15 13:40:00|2035.8|2029.8|2035|2029|2036.3|2030.3|2033.5|2027.5|53
1608039900000|2020-12-15 13:45:00|2035.3|2029.3|2035.8|2029.8|2037.8|2031.8|2035|2029|58
1608040200000|2020-12-15 13:50:00|2035.5|2029.5|2038.3|2032.3|2038.5|2032.5|2035.5|2029.5|37
1608040500000|2020-12-15 13:55:00|2038|2032|2039.5|2033.5|2040|2034|2037.8|2031.8|32
1608040800000|2020-12-15 14:00:00|2039.3|2033.3|2038.3|2032.3|2040|2034|2037.8|2031.8|29
1608041100000|2020-12-15 14:05:00|2038.5|2032.5|2038|2032|2039.3|2033.3|2037.3|2031.3|26
1608041400000|2020-12-15 14:10:00|2037.8|2031.8|2039.3|2033.3|2040|2034|2037.8|2031.8|13
1608041700000|2020-12-15 14:15:00|2039.5|2033.5|2038.3|2032.3|2040.8|2034.8|2038.3|2032.3|23
1608042000000|2020-12-15 14:20:00|2038|2032|2039.3|2033.3|2039.3|2033.3|2037.3|2031.3|15
1608042300000|2020-12-15 14:25:00|2039|2033|2040.8|2034.8|2041.8|2035.8|2039|2033|38
1608042600000|2020-12-15 14:30:00|2040.3|2034.3|2043.8|2037.8|2043.8|2037.8|2040.3|2034.3|61
1608042900000|2020-12-15 14:35:00|2043.5|2037.5|2040.8|2034.8|2043.8|2037.8|2040.3|2034.3|37
1608043200000|2020-12-15 14:40:00|2041|2035|2039|2033|2041.8|2035.8|2039|2033|27
1608043500000|2020-12-15 14:45:00|2038.8|2032.8|2041.8|2035.8|2042.3|2036.3|2038|2032|48
1608043800000|2020-12-15 14:50:00|2041.5|2035.5|2038.8|2032.8|2041.5|2035.5|2038.5|2032.5|15
1608044100000|2020-12-15 14:55:00|2039.3|2033.3|2040.3|2034.3|2040.5|2034.5|2039.3|2033.3|7
1608044400000|2020-12-15 15:00:00|2040.8|2034.8|2040.5|2034.5|2042|2036|2040.3|2034.3|36
1608044700000|2020-12-15 15:05:00|2040.3|2034.3|2038.8|2032.8|2040.8|2034.8|2038.5|2032.5|41
1608045000000|2020-12-15 15:10:00|2038.5|2032.5|2039.3|2033.3|2040|2034|2038.3|2032.3|28
1608045300000|2020-12-15 15:15:00|2039|2033|2038.3|2032.3|2039|2033|2038.3|2032.3|18
1608045600000|2020-12-15 15:20:00|2038.5|2032.5|2039.3|2033.3|2039.3|2033.3|2038.3|2032.3|14
1608045900000|2020-12-15 15:25:00|2039|2033|2036.8|2030.8|2039.3|2033.3|2036.8|2030.8|26
1608046200000|2020-12-15 15:30:00|2037|2031|2037.3|2031.3|2037.3|2031.3|2035.8|2029.8|10
1608046500000|2020-12-15 15:35:00|2037|2031|2033.8|2027.8|2037.3|2031.3|2033.5|2027.5|26
1608046800000|2020-12-15 15:40:00|2033.5|2027.5|2032.5|2026.5|2033.5|2027.5|2031|2025|42
1608047100000|2020-12-15 15:45:00|2032.8|2026.8|2033.3|2027.3|2033.8|2027.8|2032.3|2026.3|30
1608047400000|2020-12-15 15:50:00|2033|2027|2030.8|2024.8|2033.3|2027.3|2030.8|2024.8|35
1608047700000|2020-12-15 15:55:00|2030.5|2024.5|2030.8|2024.8|2030.8|2024.8|2029.3|2023.3|52
1608048000000|2020-12-15 16:00:00|2030.5|2024.5|2031.3|2025.3|2031.5|2025.5|2029.8|2023.8|31
1608048300000|2020-12-15 16:05:00|2032|2026|2033.8|2027.8|2034.3|2028.3|2031.8|2025.8|37
1608048600000|2020-12-15 16:10:00|2034|2028|2033.8|2027.8|2034.3|2028.3|2033.3|2027.3|26
1608048900000|2020-12-15 16:15:00|2033.5|2027.5|2033.8|2027.8|2034.8|2028.8|2032.3|2026.3|22
1608049200000|2020-12-15 16:20:00|2034|2028|2031.3|2025.3|2034.3|2028.3|2031.3|2025.3|32
1608049500000|2020-12-15 16:25:00|2030.8|2024.8|2032.8|2026.8|2033.8|2027.8|2030.8|2024.8|47
1608049800000|2020-12-15 16:30:00|2032.5|2026.5|2033.3|2027.3|2034.5|2028.5|2029.8|2023.8|75
1608050100000|2020-12-15 16:35:00|2033|2027|2031.8|2025.8|2034|2028|2031.8|2025.8|42
1608050400000|2020-12-15 16:40:00|2032|2026|2032.8|2026.8|2033.3|2027.3|2031.5|2025.5|30
1608050700000|2020-12-15 16:45:00|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|2031.8|2025.8|6
1608051000000|2020-12-15 16:50:00|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|1
1608051300000|2020-12-15 16:55:00|2032.3|2026.3|2031.8|2025.8|2032.3|2026.3|2031.8|2025.8|3
1608051600000|2020-12-15 17:00:00|2032|2026|2032.8|2026.8|2032.8|2026.8|2032|2026|8
1608051900000|2020-12-15 17:05:00|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1608052500000|2020-12-15 17:15:00|2033.5|2027.5|2033.3|2027.3|2033.8|2027.8|2033.3|2027.3|4
1608053100000|2020-12-15 17:25:00|2033.8|2027.8|2033.8|2027.8|2034|2028|2033.5|2027.5|4
1608053700000|2020-12-15 17:35:00|2033.5|2027.5|2033.3|2027.3|2033.5|2027.5|2033|2027|4
1608054000000|2020-12-15 17:40:00|2033|2027|2033.3|2027.3|2033.3|2027.3|2033|2027|2
1608054300000|2020-12-15 17:45:00|2033|2027|2032.8|2026.8|2033|2027|2032.5|2026.5|6
1608054600000|2020-12-15 17:50:00|2032.5|2026.5|2033.3|2027.3|2033.3|2027.3|2032.5|2026.5|7
1608054900000|2020-12-15 17:55:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.3|2027.3|8
1608080400000|2020-12-16 01:00:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.4|2027.4|24
1608080700000|2020-12-16 01:05:00|2034|2028|2036.6|2030.6|2036.6|2030.6|2033.5|2027.5|59
1608081000000|2020-12-16 01:10:00|2037.1|2031.1|2038|2032|2038.8|2032.8|2036.5|2030.5|55
1608081300000|2020-12-16 01:15:00|2037.8|2031.8|2038|2032|2039|2033|2036.8|2030.8|30
1608081600000|2020-12-16 01:20:00|2038.1|2032.1|2037.9|2031.9|2039|2033|2037.8|2031.8|27
1608081900000|2020-12-16 01:25:00|2038.1|2032.1|2039.3|2033.3|2040.8|2034.8|2038.1|2032.1|38
1608082200000|2020-12-16 01:30:00|2039.5|2033.5|2037.9|2031.9|2039.8|2033.8|2037.1|2031.1|25
1608082500000|2020-12-16 01:35:00|2038.1|2032.1|2038.5|2032.5|2039.6|2033.6|2038.1|2032.1|24
1608082800000|2020-12-16 01:40:00|2038.8|2032.8|2040|2034|2040.1|2034.1|2038|2032|18
1608083100000|2020-12-16 01:45:00|2040.1|2034.1|2040.3|2034.3|2040.8|2034.8|2039.5|2033.5|18
1608083400000|2020-12-16 01:50:00|2040.4|2034.4|2039.5|2033.5|2040.5|2034.5|2039.5|2033.5|18
1608083700000|2020-12-16 01:55:00|2039.8|2033.8|2038|2032|2040.1|2034.1|2038|2032|11
1608084000000|2020-12-16 02:00:00|2038.3|2032.3|2038.3|2032.3|2039.5|2033.5|2038.3|2032.3|21
1608084300000|2020-12-16 02:05:00|2038.5|2032.5|2038.4|2032.4|2039.1|2033.1|2037.6|2031.6|27
1608084600000|2020-12-16 02:10:00|2038.5|2032.5|2039.5|2033.5|2039.5|2033.5|2038.4|2032.4|38
1608084900000|2020-12-16 02:15:00|2039.3|2033.3|2039|2033|2039.3|2033.3|2039|2033|2
1608085200000|2020-12-16 02:20:00|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|2039.3|2033.3|1
1608085800000|2020-12-16 02:30:00|2039.5|2033.5|2039.3|2033.3|2040.6|2034.6|2039.3|2033.3|26
1608086100000|2020-12-16 02:35:00|2039.5|2033.5|2039.9|2033.9|2040.1|2034.1|2039|2033|9
1608086400000|2020-12-16 02:40:00|2039.5|2033.5|2040|2034|2040.5|2034.5|2039.5|2033.5|10
1608086700000|2020-12-16 02:45:00|2040.3|2034.3|2040.5|2034.5|2040.8|2034.8|2039.5|2033.5|22
1608087000000|2020-12-16 02:50:00|2040.3|2034.3|2040.5|2034.5|2040.9|2034.9|2040|2034|12
1608087300000|2020-12-16 02:55:00|2040.8|2034.8|2040.5|2034.5|2040.8|2034.8|2040.5|2034.5|10
1608087600000|2020-12-16 03:00:00|2040.4|2034.4|2040|2034|2040.4|2034.4|2039.5|2033.5|10
1608087900000|2020-12-16 03:05:00|2039.9|2033.9|2038.1|2032.1|2039.9|2033.9|2038.1|2032.1|9
1608088200000|2020-12-16 03:10:00|2038.3|2032.3|2039|2033|2039.3|2033.3|2038.1|2032.1|14
1608088500000|2020-12-16 03:15:00|2039.3|2033.3|2039.9|2033.9|2040.4|2034.4|2039.3|2033.3|11
1608088800000|2020-12-16 03:20:00|2040.5|2034.5|2037.6|2031.6|2040.8|2034.8|2037.1|2031.1|55
1608089100000|2020-12-16 03:25:00|2037.5|2031.5|2036.8|2030.8|2037.8|2031.8|2036.8|2030.8|35
1608089400000|2020-12-16 03:30:00|2036.9|2030.9|2037|2031|2037|2031|2036.9|2030.9|2
1608089700000|2020-12-16 03:35:00|2036.8|2030.8|2034.8|2028.8|2036.8|2030.8|2034.8|2028.8|8
1608090000000|2020-12-16 03:40:00|2034.5|2028.5|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|10
1608090300000|2020-12-16 03:45:00|2033.4|2027.4|2032.6|2026.6|2033.5|2027.5|2032.5|2026.5|14
1608090600000|2020-12-16 03:50:00|2032.4|2026.4|2032.6|2026.6|2032.9|2026.9|2032|2026|7
1608090900000|2020-12-16 03:55:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1608091200000|2020-12-16 04:00:00|2032|2026|2032|2026|2032|2026|2032|2026|1
1608091500000|2020-12-16 04:05:00|2031.9|2025.9|2030.9|2024.9|2031.9|2025.9|2030.9|2024.9|7
1608091800000|2020-12-16 04:10:00|2031.5|2025.5|2031.1|2025.1|2031.9|2025.9|2030.8|2024.8|8
1608092100000|2020-12-16 04:15:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.5|2024.5|5
1608092400000|2020-12-16 04:20:00|2031.1|2025.1|2030.4|2024.4|2031.1|2025.1|2030.4|2024.4|2
1608092700000|2020-12-16 04:25:00|2030.6|2024.6|2029.4|2023.4|2030.6|2024.6|2029.4|2023.4|9
1608093000000|2020-12-16 04:30:00|2029.1|2023.1|2028.5|2022.5|2029.1|2023.1|2028.5|2022.5|5
1608093300000|2020-12-16 04:35:00|2029|2023|2029.4|2023.4|2029.4|2023.4|2029|2023|3
1608093600000|2020-12-16 04:40:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1608094200000|2020-12-16 04:50:00|2030|2024|2031.5|2025.5|2031.5|2025.5|2030|2024|5
1608094500000|2020-12-16 04:55:00|2031.3|2025.3|2031.4|2025.4|2031.4|2025.4|2031.3|2025.3|2
1608095100000|2020-12-16 05:05:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|3
1608095400000|2020-12-16 05:10:00|2031|2025|2030.6|2024.6|2031.5|2025.5|2030.6|2024.6|16
1608095700000|2020-12-16 05:15:00|2030.8|2024.8|2031.5|2025.5|2032|2026|2030.8|2024.8|5
1608096000000|2020-12-16 05:20:00|2031|2025|2031|2025|2031|2025|2031|2025|1
1608096300000|2020-12-16 05:25:00|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1608096600000|2020-12-16 05:30:00|2031.5|2025.5|2032.3|2026.3|2032.8|2026.8|2030.1|2024.1|102
1608096900000|2020-12-16 05:35:00|2032.5|2026.5|2033.3|2027.3|2034|2028|2031.8|2025.8|34
1608097200000|2020-12-16 05:40:00|2033.1|2027.1|2033.3|2027.3|2033.3|2027.3|2032|2026|20
1608097500000|2020-12-16 05:45:00|2033.5|2027.5|2036.8|2030.8|2036.8|2030.8|2033.3|2027.3|12
1608097800000|2020-12-16 05:50:00|2036.5|2030.5|2037.3|2031.3|2037.3|2031.3|2035.1|2029.1|18
1608098100000|2020-12-16 05:55:00|2037|2031|2038.3|2032.3|2038.3|2032.3|2036|2030|24
1608098400000|2020-12-16 06:00:00|2038|2032|2038.3|2032.3|2038.3|2032.3|2036.5|2030.5|39
1608098700000|2020-12-16 06:05:00|2038.6|2032.6|2037.3|2031.3|2039.3|2033.3|2036.3|2030.3|58
1608099000000|2020-12-16 06:10:00|2037.4|2031.4|2038.3|2032.3|2038.6|2032.6|2036.3|2030.3|47
1608099300000|2020-12-16 06:15:00|2038.1|2032.1|2036.3|2030.3|2038.1|2032.1|2036.3|2030.3|8
1608099600000|2020-12-16 06:20:00|2036|2030|2036.1|2030.1|2036.3|2030.3|2035.3|2029.3|10
1608099900000|2020-12-16 06:25:00|2036.4|2030.4|2036.3|2030.3|2036.5|2030.5|2036|2030|12
1608100200000|2020-12-16 06:30:00|2036.4|2030.4|2038.3|2032.3|2038.3|2032.3|2036.4|2030.4|13
1608100500000|2020-12-16 06:35:00|2038|2032|2038|2032|2038.3|2032.3|2037.8|2031.8|5
1608100800000|2020-12-16 06:40:00|2038.3|2032.3|2038.6|2032.6|2038.8|2032.8|2038.3|2032.3|7
1608101100000|2020-12-16 06:45:00|2038.3|2032.3|2037.5|2031.5|2038.5|2032.5|2037.4|2031.4|16
1608101400000|2020-12-16 06:50:00|2037.8|2031.8|2038.3|2032.3|2038.3|2032.3|2037.8|2031.8|20
1608101700000|2020-12-16 06:55:00|2038|2032|2036.9|2030.9|2038|2032|2036.5|2030.5|9
1608102000000|2020-12-16 07:00:00|2036.6|2030.6|2037.5|2031.5|2037.5|2031.5|2036.6|2030.6|5
1608102300000|2020-12-16 07:05:00|2036.5|2030.5|2036.5|2030.5|2036.5|2030.5|2036.3|2030.3|4
1608102600000|2020-12-16 07:10:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1608102900000|2020-12-16 07:15:00|2036.8|2030.8|2036.8|2030.8|2037|2031|2036.8|2030.8|4
1608103200000|2020-12-16 07:20:00|2036.5|2030.5|2036.3|2030.3|2036.5|2030.5|2036.3|2030.3|2
1608103500000|2020-12-16 07:25:00|2036.8|2030.8|2037|2031|2037.3|2031.3|2036.5|2030.5|5
1608103800000|2020-12-16 07:30:00|2038.4|2032.4|2038.3|2032.3|2038.8|2032.8|2038.3|2032.3|4
1608104100000|2020-12-16 07:35:00|2038.1|2032.1|2039|2033|2039|2033|2038.1|2032.1|7
1608104400000|2020-12-16 07:40:00|2038.9|2032.9|2039.3|2033.3|2040.5|2034.5|2038.8|2032.8|11
1608104700000|2020-12-16 07:45:00|2039.4|2033.4|2040.3|2034.3|2040.3|2034.3|2039.4|2033.4|6
1608105000000|2020-12-16 07:50:00|2040|2034|2041.8|2035.8|2041.8|2035.8|2039.9|2033.9|13
1608105300000|2020-12-16 07:55:00|2041.9|2035.9|2041.5|2035.5|2041.9|2035.9|2041.3|2035.3|6
1608105600000|2020-12-16 08:00:00|2041.3|2035.3|2043|2037|2043.5|2037.5|2040.3|2034.3|43
1608105900000|2020-12-16 08:05:00|2042.8|2036.8|2043.8|2037.8|2044|2038|2042.5|2036.5|16
1608106200000|2020-12-16 08:10:00|2044|2038|2045.5|2039.5|2046.5|2040.5|2044|2038|26
1608106500000|2020-12-16 08:15:00|2046|2040|2044.8|2038.8|2047.3|2041.3|2044.3|2038.3|32
1608106800000|2020-12-16 08:20:00|2044.5|2038.5|2044.5|2038.5|2045.8|2039.8|2044.3|2038.3|22
1608107100000|2020-12-16 08:25:00|2044.8|2038.8|2045.3|2039.3|2045.3|2039.3|2044.8|2038.8|21
1608107400000|2020-12-16 08:30:00|2046|2040|2045.3|2039.3|2047.3|2041.3|2045.3|2039.3|42
1608107700000|2020-12-16 08:35:00|2045.5|2039.5|2046.8|2040.8|2047.3|2041.3|2045.5|2039.5|12
1608108000000|2020-12-16 08:40:00|2047|2041|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|8
1608108300000|2020-12-16 08:45:00|2046.3|2040.3|2047.8|2041.8|2047.8|2041.8|2046.3|2040.3|17
1608108600000|2020-12-16 08:50:00|2048|2042|2048.8|2042.8|2050.8|2044.8|2047.8|2041.8|32
1608108900000|2020-12-16 08:55:00|2049|2043|2048.5|2042.5|2050.3|2044.3|2048.3|2042.3|18
1608109200000|2020-12-16 09:00:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2047.3|2041.3|21
1608109500000|2020-12-16 09:05:00|2048.5|2042.5|2049.8|2043.8|2050.8|2044.8|2048.5|2042.5|18
1608109800000|2020-12-16 09:10:00|2049.5|2043.5|2050.3|2044.3|2050.5|2044.5|2048.3|2042.3|43
1608110100000|2020-12-16 09:15:00|2049.8|2043.8|2049.3|2043.3|2050.8|2044.8|2049|2043|19
1608110400000|2020-12-16 09:20:00|2049.5|2043.5|2051.5|2045.5|2052.8|2046.8|2049.5|2043.5|26
1608110700000|2020-12-16 09:25:00|2051.3|2045.3|2051.8|2045.8|2052.8|2046.8|2051.3|2045.3|21
1608111000000|2020-12-16 09:30:00|2051.5|2045.5|2049.5|2043.5|2051.8|2045.8|2049|2043|26
1608111300000|2020-12-16 09:35:00|2049.3|2043.3|2052.5|2046.5|2052.5|2046.5|2048.8|2042.8|24
1608111600000|2020-12-16 09:40:00|2052.3|2046.3|2051.8|2045.8|2052.8|2046.8|2050.8|2044.8|34
1608111900000|2020-12-16 09:45:00|2051.5|2045.5|2052|2046|2052.5|2046.5|2051.5|2045.5|25
1608112200000|2020-12-16 09:50:00|2051.8|2045.8|2052|2046|2052|2046|2051.3|2045.3|17
1608112500000|2020-12-16 09:55:00|2052.3|2046.3|2050.3|2044.3|2052.8|2046.8|2050.3|2044.3|28
1608112800000|2020-12-16 10:00:00|2050|2044|2052.3|2046.3|2052.8|2046.8|2049.3|2043.3|25
1608113100000|2020-12-16 10:05:00|2052.5|2046.5|2053|2047|2054|2048|2052.3|2046.3|32
1608113400000|2020-12-16 10:10:00|2053.3|2047.3|2051.8|2045.8|2053.3|2047.3|2051.3|2045.3|13
1608113700000|2020-12-16 10:15:00|2052.5|2046.5|2052|2046|2053|2047|2052|2046|10
1608114000000|2020-12-16 10:20:00|2052.3|2046.3|2052.3|2046.3|2052.8|2046.8|2052.3|2046.3|9
1608114300000|2020-12-16 10:25:00|2052|2046|2052|2046|2052.3|2046.3|2051.5|2045.5|11
1608114600000|2020-12-16 10:30:00|2051.8|2045.8|2052.3|2046.3|2052.3|2046.3|2051.8|2045.8|9
1608114900000|2020-12-16 10:35:00|2052.5|2046.5|2053.3|2047.3|2053.8|2047.8|2052.5|2046.5|8
1608115200000|2020-12-16 10:40:00|2053.5|2047.5|2052.8|2046.8|2053.5|2047.5|2052.3|2046.3|10
1608115500000|2020-12-16 10:45:00|2052.3|2046.3|2051.5|2045.5|2052.3|2046.3|2051.3|2045.3|4
1608115800000|2020-12-16 10:50:00|2051.3|2045.3|2050.5|2044.5|2052.3|2046.3|2050.3|2044.3|19
1608116100000|2020-12-16 10:55:00|2050.8|2044.8|2049.5|2043.5|2051.3|2045.3|2049.3|2043.3|12
1608116400000|2020-12-16 11:00:00|2049.3|2043.3|2049.3|2043.3|2049.8|2043.8|2049|2043|27
1608116700000|2020-12-16 11:05:00|2049.8|2043.8|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|3
1608117000000|2020-12-16 11:10:00|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2047.8|2041.8|10
1608117300000|2020-12-16 11:15:00|2048.5|2042.5|2049.5|2043.5|2049.8|2043.8|2048.3|2042.3|22
1608117600000|2020-12-16 11:20:00|2049.3|2043.3|2049.5|2043.5|2049.8|2043.8|2049.3|2043.3|4
1608117900000|2020-12-16 11:25:00|2050|2044|2049.3|2043.3|2050|2044|2049.3|2043.3|5
1608118200000|2020-12-16 11:30:00|2048.8|2042.8|2049|2043|2049.3|2043.3|2048.5|2042.5|13
1608118500000|2020-12-16 11:35:00|2049.3|2043.3|2049.3|2043.3|2049.5|2043.5|2048.8|2042.8|8
1608118800000|2020-12-16 11:40:00|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|1
1608119100000|2020-12-16 11:45:00|2049.8|2043.8|2050.3|2044.3|2050.3|2044.3|2048.8|2042.8|27
1608119400000|2020-12-16 11:50:00|2050.5|2044.5|2049.8|2043.8|2051.3|2045.3|2049.8|2043.8|17
1608119700000|2020-12-16 11:55:00|2050|2044|2049.8|2043.8|2050|2044|2048.8|2042.8|15
1608120000000|2020-12-16 12:00:00|2049.5|2043.5|2048.3|2042.3|2049.5|2043.5|2048.3|2042.3|11
1608120300000|2020-12-16 12:05:00|2048|2042|2047.3|2041.3|2048.5|2042.5|2047.3|2041.3|6
1608120600000|2020-12-16 12:10:00|2047.5|2041.5|2048.8|2042.8|2048.8|2042.8|2047.5|2041.5|8
1608120900000|2020-12-16 12:15:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.3|2042.3|21
1608121200000|2020-12-16 12:20:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2049|2043|4
1608121500000|2020-12-16 12:25:00|2050|2044|2050.5|2044.5|2051.3|2045.3|2050|2044|12
1608121800000|2020-12-16 12:30:00|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2049|2043|26
1608122100000|2020-12-16 12:35:00|2050.8|2044.8|2050.3|2044.3|2051.3|2045.3|2050|2044|8
1608122400000|2020-12-16 12:40:00|2049.8|2043.8|2049.5|2043.5|2049.8|2043.8|2049|2043|10
1608122700000|2020-12-16 12:45:00|2049.8|2043.8|2051.5|2045.5|2051.8|2045.8|2049.8|2043.8|17
1608123000000|2020-12-16 12:50:00|2051.8|2045.8|2048.8|2042.8|2051.8|2045.8|2048.5|2042.5|23
1608123300000|2020-12-16 12:55:00|2048.3|2042.3|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|54
1608123600000|2020-12-16 13:00:00|2050|2044|2048.5|2042.5|2051.5|2045.5|2048.5|2042.5|70
1608123900000|2020-12-16 13:05:00|2048.8|2042.8|2048.8|2042.8|2049.8|2043.8|2047.5|2041.5|30
1608124200000|2020-12-16 13:10:00|2049|2043|2050|2044|2050.3|2044.3|2048.3|2042.3|37
1608124500000|2020-12-16 13:15:00|2050.3|2044.3|2048.3|2042.3|2050.5|2044.5|2048.3|2042.3|38
1608124800000|2020-12-16 13:20:00|2049|2043|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|33
1608125100000|2020-12-16 13:25:00|2049.5|2043.5|2051.8|2045.8|2051.8|2045.8|2049.5|2043.5|20
1608125400000|2020-12-16 13:30:00|2053|2047|2048.8|2042.8|2053.3|2047.3|2048.3|2042.3|53
1608125700000|2020-12-16 13:35:00|2048.5|2042.5|2048|2042|2049.3|2043.3|2047.5|2041.5|22
1608126000000|2020-12-16 13:40:00|2047.8|2041.8|2048.8|2042.8|2049|2043|2047.3|2041.3|28
1608126300000|2020-12-16 13:45:00|2049|2043|2050.5|2044.5|2050.5|2044.5|2049|2043|13
1608126600000|2020-12-16 13:50:00|2050.3|2044.3|2051.3|2045.3|2051.3|2045.3|2050.3|2044.3|20
1608126900000|2020-12-16 13:55:00|2051|2045|2051|2045|2051.5|2045.5|2050.8|2044.8|25
1608127200000|2020-12-16 14:00:00|2050.8|2044.8|2052.5|2046.5|2052.5|2046.5|2050.8|2044.8|41
1608127500000|2020-12-16 14:05:00|2052.8|2046.8|2052.5|2046.5|2053|2047|2052.3|2046.3|14
1608127800000|2020-12-16 14:10:00|2052.8|2046.8|2053.3|2047.3|2053.5|2047.5|2052.5|2046.5|17
1608128100000|2020-12-16 14:15:00|2053.5|2047.5|2051.8|2045.8|2053.8|2047.8|2051.8|2045.8|31
1608128400000|2020-12-16 14:20:00|2051.5|2045.5|2050.3|2044.3|2051.8|2045.8|2050|2044|29
1608128700000|2020-12-16 14:25:00|2050|2044|2050.8|2044.8|2051|2045|2049.8|2043.8|18
1608129000000|2020-12-16 14:30:00|2051.3|2045.3|2050.3|2044.3|2051.3|2045.3|2049.3|2043.3|35
1608129300000|2020-12-16 14:35:00|2050.5|2044.5|2050.8|2044.8|2051.8|2045.8|2050.5|2044.5|15
1608129600000|2020-12-16 14:40:00|2051|2045|2050.8|2044.8|2051.5|2045.5|2050.3|2044.3|19
1608129900000|2020-12-16 14:45:00|2050.5|2044.5|2050.5|2044.5|2051.3|2045.3|2049.8|2043.8|22
1608130200000|2020-12-16 14:50:00|2050.3|2044.3|2051.3|2045.3|2051.3|2045.3|2049.3|2043.3|20
1608130500000|2020-12-16 14:55:00|2051.5|2045.5|2051.8|2045.8|2051.8|2045.8|2051.3|2045.3|12
1608130800000|2020-12-16 15:00:00|2051.5|2045.5|2047.3|2041.3|2051.8|2045.8|2047.3|2041.3|39
1608131100000|2020-12-16 15:05:00|2046.8|2040.8|2046.8|2040.8|2047.3|2041.3|2045.3|2039.3|35
1608131400000|2020-12-16 15:10:00|2046.3|2040.3|2046.3|2040.3|2046.8|2040.8|2045.8|2039.8|15
1608131700000|2020-12-16 15:15:00|2046|2040|2045.8|2039.8|2046.3|2040.3|2045.8|2039.8|13
1608132000000|2020-12-16 15:20:00|2045.3|2039.3|2045.8|2039.8|2046.3|2040.3|2045.3|2039.3|25
1608132300000|2020-12-16 15:25:00|2046|2040|2045.3|2039.3|2046.5|2040.5|2045.3|2039.3|28
1608132600000|2020-12-16 15:30:00|2045.8|2039.8|2045.3|2039.3|2047.3|2041.3|2045.3|2039.3|32
1608132900000|2020-12-16 15:35:00|2045.5|2039.5|2045.5|2039.5|2046.5|2040.5|2045.3|2039.3|25
1608133200000|2020-12-16 15:40:00|2045.8|2039.8|2045.8|2039.8|2047|2041|2045.3|2039.3|28
1608133500000|2020-12-16 15:45:00|2045.5|2039.5|2044.5|2038.5|2045.8|2039.8|2044.3|2038.3|45
1608133800000|2020-12-16 15:50:00|2044|2038|2044|2038|2044.5|2038.5|2043.3|2037.3|26
1608134100000|2020-12-16 15:55:00|2043.8|2037.8|2043.3|2037.3|2044.3|2038.3|2043.3|2037.3|19
1608134400000|2020-12-16 16:00:00|2043|2037|2041.3|2035.3|2043.5|2037.5|2041.3|2035.3|35
1608134700000|2020-12-16 16:05:00|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|2040.3|2034.3|40
1608135000000|2020-12-16 16:10:00|2041.3|2035.3|2040.5|2034.5|2041.5|2035.5|2040.3|2034.3|19
1608135300000|2020-12-16 16:15:00|2040.8|2034.8|2041.5|2035.5|2041.5|2035.5|2040.3|2034.3|25
1608135600000|2020-12-16 16:20:00|2041.8|2035.8|2041.3|2035.3|2042.3|2036.3|2041.3|2035.3|26
1608135900000|2020-12-16 16:25:00|2040.8|2034.8|2039.3|2033.3|2041|2035|2035.3|2029.3|67
1608136200000|2020-12-16 16:30:00|2038.8|2032.8|2038.8|2032.8|2039.8|2033.8|2035|2029|95
1608136500000|2020-12-16 16:35:00|2038.3|2032.3|2035|2029|2038.3|2032.3|2032.8|2026.8|64
1608136800000|2020-12-16 16:40:00|2035.3|2029.3|2036|2030|2036.3|2030.3|2035|2029|21
1608137100000|2020-12-16 16:45:00|2036.3|2030.3|2038.3|2032.3|2038.3|2032.3|2035.8|2029.8|27
1608137400000|2020-12-16 16:50:00|2038.5|2032.5|2038.8|2032.8|2039.3|2033.3|2038.5|2032.5|17
1608137700000|2020-12-16 16:55:00|2038.5|2032.5|2037.5|2031.5|2038.8|2032.8|2037.5|2031.5|10
1608138000000|2020-12-16 17:00:00|2037.8|2031.8|2036.8|2030.8|2037.8|2031.8|2036.5|2030.5|5
1608138300000|2020-12-16 17:05:00|2037|2031|2036.8|2030.8|2037|2031|2036.8|2030.8|2
1608138600000|2020-12-16 17:10:00|2036.3|2030.3|2035.8|2029.8|2036.3|2030.3|2035.8|2029.8|3
1608138900000|2020-12-16 17:15:00|2035.5|2029.5|2036|2030|2036|2030|2035|2029|5
1608139200000|2020-12-16 17:20:00|2036.3|2030.3|2036|2030|2037.3|2031.3|2036|2030|9
1608139800000|2020-12-16 17:30:00|2035.8|2029.8|2035.3|2029.3|2035.8|2029.8|2035.3|2029.3|2
1608140100000|2020-12-16 17:35:00|2035|2029|2036|2030|2036.8|2030.8|2035|2029|6
1608140400000|2020-12-16 17:40:00|2036.3|2030.3|2037.8|2031.8|2037.8|2031.8|2036.3|2030.3|9
1608140700000|2020-12-16 17:45:00|2038|2032|2037|2031|2038|2032|2037|2031|14
1608141000000|2020-12-16 17:50:00|2037.8|2031.8|2037|2031|2037.8|2031.8|2037|2031|8
1608166800000|2020-12-17 01:00:00|2038.3|2032.3|2037.6|2031.6|2039.4|2033.4|2036.8|2030.8|31
1608167100000|2020-12-17 01:05:00|2037.5|2031.5|2038.5|2032.5|2038.9|2032.9|2036.9|2030.9|41
1608167400000|2020-12-17 01:10:00|2038.8|2032.8|2040.3|2034.3|2040.4|2034.4|2038|2032|45
1608167700000|2020-12-17 01:15:00|2040.6|2034.6|2041.9|2035.9|2042.6|2036.6|2040.5|2034.5|27
1608168000000|2020-12-17 01:20:00|2041.8|2035.8|2041.5|2035.5|2041.8|2035.8|2041.4|2035.4|14
1608168300000|2020-12-17 01:25:00|2041.4|2035.4|2042.8|2036.8|2042.8|2036.8|2041|2035|11
1608168600000|2020-12-17 01:30:00|2042.9|2036.9|2044.6|2038.6|2045.3|2039.3|2042.3|2036.3|66
1608168900000|2020-12-17 01:35:00|2044.9|2038.9|2042.6|2036.6|2045.1|2039.1|2042.1|2036.1|48
1608169200000|2020-12-17 01:40:00|2042.8|2036.8|2043.3|2037.3|2044.3|2038.3|2042.8|2036.8|38
1608169500000|2020-12-17 01:45:00|2043|2037|2044|2038|2044.8|2038.8|2042.8|2036.8|51
1608169800000|2020-12-17 01:50:00|2044.1|2038.1|2045.6|2039.6|2045.6|2039.6|2043.3|2037.3|17
1608170100000|2020-12-17 01:55:00|2045.4|2039.4|2041.5|2035.5|2045.8|2039.8|2040.8|2034.8|33
1608170400000|2020-12-17 02:00:00|2041.3|2035.3|2043.3|2037.3|2043.3|2037.3|2041.1|2035.1|19
1608170700000|2020-12-17 02:05:00|2043.1|2037.1|2044.1|2038.1|2044.1|2038.1|2042.6|2036.6|6
1608171000000|2020-12-17 02:10:00|2044|2038|2044.5|2038.5|2044.8|2038.8|2043.9|2037.9|20
1608171300000|2020-12-17 02:15:00|2044.4|2038.4|2044.8|2038.8|2045.1|2039.1|2044|2038|6
1608171600000|2020-12-17 02:20:00|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|2044.5|2038.5|1
1608172200000|2020-12-17 02:30:00|2044.8|2038.8|2044.8|2038.8|2045.8|2039.8|2044.8|2038.8|11
1608172500000|2020-12-17 02:35:00|2044.5|2038.5|2044.8|2038.8|2045.1|2039.1|2044.5|2038.5|9
1608172800000|2020-12-17 02:40:00|2044.5|2038.5|2045.4|2039.4|2045.4|2039.4|2044|2038|11
1608173100000|2020-12-17 02:45:00|2045.5|2039.5|2046.9|2040.9|2047.4|2041.4|2045.4|2039.4|41
1608173400000|2020-12-17 02:50:00|2047|2041|2049.3|2043.3|2049.6|2043.6|2046.9|2040.9|46
1608173700000|2020-12-17 02:55:00|2049.1|2043.1|2048.4|2042.4|2050.1|2044.1|2048.4|2042.4|32
1608174000000|2020-12-17 03:00:00|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.3|2041.3|10
1608174300000|2020-12-17 03:05:00|2048|2042|2049.8|2043.8|2050.8|2044.8|2047.5|2041.5|23
1608174600000|2020-12-17 03:10:00|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.1|2043.1|12
1608174900000|2020-12-17 03:15:00|2050.4|2044.4|2049.8|2043.8|2050.6|2044.6|2049.8|2043.8|9
1608175200000|2020-12-17 03:20:00|2050|2044|2048.5|2042.5|2050|2044|2047.9|2041.9|15
1608175500000|2020-12-17 03:25:00|2048.8|2042.8|2048|2042|2049.6|2043.6|2047.9|2041.9|20
1608175800000|2020-12-17 03:30:00|2047.9|2041.9|2044.9|2038.9|2047.9|2041.9|2044.5|2038.5|22
1608176100000|2020-12-17 03:35:00|2045|2039|2044.5|2038.5|2045|2039|2044.5|2038.5|5
1608176400000|2020-12-17 03:40:00|2044.4|2038.4|2044.4|2038.4|2044.5|2038.5|2044|2038|5
1608176700000|2020-12-17 03:45:00|2044.5|2038.5|2044.4|2038.4|2044.5|2038.5|2044.4|2038.4|2
1608177000000|2020-12-17 03:50:00|2044.5|2038.5|2043.4|2037.4|2044.5|2038.5|2043.4|2037.4|4
1608177300000|2020-12-17 03:55:00|2043.5|2037.5|2044.8|2038.8|2044.8|2038.8|2043.5|2037.5|7
1608177600000|2020-12-17 04:00:00|2044.5|2038.5|2044.3|2038.3|2044.5|2038.5|2044.3|2038.3|2
1608177900000|2020-12-17 04:05:00|2044.4|2038.4|2044.5|2038.5|2044.5|2038.5|2044.4|2038.4|2
1608178200000|2020-12-17 04:10:00|2044.3|2038.3|2042|2036|2044.3|2038.3|2042|2036|9
1608178500000|2020-12-17 04:15:00|2041.9|2035.9|2042.8|2036.8|2042.8|2036.8|2041.9|2035.9|3
1608178800000|2020-12-17 04:20:00|2042.9|2036.9|2043|2037|2043.1|2037.1|2042.9|2036.9|3
1608179100000|2020-12-17 04:25:00|2042.9|2036.9|2043.5|2037.5|2043.5|2037.5|2042.8|2036.8|6
1608179400000|2020-12-17 04:30:00|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|2043.8|2037.8|1
1608179700000|2020-12-17 04:35:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|1
1608180300000|2020-12-17 04:45:00|2043.8|2037.8|2044.6|2038.6|2044.6|2038.6|2043.8|2037.8|2
1608180600000|2020-12-17 04:50:00|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1608180900000|2020-12-17 04:55:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2044.5|2038.5|4
1608181200000|2020-12-17 05:00:00|2044.6|2038.6|2044.8|2038.8|2044.8|2038.8|2044.6|2038.6|2
1608181500000|2020-12-17 05:05:00|2044.6|2038.6|2044|2038|2044.6|2038.6|2044|2038|3
1608182100000|2020-12-17 05:15:00|2043.8|2037.8|2043|2037|2043.8|2037.8|2043|2037|4
1608182400000|2020-12-17 05:20:00|2043.1|2037.1|2043.6|2037.6|2044.1|2038.1|2042.9|2036.9|10
1608182700000|2020-12-17 05:25:00|2043.8|2037.8|2044.5|2038.5|2044.5|2038.5|2043.8|2037.8|5
1608183000000|2020-12-17 05:30:00|2044.3|2038.3|2047.6|2041.6|2049.1|2043.1|2044.3|2038.3|52
1608183300000|2020-12-17 05:35:00|2047.8|2041.8|2047.4|2041.4|2047.8|2041.8|2047.4|2041.4|9
1608183600000|2020-12-17 05:40:00|2047.5|2041.5|2049.3|2043.3|2049.3|2043.3|2047.5|2041.5|9
1608183900000|2020-12-17 05:45:00|2049.4|2043.4|2048.8|2042.8|2050.5|2044.5|2048.8|2042.8|15
1608184200000|2020-12-17 05:50:00|2048.5|2042.5|2049.3|2043.3|2049.5|2043.5|2047.9|2041.9|11
1608184500000|2020-12-17 05:55:00|2049.4|2043.4|2051.4|2045.4|2051.6|2045.6|2049.4|2043.4|20
1608184800000|2020-12-17 06:00:00|2051.5|2045.5|2050.8|2044.8|2052.5|2046.5|2050.5|2044.5|26
1608185100000|2020-12-17 06:05:00|2050.5|2044.5|2051.6|2045.6|2051.6|2045.6|2050.5|2044.5|21
1608185400000|2020-12-17 06:10:00|2051.5|2045.5|2052.1|2046.1|2052.4|2046.4|2051.5|2045.5|6
1608185700000|2020-12-17 06:15:00|2051.9|2045.9|2051.3|2045.3|2051.9|2045.9|2050.4|2044.4|13
1608186000000|2020-12-17 06:20:00|2051.5|2045.5|2052|2046|2052.5|2046.5|2051.5|2045.5|36
1608186300000|2020-12-17 06:25:00|2052.1|2046.1|2052.4|2046.4|2052.5|2046.5|2051.9|2045.9|16
1608186600000|2020-12-17 06:30:00|2052.1|2046.1|2052.5|2046.5|2052.6|2046.6|2051.8|2045.8|18
1608186900000|2020-12-17 06:35:00|2052.4|2046.4|2052.1|2046.1|2052.6|2046.6|2051.5|2045.5|18
1608187200000|2020-12-17 06:40:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|3
1608187500000|2020-12-17 06:45:00|2052.1|2046.1|2052.1|2046.1|2052.8|2046.8|2052.1|2046.1|6
1608187800000|2020-12-17 06:50:00|2052|2046|2052.3|2046.3|2052.5|2046.5|2052|2046|6
1608188100000|2020-12-17 06:55:00|2052.1|2046.1|2052.5|2046.5|2052.5|2046.5|2051.4|2045.4|25
1608188400000|2020-12-17 07:00:00|2052.4|2046.4|2052.6|2046.6|2052.8|2046.8|2052.1|2046.1|10
1608188700000|2020-12-17 07:05:00|2052.8|2046.8|2052.4|2046.4|2052.8|2046.8|2052.3|2046.3|5
1608189000000|2020-12-17 07:10:00|2052.1|2046.1|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|9
1608189300000|2020-12-17 07:15:00|2051.8|2045.8|2051.4|2045.4|2051.8|2045.8|2051.4|2045.4|4
1608189600000|2020-12-17 07:20:00|2051.6|2045.6|2050.5|2044.5|2051.6|2045.6|2050.5|2044.5|8
1608189900000|2020-12-17 07:25:00|2050.6|2044.6|2050.5|2044.5|2050.6|2044.6|2050.5|2044.5|2
1608190200000|2020-12-17 07:30:00|2050.8|2044.8|2051.8|2045.8|2051.8|2045.8|2050.8|2044.8|4
1608190500000|2020-12-17 07:35:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.8|2045.8|6
1608190800000|2020-12-17 07:40:00|2052.5|2046.5|2051.4|2045.4|2052.5|2046.5|2051.4|2045.4|11
1608191100000|2020-12-17 07:45:00|2051.6|2045.6|2050.3|2044.3|2051.6|2045.6|2050.3|2044.3|8
1608191400000|2020-12-17 07:50:00|2050.4|2044.4|2051.9|2045.9|2052.4|2046.4|2050.4|2044.4|10
1608191700000|2020-12-17 07:55:00|2051.8|2045.8|2050.3|2044.3|2051.8|2045.8|2050.3|2044.3|5
1608192000000|2020-12-17 08:00:00|2050.5|2044.5|2052|2046|2052.5|2046.5|2050.3|2044.3|36
1608192300000|2020-12-17 08:05:00|2051.8|2045.8|2053.3|2047.3|2054.3|2048.3|2051.8|2045.8|27
1608192600000|2020-12-17 08:10:00|2053|2047|2050.3|2044.3|2053.3|2047.3|2050.3|2044.3|22
1608192900000|2020-12-17 08:15:00|2050.5|2044.5|2049.8|2043.8|2051.8|2045.8|2049.5|2043.5|25
1608193200000|2020-12-17 08:20:00|2050|2044|2049.5|2043.5|2050.3|2044.3|2048.8|2042.8|12
1608193500000|2020-12-17 08:25:00|2049.8|2043.8|2050.3|2044.3|2051.3|2045.3|2049.8|2043.8|18
1608193800000|2020-12-17 08:30:00|2049.8|2043.8|2048.5|2042.5|2050|2044|2048.3|2042.3|19
1608194100000|2020-12-17 08:35:00|2048.8|2042.8|2049|2043|2050.3|2044.3|2048.3|2042.3|16
1608194400000|2020-12-17 08:40:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2047|2041|20
1608194700000|2020-12-17 08:45:00|2048|2042|2049|2043|2049.8|2043.8|2048|2042|16
1608195000000|2020-12-17 08:50:00|2048.8|2042.8|2048.3|2042.3|2049|2043|2048.3|2042.3|13
1608195300000|2020-12-17 08:55:00|2048.8|2042.8|2048.8|2042.8|2049.3|2043.3|2048.5|2042.5|12
1608195600000|2020-12-17 09:00:00|2049.3|2043.3|2049.3|2043.3|2049.8|2043.8|2049.3|2043.3|4
1608195900000|2020-12-17 09:05:00|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|13
1608196200000|2020-12-17 09:10:00|2050.3|2044.3|2049.8|2043.8|2050.3|2044.3|2049.5|2043.5|5
1608196500000|2020-12-17 09:15:00|2050|2044|2049.8|2043.8|2050.5|2044.5|2049.8|2043.8|6
1608196800000|2020-12-17 09:20:00|2049.5|2043.5|2049.8|2043.8|2050.3|2044.3|2048.3|2042.3|19
1608197100000|2020-12-17 09:25:00|2049.5|2043.5|2049.5|2043.5|2049.5|2043.5|2049.3|2043.3|3
1608197400000|2020-12-17 09:30:00|2049.3|2043.3|2050.5|2044.5|2050.5|2044.5|2049.3|2043.3|9
1608197700000|2020-12-17 09:35:00|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2049.8|2043.8|7
1608198000000|2020-12-17 09:40:00|2050|2044|2049.8|2043.8|2050.3|2044.3|2049.8|2043.8|12
1608198300000|2020-12-17 09:45:00|2049.5|2043.5|2048|2042|2049.5|2043.5|2047.8|2041.8|11
1608198600000|2020-12-17 09:50:00|2047.8|2041.8|2048.8|2042.8|2049|2043|2047.8|2041.8|15
1608198900000|2020-12-17 09:55:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048|2042|6
1608199200000|2020-12-17 10:00:00|2049.3|2043.3|2048.3|2042.3|2049.3|2043.3|2048.3|2042.3|5
1608199500000|2020-12-17 10:05:00|2048|2042|2049.8|2043.8|2049.8|2043.8|2047.8|2041.8|10
1608199800000|2020-12-17 10:10:00|2049.5|2043.5|2049.3|2043.3|2049.5|2043.5|2049.3|2043.3|2
1608200100000|2020-12-17 10:15:00|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|7
1608200400000|2020-12-17 10:20:00|2050.3|2044.3|2050|2044|2051|2045|2050|2044|6
1608200700000|2020-12-17 10:25:00|2049.8|2043.8|2049.3|2043.3|2050|2044|2049|2043|8
1608201000000|2020-12-17 10:30:00|2049|2043|2047.8|2041.8|2049.5|2043.5|2047.8|2041.8|16
1608201300000|2020-12-17 10:35:00|2048|2042|2046.3|2040.3|2048.3|2042.3|2046.3|2040.3|14
1608201600000|2020-12-17 10:40:00|2046.5|2040.5|2045.8|2039.8|2047.5|2041.5|2045.8|2039.8|13
1608201900000|2020-12-17 10:45:00|2045.5|2039.5|2046.3|2040.3|2046.3|2040.3|2045.5|2039.5|8
1608202200000|2020-12-17 10:50:00|2046|2040|2045.8|2039.8|2046|2040|2045.8|2039.8|2
1608202500000|2020-12-17 10:55:00|2046|2040|2045.8|2039.8|2046|2040|2045.5|2039.5|11
1608202800000|2020-12-17 11:00:00|2046|2040|2046.3|2040.3|2046.3|2040.3|2046|2040|2
1608203100000|2020-12-17 11:05:00|2046.5|2040.5|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|16
1608203400000|2020-12-17 11:10:00|2047|2041|2046.3|2040.3|2047|2041|2046.3|2040.3|7
1608203700000|2020-12-17 11:15:00|2046.5|2040.5|2046.5|2040.5|2048.3|2042.3|2046.3|2040.3|18
1608204000000|2020-12-17 11:20:00|2046.8|2040.8|2047|2041|2047|2041|2046.8|2040.8|2
1608204300000|2020-12-17 11:25:00|2046.8|2040.8|2046|2040|2046.8|2040.8|2046|2040|2
1608204600000|2020-12-17 11:30:00|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.3|2039.3|5
1608204900000|2020-12-17 11:35:00|2046|2040|2045.3|2039.3|2046|2040|2045.3|2039.3|4
1608205200000|2020-12-17 11:40:00|2045|2039|2045.3|2039.3|2045.3|2039.3|2045|2039|8
1608205500000|2020-12-17 11:45:00|2045|2039|2044.3|2038.3|2045|2039|2044.3|2038.3|2
1608206100000|2020-12-17 11:55:00|2044|2038|2043.8|2037.8|2044|2038|2043.8|2037.8|2
1608206400000|2020-12-17 12:00:00|2044|2038|2045.3|2039.3|2045.3|2039.3|2042.8|2036.8|33
1608206700000|2020-12-17 12:05:00|2045|2039|2046|2040|2046.3|2040.3|2045|2039|11
1608207000000|2020-12-17 12:10:00|2046.3|2040.3|2048|2042|2048|2042|2046.3|2040.3|12
1608207600000|2020-12-17 12:20:00|2047.8|2041.8|2046.8|2040.8|2047.8|2041.8|2046.8|2040.8|7
1608207900000|2020-12-17 12:25:00|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|4
1608208200000|2020-12-17 12:30:00|2046.5|2040.5|2046.3|2040.3|2046.5|2040.5|2045.3|2039.3|11
1608208500000|2020-12-17 12:35:00|2046.5|2040.5|2046.3|2040.3|2047|2041|2046.3|2040.3|10
1608208800000|2020-12-17 12:40:00|2046|2040|2047.3|2041.3|2047.3|2041.3|2045.5|2039.5|18
1608209100000|2020-12-17 12:45:00|2047|2041|2047.3|2041.3|2047.8|2041.8|2046.5|2040.5|11
1608209400000|2020-12-17 12:50:00|2047|2041|2047|2041|2047|2041|2045.5|2039.5|25
1608209700000|2020-12-17 12:55:00|2046.8|2040.8|2044|2038|2046.8|2040.8|2042.8|2036.8|66
1608210000000|2020-12-17 13:00:00|2043.8|2037.8|2045.3|2039.3|2048.8|2042.8|2043.8|2037.8|140
1608210300000|2020-12-17 13:05:00|2045|2039|2047.8|2041.8|2047.8|2041.8|2042.8|2036.8|66
1608210600000|2020-12-17 13:10:00|2047.5|2041.5|2045.8|2039.8|2048.8|2042.8|2045.8|2039.8|57
1608210900000|2020-12-17 13:15:00|2046.3|2040.3|2046.3|2040.3|2046.8|2040.8|2045|2039|24
1608211200000|2020-12-17 13:20:00|2046|2040|2045.5|2039.5|2046.3|2040.3|2045|2039|24
1608211500000|2020-12-17 13:25:00|2045.8|2039.8|2052.3|2046.3|2052.3|2046.3|2044.5|2038.5|44
1608211800000|2020-12-17 13:30:00|2052|2046|2051|2045|2052|2046|2048.5|2042.5|64
1608212100000|2020-12-17 13:35:00|2050.8|2044.8|2053.4|2047.4|2058.8|2052.8|2050.3|2044.3|83
1608212400000|2020-12-17 13:40:00|2053.1|2047.1|2064.6|2058.6|2065.4|2059.4|2052.4|2046.4|69
1608212700000|2020-12-17 13:45:00|2064.9|2058.9|2077.9|2071.9|2081.6|2075.6|2064.9|2058.9|120
1608213000000|2020-12-17 13:50:00|2078.6|2072.6|2077.4|2071.4|2081.6|2075.6|2073.6|2067.6|83
1608213300000|2020-12-17 13:55:00|2077.6|2071.6|2081.4|2075.4|2081.4|2075.4|2077.1|2071.1|54
1608213600000|2020-12-17 14:00:00|2081.6|2075.6|2087.9|2081.9|2088.6|2082.6|2081.1|2075.1|94
1608213900000|2020-12-17 14:05:00|2087.6|2081.6|2097.4|2091.4|2098.4|2092.4|2087.6|2081.6|103
1608214200000|2020-12-17 14:10:00|2097.6|2091.6|2089.8|2083.8|2097.6|2091.6|2089.3|2083.3|129
1608214500000|2020-12-17 14:15:00|2090|2084|2085.5|2079.5|2092.8|2086.8|2084|2078|115
1608214800000|2020-12-17 14:20:00|2085.8|2079.8|2077.8|2071.8|2087.3|2081.3|2067.8|2061.8|121
1608215100000|2020-12-17 14:25:00|2077.3|2071.3|2079.5|2073.5|2082.3|2076.3|2076.8|2070.8|102
1608215400000|2020-12-17 14:30:00|2079.8|2073.8|2077.8|2071.8|2081.3|2075.3|2077.3|2071.3|34
1608215700000|2020-12-17 14:35:00|2077.5|2071.5|2079.8|2073.8|2079.8|2073.8|2072.3|2066.3|88
1608216000000|2020-12-17 14:40:00|2079.5|2073.5|2075.8|2069.8|2079.5|2073.5|2075|2069|40
1608216300000|2020-12-17 14:45:00|2075.5|2069.5|2074.3|2068.3|2075.8|2069.8|2070.3|2064.3|56
1608216600000|2020-12-17 14:50:00|2074|2068|2074.5|2068.5|2074.8|2068.8|2073.3|2067.3|28
1608216900000|2020-12-17 14:55:00|2074.3|2068.3|2072.6|2066.6|2074.9|2068.9|2071.5|2065.5|31
1608217200000|2020-12-17 15:00:00|2072.4|2066.4|2071.9|2065.9|2073.4|2067.4|2070.4|2064.4|50
1608217500000|2020-12-17 15:05:00|2072.1|2066.1|2061.6|2055.6|2072.4|2066.4|2058.1|2052.1|85
1608217800000|2020-12-17 15:10:00|2061.9|2055.9|2065.4|2059.4|2065.6|2059.6|2061.9|2055.9|53
1608218100000|2020-12-17 15:15:00|2065.1|2059.1|2063.6|2057.6|2065.4|2059.4|2062.4|2056.4|35
1608218400000|2020-12-17 15:20:00|2063.4|2057.4|2063.9|2057.9|2064.6|2058.6|2062.1|2056.1|34
1608218700000|2020-12-17 15:25:00|2064.1|2058.1|2063.6|2057.6|2064.9|2058.9|2063.1|2057.1|21
1608219000000|2020-12-17 15:30:00|2063.4|2057.4|2063.6|2057.6|2065.1|2059.1|2063.4|2057.4|32
1608219300000|2020-12-17 15:35:00|2063.4|2057.4|2063.9|2057.9|2065.6|2059.6|2063.4|2057.4|28
1608219600000|2020-12-17 15:40:00|2063.6|2057.6|2060.4|2054.4|2063.6|2057.6|2060.4|2054.4|29
1608219900000|2020-12-17 15:45:00|2060.1|2054.1|2063.6|2057.6|2063.6|2057.6|2060.1|2054.1|25
1608220200000|2020-12-17 15:50:00|2063.4|2057.4|2064.1|2058.1|2065.1|2059.1|2062.6|2056.6|28
1608220500000|2020-12-17 15:55:00|2064.4|2058.4|2066.4|2060.4|2067.1|2061.1|2064.1|2058.1|27
1608220800000|2020-12-17 16:00:00|2066.1|2060.1|2064.6|2058.6|2066.1|2060.1|2063.6|2057.6|24
1608221100000|2020-12-17 16:05:00|2064.9|2058.9|2064.1|2058.1|2065.4|2059.4|2064.1|2058.1|10
1608221400000|2020-12-17 16:10:00|2064.4|2058.4|2062.9|2056.9|2064.4|2058.4|2060.1|2054.1|53
1608221700000|2020-12-17 16:15:00|2062.6|2056.6|2057.6|2051.6|2062.6|2056.6|2056.4|2050.4|74
1608222000000|2020-12-17 16:20:00|2057.4|2051.4|2056.4|2050.4|2057.4|2051.4|2055.4|2049.4|48
1608222300000|2020-12-17 16:25:00|2056.6|2050.6|2056.6|2050.6|2057.4|2051.4|2056.1|2050.1|13
1608222600000|2020-12-17 16:30:00|2056.4|2050.4|2056.4|2050.4|2058.4|2052.4|2053.1|2047.1|134
1608222900000|2020-12-17 16:35:00|2056.6|2050.6|2058.6|2052.6|2061.4|2055.4|2056.6|2050.6|66
1608223200000|2020-12-17 16:40:00|2058.9|2052.9|2059.4|2053.4|2059.9|2053.9|2058.9|2052.9|25
1608223500000|2020-12-17 16:45:00|2059.6|2053.6|2059.9|2053.9|2060.6|2054.6|2059.4|2053.4|19
1608223800000|2020-12-17 16:50:00|2059.6|2053.6|2057.1|2051.1|2059.6|2053.6|2055.4|2049.4|42
1608224100000|2020-12-17 16:55:00|2057.4|2051.4|2058.4|2052.4|2058.9|2052.9|2057.1|2051.1|46
1608224400000|2020-12-17 17:00:00|2058.6|2052.6|2059.1|2053.1|2060.1|2054.1|2058.4|2052.4|13
1608224700000|2020-12-17 17:05:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2058.1|2052.1|4
1608225000000|2020-12-17 17:10:00|2057.9|2051.9|2055.4|2049.4|2057.9|2051.9|2055.4|2049.4|11
1608225300000|2020-12-17 17:15:00|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2054.6|2048.6|10
1608225600000|2020-12-17 17:20:00|2055.9|2049.9|2058.1|2052.1|2058.6|2052.6|2055.9|2049.9|26
1608225900000|2020-12-17 17:25:00|2057.9|2051.9|2058.6|2052.6|2058.6|2052.6|2057.9|2051.9|5
1608226200000|2020-12-17 17:30:00|2058.9|2052.9|2061.1|2055.1|2062.1|2056.1|2058.9|2052.9|42
1608226500000|2020-12-17 17:35:00|2061.4|2055.4|2061.4|2055.4|2062.6|2056.6|2061.1|2055.1|20
1608226800000|2020-12-17 17:40:00|2061.1|2055.1|2059.6|2053.6|2061.1|2055.1|2058.9|2052.9|20
1608227100000|2020-12-17 17:45:00|2059.4|2053.4|2060.9|2054.9|2061.1|2055.1|2059.1|2053.1|12
1608227400000|2020-12-17 17:50:00|2060.6|2054.6|2061.1|2055.1|2061.1|2055.1|2060.4|2054.4|3
1608227700000|2020-12-17 17:55:00|2061.4|2055.4|2064.3|2058.3|2064.3|2058.3|2060.4|2054.4|32
1608253200000|2020-12-18 01:00:00|2077.4|2071.4|2079.1|2073.1|2081.6|2075.6|2074.6|2068.6|48
1608253500000|2020-12-18 01:05:00|2078.9|2072.9|2085.1|2079.1|2085.6|2079.6|2078.4|2072.4|63
1608253800000|2020-12-18 01:10:00|2085.6|2079.6|2086.9|2080.9|2088.4|2082.4|2085.1|2079.1|40
1608254100000|2020-12-18 01:15:00|2086.6|2080.6|2085.6|2079.6|2087.6|2081.6|2085.1|2079.1|41
1608254400000|2020-12-18 01:20:00|2085.4|2079.4|2082.1|2076.1|2085.4|2079.4|2082.1|2076.1|53
1608254700000|2020-12-18 01:25:00|2082.4|2076.4|2091.6|2085.6|2091.8|2085.8|2082.4|2076.4|47
1608255000000|2020-12-18 01:30:00|2092.1|2086.1|2087.9|2081.9|2092.1|2086.1|2087.6|2081.6|38
1608255300000|2020-12-18 01:35:00|2087.6|2081.6|2086.4|2080.4|2087.9|2081.9|2085.6|2079.6|67
1608255600000|2020-12-18 01:40:00|2086.1|2080.1|2085.1|2079.1|2086.9|2080.9|2085.1|2079.1|24
1608255900000|2020-12-18 01:45:00|2084.9|2078.9|2084.9|2078.9|2088.4|2082.4|2084.9|2078.9|45
1608256200000|2020-12-18 01:50:00|2084.6|2078.6|2082.4|2076.4|2084.6|2078.6|2081.6|2075.6|23
1608256500000|2020-12-18 01:55:00|2082.1|2076.1|2081.1|2075.1|2082.1|2076.1|2080.6|2074.6|11
1608256800000|2020-12-18 02:00:00|2081.4|2075.4|2083.1|2077.1|2083.4|2077.4|2081.1|2075.1|15
1608257100000|2020-12-18 02:05:00|2082.9|2076.9|2080.6|2074.6|2082.9|2076.9|2080.4|2074.4|17
1608257400000|2020-12-18 02:10:00|2080.9|2074.9|2080.6|2074.6|2083.4|2077.4|2080.6|2074.6|21
1608257700000|2020-12-18 02:15:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1608258000000|2020-12-18 02:20:00|2080.6|2074.6|2079.1|2073.1|2081.6|2075.6|2079.1|2073.1|11
1608258300000|2020-12-18 02:25:00|2079.4|2073.4|2079.4|2073.4|2079.9|2073.9|2079.1|2073.1|9
1608258600000|2020-12-18 02:30:00|2079.1|2073.1|2079.6|2073.6|2081.4|2075.4|2079.1|2073.1|22
1608258900000|2020-12-18 02:35:00|2079.4|2073.4|2080.4|2074.4|2080.6|2074.6|2079.4|2073.4|12
1608259200000|2020-12-18 02:40:00|2080.6|2074.6|2079.1|2073.1|2080.9|2074.9|2078.6|2072.6|23
1608259500000|2020-12-18 02:45:00|2079.4|2073.4|2074.9|2068.9|2080.1|2074.1|2074.6|2068.6|43
1608259800000|2020-12-18 02:50:00|2074.6|2068.6|2077.1|2071.1|2077.1|2071.1|2073.4|2067.4|20
1608260100000|2020-12-18 02:55:00|2076.9|2070.9|2073.6|2067.6|2076.9|2070.9|2072.4|2066.4|20
1608260400000|2020-12-18 03:00:00|2073.9|2067.9|2073.6|2067.6|2074.4|2068.4|2071.9|2065.9|28
1608260700000|2020-12-18 03:05:00|2073.9|2067.9|2074.4|2068.4|2075.9|2069.9|2073.9|2067.9|20
1608261000000|2020-12-18 03:10:00|2074.6|2068.6|2075.4|2069.4|2076.6|2070.6|2074.6|2068.6|35
1608261300000|2020-12-18 03:15:00|2075.6|2069.6|2074.9|2068.9|2076.4|2070.4|2074.4|2068.4|38
1608261600000|2020-12-18 03:20:00|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2074.9|2068.9|8
1608261900000|2020-12-18 03:25:00|2075.6|2069.6|2074.4|2068.4|2076.4|2070.4|2074.4|2068.4|10
1608262200000|2020-12-18 03:30:00|2074.1|2068.1|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|4
1608262500000|2020-12-18 03:35:00|2074.1|2068.1|2075.4|2069.4|2075.6|2069.6|2074.1|2068.1|6
1608262800000|2020-12-18 03:40:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1608263100000|2020-12-18 03:45:00|2076.6|2070.6|2078.4|2072.4|2078.6|2072.6|2076.4|2070.4|7
1608263400000|2020-12-18 03:50:00|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1608263700000|2020-12-18 03:55:00|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|4
1608264000000|2020-12-18 04:00:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.1|2071.1|4
1608264600000|2020-12-18 04:10:00|2077.4|2071.4|2076.9|2070.9|2077.4|2071.4|2076.9|2070.9|5
1608265200000|2020-12-18 04:20:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|4
1608265500000|2020-12-18 04:25:00|2076.1|2070.1|2073.9|2067.9|2076.1|2070.1|2073.9|2067.9|7
1608265800000|2020-12-18 04:30:00|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.4|2067.4|2
1608266100000|2020-12-18 04:35:00|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|2
1608266400000|2020-12-18 04:40:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2073.6|2067.6|2
1608266700000|2020-12-18 04:45:00|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1608267000000|2020-12-18 04:50:00|2073.9|2067.9|2073.1|2067.1|2073.9|2067.9|2073.1|2067.1|2
1608267300000|2020-12-18 04:55:00|2073.4|2067.4|2075.1|2069.1|2075.1|2069.1|2073.4|2067.4|6
1608267600000|2020-12-18 05:00:00|2075.4|2069.4|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|7
1608267900000|2020-12-18 05:05:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|4
1608268200000|2020-12-18 05:10:00|2074.9|2068.9|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|2
1608269100000|2020-12-18 05:25:00|2074.1|2068.1|2073.6|2067.6|2074.1|2068.1|2073.4|2067.4|6
1608269400000|2020-12-18 05:30:00|2073.4|2067.4|2072.9|2066.9|2073.4|2067.4|2071.4|2065.4|52
1608269700000|2020-12-18 05:35:00|2073.1|2067.1|2076.1|2070.1|2077.1|2071.1|2072.1|2066.1|81
1608270000000|2020-12-18 05:40:00|2075.6|2069.6|2074.1|2068.1|2076.1|2070.1|2071.4|2065.4|36
1608270300000|2020-12-18 05:45:00|2073.9|2067.9|2075.4|2069.4|2075.4|2069.4|2073.4|2067.4|33
1608270600000|2020-12-18 05:50:00|2075.1|2069.1|2077.4|2071.4|2078.4|2072.4|2075.1|2069.1|25
1608270900000|2020-12-18 05:55:00|2077.9|2071.9|2078.1|2072.1|2078.4|2072.4|2076.9|2070.9|19
1608271200000|2020-12-18 06:00:00|2078.4|2072.4|2077.6|2071.6|2079.6|2073.6|2077.1|2071.1|25
1608271500000|2020-12-18 06:05:00|2077.9|2071.9|2077.1|2071.1|2078.1|2072.1|2077.1|2071.1|14
1608271800000|2020-12-18 06:10:00|2077.4|2071.4|2079.6|2073.6|2080.9|2074.9|2077.4|2071.4|20
1608272100000|2020-12-18 06:15:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.1|2073.1|10
1608272400000|2020-12-18 06:20:00|2079.9|2073.9|2081.9|2075.9|2082.4|2076.4|2079.4|2073.4|25
1608272700000|2020-12-18 06:25:00|2081.6|2075.6|2082.1|2076.1|2082.1|2076.1|2080.6|2074.6|33
1608273000000|2020-12-18 06:30:00|2081.9|2075.9|2082.6|2076.6|2082.9|2076.9|2081.4|2075.4|18
1608273300000|2020-12-18 06:35:00|2082.4|2076.4|2083.1|2077.1|2084.4|2078.4|2081.9|2075.9|38
1608273600000|2020-12-18 06:40:00|2082.4|2076.4|2085.4|2079.4|2085.4|2079.4|2080.9|2074.9|34
1608273900000|2020-12-18 06:45:00|2085.6|2079.6|2082.9|2076.9|2088.1|2082.1|2082.6|2076.6|54
1608274200000|2020-12-18 06:50:00|2082.6|2076.6|2084.4|2078.4|2085.1|2079.1|2082.6|2076.6|18
1608274500000|2020-12-18 06:55:00|2084.1|2078.1|2081.6|2075.6|2084.1|2078.1|2080.4|2074.4|33
1608274800000|2020-12-18 07:00:00|2082.1|2076.1|2079.9|2073.9|2083.1|2077.1|2079.9|2073.9|20
1608275100000|2020-12-18 07:05:00|2079.6|2073.6|2080.6|2074.6|2081.4|2075.4|2079.1|2073.1|29
1608275400000|2020-12-18 07:10:00|2080.9|2074.9|2080.1|2074.1|2083.1|2077.1|2080.1|2074.1|16
1608275700000|2020-12-18 07:15:00|2080.4|2074.4|2080.6|2074.6|2081.1|2075.1|2080.4|2074.4|10
1608276000000|2020-12-18 07:20:00|2080.9|2074.9|2078.1|2072.1|2080.9|2074.9|2077.9|2071.9|17
1608276300000|2020-12-18 07:25:00|2077.9|2071.9|2076.9|2070.9|2078.4|2072.4|2076.6|2070.6|23
1608276600000|2020-12-18 07:30:00|2077.1|2071.1|2082.4|2076.4|2082.4|2076.4|2077.1|2071.1|26
1608276900000|2020-12-18 07:35:00|2082.1|2076.1|2081.4|2075.4|2082.4|2076.4|2080.4|2074.4|18
1608277200000|2020-12-18 07:40:00|2081.1|2075.1|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|10
1608277500000|2020-12-18 07:45:00|2080.4|2074.4|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|9
1608277800000|2020-12-18 07:50:00|2079.9|2073.9|2081.6|2075.6|2081.6|2075.6|2079.9|2073.9|12
1608278100000|2020-12-18 07:55:00|2081.4|2075.4|2080.6|2074.6|2081.6|2075.6|2080.4|2074.4|13
1608278400000|2020-12-18 08:00:00|2080.9|2074.9|2081.9|2075.9|2082.6|2076.6|2079.6|2073.6|35
1608278700000|2020-12-18 08:05:00|2081.6|2075.6|2080.1|2074.1|2081.6|2075.6|2079.1|2073.1|18
1608279000000|2020-12-18 08:10:00|2079.9|2073.9|2080.1|2074.1|2080.6|2074.6|2079.4|2073.4|14
1608279300000|2020-12-18 08:15:00|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2078.9|2072.9|8
1608279600000|2020-12-18 08:20:00|2079.6|2073.6|2074.6|2068.6|2079.9|2073.9|2074.6|2068.6|34
1608279900000|2020-12-18 08:25:00|2074.4|2068.4|2073.6|2067.6|2075.4|2069.4|2073.6|2067.6|35
1608280200000|2020-12-18 08:30:00|2073.4|2067.4|2073.4|2067.4|2073.6|2067.6|2071.9|2065.9|24
1608280500000|2020-12-18 08:35:00|2073.1|2067.1|2074.1|2068.1|2075.1|2069.1|2072.9|2066.9|33
1608280800000|2020-12-18 08:40:00|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.1|2067.1|15
1608281100000|2020-12-18 08:45:00|2073.6|2067.6|2074.1|2068.1|2074.9|2068.9|2073.1|2067.1|17
1608281400000|2020-12-18 08:50:00|2074.4|2068.4|2071.9|2065.9|2075.4|2069.4|2071.9|2065.9|25
1608281700000|2020-12-18 08:55:00|2072.1|2066.1|2070.1|2064.1|2072.4|2066.4|2069.1|2063.1|20
1608282000000|2020-12-18 09:00:00|2069.9|2063.9|2070.6|2064.6|2071.1|2065.1|2069.1|2063.1|23
1608282300000|2020-12-18 09:05:00|2069.9|2063.9|2072.9|2066.9|2072.9|2066.9|2069.1|2063.1|38
1608282600000|2020-12-18 09:10:00|2072.6|2066.6|2074.9|2068.9|2075.1|2069.1|2071.1|2065.1|48
1608282900000|2020-12-18 09:15:00|2074.6|2068.6|2074.4|2068.4|2074.9|2068.9|2073.1|2067.1|23
1608283200000|2020-12-18 09:20:00|2075.9|2069.9|2074.6|2068.6|2075.9|2069.9|2073.9|2067.9|24
1608283500000|2020-12-18 09:25:00|2074.9|2068.9|2076.4|2070.4|2076.6|2070.6|2074.9|2068.9|20
1608283800000|2020-12-18 09:30:00|2076.6|2070.6|2079.9|2073.9|2079.9|2073.9|2076.6|2070.6|29
1608284100000|2020-12-18 09:35:00|2080.1|2074.1|2079.6|2073.6|2081.6|2075.6|2079.6|2073.6|25
1608284400000|2020-12-18 09:40:00|2079.4|2073.4|2075.9|2069.9|2079.9|2073.9|2075.9|2069.9|32
1608284700000|2020-12-18 09:45:00|2076.1|2070.1|2073.6|2067.6|2076.1|2070.1|2073.6|2067.6|30
1608285000000|2020-12-18 09:50:00|2073.4|2067.4|2071.1|2065.1|2073.9|2067.9|2070.9|2064.9|21
1608285300000|2020-12-18 09:55:00|2070.9|2064.9|2069.1|2063.1|2070.9|2064.9|2069.1|2063.1|14
1608285600000|2020-12-18 10:00:00|2069.4|2063.4|2069.4|2063.4|2071.1|2065.1|2068.9|2062.9|31
1608285900000|2020-12-18 10:05:00|2069.6|2063.6|2068.9|2062.9|2071.1|2065.1|2068.1|2062.1|36
1608286200000|2020-12-18 10:10:00|2068.6|2062.6|2065.9|2059.9|2068.6|2062.6|2065.4|2059.4|38
1608286500000|2020-12-18 10:15:00|2065.6|2059.6|2066.1|2060.1|2066.6|2060.6|2064.6|2058.6|18
1608286800000|2020-12-18 10:20:00|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|4
1608287100000|2020-12-18 10:25:00|2066.4|2060.4|2066.4|2060.4|2067.4|2061.4|2066.1|2060.1|11
1608287400000|2020-12-18 10:30:00|2066.1|2060.1|2068.6|2062.6|2068.6|2062.6|2065.9|2059.9|20
1608287700000|2020-12-18 10:35:00|2068.9|2062.9|2067.4|2061.4|2069.4|2063.4|2066.9|2060.9|12
1608288000000|2020-12-18 10:40:00|2067.1|2061.1|2065.4|2059.4|2067.1|2061.1|2064.9|2058.9|13
1608288300000|2020-12-18 10:45:00|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|20
1608288600000|2020-12-18 10:50:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2064.6|2058.6|14
1608288900000|2020-12-18 10:55:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.4|2058.4|10
1608289200000|2020-12-18 11:00:00|2065.1|2059.1|2065.9|2059.9|2067.1|2061.1|2065.1|2059.1|13
1608289500000|2020-12-18 11:05:00|2066.1|2060.1|2064.6|2058.6|2066.1|2060.1|2064.6|2058.6|10
1608289800000|2020-12-18 11:10:00|2064.9|2058.9|2065.6|2059.6|2065.9|2059.9|2064.9|2058.9|6
1608290100000|2020-12-18 11:15:00|2065.9|2059.9|2066.1|2060.1|2066.9|2060.9|2065.9|2059.9|9
1608290400000|2020-12-18 11:20:00|2065.9|2059.9|2064.6|2058.6|2066.1|2060.1|2064.6|2058.6|6
1608290700000|2020-12-18 11:25:00|2064.9|2058.9|2066.4|2060.4|2067.9|2061.9|2064.9|2058.9|26
1608291000000|2020-12-18 11:30:00|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.4|2059.4|13
1608291300000|2020-12-18 11:35:00|2065.9|2059.9|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|11
1608291600000|2020-12-18 11:40:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|5
1608291900000|2020-12-18 11:45:00|2065.1|2059.1|2060.6|2054.6|2065.1|2059.1|2059.6|2053.6|17
1608292200000|2020-12-18 11:50:00|2060.4|2054.4|2060.6|2054.6|2061.6|2055.6|2060.4|2054.4|23
1608292500000|2020-12-18 11:55:00|2060.4|2054.4|2061.6|2055.6|2061.6|2055.6|2059.4|2053.4|33
1608292800000|2020-12-18 12:00:00|2061.4|2055.4|2061.6|2055.6|2061.9|2055.9|2060.4|2054.4|18
1608293100000|2020-12-18 12:05:00|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.4|2054.4|10
1608293400000|2020-12-18 12:10:00|2061.1|2055.1|2062.1|2056.1|2062.9|2056.9|2061.1|2055.1|14
1608293700000|2020-12-18 12:15:00|2061.9|2055.9|2064.9|2058.9|2065.1|2059.1|2061.4|2055.4|24
1608294000000|2020-12-18 12:20:00|2064.6|2058.6|2064.4|2058.4|2064.6|2058.6|2063.4|2057.4|10
1608294300000|2020-12-18 12:25:00|2064.1|2058.1|2065.6|2059.6|2066.1|2060.1|2063.4|2057.4|15
1608294600000|2020-12-18 12:30:00|2065.4|2059.4|2062.6|2056.6|2065.4|2059.4|2062.4|2056.4|30
1608294900000|2020-12-18 12:35:00|2062.9|2056.9|2066.9|2060.9|2067.4|2061.4|2062.9|2056.9|29
1608295200000|2020-12-18 12:40:00|2066.6|2060.6|2064.9|2058.9|2066.9|2060.9|2063.1|2057.1|24
1608295500000|2020-12-18 12:45:00|2064.6|2058.6|2062.1|2056.1|2064.6|2058.6|2060.9|2054.9|31
1608295800000|2020-12-18 12:50:00|2061.9|2055.9|2061.6|2055.6|2063.4|2057.4|2060.6|2054.6|32
1608296100000|2020-12-18 12:55:00|2061.9|2055.9|2064.6|2058.6|2064.6|2058.6|2060.9|2054.9|67
1608296400000|2020-12-18 13:00:00|2064.4|2058.4|2066.1|2060.1|2067.6|2061.6|2063.4|2057.4|134
1608296700000|2020-12-18 13:05:00|2065.9|2059.9|2064.1|2058.1|2067.4|2061.4|2064.1|2058.1|47
1608297000000|2020-12-18 13:10:00|2063.9|2057.9|2057.6|2051.6|2064.6|2058.6|2057.6|2051.6|86
1608297300000|2020-12-18 13:15:00|2057.1|2051.1|2051.4|2045.4|2057.6|2051.6|2050.6|2044.6|83
1608297600000|2020-12-18 13:20:00|2051.1|2045.1|2052.4|2046.4|2052.9|2046.9|2049.6|2043.6|63
1608297900000|2020-12-18 13:25:00|2052.1|2046.1|2051.6|2045.6|2052.1|2046.1|2049.4|2043.4|28
1608298200000|2020-12-18 13:30:00|2051.9|2045.9|2049.1|2043.1|2052.9|2046.9|2048.6|2042.6|40
1608298500000|2020-12-18 13:35:00|2049.4|2043.4|2053.4|2047.4|2053.6|2047.6|2049.1|2043.1|41
1608298800000|2020-12-18 13:40:00|2053.1|2047.1|2058.5|2052.5|2058.8|2052.8|2052.6|2046.6|37
1608299100000|2020-12-18 13:45:00|2058.3|2052.3|2055.3|2049.3|2058.3|2052.3|2055.3|2049.3|19
1608299400000|2020-12-18 13:50:00|2055.5|2049.5|2055.5|2049.5|2056.3|2050.3|2054.8|2048.8|20
1608299700000|2020-12-18 13:55:00|2055.3|2049.3|2051.5|2045.5|2055.3|2049.3|2051.3|2045.3|24
1608300000000|2020-12-18 14:00:00|2051.3|2045.3|2050.5|2044.5|2051.3|2045.3|2048|2042|31
1608300300000|2020-12-18 14:05:00|2050.8|2044.8|2052.5|2046.5|2053.5|2047.5|2050.5|2044.5|22
1608300600000|2020-12-18 14:10:00|2052.8|2046.8|2055.3|2049.3|2055.8|2049.8|2051.3|2045.3|34
1608300900000|2020-12-18 14:15:00|2055|2049|2055.8|2049.8|2055.8|2049.8|2053.8|2047.8|16
1608301200000|2020-12-18 14:20:00|2055.5|2049.5|2053.8|2047.8|2055.5|2049.5|2053.8|2047.8|34
1608301500000|2020-12-18 14:25:00|2053|2047|2049.5|2043.5|2053|2047|2049.5|2043.5|28
1608301800000|2020-12-18 14:30:00|2049.8|2043.8|2052.8|2046.8|2052.8|2046.8|2048|2042|39
1608302100000|2020-12-18 14:35:00|2053|2047|2052.5|2046.5|2053.8|2047.8|2052|2046|16
1608302400000|2020-12-18 14:40:00|2052.8|2046.8|2054.5|2048.5|2055.3|2049.3|2052|2046|29
1608302700000|2020-12-18 14:45:00|2055|2049|2056.5|2050.5|2058.3|2052.3|2055|2049|25
1608303000000|2020-12-18 14:50:00|2056.3|2050.3|2048.5|2042.5|2056.5|2050.5|2048.3|2042.3|50
1608303300000|2020-12-18 14:55:00|2048.3|2042.3|2051.5|2045.5|2051.8|2045.8|2047.5|2041.5|33
1608303600000|2020-12-18 15:00:00|2051.8|2045.8|2055.3|2049.3|2055.5|2049.5|2051.3|2045.3|34
1608303900000|2020-12-18 15:05:00|2055|2049|2055.5|2049.5|2056.8|2050.8|2054.8|2048.8|36
1608304200000|2020-12-18 15:10:00|2055.8|2049.8|2053|2047|2056.5|2050.5|2053|2047|15
1608304500000|2020-12-18 15:15:00|2052.8|2046.8|2052.5|2046.5|2053.8|2047.8|2050.8|2044.8|29
1608304800000|2020-12-18 15:20:00|2054|2048|2056.3|2050.3|2056.5|2050.5|2053.8|2047.8|32
1608305100000|2020-12-18 15:25:00|2056|2050|2053.8|2047.8|2056|2050|2053.8|2047.8|15
1608305400000|2020-12-18 15:30:00|2054|2048|2052.8|2046.8|2054|2048|2052.8|2046.8|10
1608305700000|2020-12-18 15:35:00|2053|2047|2050.8|2044.8|2054.8|2048.8|2050.8|2044.8|22
1608306000000|2020-12-18 15:40:00|2051|2045|2052.3|2046.3|2052.3|2046.3|2050.8|2044.8|12
1608306300000|2020-12-18 15:45:00|2052|2046|2054|2048|2055|2049|2051|2045|26
1608306600000|2020-12-18 15:50:00|2054.5|2048.5|2051.3|2045.3|2054.5|2048.5|2050.8|2044.8|31
1608306900000|2020-12-18 15:55:00|2050.5|2044.5|2051|2045|2051.3|2045.3|2050.3|2044.3|19
1608307200000|2020-12-18 16:00:00|2051.3|2045.3|2053.5|2047.5|2053.8|2047.8|2050.8|2044.8|38
1608307500000|2020-12-18 16:05:00|2053.3|2047.3|2055.5|2049.5|2055.5|2049.5|2052.5|2046.5|23
1608307800000|2020-12-18 16:10:00|2055.8|2049.8|2049.5|2043.5|2055.8|2049.8|2048.8|2042.8|58
1608308100000|2020-12-18 16:15:00|2049.3|2043.3|2050|2044|2050.8|2044.8|2049|2043|28
1608308400000|2020-12-18 16:20:00|2050.3|2044.3|2049|2043|2050.3|2044.3|2048.5|2042.5|15
1608308700000|2020-12-18 16:25:00|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.3|2043.3|25
1608309000000|2020-12-18 16:30:00|2050.8|2044.8|2058.5|2052.5|2062|2056|2050.8|2044.8|109
1608309300000|2020-12-18 16:35:00|2058.8|2052.8|2058.8|2052.8|2060|2054|2058.5|2052.5|19
1608309600000|2020-12-18 16:40:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2056.3|2050.3|11
1608309900000|2020-12-18 16:45:00|2058.5|2052.5|2059|2053|2060.5|2054.5|2058.5|2052.5|22
1608310200000|2020-12-18 16:50:00|2059.5|2053.5|2059|2053|2059.8|2053.8|2058.5|2052.5|21
1608310500000|2020-12-18 16:55:00|2059.8|2053.8|2059.8|2053.8|2060.5|2054.5|2059.8|2053.8|19
1608310800000|2020-12-18 17:00:00|2059|2053|2059.3|2053.3|2059.8|2053.8|2058.8|2052.8|9
1608311100000|2020-12-18 17:05:00|2059.5|2053.5|2058.3|2052.3|2059.5|2053.5|2058.3|2052.3|5
1608311400000|2020-12-18 17:10:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|6
1608311700000|2020-12-18 17:15:00|2058.3|2052.3|2057.3|2051.3|2058.8|2052.8|2057.3|2051.3|9
1608312000000|2020-12-18 17:20:00|2057.5|2051.5|2056.5|2050.5|2057.5|2051.5|2056.5|2050.5|5
1608312300000|2020-12-18 17:25:00|2056.3|2050.3|2056.8|2050.8|2056.8|2050.8|2056.3|2050.3|2
1608312600000|2020-12-18 17:30:00|2057|2051|2057|2051|2057|2051|2056.5|2050.5|7
1608312900000|2020-12-18 17:35:00|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057|2051|4
1608313200000|2020-12-18 17:40:00|2057.8|2051.8|2057|2051|2057.8|2051.8|2056.8|2050.8|9
1608313500000|2020-12-18 17:45:00|2056.8|2050.8|2056.8|2050.8|2058.3|2052.3|2056.5|2050.5|18
1608313800000|2020-12-18 17:50:00|2057.3|2051.3|2057.5|2051.5|2058.8|2052.8|2057.3|2051.3|7
1608314100000|2020-12-18 17:55:00|2057.6|2051.6|2056.6|2050.6|2057.6|2051.6|2056.6|2050.6|10
1608512400000|2020-12-21 01:00:00|2063.3|2051.3|2046.4|2040.4|2063.3|2051.3|2044.6|2038.6|47
1608512700000|2020-12-21 01:05:00|2046.5|2040.5|2047|2041|2047.9|2041.9|2046|2040|36
1608513000000|2020-12-21 01:10:00|2047.1|2041.1|2044.9|2038.9|2047.1|2041.1|2044.1|2038.1|70
1608513300000|2020-12-21 01:15:00|2044.6|2038.6|2042|2036|2045|2039|2040.4|2034.4|75
1608513600000|2020-12-21 01:20:00|2042.5|2036.5|2042.1|2036.1|2043.1|2037.1|2040.9|2034.9|47
1608513900000|2020-12-21 01:25:00|2041.5|2035.5|2046.9|2040.9|2047.1|2041.1|2041.3|2035.3|40
1608514200000|2020-12-21 01:30:00|2047.8|2041.8|2045.3|2039.3|2047.8|2041.8|2043.6|2037.6|61
1608514500000|2020-12-21 01:35:00|2045.4|2039.4|2042.5|2036.5|2045.4|2039.4|2040.5|2034.5|73
1608514800000|2020-12-21 01:40:00|2042.3|2036.3|2040.6|2034.6|2043|2037|2039.5|2033.5|61
1608515100000|2020-12-21 01:45:00|2040.4|2034.4|2039.3|2033.3|2041.5|2035.5|2039.3|2033.3|37
1608515400000|2020-12-21 01:50:00|2039.1|2033.1|2042.3|2036.3|2043|2037|2039.1|2033.1|47
1608515700000|2020-12-21 01:55:00|2042.5|2036.5|2037.8|2031.8|2043.1|2037.1|2037.8|2031.8|48
1608516000000|2020-12-21 02:00:00|2037.5|2031.5|2039.3|2033.3|2039.5|2033.5|2037.1|2031.1|53
1608516300000|2020-12-21 02:05:00|2039.1|2033.1|2038.8|2032.8|2039.3|2033.3|2038.5|2032.5|18
1608516600000|2020-12-21 02:10:00|2038.9|2032.9|2039.5|2033.5|2041.3|2035.3|2037.5|2031.5|76
1608516900000|2020-12-21 02:15:00|2039.8|2033.8|2041|2035|2041|2035|2039.8|2033.8|7
1608517200000|2020-12-21 02:20:00|2041.1|2035.1|2040.6|2034.6|2041.4|2035.4|2040.6|2034.6|5
1608517500000|2020-12-21 02:25:00|2041|2035|2041.4|2035.4|2041.4|2035.4|2041|2035|3
1608517800000|2020-12-21 02:30:00|2041.1|2035.1|2038.8|2032.8|2041.1|2035.1|2038.3|2032.3|45
1608518100000|2020-12-21 02:35:00|2039|2033|2033.8|2027.8|2040|2034|2033.5|2027.5|60
1608518400000|2020-12-21 02:40:00|2033.5|2027.5|2036.8|2030.8|2037|2031|2033.5|2027.5|39
1608518700000|2020-12-21 02:45:00|2037.3|2031.3|2036.3|2030.3|2037.3|2031.3|2035.3|2029.3|28
1608519000000|2020-12-21 02:50:00|2036.4|2030.4|2037.1|2031.1|2037.6|2031.6|2036.4|2030.4|34
1608519300000|2020-12-21 02:55:00|2037|2031|2035.8|2029.8|2037|2031|2035.5|2029.5|21
1608519600000|2020-12-21 03:00:00|2035.5|2029.5|2034.4|2028.4|2035.5|2029.5|2033.9|2027.9|12
1608519900000|2020-12-21 03:05:00|2034.6|2028.6|2036.5|2030.5|2036.6|2030.6|2034.3|2028.3|27
1608520200000|2020-12-21 03:10:00|2036.3|2030.3|2038.5|2032.5|2038.5|2032.5|2036|2030|42
1608520500000|2020-12-21 03:15:00|2038.3|2032.3|2040.5|2034.5|2040.6|2034.6|2036.8|2030.8|40
1608520800000|2020-12-21 03:20:00|2040.4|2034.4|2039.5|2033.5|2040.5|2034.5|2038.9|2032.9|23
1608521100000|2020-12-21 03:25:00|2039.4|2033.4|2040.6|2034.6|2041|2035|2039|2033|31
1608521400000|2020-12-21 03:30:00|2040.5|2034.5|2041.6|2035.6|2041.6|2035.6|2040.5|2034.5|8
1608521700000|2020-12-21 03:35:00|2040.5|2034.5|2040.5|2034.5|2040.5|2034.5|2040.5|2034.5|1
1608522000000|2020-12-21 03:40:00|2040.3|2034.3|2040|2034|2040.3|2034.3|2040|2034|2
1608523200000|2020-12-21 04:00:00|2039.8|2033.8|2039.6|2033.6|2039.8|2033.8|2039.6|2033.6|2
1608523800000|2020-12-21 04:10:00|2040|2034|2039.9|2033.9|2040|2034|2039.9|2033.9|2
1608524100000|2020-12-21 04:15:00|2039.6|2033.6|2041.4|2035.4|2041.5|2035.5|2039.4|2033.4|9
1608524400000|2020-12-21 04:20:00|2040.5|2034.5|2039.4|2033.4|2040.5|2034.5|2039.4|2033.4|3
1608524700000|2020-12-21 04:25:00|2040.1|2034.1|2043|2037|2043|2037|2040.1|2034.1|10
1608525000000|2020-12-21 04:30:00|2042.3|2036.3|2041.9|2035.9|2042.3|2036.3|2041.3|2035.3|5
1608525300000|2020-12-21 04:35:00|2042|2036|2044.3|2038.3|2044.5|2038.5|2042|2036|15
1608525600000|2020-12-21 04:40:00|2044|2038|2044.1|2038.1|2044.1|2038.1|2044|2038|2
1608526200000|2020-12-21 04:50:00|2044.3|2038.3|2044.8|2038.8|2044.8|2038.8|2044.3|2038.3|3
1608526500000|2020-12-21 04:55:00|2044.5|2038.5|2042.8|2036.8|2044.5|2038.5|2042.5|2036.5|8
1608526800000|2020-12-21 05:00:00|2042.3|2036.3|2042.3|2036.3|2042.3|2036.3|2042|2036|3
1608527100000|2020-12-21 05:05:00|2042.4|2036.4|2042.5|2036.5|2042.5|2036.5|2042.4|2036.4|2
1608527400000|2020-12-21 05:10:00|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|2042.8|2036.8|1
1608528000000|2020-12-21 05:20:00|2042.5|2036.5|2041.5|2035.5|2042.8|2036.8|2041.4|2035.4|12
1608528300000|2020-12-21 05:25:00|2041.3|2035.3|2039.5|2033.5|2041.3|2035.3|2039|2033|10
1608528600000|2020-12-21 05:30:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2039.5|2033.5|29
1608528900000|2020-12-21 05:35:00|2041.8|2035.8|2042.5|2036.5|2042.5|2036.5|2041.8|2035.8|10
1608529200000|2020-12-21 05:40:00|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2040.8|2034.8|26
1608529500000|2020-12-21 05:45:00|2041.9|2035.9|2041.6|2035.6|2042.8|2036.8|2041.6|2035.6|12
1608529800000|2020-12-21 05:50:00|2041.8|2035.8|2042.4|2036.4|2042.4|2036.4|2041.8|2035.8|10
1608530100000|2020-12-21 05:55:00|2042.6|2036.6|2044.3|2038.3|2044.3|2038.3|2042.6|2036.6|10
1608530400000|2020-12-21 06:00:00|2044|2038|2040.5|2034.5|2044.1|2038.1|2040.5|2034.5|25
1608530700000|2020-12-21 06:05:00|2040.8|2034.8|2041|2035|2042.5|2036.5|2040.8|2034.8|30
1608531000000|2020-12-21 06:10:00|2040.8|2034.8|2041|2035|2041.3|2035.3|2038.1|2032.1|38
1608531300000|2020-12-21 06:15:00|2041.3|2035.3|2043.4|2037.4|2043.6|2037.6|2041|2035|39
1608531600000|2020-12-21 06:20:00|2043.6|2037.6|2043.3|2037.3|2044.8|2038.8|2042|2036|61
1608531900000|2020-12-21 06:25:00|2043|2037|2042|2036|2043.3|2037.3|2041.4|2035.4|33
1608532200000|2020-12-21 06:30:00|2041.9|2035.9|2040|2034|2041.9|2035.9|2039.4|2033.4|29
1608532500000|2020-12-21 06:35:00|2039.8|2033.8|2040.3|2034.3|2040.4|2034.4|2039.3|2033.3|44
1608532800000|2020-12-21 06:40:00|2040.4|2034.4|2039.8|2033.8|2040.4|2034.4|2037.4|2031.4|26
1608533100000|2020-12-21 06:45:00|2039.6|2033.6|2038.5|2032.5|2039.6|2033.6|2038.5|2032.5|9
1608533400000|2020-12-21 06:50:00|2038.3|2032.3|2036.1|2030.1|2038.3|2032.3|2034.5|2028.5|24
1608533700000|2020-12-21 06:55:00|2036|2030|2034|2028|2036|2030|2033.3|2027.3|21
1608534000000|2020-12-21 07:00:00|2033.9|2027.9|2035.6|2029.6|2035.6|2029.6|2033.8|2027.8|8
1608534300000|2020-12-21 07:05:00|2035.4|2029.4|2035|2029|2036.5|2030.5|2034.8|2028.8|28
1608534600000|2020-12-21 07:10:00|2034.8|2028.8|2036.5|2030.5|2037|2031|2034.8|2028.8|11
1608534900000|2020-12-21 07:15:00|2036.4|2030.4|2036.5|2030.5|2036.5|2030.5|2035.6|2029.6|6
1608535200000|2020-12-21 07:20:00|2036.8|2030.8|2038|2032|2038.3|2032.3|2036.3|2030.3|24
1608535500000|2020-12-21 07:25:00|2038.3|2032.3|2037.6|2031.6|2039.8|2033.8|2037.6|2031.6|15
1608535800000|2020-12-21 07:30:00|2037.9|2031.9|2035.5|2029.5|2039.1|2033.1|2035.5|2029.5|25
1608536100000|2020-12-21 07:35:00|2035.4|2029.4|2032.4|2026.4|2035.5|2029.5|2032.1|2026.1|37
1608536400000|2020-12-21 07:40:00|2032.1|2026.1|2034.8|2028.8|2037.3|2031.3|2032.1|2026.1|36
1608536700000|2020-12-21 07:45:00|2034.9|2028.9|2035.5|2029.5|2035.5|2029.5|2033.8|2027.8|21
1608537000000|2020-12-21 07:50:00|2035.3|2029.3|2035.5|2029.5|2035.9|2029.9|2033.4|2027.4|31
1608537300000|2020-12-21 07:55:00|2036.3|2030.3|2038.5|2032.5|2039.5|2033.5|2035.5|2029.5|43
1608537600000|2020-12-21 08:00:00|2038.3|2032.3|2033.8|2027.8|2038.3|2032.3|2033.3|2027.3|66
1608537900000|2020-12-21 08:05:00|2033.5|2027.5|2035|2029|2035|2029|2033|2027|42
1608538200000|2020-12-21 08:10:00|2035.3|2029.3|2036.8|2030.8|2039.8|2033.8|2035.3|2029.3|59
1608538500000|2020-12-21 08:15:00|2037|2031|2035.3|2029.3|2037.8|2031.8|2033.8|2027.8|26
1608538800000|2020-12-21 08:20:00|2034.8|2028.8|2032.3|2026.3|2034.8|2028.8|2031.5|2025.5|33
1608539100000|2020-12-21 08:25:00|2032|2026|2030.3|2024.3|2032|2026|2029.5|2023.5|33
1608539400000|2020-12-21 08:30:00|2030.5|2024.5|2031.5|2025.5|2032.3|2026.3|2030.5|2024.5|45
1608539700000|2020-12-21 08:35:00|2031.3|2025.3|2033.3|2027.3|2033.5|2027.5|2030.8|2024.8|51
1608540000000|2020-12-21 08:40:00|2032.5|2026.5|2032.3|2026.3|2033.3|2027.3|2031.8|2025.8|22
1608540300000|2020-12-21 08:45:00|2032.5|2026.5|2033|2027|2033.3|2027.3|2032|2026|20
1608540600000|2020-12-21 08:50:00|2033.3|2027.3|2031.8|2025.8|2033.5|2027.5|2031.8|2025.8|19
1608540900000|2020-12-21 08:55:00|2032|2026|2030.5|2024.5|2032.5|2026.5|2030.5|2024.5|17
1608541200000|2020-12-21 09:00:00|2030.8|2024.8|2029.8|2023.8|2031|2025|2029.8|2023.8|13
1608541500000|2020-12-21 09:05:00|2030|2024|2029.3|2023.3|2030.8|2024.8|2029.3|2023.3|23
1608541800000|2020-12-21 09:10:00|2029|2023|2026.5|2020.5|2029.3|2023.3|2025.5|2019.5|43
1608542100000|2020-12-21 09:15:00|2026.8|2020.8|2028.3|2022.3|2028.8|2022.8|2026.5|2020.5|18
1608542400000|2020-12-21 09:20:00|2028.5|2022.5|2028.8|2022.8|2031|2025|2028.5|2022.5|29
1608542700000|2020-12-21 09:25:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2028.8|2022.8|10
1608543000000|2020-12-21 09:30:00|2028.8|2022.8|2027.3|2021.3|2028.8|2022.8|2027.3|2021.3|5
1608543300000|2020-12-21 09:35:00|2027|2021|2024.8|2018.8|2027|2021|2024.3|2018.3|19
1608543600000|2020-12-21 09:40:00|2024.5|2018.5|2023.8|2017.8|2024.8|2018.8|2023.8|2017.8|19
1608543900000|2020-12-21 09:45:00|2023.5|2017.5|2021|2015|2023.5|2017.5|2017.8|2011.8|66
1608544200000|2020-12-21 09:50:00|2021.3|2015.3|2017|2011|2021.5|2015.5|2016|2010|74
1608544500000|2020-12-21 09:55:00|2017.3|2011.3|2018|2012|2018.5|2012.5|2015|2009|51
1608544800000|2020-12-21 10:00:00|2017.8|2011.8|2015|2009|2017.8|2011.8|2013.3|2007.3|67
1608545100000|2020-12-21 10:05:00|2014.8|2008.8|2016|2010|2016.8|2010.8|2014.8|2008.8|74
1608545400000|2020-12-21 10:10:00|2015.8|2009.8|2014.3|2008.3|2018.3|2012.3|2014.3|2008.3|54
1608545700000|2020-12-21 10:15:00|2014.5|2008.5|2015|2009|2017|2011|2014.5|2008.5|43
1608546000000|2020-12-21 10:20:00|2015.3|2009.3|2013.8|2007.8|2015.5|2009.5|2012.5|2006.5|19
1608546300000|2020-12-21 10:25:00|2014|2008|2014.3|2008.3|2014.8|2008.8|2012.3|2006.3|62
1608546600000|2020-12-21 10:30:00|2014|2008|2015|2009|2016|2010|2013.8|2007.8|36
1608546900000|2020-12-21 10:35:00|2015.5|2009.5|2015.3|2009.3|2016.8|2010.8|2014.5|2008.5|34
1608547200000|2020-12-21 10:40:00|2015|2009|2016.3|2010.3|2016.3|2010.3|2014.8|2008.8|21
1608547500000|2020-12-21 10:45:00|2016|2010|2014.5|2008.5|2016.3|2010.3|2013.8|2007.8|33
1608547800000|2020-12-21 10:50:00|2014.8|2008.8|2014.5|2008.5|2016|2010|2014.3|2008.3|35
1608548100000|2020-12-21 10:55:00|2014.8|2008.8|2014.8|2008.8|2015.5|2009.5|2014|2008|42
1608548400000|2020-12-21 11:00:00|2015.3|2009.3|2014.8|2008.8|2017.8|2011.8|2014.5|2008.5|66
1608548700000|2020-12-21 11:05:00|2014.5|2008.5|2016.8|2010.8|2016.8|2010.8|2014.3|2008.3|42
1608549000000|2020-12-21 11:10:00|2016.5|2010.5|2018.3|2012.3|2019.5|2013.5|2016.5|2010.5|38
1608549300000|2020-12-21 11:15:00|2018.5|2012.5|2018.3|2012.3|2019.3|2013.3|2018|2012|12
1608549600000|2020-12-21 11:20:00|2018|2012|2017.8|2011.8|2018.8|2012.8|2017.5|2011.5|14
1608549900000|2020-12-21 11:25:00|2018|2012|2018.3|2012.3|2018.5|2012.5|2017|2011|14
1608550200000|2020-12-21 11:30:00|2018.5|2012.5|2017.8|2011.8|2020|2014|2017.8|2011.8|25
1608550500000|2020-12-21 11:35:00|2018|2012|2019|2013|2021.8|2015.8|2018|2012|47
1608550800000|2020-12-21 11:40:00|2018.8|2012.8|2020.3|2014.3|2020.5|2014.5|2017.8|2011.8|45
1608551100000|2020-12-21 11:45:00|2020.5|2014.5|2021.3|2015.3|2021.5|2015.5|2020.3|2014.3|23
1608551400000|2020-12-21 11:50:00|2021.5|2015.5|2019.8|2013.8|2021.5|2015.5|2019.5|2013.5|20
1608551700000|2020-12-21 11:55:00|2019.5|2013.5|2019.8|2013.8|2020.8|2014.8|2019.3|2013.3|16
1608552000000|2020-12-21 12:00:00|2020|2014|2020.5|2014.5|2020.8|2014.8|2019.3|2013.3|41
1608552300000|2020-12-21 12:05:00|2020.3|2014.3|2021.5|2015.5|2021.8|2015.8|2020.3|2014.3|32
1608552600000|2020-12-21 12:10:00|2021.3|2015.3|2020.8|2014.8|2021.5|2015.5|2020.8|2014.8|9
1608552900000|2020-12-21 12:15:00|2020.5|2014.5|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|14
1608553200000|2020-12-21 12:20:00|2020.5|2014.5|2020.8|2014.8|2021.3|2015.3|2019|2013|19
1608553500000|2020-12-21 12:25:00|2020.5|2014.5|2020|2014|2020.8|2014.8|2019.3|2013.3|28
1608553800000|2020-12-21 12:30:00|2019.8|2013.8|2017.3|2011.3|2019.8|2013.8|2017.3|2011.3|32
1608554100000|2020-12-21 12:35:00|2018|2012|2019.3|2013.3|2019.5|2013.5|2018|2012|19
1608554400000|2020-12-21 12:40:00|2019.5|2013.5|2020.3|2014.3|2020.5|2014.5|2019.3|2013.3|14
1608554700000|2020-12-21 12:45:00|2020.8|2014.8|2022.8|2016.8|2022.8|2016.8|2020.3|2014.3|18
1608555000000|2020-12-21 12:50:00|2023|2017|2024.3|2018.3|2025.3|2019.3|2022.5|2016.5|25
1608555300000|2020-12-21 12:55:00|2024.5|2018.5|2028|2022|2028|2022|2023|2017|89
1608555600000|2020-12-21 13:00:00|2027.8|2021.8|2026.5|2020.5|2028|2022|2025.5|2019.5|136
1608555900000|2020-12-21 13:05:00|2026.3|2020.3|2022.5|2016.5|2027|2021|2022.3|2016.3|53
1608556200000|2020-12-21 13:10:00|2022.8|2016.8|2020.5|2014.5|2024.8|2018.8|2020.3|2014.3|94
1608556500000|2020-12-21 13:15:00|2020.3|2014.3|2020.8|2014.8|2022.5|2016.5|2019.5|2013.5|114
1608556800000|2020-12-21 13:20:00|2021|2015|2020.8|2014.8|2022.5|2016.5|2020|2014|70
1608557100000|2020-12-21 13:25:00|2020.5|2014.5|2020.3|2014.3|2021.8|2015.8|2018.5|2012.5|53
1608557400000|2020-12-21 13:30:00|2020|2014|2022.3|2016.3|2023.3|2017.3|2020|2014|75
1608557700000|2020-12-21 13:35:00|2022|2016|2024.8|2018.8|2025.5|2019.5|2021.5|2015.5|77
1608558000000|2020-12-21 13:40:00|2024.5|2018.5|2024|2018|2025|2019|2023.3|2017.3|51
1608558300000|2020-12-21 13:45:00|2024.3|2018.3|2025.3|2019.3|2025.8|2019.8|2024|2018|25
1608558600000|2020-12-21 13:50:00|2025.5|2019.5|2027|2021|2028.8|2022.8|2025.5|2019.5|25
1608558900000|2020-12-21 13:55:00|2026.8|2020.8|2026.8|2020.8|2028|2022|2026|2020|36
1608559200000|2020-12-21 14:00:00|2026.5|2020.5|2024.5|2018.5|2026.8|2020.8|2023.3|2017.3|60
1608559500000|2020-12-21 14:05:00|2024.3|2018.3|2023.8|2017.8|2025|2019|2022.8|2016.8|36
1608559800000|2020-12-21 14:10:00|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|27
1608560100000|2020-12-21 14:15:00|2023|2017|2025.5|2019.5|2026.3|2020.3|2022|2016|32
1608560400000|2020-12-21 14:20:00|2025.3|2019.3|2026.3|2020.3|2026.3|2020.3|2025.3|2019.3|17
1608560700000|2020-12-21 14:25:00|2026|2020|2028.8|2022.8|2029|2023|2025.8|2019.8|33
1608561000000|2020-12-21 14:30:00|2029|2023|2029.8|2023.8|2030.8|2024.8|2029|2023|52
1608561300000|2020-12-21 14:35:00|2030|2024|2030|2024|2031.3|2025.3|2029.8|2023.8|40
1608561600000|2020-12-21 14:40:00|2030.3|2024.3|2029.8|2023.8|2031|2025|2029.3|2023.3|29
1608561900000|2020-12-21 14:45:00|2030.5|2024.5|2030.3|2024.3|2031.3|2025.3|2029.5|2023.5|21
1608562200000|2020-12-21 14:50:00|2031|2025|2031.8|2025.8|2034|2028|2030.5|2024.5|40
1608562500000|2020-12-21 14:55:00|2032|2026|2032.5|2026.5|2033.8|2027.8|2031.3|2025.3|49
1608562800000|2020-12-21 15:00:00|2032.3|2026.3|2031.5|2025.5|2032.3|2026.3|2031.5|2025.5|13
1608563100000|2020-12-21 15:05:00|2031.3|2025.3|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|10
1608563400000|2020-12-21 15:10:00|2031|2025|2031.5|2025.5|2032.3|2026.3|2031|2025|21
1608563700000|2020-12-21 15:15:00|2031.3|2025.3|2031.8|2025.8|2032.5|2026.5|2031|2025|20
1608564000000|2020-12-21 15:20:00|2031.5|2025.5|2031.3|2025.3|2032.3|2026.3|2030.8|2024.8|19
1608564300000|2020-12-21 15:25:00|2031|2025|2032|2026|2032|2026|2029.5|2023.5|24
1608564600000|2020-12-21 15:30:00|2031.8|2025.8|2029.3|2023.3|2031.8|2025.8|2029.3|2023.3|27
1608564900000|2020-12-21 15:35:00|2029|2023|2030|2024|2030.3|2024.3|2029|2023|7
1608565200000|2020-12-21 15:40:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2029.3|2023.3|17
1608565500000|2020-12-21 15:45:00|2030|2024|2028|2022|2030|2024|2027.8|2021.8|24
1608565800000|2020-12-21 15:50:00|2028.5|2022.5|2029.5|2023.5|2029.8|2023.8|2028|2022|25
1608566100000|2020-12-21 15:55:00|2029.8|2023.8|2026.8|2020.8|2029.8|2023.8|2026.8|2020.8|23
1608566400000|2020-12-21 16:00:00|2027|2021|2027.8|2021.8|2029|2023|2027|2021|30
1608566700000|2020-12-21 16:05:00|2028|2022|2025.8|2019.8|2028.3|2022.3|2025.8|2019.8|16
1608567000000|2020-12-21 16:10:00|2025.5|2019.5|2024.8|2018.8|2026|2020|2024.3|2018.3|19
1608567300000|2020-12-21 16:15:00|2024.5|2018.5|2021|2015|2024.5|2018.5|2021|2015|26
1608567600000|2020-12-21 16:20:00|2021.5|2015.5|2023|2017|2023.8|2017.8|2021|2015|28
1608567900000|2020-12-21 16:25:00|2023.3|2017.3|2027.3|2021.3|2028|2022|2023.3|2017.3|55
1608568200000|2020-12-21 16:30:00|2027|2021|2021.5|2015.5|2027.3|2021.3|2020.3|2014.3|101
1608568500000|2020-12-21 16:35:00|2021.8|2015.8|2025|2019|2025|2019|2021.8|2015.8|30
1608568800000|2020-12-21 16:40:00|2024.5|2018.5|2026.5|2020.5|2027|2021|2024|2018|22
1608569100000|2020-12-21 16:45:00|2026.8|2020.8|2025.3|2019.3|2028.3|2022.3|2024|2018|49
1608569400000|2020-12-21 16:50:00|2025.5|2019.5|2025.8|2019.8|2027.3|2021.3|2025.5|2019.5|18
1608569700000|2020-12-21 16:55:00|2025.5|2019.5|2025.8|2019.8|2025.8|2019.8|2025.5|2019.5|2
1608570000000|2020-12-21 17:00:00|2026|2020|2026.8|2020.8|2026.8|2020.8|2026|2020|3
1608570300000|2020-12-21 17:05:00|2027|2021|2028.5|2022.5|2028.5|2022.5|2026.5|2020.5|12
1608570600000|2020-12-21 17:10:00|2028.8|2022.8|2031.8|2025.8|2031.8|2025.8|2028.8|2022.8|18
1608570900000|2020-12-21 17:15:00|2032|2026|2030.8|2024.8|2032|2026|2030.8|2024.8|8
1608571200000|2020-12-21 17:20:00|2031.3|2025.3|2032.8|2026.8|2033.8|2027.8|2031.3|2025.3|12
1608571500000|2020-12-21 17:25:00|2032.5|2026.5|2031.8|2025.8|2032.5|2026.5|2031.3|2025.3|8
1608571800000|2020-12-21 17:30:00|2031.5|2025.5|2028.8|2022.8|2031.8|2025.8|2028.8|2022.8|12
1608572100000|2020-12-21 17:35:00|2028.5|2022.5|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|13
1608572400000|2020-12-21 17:40:00|2030.5|2024.5|2028.8|2022.8|2030.5|2024.5|2028.3|2022.3|12
1608572700000|2020-12-21 17:45:00|2029.5|2023.5|2030.3|2024.3|2030.8|2024.8|2029.5|2023.5|13
1608573000000|2020-12-21 17:50:00|2030.5|2024.5|2029.8|2023.8|2030.8|2024.8|2029.8|2023.8|9
1608573300000|2020-12-21 17:55:00|2030|2024|2030.9|2024.9|2031.9|2025.9|2029.4|2023.4|22
1608598800000|2020-12-22 01:00:00|2029.9|2023.9|2029.5|2023.5|2031.4|2025.4|2029.4|2023.4|21
1608599100000|2020-12-22 01:05:00|2029.4|2023.4|2028.6|2022.6|2030.8|2024.8|2027.9|2021.9|35
1608599400000|2020-12-22 01:10:00|2028.4|2022.4|2028.1|2022.1|2028.6|2022.6|2027.5|2021.5|26
1608599700000|2020-12-22 01:15:00|2027.9|2021.9|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|14
1608600000000|2020-12-22 01:20:00|2029.1|2023.1|2029.6|2023.6|2029.6|2023.6|2029.1|2023.1|5
1608600300000|2020-12-22 01:25:00|2029.5|2023.5|2029.4|2023.4|2029.8|2023.8|2029.1|2023.1|11
1608600600000|2020-12-22 01:30:00|2029.5|2023.5|2027.1|2021.1|2030|2024|2026.4|2020.4|34
1608600900000|2020-12-22 01:35:00|2027|2021|2027.8|2021.8|2028.1|2022.1|2027|2021|10
1608601200000|2020-12-22 01:40:00|2027.5|2021.5|2026.6|2020.6|2027.5|2021.5|2026.4|2020.4|10
1608601500000|2020-12-22 01:45:00|2026.5|2020.5|2026.3|2020.3|2026.8|2020.8|2026.1|2020.1|10
1608601800000|2020-12-22 01:50:00|2025.9|2019.9|2025.4|2019.4|2026.8|2020.8|2025.3|2019.3|18
1608602100000|2020-12-22 01:55:00|2025.6|2019.6|2025.8|2019.8|2026|2020|2024.5|2018.5|20
1608602400000|2020-12-22 02:00:00|2025.6|2019.6|2026.4|2020.4|2026.4|2020.4|2024.8|2018.8|17
1608602700000|2020-12-22 02:05:00|2026.1|2020.1|2027|2021|2027|2021|2026|2020|7
1608603000000|2020-12-22 02:10:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.5|2020.5|7
1608603300000|2020-12-22 02:15:00|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1608603600000|2020-12-22 02:20:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1608604200000|2020-12-22 02:30:00|2026.1|2020.1|2029.8|2023.8|2029.8|2023.8|2026.1|2020.1|20
1608604500000|2020-12-22 02:35:00|2030|2024|2027.8|2021.8|2030.8|2024.8|2027.1|2021.1|35
1608604800000|2020-12-22 02:40:00|2027.5|2021.5|2027.5|2021.5|2028.3|2022.3|2026.8|2020.8|22
1608605100000|2020-12-22 02:45:00|2027.4|2021.4|2027.8|2021.8|2027.8|2021.8|2027.4|2021.4|9
1608605400000|2020-12-22 02:50:00|2027.5|2021.5|2028.8|2022.8|2029.5|2023.5|2027.5|2021.5|13
1608605700000|2020-12-22 02:55:00|2028.5|2022.5|2028.3|2022.3|2029.6|2023.6|2028|2022|28
1608606000000|2020-12-22 03:00:00|2028|2022|2026.8|2020.8|2028|2022|2025.8|2019.8|26
1608606300000|2020-12-22 03:05:00|2027|2021|2027.8|2021.8|2028.3|2022.3|2026.9|2020.9|18
1608606600000|2020-12-22 03:10:00|2027.5|2021.5|2027|2021|2027.6|2021.6|2027|2021|9
1608606900000|2020-12-22 03:15:00|2027.3|2021.3|2025.1|2019.1|2027.3|2021.3|2025|2019|15
1608607200000|2020-12-22 03:20:00|2025.3|2019.3|2025.9|2019.9|2026.4|2020.4|2024.9|2018.9|20
1608607500000|2020-12-22 03:25:00|2026|2020|2027.3|2021.3|2027.3|2021.3|2026|2020|11
1608607800000|2020-12-22 03:30:00|2027|2021|2026.8|2020.8|2027|2021|2026.6|2020.6|4
1608608100000|2020-12-22 03:35:00|2026.6|2020.6|2026.8|2020.8|2026.8|2020.8|2026|2020|6
1608608400000|2020-12-22 03:40:00|2026.6|2020.6|2026.8|2020.8|2027|2021|2026.6|2020.6|4
1608608700000|2020-12-22 03:45:00|2027.3|2021.3|2026.6|2020.6|2027.3|2021.3|2026.6|2020.6|4
1608609000000|2020-12-22 03:50:00|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1608609300000|2020-12-22 03:55:00|2027|2021|2027|2021|2027|2021|2027|2021|1
1608609600000|2020-12-22 04:00:00|2026.9|2020.9|2026.3|2020.3|2026.9|2020.9|2026.3|2020.3|2
1608609900000|2020-12-22 04:05:00|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1608610500000|2020-12-22 04:15:00|2026|2020|2025.3|2019.3|2026|2020|2025.3|2019.3|3
1608610800000|2020-12-22 04:20:00|2025.4|2019.4|2025.8|2019.8|2025.8|2019.8|2025.4|2019.4|3
1608611400000|2020-12-22 04:30:00|2025.5|2019.5|2025.3|2019.3|2025.5|2019.5|2025.3|2019.3|2
1608611700000|2020-12-22 04:35:00|2026|2020|2026.5|2020.5|2026.5|2020.5|2026|2020|5
1608612000000|2020-12-22 04:40:00|2027.1|2021.1|2026.6|2020.6|2027.3|2021.3|2026.6|2020.6|4
1608612300000|2020-12-22 04:45:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1608612600000|2020-12-22 04:50:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2025.9|2019.9|4
1608613200000|2020-12-22 05:00:00|2025.9|2019.9|2026|2020|2026|2020|2025.9|2019.9|2
1608613500000|2020-12-22 05:05:00|2025.9|2019.9|2026|2020|2026|2020|2025.9|2019.9|2
1608613800000|2020-12-22 05:10:00|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2025.9|2019.9|2
1608614100000|2020-12-22 05:15:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2025.4|2019.4|3
1608614400000|2020-12-22 05:20:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2024.9|2018.9|5
1608614700000|2020-12-22 05:25:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2024.9|2018.9|9
1608615000000|2020-12-22 05:30:00|2024.9|2018.9|2022.5|2016.5|2024.9|2018.9|2021.8|2015.8|19
1608615300000|2020-12-22 05:35:00|2022.6|2016.6|2021.6|2015.6|2022.8|2016.8|2021.4|2015.4|12
1608615600000|2020-12-22 05:40:00|2021.1|2015.1|2021|2015|2021.4|2015.4|2020.9|2014.9|12
1608615900000|2020-12-22 05:45:00|2020.8|2014.8|2020.5|2014.5|2020.9|2014.9|2020.5|2014.5|9
1608616200000|2020-12-22 05:50:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|11
1608616500000|2020-12-22 05:55:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.4|2014.4|11
1608616800000|2020-12-22 06:00:00|2020.6|2014.6|2017.3|2011.3|2020.8|2014.8|2017.3|2011.3|20
1608617100000|2020-12-22 06:05:00|2016.9|2010.9|2014.4|2008.4|2017.6|2011.6|2014.4|2008.4|61
1608617400000|2020-12-22 06:10:00|2014.3|2008.3|2015.4|2009.4|2015.9|2009.9|2012.5|2006.5|36
1608617700000|2020-12-22 06:15:00|2015.3|2009.3|2016.9|2010.9|2016.9|2010.9|2015.3|2009.3|22
1608618000000|2020-12-22 06:20:00|2016.6|2010.6|2016|2010|2016.6|2010.6|2014.4|2008.4|24
1608618300000|2020-12-22 06:25:00|2016.1|2010.1|2016.3|2010.3|2016.5|2010.5|2014.5|2008.5|32
1608618600000|2020-12-22 06:30:00|2016|2010|2013.4|2007.4|2016|2010|2012.8|2006.8|38
1608618900000|2020-12-22 06:35:00|2013.3|2007.3|2007|2001|2013.3|2007.3|2006.8|2000.8|48
1608619200000|2020-12-22 06:40:00|2006.8|2000.8|1999.1|1993.1|2006.9|2000.9|1998.8|1992.8|79
1608619500000|2020-12-22 06:45:00|1999|1993|1998.8|1992.8|2001.8|1995.8|1998.4|1992.4|78
1608619800000|2020-12-22 06:50:00|1998.5|1992.5|1998.6|1992.6|1999.4|1993.4|1997.9|1991.9|39
1608620100000|2020-12-22 06:55:00|1998.9|1992.9|1998.8|1992.8|2000|1994|1998.5|1992.5|16
1608620400000|2020-12-22 07:00:00|1999|1993|2004.5|1998.5|2004.5|1998.5|1999|1993|43
1608620700000|2020-12-22 07:05:00|2004.3|1998.3|2004|1998|2005|1999|2002.9|1996.9|37
1608621000000|2020-12-22 07:10:00|2003.1|1997.1|2004.8|1998.8|2004.8|1998.8|2003|1997|16
1608621300000|2020-12-22 07:15:00|2005.8|1999.8|2005|1999|2006.3|2000.3|2004.5|1998.5|15
1608621600000|2020-12-22 07:20:00|2005.1|1999.1|2007.6|2001.6|2007.6|2001.6|2005.1|1999.1|20
1608621900000|2020-12-22 07:25:00|2007.9|2001.9|2006.6|2000.6|2008.4|2002.4|2006.3|2000.3|29
1608622200000|2020-12-22 07:30:00|2006.5|2000.5|2007.8|2001.8|2009.1|2003.1|2006.4|2000.4|25
1608622500000|2020-12-22 07:35:00|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.1|2001.1|14
1608622800000|2020-12-22 07:40:00|2007.8|2001.8|2009|2003|2009.8|2003.8|2007.8|2001.8|19
1608623100000|2020-12-22 07:45:00|2008.8|2002.8|2009.3|2003.3|2009.3|2003.3|2007.6|2001.6|17
1608623400000|2020-12-22 07:50:00|2009.6|2003.6|2009.8|2003.8|2010|2004|2009|2003|10
1608623700000|2020-12-22 07:55:00|2009|2003|2008.8|2002.8|2009|2003|2008.5|2002.5|6
1608624000000|2020-12-22 08:00:00|2009|2003|2010|2004|2010.5|2004.5|2008.5|2002.5|41
1608624300000|2020-12-22 08:05:00|2010.3|2004.3|2013.3|2007.3|2014|2008|2010.3|2004.3|49
1608624600000|2020-12-22 08:10:00|2013.5|2007.5|2013.3|2007.3|2017.8|2011.8|2013.3|2007.3|42
1608624900000|2020-12-22 08:15:00|2013|2007|2016|2010|2018|2012|2012.8|2006.8|26
1608625200000|2020-12-22 08:20:00|2015.8|2009.8|2016.8|2010.8|2017.8|2011.8|2015|2009|37
1608625500000|2020-12-22 08:25:00|2016.5|2010.5|2015|2009|2016.5|2010.5|2012|2006|46
1608625800000|2020-12-22 08:30:00|2015.3|2009.3|2013.8|2007.8|2016.5|2010.5|2012.8|2006.8|38
1608626100000|2020-12-22 08:35:00|2014|2008|2015.8|2009.8|2016.3|2010.3|2014|2008|29
1608626400000|2020-12-22 08:40:00|2016.3|2010.3|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|5
1608626700000|2020-12-22 08:45:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2014|2008|29
1608627000000|2020-12-22 08:50:00|2014.8|2008.8|2013.8|2007.8|2015|2009|2013.3|2007.3|17
1608627300000|2020-12-22 08:55:00|2014|2008|2013.5|2007.5|2014.8|2008.8|2013.3|2007.3|12
1608627600000|2020-12-22 09:00:00|2014|2008|2015|2009|2015.3|2009.3|2013.8|2007.8|15
1608627900000|2020-12-22 09:05:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2013.8|2007.8|26
1608628200000|2020-12-22 09:10:00|2015.5|2009.5|2016.3|2010.3|2017|2011|2015.3|2009.3|30
1608628500000|2020-12-22 09:15:00|2016|2010|2014|2008|2016.3|2010.3|2014|2008|31
1608628800000|2020-12-22 09:20:00|2014.3|2008.3|2015.3|2009.3|2015.3|2009.3|2014.3|2008.3|24
1608629100000|2020-12-22 09:25:00|2014.8|2008.8|2014|2008|2014.8|2008.8|2013.8|2007.8|8
1608629400000|2020-12-22 09:30:00|2013.8|2007.8|2013|2007|2013.8|2007.8|2011.3|2005.3|27
1608629700000|2020-12-22 09:35:00|2012.3|2006.3|2012|2006|2012.8|2006.8|2011.3|2005.3|24
1608630000000|2020-12-22 09:40:00|2011.8|2005.8|2009.8|2003.8|2012.3|2006.3|2009.5|2003.5|22
1608630300000|2020-12-22 09:45:00|2010|2004|2012.5|2006.5|2012.8|2006.8|2009.8|2003.8|20
1608630600000|2020-12-22 09:50:00|2012.8|2006.8|2010.8|2004.8|2013|2007|2010.8|2004.8|12
1608630900000|2020-12-22 09:55:00|2010.5|2004.5|2008.3|2002.3|2011|2005|2008.3|2002.3|21
1608631200000|2020-12-22 10:00:00|2008.8|2002.8|2007.3|2001.3|2009.8|2003.8|2006.8|2000.8|49
1608631500000|2020-12-22 10:05:00|2007|2001|2009|2003|2009.5|2003.5|2006.8|2000.8|42
1608631800000|2020-12-22 10:10:00|2008.8|2002.8|2007.5|2001.5|2008.8|2002.8|2006.8|2000.8|31
1608632100000|2020-12-22 10:15:00|2007.8|2001.8|2007.8|2001.8|2009|2003|2006.8|2000.8|29
1608632400000|2020-12-22 10:20:00|2008|2002|2008.5|2002.5|2009|2003|2007.3|2001.3|19
1608632700000|2020-12-22 10:25:00|2008.3|2002.3|2008.3|2002.3|2008.5|2002.5|2008.3|2002.3|15
1608633000000|2020-12-22 10:30:00|2008|2002|2006.8|2000.8|2008|2002|2006.8|2000.8|10
1608633300000|2020-12-22 10:35:00|2007.5|2001.5|2008|2002|2008.3|2002.3|2007.5|2001.5|7
1608633600000|2020-12-22 10:40:00|2008.3|2002.3|2008|2002|2008.8|2002.8|2007.8|2001.8|20
1608633900000|2020-12-22 10:45:00|2008.3|2002.3|2008.5|2002.5|2009|2003|2007.5|2001.5|24
1608634200000|2020-12-22 10:50:00|2008.8|2002.8|2008.3|2002.3|2008.8|2002.8|2007.8|2001.8|14
1608634500000|2020-12-22 10:55:00|2008.5|2002.5|2010.5|2004.5|2010.8|2004.8|2008.3|2002.3|11
1608634800000|2020-12-22 11:00:00|2009.8|2003.8|2007.8|2001.8|2010|2004|2007.3|2001.3|22
1608635100000|2020-12-22 11:05:00|2008|2002|2008|2002|2008.8|2002.8|2007.3|2001.3|21
1608635400000|2020-12-22 11:10:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.8|2001.8|10
1608635700000|2020-12-22 11:15:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007.8|2001.8|21
1608636000000|2020-12-22 11:20:00|2008|2002|2007.8|2001.8|2008|2002|2007.8|2001.8|10
1608636300000|2020-12-22 11:25:00|2008|2002|2007.5|2001.5|2008|2002|2007.3|2001.3|7
1608636600000|2020-12-22 11:30:00|2007.3|2001.3|2006.3|2000.3|2007.3|2001.3|2005.8|1999.8|7
1608637200000|2020-12-22 11:40:00|2006|2000|2006|2000|2006|2000|2005.8|1999.8|3
1608637500000|2020-12-22 11:45:00|2005.8|1999.8|2005|1999|2005.8|1999.8|2004.3|1998.3|16
1608637800000|2020-12-22 11:50:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.8|1998.8|11
1608638100000|2020-12-22 11:55:00|2004.5|1998.5|2006.3|2000.3|2006.3|2000.3|2004.5|1998.5|12
1608638400000|2020-12-22 12:00:00|2006.5|2000.5|2008|2002|2008|2002|2006.5|2000.5|9
1608638700000|2020-12-22 12:05:00|2007.8|2001.8|2008|2002|2008.3|2002.3|2007.5|2001.5|14
1608639000000|2020-12-22 12:10:00|2008.3|2002.3|2007|2001|2008.3|2002.3|2007|2001|18
1608639300000|2020-12-22 12:15:00|2007.3|2001.3|2008|2002|2008.3|2002.3|2007.3|2001.3|14
1608639600000|2020-12-22 12:20:00|2007.8|2001.8|2007.5|2001.5|2008.8|2002.8|2007.3|2001.3|25
1608639900000|2020-12-22 12:25:00|2007.3|2001.3|2008.3|2002.3|2008.5|2002.5|2007.3|2001.3|21
1608640200000|2020-12-22 12:30:00|2008|2002|2009.3|2003.3|2011.5|2005.5|2008|2002|33
1608640500000|2020-12-22 12:35:00|2009.5|2003.5|2009.8|2003.8|2010.8|2004.8|2009.5|2003.5|21
1608640800000|2020-12-22 12:40:00|2010|2004|2010.3|2004.3|2010.8|2004.8|2010|2004|19
1608641100000|2020-12-22 12:45:00|2011|2005|2008.5|2002.5|2011|2005|2008.5|2002.5|13
1608641400000|2020-12-22 12:50:00|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2007.8|2001.8|25
1608641700000|2020-12-22 12:55:00|2009|2003|2009|2003|2012|2006|2006.5|2000.5|96
1608642000000|2020-12-22 13:00:00|2009.3|2003.3|2010.8|2004.8|2012.3|2006.3|2007|2001|105
1608642300000|2020-12-22 13:05:00|2010.5|2004.5|2007.8|2001.8|2010.8|2004.8|2007.3|2001.3|61
1608642600000|2020-12-22 13:10:00|2007.5|2001.5|2006.3|2000.3|2009|2003|2005.8|1999.8|124
1608642900000|2020-12-22 13:15:00|2005.8|1999.8|2005|1999|2006|2000|2003|1997|57
1608643200000|2020-12-22 13:20:00|2004.8|1998.8|2005.8|1999.8|2006.3|2000.3|2004.3|1998.3|38
1608643500000|2020-12-22 13:25:00|2005.5|1999.5|2009|2003|2009|2003|2005.3|1999.3|32
1608643800000|2020-12-22 13:30:00|2008.8|2002.8|2010|2004|2010.3|2004.3|2008|2002|39
1608644100000|2020-12-22 13:35:00|2010.5|2004.5|2009.5|2003.5|2010.8|2004.8|2008.8|2002.8|52
1608644400000|2020-12-22 13:40:00|2009|2003|2007.5|2001.5|2009|2003|2007.3|2001.3|34
1608644700000|2020-12-22 13:45:00|2007.3|2001.3|2007|2001|2007.8|2001.8|2006.3|2000.3|27
1608645000000|2020-12-22 13:50:00|2006.8|2000.8|2006.8|2000.8|2007.5|2001.5|2006.3|2000.3|19
1608645300000|2020-12-22 13:55:00|2007|2001|2006.8|2000.8|2007.8|2001.8|2006.3|2000.3|22
1608645600000|2020-12-22 14:00:00|2006.5|2000.5|2007.3|2001.3|2007.5|2001.5|2006|2000|19
1608645900000|2020-12-22 14:05:00|2007.5|2001.5|2008.3|2002.3|2008.5|2002.5|2007.3|2001.3|31
1608646200000|2020-12-22 14:10:00|2007.8|2001.8|2006.8|2000.8|2008.3|2002.3|2006.3|2000.3|14
1608646500000|2020-12-22 14:15:00|2006.5|2000.5|2006.8|2000.8|2007|2001|2006.3|2000.3|8
1608646800000|2020-12-22 14:20:00|2007|2001|2008.5|2002.5|2009.8|2003.8|2006.8|2000.8|38
1608647100000|2020-12-22 14:25:00|2008.3|2002.3|2004.8|1998.8|2010.3|2004.3|2004.8|1998.8|61
1608647400000|2020-12-22 14:30:00|2005|1999|2000|1994|2006.8|2000.8|2000|1994|66
1608647700000|2020-12-22 14:35:00|1999.8|1993.8|2000.5|1994.5|2001|1995|1999.5|1993.5|63
1608648000000|2020-12-22 14:40:00|2000.3|1994.3|2001.3|1995.3|2001.3|1995.3|1998.3|1992.3|54
1608648300000|2020-12-22 14:45:00|2001|1995|2000.8|1994.8|2002.3|1996.3|2000|1994|34
1608648600000|2020-12-22 14:50:00|2001|1995|2002.3|1996.3|2003.3|1997.3|2001|1995|38
1608648900000|2020-12-22 14:55:00|2001.8|1995.8|2001.8|1995.8|2003.3|1997.3|2001.3|1995.3|33
1608649200000|2020-12-22 15:00:00|2002|1996|2001|1995|2004|1998|2001|1995|63
1608649500000|2020-12-22 15:05:00|2000.8|1994.8|2003.8|1997.8|2004|1998|2000.3|1994.3|62
1608649800000|2020-12-22 15:10:00|2003.5|1997.5|2001.8|1995.8|2005.5|1999.5|2001.5|1995.5|50
1608650100000|2020-12-22 15:15:00|2002|1996|2003.8|1997.8|2003.8|1997.8|2002|1996|18
1608650400000|2020-12-22 15:20:00|2003.5|1997.5|2003.3|1997.3|2004|1998|2003|1997|23
1608650700000|2020-12-22 15:25:00|2003|1997|2003.3|1997.3|2004.3|1998.3|2003|1997|23
1608651000000|2020-12-22 15:30:00|2003.8|1997.8|2003.3|1997.3|2003.8|1997.8|2003|1997|9
1608651300000|2020-12-22 15:35:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2002.8|1996.8|10
1608651600000|2020-12-22 15:40:00|2003|1997|2002.3|1996.3|2003|1997|2001.8|1995.8|31
1608651900000|2020-12-22 15:45:00|2002.5|1996.5|2006|2000|2006.3|2000.3|2002.3|1996.3|28
1608652200000|2020-12-22 15:50:00|2005.8|1999.8|2005.8|1999.8|2007.5|2001.5|2005.8|1999.8|23
1608652500000|2020-12-22 15:55:00|2005.5|1999.5|2004.8|1998.8|2007.3|2001.3|2004.3|1998.3|32
1608652800000|2020-12-22 16:00:00|2004.5|1998.5|2006|2000|2006.5|2000.5|2004.3|1998.3|45
1608653100000|2020-12-22 16:05:00|2006.3|2000.3|2008.3|2002.3|2008.5|2002.5|2005.8|1999.8|63
1608653400000|2020-12-22 16:10:00|2008.5|2002.5|2008.3|2002.3|2009.8|2003.8|2007.8|2001.8|25
1608653700000|2020-12-22 16:15:00|2008.8|2002.8|2010.8|2004.8|2011.5|2005.5|2008.3|2002.3|44
1608654000000|2020-12-22 16:20:00|2011|2005|2008.5|2002.5|2011|2005|2008.3|2002.3|30
1608654300000|2020-12-22 16:25:00|2009.3|2003.3|2002.3|1996.3|2009.3|2003.3|2002.3|1996.3|43
1608654600000|2020-12-22 16:30:00|2002.5|1996.5|1996.3|1990.3|2003.8|1997.8|1995.3|1989.3|122
1608654900000|2020-12-22 16:35:00|1996|1990|1997.5|1991.5|1997.8|1991.8|1995.8|1989.8|51
1608655200000|2020-12-22 16:40:00|1997.8|1991.8|1996.8|1990.8|1997.8|1991.8|1996.3|1990.3|24
1608655500000|2020-12-22 16:45:00|1996.5|1990.5|1995.8|1989.8|1996.5|1990.5|1995.8|1989.8|11
1608655800000|2020-12-22 16:50:00|1994.3|1988.3|1994.5|1988.5|1995.8|1989.8|1994|1988|13
1608656100000|2020-12-22 16:55:00|1994.3|1988.3|1995|1989|1995.5|1989.5|1993.5|1987.5|17
1608656400000|2020-12-22 17:00:00|1995.3|1989.3|1996|1990|1996.5|1990.5|1995.3|1989.3|6
1608656700000|2020-12-22 17:05:00|1996.3|1990.3|1997.3|1991.3|1997.3|1991.3|1996|1990|10
1608657000000|2020-12-22 17:10:00|1996.8|1990.8|1998|1992|1998.8|1992.8|1996.5|1990.5|10
1608657300000|2020-12-22 17:15:00|1998.3|1992.3|2000.8|1994.8|2000.8|1994.8|1997.5|1991.5|29
1608657600000|2020-12-22 17:20:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.3|1993.3|11
1608657900000|2020-12-22 17:25:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1608658200000|2020-12-22 17:30:00|2000.3|1994.3|1999.8|1993.8|2000.3|1994.3|1999.5|1993.5|5
1608658500000|2020-12-22 17:35:00|1999.5|1993.5|1999.3|1993.3|1999.8|1993.8|1999.3|1993.3|8
1608658800000|2020-12-22 17:40:00|1999|1993|1999.3|1993.3|1999.5|1993.5|1999|1993|4
1608659100000|2020-12-22 17:45:00|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|2
1608659700000|2020-12-22 17:55:00|1999.9|1993.9|2002.1|1996.1|2002.1|1996.1|1999.9|1993.9|5
1608685200000|2020-12-23 01:00:00|1997.3|1991.3|2001.5|1995.5|2002.3|1996.3|1997.3|1991.3|26
1608685500000|2020-12-23 01:05:00|2001.8|1995.8|2001.1|1995.1|2001.8|1995.8|2000|1994|13
1608685800000|2020-12-23 01:10:00|2001.3|1995.3|2001.1|1995.1|2001.3|1995.3|1999.6|1993.6|19
1608686100000|2020-12-23 01:15:00|2001.3|1995.3|2001.5|1995.5|2002.3|1996.3|2001.3|1995.3|15
1608686400000|2020-12-23 01:20:00|2001.8|1995.8|2001.5|1995.5|2002.3|1996.3|2001.5|1995.5|19
1608686700000|2020-12-23 01:25:00|2001.1|1995.1|1998.3|1992.3|2001.1|1995.1|1998.3|1992.3|13
1608687000000|2020-12-23 01:30:00|1998.5|1992.5|1997.4|1991.4|1998.9|1992.9|1997.3|1991.3|20
1608687300000|2020-12-23 01:35:00|1997.9|1991.9|1998|1992|1998.5|1992.5|1997.8|1991.8|22
1608687600000|2020-12-23 01:40:00|1998.3|1992.3|1996.1|1990.1|1998.8|1992.8|1996|1990|23
1608687900000|2020-12-23 01:45:00|1996|1990|1998.1|1992.1|1999|1993|1996|1990|28
1608688200000|2020-12-23 01:50:00|1998.3|1992.3|1997.3|1991.3|1998.5|1992.5|1996.6|1990.6|31
1608688500000|2020-12-23 01:55:00|1997|1991|1994.6|1988.6|1997|1991|1994.6|1988.6|23
1608688800000|2020-12-23 02:00:00|1994.5|1988.5|1993.3|1987.3|1996.1|1990.1|1990.1|1984.1|105
1608689100000|2020-12-23 02:05:00|1993|1987|1988.8|1982.8|1993|1987|1988.8|1982.8|93
1608689400000|2020-12-23 02:10:00|1988.5|1982.5|1991.4|1985.4|1991.8|1985.8|1988.5|1982.5|60
1608689700000|2020-12-23 02:15:00|1991.3|1985.3|1990.6|1984.6|1991.3|1985.3|1990.6|1984.6|6
1608690000000|2020-12-23 02:20:00|1990.9|1984.9|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|4
1608690300000|2020-12-23 02:25:00|1991.4|1985.4|1991.8|1985.8|1992.3|1986.3|1991.1|1985.1|15
1608690600000|2020-12-23 02:30:00|1992|1986|1994|1988|1994.8|1988.8|1991.6|1985.6|45
1608690900000|2020-12-23 02:35:00|1994.3|1988.3|1996|1990|1996.5|1990.5|1993.5|1987.5|54
1608691200000|2020-12-23 02:40:00|1995.9|1989.9|1991.5|1985.5|1995.9|1989.9|1990.5|1984.5|50
1608691500000|2020-12-23 02:45:00|1991.8|1985.8|1991.4|1985.4|1993.5|1987.5|1991.4|1985.4|48
1608691800000|2020-12-23 02:50:00|1991.3|1985.3|1988.6|1982.6|1991.5|1985.5|1988.4|1982.4|31
1608692100000|2020-12-23 02:55:00|1988.8|1982.8|1988.4|1982.4|1989.5|1983.5|1988.3|1982.3|13
1608692400000|2020-12-23 03:00:00|1988.1|1982.1|1988.6|1982.6|1988.9|1982.9|1987.6|1981.6|15
1608692700000|2020-12-23 03:05:00|1988.9|1982.9|1990.8|1984.8|1991.8|1985.8|1988.6|1982.6|32
1608693000000|2020-12-23 03:10:00|1990.5|1984.5|1989.8|1983.8|1991|1985|1989.8|1983.8|32
1608693300000|2020-12-23 03:15:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1987.9|1981.9|20
1608693600000|2020-12-23 03:20:00|1990.1|1984.1|1990|1984|1990.4|1984.4|1989.3|1983.3|20
1608693900000|2020-12-23 03:25:00|1990.3|1984.3|1988.9|1982.9|1990.4|1984.4|1988.6|1982.6|21
1608694200000|2020-12-23 03:30:00|1989|1983|1990.5|1984.5|1990.8|1984.8|1988.6|1982.6|11
1608694500000|2020-12-23 03:35:00|1990.3|1984.3|1990.5|1984.5|1990.5|1984.5|1990|1984|8
1608694800000|2020-12-23 03:40:00|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1
1608695400000|2020-12-23 03:50:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1608696000000|2020-12-23 04:00:00|1991.5|1985.5|1992.1|1986.1|1992.1|1986.1|1991.5|1985.5|5
1608696300000|2020-12-23 04:05:00|1991.5|1985.5|1994.1|1988.1|1994.1|1988.1|1991.5|1985.5|12
1608697200000|2020-12-23 04:20:00|1994.3|1988.3|1994.8|1988.8|1994.9|1988.9|1994.3|1988.3|3
1608697500000|2020-12-23 04:25:00|1994.1|1988.1|1994|1988|1994.1|1988.1|1994|1988|4
1608698100000|2020-12-23 04:35:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1608698400000|2020-12-23 04:40:00|1994|1988|1994|1988|1994|1988|1994|1988|1
1608698700000|2020-12-23 04:45:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1608699000000|2020-12-23 04:50:00|1994|1988|1994.4|1988.4|1994.4|1988.4|1994|1988|3
1608699300000|2020-12-23 04:55:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1608699600000|2020-12-23 05:00:00|1994.5|1988.5|1995.1|1989.1|1995.1|1989.1|1994.1|1988.1|5
1608699900000|2020-12-23 05:05:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|6
1608700200000|2020-12-23 05:10:00|1996.1|1990.1|1998.3|1992.3|1998.3|1992.3|1995.8|1989.8|10
1608700500000|2020-12-23 05:15:00|1998.5|1992.5|1999.3|1993.3|1999.5|1993.5|1998.5|1992.5|10
1608700800000|2020-12-23 05:20:00|1999.4|1993.4|2000|1994|2000|1994|1999.4|1993.4|4
1608701100000|2020-12-23 05:25:00|1999.9|1993.9|1999.1|1993.1|1999.9|1993.9|1999.1|1993.1|5
1608701400000|2020-12-23 05:30:00|1999.4|1993.4|1999|1993|2001.6|1995.6|1998.3|1992.3|49
1608701700000|2020-12-23 05:35:00|1998.6|1992.6|1997.6|1991.6|2000.5|1994.5|1997.5|1991.5|44
1608702000000|2020-12-23 05:40:00|1998|1992|1997.6|1991.6|1999|1993|1997|1991|28
1608702300000|2020-12-23 05:45:00|1997.5|1991.5|1997.4|1991.4|1997.5|1991.5|1996.6|1990.6|20
1608702600000|2020-12-23 05:50:00|1997.5|1991.5|1997.5|1991.5|1999.5|1993.5|1997.5|1991.5|22
1608702900000|2020-12-23 05:55:00|1997.6|1991.6|2000.1|1994.1|2000.1|1994.1|1997.6|1991.6|24
1608703200000|2020-12-23 06:00:00|1999.9|1993.9|2000.4|1994.4|2001.1|1995.1|1999|1993|29
1608703500000|2020-12-23 06:05:00|2000.6|1994.6|1998.3|1992.3|2000.6|1994.6|1998|1992|26
1608703800000|2020-12-23 06:10:00|1998.4|1992.4|1997.5|1991.5|1999.3|1993.3|1997.5|1991.5|24
1608704100000|2020-12-23 06:15:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1996.3|1990.3|18
1608704400000|2020-12-23 06:20:00|1997.8|1991.8|1997.1|1991.1|1998.3|1992.3|1996|1990|20
1608704700000|2020-12-23 06:25:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1608705000000|2020-12-23 06:30:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1995.9|1989.9|7
1608705300000|2020-12-23 06:35:00|1996.8|1990.8|1995.6|1989.6|1997.3|1991.3|1995.6|1989.6|15
1608705600000|2020-12-23 06:40:00|1995.5|1989.5|1996|1990|1996.1|1990.1|1995.5|1989.5|12
1608705900000|2020-12-23 06:45:00|1996.1|1990.1|1996.6|1990.6|1997.4|1991.4|1996|1990|17
1608706200000|2020-12-23 06:50:00|1996.8|1990.8|1997|1991|1997.5|1991.5|1996.6|1990.6|18
1608706500000|2020-12-23 06:55:00|1997.3|1991.3|1995|1989|1997.4|1991.4|1995|1989|14
1608706800000|2020-12-23 07:00:00|1995.5|1989.5|1994.8|1988.8|1995.6|1989.6|1994.8|1988.8|9
1608707100000|2020-12-23 07:05:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994|1988|4
1608707400000|2020-12-23 07:10:00|1995|1989|1996.3|1990.3|1996.4|1990.4|1995|1989|10
1608707700000|2020-12-23 07:15:00|1996.4|1990.4|1996.6|1990.6|1997.5|1991.5|1996.1|1990.1|11
1608708000000|2020-12-23 07:20:00|1996.9|1990.9|1998|1992|1998.6|1992.6|1996.6|1990.6|28
1608708300000|2020-12-23 07:25:00|1997.9|1991.9|1998.4|1992.4|1998.4|1992.4|1997.8|1991.8|8
1608708600000|2020-12-23 07:30:00|1998.3|1992.3|1997.6|1991.6|1998.3|1992.3|1996.5|1990.5|14
1608708900000|2020-12-23 07:35:00|1997.4|1991.4|1997.5|1991.5|1998.4|1992.4|1997.4|1991.4|10
1608709200000|2020-12-23 07:40:00|1997.4|1991.4|1993.3|1987.3|1997.4|1991.4|1992.8|1986.8|14
1608709500000|2020-12-23 07:45:00|1993.8|1987.8|1997.1|1991.1|1997.1|1991.1|1993.8|1987.8|29
1608709800000|2020-12-23 07:50:00|1997.4|1991.4|1996.6|1990.6|1998.6|1992.6|1996.3|1990.3|20
1608710100000|2020-12-23 07:55:00|1996.5|1990.5|1996.5|1990.5|1998.5|1992.5|1996|1990|24
1608710400000|2020-12-23 08:00:00|1996.3|1990.3|1998.3|1992.3|1999|1993|1996|1990|83
1608710700000|2020-12-23 08:05:00|1998.8|1992.8|1996.5|1990.5|1999.3|1993.3|1996.5|1990.5|30
1608711000000|2020-12-23 08:10:00|1996.3|1990.3|1995|1989|1996.3|1990.3|1993.5|1987.5|29
1608711300000|2020-12-23 08:15:00|1995.3|1989.3|1996.3|1990.3|1997|1991|1995.3|1989.3|15
1608711600000|2020-12-23 08:20:00|1996|1990|1995.3|1989.3|1996.3|1990.3|1994.8|1988.8|16
1608711900000|2020-12-23 08:25:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.3|1989.3|7
1608712200000|2020-12-23 08:30:00|1995.5|1989.5|1995.3|1989.3|1996.3|1990.3|1995.3|1989.3|10
1608712500000|2020-12-23 08:35:00|1995|1989|1995.5|1989.5|1995.5|1989.5|1994.5|1988.5|9
1608712800000|2020-12-23 08:40:00|1995.8|1989.8|1996.8|1990.8|1997|1991|1995.8|1989.8|9
1608713100000|2020-12-23 08:45:00|1996.3|1990.3|1997.3|1991.3|1997.8|1991.8|1995.5|1989.5|34
1608713400000|2020-12-23 08:50:00|1997.5|1991.5|1996|1990|1997.8|1991.8|1996|1990|15
1608713700000|2020-12-23 08:55:00|1995.8|1989.8|1996.8|1990.8|1997.8|1991.8|1995.8|1989.8|18
1608714000000|2020-12-23 09:00:00|1996.3|1990.3|1998.3|1992.3|1998.3|1992.3|1995.3|1989.3|23
1608714300000|2020-12-23 09:05:00|1998.5|1992.5|1998.8|1992.8|1999|1993|1998|1992|10
1608714600000|2020-12-23 09:10:00|1998.5|1992.5|1999|1993|2001|1995|1998.3|1992.3|27
1608714900000|2020-12-23 09:15:00|1999.3|1993.3|1997|1991|1999.5|1993.5|1997|1991|28
1608715200000|2020-12-23 09:20:00|1997.3|1991.3|1996.8|1990.8|1997.3|1991.3|1996.5|1990.5|10
1608715500000|2020-12-23 09:25:00|1997|1991|1998|1992|1998|1992|1997|1991|13
1608715800000|2020-12-23 09:30:00|1998.3|1992.3|2001.8|1995.8|2001.8|1995.8|1998.3|1992.3|25
1608716100000|2020-12-23 09:35:00|2001.5|1995.5|2001.8|1995.8|2003.3|1997.3|2001|1995|25
1608716400000|2020-12-23 09:40:00|2002|1996|2000.5|1994.5|2004.5|1998.5|2000.5|1994.5|34
1608716700000|2020-12-23 09:45:00|2000.8|1994.8|2002.8|1996.8|2002.8|1996.8|2000.5|1994.5|7
1608717000000|2020-12-23 09:50:00|2003.5|1997.5|2002.8|1996.8|2003.5|1997.5|2002.5|1996.5|13
1608717300000|2020-12-23 09:55:00|2002.5|1996.5|2001.8|1995.8|2003|1997|2001.8|1995.8|14
1608717600000|2020-12-23 10:00:00|2002|1996|2001|1995|2002|1996|1999.8|1993.8|12
1608717900000|2020-12-23 10:05:00|2001.3|1995.3|2001|1995|2001.3|1995.3|2000.8|1994.8|10
1608718200000|2020-12-23 10:10:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|1999.8|1993.8|14
1608718500000|2020-12-23 10:15:00|1999.8|1993.8|2000.8|1994.8|2000.8|1994.8|1999.8|1993.8|12
1608718800000|2020-12-23 10:20:00|2001|1995|2002.8|1996.8|2002.8|1996.8|2001|1995|6
1608719100000|2020-12-23 10:25:00|2003|1997|2004.5|1998.5|2004.5|1998.5|2002.5|1996.5|13
1608719400000|2020-12-23 10:30:00|2004.3|1998.3|2004.5|1998.5|2005|1999|2004.3|1998.3|10
1608719700000|2020-12-23 10:35:00|2004.3|1998.3|2004.5|1998.5|2006.5|2000.5|2004.3|1998.3|11
1608720000000|2020-12-23 10:40:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.8|1998.8|10
1608720300000|2020-12-23 10:45:00|2005.8|1999.8|2006.5|2000.5|2007.3|2001.3|2004.3|1998.3|29
1608720600000|2020-12-23 10:50:00|2006.3|2000.3|2006.3|2000.3|2007.3|2001.3|2006.3|2000.3|8
1608720900000|2020-12-23 10:55:00|2006.5|2000.5|2006.3|2000.3|2006.5|2000.5|2005.3|1999.3|5
1608721200000|2020-12-23 11:00:00|2005.5|1999.5|2005.5|1999.5|2005.8|1999.8|2005|1999|6
1608721500000|2020-12-23 11:05:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2005.3|1999.3|5
1608721800000|2020-12-23 11:10:00|2005.5|1999.5|2006|2000|2006.3|2000.3|2004.8|1998.8|13
1608722100000|2020-12-23 11:15:00|2006.5|2000.5|2006.5|2000.5|2006.8|2000.8|2006.5|2000.5|3
1608722700000|2020-12-23 11:25:00|2006.8|2000.8|2010.3|2004.3|2010.8|2004.8|2006.8|2000.8|15
1608723000000|2020-12-23 11:30:00|2010|2004|2010.8|2004.8|2010.8|2004.8|2010|2004|2
1608723300000|2020-12-23 11:35:00|2010|2004|2008.5|2002.5|2010.3|2004.3|2008.5|2002.5|9
1608723600000|2020-12-23 11:40:00|2008.8|2002.8|2009|2003|2010|2004|2008.5|2002.5|12
1608723900000|2020-12-23 11:45:00|2009.3|2003.3|2008.8|2002.8|2009.5|2003.5|2008.5|2002.5|15
1608724200000|2020-12-23 11:50:00|2008.5|2002.5|2008.8|2002.8|2008.8|2002.8|2008.5|2002.5|2
1608724500000|2020-12-23 11:55:00|2009.3|2003.3|2008.8|2002.8|2009.5|2003.5|2008.8|2002.8|9
1608724800000|2020-12-23 12:00:00|2008.5|2002.5|2006|2000|2008.8|2002.8|2006|2000|13
1608725100000|2020-12-23 12:05:00|2007|2001|2008.8|2002.8|2009|2003|2007|2001|8
1608725400000|2020-12-23 12:10:00|2009|2003|2010|2004|2010|2004|2009|2003|9
1608725700000|2020-12-23 12:15:00|2009.8|2003.8|2008.8|2002.8|2010|2004|2008.8|2002.8|6
1608726000000|2020-12-23 12:20:00|2008.5|2002.5|2008|2002|2008.8|2002.8|2008|2002|5
1608726300000|2020-12-23 12:25:00|2007.8|2001.8|2007.3|2001.3|2007.8|2001.8|2007.3|2001.3|3
1608726600000|2020-12-23 12:30:00|2007|2001|2007|2001|2008|2002|2006.3|2000.3|24
1608726900000|2020-12-23 12:35:00|2007.3|2001.3|2012.5|2006.5|2012.8|2006.8|2007.3|2001.3|31
1608727200000|2020-12-23 12:40:00|2012.3|2006.3|2012.8|2006.8|2013.8|2007.8|2010.8|2004.8|21
1608727500000|2020-12-23 12:45:00|2012.5|2006.5|2011.8|2005.8|2012.8|2006.8|2010.3|2004.3|26
1608727800000|2020-12-23 12:50:00|2011.5|2005.5|2011.5|2005.5|2011.8|2005.8|2009.8|2003.8|19
1608728100000|2020-12-23 12:55:00|2011.3|2005.3|2009.5|2003.5|2013.8|2007.8|2009.3|2003.3|51
1608728400000|2020-12-23 13:00:00|2009.8|2003.8|2014.5|2008.5|2014.8|2008.8|2009.8|2003.8|78
1608728700000|2020-12-23 13:05:00|2014.8|2008.8|2013.8|2007.8|2016.8|2010.8|2013.3|2007.3|73
1608729000000|2020-12-23 13:10:00|2013.5|2007.5|2013.8|2007.8|2015.8|2009.8|2012.8|2006.8|66
1608729300000|2020-12-23 13:15:00|2013.5|2007.5|2012.5|2006.5|2015|2009|2012.3|2006.3|47
1608729600000|2020-12-23 13:20:00|2012.3|2006.3|2011|2005|2013|2007|2010.3|2004.3|53
1608729900000|2020-12-23 13:25:00|2010.3|2004.3|2010|2004|2010.5|2004.5|2009.8|2003.8|10
1608730200000|2020-12-23 13:30:00|2009.3|2003.3|2010.5|2004.5|2010.5|2004.5|2004.8|1998.8|50
1608730500000|2020-12-23 13:35:00|2010.3|2004.3|2011.8|2005.8|2013.5|2007.5|2010.3|2004.3|47
1608730800000|2020-12-23 13:40:00|2011.5|2005.5|2014.3|2008.3|2014.8|2008.8|2011.5|2005.5|19
1608731100000|2020-12-23 13:45:00|2014|2008|2013|2007|2014.3|2008.3|2012.8|2006.8|21
1608731400000|2020-12-23 13:50:00|2012.8|2006.8|2014.3|2008.3|2015.3|2009.3|2012.8|2006.8|32
1608731700000|2020-12-23 13:55:00|2014.5|2008.5|2018.5|2012.5|2019|2013|2014.5|2008.5|53
1608732000000|2020-12-23 14:00:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2014.5|2008.5|34
1608732300000|2020-12-23 14:05:00|2018|2012|2020.8|2014.8|2022.8|2016.8|2018|2012|45
1608732600000|2020-12-23 14:10:00|2020.5|2014.5|2019.5|2013.5|2021.5|2015.5|2017.5|2011.5|41
1608732900000|2020-12-23 14:15:00|2019.8|2013.8|2021|2015|2023|2017|2019.3|2013.3|36
1608733200000|2020-12-23 14:20:00|2021.3|2015.3|2021.3|2015.3|2022.5|2016.5|2021.3|2015.3|16
1608733500000|2020-12-23 14:25:00|2021|2015|2018.8|2012.8|2021.3|2015.3|2018.5|2012.5|32
1608733800000|2020-12-23 14:30:00|2018.3|2012.3|2022|2016|2022.3|2016.3|2018.3|2012.3|47
1608734100000|2020-12-23 14:35:00|2021.5|2015.5|2021.8|2015.8|2022.8|2016.8|2021.3|2015.3|28
1608734400000|2020-12-23 14:40:00|2021.5|2015.5|2022|2016|2022.8|2016.8|2021.5|2015.5|15
1608734700000|2020-12-23 14:45:00|2022.5|2016.5|2021.8|2015.8|2025.3|2019.3|2020.5|2014.5|34
1608735000000|2020-12-23 14:50:00|2022|2016|2022.8|2016.8|2022.8|2016.8|2021|2015|23
1608735300000|2020-12-23 14:55:00|2023|2017|2018.8|2012.8|2023.3|2017.3|2017.8|2011.8|60
1608735600000|2020-12-23 15:00:00|2018.5|2012.5|2024.3|2018.3|2025.3|2019.3|2018|2012|78
1608735900000|2020-12-23 15:05:00|2024.5|2018.5|2024.5|2018.5|2026.5|2020.5|2024.3|2018.3|37
1608736200000|2020-12-23 15:10:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2023.8|2017.8|20
1608736500000|2020-12-23 15:15:00|2024.8|2018.8|2024.3|2018.3|2024.8|2018.8|2023.8|2017.8|13
1608736800000|2020-12-23 15:20:00|2024.5|2018.5|2023|2017|2025|2019|2023|2017|18
1608737100000|2020-12-23 15:25:00|2023.3|2017.3|2019.5|2013.5|2023.8|2017.8|2019.5|2013.5|22
1608737400000|2020-12-23 15:30:00|2019.8|2013.8|2019.8|2013.8|2021|2015|2019|2013|51
1608737700000|2020-12-23 15:35:00|2020|2014|2021|2015|2022|2016|2019.8|2013.8|14
1608738000000|2020-12-23 15:40:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|9
1608738300000|2020-12-23 15:45:00|2020.8|2014.8|2019|2013|2021|2015|2018.8|2012.8|8
1608738600000|2020-12-23 15:50:00|2019.3|2013.3|2017.8|2011.8|2019.3|2013.3|2017|2011|15
1608738900000|2020-12-23 15:55:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2015.8|2009.8|27
1608739200000|2020-12-23 16:00:00|2017.8|2011.8|2012.8|2006.8|2017.8|2011.8|2012.3|2006.3|28
1608739500000|2020-12-23 16:05:00|2013|2007|2016|2010|2016|2010|2013|2007|11
1608739800000|2020-12-23 16:10:00|2015.8|2009.8|2010.3|2004.3|2015.8|2009.8|2009.8|2003.8|28
1608740100000|2020-12-23 16:15:00|2010.5|2004.5|2011|2005|2012.5|2006.5|2010.5|2004.5|21
1608740400000|2020-12-23 16:20:00|2010.8|2004.8|2011.8|2005.8|2012.5|2006.5|2010.8|2004.8|13
1608740700000|2020-12-23 16:25:00|2015.8|2009.8|2015|2009|2016.3|2010.3|2012.3|2006.3|45
1608741000000|2020-12-23 16:30:00|2014.3|2008.3|2009.5|2003.5|2014.3|2008.3|2005.8|1999.8|136
1608741300000|2020-12-23 16:35:00|2009|2003|2007.5|2001.5|2009|2003|2005.5|1999.5|25
1608741600000|2020-12-23 16:40:00|2007.8|2001.8|2010|2004|2010.8|2004.8|2007.8|2001.8|27
1608741900000|2020-12-23 16:45:00|2009.8|2003.8|2014.3|2008.3|2014.3|2008.3|2009.8|2003.8|45
1608742200000|2020-12-23 16:50:00|2014.5|2008.5|2014.3|2008.3|2015|2009|2013.8|2007.8|22
1608742500000|2020-12-23 16:55:00|2014.8|2008.8|2014|2008|2014.8|2008.8|2012.5|2006.5|19
1608743100000|2020-12-23 17:05:00|2014.3|2008.3|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|5
1608743400000|2020-12-23 17:10:00|2014.8|2008.8|2013.5|2007.5|2014.8|2008.8|2013.3|2007.3|6
1608743700000|2020-12-23 17:15:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2013.3|2007.3|2
1608744000000|2020-12-23 17:20:00|2013.8|2007.8|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|6
1608744600000|2020-12-23 17:30:00|2013.3|2007.3|2008.8|2002.8|2013.3|2007.3|2008.8|2002.8|25
1608744900000|2020-12-23 17:35:00|2008.5|2002.5|2008.5|2002.5|2010|2004|2008.5|2002.5|9
1608745200000|2020-12-23 17:40:00|2010.5|2004.5|2012|2006|2012.3|2006.3|2010.3|2004.3|10
1608745500000|2020-12-23 17:45:00|2012.5|2006.5|2013|2007|2014.3|2008.3|2012|2006|20
1608745800000|2020-12-23 17:50:00|2013.3|2007.3|2013.8|2007.8|2013.8|2007.8|2012.5|2006.5|18
1608746100000|2020-12-23 17:55:00|2013.5|2007.5|2015.9|2009.9|2017.6|2011.6|2013.4|2007.4|25
1608771600000|2020-12-24 01:00:00|2007.3|2001.3|2006.3|2000.3|2008|2002|2005.5|1999.5|22
1608771900000|2020-12-24 01:05:00|2006.5|2000.5|2009.1|2003.1|2009.1|2003.1|2005|1999|22
1608772200000|2020-12-24 01:10:00|2009.4|2003.4|2012|2006|2012.4|2006.4|2009|2003|27
1608772500000|2020-12-24 01:15:00|2011.6|2005.6|2013|2007|2013.5|2007.5|2010.5|2004.5|28
1608772800000|2020-12-24 01:20:00|2013.3|2007.3|2015.3|2009.3|2015.5|2009.5|2013.3|2007.3|13
1608773100000|2020-12-24 01:25:00|2015|2009|2011.9|2005.9|2015|2009|2010.5|2004.5|22
1608773400000|2020-12-24 01:30:00|2011.6|2005.6|2009.5|2003.5|2012.4|2006.4|2009|2003|53
1608773700000|2020-12-24 01:35:00|2009.8|2003.8|2011.3|2005.3|2011.5|2005.5|2009.8|2003.8|26
1608774000000|2020-12-24 01:40:00|2011|2005|2009.1|2003.1|2011|2005|2008.8|2002.8|32
1608774300000|2020-12-24 01:45:00|2009.3|2003.3|2012.3|2006.3|2012.3|2006.3|2009.3|2003.3|44
1608774600000|2020-12-24 01:50:00|2011.9|2005.9|2013|2007|2015|2009|2011.9|2005.9|39
1608774900000|2020-12-24 01:55:00|2013.3|2007.3|2012.5|2006.5|2014|2008|2011.4|2005.4|19
1608775200000|2020-12-24 02:00:00|2012.3|2006.3|2013|2007|2013.3|2007.3|2010.4|2004.4|34
1608775500000|2020-12-24 02:05:00|2013.4|2007.4|2014.5|2008.5|2014.6|2008.6|2012.3|2006.3|19
1608775800000|2020-12-24 02:10:00|2014.3|2008.3|2012.3|2006.3|2014.3|2008.3|2012|2006|17
1608776100000|2020-12-24 02:15:00|2011.6|2005.6|2011.9|2005.9|2012.3|2006.3|2011.5|2005.5|7
1608776400000|2020-12-24 02:20:00|2012|2006|2012.3|2006.3|2013|2007|2012|2006|8
1608776700000|2020-12-24 02:25:00|2011.8|2005.8|2013.1|2007.1|2013.1|2007.1|2011.8|2005.8|7
1608777000000|2020-12-24 02:30:00|2013.3|2007.3|2014.5|2008.5|2014.5|2008.5|2013.3|2007.3|16
1608777300000|2020-12-24 02:35:00|2014.6|2008.6|2016.4|2010.4|2016.6|2010.6|2014.6|2008.6|32
1608777600000|2020-12-24 02:40:00|2016.5|2010.5|2016.4|2010.4|2018.5|2012.5|2016.4|2010.4|34
1608777900000|2020-12-24 02:45:00|2016.5|2010.5|2017.6|2011.6|2017.9|2011.9|2015.5|2009.5|20
1608778200000|2020-12-24 02:50:00|2017.5|2011.5|2017|2011|2017.5|2011.5|2016.4|2010.4|18
1608778500000|2020-12-24 02:55:00|2016.5|2010.5|2015.9|2009.9|2016.5|2010.5|2015|2009|19
1608778800000|2020-12-24 03:00:00|2016|2010|2018.3|2012.3|2019.4|2013.4|2016|2010|32
1608779100000|2020-12-24 03:05:00|2018|2012|2016.9|2010.9|2018.3|2012.3|2015.9|2009.9|29
1608779400000|2020-12-24 03:10:00|2017|2011|2017.4|2011.4|2017.6|2011.6|2016.4|2010.4|20
1608779700000|2020-12-24 03:15:00|2017|2011|2017|2011|2017.5|2011.5|2015.5|2009.5|42
1608780000000|2020-12-24 03:20:00|2016.8|2010.8|2017.4|2011.4|2017.6|2011.6|2016.8|2010.8|29
1608780300000|2020-12-24 03:25:00|2016.3|2010.3|2017.3|2011.3|2017.5|2011.5|2016.1|2010.1|10
1608780600000|2020-12-24 03:30:00|2016.9|2010.9|2016.5|2010.5|2016.9|2010.9|2016.5|2010.5|3
1608780900000|2020-12-24 03:35:00|2016.1|2010.1|2015.5|2009.5|2016.3|2010.3|2015.5|2009.5|4
1608781200000|2020-12-24 03:40:00|2015.8|2009.8|2016|2010|2016.5|2010.5|2015.8|2009.8|3
1608781500000|2020-12-24 03:45:00|2016.3|2010.3|2016.8|2010.8|2017|2011|2016.3|2010.3|4
1608781800000|2020-12-24 03:50:00|2016.6|2010.6|2016.4|2010.4|2016.6|2010.6|2016.3|2010.3|3
1608782100000|2020-12-24 03:55:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1608782400000|2020-12-24 04:00:00|2016.6|2010.6|2016.4|2010.4|2016.8|2010.8|2016.3|2010.3|11
1608782700000|2020-12-24 04:05:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1608783900000|2020-12-24 04:25:00|2017|2011|2017.8|2011.8|2017.8|2011.8|2017|2011|2
1608784200000|2020-12-24 04:30:00|2017.5|2011.5|2018|2012|2018.1|2012.1|2017.3|2011.3|5
1608784500000|2020-12-24 04:35:00|2018.3|2012.3|2017.8|2011.8|2018.3|2012.3|2017.8|2011.8|3
1608784800000|2020-12-24 04:40:00|2017.6|2011.6|2017.8|2011.8|2017.8|2011.8|2017.6|2011.6|2
1608785100000|2020-12-24 04:45:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1608785700000|2020-12-24 04:55:00|2017.8|2011.8|2018.3|2012.3|2018.6|2012.6|2017.8|2011.8|4
1608786000000|2020-12-24 05:00:00|2018.5|2012.5|2017.8|2011.8|2018.5|2012.5|2017.8|2011.8|3
1608786300000|2020-12-24 05:05:00|2017.9|2011.9|2017.8|2011.8|2018.1|2012.1|2017.8|2011.8|4
1608786600000|2020-12-24 05:10:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1608787500000|2020-12-24 05:25:00|2017.8|2011.8|2018.5|2012.5|2018.5|2012.5|2017.8|2011.8|3
1608787800000|2020-12-24 05:30:00|2018.8|2012.8|2019.3|2013.3|2019.6|2013.6|2018.8|2012.8|13
1608788100000|2020-12-24 05:35:00|2019.5|2013.5|2020.4|2014.4|2020.5|2014.5|2019.5|2013.5|6
1608788400000|2020-12-24 05:40:00|2020.5|2014.5|2021.4|2015.4|2021.4|2015.4|2020.4|2014.4|7
1608788700000|2020-12-24 05:45:00|2021.5|2015.5|2021.9|2015.9|2022.5|2016.5|2021.3|2015.3|19
1608789000000|2020-12-24 05:50:00|2021.8|2015.8|2021.5|2015.5|2022.5|2016.5|2020.8|2014.8|64
1608789300000|2020-12-24 05:55:00|2021.3|2015.3|2023.8|2017.8|2024.8|2018.8|2021.3|2015.3|46
1608789600000|2020-12-24 06:00:00|2023.5|2017.5|2024.8|2018.8|2026.1|2020.1|2023.5|2017.5|66
1608789900000|2020-12-24 06:05:00|2024.5|2018.5|2023.4|2017.4|2024.8|2018.8|2022.1|2016.1|56
1608790200000|2020-12-24 06:10:00|2023.5|2017.5|2022.5|2016.5|2023.6|2017.6|2021.5|2015.5|70
1608790500000|2020-12-24 06:15:00|2022.3|2016.3|2021.4|2015.4|2022.5|2016.5|2020.8|2014.8|46
1608790800000|2020-12-24 06:20:00|2021.3|2015.3|2022.5|2016.5|2022.5|2016.5|2021|2015|13
1608791100000|2020-12-24 06:25:00|2022.6|2016.6|2023.5|2017.5|2023.5|2017.5|2022.6|2016.6|4
1608791400000|2020-12-24 06:30:00|2023.4|2017.4|2024.6|2018.6|2024.9|2018.9|2023.3|2017.3|14
1608791700000|2020-12-24 06:35:00|2024.5|2018.5|2024.6|2018.6|2024.9|2018.9|2024.4|2018.4|5
1608792000000|2020-12-24 06:40:00|2024.9|2018.9|2024.4|2018.4|2025.5|2019.5|2024.4|2018.4|15
1608792300000|2020-12-24 06:45:00|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|1
1608792600000|2020-12-24 06:50:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|10
1608792900000|2020-12-24 06:55:00|2024.6|2018.6|2021|2015|2024.6|2018.6|2021|2015|31
1608793200000|2020-12-24 07:00:00|2020.8|2014.8|2019.5|2013.5|2021|2015|2018.6|2012.6|40
1608793500000|2020-12-24 07:05:00|2019.6|2013.6|2019.8|2013.8|2021.6|2015.6|2019.6|2013.6|16
1608793800000|2020-12-24 07:10:00|2019.9|2013.9|2022.3|2016.3|2022.4|2016.4|2019.9|2013.9|7
1608794100000|2020-12-24 07:15:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2022.4|2016.4|5
1608794400000|2020-12-24 07:20:00|2022.8|2016.8|2022|2016|2023|2017|2022|2016|7
1608794700000|2020-12-24 07:25:00|2022.3|2016.3|2023|2017|2023|2017|2022.3|2016.3|2
1608795000000|2020-12-24 07:30:00|2022.8|2016.8|2024.3|2018.3|2025|2019|2022.5|2016.5|11
1608795600000|2020-12-24 07:40:00|2024.5|2018.5|2024.4|2018.4|2026.9|2020.9|2024.3|2018.3|28
1608795900000|2020-12-24 07:45:00|2024.6|2018.6|2025.6|2019.6|2026.1|2020.1|2024.3|2018.3|15
1608796200000|2020-12-24 07:50:00|2026.1|2020.1|2027|2021|2027.1|2021.1|2025.5|2019.5|8
1608796500000|2020-12-24 07:55:00|2027.3|2021.3|2026.3|2020.3|2028.1|2022.1|2025.8|2019.8|20
1608796800000|2020-12-24 08:00:00|2026|2020|2025.8|2019.8|2027.8|2021.8|2025.5|2019.5|36
1608797100000|2020-12-24 08:05:00|2026.3|2020.3|2029.3|2023.3|2029.5|2023.5|2025.8|2019.8|44
1608797400000|2020-12-24 08:10:00|2029.5|2023.5|2028|2022|2029.8|2023.8|2027.3|2021.3|27
1608797700000|2020-12-24 08:15:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2027.5|2021.5|10
1608798000000|2020-12-24 08:20:00|2029|2023|2030.5|2024.5|2031.8|2025.8|2029|2023|23
1608798300000|2020-12-24 08:25:00|2030.8|2024.8|2031.8|2025.8|2031.8|2025.8|2030.5|2024.5|12
1608798600000|2020-12-24 08:30:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2030.3|2024.3|8
1608798900000|2020-12-24 08:35:00|2031.3|2025.3|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|10
1608799200000|2020-12-24 08:40:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2029.5|2023.5|16
1608799500000|2020-12-24 08:45:00|2030.3|2024.3|2029.8|2023.8|2031|2025|2029.8|2023.8|11
1608799800000|2020-12-24 08:50:00|2030|2024|2031|2025|2031.5|2025.5|2030|2024|7
1608800100000|2020-12-24 08:55:00|2030|2024|2030.3|2024.3|2030.3|2024.3|2030|2024|2
1608800400000|2020-12-24 09:00:00|2030.5|2024.5|2030.3|2024.3|2030.5|2024.5|2029.3|2023.3|11
1608800700000|2020-12-24 09:05:00|2030.5|2024.5|2030.8|2024.8|2031.8|2025.8|2030.5|2024.5|11
1608801000000|2020-12-24 09:10:00|2030.5|2024.5|2029.5|2023.5|2030.8|2024.8|2029|2023|27
1608801300000|2020-12-24 09:15:00|2030|2024|2032|2026|2032.5|2026.5|2030|2024|11
1608801600000|2020-12-24 09:20:00|2032.3|2026.3|2031.8|2025.8|2032.8|2026.8|2031.3|2025.3|11
1608801900000|2020-12-24 09:25:00|2032|2026|2032|2026|2032.8|2026.8|2031.8|2025.8|15
1608802200000|2020-12-24 09:30:00|2032.3|2026.3|2031.8|2025.8|2032.3|2026.3|2031.5|2025.5|5
1608802800000|2020-12-24 09:40:00|2031.3|2025.3|2030.8|2024.8|2031.3|2025.3|2030.8|2024.8|3
1608803100000|2020-12-24 09:45:00|2031|2025|2032.3|2026.3|2032.5|2026.5|2031|2025|7
1608803400000|2020-12-24 09:50:00|2032.8|2026.8|2031|2025|2032.8|2026.8|2030.8|2024.8|14
1608803700000|2020-12-24 09:55:00|2031.3|2025.3|2032.3|2026.3|2032.3|2026.3|2031.3|2025.3|11
1608804000000|2020-12-24 10:00:00|2032|2026|2036.5|2030.5|2036.5|2030.5|2031.5|2025.5|19
1608804300000|2020-12-24 10:05:00|2036.8|2030.8|2037.3|2031.3|2037.3|2031.3|2035.8|2029.8|23
1608804600000|2020-12-24 10:10:00|2037|2031|2036.8|2030.8|2037.3|2031.3|2036.8|2030.8|13
1608804900000|2020-12-24 10:15:00|2036.3|2030.3|2036|2030|2036.3|2030.3|2035.8|2029.8|7
1608805200000|2020-12-24 10:20:00|2036.3|2030.3|2036.3|2030.3|2036.8|2030.8|2036|2030|6
1608805500000|2020-12-24 10:25:00|2036|2030|2034.5|2028.5|2036|2030|2034.3|2028.3|6
1608805800000|2020-12-24 10:30:00|2034.3|2028.3|2034.3|2028.3|2034.5|2028.5|2034.3|2028.3|3
1608806100000|2020-12-24 10:35:00|2034.5|2028.5|2034.8|2028.8|2034.8|2028.8|2034.5|2028.5|2
1608806400000|2020-12-24 10:40:00|2035.3|2029.3|2033.8|2027.8|2035.3|2029.3|2033.8|2027.8|9
1608806700000|2020-12-24 10:45:00|2034|2028|2032.3|2026.3|2034|2028|2031.8|2025.8|22
1608807000000|2020-12-24 10:50:00|2032|2026|2029.8|2023.8|2032.5|2026.5|2029|2023|40
1608807300000|2020-12-24 10:55:00|2030|2024|2030.3|2024.3|2030.5|2024.5|2029|2023|13
1608807600000|2020-12-24 11:00:00|2030.5|2024.5|2031.5|2025.5|2031.8|2025.8|2030.3|2024.3|18
1608807900000|2020-12-24 11:05:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|16
1608808200000|2020-12-24 11:10:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031|2025|4
1608808500000|2020-12-24 11:15:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|4
1608808800000|2020-12-24 11:20:00|2032|2026|2032.8|2026.8|2032.8|2026.8|2031.5|2025.5|6
1608809100000|2020-12-24 11:25:00|2033|2027|2032.8|2026.8|2033|2027|2032.8|2026.8|6
1608809400000|2020-12-24 11:30:00|2032.5|2026.5|2031.8|2025.8|2032.5|2026.5|2031.8|2025.8|2
1608809700000|2020-12-24 11:35:00|2031.5|2025.5|2031.8|2025.8|2031.8|2025.8|2031.5|2025.5|2
1608810000000|2020-12-24 11:40:00|2031.5|2025.5|2032.8|2026.8|2033.3|2027.3|2031.5|2025.5|5
1608810300000|2020-12-24 11:45:00|2033|2027|2030.3|2024.3|2033|2027|2030.3|2024.3|15
1608810600000|2020-12-24 11:50:00|2030.5|2024.5|2031.3|2025.3|2031.3|2025.3|2030.5|2024.5|4
1608810900000|2020-12-24 11:55:00|2031.5|2025.5|2031.8|2025.8|2032.5|2026.5|2031.5|2025.5|8
1608811200000|2020-12-24 12:00:00|2031.5|2025.5|2030.8|2024.8|2031.8|2025.8|2030.8|2024.8|5
1608811500000|2020-12-24 12:05:00|2031.3|2025.3|2031|2025|2031.3|2025.3|2031|2025|2
1608811800000|2020-12-24 12:10:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.8|2024.8|8
1608812100000|2020-12-24 12:15:00|2031.5|2025.5|2031|2025|2032.3|2026.3|2031|2025|11
1608812400000|2020-12-24 12:20:00|2031.3|2025.3|2031.3|2025.3|2031.8|2025.8|2031.3|2025.3|4
1608812700000|2020-12-24 12:25:00|2031.5|2025.5|2028.5|2022.5|2031.5|2025.5|2028.3|2022.3|13
1608813000000|2020-12-24 12:30:00|2028.3|2022.3|2028.8|2022.8|2029.8|2023.8|2028.3|2022.3|16
1608813300000|2020-12-24 12:35:00|2029|2023|2028.3|2022.3|2029.3|2023.3|2028.3|2022.3|5
1608813600000|2020-12-24 12:40:00|2028.8|2022.8|2029.3|2023.3|2029.8|2023.8|2028.5|2022.5|10
1608813900000|2020-12-24 12:45:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|2
1608814200000|2020-12-24 12:50:00|2029|2023|2028.5|2022.5|2029.5|2023.5|2027.8|2021.8|21
1608814500000|2020-12-24 12:55:00|2028.8|2022.8|2028.3|2022.3|2030.3|2024.3|2028|2022|45
1608814800000|2020-12-24 13:00:00|2028.5|2022.5|2028|2022|2032|2026|2028|2022|61
1608815100000|2020-12-24 13:05:00|2029.5|2023.5|2028.8|2022.8|2029.8|2023.8|2028|2022|24
1608815400000|2020-12-24 13:10:00|2029|2023|2025.8|2019.8|2029|2023|2025.5|2019.5|31
1608815700000|2020-12-24 13:15:00|2026|2020|2027|2021|2027|2021|2025.5|2019.5|17
1608816000000|2020-12-24 13:20:00|2027.3|2021.3|2022.5|2016.5|2027.3|2021.3|2022.5|2016.5|26
1608816300000|2020-12-24 13:25:00|2022.3|2016.3|2024|2018|2024|2018|2021|2015|26
1608816600000|2020-12-24 13:30:00|2024.3|2018.3|2023.8|2017.8|2026.3|2020.3|2023.8|2017.8|29
1608816900000|2020-12-24 13:35:00|2024|2018|2027.5|2021.5|2027.5|2021.5|2022.8|2016.8|34
1608817200000|2020-12-24 13:40:00|2027.3|2021.3|2028|2022|2028|2022|2025|2019|47
1608817500000|2020-12-24 13:45:00|2028.3|2022.3|2027.8|2021.8|2030.5|2024.5|2027.8|2021.8|38
1608817800000|2020-12-24 13:50:00|2027.5|2021.5|2027.8|2021.8|2027.8|2021.8|2025|2019|13
1608818100000|2020-12-24 13:55:00|2027.5|2021.5|2028|2022|2028.5|2022.5|2027.5|2021.5|30
1608818400000|2020-12-24 14:00:00|2028.3|2022.3|2028|2022|2029|2023|2027.3|2021.3|35
1608818700000|2020-12-24 14:05:00|2028.3|2022.3|2027.8|2021.8|2028.8|2022.8|2027|2021|25
1608819000000|2020-12-24 14:10:00|2028|2022|2032.8|2026.8|2034.8|2028.8|2028|2022|87
1608819300000|2020-12-24 14:15:00|2032.5|2026.5|2030.3|2024.3|2032.5|2026.5|2029.3|2023.3|20
1608819600000|2020-12-24 14:20:00|2030|2024|2026.3|2020.3|2030|2024|2026|2020|40
1608819900000|2020-12-24 14:25:00|2026|2020|2024.8|2018.8|2028|2022|2024.5|2018.5|42
1608820200000|2020-12-24 14:30:00|2025|2019|2026.5|2020.5|2027.5|2021.5|2025|2019|22
1608820500000|2020-12-24 14:35:00|2027.5|2021.5|2028|2022|2028.8|2022.8|2027.5|2021.5|9
1608820800000|2020-12-24 14:40:00|2027.8|2021.8|2027.8|2021.8|2027.8|2021.8|2027.3|2021.3|5
1608821100000|2020-12-24 14:45:00|2028.5|2022.5|2029.5|2023.5|2029.5|2023.5|2028.5|2022.5|5
1608821400000|2020-12-24 14:50:00|2030.3|2024.3|2029.5|2023.5|2030.3|2024.3|2029|2023|13
1608821700000|2020-12-24 14:55:00|2029.3|2023.3|2030.8|2024.8|2030.8|2024.8|2029|2023|19
1608822000000|2020-12-24 15:00:00|2030.5|2024.5|2027.5|2021.5|2030.8|2024.8|2027.5|2021.5|19
1608822300000|2020-12-24 15:05:00|2027.8|2021.8|2029.8|2023.8|2030.5|2024.5|2027.8|2021.8|17
1608822600000|2020-12-24 15:10:00|2030|2024|2030.8|2024.8|2031|2025|2029.8|2023.8|6
1608822900000|2020-12-24 15:15:00|2030.5|2024.5|2031.5|2025.5|2031.5|2025.5|2029.5|2023.5|16
1608823200000|2020-12-24 15:20:00|2031.8|2025.8|2031|2025|2032|2026|2031|2025|6
1608823500000|2020-12-24 15:25:00|2031.3|2025.3|2030|2024|2031.3|2025.3|2029.8|2023.8|14
1608823800000|2020-12-24 15:30:00|2029.8|2023.8|2028.5|2022.5|2029.8|2023.8|2028.5|2022.5|5
1608824100000|2020-12-24 15:35:00|2028.3|2022.3|2027|2021|2028.3|2022.3|2027|2021|11
1608824400000|2020-12-24 15:40:00|2026.8|2020.8|2024.5|2018.5|2026.8|2020.8|2024.3|2018.3|12
1608824700000|2020-12-24 15:45:00|2024.8|2018.8|2026.5|2020.5|2027.3|2021.3|2024.3|2018.3|27
1608825000000|2020-12-24 15:50:00|2026|2020|2025.8|2019.8|2026.3|2020.3|2024.8|2018.8|16
1608825300000|2020-12-24 15:55:00|2025.5|2019.5|2025.5|2019.5|2026|2020|2025|2019|19
1608825600000|2020-12-24 16:00:00|2025.8|2019.8|2027|2021|2027.8|2021.8|2025.8|2019.8|12
1608825900000|2020-12-24 16:05:00|2027.3|2021.3|2027|2021|2028.5|2022.5|2026.8|2020.8|14
1608826200000|2020-12-24 16:10:00|2027.3|2021.3|2028|2022|2028|2022|2027.3|2021.3|6
1608826500000|2020-12-24 16:15:00|2027.8|2021.8|2027.5|2021.5|2027.8|2021.8|2027.5|2021.5|2
1608826800000|2020-12-24 16:20:00|2027.8|2021.8|2028|2022|2028.3|2022.3|2027.8|2021.8|6
1608827100000|2020-12-24 16:25:00|2028.3|2022.3|2030.3|2024.3|2030.3|2024.3|2028.3|2022.3|7
1608827400000|2020-12-24 16:30:00|2030.5|2024.5|2031.5|2025.5|2031.5|2025.5|2030.5|2024.5|3
1608827700000|2020-12-24 16:35:00|2032|2026|2030.3|2024.3|2032.5|2026.5|2030.3|2024.3|8
1608828000000|2020-12-24 16:40:00|2030.5|2024.5|2029.3|2023.3|2031|2025|2029.3|2023.3|23
1608828300000|2020-12-24 16:45:00|2029|2023|2024.8|2018.8|2029|2023|2024.5|2018.5|32
1608828600000|2020-12-24 16:50:00|2025|2019|2027.5|2021.5|2027.8|2021.8|2025|2019|28
1608828900000|2020-12-24 16:55:00|2027.8|2021.8|2027|2021|2027.8|2021.8|2026.3|2020.3|21
1608829200000|2020-12-24 17:00:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|24
1608829500000|2020-12-24 17:05:00|2026.8|2020.8|2027|2021|2027|2021|2026.8|2020.8|16
1608829800000|2020-12-24 17:10:00|2026.8|2020.8|2029.3|2023.3|2029.3|2023.3|2026.8|2020.8|25
1608830100000|2020-12-24 17:15:00|2029.5|2023.5|2028.5|2022.5|2029.8|2023.8|2028.3|2022.3|23
1608830400000|2020-12-24 17:20:00|2028.3|2022.3|2029.3|2023.3|2029.3|2023.3|2028.3|2022.3|23
1608830700000|2020-12-24 17:25:00|2029|2023|2029.3|2023.3|2029.3|2023.3|2029|2023|28
1608831000000|2020-12-24 17:30:00|2029|2023|2028.3|2022.3|2029|2023|2027.8|2021.8|8
1608831300000|2020-12-24 17:35:00|2028|2022|2027.3|2021.3|2028|2022|2027|2021|9
1608831600000|2020-12-24 17:40:00|2027.5|2021.5|2026.3|2020.3|2027.5|2021.5|2026.3|2020.3|8
1608832200000|2020-12-24 17:50:00|2026.5|2020.5|2027.5|2021.5|2027.5|2021.5|2026.5|2020.5|3
1608832500000|2020-12-24 17:55:00|2028.3|2022.3|2027.8|2021.8|2029|2023|2027.5|2021.5|12
1609203600000|2020-12-29 01:00:00|2001.1|1995.1|1998.4|1992.4|2002.9|1996.9|1996.1|1990.1|150
1609203900000|2020-12-29 01:05:00|1998.6|1992.6|2001.6|1995.6|2004.4|1998.4|1996.9|1990.9|167
1609204200000|2020-12-29 01:10:00|2001.9|1995.9|2001.1|1995.1|2004.9|1998.9|2000.9|1994.9|89
1609204500000|2020-12-29 01:15:00|2001.4|1995.4|2004.1|1998.1|2004.4|1998.4|2000.6|1994.6|65
1609204800000|2020-12-29 01:20:00|2003.9|1997.9|2002.9|1996.9|2005.6|1999.6|2001.9|1995.9|84
1609205100000|2020-12-29 01:25:00|2002.6|1996.6|1996.4|1990.4|2002.6|1996.6|1996.4|1990.4|64
1609205400000|2020-12-29 01:30:00|1996.6|1990.6|1997.9|1991.9|1997.9|1991.9|1995.1|1989.1|70
1609205700000|2020-12-29 01:35:00|1997.8|1991.8|1994.9|1988.9|1997.8|1991.8|1994.1|1988.1|117
1609206000000|2020-12-29 01:40:00|1994.8|1988.8|1996.5|1990.5|1997.1|1991.1|1994|1988|68
1609206300000|2020-12-29 01:45:00|1996.6|1990.6|1995.9|1989.9|1998.4|1992.4|1995.4|1989.4|20
1609206600000|2020-12-29 01:50:00|1995.6|1989.6|1993.4|1987.4|1995.9|1989.9|1992.9|1986.9|43
1609206900000|2020-12-29 01:55:00|1993.3|1987.3|1991.4|1985.4|1993.3|1987.3|1991.4|1985.4|18
1609207200000|2020-12-29 02:00:00|1991.6|1985.6|1993.1|1987.1|1993.4|1987.4|1990.6|1984.6|70
1609207500000|2020-12-29 02:05:00|1993.4|1987.4|1996.4|1990.4|1997.9|1991.9|1993.4|1987.4|63
1609207800000|2020-12-29 02:10:00|1996.6|1990.6|1996.6|1990.6|1997.1|1991.1|1994.1|1988.1|40
1609208100000|2020-12-29 02:15:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|2
1609208400000|2020-12-29 02:20:00|1997.1|1991.1|1999.6|1993.6|2000.9|1994.9|1997|1991|25
1609208700000|2020-12-29 02:25:00|1999.8|1993.8|1999.9|1993.9|2000.4|1994.4|1999.8|1993.8|5
1609209000000|2020-12-29 02:30:00|2000|1994|1998.8|1992.8|2000|1994|1998.4|1992.4|47
1609209300000|2020-12-29 02:35:00|1998.9|1992.9|1999.6|1993.6|2001.4|1995.4|1998.9|1992.9|27
1609209600000|2020-12-29 02:40:00|1999.4|1993.4|1997.6|1991.6|1999.4|1993.4|1996.9|1990.9|28
1609209900000|2020-12-29 02:45:00|1996.9|1990.9|1992.9|1986.9|1997.1|1991.1|1992.9|1986.9|41
1609210200000|2020-12-29 02:50:00|1992.6|1986.6|1991.6|1985.6|1993|1987|1990.6|1984.6|52
1609210500000|2020-12-29 02:55:00|1991.4|1985.4|1991.3|1985.3|1991.6|1985.6|1990.4|1984.4|24
1609210800000|2020-12-29 03:00:00|1991.9|1985.9|1992.6|1986.6|1993|1987|1990.4|1984.4|34
1609211100000|2020-12-29 03:05:00|1992.3|1986.3|1995.4|1989.4|1995.5|1989.5|1991.6|1985.6|48
1609211400000|2020-12-29 03:10:00|1995.5|1989.5|1991.9|1985.9|1996.4|1990.4|1991.6|1985.6|60
1609211700000|2020-12-29 03:15:00|1991.6|1985.6|1992.6|1986.6|1992.9|1986.9|1991.4|1985.4|31
1609212000000|2020-12-29 03:20:00|1992.9|1986.9|1994.4|1988.4|1995.4|1989.4|1992.4|1986.4|33
1609212300000|2020-12-29 03:25:00|1994.1|1988.1|1994|1988|1996.4|1990.4|1993.6|1987.6|32
1609212600000|2020-12-29 03:30:00|1994.4|1988.4|1996.1|1990.1|1996.4|1990.4|1994.4|1988.4|15
1609212900000|2020-12-29 03:35:00|1995.9|1989.9|1996.4|1990.4|1996.4|1990.4|1995.3|1989.3|11
1609213200000|2020-12-29 03:40:00|1996.3|1990.3|1995.4|1989.4|1996.3|1990.3|1994.9|1988.9|13
1609213800000|2020-12-29 03:50:00|1995.5|1989.5|1996.4|1990.4|1996.5|1990.5|1995.5|1989.5|5
1609214100000|2020-12-29 03:55:00|1996.1|1990.1|1998.6|1992.6|1998.6|1992.6|1996|1990|7
1609214400000|2020-12-29 04:00:00|1998.4|1992.4|1997.4|1991.4|1998.4|1992.4|1997.4|1991.4|10
1609214700000|2020-12-29 04:05:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1609215000000|2020-12-29 04:10:00|1997.4|1991.4|1997.1|1991.1|1998|1992|1997.1|1991.1|14
1609215300000|2020-12-29 04:15:00|1997.3|1991.3|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|7
1609215600000|2020-12-29 04:20:00|1997.3|1991.3|1997.5|1991.5|1998.3|1992.3|1997.3|1991.3|6
1609215900000|2020-12-29 04:25:00|1997.4|1991.4|1996.9|1990.9|1997.4|1991.4|1996.9|1990.9|3
1609216200000|2020-12-29 04:30:00|1996.6|1990.6|1998|1992|1998|1992|1996.4|1990.4|5
1609216500000|2020-12-29 04:35:00|1997.9|1991.9|1996.6|1990.6|1997.9|1991.9|1996.6|1990.6|7
1609216800000|2020-12-29 04:40:00|1996.4|1990.4|1996.5|1990.5|1996.5|1990.5|1996.4|1990.4|2
1609217100000|2020-12-29 04:45:00|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|2
1609217400000|2020-12-29 04:50:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|2
1609218300000|2020-12-29 05:05:00|1996.8|1990.8|1998.4|1992.4|1998.4|1992.4|1996.6|1990.6|14
1609218600000|2020-12-29 05:10:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1609218900000|2020-12-29 05:15:00|1998.1|1992.1|1998|1992|1998.1|1992.1|1998|1992|2
1609219500000|2020-12-29 05:25:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1609219800000|2020-12-29 05:30:00|1998.3|1992.3|1992.3|1986.3|2000|1994|1991.6|1985.6|68
1609220100000|2020-12-29 05:35:00|1992.4|1986.4|1990.6|1984.6|1993.4|1987.4|1990.4|1984.4|45
1609220400000|2020-12-29 05:40:00|1990.8|1984.8|1994.6|1988.6|1995.1|1989.1|1989.9|1983.9|80
1609220700000|2020-12-29 05:45:00|1994.4|1988.4|1992.6|1986.6|1995.5|1989.5|1992.6|1986.6|80
1609221000000|2020-12-29 05:50:00|1992.3|1986.3|1993.4|1987.4|1994.4|1988.4|1991.9|1985.9|28
1609221300000|2020-12-29 05:55:00|1993.1|1987.1|1989.4|1983.4|1993.1|1987.1|1989.4|1983.4|46
1609221600000|2020-12-29 06:00:00|1989.8|1983.8|1990.1|1984.1|1990.9|1984.9|1988.4|1982.4|38
1609221900000|2020-12-29 06:05:00|1990.4|1984.4|1991.6|1985.6|1992.6|1986.6|1989.1|1983.1|52
1609222200000|2020-12-29 06:10:00|1991.9|1985.9|1990.1|1984.1|1991.9|1985.9|1989.4|1983.4|33
1609222500000|2020-12-29 06:15:00|1990.4|1984.4|1990.9|1984.9|1990.9|1984.9|1989.9|1983.9|16
1609222800000|2020-12-29 06:20:00|1990.6|1984.6|1992.4|1986.4|1994.1|1988.1|1990.6|1984.6|41
1609223100000|2020-12-29 06:25:00|1992.5|1986.5|1994.1|1988.1|1994.6|1988.6|1991.9|1985.9|20
1609223400000|2020-12-29 06:30:00|1993.9|1987.9|1990.5|1984.5|1995.9|1989.9|1990.3|1984.3|61
1609223700000|2020-12-29 06:35:00|1990.8|1984.8|1989.9|1983.9|1991.4|1985.4|1989.9|1983.9|35
1609224000000|2020-12-29 06:40:00|1989.4|1983.4|1988.9|1982.9|1990.5|1984.5|1988.6|1982.6|37
1609224300000|2020-12-29 06:45:00|1989.6|1983.6|1989.6|1983.6|1990.4|1984.4|1988.8|1982.8|28
1609224600000|2020-12-29 06:50:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|43
1609224900000|2020-12-29 06:55:00|1988.9|1982.9|1991.1|1985.1|1992|1986|1988.9|1982.9|34
1609225200000|2020-12-29 07:00:00|1991.3|1985.3|1991.6|1985.6|1991.9|1985.9|1990.6|1984.6|12
1609225500000|2020-12-29 07:05:00|1991.1|1985.1|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|3
1609225800000|2020-12-29 07:10:00|1991.4|1985.4|1991.6|1985.6|1992.1|1986.1|1990.4|1984.4|16
1609226100000|2020-12-29 07:15:00|1991.9|1985.9|1992.9|1986.9|1993.8|1987.8|1991.3|1985.3|17
1609226400000|2020-12-29 07:20:00|1992.6|1986.6|1993.6|1987.6|1993.9|1987.9|1991.9|1985.9|9
1609226700000|2020-12-29 07:25:00|1993.5|1987.5|1994.1|1988.1|1994.1|1988.1|1992.9|1986.9|8
1609227000000|2020-12-29 07:30:00|1993.9|1987.9|1990.4|1984.4|1995.9|1989.9|1988.6|1982.6|36
1609227300000|2020-12-29 07:35:00|1990.6|1984.6|1989.4|1983.4|1991.1|1985.1|1989.3|1983.3|35
1609227600000|2020-12-29 07:40:00|1989.6|1983.6|1989.9|1983.9|1990.6|1984.6|1988.9|1982.9|18
1609227900000|2020-12-29 07:45:00|1989.4|1983.4|1987.9|1981.9|1990.4|1984.4|1987.9|1981.9|13
1609228200000|2020-12-29 07:50:00|1988.1|1982.1|1988.3|1982.3|1988.6|1982.6|1987.1|1981.1|16
1609228500000|2020-12-29 07:55:00|1987.8|1981.8|1986.8|1980.8|1988.8|1982.8|1986.3|1980.3|26
1609228800000|2020-12-29 08:00:00|1987|1981|1985.5|1979.5|1988.8|1982.8|1985.3|1979.3|35
1609229100000|2020-12-29 08:05:00|1985.3|1979.3|1986.8|1980.8|1986.8|1980.8|1985.3|1979.3|15
1609229400000|2020-12-29 08:10:00|1986.5|1980.5|1988|1982|1988.3|1982.3|1986.3|1980.3|15
1609229700000|2020-12-29 08:15:00|1987.8|1981.8|1993|1987|1993.3|1987.3|1987.8|1981.8|32
1609230000000|2020-12-29 08:20:00|1992.8|1986.8|1994.3|1988.3|1995|1989|1990.3|1984.3|37
1609230300000|2020-12-29 08:25:00|1994|1988|1994.3|1988.3|1995.5|1989.5|1992.3|1986.3|46
1609230600000|2020-12-29 08:30:00|1994.5|1988.5|1996.5|1990.5|1996.8|1990.8|1991.5|1985.5|62
1609230900000|2020-12-29 08:35:00|1996.3|1990.3|1998.5|1992.5|1999.8|1993.8|1995.8|1989.8|39
1609231200000|2020-12-29 08:40:00|1998.8|1992.8|2000.8|1994.8|2001.8|1995.8|1998.3|1992.3|40
1609231500000|2020-12-29 08:45:00|2001|1995|2001.5|1995.5|2002|1996|1997.8|1991.8|43
1609231800000|2020-12-29 08:50:00|2001.3|1995.3|2004.3|1998.3|2005.8|1999.8|2001.3|1995.3|64
1609232100000|2020-12-29 08:55:00|2004.8|1998.8|2004.8|1998.8|2005|1999|2003|1997|28
1609232400000|2020-12-29 09:00:00|2004.5|1998.5|2006.5|2000.5|2006.8|2000.8|2004|1998|47
1609232700000|2020-12-29 09:05:00|2006.3|2000.3|2005.8|1999.8|2006.5|2000.5|2004.8|1998.8|23
1609233000000|2020-12-29 09:10:00|2005.5|1999.5|2006.8|2000.8|2007|2001|2004.5|1998.5|37
1609233300000|2020-12-29 09:15:00|2007.8|2001.8|2007.8|2001.8|2009.5|2003.5|2007.3|2001.3|39
1609233600000|2020-12-29 09:20:00|2007.5|2001.5|2011.3|2005.3|2011.3|2005.3|2007.3|2001.3|26
1609233900000|2020-12-29 09:25:00|2011|2005|2010.8|2004.8|2012.8|2006.8|2009.5|2003.5|31
1609234200000|2020-12-29 09:30:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2007.8|2001.8|34
1609234500000|2020-12-29 09:35:00|2010.5|2004.5|2011.3|2005.3|2012|2006|2010.5|2004.5|20
1609234800000|2020-12-29 09:40:00|2011|2005|2009.8|2003.8|2011|2005|2009.5|2003.5|23
1609235100000|2020-12-29 09:45:00|2010|2004|2010.8|2004.8|2011.3|2005.3|2009.8|2003.8|21
1609235400000|2020-12-29 09:50:00|2011|2005|2010.3|2004.3|2011.5|2005.5|2010|2004|30
1609235700000|2020-12-29 09:55:00|2010.5|2004.5|2008.5|2002.5|2010.5|2004.5|2008|2002|43
1609236000000|2020-12-29 10:00:00|2008.3|2002.3|2007.8|2001.8|2009|2003|2007.8|2001.8|15
1609236300000|2020-12-29 10:05:00|2008|2002|2009.3|2003.3|2009.3|2003.3|2007.8|2001.8|8
1609236600000|2020-12-29 10:10:00|2009|2003|2010.3|2004.3|2010.8|2004.8|2009|2003|17
1609236900000|2020-12-29 10:15:00|2010|2004|2008.8|2002.8|2010.8|2004.8|2008.3|2002.3|21
1609237200000|2020-12-29 10:20:00|2009|2003|2008.8|2002.8|2009.3|2003.3|2008.8|2002.8|10
1609237500000|2020-12-29 10:25:00|2008.5|2002.5|2007.8|2001.8|2008.5|2002.5|2007.3|2001.3|10
1609237800000|2020-12-29 10:30:00|2007.5|2001.5|2008.5|2002.5|2008.8|2002.8|2007.3|2001.3|14
1609238100000|2020-12-29 10:35:00|2008.8|2002.8|2007.8|2001.8|2009|2003|2007.8|2001.8|8
1609238400000|2020-12-29 10:40:00|2008|2002|2008|2002|2008.3|2002.3|2007|2001|11
1609238700000|2020-12-29 10:45:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2007|2001|7
1609239000000|2020-12-29 10:50:00|2007|2001|2006.8|2000.8|2007.8|2001.8|2006.8|2000.8|8
1609239300000|2020-12-29 10:55:00|2006.5|2000.5|2007.3|2001.3|2007.3|2001.3|2006|2000|20
1609239600000|2020-12-29 11:00:00|2007|2001|2002.5|1996.5|2007|2001|2002.5|1996.5|14
1609239900000|2020-12-29 11:05:00|2002.8|1996.8|2003.5|1997.5|2004|1998|2002.8|1996.8|13
1609240200000|2020-12-29 11:10:00|2003.8|1997.8|2006|2000|2006.3|2000.3|2003.8|1997.8|12
1609240500000|2020-12-29 11:15:00|2005.8|1999.8|2005.8|1999.8|2006.5|2000.5|2005.8|1999.8|14
1609240800000|2020-12-29 11:20:00|2006|2000|2004.5|1998.5|2006.8|2000.8|2003.8|1997.8|17
1609241100000|2020-12-29 11:25:00|2004.3|1998.3|2003.5|1997.5|2004.3|1998.3|2003.5|1997.5|3
1609241400000|2020-12-29 11:30:00|2003.3|1997.3|2001.3|1995.3|2003.5|1997.5|2001|1995|17
1609241700000|2020-12-29 11:35:00|2001|1995|2001|1995|2002|1996|2000.3|1994.3|11
1609242000000|2020-12-29 11:40:00|2000.8|1994.8|2000.3|1994.3|2001|1995|1998.8|1992.8|17
1609242300000|2020-12-29 11:45:00|2000.5|1994.5|2001.5|1995.5|2001.5|1995.5|2000|1994|10
1609242600000|2020-12-29 11:50:00|2001.3|1995.3|1999|1993|2001.3|1995.3|1998.5|1992.5|11
1609242900000|2020-12-29 11:55:00|1999.3|1993.3|1999.8|1993.8|2001.3|1995.3|1999.3|1993.3|12
1609243200000|2020-12-29 12:00:00|2000|1994|1998.8|1992.8|2000.8|1994.8|1998.8|1992.8|19
1609243500000|2020-12-29 12:05:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1999|1993|2
1609243800000|2020-12-29 12:10:00|1999.5|1993.5|2000.5|1994.5|2000.8|1994.8|1999.5|1993.5|7
1609244100000|2020-12-29 12:15:00|2000.8|1994.8|2000.3|1994.3|2001.3|1995.3|1999.3|1993.3|16
1609244400000|2020-12-29 12:20:00|2000.5|1994.5|1999.8|1993.8|2000.8|1994.8|1999.8|1993.8|9
1609244700000|2020-12-29 12:25:00|1999.3|1993.3|2000.3|1994.3|2000.3|1994.3|1996.5|1990.5|39
1609245000000|2020-12-29 12:30:00|2000.5|1994.5|2002.3|1996.3|2002.3|1996.3|2000|1994|19
1609245300000|2020-12-29 12:35:00|2002|1996|2001|1995|2002|1996|2000.8|1994.8|19
1609245600000|2020-12-29 12:40:00|2001.3|1995.3|2001|1995|2001.3|1995.3|1999.8|1993.8|22
1609245900000|2020-12-29 12:45:00|2000.8|1994.8|1997|1991|2001.8|1995.8|1997|1991|41
1609246200000|2020-12-29 12:50:00|1996.8|1990.8|2000.8|1994.8|2000.8|1994.8|1996.8|1990.8|26
1609246500000|2020-12-29 12:55:00|2001|1995|2007.8|2001.8|2009.8|2003.8|2000.8|1994.8|112
1609246800000|2020-12-29 13:00:00|2008|2002|2002.5|1996.5|2008|2002|2001.5|1995.5|104
1609247100000|2020-12-29 13:05:00|2002.8|1996.8|1999.3|1993.3|2002.8|1996.8|1997.8|1991.8|80
1609247400000|2020-12-29 13:10:00|1999.5|1993.5|1999.3|1993.3|2000.5|1994.5|1997.8|1991.8|35
1609247700000|2020-12-29 13:15:00|1999.5|1993.5|1999.8|1993.8|2001.8|1995.8|1999.5|1993.5|14
1609248000000|2020-12-29 13:20:00|2000|1994|1998.5|1992.5|2000.8|1994.8|1997.8|1991.8|23
1609248300000|2020-12-29 13:25:00|1998.8|1992.8|1998.5|1992.5|1999.5|1993.5|1998.3|1992.3|39
1609248600000|2020-12-29 13:30:00|1998|1992|1997.5|1991.5|1999.3|1993.3|1997.5|1991.5|17
1609248900000|2020-12-29 13:35:00|1998.3|1992.3|2000.3|1994.3|2000.5|1994.5|1998.3|1992.3|24
1609249200000|2020-12-29 13:40:00|1999.8|1993.8|1998|1992|2000.8|1994.8|1998|1992|68
1609249500000|2020-12-29 13:45:00|1998.3|1992.3|2001.8|1995.8|2001.8|1995.8|1998.3|1992.3|26
1609249800000|2020-12-29 13:50:00|2002|1996|2004.3|1998.3|2004.5|1998.5|2001.3|1995.3|22
1609250100000|2020-12-29 13:55:00|2004.5|1998.5|2006.5|2000.5|2006.5|2000.5|2004.3|1998.3|46
1609250400000|2020-12-29 14:00:00|2006.3|2000.3|2008.3|2002.3|2009|2003|2006.3|2000.3|37
1609250700000|2020-12-29 14:05:00|2008.5|2002.5|2009|2003|2009.5|2003.5|2007.8|2001.8|51
1609251000000|2020-12-29 14:10:00|2009.3|2003.3|2012.5|2006.5|2012.8|2006.8|2009|2003|65
1609251300000|2020-12-29 14:15:00|2012.3|2006.3|2012.3|2006.3|2012.8|2006.8|2009.3|2003.3|50
1609251600000|2020-12-29 14:20:00|2012.5|2006.5|2015.5|2009.5|2015.5|2009.5|2011.5|2005.5|35
1609251900000|2020-12-29 14:25:00|2015.8|2009.8|2012.8|2006.8|2016.5|2010.5|2012.8|2006.8|42
1609252200000|2020-12-29 14:30:00|2011.8|2005.8|2012.8|2006.8|2012.8|2006.8|2011.3|2005.3|39
1609252500000|2020-12-29 14:35:00|2013|2007|2013.8|2007.8|2014.5|2008.5|2012|2006|28
1609252800000|2020-12-29 14:40:00|2014|2008|2012.5|2006.5|2015|2009|2012|2006|47
1609253100000|2020-12-29 14:45:00|2012.8|2006.8|2011|2005|2013.5|2007.5|2011|2005|29
1609253400000|2020-12-29 14:50:00|2011.3|2005.3|2010.5|2004.5|2015.8|2009.8|2010.5|2004.5|47
1609253700000|2020-12-29 14:55:00|2010.3|2004.3|2009|2003|2010.8|2004.8|2008.3|2002.3|73
1609254000000|2020-12-29 15:00:00|2008.8|2002.8|2008.3|2002.3|2009.3|2003.3|2007|2001|28
1609254300000|2020-12-29 15:05:00|2008.5|2002.5|2005.8|1999.8|2008.5|2002.5|2005.5|1999.5|30
1609254600000|2020-12-29 15:10:00|2006|2000|2005.8|1999.8|2007.5|2001.5|2005.3|1999.3|33
1609254900000|2020-12-29 15:15:00|2006|2000|2008|2002|2008.3|2002.3|2005.3|1999.3|23
1609255200000|2020-12-29 15:20:00|2008.3|2002.3|2009.3|2003.3|2009.3|2003.3|2006.3|2000.3|19
1609255500000|2020-12-29 15:25:00|2008.8|2002.8|2010|2004|2010.8|2004.8|2008|2002|13
1609255800000|2020-12-29 15:30:00|2010.3|2004.3|2008.8|2002.8|2010.5|2004.5|2008.3|2002.3|27
1609256100000|2020-12-29 15:35:00|2008.5|2002.5|2006.3|2000.3|2008.5|2002.5|2006|2000|22
1609256400000|2020-12-29 15:40:00|2006|2000|2005.8|1999.8|2006.8|2000.8|2005.3|1999.3|27
1609256700000|2020-12-29 15:45:00|2005.5|1999.5|2003.5|1997.5|2005.5|1999.5|2003.5|1997.5|5
1609257000000|2020-12-29 15:50:00|2003.8|1997.8|2002.8|1996.8|2004|1998|2002.8|1996.8|14
1609257300000|2020-12-29 15:55:00|2002|1996|2000.8|1994.8|2002|1996|2000.3|1994.3|36
1609257600000|2020-12-29 16:00:00|2001|1995|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|12
1609257900000|2020-12-29 16:05:00|1998.5|1992.5|2000|1994|2001|1995|1997.3|1991.3|26
1609258200000|2020-12-29 16:10:00|1999.8|1993.8|1998.8|1992.8|2004.3|1998.3|1998.5|1992.5|39
1609258500000|2020-12-29 16:15:00|1999|1993|1997|1991|1999|1993|1996.3|1990.3|20
1609258800000|2020-12-29 16:20:00|1996.8|1990.8|1994.3|1988.3|1996.8|1990.8|1993.3|1987.3|34
1609259100000|2020-12-29 16:25:00|1994.5|1988.5|1994.8|1988.8|1995|1989|1993.8|1987.8|11
1609259400000|2020-12-29 16:30:00|1995|1989|1992.5|1986.5|1997|1991|1991.5|1985.5|86
1609259700000|2020-12-29 16:35:00|1992.3|1986.3|1992.3|1986.3|1993|1987|1992|1986|27
1609260000000|2020-12-29 16:40:00|1992|1986|1992|1986|1992.8|1986.8|1990.3|1984.3|41
1609260300000|2020-12-29 16:45:00|1991.8|1985.8|1991.8|1985.8|1992|1986|1990.5|1984.5|27
1609260600000|2020-12-29 16:50:00|1991.5|1985.5|1990.8|1984.8|1992.3|1986.3|1990.3|1984.3|27
1609260900000|2020-12-29 16:55:00|1991|1985|1991.5|1985.5|1992|1986|1990.5|1984.5|14
1609261200000|2020-12-29 17:00:00|1991.8|1985.8|1990.5|1984.5|1991.8|1985.8|1990.5|1984.5|13
1609261500000|2020-12-29 17:05:00|1990.8|1984.8|1991|1985|1991|1985|1990.8|1984.8|2
1609261800000|2020-12-29 17:10:00|1991.5|1985.5|1992.5|1986.5|1992.5|1986.5|1991.5|1985.5|12
1609262100000|2020-12-29 17:15:00|1992.3|1986.3|1992.3|1986.3|1992.8|1986.8|1992.3|1986.3|5
1609262700000|2020-12-29 17:25:00|1992.5|1986.5|1992.5|1986.5|1992.8|1986.8|1992.5|1986.5|3
1609263000000|2020-12-29 17:30:00|1992.3|1986.3|1991.8|1985.8|1992.5|1986.5|1991.8|1985.8|7
1609263300000|2020-12-29 17:35:00|1991.3|1985.3|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|4
1609263600000|2020-12-29 17:40:00|1990.8|1984.8|1991.8|1985.8|1992.5|1986.5|1990.8|1984.8|13
1609263900000|2020-12-29 17:45:00|1992.5|1986.5|1991.5|1985.5|1992.5|1986.5|1991|1985|8
1609264200000|2020-12-29 17:50:00|1991.3|1985.3|1991.8|1985.8|1992.5|1986.5|1991.3|1985.3|9
1609264500000|2020-12-29 17:55:00|1991.5|1985.5|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|7
1609290000000|2020-12-30 01:00:00|1988.9|1982.9|1992.5|1986.5|1992.5|1986.5|1988.9|1982.9|18
1609290300000|2020-12-30 01:05:00|1992.6|1986.6|1997.1|1991.1|1997.9|1991.9|1992.6|1986.6|73
1609290600000|2020-12-30 01:10:00|1997.4|1991.4|1995.1|1989.1|1997.6|1991.6|1994.4|1988.4|23
1609290900000|2020-12-30 01:15:00|1995.4|1989.4|1995.6|1989.6|1997.6|1991.6|1995.4|1989.4|37
1609291200000|2020-12-30 01:20:00|1995.4|1989.4|1994.4|1988.4|1996.4|1990.4|1993.8|1987.8|47
1609291500000|2020-12-30 01:25:00|1994.3|1988.3|1994.9|1988.9|1994.9|1988.9|1993.6|1987.6|16
1609291800000|2020-12-30 01:30:00|1994.8|1988.8|1994.8|1988.8|1994.9|1988.9|1994.8|1988.8|3
1609292100000|2020-12-30 01:35:00|1994.6|1988.6|1996.1|1990.1|1996.4|1990.4|1994.6|1988.6|10
1609292400000|2020-12-30 01:40:00|1995.8|1989.8|1995.4|1989.4|1996.6|1990.6|1995.4|1989.4|9
1609292700000|2020-12-30 01:45:00|1995.1|1989.1|1994.4|1988.4|1995.1|1989.1|1994.1|1988.1|4
1609293000000|2020-12-30 01:50:00|1994.5|1988.5|1994.4|1988.4|1994.9|1988.9|1993.9|1987.9|11
1609293300000|2020-12-30 01:55:00|1994.5|1988.5|1993.8|1987.8|1994.5|1988.5|1993.8|1987.8|4
1609293600000|2020-12-30 02:00:00|1993.5|1987.5|1992.4|1986.4|1993.5|1987.5|1991.4|1985.4|28
1609293900000|2020-12-30 02:05:00|1992.1|1986.1|1991.5|1985.5|1993.4|1987.4|1991.4|1985.4|21
1609294200000|2020-12-30 02:10:00|1991.6|1985.6|1991|1985|1991.9|1985.9|1990.3|1984.3|22
1609294500000|2020-12-30 02:15:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1609295100000|2020-12-30 02:25:00|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1609295400000|2020-12-30 02:30:00|1991.6|1985.6|1989.1|1983.1|1991.6|1985.6|1987.9|1981.9|23
1609295700000|2020-12-30 02:35:00|1989.4|1983.4|1990.4|1984.4|1990.4|1984.4|1988.6|1982.6|10
1609296000000|2020-12-30 02:40:00|1990.1|1984.1|1992.9|1986.9|1992.9|1986.9|1990.1|1984.1|17
1609296300000|2020-12-30 02:45:00|1992.4|1986.4|1993.3|1987.3|1993.4|1987.4|1992.1|1986.1|13
1609296600000|2020-12-30 02:50:00|1993.1|1987.1|1994.1|1988.1|1994.1|1988.1|1992.9|1986.9|9
1609296900000|2020-12-30 02:55:00|1993.9|1987.9|1995.1|1989.1|1995.1|1989.1|1993.3|1987.3|22
1609297200000|2020-12-30 03:00:00|1994.9|1988.9|1994.9|1988.9|1995.1|1989.1|1994.9|1988.9|3
1609297500000|2020-12-30 03:05:00|1995|1989|1994.1|1988.1|1995|1989|1993.8|1987.8|10
1609297800000|2020-12-30 03:10:00|1993.9|1987.9|1993.8|1987.8|1994.3|1988.3|1993.8|1987.8|10
1609298100000|2020-12-30 03:15:00|1993.9|1987.9|1995.9|1989.9|1996.4|1990.4|1993.8|1987.8|26
1609298400000|2020-12-30 03:20:00|1996.1|1990.1|1995.9|1989.9|1997.3|1991.3|1995.6|1989.6|40
1609298700000|2020-12-30 03:25:00|1996.1|1990.1|1995.4|1989.4|1996.9|1990.9|1995.4|1989.4|20
1609299000000|2020-12-30 03:30:00|1995.1|1989.1|1994.8|1988.8|1995.1|1989.1|1994.6|1988.6|5
1609299300000|2020-12-30 03:35:00|1995|1989|1994.6|1988.6|1995.4|1989.4|1994.6|1988.6|6
1609300200000|2020-12-30 03:50:00|1995|1989|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|4
1609300500000|2020-12-30 03:55:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|2
1609300800000|2020-12-30 04:00:00|1994.4|1988.4|1994.3|1988.3|1994.6|1988.6|1994.3|1988.3|4
1609301100000|2020-12-30 04:05:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|3
1609302000000|2020-12-30 04:20:00|1994.9|1988.9|1995.6|1989.6|1995.9|1989.9|1994.9|1988.9|6
1609302300000|2020-12-30 04:25:00|1995.5|1989.5|1995.1|1989.1|1995.5|1989.5|1995.1|1989.1|2
1609303200000|2020-12-30 04:40:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1609303500000|2020-12-30 04:45:00|1995.6|1989.6|1995.4|1989.4|1995.9|1989.9|1995.4|1989.4|4
1609304400000|2020-12-30 05:00:00|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|3
1609305000000|2020-12-30 05:10:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1609305300000|2020-12-30 05:15:00|1996.4|1990.4|1997.1|1991.1|1997.1|1991.1|1996.4|1990.4|2
1609305600000|2020-12-30 05:20:00|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1609305900000|2020-12-30 05:25:00|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1997.1|1991.1|3
1609306200000|2020-12-30 05:30:00|1997.4|1991.4|1997.9|1991.9|1999.4|1993.4|1997.4|1991.4|17
1609306500000|2020-12-30 05:35:00|1997.6|1991.6|1996.3|1990.3|1998.1|1992.1|1995.6|1989.6|21
1609306800000|2020-12-30 05:40:00|1996.4|1990.4|1996.1|1990.1|1996.5|1990.5|1995.3|1989.3|20
1609307100000|2020-12-30 05:45:00|1996|1990|1997.1|1991.1|1997.6|1991.6|1995.9|1989.9|16
1609307400000|2020-12-30 05:50:00|1997.4|1991.4|1998.6|1992.6|1998.6|1992.6|1996.8|1990.8|22
1609307700000|2020-12-30 05:55:00|1998.9|1992.9|1999.3|1993.3|1999.4|1993.4|1998.6|1992.6|15
1609308000000|2020-12-30 06:00:00|1999.1|1993.1|1998.6|1992.6|1999.4|1993.4|1997.9|1991.9|20
1609308300000|2020-12-30 06:05:00|1999.1|1993.1|1999.5|1993.5|1999.8|1993.8|1998.6|1992.6|14
1609308600000|2020-12-30 06:10:00|1999.3|1993.3|1998.4|1992.4|1999.3|1993.3|1998|1992|14
1609308900000|2020-12-30 06:15:00|1998.8|1992.8|1999.3|1993.3|1999.4|1993.4|1997.9|1991.9|12
1609309200000|2020-12-30 06:20:00|1999.1|1993.1|1999.4|1993.4|2001.4|1995.4|1999.1|1993.1|25
1609309500000|2020-12-30 06:25:00|1999.8|1993.8|2000.1|1994.1|2002.4|1996.4|1999.8|1993.8|21
1609309800000|2020-12-30 06:30:00|2000.4|1994.4|2000.9|1994.9|2000.9|1994.9|2000.1|1994.1|14
1609310100000|2020-12-30 06:35:00|2001.1|1995.1|2000.6|1994.6|2001.1|1995.1|2000.1|1994.1|14
1609310400000|2020-12-30 06:40:00|2000.4|1994.4|2000.1|1994.1|2001|1995|2000.1|1994.1|11
1609310700000|2020-12-30 06:45:00|2000|1994|1999.6|1993.6|2000|1994|1999.3|1993.3|15
1609311000000|2020-12-30 06:50:00|1999.5|1993.5|1996.4|1990.4|1999.5|1993.5|1995.3|1989.3|18
1609311300000|2020-12-30 06:55:00|1996.5|1990.5|1998.5|1992.5|1999.1|1993.1|1995.9|1989.9|19
1609311600000|2020-12-30 07:00:00|1998.6|1992.6|1997|1991|1998.6|1992.6|1997|1991|7
1609311900000|2020-12-30 07:05:00|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1609312200000|2020-12-30 07:10:00|1996.4|1990.4|1995.4|1989.4|1996.4|1990.4|1995.1|1989.1|9
1609312500000|2020-12-30 07:15:00|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|3
1609312800000|2020-12-30 07:20:00|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1609313100000|2020-12-30 07:25:00|1996.9|1990.9|1996.8|1990.8|1997.9|1991.9|1996.8|1990.8|5
1609313400000|2020-12-30 07:30:00|1996.5|1990.5|1994.4|1988.4|1996.5|1990.5|1994.4|1988.4|8
1609313700000|2020-12-30 07:35:00|1994.9|1988.9|1993.5|1987.5|1995.4|1989.4|1993.4|1987.4|14
1609314000000|2020-12-30 07:40:00|1993.8|1987.8|1992.1|1986.1|1994.1|1988.1|1991.9|1985.9|14
1609314300000|2020-12-30 07:45:00|1991.9|1985.9|1992.1|1986.1|1992.3|1986.3|1991.9|1985.9|4
1609314600000|2020-12-30 07:50:00|1991.9|1985.9|1990.1|1984.1|1992.1|1986.1|1989.6|1983.6|14
1609314900000|2020-12-30 07:55:00|1990|1984|1991.3|1985.3|1992|1986|1990|1984|8
1609315200000|2020-12-30 08:00:00|1991.5|1985.5|1990.8|1984.8|1992.5|1986.5|1990.5|1984.5|29
1609315500000|2020-12-30 08:05:00|1990.3|1984.3|1989.3|1983.3|1990.5|1984.5|1989|1983|22
1609315800000|2020-12-30 08:10:00|1989|1983|1988.3|1982.3|1989|1983|1986.3|1980.3|15
1609316100000|2020-12-30 08:15:00|1988|1982|1990.5|1984.5|1991.3|1985.3|1987.5|1981.5|19
1609316400000|2020-12-30 08:20:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1989|1983|10
1609316700000|2020-12-30 08:25:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1990.3|1984.3|8
1609317000000|2020-12-30 08:30:00|1991.3|1985.3|1990.3|1984.3|1992.5|1986.5|1990.3|1984.3|21
1609317300000|2020-12-30 08:35:00|1990.5|1984.5|1990.5|1984.5|1990.8|1984.8|1989|1983|17
1609317600000|2020-12-30 08:40:00|1990.3|1984.3|1990.5|1984.5|1990.8|1984.8|1988.8|1982.8|20
1609317900000|2020-12-30 08:45:00|1990.3|1984.3|1991.8|1985.8|1992.3|1986.3|1990|1984|21
1609318200000|2020-12-30 08:50:00|1992|1986|1991.5|1985.5|1992.3|1986.3|1991.3|1985.3|14
1609318500000|2020-12-30 08:55:00|1992.3|1986.3|1993.5|1987.5|1995|1989|1992|1986|18
1609318800000|2020-12-30 09:00:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1991.8|1985.8|32
1609319100000|2020-12-30 09:05:00|1992.5|1986.5|1992.3|1986.3|1992.8|1986.8|1991.5|1985.5|18
1609319400000|2020-12-30 09:10:00|1992|1986|1991.3|1985.3|1992.3|1986.3|1990.5|1984.5|33
1609319700000|2020-12-30 09:15:00|1991.5|1985.5|1992.3|1986.3|1992.5|1986.5|1991.3|1985.3|10
1609320000000|2020-12-30 09:20:00|1992|1986|1994|1988|1995.8|1989.8|1991.8|1985.8|32
1609320300000|2020-12-30 09:25:00|1994.3|1988.3|1997|1991|1997|1991|1994|1988|15
1609320600000|2020-12-30 09:30:00|1997.3|1991.3|1997.8|1991.8|1998|1992|1996.3|1990.3|33
1609320900000|2020-12-30 09:35:00|1998|1992|1998|1992|1998|1992|1997.3|1991.3|11
1609321200000|2020-12-30 09:40:00|1998.3|1992.3|1998|1992|1999.8|1993.8|1998|1992|11
1609321500000|2020-12-30 09:45:00|1997.8|1991.8|1997.3|1991.3|1998.3|1992.3|1997|1991|14
1609321800000|2020-12-30 09:50:00|1997|1991|1997.3|1991.3|1997.3|1991.3|1996|1990|6
1609322100000|2020-12-30 09:55:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1996.8|1990.8|8
1609322400000|2020-12-30 10:00:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1996|1990|11
1609322700000|2020-12-30 10:05:00|1997.3|1991.3|1995.8|1989.8|1997.3|1991.3|1995.8|1989.8|5
1609323000000|2020-12-30 10:10:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|5
1609323300000|2020-12-30 10:15:00|1996.3|1990.3|1997.8|1991.8|1998.3|1992.3|1995.5|1989.5|18
1609323600000|2020-12-30 10:20:00|1998|1992|1999.3|1993.3|1999.3|1993.3|1998|1992|24
1609323900000|2020-12-30 10:25:00|1999.5|1993.5|2000.8|1994.8|2000.8|1994.8|1999.3|1993.3|12
1609324200000|2020-12-30 10:30:00|2000.5|1994.5|2000.3|1994.3|2002|1996|2000.3|1994.3|16
1609324500000|2020-12-30 10:35:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|2000|1994|14
1609324800000|2020-12-30 10:40:00|2000|1994|2000|1994|2000|1994|1999.8|1993.8|3
1609325100000|2020-12-30 10:45:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1609325400000|2020-12-30 10:50:00|2000|1994|2000.8|1994.8|2000.8|1994.8|2000|1994|5
1609325700000|2020-12-30 10:55:00|2001.3|1995.3|2000|1994|2001.3|1995.3|1999.3|1993.3|9
1609326000000|2020-12-30 11:00:00|2000.3|1994.3|2002.3|1996.3|2002.3|1996.3|2000.3|1994.3|19
1609326300000|2020-12-30 11:05:00|2002|1996|2002|1996|2003.3|1997.3|2001.3|1995.3|15
1609326600000|2020-12-30 11:10:00|2002.5|1996.5|2004|1998|2004.5|1998.5|2002.3|1996.3|19
1609326900000|2020-12-30 11:15:00|2003.8|1997.8|2003.8|1997.8|2005.5|1999.5|2003.5|1997.5|24
1609327200000|2020-12-30 11:20:00|2003.5|1997.5|2003.8|1997.8|2005|1999|2003.3|1997.3|19
1609327500000|2020-12-30 11:25:00|2004.3|1998.3|2002.8|1996.8|2004.3|1998.3|2002.5|1996.5|25
1609327800000|2020-12-30 11:30:00|2003|1997|2004.3|1998.3|2004.8|1998.8|2003|1997|12
1609328100000|2020-12-30 11:35:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|2
1609328400000|2020-12-30 11:40:00|2004|1998|2004.3|1998.3|2004.5|1998.5|2003.3|1997.3|14
1609328700000|2020-12-30 11:45:00|2004.5|1998.5|2003.8|1997.8|2005.5|1999.5|2003.8|1997.8|12
1609329000000|2020-12-30 11:50:00|2004|1998|2004.3|1998.3|2004.3|1998.3|2004|1998|2
1609329300000|2020-12-30 11:55:00|2004.5|1998.5|2004.8|1998.8|2005|1999|2004.5|1998.5|4
1609329600000|2020-12-30 12:00:00|2004.5|1998.5|2003.8|1997.8|2004.5|1998.5|2003.3|1997.3|10
1609329900000|2020-12-30 12:05:00|2004.3|1998.3|2004|1998|2005|1999|2003.8|1997.8|10
1609330200000|2020-12-30 12:10:00|2003.8|1997.8|2002.8|1996.8|2003.8|1997.8|2002.5|1996.5|6
1609330500000|2020-12-30 12:15:00|2003|1997|2002.5|1996.5|2003.5|1997.5|2002.5|1996.5|9
1609330800000|2020-12-30 12:20:00|2002|1996|2004.5|1998.5|2004.5|1998.5|2001.8|1995.8|18
1609331100000|2020-12-30 12:25:00|2004.3|1998.3|2004.3|1998.3|2005|1999|2004.3|1998.3|12
1609331400000|2020-12-30 12:30:00|2004.5|1998.5|2004.3|1998.3|2004.8|1998.8|2003|1997|22
1609331700000|2020-12-30 12:35:00|2004.5|1998.5|2004.5|1998.5|2005|1999|2004.3|1998.3|8
1609332000000|2020-12-30 12:40:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2004|1998|3
1609332300000|2020-12-30 12:45:00|2003.8|1997.8|2002.5|1996.5|2004|1998|2002.5|1996.5|8
1609332600000|2020-12-30 12:50:00|2002.3|1996.3|2002.3|1996.3|2003|1997|2001.8|1995.8|21
1609332900000|2020-12-30 12:55:00|2002|1996|1998.5|1992.5|2002|1996|1998.5|1992.5|79
1609333200000|2020-12-30 13:00:00|1998.8|1992.8|1999.3|1993.3|2000|1994|1997.8|1991.8|41
1609333500000|2020-12-30 13:05:00|1999|1993|1997.5|1991.5|1999.3|1993.3|1995.8|1989.8|30
1609333800000|2020-12-30 13:10:00|1997.8|1991.8|1997.3|1991.3|1998.8|1992.8|1997.3|1991.3|15
1609334100000|2020-12-30 13:15:00|1997.5|1991.5|1999.8|1993.8|2001|1995|1997.3|1991.3|31
1609334400000|2020-12-30 13:20:00|2000|1994|2002.5|1996.5|2002.5|1996.5|1999.5|1993.5|23
1609334700000|2020-12-30 13:25:00|2002.8|1996.8|2005.8|1999.8|2005.8|1999.8|2002|1996|37
1609335000000|2020-12-30 13:30:00|2006|2000|2003.3|1997.3|2006|2000|2003|1997|26
1609335300000|2020-12-30 13:35:00|2003.5|1997.5|2002.8|1996.8|2004.5|1998.5|2002.3|1996.3|26
1609335600000|2020-12-30 13:40:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2001.5|1995.5|23
1609335900000|2020-12-30 13:45:00|2002.8|1996.8|2001.8|1995.8|2003|1997|2001.8|1995.8|15
1609336200000|2020-12-30 13:50:00|2001.3|1995.3|2001.8|1995.8|2002.5|1996.5|2001|1995|16
1609336500000|2020-12-30 13:55:00|2002|1996|2002.8|1996.8|2002.8|1996.8|2001.8|1995.8|16
1609336800000|2020-12-30 14:00:00|2003|1997|2003.8|1997.8|2004|1998|2003|1997|10
1609337100000|2020-12-30 14:05:00|2003.5|1997.5|2003.3|1997.3|2003.8|1997.8|2003|1997|8
1609337400000|2020-12-30 14:10:00|2003.5|1997.5|2004.3|1998.3|2004.3|1998.3|2002.8|1996.8|13
1609337700000|2020-12-30 14:15:00|2004.5|1998.5|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|16
1609338000000|2020-12-30 14:20:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2002.8|1996.8|21
1609338300000|2020-12-30 14:25:00|2004.8|1998.8|2004.8|1998.8|2005.5|1999.5|2004|1998|21
1609338600000|2020-12-30 14:30:00|2005|1999|2008.3|2002.3|2009.8|2003.8|2004.8|1998.8|31
1609338900000|2020-12-30 14:35:00|2008.5|2002.5|2008.8|2002.8|2010|2004|2008.5|2002.5|30
1609339200000|2020-12-30 14:40:00|2009|2003|2009.8|2003.8|2010|2004|2008.5|2002.5|22
1609339500000|2020-12-30 14:45:00|2009.3|2003.3|2007|2001|2009.5|2003.5|2006.5|2000.5|35
1609339800000|2020-12-30 14:50:00|2006.8|2000.8|2007|2001|2007|2001|2005.8|1999.8|20
1609340100000|2020-12-30 14:55:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2006.3|2000.3|15
1609340400000|2020-12-30 15:00:00|2007.5|2001.5|2009.8|2003.8|2009.8|2003.8|2007.3|2001.3|18
1609340700000|2020-12-30 15:05:00|2010|2004|2007.8|2001.8|2010.3|2004.3|2007.3|2001.3|28
1609341000000|2020-12-30 15:10:00|2007.5|2001.5|2006.5|2000.5|2007.5|2001.5|2006.5|2000.5|8
1609341300000|2020-12-30 15:15:00|2006.3|2000.3|2007.8|2001.8|2007.8|2001.8|2006.3|2000.3|5
1609341600000|2020-12-30 15:20:00|2007.5|2001.5|2006|2000|2007.8|2001.8|2005.8|1999.8|13
1609341900000|2020-12-30 15:25:00|2006.3|2000.3|2004.8|1998.8|2006.3|2000.3|2004.8|1998.8|16
1609342200000|2020-12-30 15:30:00|2005|1999|2005.8|1999.8|2006|2000|2003.8|1997.8|16
1609342500000|2020-12-30 15:35:00|2006|2000|2007|2001|2008|2002|2006|2000|13
1609342800000|2020-12-30 15:40:00|2007.3|2001.3|2007.8|2001.8|2007.8|2001.8|2005.8|1999.8|15
1609343100000|2020-12-30 15:45:00|2008|2002|2009.3|2003.3|2009.3|2003.3|2007.3|2001.3|14
1609343400000|2020-12-30 15:50:00|2009|2003|2008.5|2002.5|2009.3|2003.3|2008.3|2002.3|12
1609343700000|2020-12-30 15:55:00|2008.8|2002.8|2009.8|2003.8|2009.8|2003.8|2008.8|2002.8|9
1609344000000|2020-12-30 16:00:00|2009.5|2003.5|2006.3|2000.3|2009.5|2003.5|2005.8|1999.8|22
1609344300000|2020-12-30 16:05:00|2006.5|2000.5|2007.5|2001.5|2007.8|2001.8|2006.5|2000.5|8
1609344600000|2020-12-30 16:10:00|2007.3|2001.3|2006|2000|2007.3|2001.3|2006|2000|12
1609344900000|2020-12-30 16:15:00|2005.5|1999.5|2004|1998|2006|2000|2003.5|1997.5|18
1609345200000|2020-12-30 16:20:00|2004.3|1998.3|2005.3|1999.3|2005.5|1999.5|2004.3|1998.3|17
1609345500000|2020-12-30 16:25:00|2005.5|1999.5|2004|1998|2008.5|2002.5|2003.8|1997.8|33
1609345800000|2020-12-30 16:30:00|2003.8|1997.8|2004.5|1998.5|2005.5|1999.5|1998.5|1992.5|197
1609346100000|2020-12-30 16:35:00|2005|1999|2004.8|1998.8|2005.5|1999.5|2004.5|1998.5|18
1609346400000|2020-12-30 16:40:00|2004.5|1998.5|2005|1999|2005|1999|2003.5|1997.5|15
1609346700000|2020-12-30 16:45:00|2005.3|1999.3|2005.8|1999.8|2006.3|2000.3|2005.3|1999.3|10
1609347000000|2020-12-30 16:50:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|1
1609347300000|2020-12-30 16:55:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2004|1998|6
1609347600000|2020-12-30 17:00:00|2004.8|1998.8|2005|1999|2005|1999|2004.8|1998.8|2
1609347900000|2020-12-30 17:05:00|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1609348200000|2020-12-30 17:10:00|2004.5|1998.5|2003.3|1997.3|2004.5|1998.5|2003|1997|4
1609348500000|2020-12-30 17:15:00|2003|1997|2002.5|1996.5|2003|1997|2001.8|1995.8|7
1609348800000|2020-12-30 17:20:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2002|1996|4
1609349100000|2020-12-30 17:25:00|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|1
1609349400000|2020-12-30 17:30:00|2002|1996|2002.3|1996.3|2002.5|1996.5|2001.8|1995.8|8
1609349700000|2020-12-30 17:35:00|2002.5|1996.5|2001.3|1995.3|2003.3|1997.3|2001.3|1995.3|10
1609350000000|2020-12-30 17:40:00|2001|1995|2000.5|1994.5|2001|1995|2000.5|1994.5|2
1609350300000|2020-12-30 17:45:00|2000.3|1994.3|2000.5|1994.5|2000.5|1994.5|1999.5|1993.5|4
1609350600000|2020-12-30 17:50:00|2000.8|1994.8|2001|1995|2001|1995|2000.8|1994.8|2
1609350900000|2020-12-30 17:55:00|2001.3|1995.3|2001.5|1995.5|2001.5|1995.5|2001|1995|8
1609376400000|2020-12-31 01:00:00|2003.9|1997.9|2002.9|1996.9|2004.1|1998.1|2002.9|1996.9|11
1609376700000|2020-12-31 01:05:00|2002.6|1996.6|1998.9|1992.9|2002.6|1996.6|1998.9|1992.9|18
1609377000000|2020-12-31 01:10:00|1999.1|1993.1|2000.1|1994.1|2000.4|1994.4|1998.9|1992.9|10
1609377300000|2020-12-31 01:15:00|2000.5|1994.5|1999.5|1993.5|2001.1|1995.1|1999.5|1993.5|7
1609377600000|2020-12-31 01:20:00|1999.4|1993.4|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|6
1609377900000|2020-12-31 01:25:00|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1609378200000|2020-12-31 01:30:00|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1609378500000|2020-12-31 01:35:00|1999.4|1993.4|1998.6|1992.6|1999.6|1993.6|1998.6|1992.6|10
1609378800000|2020-12-31 01:40:00|1998.3|1992.3|1996.4|1990.4|1998.3|1992.3|1995.9|1989.9|25
1609379100000|2020-12-31 01:45:00|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|2
1609379400000|2020-12-31 01:50:00|1996.1|1990.1|1996.1|1990.1|1996.6|1990.6|1995.6|1989.6|8
1609379700000|2020-12-31 01:55:00|1996.6|1990.6|1996.5|1990.5|1997.1|1991.1|1996.1|1990.1|14
1609380000000|2020-12-31 02:00:00|1996.6|1990.6|1997.1|1991.1|1998.5|1992.5|1996.6|1990.6|20
1609380300000|2020-12-31 02:05:00|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1996.4|1990.4|25
1609380600000|2020-12-31 02:10:00|1997.6|1991.6|1997.4|1991.4|1998.6|1992.6|1997.1|1991.1|24
1609380900000|2020-12-31 02:15:00|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1609381200000|2020-12-31 02:20:00|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1609381800000|2020-12-31 02:30:00|1998.4|1992.4|1999.1|1993.1|1999.1|1993.1|1997.6|1991.6|14
1609382100000|2020-12-31 02:35:00|1998.9|1992.9|2000.1|1994.1|2002.1|1996.1|1998.6|1992.6|35
1609382400000|2020-12-31 02:40:00|1999.9|1993.9|1999.9|1993.9|2000.1|1994.1|1998.9|1992.9|22
1609382700000|2020-12-31 02:45:00|1999.6|1993.6|1997.9|1991.9|1999.6|1993.6|1997.9|1991.9|30
1609383000000|2020-12-31 02:50:00|1998.3|1992.3|1997.6|1991.6|1998.6|1992.6|1997.6|1991.6|22
1609383300000|2020-12-31 02:55:00|1997.9|1991.9|1998.6|1992.6|1998.6|1992.6|1997.6|1991.6|49
1609383600000|2020-12-31 03:00:00|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1997.9|1991.9|19
1609383900000|2020-12-31 03:05:00|1998.9|1992.9|1996.6|1990.6|1999.1|1993.1|1996.6|1990.6|17
1609384200000|2020-12-31 03:10:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|3
1609384500000|2020-12-31 03:15:00|1996.9|1990.9|1995.6|1989.6|1997.6|1991.6|1995.4|1989.4|20
1609384800000|2020-12-31 03:20:00|1995.4|1989.4|1995.1|1989.1|1995.9|1989.9|1993.3|1987.3|24
1609385100000|2020-12-31 03:25:00|1993.9|1987.9|1993.1|1987.1|1994.1|1988.1|1992.4|1986.4|42
1609385400000|2020-12-31 03:30:00|1992.8|1986.8|1993.9|1987.9|1993.9|1987.9|1992.8|1986.8|7
1609385700000|2020-12-31 03:35:00|1994.1|1988.1|1995.6|1989.6|1995.8|1989.8|1993.9|1987.9|6
1609386000000|2020-12-31 03:40:00|1995.4|1989.4|1994.5|1988.5|1995.4|1989.4|1994.5|1988.5|2
1609386300000|2020-12-31 03:45:00|1994.6|1988.6|1995.5|1989.5|1995.5|1989.5|1994.5|1988.5|4
1609386600000|2020-12-31 03:50:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1609386900000|2020-12-31 03:55:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.9|1989.9|2
1609387200000|2020-12-31 04:00:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1609387800000|2020-12-31 04:10:00|1996.9|1990.9|1997.5|1991.5|1997.5|1991.5|1996.9|1990.9|2
1609388100000|2020-12-31 04:15:00|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1609388400000|2020-12-31 04:20:00|1997.5|1991.5|1996.6|1990.6|1997.5|1991.5|1996.6|1990.6|3
1609389300000|2020-12-31 04:35:00|1995.8|1989.8|1996.4|1990.4|1996.4|1990.4|1995.8|1989.8|3
1609389900000|2020-12-31 04:45:00|1996.3|1990.3|1995.6|1989.6|1996.3|1990.3|1995.6|1989.6|3
1609390200000|2020-12-31 04:50:00|1995.5|1989.5|1995.9|1989.9|1995.9|1989.9|1995.1|1989.1|6
1609390500000|2020-12-31 04:55:00|1996|1990|1996.6|1990.6|1996.6|1990.6|1996|1990|2
1609390800000|2020-12-31 05:00:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1609391400000|2020-12-31 05:10:00|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.6|1990.6|2
1609391700000|2020-12-31 05:15:00|1997.1|1991.1|1997.5|1991.5|1997.5|1991.5|1997.1|1991.1|3
1609392000000|2020-12-31 05:20:00|1997.6|1991.6|1998.4|1992.4|1998.4|1992.4|1997.6|1991.6|3
1609392300000|2020-12-31 05:25:00|1998.6|1992.6|1997.6|1991.6|1998.6|1992.6|1997.6|1991.6|3
1609392600000|2020-12-31 05:30:00|1997.4|1991.4|1997.1|1991.1|1998.3|1992.3|1996.6|1990.6|47
1609392900000|2020-12-31 05:35:00|1997.6|1991.6|1997.1|1991.1|1998.6|1992.6|1997.1|1991.1|23
1609393200000|2020-12-31 05:40:00|1996.6|1990.6|1996.4|1990.4|1997.4|1991.4|1996.1|1990.1|18
1609393500000|2020-12-31 05:45:00|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1995.8|1989.8|20
1609393800000|2020-12-31 05:50:00|1996.9|1990.9|1996.9|1990.9|1997.4|1991.4|1996.6|1990.6|8
1609394100000|2020-12-31 05:55:00|1997.1|1991.1|1997.1|1991.1|1997.6|1991.6|1995.9|1989.9|21
1609394400000|2020-12-31 06:00:00|1997.4|1991.4|1996.9|1990.9|1998.6|1992.6|1996.9|1990.9|30
1609394700000|2020-12-31 06:05:00|1997.1|1991.1|1997.6|1991.6|1997.6|1991.6|1996.9|1990.9|18
1609395000000|2020-12-31 06:10:00|1997.9|1991.9|1998.4|1992.4|1998.6|1992.6|1996.4|1990.4|23
1609395300000|2020-12-31 06:15:00|1998.6|1992.6|1997.6|1991.6|1998.6|1992.6|1996.6|1990.6|21
1609395600000|2020-12-31 06:20:00|1997.4|1991.4|1997.4|1991.4|1998.6|1992.6|1997.4|1991.4|34
1609395900000|2020-12-31 06:25:00|1997.6|1991.6|1997.1|1991.1|1998.1|1992.1|1996.6|1990.6|21
1609396200000|2020-12-31 06:30:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.6|1990.6|8
1609396500000|2020-12-31 06:35:00|1996.6|1990.6|1996.9|1990.9|1997.4|1991.4|1996.4|1990.4|12
1609396800000|2020-12-31 06:40:00|1997.6|1991.6|1996.9|1990.9|1997.6|1991.6|1996.9|1990.9|11
1609397100000|2020-12-31 06:45:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|11
1609397400000|2020-12-31 06:50:00|1996.4|1990.4|1995|1989|1996.4|1990.4|1995|1989|10
1609397700000|2020-12-31 06:55:00|1995.1|1989.1|1995.6|1989.6|1996.9|1990.9|1995|1989|19
1609398000000|2020-12-31 07:00:00|1995.9|1989.9|1996.6|1990.6|1996.6|1990.6|1995.1|1989.1|9
1609398300000|2020-12-31 07:05:00|1996.4|1990.4|1997.4|1991.4|1997.4|1991.4|1996.4|1990.4|5
1609398600000|2020-12-31 07:10:00|1997.1|1991.1|1996.6|1990.6|1997.1|1991.1|1996.6|1990.6|2
1609398900000|2020-12-31 07:15:00|1996.9|1990.9|1991.6|1985.6|1997|1991|1991.4|1985.4|12
1609399200000|2020-12-31 07:20:00|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1609399500000|2020-12-31 07:25:00|1991.4|1985.4|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|3
1609399800000|2020-12-31 07:30:00|1991.6|1985.6|1991.3|1985.3|1991.9|1985.9|1991.3|1985.3|4
1609400100000|2020-12-31 07:35:00|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1990.6|1984.6|12
1609400400000|2020-12-31 07:40:00|1991.6|1985.6|1989.9|1983.9|1991.8|1985.8|1989.6|1983.6|9
1609401000000|2020-12-31 07:50:00|1989.4|1983.4|1989.6|1983.6|1990.9|1984.9|1989.4|1983.4|19
1609401300000|2020-12-31 07:55:00|1989.5|1983.5|1992.8|1986.8|1993.5|1987.5|1989.5|1983.5|24
1609401600000|2020-12-31 08:00:00|1993.5|1987.5|1993.8|1987.8|1993.8|1987.8|1990.3|1984.3|36
1609401900000|2020-12-31 08:05:00|1993.5|1987.5|1994.5|1988.5|1995.8|1989.8|1993|1987|32
1609402200000|2020-12-31 08:10:00|1994.8|1988.8|1992.8|1986.8|1994.8|1988.8|1992.5|1986.5|28
1609402500000|2020-12-31 08:15:00|1994|1988|1992.5|1986.5|1994.3|1988.3|1992.5|1986.5|24
1609402800000|2020-12-31 08:20:00|1992.8|1986.8|1994.5|1988.5|1995.5|1989.5|1992.8|1986.8|22
1609403100000|2020-12-31 08:25:00|1994.3|1988.3|1994.3|1988.3|1995|1989|1991.3|1985.3|27
1609403400000|2020-12-31 08:30:00|1994.5|1988.5|1990.8|1984.8|1997|1991|1990.8|1984.8|36
1609403700000|2020-12-31 08:35:00|1990.5|1984.5|1990.5|1984.5|1991.3|1985.3|1990.3|1984.3|9
1609404000000|2020-12-31 08:40:00|1990.8|1984.8|1990.8|1984.8|1991.8|1985.8|1990.3|1984.3|11
1609404300000|2020-12-31 08:45:00|1990.3|1984.3|1991|1985|1991|1985|1989.3|1983.3|8
1609404600000|2020-12-31 08:50:00|1991.3|1985.3|1991|1985|1991.8|1985.8|1991|1985|13
1609404900000|2020-12-31 08:55:00|1990.8|1984.8|1990.5|1984.5|1992|1986|1990.3|1984.3|15
1609405200000|2020-12-31 09:00:00|1990.3|1984.3|1990.5|1984.5|1992|1986|1990|1984|18
1609405500000|2020-12-31 09:05:00|1990.3|1984.3|1990.3|1984.3|1991.3|1985.3|1990|1984|12
1609405800000|2020-12-31 09:10:00|1989.8|1983.8|1990.3|1984.3|1990.3|1984.3|1989.5|1983.5|4
1609406100000|2020-12-31 09:15:00|1991.3|1985.3|1990.3|1984.3|1991.5|1985.5|1989.5|1983.5|12
1609406400000|2020-12-31 09:20:00|1989.8|1983.8|1988.3|1982.3|1990.5|1984.5|1987.5|1981.5|24
1609406700000|2020-12-31 09:25:00|1988.5|1982.5|1989|1983|1990|1984|1988.5|1982.5|20
1609407000000|2020-12-31 09:30:00|1988.8|1982.8|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|17
1609407300000|2020-12-31 09:35:00|1988.3|1982.3|1987.8|1981.8|1988.5|1982.5|1987.5|1981.5|9
1609407600000|2020-12-31 09:40:00|1988.3|1982.3|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|6
1609407900000|2020-12-31 09:45:00|1988.5|1982.5|1985.5|1979.5|1988.5|1982.5|1985.3|1979.3|17
1609408200000|2020-12-31 09:50:00|1985.8|1979.8|1986.8|1980.8|1986.8|1980.8|1985.5|1979.5|9
1609408500000|2020-12-31 09:55:00|1987|1981|1987.3|1981.3|1987.5|1981.5|1986.8|1980.8|12
1609408800000|2020-12-31 10:00:00|1987.5|1981.5|1989|1983|1989.3|1983.3|1987.3|1981.3|19
1609409100000|2020-12-31 10:05:00|1988.5|1982.5|1989.3|1983.3|1989.3|1983.3|1987.8|1981.8|16
1609409400000|2020-12-31 10:10:00|1989.5|1983.5|1988.8|1982.8|1991|1985|1988.8|1982.8|18
1609409700000|2020-12-31 10:15:00|1989.3|1983.3|1989.8|1983.8|1990.3|1984.3|1989.3|1983.3|10
1609410000000|2020-12-31 10:20:00|1990|1984|1990.8|1984.8|1991.8|1985.8|1989.8|1983.8|22
1609410300000|2020-12-31 10:25:00|1991|1985|1991.3|1985.3|1991.3|1985.3|1990.8|1984.8|16
1609410600000|2020-12-31 10:30:00|1991|1985|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|6
1609410900000|2020-12-31 10:35:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|3
1609411200000|2020-12-31 10:40:00|1992|1986|1992.3|1986.3|1992.8|1986.8|1991.3|1985.3|17
1609411500000|2020-12-31 10:45:00|1992.5|1986.5|1993|1987|1993|1987|1992.3|1986.3|5
1609411800000|2020-12-31 10:50:00|1992.5|1986.5|1988|1982|1992.5|1986.5|1987.8|1981.8|15
1609412100000|2020-12-31 10:55:00|1987.8|1981.8|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|3
1609412400000|2020-12-31 11:00:00|1988|1982|1987.8|1981.8|1988|1982|1987.3|1981.3|9
1609412700000|2020-12-31 11:05:00|1988|1982|1987.8|1981.8|1988|1982|1987.8|1981.8|2
1609413000000|2020-12-31 11:10:00|1988|1982|1988|1982|1988|1982|1988|1982|1
1609413300000|2020-12-31 11:15:00|1988.3|1982.3|1986.5|1980.5|1988.5|1982.5|1986.5|1980.5|15
1609413600000|2020-12-31 11:20:00|1986.3|1980.3|1986.8|1980.8|1987.3|1981.3|1986|1980|23
1609413900000|2020-12-31 11:25:00|1986.5|1980.5|1986.8|1980.8|1987.3|1981.3|1986|1980|13
1609414200000|2020-12-31 11:30:00|1987|1981|1986.8|1980.8|1987.3|1981.3|1986.5|1980.5|40
1609414500000|2020-12-31 11:35:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|3
1609414800000|2020-12-31 11:40:00|1987|1981|1986.8|1980.8|1987.5|1981.5|1986.3|1980.3|15
1609415100000|2020-12-31 11:45:00|1987|1981|1986.5|1980.5|1987|1981|1986.3|1980.3|12
1609415400000|2020-12-31 11:50:00|1986|1980|1986|1980|1986.3|1980.3|1985.8|1979.8|24
1609415700000|2020-12-31 11:55:00|1985.8|1979.8|1985.5|1979.5|1986|1980|1985.5|1979.5|26
1609416000000|2020-12-31 12:00:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984|1978|21
1609416300000|2020-12-31 12:05:00|1984.5|1978.5|1984.3|1978.3|1984.5|1978.5|1984.3|1978.3|4
1609416600000|2020-12-31 12:10:00|1984.8|1978.8|1984.3|1978.3|1985|1979|1984.3|1978.3|18
1609416900000|2020-12-31 12:15:00|1984.5|1978.5|1986.8|1980.8|1987.3|1981.3|1984.5|1978.5|29
1609417200000|2020-12-31 12:20:00|1987|1981|1987.3|1981.3|1987.8|1981.8|1987|1981|11
1609417500000|2020-12-31 12:25:00|1987.5|1981.5|1988.8|1982.8|1989.3|1983.3|1987.5|1981.5|19
1609417800000|2020-12-31 12:30:00|1989|1983|1987.3|1981.3|1989|1983|1987|1981|20
1609418100000|2020-12-31 12:35:00|1987.5|1981.5|1990|1984|1990.8|1984.8|1987.3|1981.3|12
1609418400000|2020-12-31 12:40:00|1989.8|1983.8|1985.5|1979.5|1989.8|1983.8|1985.5|1979.5|10
1609418700000|2020-12-31 12:45:00|1985.8|1979.8|1985.3|1979.3|1985.8|1979.8|1985.3|1979.3|17
1609419000000|2020-12-31 12:50:00|1985|1979|1984.8|1978.8|1985|1979|1983|1977|25
1609419300000|2020-12-31 12:55:00|1984.5|1978.5|1982.8|1976.8|1986|1980|1982.5|1976.5|105
1609419600000|2020-12-31 13:00:00|1983|1977|1985.8|1979.8|1985.8|1979.8|1983|1977|23
1609419900000|2020-12-31 13:05:00|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.3|1979.3|7
1609420200000|2020-12-31 13:10:00|1985.5|1979.5|1982|1976|1985.8|1979.8|1982|1976|11
1609420500000|2020-12-31 13:15:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1609420800000|2020-12-31 13:20:00|1981.3|1975.3|1981.3|1975.3|1981.5|1975.5|1980.5|1974.5|7
1609421100000|2020-12-31 13:25:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1980.3|1974.3|10
1609421400000|2020-12-31 13:30:00|1981.5|1975.5|1980|1974|1981.8|1975.8|1980|1974|17
1609421700000|2020-12-31 13:35:00|1980.3|1974.3|1980.5|1974.5|1980.8|1974.8|1980.3|1974.3|4
1609422000000|2020-12-31 13:40:00|1980|1974|1980.3|1974.3|1980.8|1974.8|1980|1974|10
1609422300000|2020-12-31 13:45:00|1980|1974|1980.3|1974.3|1981|1975|1979.5|1973.5|11
1609422600000|2020-12-31 13:50:00|1979.8|1973.8|1980.5|1974.5|1980.8|1974.8|1979.8|1973.8|9
1609422900000|2020-12-31 13:55:00|1980.8|1974.8|1981.8|1975.8|1983.5|1977.5|1980|1974|16
1609423200000|2020-12-31 14:00:00|1982|1976|1982.3|1976.3|1982.8|1976.8|1980.8|1974.8|25
1609423500000|2020-12-31 14:05:00|1982|1976|1983.3|1977.3|1983.3|1977.3|1981.5|1975.5|31
1609423800000|2020-12-31 14:10:00|1983.5|1977.5|1983.3|1977.3|1985.3|1979.3|1981.3|1975.3|98
1609424100000|2020-12-31 14:15:00|1983.5|1977.5|1984|1978|1984.5|1978.5|1982.8|1976.8|18
1609424400000|2020-12-31 14:20:00|1984.3|1978.3|1984|1978|1984.3|1978.3|1983.8|1977.8|9
1609424700000|2020-12-31 14:25:00|1983.8|1977.8|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|8
1609425000000|2020-12-31 14:30:00|1983|1977|1983.5|1977.5|1983.5|1977.5|1982.8|1976.8|4
1609425300000|2020-12-31 14:35:00|1983.8|1977.8|1983.5|1977.5|1983.8|1977.8|1983.5|1977.5|2
1609425600000|2020-12-31 14:40:00|1983.8|1977.8|1983.5|1977.5|1984.8|1978.8|1983.5|1977.5|9
1609425900000|2020-12-31 14:45:00|1983.3|1977.3|1983.3|1977.3|1983.8|1977.8|1983.3|1977.3|6
1609426200000|2020-12-31 14:50:00|1983.5|1977.5|1983.3|1977.3|1983.5|1977.5|1983.3|1977.3|2
1609426500000|2020-12-31 14:55:00|1982.8|1976.8|1983|1977|1983|1977|1982.8|1976.8|2
1609426800000|2020-12-31 15:00:00|1983.5|1977.5|1981.5|1975.5|1983.8|1977.8|1981.3|1975.3|12
1609427100000|2020-12-31 15:05:00|1982|1976|1980.8|1974.8|1982|1976|1980.8|1974.8|7
1609427400000|2020-12-31 15:10:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|4
1609427700000|2020-12-31 15:15:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.5|1973.5|11
1609428000000|2020-12-31 15:20:00|1980.8|1974.8|1980.5|1974.5|1981.3|1975.3|1980.3|1974.3|9
1609428300000|2020-12-31 15:25:00|1980|1974|1980|1974|1980|1974|1979.8|1973.8|3
1609428600000|2020-12-31 15:30:00|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980|1974|4
1609428900000|2020-12-31 15:35:00|1980.3|1974.3|1980|1974|1980.3|1974.3|1979.5|1973.5|5
1609429200000|2020-12-31 15:40:00|1979.8|1973.8|1980.3|1974.3|1980.5|1974.5|1979.8|1973.8|7
1609429500000|2020-12-31 15:45:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1609429800000|2020-12-31 15:50:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|4
1609430100000|2020-12-31 15:55:00|1982|1976|1982|1976|1982.8|1976.8|1982|1976|6
1609430400000|2020-12-31 16:00:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1981.8|1975.8|3
1609430700000|2020-12-31 16:05:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1981.5|1975.5|4
1609431000000|2020-12-31 16:10:00|1981.5|1975.5|1981.5|1975.5|1981.8|1975.8|1981.3|1975.3|7
1609431300000|2020-12-31 16:15:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1981.5|1975.5|5
1609431600000|2020-12-31 16:20:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981.3|1975.3|2
1609431900000|2020-12-31 16:25:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1609432200000|2020-12-31 16:30:00|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.3|1975.3|3
1609432500000|2020-12-31 16:35:00|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1609432800000|2020-12-31 16:40:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1609433100000|2020-12-31 16:45:00|1981|1975|1981|1975|1981|1975|1980.8|1974.8|3
1609433400000|2020-12-31 16:50:00|1980.8|1974.8|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|5
1609433700000|2020-12-31 16:55:00|1982|1976|1982.5|1976.5|1983|1977|1982|1976|7
1609434000000|2020-12-31 17:00:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1982.5|1976.5|2
1609434300000|2020-12-31 17:05:00|1982.8|1976.8|1983|1977|1984.3|1978.3|1982.8|1976.8|11
1609434600000|2020-12-31 17:10:00|1982.8|1976.8|1984.5|1978.5|1984.5|1978.5|1982.8|1976.8|7
1609434900000|2020-12-31 17:15:00|1984.8|1978.8|1987.8|1981.8|1987.8|1981.8|1984.8|1978.8|11
1609435200000|2020-12-31 17:20:00|1988.3|1982.3|1988|1982|1988.5|1982.5|1987|1981|10
1609435800000|2020-12-31 17:30:00|1987.8|1981.8|1990|1984|1990|1984|1987.3|1981.3|12
1609436100000|2020-12-31 17:35:00|1990.3|1984.3|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|2
1609436400000|2020-12-31 17:40:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1609436700000|2020-12-31 17:45:00|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.3|1985.3|3
1609437300000|2020-12-31 17:55:00|1992|1986|1992.5|1986.5|1992.5|1986.5|1992|1986|2
1609722000000|2021-01-04 01:00:00|1986.8|1974.8|1989.1|1983.1|1989.1|1983.1|1986.8|1974.8|8
1609722300000|2021-01-04 01:05:00|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1987.6|1981.6|27
1609722600000|2021-01-04 01:10:00|1988.5|1982.5|1982.4|1976.4|1988.5|1982.5|1982|1976|104
1609722900000|2021-01-04 01:15:00|1982.1|1976.1|1981.6|1975.6|1983.4|1977.4|1981.4|1975.4|54
1609723200000|2021-01-04 01:20:00|1981.9|1975.9|1985.4|1979.4|1985.4|1979.4|1981.6|1975.6|32
1609723500000|2021-01-04 01:25:00|1984.6|1978.6|1983.9|1977.9|1985.4|1979.4|1982.4|1976.4|27
1609723800000|2021-01-04 01:30:00|1984|1978|1983.4|1977.4|1984.3|1978.3|1982.5|1976.5|26
1609724100000|2021-01-04 01:35:00|1983.1|1977.1|1983.1|1977.1|1984.8|1978.8|1982.6|1976.6|50
1609724400000|2021-01-04 01:40:00|1983.4|1977.4|1984.6|1978.6|1986|1980|1983|1977|30
1609724700000|2021-01-04 01:45:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1982.4|1976.4|32
1609725000000|2021-01-04 01:50:00|1984.9|1978.9|1986.5|1980.5|1987.5|1981.5|1984.9|1978.9|14
1609725300000|2021-01-04 01:55:00|1986.9|1980.9|1988.1|1982.1|1988.4|1982.4|1986.9|1980.9|16
1609725600000|2021-01-04 02:00:00|1988.4|1982.4|1987.1|1981.1|1988.4|1982.4|1986.4|1980.4|41
1609725900000|2021-01-04 02:05:00|1987.4|1981.4|1989.1|1983.1|1989.6|1983.6|1987.4|1981.4|20
1609726200000|2021-01-04 02:10:00|1988.9|1982.9|1989.1|1983.1|1989.9|1983.9|1988.6|1982.6|17
1609726500000|2021-01-04 02:15:00|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.1|1983.1|3
1609726800000|2021-01-04 02:20:00|1989.1|1983.1|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|3
1609727100000|2021-01-04 02:25:00|1989.4|1983.4|1989.6|1983.6|1989.9|1983.9|1989.4|1983.4|4
1609727400000|2021-01-04 02:30:00|1989.4|1983.4|1989.3|1983.3|1990.1|1984.1|1988.5|1982.5|35
1609727700000|2021-01-04 02:35:00|1989.5|1983.5|1988.9|1982.9|1989.6|1983.6|1988.9|1982.9|5
1609728000000|2021-01-04 02:40:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1609728300000|2021-01-04 02:45:00|1989.1|1983.1|1990.6|1984.6|1991.4|1985.4|1988.6|1982.6|21
1609728600000|2021-01-04 02:50:00|1990.9|1984.9|1991.1|1985.1|1991.8|1985.8|1990.9|1984.9|8
1609728900000|2021-01-04 02:55:00|1990.9|1984.9|1991.6|1985.6|1992.1|1986.1|1990.9|1984.9|7
1609729200000|2021-01-04 03:00:00|1991.9|1985.9|1993.8|1987.8|1993.8|1987.8|1991.9|1985.9|15
1609729500000|2021-01-04 03:05:00|1993.9|1987.9|1993.4|1987.4|1994|1988|1993.1|1987.1|10
1609729800000|2021-01-04 03:10:00|1993.6|1987.6|1993.8|1987.8|1994.4|1988.4|1993.6|1987.6|8
1609730100000|2021-01-04 03:15:00|1994.1|1988.1|1994.4|1988.4|1994.6|1988.6|1994.1|1988.1|13
1609730400000|2021-01-04 03:20:00|1994.6|1988.6|1994.3|1988.3|1994.6|1988.6|1993.9|1987.9|8
1609730700000|2021-01-04 03:25:00|1994.4|1988.4|1994.6|1988.6|1994.9|1988.9|1994.1|1988.1|9
1609731000000|2021-01-04 03:30:00|1994.4|1988.4|1994|1988|1994.4|1988.4|1993.9|1987.9|3
1609731600000|2021-01-04 03:40:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1609731900000|2021-01-04 03:45:00|1993.8|1987.8|1993|1987|1993.8|1987.8|1993|1987|3
1609732500000|2021-01-04 03:55:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.5|1986.5|5
1609732800000|2021-01-04 04:00:00|1993.1|1987.1|1993|1987|1993.5|1987.5|1992.9|1986.9|5
1609733400000|2021-01-04 04:10:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|2
1609733700000|2021-01-04 04:15:00|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1992.8|1986.8|6
1609734300000|2021-01-04 04:25:00|1992.9|1986.9|1992.8|1986.8|1992.9|1986.9|1992.4|1986.4|5
1609734600000|2021-01-04 04:30:00|1992.4|1986.4|1992|1986|1992.4|1986.4|1991.9|1985.9|4
1609734900000|2021-01-04 04:35:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|3
1609735200000|2021-01-04 04:40:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1991.3|1985.3|9
1609735500000|2021-01-04 04:45:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1609736100000|2021-01-04 04:55:00|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|3
1609737300000|2021-01-04 05:15:00|1991|1985|1991.4|1985.4|1991.4|1985.4|1990.6|1984.6|5
1609737600000|2021-01-04 05:20:00|1991.6|1985.6|1990.9|1984.9|1992.1|1986.1|1990.6|1984.6|10
1609737900000|2021-01-04 05:25:00|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|3
1609738200000|2021-01-04 05:30:00|1992.1|1986.1|1992.4|1986.4|1993.1|1987.1|1991.6|1985.6|31
1609738500000|2021-01-04 05:35:00|1992.5|1986.5|1993.4|1987.4|1993.4|1987.4|1992.3|1986.3|9
1609738800000|2021-01-04 05:40:00|1993.5|1987.5|1994.1|1988.1|1994.6|1988.6|1993.5|1987.5|9
1609739100000|2021-01-04 05:45:00|1994|1988|1994.1|1988.1|1994.4|1988.4|1992.5|1986.5|13
1609739400000|2021-01-04 05:50:00|1994.4|1988.4|1996.4|1990.4|1996.4|1990.4|1994.1|1988.1|18
1609739700000|2021-01-04 05:55:00|1996.6|1990.6|1998.8|1992.8|1998.8|1992.8|1996.6|1990.6|10
1609740000000|2021-01-04 06:00:00|1999.1|1993.1|1999.1|1993.1|1999.6|1993.6|1997.8|1991.8|26
1609740300000|2021-01-04 06:05:00|1999.4|1993.4|1999.6|1993.6|1999.9|1993.9|1998.4|1992.4|17
1609740600000|2021-01-04 06:10:00|1999.4|1993.4|1998.4|1992.4|1999.6|1993.6|1997.9|1991.9|33
1609740900000|2021-01-04 06:15:00|1998.5|1992.5|1998.4|1992.4|1998.6|1992.6|1997.8|1991.8|22
1609741200000|2021-01-04 06:20:00|1998.6|1992.6|1999.3|1993.3|1999.3|1993.3|1998.5|1992.5|7
1609741500000|2021-01-04 06:25:00|1999|1993|1999.6|1993.6|1999.6|1993.6|1998.3|1992.3|16
1609741800000|2021-01-04 06:30:00|1999.4|1993.4|1998.6|1992.6|2000.1|1994.1|1998.6|1992.6|21
1609742100000|2021-01-04 06:35:00|1998.4|1992.4|1998.1|1992.1|1999.1|1993.1|1998.1|1992.1|11
1609742400000|2021-01-04 06:40:00|1998.5|1992.5|1999.4|1993.4|1999.9|1993.9|1998.5|1992.5|15
1609742700000|2021-01-04 06:45:00|1999.1|1993.1|1997.5|1991.5|1999.1|1993.1|1996.9|1990.9|54
1609743000000|2021-01-04 06:50:00|1997.9|1991.9|1998.1|1992.1|1999.4|1993.4|1996.4|1990.4|53
1609743300000|2021-01-04 06:55:00|1997.9|1991.9|1998.6|1992.6|1998.9|1992.9|1996.1|1990.1|39
1609743600000|2021-01-04 07:00:00|1998.8|1992.8|1999|1993|1999.1|1993.1|1998.1|1992.1|10
1609743900000|2021-01-04 07:05:00|1999.3|1993.3|1999.1|1993.1|1999.4|1993.4|1999|1993|9
1609744200000|2021-01-04 07:10:00|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.3|1992.3|5
1609744500000|2021-01-04 07:15:00|1998.4|1992.4|1998.9|1992.9|1999.6|1993.6|1998.3|1992.3|11
1609744800000|2021-01-04 07:20:00|1998.6|1992.6|1996.9|1990.9|1998.6|1992.6|1996.9|1990.9|6
1609745100000|2021-01-04 07:25:00|1997|1991|1997.6|1991.6|1998.4|1992.4|1996.6|1990.6|15
1609745400000|2021-01-04 07:30:00|1997.9|1991.9|1998.6|1992.6|2000.6|1994.6|1997.6|1991.6|40
1609745700000|2021-01-04 07:35:00|1998.8|1992.8|1998.6|1992.6|1998.8|1992.8|1998.6|1992.6|2
1609746000000|2021-01-04 07:40:00|1998.5|1992.5|2001.3|1995.3|2001.5|1995.5|1998.3|1992.3|20
1609746300000|2021-01-04 07:45:00|2001.5|1995.5|1999.8|1993.8|2002.1|1996.1|1999.6|1993.6|14
1609746600000|2021-01-04 07:50:00|1999.5|1993.5|1999.8|1993.8|1999.8|1993.8|1999.5|1993.5|2
1609746900000|2021-01-04 07:55:00|2000|1994|2000.3|1994.3|2000.5|1994.5|1998.8|1992.8|23
1609747200000|2021-01-04 08:00:00|2000.5|1994.5|2006.5|2000.5|2006.8|2000.8|2000.3|1994.3|68
1609747500000|2021-01-04 08:05:00|2006.3|2000.3|2004.8|1998.8|2007.5|2001.5|2004.8|1998.8|40
1609747800000|2021-01-04 08:10:00|2004.5|1998.5|2002.8|1996.8|2004.5|1998.5|2002.5|1996.5|22
1609748100000|2021-01-04 08:15:00|2003|1997|2002.8|1996.8|2004|1998|2002.8|1996.8|26
1609748400000|2021-01-04 08:20:00|2003|1997|2002.3|1996.3|2004.3|1998.3|2002|1996|37
1609748700000|2021-01-04 08:25:00|2002.5|1996.5|2002.3|1996.3|2002.8|1996.8|2002|1996|12
1609749000000|2021-01-04 08:30:00|2002|1996|2004.3|1998.3|2004.3|1998.3|2001.3|1995.3|28
1609749300000|2021-01-04 08:35:00|2004.5|1998.5|2007.8|2001.8|2010.3|2004.3|2004.3|1998.3|47
1609749600000|2021-01-04 08:40:00|2008|2002|2007.8|2001.8|2008.8|2002.8|2007.5|2001.5|39
1609749900000|2021-01-04 08:45:00|2008|2002|2008|2002|2008.3|2002.3|2006.8|2000.8|39
1609750200000|2021-01-04 08:50:00|2008.3|2002.3|2007.3|2001.3|2008.3|2002.3|2007|2001|22
1609750500000|2021-01-04 08:55:00|2007.5|2001.5|2008|2002|2008.8|2002.8|2007.5|2001.5|16
1609750800000|2021-01-04 09:00:00|2008.3|2002.3|2007|2001|2008.3|2002.3|2005.8|1999.8|28
1609751100000|2021-01-04 09:05:00|2007.3|2001.3|2005.8|1999.8|2007.5|2001.5|2005.3|1999.3|20
1609751400000|2021-01-04 09:10:00|2005.5|1999.5|2004.3|1998.3|2006.3|2000.3|2002.8|1996.8|30
1609751700000|2021-01-04 09:15:00|2004.5|1998.5|2006.5|2000.5|2007.8|2001.8|2004.5|1998.5|32
1609752000000|2021-01-04 09:20:00|2006.3|2000.3|2006|2000|2006.8|2000.8|2005.5|1999.5|16
1609752300000|2021-01-04 09:25:00|2006.3|2000.3|2005.8|1999.8|2006.3|2000.3|2005.5|1999.5|9
1609752600000|2021-01-04 09:30:00|2006|2000|2006.8|2000.8|2007.8|2001.8|2005.5|1999.5|22
1609752900000|2021-01-04 09:35:00|2007|2001|2005.8|1999.8|2007|2001|2005.3|1999.3|14
1609753200000|2021-01-04 09:40:00|2006|2000|2007.5|2001.5|2007.8|2001.8|2006|2000|28
1609753500000|2021-01-04 09:45:00|2007.8|2001.8|2007.5|2001.5|2008|2002|2007.3|2001.3|28
1609753800000|2021-01-04 09:50:00|2007.3|2001.3|2007.8|2001.8|2008|2002|2007.3|2001.3|17
1609754100000|2021-01-04 09:55:00|2008|2002|2007.8|2001.8|2008.3|2002.3|2006.8|2000.8|15
1609754400000|2021-01-04 10:00:00|2007.5|2001.5|2007.8|2001.8|2008|2002|2007.3|2001.3|16
1609754700000|2021-01-04 10:05:00|2008|2002|2011.3|2005.3|2011.3|2005.3|2007.3|2001.3|24
1609755000000|2021-01-04 10:10:00|2011|2005|2009.8|2003.8|2011.8|2005.8|2009.8|2003.8|27
1609755300000|2021-01-04 10:15:00|2010|2004|2010|2004|2010.3|2004.3|2009|2003|21
1609755600000|2021-01-04 10:20:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2009.8|2003.8|30
1609755900000|2021-01-04 10:25:00|2010.8|2004.8|2014|2008|2014.3|2008.3|2010.8|2004.8|28
1609756200000|2021-01-04 10:30:00|2013.8|2007.8|2012.8|2006.8|2013.8|2007.8|2011.8|2005.8|42
1609756500000|2021-01-04 10:35:00|2012.5|2006.5|2012.8|2006.8|2013|2007|2012|2006|7
1609756800000|2021-01-04 10:40:00|2013|2007|2012.8|2006.8|2013|2007|2012.8|2006.8|4
1609757100000|2021-01-04 10:45:00|2013|2007|2013|2007|2013|2007|2012.3|2006.3|15
1609757400000|2021-01-04 10:50:00|2012.8|2006.8|2014.3|2008.3|2014.3|2008.3|2012.8|2006.8|13
1609757700000|2021-01-04 10:55:00|2014.5|2008.5|2014.8|2008.8|2015.8|2009.8|2014|2008|40
1609758000000|2021-01-04 11:00:00|2014.3|2008.3|2015.3|2009.3|2016.3|2010.3|2014.3|2008.3|17
1609758300000|2021-01-04 11:05:00|2015.5|2009.5|2015.8|2009.8|2015.8|2009.8|2015.3|2009.3|4
1609758600000|2021-01-04 11:10:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2014.9|2008.9|8
1609758900000|2021-01-04 11:15:00|2015.1|2009.1|2015.9|2009.9|2015.9|2009.9|2014.6|2008.6|45
1609759200000|2021-01-04 11:20:00|2016.1|2010.1|2017.1|2011.1|2018.4|2012.4|2016.1|2010.1|20
1609759500000|2021-01-04 11:25:00|2016.9|2010.9|2017.6|2011.6|2017.9|2011.9|2016.9|2010.9|17
1609759800000|2021-01-04 11:30:00|2017.4|2011.4|2017.9|2011.9|2018.1|2012.1|2017.4|2011.4|7
1609760100000|2021-01-04 11:35:00|2018.1|2012.1|2020.4|2014.4|2020.4|2014.4|2017.9|2011.9|18
1609760400000|2021-01-04 11:40:00|2020.1|2014.1|2018.4|2012.4|2020.1|2014.1|2018.1|2012.1|21
1609760700000|2021-01-04 11:45:00|2018.6|2012.6|2017.9|2011.9|2019.6|2013.6|2017.9|2011.9|19
1609761000000|2021-01-04 11:50:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|8
1609761300000|2021-01-04 11:55:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2017.1|2011.1|10
1609761600000|2021-01-04 12:00:00|2017.6|2011.6|2017.9|2011.9|2017.9|2011.9|2016.1|2010.1|43
1609761900000|2021-01-04 12:05:00|2018.1|2012.1|2019.6|2013.6|2019.6|2013.6|2018.1|2012.1|28
1609762200000|2021-01-04 12:10:00|2019.9|2013.9|2018.4|2012.4|2019.9|2013.9|2018.1|2012.1|28
1609762500000|2021-01-04 12:15:00|2018.6|2012.6|2017.9|2011.9|2018.9|2012.9|2017.4|2011.4|14
1609762800000|2021-01-04 12:20:00|2018.1|2012.1|2019.6|2013.6|2020.1|2014.1|2018.1|2012.1|17
1609763100000|2021-01-04 12:25:00|2019.4|2013.4|2019.9|2013.9|2020.1|2014.1|2018.9|2012.9|29
1609763400000|2021-01-04 12:30:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2019.1|2013.1|27
1609763700000|2021-01-04 12:35:00|2020.4|2014.4|2018.9|2012.9|2020.6|2014.6|2018.9|2012.9|25
1609764000000|2021-01-04 12:40:00|2019.1|2013.1|2019.9|2013.9|2020.1|2014.1|2017.6|2011.6|43
1609764300000|2021-01-04 12:45:00|2019.6|2013.6|2019.1|2013.1|2019.6|2013.6|2018.1|2012.1|36
1609764600000|2021-01-04 12:50:00|2018.9|2012.9|2022.6|2016.6|2023.9|2017.9|2018.9|2012.9|45
1609764900000|2021-01-04 12:55:00|2022.4|2016.4|2019.4|2013.4|2022.4|2016.4|2015.9|2009.9|145
1609765200000|2021-01-04 13:00:00|2019.6|2013.6|2020.9|2014.9|2021.6|2015.6|2019.1|2013.1|85
1609765500000|2021-01-04 13:05:00|2020.6|2014.6|2022.6|2016.6|2024.4|2018.4|2020.4|2014.4|60
1609765800000|2021-01-04 13:10:00|2022.9|2016.9|2020.1|2014.1|2022.9|2016.9|2018.6|2012.6|65
1609766100000|2021-01-04 13:15:00|2020.4|2014.4|2019.9|2013.9|2020.4|2014.4|2017.9|2011.9|33
1609766400000|2021-01-04 13:20:00|2019.6|2013.6|2019.1|2013.1|2019.9|2013.9|2018.6|2012.6|42
1609766700000|2021-01-04 13:25:00|2019.4|2013.4|2020.9|2014.9|2020.9|2014.9|2016.6|2010.6|36
1609767000000|2021-01-04 13:30:00|2020.4|2014.4|2024.1|2018.1|2024.4|2018.4|2020.1|2014.1|42
1609767300000|2021-01-04 13:35:00|2024.4|2018.4|2022.4|2016.4|2024.4|2018.4|2022.4|2016.4|29
1609767600000|2021-01-04 13:40:00|2022.6|2016.6|2021.9|2015.9|2022.6|2016.6|2020.6|2014.6|41
1609767900000|2021-01-04 13:45:00|2022.1|2016.1|2026.6|2020.6|2027.6|2021.6|2021.9|2015.9|43
1609768200000|2021-01-04 13:50:00|2026.9|2020.9|2026.1|2020.1|2027.9|2021.9|2026.1|2020.1|25
1609768500000|2021-01-04 13:55:00|2025.9|2019.9|2029.9|2023.9|2029.9|2023.9|2025.6|2019.6|41
1609768800000|2021-01-04 14:00:00|2030.1|2024.1|2027.1|2021.1|2030.1|2024.1|2026.4|2020.4|59
1609769100000|2021-01-04 14:05:00|2027.4|2021.4|2025.6|2019.6|2028.6|2022.6|2025.6|2019.6|34
1609769400000|2021-01-04 14:10:00|2025.4|2019.4|2023.1|2017.1|2025.4|2019.4|2022.9|2016.9|51
1609769700000|2021-01-04 14:15:00|2023.4|2017.4|2022.4|2016.4|2023.4|2017.4|2020.1|2014.1|36
1609770000000|2021-01-04 14:20:00|2022.6|2016.6|2020.6|2014.6|2022.6|2016.6|2020.1|2014.1|26
1609770300000|2021-01-04 14:25:00|2020.9|2014.9|2023.6|2017.6|2023.9|2017.9|2020.4|2014.4|36
1609770600000|2021-01-04 14:30:00|2023.4|2017.4|2019.9|2013.9|2023.9|2017.9|2018.1|2012.1|65
1609770900000|2021-01-04 14:35:00|2019.6|2013.6|2023.4|2017.4|2023.6|2017.6|2018.4|2012.4|73
1609771200000|2021-01-04 14:40:00|2023.6|2017.6|2025.6|2019.6|2025.6|2019.6|2023.6|2017.6|53
1609771500000|2021-01-04 14:45:00|2025.9|2019.9|2022.9|2016.9|2025.9|2019.9|2021.9|2015.9|33
1609771800000|2021-01-04 14:50:00|2022.6|2016.6|2020.1|2014.1|2022.9|2016.9|2019.1|2013.1|54
1609772100000|2021-01-04 14:55:00|2020.4|2014.4|2022.4|2016.4|2023.4|2017.4|2020.4|2014.4|37
1609772400000|2021-01-04 15:00:00|2022.1|2016.1|2022.1|2016.1|2023.1|2017.1|2021.1|2015.1|43
1609772700000|2021-01-04 15:05:00|2021.9|2015.9|2020.9|2014.9|2023.4|2017.4|2020.9|2014.9|53
1609773000000|2021-01-04 15:10:00|2021.1|2015.1|2022.9|2016.9|2024.4|2018.4|2020.9|2014.9|55
1609773300000|2021-01-04 15:15:00|2022.6|2016.6|2021.1|2015.1|2023.1|2017.1|2020.6|2014.6|23
1609773600000|2021-01-04 15:20:00|2020.9|2014.9|2018.9|2012.9|2021.4|2015.4|2017.9|2011.9|51
1609773900000|2021-01-04 15:25:00|2019.4|2013.4|2016.6|2010.6|2019.4|2013.4|2016.6|2010.6|27
1609774200000|2021-01-04 15:30:00|2016.4|2010.4|2015.1|2009.1|2016.6|2010.6|2014.4|2008.4|41
1609774500000|2021-01-04 15:35:00|2014.9|2008.9|2013.6|2007.6|2014.9|2008.9|2013.4|2007.4|32
1609774800000|2021-01-04 15:40:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2012.6|2006.6|39
1609775100000|2021-01-04 15:45:00|2013.9|2007.9|2015.6|2009.6|2017.1|2011.1|2013.1|2007.1|40
1609775400000|2021-01-04 15:50:00|2015.9|2009.9|2017.9|2011.9|2019.6|2013.6|2015.4|2009.4|67
1609775700000|2021-01-04 15:55:00|2017.6|2011.6|2020.9|2014.9|2021.6|2015.6|2016.4|2010.4|64
1609776000000|2021-01-04 16:00:00|2020.4|2014.4|2018.9|2012.9|2021.4|2015.4|2017.9|2011.9|66
1609776300000|2021-01-04 16:05:00|2019.1|2013.1|2019.1|2013.1|2020.1|2014.1|2017.4|2011.4|41
1609776600000|2021-01-04 16:10:00|2019.4|2013.4|2021.6|2015.6|2022.1|2016.1|2018.4|2012.4|54
1609776900000|2021-01-04 16:15:00|2021.9|2015.9|2027.9|2021.9|2027.9|2021.9|2021.9|2015.9|73
1609777200000|2021-01-04 16:20:00|2028.1|2022.1|2031.9|2025.9|2033.9|2027.9|2028.1|2022.1|114
1609777500000|2021-01-04 16:25:00|2031.6|2025.6|2031.9|2025.9|2032.9|2026.9|2029.9|2023.9|59
1609777800000|2021-01-04 16:30:00|2031.6|2025.6|2033.6|2027.6|2040.9|2034.9|2030.9|2024.9|286
1609778100000|2021-01-04 16:35:00|2033.4|2027.4|2032.9|2026.9|2033.6|2027.6|2030.6|2024.6|45
1609778400000|2021-01-04 16:40:00|2032.6|2026.6|2032.6|2026.6|2034.4|2028.4|2031.6|2025.6|41
1609778700000|2021-01-04 16:45:00|2032.4|2026.4|2033.1|2027.1|2034.1|2028.1|2031.4|2025.4|33
1609779000000|2021-01-04 16:50:00|2033.4|2027.4|2032.4|2026.4|2034.9|2028.9|2032.4|2026.4|24
1609779300000|2021-01-04 16:55:00|2032.1|2026.1|2032.6|2026.6|2032.6|2026.6|2031.4|2025.4|19
1609779600000|2021-01-04 17:00:00|2032.4|2026.4|2029.9|2023.9|2032.4|2026.4|2029.9|2023.9|24
1609779900000|2021-01-04 17:05:00|2029.6|2023.6|2031.6|2025.6|2031.6|2025.6|2029.4|2023.4|12
1609780200000|2021-01-04 17:10:00|2031.4|2025.4|2031.1|2025.1|2031.9|2025.9|2031.1|2025.1|8
1609780500000|2021-01-04 17:15:00|2030.9|2024.9|2030.4|2024.4|2031.4|2025.4|2030.4|2024.4|25
1609780800000|2021-01-04 17:20:00|2030.1|2024.1|2028.4|2022.4|2030.1|2024.1|2028.4|2022.4|8
1609781100000|2021-01-04 17:25:00|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2027.9|2021.9|8
1609781400000|2021-01-04 17:30:00|2028.4|2022.4|2025.6|2019.6|2028.4|2022.4|2025.6|2019.6|23
1609781700000|2021-01-04 17:35:00|2025.9|2019.9|2025.6|2019.6|2026.4|2020.4|2025.1|2019.1|16
1609782000000|2021-01-04 17:40:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2025.9|2019.9|12
1609782300000|2021-01-04 17:45:00|2025.9|2019.9|2028.4|2022.4|2029.9|2023.9|2025.9|2019.9|33
1609782600000|2021-01-04 17:50:00|2028.1|2022.1|2028.9|2022.9|2028.9|2022.9|2027.9|2021.9|12
1609782900000|2021-01-04 17:55:00|2029.1|2023.1|2029|2023|2029.5|2023.5|2029|2023|6
1609808400000|2021-01-05 01:00:00|2026.9|2020.9|2024.6|2018.6|2026.9|2020.9|2024.6|2018.6|54
1609808700000|2021-01-05 01:05:00|2024.1|2018.1|2026.1|2020.1|2026.1|2020.1|2024.1|2018.1|34
1609809000000|2021-01-05 01:10:00|2025.9|2019.9|2027.1|2021.1|2028.6|2022.6|2025.9|2019.9|22
1609809300000|2021-01-05 01:15:00|2026.9|2020.9|2027.4|2021.4|2027.9|2021.9|2026.9|2020.9|12
1609809600000|2021-01-05 01:20:00|2027.1|2021.1|2026.4|2020.4|2027.1|2021.1|2026.1|2020.1|4
1609809900000|2021-01-05 01:25:00|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|4
1609810200000|2021-01-05 01:30:00|2024.6|2018.6|2025.6|2019.6|2025.9|2019.9|2023.9|2017.9|14
1609810500000|2021-01-05 01:35:00|2025.4|2019.4|2024.4|2018.4|2025.4|2019.4|2024.1|2018.1|18
1609810800000|2021-01-05 01:40:00|2024.1|2018.1|2024.6|2018.6|2026.1|2020.1|2023.6|2017.6|31
1609811100000|2021-01-05 01:45:00|2024.4|2018.4|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|12
1609811400000|2021-01-05 01:50:00|2026.1|2020.1|2025.6|2019.6|2026.1|2020.1|2024.9|2018.9|11
1609811700000|2021-01-05 01:55:00|2025.4|2019.4|2024.6|2018.6|2025.9|2019.9|2024.6|2018.6|6
1609812000000|2021-01-05 02:00:00|2024.9|2018.9|2024.9|2018.9|2026.6|2020.6|2024.1|2018.1|28
1609812300000|2021-01-05 02:05:00|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2024.1|2018.1|9
1609812600000|2021-01-05 02:10:00|2025.4|2019.4|2026.9|2020.9|2026.9|2020.9|2024.9|2018.9|23
1609812900000|2021-01-05 02:15:00|2026.6|2020.6|2027.6|2021.6|2027.6|2021.6|2026.6|2020.6|5
1609813200000|2021-01-05 02:20:00|2027.4|2021.4|2028.6|2022.6|2028.6|2022.6|2027.4|2021.4|6
1609813500000|2021-01-05 02:25:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|2
1609813800000|2021-01-05 02:30:00|2029.1|2023.1|2026.1|2020.1|2029.6|2023.6|2025.4|2019.4|33
1609814100000|2021-01-05 02:35:00|2025.9|2019.9|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|18
1609814400000|2021-01-05 02:40:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.1|2018.1|27
1609814700000|2021-01-05 02:45:00|2025.6|2019.6|2027.6|2021.6|2028.1|2022.1|2025.6|2019.6|19
1609815000000|2021-01-05 02:50:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|3
1609815300000|2021-01-05 02:55:00|2028.6|2022.6|2027.6|2021.6|2028.6|2022.6|2026.6|2020.6|11
1609815600000|2021-01-05 03:00:00|2027.4|2021.4|2028.1|2022.1|2028.1|2022.1|2026.9|2020.9|13
1609815900000|2021-01-05 03:05:00|2027.9|2021.9|2028.4|2022.4|2029.1|2023.1|2027.9|2021.9|14
1609816200000|2021-01-05 03:10:00|2028.1|2022.1|2028.9|2022.9|2029.9|2023.9|2027.9|2021.9|20
1609816500000|2021-01-05 03:15:00|2029.1|2023.1|2031.1|2025.1|2031.1|2025.1|2028.6|2022.6|22
1609816800000|2021-01-05 03:20:00|2031.4|2025.4|2031.4|2025.4|2032.6|2026.6|2030.9|2024.9|16
1609817100000|2021-01-05 03:25:00|2030.9|2024.9|2031.1|2025.1|2031.4|2025.4|2030.9|2024.9|7
1609817400000|2021-01-05 03:30:00|2031.4|2025.4|2032.1|2026.1|2032.4|2026.4|2031.4|2025.4|4
1609817700000|2021-01-05 03:35:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2030.6|2024.6|3
1609818000000|2021-01-05 03:40:00|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|3
1609818300000|2021-01-05 03:45:00|2031.6|2025.6|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|4
1609818600000|2021-01-05 03:50:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1609819200000|2021-01-05 04:00:00|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1609819500000|2021-01-05 04:05:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.4|2022.4|5
1609819800000|2021-01-05 04:10:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1609820400000|2021-01-05 04:20:00|2028.1|2022.1|2027.6|2021.6|2028.1|2022.1|2027.6|2021.6|6
1609820700000|2021-01-05 04:25:00|2027.4|2021.4|2026.4|2020.4|2027.4|2021.4|2026.4|2020.4|3
1609821000000|2021-01-05 04:30:00|2026.6|2020.6|2026.9|2020.9|2027.1|2021.1|2026.6|2020.6|3
1609821300000|2021-01-05 04:35:00|2027.6|2021.6|2026.9|2020.9|2027.6|2021.6|2026.9|2020.9|4
1609821600000|2021-01-05 04:40:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1609822200000|2021-01-05 04:50:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1609822800000|2021-01-05 05:00:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|2
1609823100000|2021-01-05 05:05:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1609823400000|2021-01-05 05:10:00|2026.9|2020.9|2027.6|2021.6|2027.6|2021.6|2026.9|2020.9|8
1609823700000|2021-01-05 05:15:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1609824000000|2021-01-05 05:20:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1609824600000|2021-01-05 05:30:00|2027.4|2021.4|2029.6|2023.6|2029.9|2023.9|2026.9|2020.9|15
1609824900000|2021-01-05 05:35:00|2028.9|2022.9|2028.4|2022.4|2029.1|2023.1|2027.4|2021.4|29
1609825200000|2021-01-05 05:40:00|2028.6|2022.6|2027.1|2021.1|2028.6|2022.6|2026.6|2020.6|18
1609825500000|2021-01-05 05:45:00|2026.9|2020.9|2027.1|2021.1|2028.1|2022.1|2026.6|2020.6|13
1609825800000|2021-01-05 05:50:00|2027.4|2021.4|2027.4|2021.4|2028.4|2022.4|2027.1|2021.1|11
1609826100000|2021-01-05 05:55:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.6|2020.6|16
1609826400000|2021-01-05 06:00:00|2026.9|2020.9|2027.4|2021.4|2028.4|2022.4|2026.6|2020.6|22
1609826700000|2021-01-05 06:05:00|2027.1|2021.1|2026.4|2020.4|2028.1|2022.1|2026.1|2020.1|28
1609827000000|2021-01-05 06:10:00|2026.1|2020.1|2024.1|2018.1|2026.1|2020.1|2023.9|2017.9|24
1609827300000|2021-01-05 06:15:00|2023.9|2017.9|2025.4|2019.4|2025.9|2019.9|2023.9|2017.9|20
1609827600000|2021-01-05 06:20:00|2025.6|2019.6|2025.1|2019.1|2026.4|2020.4|2025.1|2019.1|15
1609827900000|2021-01-05 06:25:00|2024.9|2018.9|2025.1|2019.1|2026.6|2020.6|2024.1|2018.1|39
1609828200000|2021-01-05 06:30:00|2024.9|2018.9|2027.1|2021.1|2027.1|2021.1|2024.6|2018.6|18
1609828500000|2021-01-05 06:35:00|2026.6|2020.6|2028.9|2022.9|2028.9|2022.9|2026.6|2020.6|16
1609828800000|2021-01-05 06:40:00|2029.1|2023.1|2031.4|2025.4|2031.4|2025.4|2029.1|2023.1|35
1609829100000|2021-01-05 06:45:00|2031.1|2025.1|2031.1|2025.1|2032.6|2026.6|2031.1|2025.1|46
1609829400000|2021-01-05 06:50:00|2030.9|2024.9|2033.1|2027.1|2033.9|2027.9|2030.1|2024.1|74
1609829700000|2021-01-05 06:55:00|2032.9|2026.9|2032.6|2026.6|2033.4|2027.4|2031.9|2025.9|33
1609830000000|2021-01-05 07:00:00|2032.4|2026.4|2029.1|2023.1|2032.4|2026.4|2028.9|2022.9|21
1609830300000|2021-01-05 07:05:00|2029.4|2023.4|2029.4|2023.4|2029.9|2023.9|2028.6|2022.6|12
1609830600000|2021-01-05 07:10:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|3
1609830900000|2021-01-05 07:15:00|2029.1|2023.1|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|3
1609831200000|2021-01-05 07:20:00|2028.9|2022.9|2031.4|2025.4|2031.4|2025.4|2028.9|2022.9|9
1609831500000|2021-01-05 07:25:00|2032.1|2026.1|2036.1|2030.1|2036.9|2030.9|2031.9|2025.9|29
1609831800000|2021-01-05 07:30:00|2035.9|2029.9|2037.4|2031.4|2038.4|2032.4|2035.9|2029.9|22
1609832100000|2021-01-05 07:35:00|2037.1|2031.1|2036.9|2030.9|2037.4|2031.4|2036.6|2030.6|15
1609832400000|2021-01-05 07:40:00|2036.6|2030.6|2036.4|2030.4|2036.9|2030.9|2036.4|2030.4|8
1609832700000|2021-01-05 07:45:00|2036.1|2030.1|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|13
1609833000000|2021-01-05 07:50:00|2036.4|2030.4|2034.4|2028.4|2036.9|2030.9|2032.9|2026.9|20
1609833300000|2021-01-05 07:55:00|2034.6|2028.6|2033.4|2027.4|2034.9|2028.9|2032.6|2026.6|30
1609833600000|2021-01-05 08:00:00|2033.1|2027.1|2034.9|2028.9|2036.1|2030.1|2033.1|2027.1|43
1609833900000|2021-01-05 08:05:00|2034.6|2028.6|2029.6|2023.6|2034.6|2028.6|2028.6|2022.6|69
1609834200000|2021-01-05 08:10:00|2029.9|2023.9|2030.6|2024.6|2030.9|2024.9|2029.1|2023.1|26
1609834500000|2021-01-05 08:15:00|2030.4|2024.4|2034.1|2028.1|2034.1|2028.1|2030.1|2024.1|28
1609834800000|2021-01-05 08:20:00|2033.9|2027.9|2032.6|2026.6|2033.9|2027.9|2032.1|2026.1|31
1609835100000|2021-01-05 08:25:00|2033.1|2027.1|2032.1|2026.1|2033.6|2027.6|2032.1|2026.1|8
1609835400000|2021-01-05 08:30:00|2032.4|2026.4|2031.6|2025.6|2033.1|2027.1|2031.4|2025.4|11
1609835700000|2021-01-05 08:35:00|2031.4|2025.4|2029.6|2023.6|2031.4|2025.4|2029.6|2023.6|10
1609836000000|2021-01-05 08:40:00|2029.4|2023.4|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|6
1609836300000|2021-01-05 08:45:00|2029.4|2023.4|2024.9|2018.9|2029.4|2023.4|2023.6|2017.6|37
1609836600000|2021-01-05 08:50:00|2024.6|2018.6|2027.4|2021.4|2027.6|2021.6|2024.4|2018.4|17
1609836900000|2021-01-05 08:55:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.9|2020.9|12
1609837200000|2021-01-05 09:00:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.1|2020.1|14
1609837500000|2021-01-05 09:05:00|2027.6|2021.6|2027.9|2021.9|2027.9|2021.9|2026.9|2020.9|8
1609837800000|2021-01-05 09:10:00|2027.6|2021.6|2027.9|2021.9|2029.4|2023.4|2026.1|2020.1|24
1609838100000|2021-01-05 09:15:00|2027.6|2021.6|2028.1|2022.1|2028.1|2022.1|2026.6|2020.6|9
1609838400000|2021-01-05 09:20:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|6
1609838700000|2021-01-05 09:25:00|2028.9|2022.9|2030.4|2024.4|2031.1|2025.1|2028.9|2022.9|19
1609839000000|2021-01-05 09:30:00|2031.1|2025.1|2032.4|2026.4|2032.4|2026.4|2030.6|2024.6|10
1609839300000|2021-01-05 09:35:00|2032.1|2026.1|2030.6|2024.6|2032.9|2026.9|2030.6|2024.6|24
1609839600000|2021-01-05 09:40:00|2030.9|2024.9|2031.4|2025.4|2031.4|2025.4|2030.9|2024.9|11
1609839900000|2021-01-05 09:45:00|2031.1|2025.1|2030.1|2024.1|2031.4|2025.4|2030.1|2024.1|14
1609840200000|2021-01-05 09:50:00|2030.4|2024.4|2032.1|2026.1|2032.1|2026.1|2030.1|2024.1|14
1609840500000|2021-01-05 09:55:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2031.6|2025.6|6
1609840800000|2021-01-05 10:00:00|2032.4|2026.4|2032.4|2026.4|2033.1|2027.1|2031.6|2025.6|14
1609841100000|2021-01-05 10:05:00|2032.6|2026.6|2032.9|2026.9|2033.4|2027.4|2032.4|2026.4|9
1609841400000|2021-01-05 10:10:00|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2031.4|2025.4|13
1609842000000|2021-01-05 10:20:00|2033.4|2027.4|2034.1|2028.1|2035.1|2029.1|2033.4|2027.4|12
1609842300000|2021-01-05 10:25:00|2034.4|2028.4|2032.6|2026.6|2034.4|2028.4|2032.6|2026.6|20
1609842600000|2021-01-05 10:30:00|2032.9|2026.9|2031.6|2025.6|2032.9|2026.9|2031.1|2025.1|8
1609842900000|2021-01-05 10:35:00|2032.6|2026.6|2033.9|2027.9|2033.9|2027.9|2032.6|2026.6|7
1609843200000|2021-01-05 10:40:00|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2033.4|2027.4|9
1609843500000|2021-01-05 10:45:00|2034.1|2028.1|2032.9|2026.9|2034.9|2028.9|2032.6|2026.6|12
1609843800000|2021-01-05 10:50:00|2032.6|2026.6|2032.6|2026.6|2033.1|2027.1|2031.1|2025.1|18
1609844100000|2021-01-05 10:55:00|2032.9|2026.9|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|9
1609844400000|2021-01-05 11:00:00|2033.6|2027.6|2034.9|2028.9|2034.9|2028.9|2033.6|2027.6|10
1609844700000|2021-01-05 11:05:00|2035.1|2029.1|2035.6|2029.6|2035.9|2029.9|2035.1|2029.1|7
1609845000000|2021-01-05 11:10:00|2035.9|2029.9|2035.1|2029.1|2036.9|2030.9|2035.1|2029.1|13
1609845300000|2021-01-05 11:15:00|2035.4|2029.4|2035.1|2029.1|2035.6|2029.6|2034.9|2028.9|5
1609845600000|2021-01-05 11:20:00|2035.9|2029.9|2035.6|2029.6|2036.1|2030.1|2035.1|2029.1|7
1609845900000|2021-01-05 11:25:00|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1609846200000|2021-01-05 11:30:00|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|4
1609846500000|2021-01-05 11:35:00|2034.4|2028.4|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|13
1609846800000|2021-01-05 11:40:00|2033.4|2027.4|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|5
1609847100000|2021-01-05 11:45:00|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.1|2027.1|6
1609847400000|2021-01-05 11:50:00|2033.9|2027.9|2036.4|2030.4|2036.4|2030.4|2033.9|2027.9|14
1609847700000|2021-01-05 11:55:00|2036.1|2030.1|2035.1|2029.1|2036.1|2030.1|2034.9|2028.9|9
1609848000000|2021-01-05 12:00:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2035.4|2029.4|3
1609848300000|2021-01-05 12:05:00|2036.6|2030.6|2035.6|2029.6|2036.6|2030.6|2035.6|2029.6|10
1609848600000|2021-01-05 12:10:00|2035.4|2029.4|2034.4|2028.4|2035.4|2029.4|2034.1|2028.1|6
1609848900000|2021-01-05 12:15:00|2034.1|2028.1|2033.1|2027.1|2034.4|2028.4|2033.1|2027.1|17
1609849200000|2021-01-05 12:20:00|2032.9|2026.9|2032.6|2026.6|2032.9|2026.9|2031.9|2025.9|13
1609849500000|2021-01-05 12:25:00|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.1|2026.1|5
1609849800000|2021-01-05 12:30:00|2032.6|2026.6|2034.4|2028.4|2034.4|2028.4|2032.6|2026.6|18
1609850100000|2021-01-05 12:35:00|2034.1|2028.1|2034.4|2028.4|2035.4|2029.4|2033.6|2027.6|21
1609850400000|2021-01-05 12:40:00|2034.1|2028.1|2033.4|2027.4|2034.1|2028.1|2033.1|2027.1|8
1609850700000|2021-01-05 12:45:00|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2033.9|2027.9|15
1609851000000|2021-01-05 12:50:00|2034.6|2028.6|2035.9|2029.9|2036.6|2030.6|2033.6|2027.6|26
1609851300000|2021-01-05 12:55:00|2035.6|2029.6|2034.4|2028.4|2037.9|2031.9|2033.4|2027.4|74
1609851600000|2021-01-05 13:00:00|2034.6|2028.6|2036.9|2030.9|2037.6|2031.6|2034.6|2028.6|65
1609851900000|2021-01-05 13:05:00|2036.6|2030.6|2038.1|2032.1|2038.9|2032.9|2034.4|2028.4|45
1609852200000|2021-01-05 13:10:00|2037.9|2031.9|2036.4|2030.4|2037.9|2031.9|2035.1|2029.1|52
1609852500000|2021-01-05 13:15:00|2036.6|2030.6|2035.6|2029.6|2037.1|2031.1|2034.6|2028.6|30
1609852800000|2021-01-05 13:20:00|2035.1|2029.1|2037.6|2031.6|2037.6|2031.6|2035.1|2029.1|22
1609853100000|2021-01-05 13:25:00|2037.4|2031.4|2037.6|2031.6|2038.1|2032.1|2036.9|2030.9|21
1609853400000|2021-01-05 13:30:00|2037.4|2031.4|2037.1|2031.1|2037.9|2031.9|2036.4|2030.4|23
1609853700000|2021-01-05 13:35:00|2036.9|2030.9|2038.4|2032.4|2038.4|2032.4|2036.4|2030.4|21
1609854000000|2021-01-05 13:40:00|2038.1|2032.1|2038.1|2032.1|2038.4|2032.4|2036.4|2030.4|26
1609854300000|2021-01-05 13:45:00|2038.4|2032.4|2038.9|2032.9|2039.1|2033.1|2038.4|2032.4|17
1609854600000|2021-01-05 13:50:00|2038.4|2032.4|2040.4|2034.4|2040.4|2034.4|2038.4|2032.4|18
1609854900000|2021-01-05 13:55:00|2040.1|2034.1|2035.6|2029.6|2040.1|2034.1|2035.6|2029.6|41
1609855200000|2021-01-05 14:00:00|2035.4|2029.4|2034.9|2028.9|2036.1|2030.1|2034.9|2028.9|47
1609855500000|2021-01-05 14:05:00|2035.1|2029.1|2035.9|2029.9|2035.9|2029.9|2033.6|2027.6|17
1609855800000|2021-01-05 14:10:00|2036.1|2030.1|2037.9|2031.9|2037.9|2031.9|2035.6|2029.6|15
1609856100000|2021-01-05 14:15:00|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2035.9|2029.9|18
1609856400000|2021-01-05 14:20:00|2037.6|2031.6|2036.1|2030.1|2037.6|2031.6|2035.6|2029.6|22
1609856700000|2021-01-05 14:25:00|2035.9|2029.9|2033.6|2027.6|2036.1|2030.1|2033.6|2027.6|66
1609857000000|2021-01-05 14:30:00|2033.9|2027.9|2034.4|2028.4|2034.9|2028.9|2033.1|2027.1|42
1609857300000|2021-01-05 14:35:00|2034.6|2028.6|2033.1|2027.1|2034.9|2028.9|2030.1|2024.1|66
1609857600000|2021-01-05 14:40:00|2032.9|2026.9|2033.9|2027.9|2033.9|2027.9|2030.6|2024.6|25
1609857900000|2021-01-05 14:45:00|2033.6|2027.6|2031.4|2025.4|2033.6|2027.6|2031.4|2025.4|12
1609858200000|2021-01-05 14:50:00|2031.1|2025.1|2032.1|2026.1|2032.4|2026.4|2030.4|2024.4|25
1609858500000|2021-01-05 14:55:00|2032.4|2026.4|2031.9|2025.9|2032.4|2026.4|2030.1|2024.1|20
1609858800000|2021-01-05 15:00:00|2031.6|2025.6|2031.4|2025.4|2032.1|2026.1|2028.9|2022.9|35
1609859100000|2021-01-05 15:05:00|2031.6|2025.6|2030.4|2024.4|2032.9|2026.9|2029.4|2023.4|49
1609859400000|2021-01-05 15:10:00|2030.9|2024.9|2031.9|2025.9|2032.6|2026.6|2030.6|2024.6|11
1609859700000|2021-01-05 15:15:00|2031.6|2025.6|2028.9|2022.9|2031.9|2025.9|2028.9|2022.9|24
1609860000000|2021-01-05 15:20:00|2029.9|2023.9|2029.4|2023.4|2029.9|2023.9|2028.9|2022.9|23
1609860300000|2021-01-05 15:25:00|2029.6|2023.6|2032.9|2026.9|2032.9|2026.9|2029.6|2023.6|13
1609860600000|2021-01-05 15:30:00|2032.4|2026.4|2030.9|2024.9|2032.6|2026.6|2028.9|2022.9|34
1609860900000|2021-01-05 15:35:00|2031.1|2025.1|2033.9|2027.9|2034.4|2028.4|2030.4|2024.4|19
1609861200000|2021-01-05 15:40:00|2034.1|2028.1|2040.4|2034.4|2040.4|2034.4|2034.1|2028.1|40
1609861500000|2021-01-05 15:45:00|2040.9|2034.9|2038.6|2032.6|2041.6|2035.6|2037.9|2031.9|37
1609861800000|2021-01-05 15:50:00|2038.9|2032.9|2040.4|2034.4|2042.1|2036.1|2038.9|2032.9|42
1609862100000|2021-01-05 15:55:00|2040.1|2034.1|2039.9|2033.9|2040.6|2034.6|2037.9|2031.9|40
1609862400000|2021-01-05 16:00:00|2040.1|2034.1|2038.6|2032.6|2040.6|2034.6|2037.9|2031.9|41
1609862700000|2021-01-05 16:05:00|2038.9|2032.9|2040.6|2034.6|2040.6|2034.6|2038.4|2032.4|34
1609863000000|2021-01-05 16:10:00|2040.4|2034.4|2042.6|2036.6|2042.9|2036.9|2040.4|2034.4|27
1609863300000|2021-01-05 16:15:00|2042.4|2036.4|2044.6|2038.6|2045.6|2039.6|2040.9|2034.9|31
1609863600000|2021-01-05 16:20:00|2044.9|2038.9|2043.9|2037.9|2044.9|2038.9|2041.4|2035.4|46
1609863900000|2021-01-05 16:25:00|2043.6|2037.6|2043.6|2037.6|2044.1|2038.1|2042.9|2036.9|35
1609864200000|2021-01-05 16:30:00|2043.9|2037.9|2045.1|2039.1|2046.4|2040.4|2040.1|2034.1|166
1609864500000|2021-01-05 16:35:00|2044.9|2038.9|2045.1|2039.1|2045.6|2039.6|2042.4|2036.4|49
1609864800000|2021-01-05 16:40:00|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.1|2039.1|19
1609865100000|2021-01-05 16:45:00|2046.4|2040.4|2048.6|2042.6|2048.6|2042.6|2045.9|2039.9|39
1609865400000|2021-01-05 16:50:00|2048.4|2042.4|2050.6|2044.6|2050.9|2044.9|2047.6|2041.6|43
1609865700000|2021-01-05 16:55:00|2050.4|2044.4|2048.9|2042.9|2050.4|2044.4|2048.9|2042.9|17
1609866000000|2021-01-05 17:00:00|2049.1|2043.1|2050.9|2044.9|2051.6|2045.6|2049.1|2043.1|25
1609866300000|2021-01-05 17:05:00|2051.1|2045.1|2052.1|2046.1|2052.1|2046.1|2050.9|2044.9|12
1609866600000|2021-01-05 17:10:00|2052.6|2046.6|2051.9|2045.9|2053.4|2047.4|2051.9|2045.9|10
1609866900000|2021-01-05 17:15:00|2051.6|2045.6|2048.1|2042.1|2051.6|2045.6|2047.9|2041.9|19
1609867200000|2021-01-05 17:20:00|2048.6|2042.6|2050.6|2044.6|2050.6|2044.6|2048.1|2042.1|10
1609867500000|2021-01-05 17:25:00|2051.1|2045.1|2052.6|2046.6|2052.9|2046.9|2051.1|2045.1|11
1609867800000|2021-01-05 17:30:00|2052.9|2046.9|2051.6|2045.6|2053.1|2047.1|2050.4|2044.4|16
1609868100000|2021-01-05 17:35:00|2051.4|2045.4|2050.4|2044.4|2051.4|2045.4|2049.1|2043.1|16
1609868400000|2021-01-05 17:40:00|2050.6|2044.6|2051.1|2045.1|2052.6|2046.6|2050.6|2044.6|6
1609868700000|2021-01-05 17:45:00|2050.9|2044.9|2052.9|2046.9|2052.9|2046.9|2050.9|2044.9|11
1609869000000|2021-01-05 17:50:00|2053.1|2047.1|2051.1|2045.1|2053.1|2047.1|2050.9|2044.9|9
1609869300000|2021-01-05 17:55:00|2051.3|2045.3|2049.9|2043.9|2051.3|2045.3|2049.9|2043.9|12
1609894800000|2021-01-06 01:00:00|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.1|2041.1|11
1609895100000|2021-01-06 01:05:00|2047.4|2041.4|2049.4|2043.4|2049.4|2043.4|2046.9|2040.9|23
1609895400000|2021-01-06 01:10:00|2048.9|2042.9|2049.6|2043.6|2049.9|2043.9|2048.9|2042.9|9
1609895700000|2021-01-06 01:15:00|2049.9|2043.9|2053.4|2047.4|2054.1|2048.1|2049.9|2043.9|32
1609896000000|2021-01-06 01:20:00|2053.6|2047.6|2051.4|2045.4|2054.6|2048.6|2051.4|2045.4|45
1609896300000|2021-01-06 01:25:00|2051.6|2045.6|2048.1|2042.1|2051.9|2045.9|2048.1|2042.1|35
1609896600000|2021-01-06 01:30:00|2047.9|2041.9|2047.6|2041.6|2050.1|2044.1|2047.4|2041.4|57
1609896900000|2021-01-06 01:35:00|2047.9|2041.9|2047.4|2041.4|2048.9|2042.9|2046.1|2040.1|63
1609897200000|2021-01-06 01:40:00|2047.1|2041.1|2048.1|2042.1|2048.4|2042.4|2046.4|2040.4|13
1609897500000|2021-01-06 01:45:00|2047.9|2041.9|2048.9|2042.9|2050.4|2044.4|2047.4|2041.4|27
1609897800000|2021-01-06 01:50:00|2048.6|2042.6|2049.4|2043.4|2049.9|2043.9|2047.9|2041.9|32
1609898100000|2021-01-06 01:55:00|2049.6|2043.6|2049.1|2043.1|2049.6|2043.6|2048.6|2042.6|20
1609898400000|2021-01-06 02:00:00|2049.4|2043.4|2051.4|2045.4|2052.4|2046.4|2049.1|2043.1|28
1609898700000|2021-01-06 02:05:00|2051.1|2045.1|2051.4|2045.4|2051.9|2045.9|2050.9|2044.9|11
1609899000000|2021-01-06 02:10:00|2051.6|2045.6|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|11
1609899300000|2021-01-06 02:15:00|2051.6|2045.6|2050.9|2044.9|2052.4|2046.4|2050.9|2044.9|10
1609899600000|2021-01-06 02:20:00|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|2
1609899900000|2021-01-06 02:25:00|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2050.9|2044.9|6
1609900200000|2021-01-06 02:30:00|2051.6|2045.6|2051.9|2045.9|2052.6|2046.6|2051.6|2045.6|12
1609900500000|2021-01-06 02:35:00|2052.1|2046.1|2052.6|2046.6|2052.9|2046.9|2052.1|2046.1|5
1609900800000|2021-01-06 02:40:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|5
1609901100000|2021-01-06 02:45:00|2053.1|2047.1|2051.6|2045.6|2053.6|2047.6|2051.4|2045.4|26
1609901400000|2021-01-06 02:50:00|2051.4|2045.4|2048.9|2042.9|2051.4|2045.4|2048.6|2042.6|23
1609901700000|2021-01-06 02:55:00|2048.6|2042.6|2047.6|2041.6|2048.6|2042.6|2046.9|2040.9|42
1609902000000|2021-01-06 03:00:00|2047.9|2041.9|2049.1|2043.1|2049.4|2043.4|2047.9|2041.9|12
1609902300000|2021-01-06 03:05:00|2049.4|2043.4|2048.9|2042.9|2049.6|2043.6|2048.9|2042.9|4
1609902600000|2021-01-06 03:10:00|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.1|2042.1|6
1609902900000|2021-01-06 03:15:00|2048.6|2042.6|2048.4|2042.4|2048.9|2042.9|2047.9|2041.9|9
1609903200000|2021-01-06 03:20:00|2048.6|2042.6|2047.4|2041.4|2048.9|2042.9|2047.4|2041.4|27
1609903500000|2021-01-06 03:25:00|2047.1|2041.1|2047.9|2041.9|2048.1|2042.1|2047.1|2041.1|12
1609903800000|2021-01-06 03:30:00|2047.6|2041.6|2046.9|2040.9|2047.6|2041.6|2046.4|2040.4|10
1609905600000|2021-01-06 04:00:00|2046.6|2040.6|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|3
1609905900000|2021-01-06 04:05:00|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1609906500000|2021-01-06 04:15:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1609906800000|2021-01-06 04:20:00|2047.4|2041.4|2047.9|2041.9|2047.9|2041.9|2047.4|2041.4|6
1609907100000|2021-01-06 04:25:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1609907700000|2021-01-06 04:35:00|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|3
1609908000000|2021-01-06 04:40:00|2046.9|2040.9|2045.6|2039.6|2046.9|2040.9|2045.6|2039.6|5
1609908300000|2021-01-06 04:45:00|2045.9|2039.9|2045.6|2039.6|2046.1|2040.1|2045.6|2039.6|4
1609908600000|2021-01-06 04:50:00|2045.9|2039.9|2046.6|2040.6|2046.6|2040.6|2045.9|2039.9|2
1609908900000|2021-01-06 04:55:00|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.1|2040.1|3
1609909200000|2021-01-06 05:00:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.1|2040.1|6
1609909500000|2021-01-06 05:05:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1609909800000|2021-01-06 05:10:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1609910100000|2021-01-06 05:15:00|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.9|2040.9|3
1609910400000|2021-01-06 05:20:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1609910700000|2021-01-06 05:25:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1609911000000|2021-01-06 05:30:00|2047.1|2041.1|2046.6|2040.6|2047.4|2041.4|2045.6|2039.6|15
1609911300000|2021-01-06 05:35:00|2046.9|2040.9|2047.9|2041.9|2047.9|2041.9|2046.4|2040.4|9
1609911600000|2021-01-06 05:40:00|2047.6|2041.6|2046.6|2040.6|2047.6|2041.6|2046.6|2040.6|7
1609911900000|2021-01-06 05:45:00|2046.9|2040.9|2046.1|2040.1|2046.9|2040.9|2045.9|2039.9|6
1609912200000|2021-01-06 05:50:00|2045.9|2039.9|2046.4|2040.4|2046.6|2040.6|2045.6|2039.6|13
1609912500000|2021-01-06 05:55:00|2046.1|2040.1|2046.1|2040.1|2046.4|2040.4|2045.9|2039.9|5
1609912800000|2021-01-06 06:00:00|2046.4|2040.4|2046.9|2040.9|2046.9|2040.9|2046.1|2040.1|13
1609913100000|2021-01-06 06:05:00|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|5
1609913400000|2021-01-06 06:10:00|2047.1|2041.1|2049.1|2043.1|2049.1|2043.1|2047.1|2041.1|21
1609913700000|2021-01-06 06:15:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1609914000000|2021-01-06 06:20:00|2049.1|2043.1|2050.1|2044.1|2051.6|2045.6|2048.1|2042.1|35
1609914300000|2021-01-06 06:25:00|2049.6|2043.6|2052.1|2046.1|2052.6|2046.6|2049.4|2043.4|24
1609914600000|2021-01-06 06:30:00|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|6
1609914900000|2021-01-06 06:35:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2050.9|2044.9|15
1609915200000|2021-01-06 06:40:00|2052.1|2046.1|2051.9|2045.9|2053.1|2047.1|2051.9|2045.9|13
1609915500000|2021-01-06 06:45:00|2051.6|2045.6|2052.6|2046.6|2052.6|2046.6|2050.1|2044.1|25
1609915800000|2021-01-06 06:50:00|2052.4|2046.4|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|15
1609916100000|2021-01-06 06:55:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|23
1609916400000|2021-01-06 07:00:00|2053.4|2047.4|2053.9|2047.9|2054.4|2048.4|2053.4|2047.4|9
1609916700000|2021-01-06 07:05:00|2053.6|2047.6|2054.4|2048.4|2054.6|2048.6|2053.6|2047.6|6
1609917000000|2021-01-06 07:10:00|2054.1|2048.1|2054.1|2048.1|2054.6|2048.6|2053.9|2047.9|15
1609917300000|2021-01-06 07:15:00|2053.9|2047.9|2057.6|2051.6|2058.6|2052.6|2053.9|2047.9|18
1609917600000|2021-01-06 07:20:00|2057.9|2051.9|2054.6|2048.6|2058.4|2052.4|2054.6|2048.6|21
1609917900000|2021-01-06 07:25:00|2054.9|2048.9|2054.6|2048.6|2055.6|2049.6|2054.1|2048.1|19
1609918200000|2021-01-06 07:30:00|2054.9|2048.9|2054.1|2048.1|2054.9|2048.9|2054.1|2048.1|4
1609918500000|2021-01-06 07:35:00|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2052.9|2046.9|7
1609918800000|2021-01-06 07:40:00|2054.6|2048.6|2056.1|2050.1|2057.9|2051.9|2054.6|2048.6|35
1609919100000|2021-01-06 07:45:00|2055.9|2049.9|2055.1|2049.1|2055.9|2049.9|2055.1|2049.1|6
1609919400000|2021-01-06 07:50:00|2055.4|2049.4|2056.4|2050.4|2057.4|2051.4|2055.4|2049.4|16
1609919700000|2021-01-06 07:55:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|7
1609920000000|2021-01-06 08:00:00|2056.4|2050.4|2056.4|2050.4|2057.6|2051.6|2056.1|2050.1|30
1609920300000|2021-01-06 08:05:00|2056.6|2050.6|2055.9|2049.9|2058.1|2052.1|2055.9|2049.9|27
1609920600000|2021-01-06 08:10:00|2056.1|2050.1|2057.4|2051.4|2057.9|2051.9|2055.6|2049.6|24
1609920900000|2021-01-06 08:15:00|2057.6|2051.6|2057.9|2051.9|2058.1|2052.1|2056.6|2050.6|40
1609921200000|2021-01-06 08:20:00|2057.6|2051.6|2058.4|2052.4|2058.4|2052.4|2057.6|2051.6|28
1609921500000|2021-01-06 08:25:00|2058.6|2052.6|2061.9|2055.9|2063.1|2057.1|2058.6|2052.6|47
1609921800000|2021-01-06 08:30:00|2062.1|2056.1|2061.4|2055.4|2062.6|2056.6|2059.9|2053.9|28
1609922100000|2021-01-06 08:35:00|2061.6|2055.6|2060.1|2054.1|2061.9|2055.9|2057.6|2051.6|52
1609922400000|2021-01-06 08:40:00|2060.4|2054.4|2059.1|2053.1|2061.6|2055.6|2058.9|2052.9|29
1609922700000|2021-01-06 08:45:00|2059.4|2053.4|2062.6|2056.6|2062.9|2056.9|2059.4|2053.4|32
1609923000000|2021-01-06 08:50:00|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2060.6|2054.6|45
1609923300000|2021-01-06 08:55:00|2063.6|2057.6|2065.4|2059.4|2065.6|2059.6|2061.6|2055.6|53
1609923600000|2021-01-06 09:00:00|2065.6|2059.6|2067.4|2061.4|2068.1|2062.1|2064.1|2058.1|46
1609923900000|2021-01-06 09:05:00|2067.6|2061.6|2065.9|2059.9|2069.1|2063.1|2065.6|2059.6|68
1609924200000|2021-01-06 09:10:00|2065.6|2059.6|2068.9|2062.9|2068.9|2062.9|2065.4|2059.4|29
1609924500000|2021-01-06 09:15:00|2069.1|2063.1|2067.9|2061.9|2069.4|2063.4|2067.4|2061.4|51
1609924800000|2021-01-06 09:20:00|2068.1|2062.1|2067.4|2061.4|2068.4|2062.4|2066.9|2060.9|25
1609925100000|2021-01-06 09:25:00|2067.1|2061.1|2069.6|2063.6|2069.6|2063.6|2067.1|2061.1|10
1609925400000|2021-01-06 09:30:00|2069.9|2063.9|2069.6|2063.6|2070.4|2064.4|2068.9|2062.9|36
1609925700000|2021-01-06 09:35:00|2069.9|2063.9|2070.6|2064.6|2070.6|2064.6|2069.9|2063.9|14
1609926000000|2021-01-06 09:40:00|2070.4|2064.4|2072.4|2066.4|2072.6|2066.6|2070.4|2064.4|24
1609926300000|2021-01-06 09:45:00|2072.1|2066.1|2074.1|2068.1|2074.6|2068.6|2072.1|2066.1|37
1609926600000|2021-01-06 09:50:00|2074.4|2068.4|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|23
1609926900000|2021-01-06 09:55:00|2073.9|2067.9|2076.9|2070.9|2076.9|2070.9|2073.9|2067.9|25
1609927200000|2021-01-06 10:00:00|2076.6|2070.6|2073.4|2067.4|2076.9|2070.9|2073.4|2067.4|30
1609927500000|2021-01-06 10:05:00|2073.1|2067.1|2075.4|2069.4|2076.1|2070.1|2073.1|2067.1|23
1609927800000|2021-01-06 10:10:00|2075.6|2069.6|2075.9|2069.9|2077.6|2071.6|2075.1|2069.1|23
1609928100000|2021-01-06 10:15:00|2075.4|2069.4|2074.9|2068.9|2075.6|2069.6|2073.9|2067.9|16
1609928400000|2021-01-06 10:20:00|2074.6|2068.6|2074.9|2068.9|2074.9|2068.9|2074.1|2068.1|14
1609928700000|2021-01-06 10:25:00|2074.6|2068.6|2074.6|2068.6|2075.1|2069.1|2074.4|2068.4|14
1609929000000|2021-01-06 10:30:00|2074.9|2068.9|2077.4|2071.4|2077.4|2071.4|2074.9|2068.9|18
1609929300000|2021-01-06 10:35:00|2077.6|2071.6|2077.1|2071.1|2077.9|2071.9|2077.1|2071.1|7
1609929600000|2021-01-06 10:40:00|2077.4|2071.4|2076.4|2070.4|2077.4|2071.4|2076.4|2070.4|16
1609929900000|2021-01-06 10:45:00|2076.6|2070.6|2076.9|2070.9|2077.1|2071.1|2076.4|2070.4|10
1609930200000|2021-01-06 10:50:00|2076.6|2070.6|2071.6|2065.6|2076.6|2070.6|2071.6|2065.6|26
1609930500000|2021-01-06 10:55:00|2071.4|2065.4|2071.4|2065.4|2071.9|2065.9|2069.9|2063.9|51
1609930800000|2021-01-06 11:00:00|2071.1|2065.1|2071.9|2065.9|2072.1|2066.1|2070.6|2064.6|25
1609931100000|2021-01-06 11:05:00|2071.6|2065.6|2072.9|2066.9|2072.9|2066.9|2071.1|2065.1|25
1609931400000|2021-01-06 11:10:00|2073.1|2067.1|2074.4|2068.4|2075.6|2069.6|2071.4|2065.4|60
1609931700000|2021-01-06 11:15:00|2074.6|2068.6|2072.4|2066.4|2074.9|2068.9|2072.4|2066.4|38
1609932000000|2021-01-06 11:20:00|2072.6|2066.6|2071.4|2065.4|2072.6|2066.6|2070.6|2064.6|29
1609932300000|2021-01-06 11:25:00|2071.1|2065.1|2068.6|2062.6|2071.4|2065.4|2068.6|2062.6|28
1609932600000|2021-01-06 11:30:00|2069.4|2063.4|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|8
1609932900000|2021-01-06 11:35:00|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|10
1609933200000|2021-01-06 11:40:00|2070.1|2064.1|2068.6|2062.6|2070.4|2064.4|2068.6|2062.6|38
1609933500000|2021-01-06 11:45:00|2067.4|2061.4|2067.9|2061.9|2068.1|2062.1|2066.9|2060.9|20
1609933800000|2021-01-06 11:50:00|2068.1|2062.1|2067.6|2061.6|2068.4|2062.4|2067.1|2061.1|29
1609934100000|2021-01-06 11:55:00|2067.9|2061.9|2068.9|2062.9|2068.9|2062.9|2067.9|2061.9|13
1609934400000|2021-01-06 12:00:00|2068.6|2062.6|2071.4|2065.4|2071.4|2065.4|2068.6|2062.6|58
1609934700000|2021-01-06 12:05:00|2071.6|2065.6|2073.6|2067.6|2073.6|2067.6|2070.9|2064.9|48
1609935000000|2021-01-06 12:10:00|2073.9|2067.9|2074.6|2068.6|2075.1|2069.1|2073.9|2067.9|26
1609935300000|2021-01-06 12:15:00|2074.4|2068.4|2073.6|2067.6|2074.9|2068.9|2073.6|2067.6|23
1609935600000|2021-01-06 12:20:00|2073.9|2067.9|2073.6|2067.6|2075.1|2069.1|2073.4|2067.4|30
1609935900000|2021-01-06 12:25:00|2073.4|2067.4|2071.4|2065.4|2073.6|2067.6|2071.4|2065.4|32
1609936200000|2021-01-06 12:30:00|2071.6|2065.6|2070.9|2064.9|2072.6|2066.6|2070.9|2064.9|21
1609936500000|2021-01-06 12:35:00|2071.1|2065.1|2072.6|2066.6|2072.6|2066.6|2071.1|2065.1|27
1609936800000|2021-01-06 12:40:00|2072.4|2066.4|2070.4|2064.4|2072.6|2066.6|2069.6|2063.6|30
1609937100000|2021-01-06 12:45:00|2070.6|2064.6|2069.9|2063.9|2071.4|2065.4|2069.4|2063.4|38
1609937400000|2021-01-06 12:50:00|2069.6|2063.6|2068.9|2062.9|2069.9|2063.9|2068.4|2062.4|40
1609937700000|2021-01-06 12:55:00|2069.1|2063.1|2070.6|2064.6|2071.6|2065.6|2069.1|2063.1|66
1609938000000|2021-01-06 13:00:00|2070.9|2064.9|2069.4|2063.4|2071.1|2065.1|2068.1|2062.1|99
1609938300000|2021-01-06 13:05:00|2069.1|2063.1|2066.4|2060.4|2069.1|2063.1|2065.1|2059.1|77
1609938600000|2021-01-06 13:10:00|2066.6|2060.6|2067.1|2061.1|2067.9|2061.9|2066.4|2060.4|39
1609938900000|2021-01-06 13:15:00|2067.4|2061.4|2062.9|2056.9|2067.9|2061.9|2062.1|2056.1|67
1609939200000|2021-01-06 13:20:00|2063.1|2057.1|2062.4|2056.4|2063.6|2057.6|2060.4|2054.4|53
1609939500000|2021-01-06 13:25:00|2062.9|2056.9|2061.9|2055.9|2063.4|2057.4|2061.4|2055.4|37
1609939800000|2021-01-06 13:30:00|2062.1|2056.1|2058.6|2052.6|2062.4|2056.4|2058.1|2052.1|26
1609940100000|2021-01-06 13:35:00|2058.4|2052.4|2060.1|2054.1|2060.9|2054.9|2058.4|2052.4|50
1609940400000|2021-01-06 13:40:00|2059.9|2053.9|2058.9|2052.9|2061.4|2055.4|2057.9|2051.9|42
1609940700000|2021-01-06 13:45:00|2058.1|2052.1|2055.9|2049.9|2059.4|2053.4|2055.1|2049.1|45
1609941000000|2021-01-06 13:50:00|2056.4|2050.4|2049.9|2043.9|2056.6|2050.6|2049.9|2043.9|74
1609941300000|2021-01-06 13:55:00|2050.1|2044.1|2046.9|2040.9|2050.1|2044.1|2045.1|2039.1|93
1609941600000|2021-01-06 14:00:00|2046.6|2040.6|2047.8|2041.8|2049.3|2043.3|2045.5|2039.5|87
1609941900000|2021-01-06 14:05:00|2048|2042|2050.3|2044.3|2050.8|2044.8|2047.3|2041.3|61
1609942200000|2021-01-06 14:10:00|2050|2044|2050|2044|2052.5|2046.5|2049.5|2043.5|61
1609942500000|2021-01-06 14:15:00|2049.8|2043.8|2048.4|2042.4|2050.9|2044.9|2048.4|2042.4|28
1609942800000|2021-01-06 14:20:00|2048.6|2042.6|2047.6|2041.6|2049.1|2043.1|2047.4|2041.4|46
1609943100000|2021-01-06 14:25:00|2047.4|2041.4|2046.4|2040.4|2047.9|2041.9|2045.6|2039.6|22
1609943400000|2021-01-06 14:30:00|2046.6|2040.6|2045.6|2039.6|2047.9|2041.9|2045.1|2039.1|100
1609943700000|2021-01-06 14:35:00|2045.4|2039.4|2051.1|2045.1|2051.6|2045.6|2044.9|2038.9|107
1609944000000|2021-01-06 14:40:00|2050.9|2044.9|2048.9|2042.9|2050.9|2044.9|2046.9|2040.9|76
1609944300000|2021-01-06 14:45:00|2048.6|2042.6|2041.6|2035.6|2049.1|2043.1|2041.6|2035.6|73
1609944600000|2021-01-06 14:50:00|2041.4|2035.4|2042.6|2036.6|2043.4|2037.4|2036.4|2030.4|59
1609944900000|2021-01-06 14:55:00|2043.1|2037.1|2042.4|2036.4|2043.1|2037.1|2041.9|2035.9|19
1609945200000|2021-01-06 15:00:00|2042.1|2036.1|2042.6|2036.6|2043.6|2037.6|2040.1|2034.1|62
1609945500000|2021-01-06 15:05:00|2043.1|2037.1|2042.1|2036.1|2043.1|2037.1|2041.9|2035.9|23
1609945800000|2021-01-06 15:10:00|2041.9|2035.9|2042.4|2036.4|2043.1|2037.1|2041.9|2035.9|21
1609946100000|2021-01-06 15:15:00|2043.4|2037.4|2043.4|2037.4|2043.6|2037.6|2041.6|2035.6|32
1609946400000|2021-01-06 15:20:00|2043.6|2037.6|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|14
1609946700000|2021-01-06 15:25:00|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|17
1609947000000|2021-01-06 15:30:00|2042.9|2036.9|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|14
1609947300000|2021-01-06 15:35:00|2042.9|2036.9|2042.9|2036.9|2043.4|2037.4|2042.9|2036.9|11
1609947600000|2021-01-06 15:40:00|2043.1|2037.1|2041.6|2035.6|2043.4|2037.4|2040.9|2034.9|35
1609947900000|2021-01-06 15:45:00|2041.4|2035.4|2043.1|2037.1|2043.6|2037.6|2041.4|2035.4|22
1609948200000|2021-01-06 15:50:00|2043.4|2037.4|2042.9|2036.9|2043.9|2037.9|2042.1|2036.1|40
1609948500000|2021-01-06 15:55:00|2042.6|2036.6|2042.9|2036.9|2043.1|2037.1|2042.1|2036.1|22
1609948800000|2021-01-06 16:00:00|2042.6|2036.6|2039.4|2033.4|2042.6|2036.6|2039.4|2033.4|36
1609949100000|2021-01-06 16:05:00|2039.9|2033.9|2041.6|2035.6|2042.1|2036.1|2039.6|2033.6|34
1609949400000|2021-01-06 16:10:00|2041.1|2035.1|2040.1|2034.1|2041.1|2035.1|2039.4|2033.4|22
1609949700000|2021-01-06 16:15:00|2039.9|2033.9|2038.9|2032.9|2041.1|2035.1|2038.6|2032.6|22
1609950000000|2021-01-06 16:20:00|2038.4|2032.4|2039.9|2033.9|2039.9|2033.9|2038.1|2032.1|30
1609950300000|2021-01-06 16:25:00|2039.6|2033.6|2041.4|2035.4|2043.6|2037.6|2038.6|2032.6|42
1609950600000|2021-01-06 16:30:00|2041.9|2035.9|2039.9|2033.9|2043.1|2037.1|2039.9|2033.9|97
1609950900000|2021-01-06 16:35:00|2040.1|2034.1|2041.9|2035.9|2041.9|2035.9|2039.9|2033.9|22
1609951200000|2021-01-06 16:40:00|2041.6|2035.6|2040.6|2034.6|2041.6|2035.6|2039.9|2033.9|26
1609951500000|2021-01-06 16:45:00|2040.4|2034.4|2038.4|2032.4|2040.4|2034.4|2038.4|2032.4|19
1609951800000|2021-01-06 16:50:00|2038.1|2032.1|2038.4|2032.4|2038.4|2032.4|2036.9|2030.9|14
1609952100000|2021-01-06 16:55:00|2037.9|2031.9|2038.6|2032.6|2038.6|2032.6|2037.4|2031.4|18
1609952400000|2021-01-06 17:00:00|2038.4|2032.4|2037.6|2031.6|2038.4|2032.4|2037.6|2031.6|9
1609952700000|2021-01-06 17:05:00|2037.4|2031.4|2037.6|2031.6|2037.6|2031.6|2037.1|2031.1|8
1609953000000|2021-01-06 17:10:00|2037.9|2031.9|2038.4|2032.4|2039.9|2033.9|2037.9|2031.9|19
1609953300000|2021-01-06 17:15:00|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.1|2031.1|18
1609953600000|2021-01-06 17:20:00|2037.9|2031.9|2036.6|2030.6|2037.9|2031.9|2036.4|2030.4|7
1609953900000|2021-01-06 17:25:00|2036.9|2030.9|2036.9|2030.9|2037.9|2031.9|2036.9|2030.9|8
1609954200000|2021-01-06 17:30:00|2037.1|2031.1|2038.1|2032.1|2038.4|2032.4|2037.1|2031.1|9
1609954500000|2021-01-06 17:35:00|2038.4|2032.4|2039.6|2033.6|2039.6|2033.6|2038.4|2032.4|7
1609954800000|2021-01-06 17:40:00|2039.4|2033.4|2038.1|2032.1|2040.1|2034.1|2038.1|2032.1|22
1609955100000|2021-01-06 17:45:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.1|2032.1|3
1609955400000|2021-01-06 17:50:00|2038.6|2032.6|2038.9|2032.9|2039.1|2033.1|2038.6|2032.6|3
1609955700000|2021-01-06 17:55:00|2039.1|2033.1|2037.6|2031.6|2039.1|2033.1|2037.5|2031.5|12
1609981200000|2021-01-07 01:00:00|2039.4|2033.4|2039.6|2033.6|2039.9|2033.9|2038.1|2032.1|18
1609981500000|2021-01-07 01:05:00|2039.4|2033.4|2036.4|2030.4|2040.4|2034.4|2035.6|2029.6|45
1609981800000|2021-01-07 01:10:00|2036.1|2030.1|2034.9|2028.9|2036.1|2030.1|2033.6|2027.6|48
1609982100000|2021-01-07 01:15:00|2034.6|2028.6|2035.4|2029.4|2036.1|2030.1|2034.1|2028.1|21
1609982400000|2021-01-07 01:20:00|2034.9|2028.9|2035.1|2029.1|2035.6|2029.6|2034.1|2028.1|18
1609982700000|2021-01-07 01:25:00|2035.4|2029.4|2036.9|2030.9|2036.9|2030.9|2034.4|2028.4|43
1609983000000|2021-01-07 01:30:00|2037.1|2031.1|2036.4|2030.4|2037.4|2031.4|2036.4|2030.4|16
1609983300000|2021-01-07 01:35:00|2036.1|2030.1|2038.1|2032.1|2039.1|2033.1|2034.6|2028.6|51
1609983600000|2021-01-07 01:40:00|2037.9|2031.9|2037.1|2031.1|2037.9|2031.9|2036.9|2030.9|30
1609983900000|2021-01-07 01:45:00|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2035.6|2029.6|34
1609984200000|2021-01-07 01:50:00|2037.6|2031.6|2041.4|2035.4|2041.4|2035.4|2037.4|2031.4|69
1609984500000|2021-01-07 01:55:00|2041.6|2035.6|2040.4|2034.4|2041.6|2035.6|2040.1|2034.1|29
1609984800000|2021-01-07 02:00:00|2040.6|2034.6|2039.4|2033.4|2041.4|2035.4|2039.4|2033.4|29
1609985100000|2021-01-07 02:05:00|2039.6|2033.6|2040.1|2034.1|2041.1|2035.1|2039.1|2033.1|40
1609985400000|2021-01-07 02:10:00|2040.4|2034.4|2039.4|2033.4|2041.6|2035.6|2039.1|2033.1|28
1609985700000|2021-01-07 02:15:00|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2038.4|2032.4|14
1609986000000|2021-01-07 02:20:00|2039.4|2033.4|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|5
1609986300000|2021-01-07 02:25:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1609986600000|2021-01-07 02:30:00|2038.6|2032.6|2041.4|2035.4|2041.4|2035.4|2038.4|2032.4|31
1609986900000|2021-01-07 02:35:00|2041.1|2035.1|2041.4|2035.4|2041.6|2035.6|2040.4|2034.4|12
1609987200000|2021-01-07 02:40:00|2041.1|2035.1|2041.4|2035.4|2041.6|2035.6|2040.9|2034.9|12
1609987500000|2021-01-07 02:45:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2039.9|2033.9|21
1609987800000|2021-01-07 02:50:00|2041.1|2035.1|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|4
1609988100000|2021-01-07 02:55:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2040.4|2034.4|11
1609988400000|2021-01-07 03:00:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2040.9|2034.9|6
1609988700000|2021-01-07 03:05:00|2041.1|2035.1|2040.4|2034.4|2041.9|2035.9|2040.4|2034.4|12
1609989000000|2021-01-07 03:10:00|2040.1|2034.1|2039.6|2033.6|2040.6|2034.6|2039.4|2033.4|15
1609989300000|2021-01-07 03:15:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|4
1609989600000|2021-01-07 03:20:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.1|2034.1|5
1609989900000|2021-01-07 03:25:00|2040.1|2034.1|2041.1|2035.1|2041.1|2035.1|2040.1|2034.1|5
1609990800000|2021-01-07 03:40:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1609991100000|2021-01-07 03:45:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|4
1609991400000|2021-01-07 03:50:00|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|2
1609991700000|2021-01-07 03:55:00|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1609992000000|2021-01-07 04:00:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1609992600000|2021-01-07 04:10:00|2041.1|2035.1|2041.4|2035.4|2041.4|2035.4|2041.1|2035.1|2
1609993800000|2021-01-07 04:30:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1609994400000|2021-01-07 04:40:00|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1609995300000|2021-01-07 04:55:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1609995600000|2021-01-07 05:00:00|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1609996200000|2021-01-07 05:10:00|2040.4|2034.4|2040.1|2034.1|2040.4|2034.4|2039.9|2033.9|6
1609996500000|2021-01-07 05:15:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2039.9|2033.9|7
1609997400000|2021-01-07 05:30:00|2040.6|2034.6|2039.4|2033.4|2041.1|2035.1|2038.1|2032.1|39
1609997700000|2021-01-07 05:35:00|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2037.4|2031.4|33
1609998000000|2021-01-07 05:40:00|2039.1|2033.1|2039.4|2033.4|2040.1|2034.1|2038.6|2032.6|24
1609998300000|2021-01-07 05:45:00|2039.1|2033.1|2040.9|2034.9|2040.9|2034.9|2039.1|2033.1|16
1609998600000|2021-01-07 05:50:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2040.4|2034.4|9
1609998900000|2021-01-07 05:55:00|2041.4|2035.4|2041.9|2035.9|2043.4|2037.4|2040.6|2034.6|24
1609999200000|2021-01-07 06:00:00|2041.6|2035.6|2041.9|2035.9|2043.1|2037.1|2041.1|2035.1|16
1609999500000|2021-01-07 06:05:00|2042.1|2036.1|2042.6|2036.6|2043.1|2037.1|2041.4|2035.4|21
1609999800000|2021-01-07 06:10:00|2042.9|2036.9|2043.1|2037.1|2043.1|2037.1|2041.4|2035.4|16
1610000100000|2021-01-07 06:15:00|2043.4|2037.4|2043.6|2037.6|2043.9|2037.9|2042.6|2036.6|10
1610000400000|2021-01-07 06:20:00|2043.9|2037.9|2043.1|2037.1|2043.9|2037.9|2042.4|2036.4|19
1610000700000|2021-01-07 06:25:00|2042.9|2036.9|2042.9|2036.9|2044.1|2038.1|2042.9|2036.9|11
1610001000000|2021-01-07 06:30:00|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2042.6|2036.6|15
1610001300000|2021-01-07 06:35:00|2043.6|2037.6|2043.1|2037.1|2043.6|2037.6|2042.9|2036.9|5
1610001600000|2021-01-07 06:40:00|2042.9|2036.9|2042.1|2036.1|2043.1|2037.1|2042.1|2036.1|6
1610001900000|2021-01-07 06:45:00|2042.4|2036.4|2043.4|2037.4|2043.6|2037.6|2042.1|2036.1|15
1610002200000|2021-01-07 06:50:00|2043.6|2037.6|2044.4|2038.4|2044.6|2038.6|2043.6|2037.6|6
1610002500000|2021-01-07 06:55:00|2044.6|2038.6|2042.9|2036.9|2044.6|2038.6|2042.4|2036.4|11
1610002800000|2021-01-07 07:00:00|2043.1|2037.1|2044.9|2038.9|2045.4|2039.4|2042.9|2036.9|21
1610003100000|2021-01-07 07:05:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1610003400000|2021-01-07 07:10:00|2044.6|2038.6|2045.1|2039.1|2045.4|2039.4|2044.6|2038.6|11
1610003700000|2021-01-07 07:15:00|2045.4|2039.4|2046.9|2040.9|2047.9|2041.9|2045.1|2039.1|18
1610004000000|2021-01-07 07:20:00|2047.1|2041.1|2048.9|2042.9|2048.9|2042.9|2047.1|2041.1|6
1610004300000|2021-01-07 07:25:00|2048.6|2042.6|2049.6|2043.6|2050.4|2044.4|2048.6|2042.6|15
1610004600000|2021-01-07 07:30:00|2049.4|2043.4|2050.4|2044.4|2051.6|2045.6|2049.4|2043.4|15
1610004900000|2021-01-07 07:35:00|2050.6|2044.6|2050.1|2044.1|2050.9|2044.9|2050.1|2044.1|7
1610005200000|2021-01-07 07:40:00|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2049.4|2043.4|5
1610005500000|2021-01-07 07:45:00|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|3
1610005800000|2021-01-07 07:50:00|2049.9|2043.9|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|5
1610006400000|2021-01-07 08:00:00|2049.1|2043.1|2048.4|2042.4|2050.1|2044.1|2048.4|2042.4|26
1610006700000|2021-01-07 08:05:00|2048.1|2042.1|2043.4|2037.4|2048.1|2042.1|2043.4|2037.4|37
1610007000000|2021-01-07 08:10:00|2043.1|2037.1|2042.6|2036.6|2044.1|2038.1|2042.6|2036.6|15
1610007300000|2021-01-07 08:15:00|2042.1|2036.1|2041.6|2035.6|2042.9|2036.9|2041.6|2035.6|31
1610007600000|2021-01-07 08:20:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.1|2035.1|12
1610007900000|2021-01-07 08:25:00|2041.4|2035.4|2041.6|2035.6|2041.9|2035.9|2041.1|2035.1|10
1610008200000|2021-01-07 08:30:00|2041.4|2035.4|2039.4|2033.4|2041.4|2035.4|2038.9|2032.9|27
1610008500000|2021-01-07 08:35:00|2038.9|2032.9|2038.6|2032.6|2040.1|2034.1|2038.6|2032.6|17
1610008800000|2021-01-07 08:40:00|2038.9|2032.9|2038.9|2032.9|2039.4|2033.4|2036.9|2030.9|35
1610009100000|2021-01-07 08:45:00|2038.6|2032.6|2038.9|2032.9|2038.9|2032.9|2038.1|2032.1|12
1610009400000|2021-01-07 08:50:00|2038.6|2032.6|2040.6|2034.6|2040.9|2034.9|2038.1|2032.1|22
1610009700000|2021-01-07 08:55:00|2041.4|2035.4|2037.8|2031.8|2041.6|2035.6|2037.5|2031.5|25
1610010000000|2021-01-07 09:00:00|2037.5|2031.5|2037.3|2031.3|2038.8|2032.8|2037.3|2031.3|18
1610010300000|2021-01-07 09:05:00|2037.5|2031.5|2036.8|2030.8|2038.5|2032.5|2036.3|2030.3|25
1610010600000|2021-01-07 09:10:00|2036.5|2030.5|2035.8|2029.8|2036.8|2030.8|2035.8|2029.8|16
1610010900000|2021-01-07 09:15:00|2035.3|2029.3|2037.3|2031.3|2037.3|2031.3|2035.3|2029.3|29
1610011200000|2021-01-07 09:20:00|2037.5|2031.5|2038.3|2032.3|2038.8|2032.8|2037.5|2031.5|10
1610011500000|2021-01-07 09:25:00|2038.5|2032.5|2038.5|2032.5|2038.5|2032.5|2038.3|2032.3|7
1610011800000|2021-01-07 09:30:00|2038.8|2032.8|2037.3|2031.3|2038.8|2032.8|2037.3|2031.3|17
1610012100000|2021-01-07 09:35:00|2037.8|2031.8|2037.8|2031.8|2038|2032|2037.8|2031.8|3
1610012400000|2021-01-07 09:40:00|2037.5|2031.5|2039.3|2033.3|2039.8|2033.8|2037.5|2031.5|17
1610012700000|2021-01-07 09:45:00|2039|2033|2037.8|2031.8|2039|2033|2037.5|2031.5|22
1610013000000|2021-01-07 09:50:00|2037.5|2031.5|2037.3|2031.3|2037.5|2031.5|2035.3|2029.3|30
1610013300000|2021-01-07 09:55:00|2037|2031|2036.3|2030.3|2038.5|2032.5|2036.3|2030.3|24
1610013600000|2021-01-07 10:00:00|2037|2031|2039.3|2033.3|2039.3|2033.3|2037|2031|15
1610013900000|2021-01-07 10:05:00|2039.5|2033.5|2037.3|2031.3|2040.3|2034.3|2036.8|2030.8|25
1610014200000|2021-01-07 10:10:00|2037|2031|2036|2030|2037|2031|2035.8|2029.8|17
1610014500000|2021-01-07 10:15:00|2035.8|2029.8|2036|2030|2036.3|2030.3|2035.8|2029.8|6
1610014800000|2021-01-07 10:20:00|2036.3|2030.3|2036.8|2030.8|2037|2031|2035.8|2029.8|12
1610015100000|2021-01-07 10:25:00|2036.3|2030.3|2036|2030|2036.5|2030.5|2035.8|2029.8|12
1610015400000|2021-01-07 10:30:00|2035.8|2029.8|2036|2030|2036|2030|2035.3|2029.3|12
1610015700000|2021-01-07 10:35:00|2035.8|2029.8|2035.8|2029.8|2036|2030|2035.8|2029.8|17
1610016000000|2021-01-07 10:40:00|2036|2030|2034.3|2028.3|2036.3|2030.3|2034|2028|21
1610016300000|2021-01-07 10:45:00|2034|2028|2034.5|2028.5|2034.5|2028.5|2034|2028|3
1610016600000|2021-01-07 10:50:00|2034.3|2028.3|2032.5|2026.5|2034.3|2028.3|2032|2026|18
1610016900000|2021-01-07 10:55:00|2032.8|2026.8|2033.3|2027.3|2034.5|2028.5|2032.5|2026.5|28
1610017200000|2021-01-07 11:00:00|2033|2027|2032.8|2026.8|2033.3|2027.3|2032.3|2026.3|20
1610017500000|2021-01-07 11:05:00|2033|2027|2033|2027|2033|2027|2032.8|2026.8|7
1610017800000|2021-01-07 11:10:00|2033.3|2027.3|2033|2027|2033.3|2027.3|2032.8|2026.8|6
1610018100000|2021-01-07 11:15:00|2032.8|2026.8|2031.8|2025.8|2033.8|2027.8|2031.5|2025.5|26
1610018400000|2021-01-07 11:20:00|2031.5|2025.5|2032.5|2026.5|2032.5|2026.5|2031|2025|14
1610018700000|2021-01-07 11:25:00|2032.3|2026.3|2032.3|2026.3|2033|2027|2032.3|2026.3|13
1610019000000|2021-01-07 11:30:00|2032.5|2026.5|2032.3|2026.3|2032.8|2026.8|2032.3|2026.3|5
1610019300000|2021-01-07 11:35:00|2032.5|2026.5|2031.8|2025.8|2032.8|2026.8|2031.8|2025.8|14
1610019600000|2021-01-07 11:40:00|2031.5|2025.5|2030.8|2024.8|2031.5|2025.5|2030|2024|15
1610019900000|2021-01-07 11:45:00|2031|2025|2031.8|2025.8|2031.8|2025.8|2031|2025|2
1610020200000|2021-01-07 11:50:00|2031.5|2025.5|2030.5|2024.5|2031.8|2025.8|2030|2024|18
1610020500000|2021-01-07 11:55:00|2030.3|2024.3|2029|2023|2030.3|2024.3|2029|2023|19
1610020800000|2021-01-07 12:00:00|2029.3|2023.3|2029.3|2023.3|2031|2025|2028.3|2022.3|30
1610021100000|2021-01-07 12:05:00|2029.8|2023.8|2029.5|2023.5|2030.8|2024.8|2029.5|2023.5|15
1610021400000|2021-01-07 12:10:00|2029.8|2023.8|2029|2023|2029.8|2023.8|2029|2023|4
1610021700000|2021-01-07 12:15:00|2029.3|2023.3|2031.8|2025.8|2031.8|2025.8|2029|2023|21
1610022000000|2021-01-07 12:20:00|2031.5|2025.5|2029.3|2023.3|2031.5|2025.5|2028.8|2022.8|32
1610022300000|2021-01-07 12:25:00|2029|2023|2028|2022|2029|2023|2027.5|2021.5|25
1610022600000|2021-01-07 12:30:00|2027.8|2021.8|2026.8|2020.8|2028|2022|2026.3|2020.3|24
1610022900000|2021-01-07 12:35:00|2027.3|2021.3|2027.8|2021.8|2028|2022|2027|2021|12
1610023200000|2021-01-07 12:40:00|2028.3|2022.3|2027.8|2021.8|2028.3|2022.3|2027.3|2021.3|17
1610023500000|2021-01-07 12:45:00|2028|2022|2026.8|2020.8|2028.5|2022.5|2026.5|2020.5|24
1610023800000|2021-01-07 12:50:00|2026.5|2020.5|2025.5|2019.5|2026.5|2020.5|2025.5|2019.5|17
1610024100000|2021-01-07 12:55:00|2025.3|2019.3|2023.5|2017.5|2025.3|2019.3|2021.3|2015.3|68
1610024400000|2021-01-07 13:00:00|2023.3|2017.3|2023.8|2017.8|2024.5|2018.5|2023|2017|71
1610024700000|2021-01-07 13:05:00|2023.5|2017.5|2021.3|2015.3|2024|2018|2020.3|2014.3|57
1610025000000|2021-01-07 13:10:00|2021.5|2015.5|2018.3|2012.3|2021.8|2015.8|2018|2012|53
1610025300000|2021-01-07 13:15:00|2018|2012|2018.3|2012.3|2018.3|2012.3|2016.3|2010.3|45
1610025600000|2021-01-07 13:20:00|2018|2012|2020.3|2014.3|2021.3|2015.3|2018|2012|63
1610025900000|2021-01-07 13:25:00|2020|2014|2019.5|2013.5|2020|2014|2019|2013|37
1610026200000|2021-01-07 13:30:00|2019.3|2013.3|2019.8|2013.8|2020.3|2014.3|2019|2013|36
1610026500000|2021-01-07 13:35:00|2019.5|2013.5|2020.3|2014.3|2022.5|2016.5|2018.5|2012.5|43
1610026800000|2021-01-07 13:40:00|2020.5|2014.5|2020.3|2014.3|2021.5|2015.5|2020.3|2014.3|22
1610027100000|2021-01-07 13:45:00|2020.5|2014.5|2020.3|2014.3|2021.8|2015.8|2020.3|2014.3|39
1610027400000|2021-01-07 13:50:00|2020.5|2014.5|2021.3|2015.3|2021.5|2015.5|2020.3|2014.3|26
1610027700000|2021-01-07 13:55:00|2021.5|2015.5|2021.3|2015.3|2022.8|2016.8|2020.8|2014.8|41
1610028000000|2021-01-07 14:00:00|2021.5|2015.5|2023.5|2017.5|2023.5|2017.5|2021.3|2015.3|25
1610028300000|2021-01-07 14:05:00|2023.3|2017.3|2024.5|2018.5|2024.8|2018.8|2023|2017|27
1610028600000|2021-01-07 14:10:00|2024.8|2018.8|2027|2021|2028.5|2022.5|2024.8|2018.8|67
1610028900000|2021-01-07 14:15:00|2027.3|2021.3|2033.4|2027.4|2034.4|2028.4|2027.3|2021.3|150
1610029200000|2021-01-07 14:20:00|2033.1|2027.1|2040.1|2034.1|2042.1|2036.1|2033.1|2027.1|97
1610029500000|2021-01-07 14:25:00|2039.9|2033.9|2032.4|2026.4|2039.9|2033.9|2032.1|2026.1|109
1610029800000|2021-01-07 14:30:00|2032.6|2026.6|2037.1|2031.1|2038.9|2032.9|2032.4|2026.4|117
1610030100000|2021-01-07 14:35:00|2037.4|2031.4|2038.9|2032.9|2041.1|2035.1|2037.4|2031.4|99
1610030400000|2021-01-07 14:40:00|2039.1|2033.1|2036.4|2030.4|2040.1|2034.1|2036.4|2030.4|69
1610030700000|2021-01-07 14:45:00|2036.6|2030.6|2033.6|2027.6|2037.6|2031.6|2033.6|2027.6|62
1610031000000|2021-01-07 14:50:00|2033.9|2027.9|2031.9|2025.9|2034.6|2028.6|2030.6|2024.6|50
1610031300000|2021-01-07 14:55:00|2032.1|2026.1|2034.4|2028.4|2034.4|2028.4|2031.4|2025.4|47
1610031600000|2021-01-07 15:00:00|2034.6|2028.6|2034.6|2028.6|2037.1|2031.1|2034.4|2028.4|62
1610031900000|2021-01-07 15:05:00|2035.1|2029.1|2034.9|2028.9|2037.1|2031.1|2033.1|2027.1|46
1610032200000|2021-01-07 15:10:00|2035.1|2029.1|2032.1|2026.1|2035.4|2029.4|2032.1|2026.1|42
1610032500000|2021-01-07 15:15:00|2031.6|2025.6|2030.6|2024.6|2031.9|2025.9|2030.1|2024.1|17
1610032800000|2021-01-07 15:20:00|2030.9|2024.9|2028.6|2022.6|2031.1|2025.1|2028.6|2022.6|20
1610033100000|2021-01-07 15:25:00|2028.1|2022.1|2030.6|2024.6|2032.4|2026.4|2027.6|2021.6|47
1610033400000|2021-01-07 15:30:00|2030.9|2024.9|2033.6|2027.6|2033.6|2027.6|2030.4|2024.4|29
1610033700000|2021-01-07 15:35:00|2033.9|2027.9|2034.9|2028.9|2036.4|2030.4|2033.4|2027.4|42
1610034000000|2021-01-07 15:40:00|2035.9|2029.9|2035.9|2029.9|2036.6|2030.6|2034.4|2028.4|45
1610034300000|2021-01-07 15:45:00|2035.6|2029.6|2035.9|2029.9|2035.9|2029.9|2034.6|2028.6|22
1610034600000|2021-01-07 15:50:00|2035.6|2029.6|2037.1|2031.1|2038.1|2032.1|2035.6|2029.6|43
1610034900000|2021-01-07 15:55:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2035.6|2029.6|35
1610035200000|2021-01-07 16:00:00|2037.4|2031.4|2038.4|2032.4|2038.9|2032.9|2037.1|2031.1|22
1610035500000|2021-01-07 16:05:00|2038.6|2032.6|2037.9|2031.9|2039.1|2033.1|2037.4|2031.4|26
1610035800000|2021-01-07 16:10:00|2037.6|2031.6|2037.6|2031.6|2038.6|2032.6|2037.4|2031.4|16
1610036100000|2021-01-07 16:15:00|2037.9|2031.9|2036.6|2030.6|2037.9|2031.9|2036.4|2030.4|20
1610036400000|2021-01-07 16:20:00|2036.9|2030.9|2036.4|2030.4|2037.6|2031.6|2036.4|2030.4|25
1610036700000|2021-01-07 16:25:00|2036.6|2030.6|2037.4|2031.4|2038.4|2032.4|2036.6|2030.6|19
1610037000000|2021-01-07 16:30:00|2037.6|2031.6|2039.9|2033.9|2039.9|2033.9|2037.4|2031.4|48
1610037300000|2021-01-07 16:35:00|2039.6|2033.6|2037.6|2031.6|2040.1|2034.1|2037.4|2031.4|19
1610037600000|2021-01-07 16:40:00|2037.9|2031.9|2038.4|2032.4|2038.6|2032.6|2037.9|2031.9|14
1610037900000|2021-01-07 16:45:00|2038.1|2032.1|2039.6|2033.6|2039.6|2033.6|2037.4|2031.4|46
1610038200000|2021-01-07 16:50:00|2039.4|2033.4|2038.6|2032.6|2039.4|2033.4|2037.9|2031.9|58
1610038500000|2021-01-07 16:55:00|2038.9|2032.9|2039.1|2033.1|2039.9|2033.9|2037.9|2031.9|54
1610038800000|2021-01-07 17:00:00|2038.9|2032.9|2037.6|2031.6|2038.9|2032.9|2037.4|2031.4|11
1610039100000|2021-01-07 17:05:00|2037.9|2031.9|2036.9|2030.9|2038.4|2032.4|2035.6|2029.6|17
1610039400000|2021-01-07 17:10:00|2036.6|2030.6|2033.6|2027.6|2036.6|2030.6|2033.6|2027.6|11
1610039700000|2021-01-07 17:15:00|2033.1|2027.1|2032.9|2026.9|2033.9|2027.9|2032.1|2026.1|23
1610040000000|2021-01-07 17:20:00|2032.6|2026.6|2031.1|2025.1|2032.6|2026.6|2030.9|2024.9|16
1610040300000|2021-01-07 17:25:00|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2030.4|2024.4|10
1610040600000|2021-01-07 17:30:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.6|2024.6|3
1610040900000|2021-01-07 17:35:00|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1610041200000|2021-01-07 17:40:00|2030.4|2024.4|2029.4|2023.4|2031.1|2025.1|2029.4|2023.4|15
1610041500000|2021-01-07 17:45:00|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|10
1610041800000|2021-01-07 17:50:00|2029.6|2023.6|2031.1|2025.1|2031.1|2025.1|2029.6|2023.6|7
1610042100000|2021-01-07 17:55:00|2031|2025|2031|2025|2031|2025|2030.9|2024.9|3
1610067600000|2021-01-08 01:00:00|2038.9|2032.9|2038.1|2032.1|2040.6|2034.6|2037.6|2031.6|49
1610067900000|2021-01-08 01:05:00|2038.6|2032.6|2039.9|2033.9|2040.6|2034.6|2037.9|2031.9|44
1610068200000|2021-01-08 01:10:00|2040.1|2034.1|2039.1|2033.1|2040.4|2034.4|2036.9|2030.9|42
1610068500000|2021-01-08 01:15:00|2039.4|2033.4|2039.4|2033.4|2040.1|2034.1|2038.9|2032.9|10
1610068800000|2021-01-08 01:20:00|2039.1|2033.1|2039.9|2033.9|2040.6|2034.6|2038.1|2032.1|25
1610069100000|2021-01-08 01:25:00|2039.6|2033.6|2042.6|2036.6|2042.6|2036.6|2039.6|2033.6|18
1610069400000|2021-01-08 01:30:00|2042.4|2036.4|2041.4|2035.4|2043.1|2037.1|2040.9|2034.9|28
1610069700000|2021-01-08 01:35:00|2041.6|2035.6|2041.4|2035.4|2042.6|2036.6|2040.4|2034.4|27
1610070000000|2021-01-08 01:40:00|2041.6|2035.6|2040.1|2034.1|2041.6|2035.6|2039.4|2033.4|27
1610070300000|2021-01-08 01:45:00|2039.9|2033.9|2039.6|2033.6|2040.9|2034.9|2039.4|2033.4|22
1610070600000|2021-01-08 01:50:00|2039.4|2033.4|2037.1|2031.1|2039.4|2033.4|2037.1|2031.1|21
1610070900000|2021-01-08 01:55:00|2036.9|2030.9|2034.6|2028.6|2036.9|2030.9|2032.6|2026.6|41
1610071200000|2021-01-08 02:00:00|2034.4|2028.4|2034.1|2028.1|2034.4|2028.4|2033.4|2027.4|23
1610071500000|2021-01-08 02:05:00|2034.4|2028.4|2032.1|2026.1|2034.4|2028.4|2030.9|2024.9|41
1610071800000|2021-01-08 02:10:00|2032.4|2026.4|2032.6|2026.6|2033.6|2027.6|2031.6|2025.6|34
1610072100000|2021-01-08 02:15:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2031.9|2025.9|5
1610072400000|2021-01-08 02:20:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1610072700000|2021-01-08 02:25:00|2033.4|2027.4|2034.4|2028.4|2034.6|2028.6|2033.4|2027.4|6
1610073000000|2021-01-08 02:30:00|2034.1|2028.1|2032.1|2026.1|2034.6|2028.6|2030.9|2024.9|38
1610073300000|2021-01-08 02:35:00|2032.4|2026.4|2033.4|2027.4|2033.4|2027.4|2028.9|2022.9|55
1610073600000|2021-01-08 02:40:00|2033.1|2027.1|2034.6|2028.6|2035.1|2029.1|2032.1|2026.1|29
1610073900000|2021-01-08 02:45:00|2034.4|2028.4|2034.1|2028.1|2035.6|2029.6|2034.1|2028.1|15
1610074200000|2021-01-08 02:50:00|2033.6|2027.6|2034.1|2028.1|2034.1|2028.1|2032.6|2026.6|22
1610074500000|2021-01-08 02:55:00|2033.4|2027.4|2028.9|2022.9|2034.1|2028.1|2028.9|2022.9|30
1610074800000|2021-01-08 03:00:00|2029.1|2023.1|2027.6|2021.6|2029.6|2023.6|2026.6|2020.6|51
1610075100000|2021-01-08 03:05:00|2027.4|2021.4|2028.4|2022.4|2028.4|2022.4|2025.1|2019.1|52
1610075400000|2021-01-08 03:10:00|2028.6|2022.6|2028.4|2022.4|2029.9|2023.9|2028.4|2022.4|33
1610075700000|2021-01-08 03:15:00|2028.1|2022.1|2026.4|2020.4|2029.1|2023.1|2025.6|2019.6|66
1610076000000|2021-01-08 03:20:00|2026.1|2020.1|2026.1|2020.1|2027.6|2021.6|2025.4|2019.4|45
1610076300000|2021-01-08 03:25:00|2025.9|2019.9|2026.1|2020.1|2026.4|2020.4|2024.9|2018.9|16
1610076600000|2021-01-08 03:30:00|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2026.4|2020.4|3
1610076900000|2021-01-08 03:35:00|2026.6|2020.6|2027.1|2021.1|2027.1|2021.1|2026.6|2020.6|4
1610077800000|2021-01-08 03:50:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1610078700000|2021-01-08 04:05:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1610079000000|2021-01-08 04:10:00|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1610080200000|2021-01-08 04:30:00|2026.4|2020.4|2025.6|2019.6|2026.4|2020.4|2025.6|2019.6|4
1610080500000|2021-01-08 04:35:00|2025.1|2019.1|2026.4|2020.4|2026.4|2020.4|2025.1|2019.1|4
1610080800000|2021-01-08 04:40:00|2027.1|2021.1|2026.6|2020.6|2027.4|2021.4|2026.4|2020.4|6
1610081100000|2021-01-08 04:45:00|2026.9|2020.9|2030.1|2024.1|2030.1|2024.1|2026.9|2020.9|8
1610081400000|2021-01-08 04:50:00|2029.9|2023.9|2029.1|2023.1|2029.9|2023.9|2028.9|2022.9|8
1610081700000|2021-01-08 04:55:00|2029.6|2023.6|2030.4|2024.4|2030.4|2024.4|2029.6|2023.6|3
1610082000000|2021-01-08 05:00:00|2029.9|2023.9|2030.6|2024.6|2030.6|2024.6|2029.9|2023.9|3
1610082300000|2021-01-08 05:05:00|2030.9|2024.9|2029.6|2023.6|2031.1|2025.1|2029.6|2023.6|4
1610082600000|2021-01-08 05:10:00|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|2
1610082900000|2021-01-08 05:15:00|2031.4|2025.4|2030.9|2024.9|2031.6|2025.6|2030.4|2024.4|7
1610083200000|2021-01-08 05:20:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.4|2024.4|6
1610083500000|2021-01-08 05:25:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1610083800000|2021-01-08 05:30:00|2031.9|2025.9|2030.6|2024.6|2033.6|2027.6|2030.6|2024.6|37
1610084100000|2021-01-08 05:35:00|2030.4|2024.4|2023.9|2017.9|2030.4|2024.4|2023.9|2017.9|83
1610084400000|2021-01-08 05:40:00|2023.6|2017.6|2023.1|2017.1|2025.6|2019.6|2022.6|2016.6|66
1610084700000|2021-01-08 05:45:00|2023.4|2017.4|2024.6|2018.6|2025.6|2019.6|2023.1|2017.1|39
1610085000000|2021-01-08 05:50:00|2024.4|2018.4|2026.9|2020.9|2026.9|2020.9|2024.1|2018.1|33
1610085300000|2021-01-08 05:55:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.4|2019.4|29
1610085600000|2021-01-08 06:00:00|2025.4|2019.4|2025.4|2019.4|2027.4|2021.4|2025.1|2019.1|34
1610085900000|2021-01-08 06:05:00|2026.1|2020.1|2025.9|2019.9|2026.6|2020.6|2025.1|2019.1|18
1610086200000|2021-01-08 06:10:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2024.9|2018.9|6
1610086500000|2021-01-08 06:15:00|2025.4|2019.4|2026.6|2020.6|2027.9|2021.9|2025.4|2019.4|39
1610086800000|2021-01-08 06:20:00|2026.4|2020.4|2028.6|2022.6|2029.1|2023.1|2026.1|2020.1|29
1610087100000|2021-01-08 06:25:00|2028.9|2022.9|2026.6|2020.6|2028.9|2022.9|2025.9|2019.9|49
1610087400000|2021-01-08 06:30:00|2026.4|2020.4|2029.1|2023.1|2029.1|2023.1|2026.4|2020.4|25
1610087700000|2021-01-08 06:35:00|2028.6|2022.6|2024.9|2018.9|2028.6|2022.6|2024.9|2018.9|37
1610088000000|2021-01-08 06:40:00|2025.1|2019.1|2024.1|2018.1|2025.6|2019.6|2023.4|2017.4|34
1610088300000|2021-01-08 06:45:00|2024.4|2018.4|2024.1|2018.1|2024.9|2018.9|2023.4|2017.4|16
1610088600000|2021-01-08 06:50:00|2023.9|2017.9|2025.9|2019.9|2026.4|2020.4|2023.9|2017.9|15
1610088900000|2021-01-08 06:55:00|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1610089200000|2021-01-08 07:00:00|2026.1|2020.1|2026.1|2020.1|2028.1|2022.1|2025.4|2019.4|21
1610089500000|2021-01-08 07:05:00|2025.9|2019.9|2026.1|2020.1|2027.4|2021.4|2025.9|2019.9|12
1610089800000|2021-01-08 07:10:00|2025.9|2019.9|2027.9|2021.9|2027.9|2021.9|2025.4|2019.4|16
1610090100000|2021-01-08 07:15:00|2027.6|2021.6|2026.6|2020.6|2028.6|2022.6|2026.1|2020.1|25
1610090400000|2021-01-08 07:20:00|2026.4|2020.4|2026.1|2020.1|2027.6|2021.6|2025.9|2019.9|21
1610090700000|2021-01-08 07:25:00|2026.4|2020.4|2027.4|2021.4|2027.4|2021.4|2026.4|2020.4|4
1610091000000|2021-01-08 07:30:00|2027.1|2021.1|2023.1|2017.1|2027.1|2021.1|2022.9|2016.9|38
1610091300000|2021-01-08 07:35:00|2023.4|2017.4|2022.9|2016.9|2023.4|2017.4|2022.6|2016.6|7
1610091600000|2021-01-08 07:40:00|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2022.4|2016.4|16
1610091900000|2021-01-08 07:45:00|2023.6|2017.6|2023.4|2017.4|2024.1|2018.1|2022.1|2016.1|16
1610092200000|2021-01-08 07:50:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.6|2016.6|4
1610092500000|2021-01-08 07:55:00|2022.1|2016.1|2022.6|2016.6|2023.4|2017.4|2020.6|2014.6|29
1610092800000|2021-01-08 08:00:00|2022.4|2016.4|2021.1|2015.1|2022.9|2016.9|2020.4|2014.4|64
1610093100000|2021-01-08 08:05:00|2021.4|2015.4|2021.9|2015.9|2022.9|2016.9|2020.4|2014.4|31
1610093400000|2021-01-08 08:10:00|2022.4|2016.4|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|28
1610093700000|2021-01-08 08:15:00|2021.1|2015.1|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|25
1610094000000|2021-01-08 08:20:00|2020.9|2014.9|2019.9|2013.9|2020.9|2014.9|2019.4|2013.4|13
1610094300000|2021-01-08 08:25:00|2019.6|2013.6|2022.4|2016.4|2022.4|2016.4|2019.4|2013.4|41
1610094600000|2021-01-08 08:30:00|2022.1|2016.1|2025.1|2019.1|2026.1|2020.1|2021.6|2015.6|57
1610094900000|2021-01-08 08:35:00|2024.9|2018.9|2024.4|2018.4|2025.9|2019.9|2024.4|2018.4|27
1610095200000|2021-01-08 08:40:00|2024.6|2018.6|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|20
1610095500000|2021-01-08 08:45:00|2026.1|2020.1|2026.6|2020.6|2028.4|2022.4|2026.1|2020.1|27
1610095800000|2021-01-08 08:50:00|2026.9|2020.9|2027.9|2021.9|2027.9|2021.9|2026.1|2020.1|22
1610096100000|2021-01-08 08:55:00|2027.6|2021.6|2026.9|2020.9|2029.9|2023.9|2026.9|2020.9|19
1610096400000|2021-01-08 09:00:00|2027.1|2021.1|2025.1|2019.1|2027.1|2021.1|2024.9|2018.9|11
1610096700000|2021-01-08 09:05:00|2025.4|2019.4|2024.4|2018.4|2025.9|2019.9|2023.6|2017.6|30
1610097000000|2021-01-08 09:10:00|2024.1|2018.1|2025.4|2019.4|2025.6|2019.6|2023.4|2017.4|33
1610097300000|2021-01-08 09:15:00|2025.1|2019.1|2023.9|2017.9|2025.1|2019.1|2023.1|2017.1|17
1610097600000|2021-01-08 09:20:00|2023.6|2017.6|2022.9|2016.9|2023.6|2017.6|2022.1|2016.1|10
1610097900000|2021-01-08 09:25:00|2022.6|2016.6|2023.9|2017.9|2024.4|2018.4|2022.4|2016.4|12
1610098200000|2021-01-08 09:30:00|2023.6|2017.6|2024.1|2018.1|2025.1|2019.1|2023.1|2017.1|13
1610098500000|2021-01-08 09:35:00|2023.9|2017.9|2022.9|2016.9|2023.9|2017.9|2022.6|2016.6|11
1610098800000|2021-01-08 09:40:00|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2022.4|2016.4|10
1610099100000|2021-01-08 09:45:00|2023.9|2017.9|2025.4|2019.4|2026.9|2020.9|2023.4|2017.4|42
1610099400000|2021-01-08 09:50:00|2025.6|2019.6|2024.6|2018.6|2026.1|2020.1|2023.9|2017.9|19
1610099700000|2021-01-08 09:55:00|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|2
1610100000000|2021-01-08 10:00:00|2025.1|2019.1|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|7
1610100300000|2021-01-08 10:05:00|2024.9|2018.9|2026.1|2020.1|2026.4|2020.4|2024.9|2018.9|14
1610100600000|2021-01-08 10:10:00|2025.9|2019.9|2027.4|2021.4|2027.9|2021.9|2025.6|2019.6|20
1610100900000|2021-01-08 10:15:00|2027.6|2021.6|2027.9|2021.9|2028.4|2022.4|2027.4|2021.4|11
1610101200000|2021-01-08 10:20:00|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|12
1610101500000|2021-01-08 10:25:00|2029.4|2023.4|2030.1|2024.1|2030.9|2024.9|2029.1|2023.1|15
1610101800000|2021-01-08 10:30:00|2029.9|2023.9|2031.6|2025.6|2034.1|2028.1|2029.6|2023.6|21
1610102100000|2021-01-08 10:35:00|2031.9|2025.9|2031.9|2025.9|2032.4|2026.4|2031.6|2025.6|6
1610102400000|2021-01-08 10:40:00|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2030.9|2024.9|6
1610102700000|2021-01-08 10:45:00|2032.1|2026.1|2030.6|2024.6|2032.1|2026.1|2029.6|2023.6|29
1610103000000|2021-01-08 10:50:00|2031.1|2025.1|2029.9|2023.9|2031.4|2025.4|2029.4|2023.4|15
1610103300000|2021-01-08 10:55:00|2030.1|2024.1|2029.9|2023.9|2030.4|2024.4|2029.9|2023.9|4
1610103600000|2021-01-08 11:00:00|2029.6|2023.6|2028.6|2022.6|2029.9|2023.9|2028.1|2022.1|19
1610103900000|2021-01-08 11:05:00|2028.9|2022.9|2028.4|2022.4|2029.1|2023.1|2028.1|2022.1|9
1610104200000|2021-01-08 11:10:00|2028.6|2022.6|2029.1|2023.1|2029.4|2023.4|2028.6|2022.6|6
1610104500000|2021-01-08 11:15:00|2029.4|2023.4|2030.9|2024.9|2030.9|2024.9|2029.1|2023.1|11
1610104800000|2021-01-08 11:20:00|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1610105100000|2021-01-08 11:25:00|2031.9|2025.9|2032.4|2026.4|2032.4|2026.4|2031.6|2025.6|8
1610105400000|2021-01-08 11:30:00|2032.9|2026.9|2032.4|2026.4|2032.9|2026.9|2032.4|2026.4|5
1610105700000|2021-01-08 11:35:00|2032.1|2026.1|2034.6|2028.6|2034.6|2028.6|2032.1|2026.1|11
1610106000000|2021-01-08 11:40:00|2034.9|2028.9|2033.9|2027.9|2034.9|2028.9|2033.4|2027.4|14
1610106300000|2021-01-08 11:45:00|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2032.4|2026.4|16
1610106600000|2021-01-08 11:50:00|2034.1|2028.1|2034.1|2028.1|2034.9|2028.9|2033.6|2027.6|16
1610106900000|2021-01-08 11:55:00|2033.9|2027.9|2032.9|2026.9|2033.9|2027.9|2032.6|2026.6|8
1610107200000|2021-01-08 12:00:00|2032.6|2026.6|2031.6|2025.6|2032.9|2026.9|2030.9|2024.9|19
1610107500000|2021-01-08 12:05:00|2031.9|2025.9|2031.6|2025.6|2032.1|2026.1|2031.4|2025.4|10
1610107800000|2021-01-08 12:10:00|2031.4|2025.4|2029.6|2023.6|2031.4|2025.4|2029.4|2023.4|12
1610108100000|2021-01-08 12:15:00|2030.1|2024.1|2031.6|2025.6|2031.6|2025.6|2030.1|2024.1|17
1610108400000|2021-01-08 12:20:00|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2031.1|2025.1|4
1610108700000|2021-01-08 12:25:00|2031.4|2025.4|2034.6|2028.6|2034.6|2028.6|2030.6|2024.6|34
1610109000000|2021-01-08 12:30:00|2034.4|2028.4|2035.6|2029.6|2036.4|2030.4|2033.4|2027.4|35
1610109300000|2021-01-08 12:35:00|2036.1|2030.1|2035.9|2029.9|2036.4|2030.4|2035.6|2029.6|14
1610109600000|2021-01-08 12:40:00|2035.6|2029.6|2037.6|2031.6|2037.9|2031.9|2035.1|2029.1|21
1610109900000|2021-01-08 12:45:00|2037.4|2031.4|2036.1|2030.1|2037.4|2031.4|2036.1|2030.1|11
1610110200000|2021-01-08 12:50:00|2036.6|2030.6|2037.4|2031.4|2037.9|2031.9|2036.4|2030.4|31
1610110500000|2021-01-08 12:55:00|2037.6|2031.6|2035.1|2029.1|2037.6|2031.6|2032.9|2026.9|82
1610110800000|2021-01-08 13:00:00|2035.4|2029.4|2033.4|2027.4|2036.9|2030.9|2033.1|2027.1|114
1610111100000|2021-01-08 13:05:00|2033.1|2027.1|2033.6|2027.6|2034.9|2028.9|2032.6|2026.6|79
1610111400000|2021-01-08 13:10:00|2033.4|2027.4|2034.1|2028.1|2034.6|2028.6|2032.9|2026.9|28
1610111700000|2021-01-08 13:15:00|2033.9|2027.9|2037.9|2031.9|2038.4|2032.4|2033.9|2027.9|41
1610112000000|2021-01-08 13:20:00|2037.6|2031.6|2034.6|2028.6|2037.6|2031.6|2034.6|2028.6|25
1610112300000|2021-01-08 13:25:00|2033.6|2027.6|2037.1|2031.1|2037.4|2031.4|2033.1|2027.1|47
1610112600000|2021-01-08 13:30:00|2037.6|2031.6|2034.1|2028.1|2037.6|2031.6|2034.1|2028.1|67
1610112900000|2021-01-08 13:35:00|2033.9|2027.9|2028.9|2022.9|2033.9|2027.9|2028.1|2022.1|110
1610113200000|2021-01-08 13:40:00|2029.1|2023.1|2032.9|2026.9|2033.1|2027.1|2028.4|2022.4|75
1610113500000|2021-01-08 13:45:00|2032.6|2026.6|2035.1|2029.1|2035.6|2029.6|2031.9|2025.9|48
1610113800000|2021-01-08 13:50:00|2034.9|2028.9|2035.9|2029.9|2038.4|2032.4|2034.9|2028.9|73
1610114100000|2021-01-08 13:55:00|2036.1|2030.1|2032.6|2026.6|2037.6|2031.6|2032.4|2026.4|48
1610114400000|2021-01-08 14:00:00|2032.9|2026.9|2034.4|2028.4|2034.6|2028.6|2032.4|2026.4|49
1610114700000|2021-01-08 14:05:00|2034.1|2028.1|2035.9|2029.9|2037.1|2031.1|2034.1|2028.1|63
1610115000000|2021-01-08 14:10:00|2034.9|2028.9|2035.4|2029.4|2035.9|2029.9|2034.6|2028.6|32
1610115300000|2021-01-08 14:15:00|2034.9|2028.9|2033.4|2027.4|2035.1|2029.1|2033.4|2027.4|13
1610115600000|2021-01-08 14:20:00|2033.6|2027.6|2034.1|2028.1|2035.1|2029.1|2033.4|2027.4|37
1610115900000|2021-01-08 14:25:00|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2033.9|2027.9|25
1610116200000|2021-01-08 14:30:00|2035.9|2029.9|2034.4|2028.4|2035.9|2029.9|2034.1|2028.1|36
1610116500000|2021-01-08 14:35:00|2034.1|2028.1|2026.9|2020.9|2034.1|2028.1|2025.4|2019.4|67
1610116800000|2021-01-08 14:40:00|2026.6|2020.6|2021.1|2015.1|2027.9|2021.9|2020.4|2014.4|115
1610117100000|2021-01-08 14:45:00|2020.9|2014.9|2017.6|2011.6|2021.1|2015.1|2017.1|2011.1|148
1610117400000|2021-01-08 14:50:00|2017.9|2011.9|2016.6|2010.6|2020.1|2014.1|2016.6|2010.6|116
1610117700000|2021-01-08 14:55:00|2016.9|2010.9|2021.4|2015.4|2021.9|2015.9|2016.9|2010.9|71
1610118000000|2021-01-08 15:00:00|2020.9|2014.9|2022.1|2016.1|2022.6|2016.6|2017.4|2011.4|83
1610118300000|2021-01-08 15:05:00|2021.9|2015.9|2019.9|2013.9|2022.1|2016.1|2019.9|2013.9|37
1610118600000|2021-01-08 15:10:00|2019.6|2013.6|2021.6|2015.6|2021.6|2015.6|2019.4|2013.4|32
1610118900000|2021-01-08 15:15:00|2021.4|2015.4|2018.6|2012.6|2021.6|2015.6|2017.1|2011.1|40
1610119200000|2021-01-08 15:20:00|2018.4|2012.4|2016.9|2010.9|2018.9|2012.9|2016.1|2010.1|51
1610119500000|2021-01-08 15:25:00|2016.6|2010.6|2018.4|2012.4|2019.6|2013.6|2016.6|2010.6|43
1610119800000|2021-01-08 15:30:00|2018.6|2012.6|2016.6|2010.6|2020.4|2014.4|2016.6|2010.6|44
1610120100000|2021-01-08 15:35:00|2017.1|2011.1|2019.1|2013.1|2019.6|2013.6|2016.4|2010.4|31
1610120400000|2021-01-08 15:40:00|2018.9|2012.9|2019.9|2013.9|2019.9|2013.9|2016.4|2010.4|46
1610120700000|2021-01-08 15:45:00|2019.6|2013.6|2020.4|2014.4|2020.4|2014.4|2017.9|2011.9|41
1610121000000|2021-01-08 15:50:00|2020.9|2014.9|2021.9|2015.9|2021.9|2015.9|2020.6|2014.6|22
1610121300000|2021-01-08 15:55:00|2022.9|2016.9|2026.1|2020.1|2026.4|2020.4|2022.4|2016.4|80
1610121600000|2021-01-08 16:00:00|2026.6|2020.6|2026.6|2020.6|2028.4|2022.4|2024.6|2018.6|77
1610121900000|2021-01-08 16:05:00|2026.9|2020.9|2026.6|2020.6|2028.6|2022.6|2025.6|2019.6|59
1610122200000|2021-01-08 16:10:00|2027.1|2021.1|2026.6|2020.6|2027.6|2021.6|2025.6|2019.6|33
1610122500000|2021-01-08 16:15:00|2026.4|2020.4|2026.4|2020.4|2029.6|2023.6|2025.4|2019.4|73
1610122800000|2021-01-08 16:20:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2021.9|2015.9|60
1610123100000|2021-01-08 16:25:00|2026.1|2020.1|2027.6|2021.6|2027.6|2021.6|2024.9|2018.9|20
1610123400000|2021-01-08 16:30:00|2027.4|2021.4|2024.9|2018.9|2027.6|2021.6|2021.9|2015.9|90
1610123700000|2021-01-08 16:35:00|2023.9|2017.9|2025.9|2019.9|2025.9|2019.9|2023.9|2017.9|24
1610124000000|2021-01-08 16:40:00|2025.1|2019.1|2025.6|2019.6|2025.6|2019.6|2025.1|2019.1|9
1610124300000|2021-01-08 16:45:00|2025.4|2019.4|2025.1|2019.1|2025.6|2019.6|2023.4|2017.4|39
1610124600000|2021-01-08 16:50:00|2024.9|2018.9|2024.6|2018.6|2025.6|2019.6|2024.6|2018.6|15
1610124900000|2021-01-08 16:55:00|2024.9|2018.9|2025.6|2019.6|2025.9|2019.9|2023.9|2017.9|21
1610125200000|2021-01-08 17:00:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|4
1610125800000|2021-01-08 17:10:00|2024.4|2018.4|2025.9|2019.9|2025.9|2019.9|2023.6|2017.6|7
1610126100000|2021-01-08 17:15:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2024.9|2018.9|6
1610126400000|2021-01-08 17:20:00|2025.4|2019.4|2024.9|2018.9|2025.4|2019.4|2024.9|2018.9|3
1610126700000|2021-01-08 17:25:00|2024.6|2018.6|2024.1|2018.1|2024.9|2018.9|2023.9|2017.9|8
1610127000000|2021-01-08 17:30:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.6|2017.6|11
1610127300000|2021-01-08 17:35:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1610127600000|2021-01-08 17:40:00|2024.6|2018.6|2023.9|2017.9|2024.9|2018.9|2023.4|2017.4|15
1610127900000|2021-01-08 17:45:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|5
1610128200000|2021-01-08 17:50:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|6
1610128500000|2021-01-08 17:55:00|2024|2018|2025|2019|2025|2019|2024|2018|10
1610326800000|2021-01-11 01:00:00|2022.8|2010.8|2014.1|2008.1|2022.8|2010.8|2013.9|2007.9|20
1610327100000|2021-01-11 01:05:00|2013.9|2007.9|2016.6|2010.6|2016.6|2010.6|2013.9|2007.9|20
1610327400000|2021-01-11 01:10:00|2016.4|2010.4|2019.6|2013.6|2019.6|2013.6|2015.4|2009.4|26
1610327700000|2021-01-11 01:15:00|2019.9|2013.9|2016.9|2010.9|2020.1|2014.1|2016.9|2010.9|21
1610328000000|2021-01-11 01:20:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2015.6|2009.6|7
1610328300000|2021-01-11 01:25:00|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1610328600000|2021-01-11 01:30:00|2017.4|2011.4|2017.9|2011.9|2017.9|2011.9|2017.4|2011.4|3
1610328900000|2021-01-11 01:35:00|2017.6|2011.6|2015.4|2009.4|2017.6|2011.6|2014.9|2008.9|19
1610329200000|2021-01-11 01:40:00|2015.6|2009.6|2017.1|2011.1|2017.4|2011.4|2015.4|2009.4|25
1610329500000|2021-01-11 01:45:00|2017.4|2011.4|2018.6|2012.6|2018.6|2012.6|2017.4|2011.4|6
1610329800000|2021-01-11 01:50:00|2018.4|2012.4|2018.4|2012.4|2018.6|2012.6|2018.1|2012.1|5
1610330100000|2021-01-11 01:55:00|2018.1|2012.1|2016.9|2010.9|2018.4|2012.4|2016.6|2010.6|8
1610330400000|2021-01-11 02:00:00|2016.6|2010.6|2015.6|2009.6|2016.6|2010.6|2015.4|2009.4|10
1610330700000|2021-01-11 02:05:00|2016.6|2010.6|2014.6|2008.6|2016.6|2010.6|2014.6|2008.6|33
1610331000000|2021-01-11 02:10:00|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|7
1610331300000|2021-01-11 02:15:00|2014.6|2008.6|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|2
1610331600000|2021-01-11 02:20:00|2015.1|2009.1|2015.4|2009.4|2015.6|2009.6|2015.1|2009.1|3
1610331900000|2021-01-11 02:25:00|2015.6|2009.6|2016.9|2010.9|2016.9|2010.9|2015.6|2009.6|5
1610332200000|2021-01-11 02:30:00|2017.1|2011.1|2015.1|2009.1|2017.1|2011.1|2014.9|2008.9|52
1610332500000|2021-01-11 02:35:00|2014.9|2008.9|2014.9|2008.9|2015.4|2009.4|2014.6|2008.6|21
1610332800000|2021-01-11 02:40:00|2015.1|2009.1|2014.9|2008.9|2016.1|2010.1|2014.9|2008.9|26
1610333100000|2021-01-11 02:45:00|2015.1|2009.1|2018.4|2012.4|2018.4|2012.4|2015.1|2009.1|12
1610333400000|2021-01-11 02:50:00|2017.9|2011.9|2019.1|2013.1|2019.4|2013.4|2017.4|2011.4|19
1610333700000|2021-01-11 02:55:00|2018.9|2012.9|2017.1|2011.1|2018.9|2012.9|2017.1|2011.1|19
1610334000000|2021-01-11 03:00:00|2016.9|2010.9|2016.6|2010.6|2016.9|2010.9|2016.4|2010.4|11
1610334300000|2021-01-11 03:05:00|2016.4|2010.4|2016.9|2010.9|2016.9|2010.9|2016.4|2010.4|3
1610334600000|2021-01-11 03:10:00|2016.6|2010.6|2014.9|2008.9|2016.9|2010.9|2014.9|2008.9|15
1610334900000|2021-01-11 03:15:00|2015.1|2009.1|2015.1|2009.1|2015.6|2009.6|2015.1|2009.1|11
1610335200000|2021-01-11 03:20:00|2014.9|2008.9|2014.6|2008.6|2015.1|2009.1|2013.9|2007.9|17
1610335500000|2021-01-11 03:25:00|2014.4|2008.4|2013.4|2007.4|2015.1|2009.1|2013.1|2007.1|31
1610335800000|2021-01-11 03:30:00|2013.6|2007.6|2015.6|2009.6|2015.6|2009.6|2013.6|2007.6|8
1610336100000|2021-01-11 03:35:00|2016.4|2010.4|2017.1|2011.1|2017.1|2011.1|2016.4|2010.4|4
1610336400000|2021-01-11 03:40:00|2016.9|2010.9|2016.6|2010.6|2017.6|2011.6|2016.6|2010.6|6
1610336700000|2021-01-11 03:45:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1610337000000|2021-01-11 03:50:00|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|3
1610337300000|2021-01-11 03:55:00|2017.4|2011.4|2017.9|2011.9|2018.1|2012.1|2017.1|2011.1|9
1610337600000|2021-01-11 04:00:00|2017.6|2011.6|2017.4|2011.4|2017.6|2011.6|2017.4|2011.4|2
1610338200000|2021-01-11 04:10:00|2017.1|2011.1|2016.4|2010.4|2017.1|2011.1|2016.4|2010.4|4
1610338500000|2021-01-11 04:15:00|2016.1|2010.1|2015.4|2009.4|2016.1|2010.1|2015.4|2009.4|3
1610338800000|2021-01-11 04:20:00|2015.1|2009.1|2014.4|2008.4|2015.1|2009.1|2014.4|2008.4|4
1610339100000|2021-01-11 04:25:00|2015.1|2009.1|2015.6|2009.6|2017.1|2011.1|2015.1|2009.1|16
1610339400000|2021-01-11 04:30:00|2015.4|2009.4|2014.9|2008.9|2015.4|2009.4|2014.9|2008.9|5
1610339700000|2021-01-11 04:35:00|2014.6|2008.6|2013.6|2007.6|2014.6|2008.6|2013.6|2007.6|6
1610340000000|2021-01-11 04:40:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|2
1610340300000|2021-01-11 04:45:00|2013.4|2007.4|2013.6|2007.6|2013.6|2007.6|2013.4|2007.4|2
1610340600000|2021-01-11 04:50:00|2013.4|2007.4|2013.9|2007.9|2013.9|2007.9|2013.4|2007.4|5
1610340900000|2021-01-11 04:55:00|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|2013.6|2007.6|1
1610341500000|2021-01-11 05:05:00|2013.9|2007.9|2013.6|2007.6|2013.9|2007.9|2013.6|2007.6|2
1610341800000|2021-01-11 05:10:00|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|1
1610342100000|2021-01-11 05:15:00|2014.1|2008.1|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|3
1610342700000|2021-01-11 05:25:00|2013.9|2007.9|2013.6|2007.6|2014.1|2008.1|2013.4|2007.4|6
1610343000000|2021-01-11 05:30:00|2013.4|2007.4|2014.6|2008.6|2015.4|2009.4|2013.4|2007.4|57
1610343300000|2021-01-11 05:35:00|2014.9|2008.9|2016.9|2010.9|2018.1|2012.1|2014.9|2008.9|31
1610343600000|2021-01-11 05:40:00|2016.6|2010.6|2013.9|2007.9|2016.6|2010.6|2013.9|2007.9|25
1610343900000|2021-01-11 05:45:00|2013.6|2007.6|2013.6|2007.6|2014.1|2008.1|2013.6|2007.6|9
1610344200000|2021-01-11 05:50:00|2013.4|2007.4|2013.4|2007.4|2013.6|2007.6|2012.6|2006.6|18
1610344500000|2021-01-11 05:55:00|2013.6|2007.6|2013.4|2007.4|2013.9|2007.9|2013.1|2007.1|20
1610344800000|2021-01-11 06:00:00|2013.1|2007.1|2013.4|2007.4|2013.9|2007.9|2013.1|2007.1|19
1610345100000|2021-01-11 06:05:00|2013.1|2007.1|2011.9|2005.9|2014.1|2008.1|2011.4|2005.4|19
1610345400000|2021-01-11 06:10:00|2010.9|2004.9|2009.4|2003.4|2011.4|2005.4|2009.1|2003.1|20
1610345700000|2021-01-11 06:15:00|2009.6|2003.6|2009.4|2003.4|2010.9|2004.9|2009.4|2003.4|16
1610346000000|2021-01-11 06:20:00|2009.6|2003.6|2008.9|2002.9|2009.9|2003.9|2008.9|2002.9|6
1610346300000|2021-01-11 06:25:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|5
1610346600000|2021-01-11 06:30:00|2008.9|2002.9|2010.6|2004.6|2010.6|2004.6|2008.6|2002.6|24
1610346900000|2021-01-11 06:35:00|2010.9|2004.9|2008.4|2002.4|2011.1|2005.1|2008.4|2002.4|14
1610347200000|2021-01-11 06:40:00|2008.6|2002.6|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|6
1610347500000|2021-01-11 06:45:00|2008.1|2002.1|2008.6|2002.6|2009.6|2003.6|2008.1|2002.1|13
1610347800000|2021-01-11 06:50:00|2008.9|2002.9|2009.1|2003.1|2009.1|2003.1|2008.4|2002.4|16
1610348100000|2021-01-11 06:55:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2008.1|2002.1|7
1610348400000|2021-01-11 07:00:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2007.9|2001.9|11
1610348700000|2021-01-11 07:05:00|2008.6|2002.6|2008.6|2002.6|2010.6|2004.6|2008.6|2002.6|15
1610349000000|2021-01-11 07:10:00|2008.9|2002.9|2009.6|2003.6|2010.9|2004.9|2008.9|2002.9|18
1610349300000|2021-01-11 07:15:00|2009.9|2003.9|2009.6|2003.6|2010.6|2004.6|2009.6|2003.6|9
1610349600000|2021-01-11 07:20:00|2009.1|2003.1|2008.1|2002.1|2009.1|2003.1|2007.9|2001.9|6
1610349900000|2021-01-11 07:25:00|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2008.4|2002.4|3
1610350200000|2021-01-11 07:30:00|2008.1|2002.1|2007.9|2001.9|2008.9|2002.9|2007.4|2001.4|17
1610350500000|2021-01-11 07:35:00|2007.6|2001.6|2010.1|2004.1|2010.1|2004.1|2007.6|2001.6|11
1610350800000|2021-01-11 07:40:00|2010.6|2004.6|2011.1|2005.1|2012.1|2006.1|2010.4|2004.4|27
1610351100000|2021-01-11 07:45:00|2011.4|2005.4|2012.1|2006.1|2013.9|2007.9|2011.1|2005.1|36
1610351400000|2021-01-11 07:50:00|2012.4|2006.4|2014.4|2008.4|2014.4|2008.4|2011.4|2005.4|17
1610351700000|2021-01-11 07:55:00|2014.1|2008.1|2013.1|2007.1|2015.6|2009.6|2012.4|2006.4|36
1610352000000|2021-01-11 08:00:00|2013.9|2007.9|2012.6|2006.6|2014.6|2008.6|2011.6|2005.6|70
1610352300000|2021-01-11 08:05:00|2012.1|2006.1|2015.1|2009.1|2015.6|2009.6|2012.1|2006.1|29
1610352600000|2021-01-11 08:10:00|2014.6|2008.6|2014.6|2008.6|2015.1|2009.1|2014.1|2008.1|9
1610352900000|2021-01-11 08:15:00|2014.1|2008.1|2011.6|2005.6|2014.1|2008.1|2010.9|2004.9|46
1610353200000|2021-01-11 08:20:00|2011.9|2005.9|2010.1|2004.1|2012.6|2006.6|2009.6|2003.6|23
1610353500000|2021-01-11 08:25:00|2009.9|2003.9|2010.4|2004.4|2010.4|2004.4|2009.1|2003.1|50
1610353800000|2021-01-11 08:30:00|2009.9|2003.9|2010.1|2004.1|2010.6|2004.6|2009.1|2003.1|33
1610354100000|2021-01-11 08:35:00|2010.4|2004.4|2010.4|2004.4|2010.9|2004.9|2009.6|2003.6|15
1610354400000|2021-01-11 08:40:00|2010.6|2004.6|2011.1|2005.1|2011.1|2005.1|2010.6|2004.6|9
1610354700000|2021-01-11 08:45:00|2011.4|2005.4|2011.4|2005.4|2012.6|2006.6|2011.4|2005.4|18
1610355000000|2021-01-11 08:50:00|2011.6|2005.6|2011.1|2005.1|2012.4|2006.4|2010.4|2004.4|20
1610355300000|2021-01-11 08:55:00|2010.9|2004.9|2011.9|2005.9|2011.9|2005.9|2009.9|2003.9|13
1610355600000|2021-01-11 09:00:00|2012.1|2006.1|2011.4|2005.4|2012.4|2006.4|2010.9|2004.9|20
1610355900000|2021-01-11 09:05:00|2011.1|2005.1|2013.4|2007.4|2013.4|2007.4|2010.9|2004.9|29
1610356200000|2021-01-11 09:10:00|2013.1|2007.1|2011.6|2005.6|2013.6|2007.6|2010.6|2004.6|29
1610356500000|2021-01-11 09:15:00|2011.9|2005.9|2012.9|2006.9|2013.9|2007.9|2011.9|2005.9|14
1610356800000|2021-01-11 09:20:00|2013.1|2007.1|2013.4|2007.4|2013.6|2007.6|2013.1|2007.1|3
1610357100000|2021-01-11 09:25:00|2013.6|2007.6|2009.9|2003.9|2013.6|2007.6|2009.9|2003.9|52
1610357400000|2021-01-11 09:30:00|2010.1|2004.1|2008.1|2002.1|2011.1|2005.1|2007.9|2001.9|46
1610357700000|2021-01-11 09:35:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|26
1610358000000|2021-01-11 09:40:00|2008.4|2002.4|2009.6|2003.6|2009.6|2003.6|2007.9|2001.9|22
1610358300000|2021-01-11 09:45:00|2009.4|2003.4|2007.6|2001.6|2009.4|2003.4|2007.4|2001.4|28
1610358600000|2021-01-11 09:50:00|2007.9|2001.9|2008.1|2002.1|2008.4|2002.4|2007.9|2001.9|8
1610358900000|2021-01-11 09:55:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|4
1610359200000|2021-01-11 10:00:00|2007.9|2001.9|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|5
1610359500000|2021-01-11 10:05:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|6
1610359800000|2021-01-11 10:10:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|3
1610360100000|2021-01-11 10:15:00|2008.4|2002.4|2008.6|2002.6|2009.1|2003.1|2008.4|2002.4|10
1610360400000|2021-01-11 10:20:00|2008.9|2002.9|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|5
1610360700000|2021-01-11 10:25:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1610361000000|2021-01-11 10:30:00|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.1|2002.1|5
1610361300000|2021-01-11 10:35:00|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|12
1610361600000|2021-01-11 10:40:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1610361900000|2021-01-11 10:45:00|2008.6|2002.6|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|3
1610362200000|2021-01-11 10:50:00|2008.4|2002.4|2008.9|2002.9|2009.1|2003.1|2008.4|2002.4|11
1610362500000|2021-01-11 10:55:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|5
1610362800000|2021-01-11 11:00:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|10
1610363100000|2021-01-11 11:05:00|2009.4|2003.4|2009.4|2003.4|2009.6|2003.6|2009.1|2003.1|5
1610363400000|2021-01-11 11:10:00|2009.6|2003.6|2008.9|2002.9|2009.6|2003.6|2008.9|2002.9|6
1610363700000|2021-01-11 11:15:00|2008.6|2002.6|2009.1|2003.1|2009.4|2003.4|2008.4|2002.4|7
1610364000000|2021-01-11 11:20:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2007.9|2001.9|8
1610364300000|2021-01-11 11:25:00|2009.1|2003.1|2010.4|2004.4|2010.4|2004.4|2009.1|2003.1|7
1610364600000|2021-01-11 11:30:00|2010.1|2004.1|2009.6|2003.6|2010.1|2004.1|2009.6|2003.6|4
1610364900000|2021-01-11 11:35:00|2010.1|2004.1|2010.1|2004.1|2010.4|2004.4|2010.1|2004.1|3
1610365200000|2021-01-11 11:40:00|2010.4|2004.4|2010.9|2004.9|2010.9|2004.9|2010.1|2004.1|12
1610365500000|2021-01-11 11:45:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|13
1610365800000|2021-01-11 11:50:00|2010.6|2004.6|2010.6|2004.6|2011.4|2005.4|2010.4|2004.4|14
1610366100000|2021-01-11 11:55:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2010.1|2004.1|9
1610366400000|2021-01-11 12:00:00|2010.6|2004.6|2011.9|2005.9|2011.9|2005.9|2010.6|2004.6|10
1610366700000|2021-01-11 12:05:00|2011.6|2005.6|2010.6|2004.6|2011.6|2005.6|2010.4|2004.4|7
1610367000000|2021-01-11 12:10:00|2010.9|2004.9|2010.4|2004.4|2011.1|2005.1|2010.4|2004.4|11
1610367300000|2021-01-11 12:15:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|2
1610367600000|2021-01-11 12:20:00|2010.1|2004.1|2010.4|2004.4|2010.9|2004.9|2009.9|2003.9|13
1610367900000|2021-01-11 12:25:00|2010.6|2004.6|2012.1|2006.1|2012.1|2006.1|2010.6|2004.6|11
1610368200000|2021-01-11 12:30:00|2011.9|2005.9|2010.4|2004.4|2011.9|2005.9|2010.1|2004.1|28
1610368500000|2021-01-11 12:35:00|2010.1|2004.1|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|13
1610368800000|2021-01-11 12:40:00|2010.9|2004.9|2011.1|2005.1|2011.1|2005.1|2010.9|2004.9|6
1610369100000|2021-01-11 12:45:00|2011.4|2005.4|2013.6|2007.6|2014.1|2008.1|2011.4|2005.4|21
1610369400000|2021-01-11 12:50:00|2013.4|2007.4|2012.6|2006.6|2013.6|2007.6|2012.4|2006.4|13
1610369700000|2021-01-11 12:55:00|2012.1|2006.1|2011.1|2005.1|2012.1|2006.1|2010.1|2004.1|78
1610370000000|2021-01-11 13:00:00|2010.9|2004.9|2010.6|2004.6|2012.1|2006.1|2010.1|2004.1|72
1610370300000|2021-01-11 13:05:00|2010.4|2004.4|2009.9|2003.9|2010.9|2004.9|2009.6|2003.6|22
1610370600000|2021-01-11 13:10:00|2010.1|2004.1|2010.9|2004.9|2011.6|2005.6|2010.1|2004.1|23
1610370900000|2021-01-11 13:15:00|2011.1|2005.1|2011.1|2005.1|2011.9|2005.9|2010.6|2004.6|41
1610371200000|2021-01-11 13:20:00|2011.4|2005.4|2014.1|2008.1|2014.1|2008.1|2010.9|2004.9|59
1610371500000|2021-01-11 13:25:00|2013.9|2007.9|2010.9|2004.9|2014.1|2008.1|2010.9|2004.9|30
1610371800000|2021-01-11 13:30:00|2010.6|2004.6|2009.1|2003.1|2011.1|2005.1|2008.9|2002.9|49
1610372100000|2021-01-11 13:35:00|2008.9|2002.9|2009.9|2003.9|2010.1|2004.1|2007.6|2001.6|46
1610372400000|2021-01-11 13:40:00|2009.6|2003.6|2007.9|2001.9|2009.6|2003.6|2007.6|2001.6|36
1610372700000|2021-01-11 13:45:00|2007.6|2001.6|2010.1|2004.1|2010.6|2004.6|2007.4|2001.4|50
1610373000000|2021-01-11 13:50:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2007.9|2001.9|56
1610373300000|2021-01-11 13:55:00|2010.1|2004.1|2010.6|2004.6|2010.9|2004.9|2010.1|2004.1|32
1610373600000|2021-01-11 14:00:00|2010.4|2004.4|2008.6|2002.6|2010.9|2004.9|2008.1|2002.1|52
1610373900000|2021-01-11 14:05:00|2008.4|2002.4|2009.4|2003.4|2009.9|2003.9|2007.9|2001.9|39
1610374200000|2021-01-11 14:10:00|2009.9|2003.9|2009.4|2003.4|2010.1|2004.1|2008.6|2002.6|26
1610374500000|2021-01-11 14:15:00|2009.6|2003.6|2008.1|2002.1|2009.6|2003.6|2007.6|2001.6|27
1610374800000|2021-01-11 14:20:00|2007.9|2001.9|2007.6|2001.6|2008.1|2002.1|2005.9|1999.9|46
1610375100000|2021-01-11 14:25:00|2007.4|2001.4|2006.9|2000.9|2007.6|2001.6|2005.6|1999.6|40
1610375400000|2021-01-11 14:30:00|2006.6|2000.6|2006.9|2000.9|2007.9|2001.9|2005.9|1999.9|27
1610375700000|2021-01-11 14:35:00|2006.6|2000.6|2008.4|2002.4|2008.9|2002.9|2006.6|2000.6|52
1610376000000|2021-01-11 14:40:00|2008.1|2002.1|2008.9|2002.9|2009.4|2003.4|2007.6|2001.6|37
1610376300000|2021-01-11 14:45:00|2008.6|2002.6|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|38
1610376600000|2021-01-11 14:50:00|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2007.4|2001.4|28
1610376900000|2021-01-11 14:55:00|2008.4|2002.4|2009.4|2003.4|2009.4|2003.4|2007.9|2001.9|16
1610377200000|2021-01-11 15:00:00|2009.1|2003.1|2010.1|2004.1|2010.4|2004.4|2008.1|2002.1|40
1610377500000|2021-01-11 15:05:00|2010.4|2004.4|2009.9|2003.9|2011.4|2005.4|2009.6|2003.6|32
1610377800000|2021-01-11 15:10:00|2009.6|2003.6|2011.9|2005.9|2012.1|2006.1|2009.6|2003.6|32
1610378100000|2021-01-11 15:15:00|2011.6|2005.6|2008.9|2002.9|2011.9|2005.9|2008.9|2002.9|48
1610378400000|2021-01-11 15:20:00|2009.1|2003.1|2009.9|2003.9|2010.4|2004.4|2008.9|2002.9|18
1610378700000|2021-01-11 15:25:00|2010.1|2004.1|2009.6|2003.6|2010.6|2004.6|2008.4|2002.4|37
1610379000000|2021-01-11 15:30:00|2009.4|2003.4|2006.6|2000.6|2009.4|2003.4|2006.1|2000.1|22
1610379300000|2021-01-11 15:35:00|2006.1|2000.1|2006.9|2000.9|2006.9|2000.9|2005.9|1999.9|8
1610379600000|2021-01-11 15:40:00|2006.6|2000.6|2007.4|2001.4|2007.6|2001.6|2006.6|2000.6|12
1610379900000|2021-01-11 15:45:00|2007.1|2001.1|2006.9|2000.9|2007.4|2001.4|2006.6|2000.6|18
1610380200000|2021-01-11 15:50:00|2007.1|2001.1|2006.9|2000.9|2007.6|2001.6|2006.6|2000.6|16
1610380500000|2021-01-11 15:55:00|2007.1|2001.1|2007.1|2001.1|2007.4|2001.4|2006.6|2000.6|11
1610380800000|2021-01-11 16:00:00|2006.9|2000.9|2006.9|2000.9|2007.9|2001.9|2006.1|2000.1|36
1610381100000|2021-01-11 16:05:00|2006.6|2000.6|2003.1|1997.1|2006.6|2000.6|2002.9|1996.9|40
1610381400000|2021-01-11 16:10:00|2002.9|1996.9|2004.4|1998.4|2004.4|1998.4|2001.9|1995.9|24
1610381700000|2021-01-11 16:15:00|2004.1|1998.1|2004.4|1998.4|2006.4|2000.4|2004.1|1998.1|29
1610382000000|2021-01-11 16:20:00|2004.1|1998.1|2008.9|2002.9|2010.1|2004.1|2003.9|1997.9|40
1610382300000|2021-01-11 16:25:00|2008.6|2002.6|2009.4|2003.4|2010.1|2004.1|2007.9|2001.9|50
1610382600000|2021-01-11 16:30:00|2009.6|2003.6|2012.6|2006.6|2013.6|2007.6|2009.4|2003.4|143
1610382900000|2021-01-11 16:35:00|2012.4|2006.4|2012.9|2006.9|2012.9|2006.9|2011.4|2005.4|25
1610383200000|2021-01-11 16:40:00|2012.6|2006.6|2012.1|2006.1|2012.6|2006.6|2011.9|2005.9|8
1610383500000|2021-01-11 16:45:00|2012.4|2006.4|2012.6|2006.6|2013.4|2007.4|2012.4|2006.4|10
1610383800000|2021-01-11 16:50:00|2012.4|2006.4|2012.4|2006.4|2012.9|2006.9|2012.1|2006.1|15
1610384100000|2021-01-11 16:55:00|2012.1|2006.1|2012.4|2006.4|2012.4|2006.4|2011.6|2005.6|16
1610384400000|2021-01-11 17:00:00|2012.6|2006.6|2011.9|2005.9|2012.6|2006.6|2011.9|2005.9|6
1610384700000|2021-01-11 17:05:00|2012.1|2006.1|2012.1|2006.1|2012.1|2006.1|2011.4|2005.4|9
1610385000000|2021-01-11 17:10:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|2
1610385600000|2021-01-11 17:20:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2012.4|2006.4|2
1610385900000|2021-01-11 17:25:00|2012.4|2006.4|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|4
1610386200000|2021-01-11 17:30:00|2012.4|2006.4|2011.9|2005.9|2012.4|2006.4|2011.9|2005.9|3
1610386500000|2021-01-11 17:35:00|2012.1|2006.1|2012.6|2006.6|2012.9|2006.9|2011.9|2005.9|13
1610386800000|2021-01-11 17:40:00|2012.9|2006.9|2012.9|2006.9|2013.1|2007.1|2012.9|2006.9|5
1610387100000|2021-01-11 17:45:00|2013.1|2007.1|2012.6|2006.6|2013.1|2007.1|2012.6|2006.6|3
1610387400000|2021-01-11 17:50:00|2012.9|2006.9|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|5
1610387700000|2021-01-11 17:55:00|2012.6|2006.6|2012.9|2006.9|2013.1|2007.1|2012.6|2006.6|4
1610413200000|2021-01-12 01:00:00|2013.6|2007.6|2011.4|2005.4|2013.6|2007.6|2011.1|2005.1|21
1610413500000|2021-01-12 01:05:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2010.6|2004.6|31
1610413800000|2021-01-12 01:10:00|2011.6|2005.6|2011.6|2005.6|2012.6|2006.6|2011.4|2005.4|40
1610414100000|2021-01-12 01:15:00|2011.9|2005.9|2012.4|2006.4|2012.4|2006.4|2011.4|2005.4|13
1610414400000|2021-01-12 01:20:00|2012.6|2006.6|2011.4|2005.4|2012.6|2006.6|2011.4|2005.4|31
1610414700000|2021-01-12 01:25:00|2011.1|2005.1|2009.4|2003.4|2011.1|2005.1|2009.4|2003.4|17
1610415000000|2021-01-12 01:30:00|2009.1|2003.1|2009.4|2003.4|2010.4|2004.4|2008.9|2002.9|33
1610415300000|2021-01-12 01:35:00|2009.1|2003.1|2007.6|2001.6|2010.1|2004.1|2007.4|2001.4|27
1610415600000|2021-01-12 01:40:00|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.6|2001.6|15
1610415900000|2021-01-12 01:45:00|2008.9|2002.9|2010.4|2004.4|2010.6|2004.6|2008.9|2002.9|19
1610416200000|2021-01-12 01:50:00|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2009.1|2003.1|11
1610416500000|2021-01-12 01:55:00|2010.1|2004.1|2010.1|2004.1|2010.4|2004.4|2009.9|2003.9|11
1610416800000|2021-01-12 02:00:00|2010.4|2004.4|2007.1|2001.1|2010.6|2004.6|2006.9|2000.9|43
1610417100000|2021-01-12 02:05:00|2006.9|2000.9|2009.1|2003.1|2009.1|2003.1|2006.9|2000.9|30
1610417400000|2021-01-12 02:10:00|2009.4|2003.4|2007.4|2001.4|2009.4|2003.4|2007.1|2001.1|28
1610417700000|2021-01-12 02:15:00|2007.6|2001.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|6
1610418000000|2021-01-12 02:20:00|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1610418300000|2021-01-12 02:25:00|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2008.4|2002.4|2
1610418600000|2021-01-12 02:30:00|2008.1|2002.1|2005.9|1999.9|2009.4|2003.4|2005.4|1999.4|38
1610418900000|2021-01-12 02:35:00|2006.1|2000.1|2006.1|2000.1|2006.9|2000.9|2004.9|1998.9|57
1610419200000|2021-01-12 02:40:00|2005.9|1999.9|2005.6|1999.6|2006.1|2000.1|2004.4|1998.4|34
1610419500000|2021-01-12 02:45:00|2005.4|1999.4|2004.6|1998.6|2005.6|1999.6|2004.4|1998.4|16
1610419800000|2021-01-12 02:50:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|6
1610420100000|2021-01-12 02:55:00|2004.9|1998.9|2006.1|2000.1|2006.4|2000.4|2004.6|1998.6|23
1610420400000|2021-01-12 03:00:00|2006.4|2000.4|2006.4|2000.4|2007.1|2001.1|2005.9|1999.9|26
1610420700000|2021-01-12 03:05:00|2006.6|2000.6|2007.1|2001.1|2008.4|2002.4|2006.6|2000.6|26
1610421000000|2021-01-12 03:10:00|2007.4|2001.4|2005.4|1999.4|2007.4|2001.4|2005.4|1999.4|26
1610421300000|2021-01-12 03:15:00|2005.1|1999.1|2006.9|2000.9|2006.9|2000.9|2004.6|1998.6|19
1610421600000|2021-01-12 03:20:00|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|10
1610421900000|2021-01-12 03:25:00|2007.1|2001.1|2007.6|2001.6|2007.6|2001.6|2006.9|2000.9|7
1610422200000|2021-01-12 03:30:00|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1610422500000|2021-01-12 03:35:00|2007.6|2001.6|2009.4|2003.4|2009.4|2003.4|2007.6|2001.6|6
1610423700000|2021-01-12 03:55:00|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|1
1610424300000|2021-01-12 04:05:00|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1610425200000|2021-01-12 04:20:00|2008.6|2002.6|2008.1|2002.1|2008.6|2002.6|2007.9|2001.9|9
1610425800000|2021-01-12 04:30:00|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2008.1|2002.1|2
1610426100000|2021-01-12 04:35:00|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.4|2001.4|3
1610426400000|2021-01-12 04:40:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|3
1610426700000|2021-01-12 04:45:00|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1610427600000|2021-01-12 05:00:00|2007.9|2001.9|2007.6|2001.6|2008.4|2002.4|2007.6|2001.6|4
1610427900000|2021-01-12 05:05:00|2007.4|2001.4|2006.9|2000.9|2007.4|2001.4|2006.4|2000.4|6
1610428200000|2021-01-12 05:10:00|2007.1|2001.1|2007.4|2001.4|2007.4|2001.4|2007.1|2001.1|2
1610428800000|2021-01-12 05:20:00|2007.6|2001.6|2008.1|2002.1|2008.4|2002.4|2007.6|2001.6|5
1610429100000|2021-01-12 05:25:00|2008.4|2002.4|2008.4|2002.4|2008.9|2002.9|2008.4|2002.4|5
1610429400000|2021-01-12 05:30:00|2008.6|2002.6|2008.4|2002.4|2010.1|2004.1|2007.6|2001.6|26
1610429700000|2021-01-12 05:35:00|2007.4|2001.4|2008.6|2002.6|2009.4|2003.4|2006.9|2000.9|30
1610430000000|2021-01-12 05:40:00|2008.9|2002.9|2010.4|2004.4|2010.4|2004.4|2008.9|2002.9|15
1610430300000|2021-01-12 05:45:00|2010.1|2004.1|2012.6|2006.6|2012.6|2006.6|2010.1|2004.1|31
1610430600000|2021-01-12 05:50:00|2012.4|2006.4|2012.1|2006.1|2012.6|2006.6|2011.9|2005.9|9
1610430900000|2021-01-12 05:55:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2011.9|2005.9|20
1610431200000|2021-01-12 06:00:00|2012.9|2006.9|2011.1|2005.1|2013.4|2007.4|2010.4|2004.4|34
1610431500000|2021-01-12 06:05:00|2011.4|2005.4|2011.6|2005.6|2011.6|2005.6|2011.1|2005.1|6
1610431800000|2021-01-12 06:10:00|2011.9|2005.9|2011.4|2005.4|2012.1|2006.1|2011.4|2005.4|5
1610432100000|2021-01-12 06:15:00|2011.6|2005.6|2012.1|2006.1|2012.1|2006.1|2011.1|2005.1|13
1610432400000|2021-01-12 06:20:00|2012.4|2006.4|2012.6|2006.6|2012.6|2006.6|2012.1|2006.1|6
1610432700000|2021-01-12 06:25:00|2013.4|2007.4|2012.4|2006.4|2013.4|2007.4|2012.1|2006.1|7
1610433000000|2021-01-12 06:30:00|2012.6|2006.6|2013.4|2007.4|2013.4|2007.4|2012.6|2006.6|6
1610433300000|2021-01-12 06:35:00|2013.1|2007.1|2013.6|2007.6|2013.6|2007.6|2013.1|2007.1|9
1610433600000|2021-01-12 06:40:00|2013.4|2007.4|2013.6|2007.6|2013.6|2007.6|2012.9|2006.9|9
1610433900000|2021-01-12 06:45:00|2013.9|2007.9|2014.1|2008.1|2014.1|2008.1|2013.4|2007.4|13
1610434200000|2021-01-12 06:50:00|2013.9|2007.9|2013.6|2007.6|2014.4|2008.4|2013.6|2007.6|21
1610434500000|2021-01-12 06:55:00|2013.9|2007.9|2013.9|2007.9|2014.1|2008.1|2012.9|2006.9|44
1610434800000|2021-01-12 07:00:00|2013.6|2007.6|2012.4|2006.4|2013.6|2007.6|2012.4|2006.4|8
1610435100000|2021-01-12 07:05:00|2012.6|2006.6|2012.4|2006.4|2013.1|2007.1|2012.4|2006.4|8
1610435400000|2021-01-12 07:10:00|2012.6|2006.6|2012.9|2006.9|2013.1|2007.1|2012.6|2006.6|4
1610435700000|2021-01-12 07:15:00|2013.1|2007.1|2012.9|2006.9|2013.4|2007.4|2012.6|2006.6|6
1610436000000|2021-01-12 07:20:00|2013.1|2007.1|2013.4|2007.4|2013.6|2007.6|2012.4|2006.4|12
1610436300000|2021-01-12 07:25:00|2013.6|2007.6|2013.9|2007.9|2014.6|2008.6|2013.6|2007.6|10
1610436600000|2021-01-12 07:30:00|2013.6|2007.6|2014.4|2008.4|2014.4|2008.4|2012.9|2006.9|16
1610436900000|2021-01-12 07:35:00|2014.6|2008.6|2014.1|2008.1|2014.6|2008.6|2013.9|2007.9|9
1610437200000|2021-01-12 07:40:00|2014.4|2008.4|2014.4|2008.4|2014.4|2008.4|2013.4|2007.4|8
1610437500000|2021-01-12 07:45:00|2014.1|2008.1|2015.1|2009.1|2015.6|2009.6|2014.1|2008.1|9
1610437800000|2021-01-12 07:50:00|2014.9|2008.9|2014.4|2008.4|2015.9|2009.9|2014.4|2008.4|11
1610438100000|2021-01-12 07:55:00|2014.6|2008.6|2015.1|2009.1|2015.1|2009.1|2014.6|2008.6|3
1610438400000|2021-01-12 08:00:00|2014.9|2008.9|2010.4|2004.4|2015.1|2009.1|2009.1|2003.1|74
1610438700000|2021-01-12 08:05:00|2010.6|2004.6|2012.6|2006.6|2012.9|2006.9|2010.6|2004.6|17
1610439000000|2021-01-12 08:10:00|2012.9|2006.9|2013.6|2007.6|2014.4|2008.4|2011.9|2005.9|21
1610439300000|2021-01-12 08:15:00|2013.4|2007.4|2013.1|2007.1|2014.6|2008.6|2013.1|2007.1|27
1610439600000|2021-01-12 08:20:00|2013.4|2007.4|2015.6|2009.6|2015.6|2009.6|2013.4|2007.4|32
1610439900000|2021-01-12 08:25:00|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2015.4|2009.4|14
1610440200000|2021-01-12 08:30:00|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|2015.1|2009.1|15
1610440500000|2021-01-12 08:35:00|2015.6|2009.6|2018.4|2012.4|2018.6|2012.6|2015.1|2009.1|26
1610440800000|2021-01-12 08:40:00|2018.1|2012.1|2019.1|2013.1|2020.1|2014.1|2017.9|2011.9|32
1610441100000|2021-01-12 08:45:00|2018.9|2012.9|2019.6|2013.6|2019.6|2013.6|2018.4|2012.4|13
1610441400000|2021-01-12 08:50:00|2019.4|2013.4|2018.6|2012.6|2019.6|2013.6|2018.6|2012.6|12
1610441700000|2021-01-12 08:55:00|2018.4|2012.4|2019.6|2013.6|2019.6|2013.6|2017.9|2011.9|12
1610442000000|2021-01-12 09:00:00|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2018.9|2012.9|8
1610442300000|2021-01-12 09:05:00|2019.1|2013.1|2017.4|2011.4|2019.1|2013.1|2017.4|2011.4|19
1610442600000|2021-01-12 09:10:00|2017.6|2011.6|2019.9|2013.9|2020.1|2014.1|2017.4|2011.4|32
1610442900000|2021-01-12 09:15:00|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2018.4|2012.4|12
1610443200000|2021-01-12 09:20:00|2019.6|2013.6|2018.9|2012.9|2019.9|2013.9|2018.1|2012.1|18
1610443500000|2021-01-12 09:25:00|2019.1|2013.1|2019.4|2013.4|2019.9|2013.9|2018.6|2012.6|17
1610443800000|2021-01-12 09:30:00|2019.6|2013.6|2020.1|2014.1|2020.1|2014.1|2019.4|2013.4|16
1610444100000|2021-01-12 09:35:00|2020.4|2014.4|2021.1|2015.1|2021.1|2015.1|2020.4|2014.4|12
1610444400000|2021-01-12 09:40:00|2021.4|2015.4|2023.6|2017.6|2023.6|2017.6|2021.4|2015.4|22
1610444700000|2021-01-12 09:45:00|2023.4|2017.4|2027.1|2021.1|2027.6|2021.6|2023.1|2017.1|49
1610445000000|2021-01-12 09:50:00|2027.4|2021.4|2028.9|2022.9|2029.9|2023.9|2027.4|2021.4|60
1610445300000|2021-01-12 09:55:00|2029.1|2023.1|2027.1|2021.1|2029.6|2023.6|2026.1|2020.1|28
1610445600000|2021-01-12 10:00:00|2026.9|2020.9|2026.9|2020.9|2029.4|2023.4|2026.1|2020.1|44
1610445900000|2021-01-12 10:05:00|2027.1|2021.1|2026.4|2020.4|2027.4|2021.4|2025.4|2019.4|28
1610446200000|2021-01-12 10:10:00|2026.6|2020.6|2026.9|2020.9|2028.1|2022.1|2026.4|2020.4|26
1610446500000|2021-01-12 10:15:00|2027.1|2021.1|2024.9|2018.9|2027.1|2021.1|2023.4|2017.4|29
1610446800000|2021-01-12 10:20:00|2024.6|2018.6|2024.6|2018.6|2024.9|2018.9|2024.4|2018.4|7
1610447100000|2021-01-12 10:25:00|2024.4|2018.4|2024.9|2018.9|2025.6|2019.6|2024.4|2018.4|9
1610447400000|2021-01-12 10:30:00|2025.1|2019.1|2026.4|2020.4|2026.4|2020.4|2025.1|2019.1|9
1610447700000|2021-01-12 10:35:00|2026.1|2020.1|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|21
1610448000000|2021-01-12 10:40:00|2026.1|2020.1|2025.4|2019.4|2026.4|2020.4|2025.1|2019.1|14
1610448300000|2021-01-12 10:45:00|2025.1|2019.1|2024.6|2018.6|2025.6|2019.6|2024.1|2018.1|11
1610448600000|2021-01-12 10:50:00|2024.4|2018.4|2024.6|2018.6|2024.6|2018.6|2023.1|2017.1|9
1610448900000|2021-01-12 10:55:00|2024.4|2018.4|2025.4|2019.4|2025.6|2019.6|2024.4|2018.4|23
1610449200000|2021-01-12 11:00:00|2025.1|2019.1|2024.4|2018.4|2025.6|2019.6|2024.1|2018.1|20
1610449500000|2021-01-12 11:05:00|2024.6|2018.6|2023.4|2017.4|2026.1|2020.1|2023.1|2017.1|19
1610449800000|2021-01-12 11:10:00|2023.1|2017.1|2023.9|2017.9|2023.9|2017.9|2022.6|2016.6|14
1610450100000|2021-01-12 11:15:00|2024.1|2018.1|2026.6|2020.6|2027.6|2021.6|2024.1|2018.1|31
1610450400000|2021-01-12 11:20:00|2026.9|2020.9|2026.4|2020.4|2027.1|2021.1|2026.4|2020.4|7
1610450700000|2021-01-12 11:25:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1610451000000|2021-01-12 11:30:00|2026.6|2020.6|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|10
1610451300000|2021-01-12 11:35:00|2025.6|2019.6|2026.4|2020.4|2026.9|2020.9|2025.6|2019.6|14
1610451600000|2021-01-12 11:40:00|2026.6|2020.6|2026.6|2020.6|2026.9|2020.9|2026.1|2020.1|9
1610452200000|2021-01-12 11:50:00|2026.4|2020.4|2025.9|2019.9|2026.4|2020.4|2025.6|2019.6|6
1610452500000|2021-01-12 11:55:00|2026.1|2020.1|2025.6|2019.6|2026.6|2020.6|2025.6|2019.6|24
1610452800000|2021-01-12 12:00:00|2025.9|2019.9|2025.9|2019.9|2026.6|2020.6|2025.6|2019.6|16
1610453100000|2021-01-12 12:05:00|2025.6|2019.6|2024.9|2018.9|2026.9|2020.9|2024.9|2018.9|21
1610453400000|2021-01-12 12:10:00|2025.1|2019.1|2025.9|2019.9|2026.1|2020.1|2024.6|2018.6|18
1610453700000|2021-01-12 12:15:00|2026.1|2020.1|2026.1|2020.1|2026.9|2020.9|2025.6|2019.6|20
1610454000000|2021-01-12 12:20:00|2026.4|2020.4|2026.6|2020.6|2027.4|2021.4|2026.1|2020.1|14
1610454300000|2021-01-12 12:25:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.1|2020.1|6
1610454600000|2021-01-12 12:30:00|2026.1|2020.1|2026.4|2020.4|2026.9|2020.9|2025.9|2019.9|15
1610454900000|2021-01-12 12:35:00|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1610455200000|2021-01-12 12:40:00|2026.1|2020.1|2026.6|2020.6|2027.1|2021.1|2026.1|2020.1|9
1610455500000|2021-01-12 12:45:00|2027.4|2021.4|2027.9|2021.9|2028.1|2022.1|2026.6|2020.6|17
1610455800000|2021-01-12 12:50:00|2027.6|2021.6|2026.1|2020.1|2027.6|2021.6|2025.4|2019.4|19
1610456100000|2021-01-12 12:55:00|2025.9|2019.9|2029.4|2023.4|2029.6|2023.6|2025.9|2019.9|55
1610456400000|2021-01-12 13:00:00|2029.6|2023.6|2029.1|2023.1|2029.9|2023.9|2026.9|2020.9|99
1610456700000|2021-01-12 13:05:00|2029.4|2023.4|2031.4|2025.4|2032.6|2026.6|2029.1|2023.1|60
1610457000000|2021-01-12 13:10:00|2031.1|2025.1|2030.1|2024.1|2031.1|2025.1|2029.4|2023.4|35
1610457300000|2021-01-12 13:15:00|2030.4|2024.4|2027.9|2021.9|2030.6|2024.6|2027.4|2021.4|64
1610457600000|2021-01-12 13:20:00|2028.1|2022.1|2026.6|2020.6|2028.9|2022.9|2026.1|2020.1|60
1610457900000|2021-01-12 13:25:00|2026.4|2020.4|2028.1|2022.1|2029.1|2023.1|2026.4|2020.4|34
1610458200000|2021-01-12 13:30:00|2027.9|2021.9|2028.4|2022.4|2029.4|2023.4|2027.6|2021.6|41
1610458500000|2021-01-12 13:35:00|2028.6|2022.6|2028.1|2022.1|2029.6|2023.6|2027.9|2021.9|51
1610458800000|2021-01-12 13:40:00|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2026.9|2020.9|41
1610459100000|2021-01-12 13:45:00|2028.9|2022.9|2028.9|2022.9|2029.6|2023.6|2028.4|2022.4|16
1610459400000|2021-01-12 13:50:00|2029.1|2023.1|2031.1|2025.1|2031.9|2025.9|2029.1|2023.1|34
1610459700000|2021-01-12 13:55:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2029.9|2023.9|29
1610460000000|2021-01-12 14:00:00|2030.1|2024.1|2028.4|2022.4|2030.6|2024.6|2028.4|2022.4|20
1610460300000|2021-01-12 14:05:00|2028.6|2022.6|2028.9|2022.9|2029.4|2023.4|2026.9|2020.9|36
1610460600000|2021-01-12 14:10:00|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2028.1|2022.1|22
1610460900000|2021-01-12 14:15:00|2029.6|2023.6|2028.9|2022.9|2029.6|2023.6|2028.4|2022.4|20
1610461200000|2021-01-12 14:20:00|2028.6|2022.6|2027.6|2021.6|2029.1|2023.1|2026.9|2020.9|27
1610461500000|2021-01-12 14:25:00|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2025.9|2019.9|35
1610461800000|2021-01-12 14:30:00|2027.4|2021.4|2027.6|2021.6|2027.6|2021.6|2026.1|2020.1|23
1610462100000|2021-01-12 14:35:00|2027.4|2021.4|2027.1|2021.1|2028.1|2022.1|2026.6|2020.6|30
1610462400000|2021-01-12 14:40:00|2027.4|2021.4|2025.1|2019.1|2027.6|2021.6|2024.6|2018.6|24
1610462700000|2021-01-12 14:45:00|2025.4|2019.4|2024.1|2018.1|2025.4|2019.4|2024.1|2018.1|19
1610463000000|2021-01-12 14:50:00|2023.9|2017.9|2025.9|2019.9|2026.1|2020.1|2023.6|2017.6|25
1610463300000|2021-01-12 14:55:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2024.9|2018.9|14
1610463600000|2021-01-12 15:00:00|2025.1|2019.1|2026.9|2020.9|2027.4|2021.4|2025.1|2019.1|17
1610463900000|2021-01-12 15:05:00|2027.1|2021.1|2027.9|2021.9|2028.9|2022.9|2026.9|2020.9|30
1610464200000|2021-01-12 15:10:00|2027.6|2021.6|2027.1|2021.1|2028.9|2022.9|2026.4|2020.4|44
1610464500000|2021-01-12 15:15:00|2027.4|2021.4|2027.9|2021.9|2029.9|2023.9|2027.4|2021.4|35
1610464800000|2021-01-12 15:20:00|2028.1|2022.1|2027.4|2021.4|2028.4|2022.4|2027.4|2021.4|16
1610465100000|2021-01-12 15:25:00|2027.6|2021.6|2024.6|2018.6|2027.9|2021.9|2024.6|2018.6|35
1610465400000|2021-01-12 15:30:00|2025.1|2019.1|2023.4|2017.4|2025.9|2019.9|2022.1|2016.1|43
1610465700000|2021-01-12 15:35:00|2023.6|2017.6|2024.1|2018.1|2024.6|2018.6|2021.9|2015.9|31
1610466000000|2021-01-12 15:40:00|2023.9|2017.9|2024.1|2018.1|2024.9|2018.9|2023.1|2017.1|42
1610466300000|2021-01-12 15:45:00|2023.4|2017.4|2023.1|2017.1|2023.6|2017.6|2022.4|2016.4|15
1610466600000|2021-01-12 15:50:00|2022.9|2016.9|2021.9|2015.9|2022.9|2016.9|2021.6|2015.6|13
1610466900000|2021-01-12 15:55:00|2021.6|2015.6|2019.1|2013.1|2021.9|2015.9|2016.4|2010.4|59
1610467200000|2021-01-12 16:00:00|2019.4|2013.4|2021.4|2015.4|2023.6|2017.6|2019.4|2013.4|52
1610467500000|2021-01-12 16:05:00|2021.6|2015.6|2021.9|2015.9|2023.6|2017.6|2020.9|2014.9|49
1610467800000|2021-01-12 16:10:00|2021.6|2015.6|2021.4|2015.4|2022.4|2016.4|2020.9|2014.9|21
1610468100000|2021-01-12 16:15:00|2021.6|2015.6|2021.1|2015.1|2022.4|2016.4|2020.9|2014.9|20
1610468400000|2021-01-12 16:20:00|2021.4|2015.4|2023.6|2017.6|2025.4|2019.4|2021.1|2015.1|26
1610468700000|2021-01-12 16:25:00|2023.4|2017.4|2024.1|2018.1|2025.1|2019.1|2023.4|2017.4|31
1610469000000|2021-01-12 16:30:00|2023.9|2017.9|2022.4|2016.4|2024.1|2018.1|2021.4|2015.4|109
1610469300000|2021-01-12 16:35:00|2022.1|2016.1|2023.4|2017.4|2024.6|2018.6|2021.6|2015.6|42
1610469600000|2021-01-12 16:40:00|2023.1|2017.1|2023.1|2017.1|2024.1|2018.1|2022.6|2016.6|16
1610469900000|2021-01-12 16:45:00|2023.4|2017.4|2024.4|2018.4|2024.9|2018.9|2023.4|2017.4|11
1610470200000|2021-01-12 16:50:00|2024.6|2018.6|2023.6|2017.6|2024.6|2018.6|2023.4|2017.4|9
1610470500000|2021-01-12 16:55:00|2024.1|2018.1|2024.4|2018.4|2025.1|2019.1|2023.6|2017.6|37
1610470800000|2021-01-12 17:00:00|2024.1|2018.1|2024.1|2018.1|2025.9|2019.9|2023.4|2017.4|20
1610471100000|2021-01-12 17:05:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|4
1610471400000|2021-01-12 17:10:00|2023.9|2017.9|2023.6|2017.6|2024.1|2018.1|2023.4|2017.4|34
1610471700000|2021-01-12 17:15:00|2023.4|2017.4|2024.9|2018.9|2024.9|2018.9|2022.9|2016.9|15
1610472000000|2021-01-12 17:20:00|2024.6|2018.6|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|6
1610472300000|2021-01-12 17:25:00|2024.9|2018.9|2025.4|2019.4|2025.6|2019.6|2024.6|2018.6|10
1610472900000|2021-01-12 17:35:00|2025.1|2019.1|2025.6|2019.6|2025.9|2019.9|2024.4|2018.4|13
1610473200000|2021-01-12 17:40:00|2025.9|2019.9|2027.1|2021.1|2027.1|2021.1|2025.9|2019.9|11
1610473500000|2021-01-12 17:45:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|5
1610473800000|2021-01-12 17:50:00|2027.1|2021.1|2026.6|2020.6|2028.1|2022.1|2026.6|2020.6|12
1610474100000|2021-01-12 17:55:00|2026.5|2020.5|2026.5|2020.5|2026.9|2020.9|2026.3|2020.3|14
1610499600000|2021-01-13 01:00:00|2028.6|2022.6|2028.1|2022.1|2029.1|2023.1|2027.4|2021.4|34
1610499900000|2021-01-13 01:05:00|2027.9|2021.9|2029.4|2023.4|2031.4|2025.4|2027.4|2021.4|43
1610500200000|2021-01-13 01:10:00|2029.6|2023.6|2030.4|2024.4|2031.6|2025.6|2029.6|2023.6|11
1610500500000|2021-01-13 01:15:00|2030.1|2024.1|2027.9|2021.9|2030.1|2024.1|2027.4|2021.4|23
1610500800000|2021-01-13 01:20:00|2027.6|2021.6|2026.1|2020.1|2028.1|2022.1|2024.9|2018.9|38
1610501100000|2021-01-13 01:25:00|2026.4|2020.4|2024.4|2018.4|2026.4|2020.4|2023.4|2017.4|22
1610501400000|2021-01-13 01:30:00|2024.6|2018.6|2024.6|2018.6|2024.9|2018.9|2023.1|2017.1|21
1610501700000|2021-01-13 01:35:00|2024.4|2018.4|2022.9|2016.9|2024.4|2018.4|2022.1|2016.1|33
1610502000000|2021-01-13 01:40:00|2022.6|2016.6|2022.1|2016.1|2023.9|2017.9|2021.9|2015.9|28
1610502300000|2021-01-13 01:45:00|2021.9|2015.9|2021.6|2015.6|2022.6|2016.6|2021.6|2015.6|20
1610502600000|2021-01-13 01:50:00|2021.9|2015.9|2021.6|2015.6|2023.4|2017.4|2021.6|2015.6|17
1610502900000|2021-01-13 01:55:00|2021.9|2015.9|2021.9|2015.9|2022.1|2016.1|2020.9|2014.9|37
1610503200000|2021-01-13 02:00:00|2021.6|2015.6|2022.1|2016.1|2022.6|2016.6|2021.6|2015.6|19
1610503500000|2021-01-13 02:05:00|2021.6|2015.6|2021.1|2015.1|2021.6|2015.6|2020.6|2014.6|13
1610503800000|2021-01-13 02:10:00|2020.9|2014.9|2020.4|2014.4|2021.6|2015.6|2019.9|2013.9|29
1610504100000|2021-01-13 02:15:00|2019.9|2013.9|2020.4|2014.4|2020.4|2014.4|2019.9|2013.9|2
1610504400000|2021-01-13 02:20:00|2020.6|2014.6|2021.4|2015.4|2021.4|2015.4|2020.6|2014.6|4
1610504700000|2021-01-13 02:25:00|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|4
1610505000000|2021-01-13 02:30:00|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2019.9|2013.9|38
1610505300000|2021-01-13 02:35:00|2020.1|2014.1|2021.4|2015.4|2021.4|2015.4|2020.1|2014.1|18
1610505600000|2021-01-13 02:40:00|2021.1|2015.1|2021.1|2015.1|2021.9|2015.9|2021.1|2015.1|13
1610505900000|2021-01-13 02:45:00|2020.9|2014.9|2020.9|2014.9|2021.4|2015.4|2020.6|2014.6|9
1610506200000|2021-01-13 02:50:00|2021.1|2015.1|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|8
1610506500000|2021-01-13 02:55:00|2021.1|2015.1|2020.6|2014.6|2021.6|2015.6|2020.4|2014.4|11
1610506800000|2021-01-13 03:00:00|2020.9|2014.9|2022.9|2016.9|2022.9|2016.9|2020.9|2014.9|7
1610507100000|2021-01-13 03:05:00|2022.6|2016.6|2024.1|2018.1|2024.1|2018.1|2022.4|2016.4|12
1610507700000|2021-01-13 03:15:00|2023.9|2017.9|2024.4|2018.4|2024.4|2018.4|2022.6|2016.6|19
1610508000000|2021-01-13 03:20:00|2024.1|2018.1|2021.6|2015.6|2024.1|2018.1|2021.1|2015.1|14
1610508300000|2021-01-13 03:25:00|2022.4|2016.4|2023.6|2017.6|2023.6|2017.6|2022.4|2016.4|8
1610508600000|2021-01-13 03:30:00|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.9|2017.9|2
1610509500000|2021-01-13 03:45:00|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1610510100000|2021-01-13 03:55:00|2024.6|2018.6|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|2
1610510400000|2021-01-13 04:00:00|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1610510700000|2021-01-13 04:05:00|2024.9|2018.9|2025.6|2019.6|2025.6|2019.6|2024.6|2018.6|5
1610511300000|2021-01-13 04:15:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1610511900000|2021-01-13 04:25:00|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2024.9|2018.9|4
1610514600000|2021-01-13 05:10:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|3
1610515500000|2021-01-13 05:25:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1610515800000|2021-01-13 05:30:00|2024.6|2018.6|2023.6|2017.6|2024.6|2018.6|2022.9|2016.9|30
1610516100000|2021-01-13 05:35:00|2023.9|2017.9|2023.1|2017.1|2024.4|2018.4|2023.1|2017.1|9
1610516400000|2021-01-13 05:40:00|2023.4|2017.4|2023.9|2017.9|2024.1|2018.1|2023.4|2017.4|6
1610516700000|2021-01-13 05:45:00|2024.1|2018.1|2024.6|2018.6|2024.6|2018.6|2024.1|2018.1|2
1610517000000|2021-01-13 05:50:00|2024.4|2018.4|2021.1|2015.1|2024.4|2018.4|2020.9|2014.9|22
1610517300000|2021-01-13 05:55:00|2021.4|2015.4|2021.9|2015.9|2022.1|2016.1|2020.6|2014.6|12
1610517600000|2021-01-13 06:00:00|2021.6|2015.6|2020.9|2014.9|2022.1|2016.1|2020.9|2014.9|12
1610517900000|2021-01-13 06:05:00|2021.4|2015.4|2021.4|2015.4|2022.1|2016.1|2020.9|2014.9|10
1610518200000|2021-01-13 06:10:00|2021.6|2015.6|2020.6|2014.6|2022.1|2016.1|2020.6|2014.6|8
1610518500000|2021-01-13 06:15:00|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|2
1610518800000|2021-01-13 06:20:00|2020.4|2014.4|2021.6|2015.6|2022.1|2016.1|2020.4|2014.4|15
1610519100000|2021-01-13 06:25:00|2021.4|2015.4|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|7
1610519400000|2021-01-13 06:30:00|2021.1|2015.1|2020.4|2014.4|2021.4|2015.4|2020.4|2014.4|15
1610519700000|2021-01-13 06:35:00|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.6|2014.6|4
1610520000000|2021-01-13 06:40:00|2021.4|2015.4|2021.1|2015.1|2022.4|2016.4|2020.1|2014.1|17
1610520300000|2021-01-13 06:45:00|2021.4|2015.4|2022.1|2016.1|2022.4|2016.4|2021.4|2015.4|5
1610520600000|2021-01-13 06:50:00|2022.4|2016.4|2022.1|2016.1|2022.6|2016.6|2022.1|2016.1|4
1610520900000|2021-01-13 06:55:00|2022.4|2016.4|2022.6|2016.6|2022.9|2016.9|2022.4|2016.4|4
1610521200000|2021-01-13 07:00:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.4|2016.4|5
1610521500000|2021-01-13 07:05:00|2023.1|2017.1|2021.9|2015.9|2023.1|2017.1|2021.6|2015.6|8
1610522100000|2021-01-13 07:15:00|2022.1|2016.1|2020.9|2014.9|2022.4|2016.4|2020.9|2014.9|10
1610522400000|2021-01-13 07:20:00|2020.6|2014.6|2021.4|2015.4|2022.1|2016.1|2020.6|2014.6|9
1610522700000|2021-01-13 07:25:00|2021.6|2015.6|2022.6|2016.6|2022.9|2016.9|2021.6|2015.6|7
1610523000000|2021-01-13 07:30:00|2022.9|2016.9|2022.1|2016.1|2022.9|2016.9|2021.1|2015.1|10
1610523300000|2021-01-13 07:35:00|2021.9|2015.9|2020.6|2014.6|2021.9|2015.9|2020.4|2014.4|14
1610523600000|2021-01-13 07:40:00|2021.1|2015.1|2021.1|2015.1|2021.4|2015.4|2020.9|2014.9|11
1610523900000|2021-01-13 07:45:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|4
1610524200000|2021-01-13 07:50:00|2020.9|2014.9|2021.1|2015.1|2021.9|2015.9|2020.9|2014.9|8
1610524500000|2021-01-13 07:55:00|2020.9|2014.9|2021.4|2015.4|2021.6|2015.6|2020.6|2014.6|17
1610524800000|2021-01-13 08:00:00|2021.6|2015.6|2021.4|2015.4|2023.4|2017.4|2020.9|2014.9|37
1610525100000|2021-01-13 08:05:00|2021.6|2015.6|2022.1|2016.1|2022.4|2016.4|2021.1|2015.1|27
1610525400000|2021-01-13 08:10:00|2022.4|2016.4|2022.6|2016.6|2024.1|2018.1|2022.1|2016.1|12
1610525700000|2021-01-13 08:15:00|2022.9|2016.9|2022.1|2016.1|2023.4|2017.4|2022.1|2016.1|18
1610526000000|2021-01-13 08:20:00|2022.4|2016.4|2023.1|2017.1|2023.1|2017.1|2021.4|2015.4|23
1610526300000|2021-01-13 08:25:00|2023.4|2017.4|2022.6|2016.6|2023.6|2017.6|2022.1|2016.1|19
1610526600000|2021-01-13 08:30:00|2022.4|2016.4|2022.4|2016.4|2022.9|2016.9|2022.1|2016.1|11
1610526900000|2021-01-13 08:35:00|2022.1|2016.1|2019.9|2013.9|2022.1|2016.1|2019.9|2013.9|17
1610527200000|2021-01-13 08:40:00|2020.1|2014.1|2018.4|2012.4|2020.1|2014.1|2018.1|2012.1|21
1610527500000|2021-01-13 08:45:00|2018.1|2012.1|2016.1|2010.1|2018.4|2012.4|2016.1|2010.1|18
1610527800000|2021-01-13 08:50:00|2016.4|2010.4|2015.6|2009.6|2018.4|2012.4|2015.6|2009.6|16
1610528100000|2021-01-13 08:55:00|2015.4|2009.4|2015.9|2009.9|2015.9|2009.9|2015.4|2009.4|5
1610528400000|2021-01-13 09:00:00|2015.6|2009.6|2015.6|2009.6|2016.1|2010.1|2015.4|2009.4|11
1610528700000|2021-01-13 09:05:00|2015.9|2009.9|2017.6|2011.6|2017.6|2011.6|2015.9|2009.9|8
1610529000000|2021-01-13 09:10:00|2017.4|2011.4|2017.4|2011.4|2018.4|2012.4|2017.1|2011.1|18
1610529300000|2021-01-13 09:15:00|2017.6|2011.6|2017.1|2011.1|2017.9|2011.9|2017.1|2011.1|8
1610529600000|2021-01-13 09:20:00|2016.9|2010.9|2017.4|2011.4|2018.4|2012.4|2016.4|2010.4|14
1610529900000|2021-01-13 09:25:00|2017.6|2011.6|2016.9|2010.9|2017.6|2011.6|2016.9|2010.9|6
1610530200000|2021-01-13 09:30:00|2016.4|2010.4|2015.6|2009.6|2017.6|2011.6|2015.6|2009.6|13
1610530500000|2021-01-13 09:35:00|2015.9|2009.9|2016.1|2010.1|2016.1|2010.1|2015.1|2009.1|11
1610530800000|2021-01-13 09:40:00|2015.9|2009.9|2015.9|2009.9|2016.1|2010.1|2015.4|2009.4|8
1610531100000|2021-01-13 09:45:00|2016.1|2010.1|2016.1|2010.1|2017.4|2011.4|2015.9|2009.9|19
1610531400000|2021-01-13 09:50:00|2015.9|2009.9|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|17
1610531700000|2021-01-13 09:55:00|2015.6|2009.6|2015.6|2009.6|2016.4|2010.4|2015.6|2009.6|11
1610532000000|2021-01-13 10:00:00|2015.4|2009.4|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|7
1610532300000|2021-01-13 10:05:00|2015.1|2009.1|2015.4|2009.4|2015.9|2009.9|2015.1|2009.1|8
1610532600000|2021-01-13 10:10:00|2015.6|2009.6|2015.1|2009.1|2015.9|2009.9|2015.1|2009.1|8
1610532900000|2021-01-13 10:15:00|2014.9|2008.9|2015.1|2009.1|2015.4|2009.4|2014.9|2008.9|6
1610533200000|2021-01-13 10:20:00|2015.4|2009.4|2015.6|2009.6|2016.6|2010.6|2015.1|2009.1|19
1610533500000|2021-01-13 10:25:00|2015.9|2009.9|2015.1|2009.1|2016.4|2010.4|2015.1|2009.1|14
1610533800000|2021-01-13 10:30:00|2014.9|2008.9|2012.4|2006.4|2014.9|2008.9|2011.9|2005.9|32
1610534100000|2021-01-13 10:35:00|2012.1|2006.1|2010.1|2004.1|2012.4|2006.4|2009.9|2003.9|14
1610534400000|2021-01-13 10:40:00|2010.4|2004.4|2011.6|2005.6|2012.1|2006.1|2010.1|2004.1|21
1610534700000|2021-01-13 10:45:00|2011.4|2005.4|2012.4|2006.4|2012.6|2006.6|2011.4|2005.4|12
1610535000000|2021-01-13 10:50:00|2012.1|2006.1|2012.1|2006.1|2012.6|2006.6|2012.1|2006.1|7
1610535300000|2021-01-13 10:55:00|2011.9|2005.9|2012.9|2006.9|2013.6|2007.6|2011.9|2005.9|15
1610535600000|2021-01-13 11:00:00|2013.1|2007.1|2011.9|2005.9|2013.1|2007.1|2011.9|2005.9|16
1610535900000|2021-01-13 11:05:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|8
1610536200000|2021-01-13 11:10:00|2011.6|2005.6|2011.4|2005.4|2011.9|2005.9|2011.4|2005.4|5
1610536800000|2021-01-13 11:20:00|2011.1|2005.1|2011.9|2005.9|2012.1|2006.1|2011.1|2005.1|7
1610537100000|2021-01-13 11:25:00|2011.6|2005.6|2010.1|2004.1|2011.6|2005.6|2010.1|2004.1|17
1610537400000|2021-01-13 11:30:00|2009.9|2003.9|2007.1|2001.1|2009.9|2003.9|2005.6|1999.6|47
1610537700000|2021-01-13 11:35:00|2006.9|2000.9|2007.6|2001.6|2007.9|2001.9|2006.4|2000.4|12
1610538000000|2021-01-13 11:40:00|2008.1|2002.1|2009.9|2003.9|2010.4|2004.4|2008.1|2002.1|18
1610538300000|2021-01-13 11:45:00|2010.1|2004.1|2012.1|2006.1|2012.1|2006.1|2010.1|2004.1|17
1610538600000|2021-01-13 11:50:00|2011.9|2005.9|2012.1|2006.1|2012.1|2006.1|2011.9|2005.9|16
1610538900000|2021-01-13 11:55:00|2011.9|2005.9|2012.1|2006.1|2012.4|2006.4|2011.9|2005.9|14
1610539200000|2021-01-13 12:00:00|2011.9|2005.9|2011.4|2005.4|2011.9|2005.9|2011.1|2005.1|7
1610539500000|2021-01-13 12:05:00|2011.6|2005.6|2012.9|2006.9|2012.9|2006.9|2011.4|2005.4|12
1610539800000|2021-01-13 12:10:00|2011.6|2005.6|2011.1|2005.1|2011.9|2005.9|2011.1|2005.1|5
1610540100000|2021-01-13 12:15:00|2011.4|2005.4|2012.1|2006.1|2012.1|2006.1|2010.9|2004.9|15
1610540400000|2021-01-13 12:20:00|2011.9|2005.9|2013.4|2007.4|2013.4|2007.4|2011.9|2005.9|7
1610540700000|2021-01-13 12:25:00|2013.9|2007.9|2012.9|2006.9|2013.9|2007.9|2012.4|2006.4|16
1610541000000|2021-01-13 12:30:00|2012.6|2006.6|2013.1|2007.1|2013.1|2007.1|2011.9|2005.9|13
1610541300000|2021-01-13 12:35:00|2012.9|2006.9|2013.9|2007.9|2013.9|2007.9|2011.9|2005.9|10
1610541600000|2021-01-13 12:40:00|2014.4|2008.4|2013.6|2007.6|2014.4|2008.4|2013.4|2007.4|10
1610541900000|2021-01-13 12:45:00|2014.1|2008.1|2012.9|2006.9|2015.6|2009.6|2012.9|2006.9|36
1610542200000|2021-01-13 12:50:00|2013.1|2007.1|2015.1|2009.1|2015.6|2009.6|2013.1|2007.1|27
1610542500000|2021-01-13 12:55:00|2014.9|2008.9|2010.4|2004.4|2015.6|2009.6|2009.9|2003.9|76
1610542800000|2021-01-13 13:00:00|2009.9|2003.9|2010.9|2004.9|2011.9|2005.9|2009.9|2003.9|71
1610543100000|2021-01-13 13:05:00|2010.6|2004.6|2009.1|2003.1|2010.6|2004.6|2008.9|2002.9|40
1610543400000|2021-01-13 13:10:00|2008.9|2002.9|2010.1|2004.1|2010.1|2004.1|2008.4|2002.4|31
1610543700000|2021-01-13 13:15:00|2009.9|2003.9|2012.1|2006.1|2012.6|2006.6|2009.9|2003.9|47
1610544000000|2021-01-13 13:20:00|2011.9|2005.9|2013.6|2007.6|2013.6|2007.6|2011.9|2005.9|16
1610544300000|2021-01-13 13:25:00|2014.4|2008.4|2015.1|2009.1|2015.1|2009.1|2013.4|2007.4|35
1610544600000|2021-01-13 13:30:00|2014.9|2008.9|2016.4|2010.4|2017.6|2011.6|2014.6|2008.6|43
1610544900000|2021-01-13 13:35:00|2016.6|2010.6|2018.9|2012.9|2019.4|2013.4|2016.6|2010.6|33
1610545200000|2021-01-13 13:40:00|2018.1|2012.1|2017.6|2011.6|2018.1|2012.1|2016.4|2010.4|21
1610545500000|2021-01-13 13:45:00|2017.9|2011.9|2017.4|2011.4|2018.1|2012.1|2016.9|2010.9|29
1610545800000|2021-01-13 13:50:00|2017.1|2011.1|2017.1|2011.1|2018.1|2012.1|2016.1|2010.1|22
1610546100000|2021-01-13 13:55:00|2017.4|2011.4|2017.4|2011.4|2017.6|2011.6|2017.1|2011.1|7
1610546400000|2021-01-13 14:00:00|2017.1|2011.1|2016.6|2010.6|2017.4|2011.4|2016.6|2010.6|12
1610546700000|2021-01-13 14:05:00|2016.4|2010.4|2017.4|2011.4|2017.4|2011.4|2016.4|2010.4|15
1610547000000|2021-01-13 14:10:00|2017.6|2011.6|2017.4|2011.4|2017.9|2011.9|2016.6|2010.6|21
1610547300000|2021-01-13 14:15:00|2017.6|2011.6|2019.1|2013.1|2019.1|2013.1|2016.6|2010.6|22
1610547600000|2021-01-13 14:20:00|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.1|2011.1|18
1610547900000|2021-01-13 14:25:00|2018.1|2012.1|2016.4|2010.4|2018.1|2012.1|2016.4|2010.4|14
1610548200000|2021-01-13 14:30:00|2016.6|2010.6|2015.1|2009.1|2017.6|2011.6|2013.9|2007.9|35
1610548500000|2021-01-13 14:35:00|2015.4|2009.4|2016.6|2010.6|2016.9|2010.9|2013.4|2007.4|43
1610548800000|2021-01-13 14:40:00|2016.9|2010.9|2016.4|2010.4|2017.1|2011.1|2015.9|2009.9|52
1610549100000|2021-01-13 14:45:00|2016.6|2010.6|2015.9|2009.9|2018.1|2012.1|2014.1|2008.1|53
1610549400000|2021-01-13 14:50:00|2016.1|2010.1|2016.9|2010.9|2017.6|2011.6|2016.1|2010.1|29
1610549700000|2021-01-13 14:55:00|2016.4|2010.4|2014.9|2008.9|2016.6|2010.6|2014.6|2008.6|17
1610550000000|2021-01-13 15:00:00|2015.1|2009.1|2014.6|2008.6|2015.9|2009.9|2014.4|2008.4|12
1610550300000|2021-01-13 15:05:00|2014.4|2008.4|2013.8|2007.8|2015.5|2009.5|2013.3|2007.3|22
1610550600000|2021-01-13 15:10:00|2013.5|2007.5|2014|2008|2014.8|2008.8|2013.3|2007.3|27
1610550900000|2021-01-13 15:15:00|2014.3|2008.3|2012.3|2006.3|2014.5|2008.5|2010.8|2004.8|25
1610551200000|2021-01-13 15:20:00|2012.5|2006.5|2014.8|2008.8|2015.3|2009.3|2012.3|2006.3|20
1610551500000|2021-01-13 15:25:00|2014.5|2008.5|2013.8|2007.8|2015.8|2009.8|2013.8|2007.8|27
1610551800000|2021-01-13 15:30:00|2013.5|2007.5|2012.8|2006.8|2013.8|2007.8|2011.3|2005.3|28
1610552100000|2021-01-13 15:35:00|2013|2007|2012.3|2006.3|2013|2007|2012.3|2006.3|8
1610552400000|2021-01-13 15:40:00|2011.8|2005.8|2010.8|2004.8|2011.8|2005.8|2010.3|2004.3|13
1610552700000|2021-01-13 15:45:00|2011|2005|2011.3|2005.3|2012|2006|2010.8|2004.8|15
1610553000000|2021-01-13 15:50:00|2011.5|2005.5|2011|2005|2011.8|2005.8|2010.8|2004.8|16
1610553300000|2021-01-13 15:55:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2010.8|2004.8|14
1610553600000|2021-01-13 16:00:00|2011.5|2005.5|2011.8|2005.8|2014|2008|2011.3|2005.3|24
1610553900000|2021-01-13 16:05:00|2012|2006|2014.8|2008.8|2015.8|2009.8|2011.8|2005.8|27
1610554200000|2021-01-13 16:10:00|2014.5|2008.5|2018.3|2012.3|2018.3|2012.3|2014|2008|33
1610554500000|2021-01-13 16:15:00|2018.5|2012.5|2018.3|2012.3|2018.8|2012.8|2018|2012|6
1610554800000|2021-01-13 16:20:00|2018|2012|2016|2010|2018.3|2012.3|2015.8|2009.8|25
1610555100000|2021-01-13 16:25:00|2015.8|2009.8|2017|2011|2017|2011|2015.3|2009.3|23
1610555400000|2021-01-13 16:30:00|2017.3|2011.3|2013.5|2007.5|2019|2013|2013.5|2007.5|148
1610555700000|2021-01-13 16:35:00|2013.8|2007.8|2015.8|2009.8|2016.3|2010.3|2013.8|2007.8|19
1610556000000|2021-01-13 16:40:00|2016|2010|2014.8|2008.8|2016|2010|2014.5|2008.5|10
1610556300000|2021-01-13 16:45:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2013.5|2007.5|14
1610556600000|2021-01-13 16:50:00|2015|2009|2015.3|2009.3|2015.5|2009.5|2014.5|2008.5|17
1610556900000|2021-01-13 16:55:00|2015.5|2009.5|2014.5|2008.5|2016|2010|2014.5|2008.5|16
1610557200000|2021-01-13 17:00:00|2014.8|2008.8|2014.3|2008.3|2014.8|2008.8|2014.3|2008.3|2
1610557500000|2021-01-13 17:05:00|2014.5|2008.5|2013.8|2007.8|2014.8|2008.8|2013.5|2007.5|18
1610557800000|2021-01-13 17:10:00|2014|2008|2014.5|2008.5|2014.8|2008.8|2012.8|2006.8|13
1610558100000|2021-01-13 17:15:00|2014.8|2008.8|2015|2009|2015.5|2009.5|2014|2008|17
1610558400000|2021-01-13 17:20:00|2015.3|2009.3|2016.3|2010.3|2016.5|2010.5|2015.3|2009.3|9
1610558700000|2021-01-13 17:25:00|2015.8|2009.8|2017|2011|2017.3|2011.3|2015.8|2009.8|6
1610559000000|2021-01-13 17:30:00|2016.8|2010.8|2017.3|2011.3|2017.3|2011.3|2016.5|2010.5|3
1610559300000|2021-01-13 17:35:00|2017.8|2011.8|2018.5|2012.5|2018.5|2012.5|2017.3|2011.3|16
1610559600000|2021-01-13 17:40:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|4
1610559900000|2021-01-13 17:45:00|2018.3|2012.3|2018|2012|2018.8|2012.8|2017.8|2011.8|10
1610560200000|2021-01-13 17:50:00|2017.8|2011.8|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|9
1610560500000|2021-01-13 17:55:00|2017.5|2011.5|2017.8|2011.8|2018|2012|2017.5|2011.5|8
1610586000000|2021-01-14 01:00:00|2021.5|2015.5|2021|2015|2021.8|2015.8|2020.8|2014.8|19
1610586300000|2021-01-14 01:05:00|2021.3|2015.3|2020.4|2014.4|2021.3|2015.3|2020.1|2014.1|11
1610586600000|2021-01-14 01:10:00|2020.5|2014.5|2019.6|2013.6|2020.8|2014.8|2019.1|2013.1|27
1610586900000|2021-01-14 01:15:00|2019.8|2013.8|2021.8|2015.8|2021.8|2015.8|2019.5|2013.5|18
1610587200000|2021-01-14 01:20:00|2021.5|2015.5|2021.4|2015.4|2021.9|2015.9|2021.3|2015.3|14
1610587500000|2021-01-14 01:25:00|2021.5|2015.5|2020.9|2014.9|2021.5|2015.5|2020.9|2014.9|4
1610587800000|2021-01-14 01:30:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1610588100000|2021-01-14 01:35:00|2020.8|2014.8|2019.8|2013.8|2020.8|2014.8|2019|2013|9
1610588400000|2021-01-14 01:40:00|2019.5|2013.5|2021.3|2015.3|2021.5|2015.5|2019.5|2013.5|11
1610588700000|2021-01-14 01:45:00|2021.4|2015.4|2020.4|2014.4|2021.6|2015.6|2020.4|2014.4|13
1610589000000|2021-01-14 01:50:00|2020.5|2014.5|2019.5|2013.5|2020.6|2014.6|2019.5|2013.5|9
1610589300000|2021-01-14 01:55:00|2019.8|2013.8|2019.5|2013.5|2020|2014|2019.5|2013.5|10
1610589600000|2021-01-14 02:00:00|2019.3|2013.3|2018.6|2012.6|2020|2014|2018.6|2012.6|17
1610589900000|2021-01-14 02:05:00|2018.9|2012.9|2019.5|2013.5|2019.5|2013.5|2017.6|2011.6|43
1610590200000|2021-01-14 02:10:00|2018.6|2012.6|2017.8|2011.8|2018.6|2012.6|2017|2011|17
1610590500000|2021-01-14 02:15:00|2017.9|2011.9|2018|2012|2018.8|2012.8|2017.9|2011.9|7
1610590800000|2021-01-14 02:20:00|2017.8|2011.8|2016.6|2010.6|2017.8|2011.8|2016.5|2010.5|7
1610591100000|2021-01-14 02:25:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1610591400000|2021-01-14 02:30:00|2016.3|2010.3|2017.3|2011.3|2017.3|2011.3|2015.5|2009.5|35
1610591700000|2021-01-14 02:35:00|2017|2011|2018.5|2012.5|2019.8|2013.8|2017|2011|35
1610592000000|2021-01-14 02:40:00|2018.8|2012.8|2017.3|2011.3|2019.8|2013.8|2016.5|2010.5|25
1610592300000|2021-01-14 02:45:00|2017|2011|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|16
1610592600000|2021-01-14 02:50:00|2017|2011|2019|2013|2020.6|2014.6|2017|2011|63
1610592900000|2021-01-14 02:55:00|2019.1|2013.1|2019.5|2013.5|2020.6|2014.6|2018|2012|33
1610593200000|2021-01-14 03:00:00|2019.8|2013.8|2019.3|2013.3|2020.5|2014.5|2018.8|2012.8|23
1610593500000|2021-01-14 03:05:00|2019.5|2013.5|2018.5|2012.5|2020.8|2014.8|2018.5|2012.5|27
1610593800000|2021-01-14 03:10:00|2019|2013|2019.8|2013.8|2020.8|2014.8|2019|2013|31
1610594100000|2021-01-14 03:15:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2020|2014|3
1610594400000|2021-01-14 03:20:00|2020.5|2014.5|2019.1|2013.1|2020.5|2014.5|2018.9|2012.9|14
1610594700000|2021-01-14 03:25:00|2019|2013|2019.5|2013.5|2019.8|2013.8|2019|2013|12
1610595300000|2021-01-14 03:35:00|2019.4|2013.4|2019.5|2013.5|2019.8|2013.8|2019.4|2013.4|10
1610595600000|2021-01-14 03:40:00|2019.3|2013.3|2018.8|2012.8|2019.3|2013.3|2018.8|2012.8|4
1610595900000|2021-01-14 03:45:00|2018.9|2012.9|2019.5|2013.5|2019.5|2013.5|2018.9|2012.9|3
1610596200000|2021-01-14 03:50:00|2018.8|2012.8|2018.9|2012.9|2018.9|2012.9|2018.5|2012.5|4
1610596500000|2021-01-14 03:55:00|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1610596800000|2021-01-14 04:00:00|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1610597700000|2021-01-14 04:15:00|2019|2013|2018.8|2012.8|2019|2013|2018.8|2012.8|2
1610598000000|2021-01-14 04:20:00|2018.5|2012.5|2019|2013|2019|2013|2017.8|2011.8|6
1610598300000|2021-01-14 04:25:00|2019.1|2013.1|2019.4|2013.4|2019.4|2013.4|2019.1|2013.1|3
1610598600000|2021-01-14 04:30:00|2019.3|2013.3|2018.6|2012.6|2019.3|2013.3|2018.5|2012.5|4
1610598900000|2021-01-14 04:35:00|2018.9|2012.9|2019.1|2013.1|2019.5|2013.5|2018.5|2012.5|10
1610599200000|2021-01-14 04:40:00|2019.4|2013.4|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|5
1610599500000|2021-01-14 04:45:00|2019.8|2013.8|2019.6|2013.6|2019.8|2013.8|2019.6|2013.6|2
1610599800000|2021-01-14 04:50:00|2019.4|2013.4|2019.9|2013.9|2019.9|2013.9|2019.4|2013.4|6
1610600100000|2021-01-14 04:55:00|2020|2014|2019.9|2013.9|2020|2014|2019.9|2013.9|2
1610600400000|2021-01-14 05:00:00|2019.6|2013.6|2019.4|2013.4|2020.4|2014.4|2019.4|2013.4|13
1610601000000|2021-01-14 05:10:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|2
1610601900000|2021-01-14 05:25:00|2020|2014|2020|2014|2020.3|2014.3|2019.8|2013.8|5
1610602200000|2021-01-14 05:30:00|2020.3|2014.3|2019.9|2013.9|2020.3|2014.3|2019.5|2013.5|11
1610602500000|2021-01-14 05:35:00|2020|2014|2021.8|2015.8|2021.9|2015.9|2020|2014|19
1610602800000|2021-01-14 05:40:00|2021.6|2015.6|2021|2015|2021.6|2015.6|2020.5|2014.5|13
1610603100000|2021-01-14 05:45:00|2020.8|2014.8|2021.9|2015.9|2022|2016|2020.8|2014.8|8
1610603400000|2021-01-14 05:50:00|2021.8|2015.8|2020.5|2014.5|2021.8|2015.8|2020.5|2014.5|10
1610603700000|2021-01-14 05:55:00|2020.3|2014.3|2016.8|2010.8|2020.3|2014.3|2015.9|2009.9|48
1610604000000|2021-01-14 06:00:00|2016.5|2010.5|2016.1|2010.1|2016.9|2010.9|2015.6|2009.6|26
1610604300000|2021-01-14 06:05:00|2016.3|2010.3|2016|2010|2017.3|2011.3|2015.8|2009.8|17
1610604600000|2021-01-14 06:10:00|2016.1|2010.1|2015.6|2009.6|2017.3|2011.3|2015.5|2009.5|19
1610604900000|2021-01-14 06:15:00|2015.8|2009.8|2016|2010|2016.1|2010.1|2015.6|2009.6|12
1610605200000|2021-01-14 06:20:00|2016.4|2010.4|2015.4|2009.4|2016.6|2010.6|2015.4|2009.4|9
1610605500000|2021-01-14 06:25:00|2015.5|2009.5|2015.6|2009.6|2015.9|2009.9|2015.5|2009.5|11
1610605800000|2021-01-14 06:30:00|2015.5|2009.5|2015.6|2009.6|2016.1|2010.1|2015.5|2009.5|11
1610606100000|2021-01-14 06:35:00|2015.9|2009.9|2016.1|2010.1|2016.5|2010.5|2015.9|2009.9|8
1610606400000|2021-01-14 06:40:00|2016|2010|2017.1|2011.1|2017.1|2011.1|2016|2010|7
1610606700000|2021-01-14 06:45:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|3
1610607000000|2021-01-14 06:50:00|2016.5|2010.5|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|2
1610607300000|2021-01-14 06:55:00|2016.5|2010.5|2014.8|2008.8|2016.6|2010.6|2014.8|2008.8|5
1610607600000|2021-01-14 07:00:00|2014.9|2008.9|2014.4|2008.4|2014.9|2008.9|2014.4|2008.4|7
1610607900000|2021-01-14 07:05:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.1|2008.1|13
1610608200000|2021-01-14 07:10:00|2014.9|2008.9|2014.4|2008.4|2014.9|2008.9|2014.4|2008.4|2
1610608500000|2021-01-14 07:15:00|2014.6|2008.6|2014.8|2008.8|2014.8|2008.8|2014.4|2008.4|4
1610609400000|2021-01-14 07:30:00|2014.9|2008.9|2014.4|2008.4|2015.6|2009.6|2014.3|2008.3|9
1610609700000|2021-01-14 07:35:00|2014.6|2008.6|2014.4|2008.4|2014.8|2008.8|2014.4|2008.4|5
1610610300000|2021-01-14 07:45:00|2014.1|2008.1|2012.5|2006.5|2014.1|2008.1|2011.8|2005.8|25
1610610600000|2021-01-14 07:50:00|2012.3|2006.3|2012.1|2006.1|2012.3|2006.3|2011.3|2005.3|9
1610610900000|2021-01-14 07:55:00|2012.4|2006.4|2014.8|2008.8|2015|2009|2012.4|2006.4|16
1610611200000|2021-01-14 08:00:00|2014.3|2008.3|2013.3|2007.3|2016.8|2010.8|2013|2007|40
1610611500000|2021-01-14 08:05:00|2013.5|2007.5|2012|2006|2013.8|2007.8|2012|2006|28
1610611800000|2021-01-14 08:10:00|2011.8|2005.8|2012|2006|2013|2007|2011|2005|33
1610612100000|2021-01-14 08:15:00|2012.3|2006.3|2014.3|2008.3|2014.3|2008.3|2012.3|2006.3|14
1610612400000|2021-01-14 08:20:00|2014|2008|2012|2006|2014|2008|2011.8|2005.8|22
1610612700000|2021-01-14 08:25:00|2012.3|2006.3|2010.3|2004.3|2012.3|2006.3|2009.8|2003.8|28
1610613000000|2021-01-14 08:30:00|2010.5|2004.5|2010.8|2004.8|2011|2005|2010.5|2004.5|6
1610613300000|2021-01-14 08:35:00|2010.5|2004.5|2010.8|2004.8|2011|2005|2009.8|2003.8|13
1610613600000|2021-01-14 08:40:00|2011|2005|2010.5|2004.5|2011.3|2005.3|2010.3|2004.3|42
1610613900000|2021-01-14 08:45:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|4
1610614200000|2021-01-14 08:50:00|2012|2006|2011.8|2005.8|2012|2006|2011.5|2005.5|4
1610614500000|2021-01-14 08:55:00|2012|2006|2010.8|2004.8|2012.3|2006.3|2010.8|2004.8|12
1610614800000|2021-01-14 09:00:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|12
1610615100000|2021-01-14 09:05:00|2010|2004|2009.8|2003.8|2010|2004|2009.3|2003.3|12
1610615400000|2021-01-14 09:10:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|5
1610615700000|2021-01-14 09:15:00|2009.3|2003.3|2008.3|2002.3|2009.3|2003.3|2006.8|2000.8|25
1610616000000|2021-01-14 09:20:00|2008.5|2002.5|2008.8|2002.8|2009.3|2003.3|2008.5|2002.5|11
1610616300000|2021-01-14 09:25:00|2008.5|2002.5|2008|2002|2008.5|2002.5|2007.5|2001.5|14
1610616600000|2021-01-14 09:30:00|2007.8|2001.8|2008.3|2002.3|2008.8|2002.8|2007.8|2001.8|9
1610616900000|2021-01-14 09:35:00|2008.5|2002.5|2008.3|2002.3|2009.3|2003.3|2008.3|2002.3|9
1610617200000|2021-01-14 09:40:00|2008.5|2002.5|2008|2002|2008.5|2002.5|2007.8|2001.8|9
1610617500000|2021-01-14 09:45:00|2007.8|2001.8|2008|2002|2008|2002|2007|2001|9
1610617800000|2021-01-14 09:50:00|2008.3|2002.3|2008|2002|2008.3|2002.3|2007.5|2001.5|6
1610618100000|2021-01-14 09:55:00|2008.3|2002.3|2008.8|2002.8|2008.8|2002.8|2008.3|2002.3|3
1610618400000|2021-01-14 10:00:00|2009|2003|2011.8|2005.8|2012|2006|2009|2003|20
1610618700000|2021-01-14 10:05:00|2012|2006|2013|2007|2013|2007|2011.5|2005.5|13
1610619000000|2021-01-14 10:10:00|2013.3|2007.3|2012.8|2006.8|2013.3|2007.3|2012.8|2006.8|3
1610619300000|2021-01-14 10:15:00|2012.5|2006.5|2012.3|2006.3|2013|2007|2012.3|2006.3|12
1610619600000|2021-01-14 10:20:00|2012.5|2006.5|2011.8|2005.8|2012.8|2006.8|2011.8|2005.8|9
1610619900000|2021-01-14 10:25:00|2012|2006|2012.8|2006.8|2012.8|2006.8|2012|2006|10
1610620200000|2021-01-14 10:30:00|2012.5|2006.5|2011.8|2005.8|2012.5|2006.5|2011.8|2005.8|3
1610620500000|2021-01-14 10:35:00|2012.3|2006.3|2012.3|2006.3|2012.3|2006.3|2012|2006|9
1610620800000|2021-01-14 10:40:00|2012.8|2006.8|2012.3|2006.3|2012.8|2006.8|2012.3|2006.3|3
1610621100000|2021-01-14 10:45:00|2012|2006|2012|2006|2012.3|2006.3|2011.3|2005.3|11
1610621400000|2021-01-14 10:50:00|2012.3|2006.3|2010.3|2004.3|2012.3|2006.3|2010.3|2004.3|10
1610621700000|2021-01-14 10:55:00|2010|2004|2011|2005|2011|2005|2009.3|2003.3|16
1610622000000|2021-01-14 11:00:00|2011.3|2005.3|2010.8|2004.8|2012.3|2006.3|2010.8|2004.8|15
1610622300000|2021-01-14 11:05:00|2011|2005|2011.5|2005.5|2011.5|2005.5|2011|2005|3
1610622600000|2021-01-14 11:10:00|2011.8|2005.8|2012.8|2006.8|2012.8|2006.8|2011.8|2005.8|9
1610622900000|2021-01-14 11:15:00|2013|2007|2014.3|2008.3|2014.5|2008.5|2013|2007|9
1610623200000|2021-01-14 11:20:00|2014.5|2008.5|2014.8|2008.8|2015.8|2009.8|2014.5|2008.5|12
1610623500000|2021-01-14 11:25:00|2015|2009|2016|2010|2016.3|2010.3|2015|2009|6
1610623800000|2021-01-14 11:30:00|2015.8|2009.8|2016|2010|2016.3|2010.3|2015.8|2009.8|4
1610624100000|2021-01-14 11:35:00|2016.3|2010.3|2016.8|2010.8|2017|2011|2016|2010|12
1610624400000|2021-01-14 11:40:00|2017|2011|2015.3|2009.3|2017.8|2011.8|2015|2009|18
1610624700000|2021-01-14 11:45:00|2016|2010|2015.5|2009.5|2016.3|2010.3|2015.3|2009.3|11
1610625000000|2021-01-14 11:50:00|2015.8|2009.8|2015.3|2009.3|2015.8|2009.8|2014.8|2008.8|6
1610625300000|2021-01-14 11:55:00|2015.5|2009.5|2014|2008|2015.8|2009.8|2013.8|2007.8|16
1610625600000|2021-01-14 12:00:00|2014.3|2008.3|2013.5|2007.5|2014.5|2008.5|2011|2005|28
1610625900000|2021-01-14 12:05:00|2013.3|2007.3|2014.8|2008.8|2014.8|2008.8|2013.3|2007.3|11
1610626200000|2021-01-14 12:10:00|2015|2009|2014|2008|2015|2009|2014|2008|5
1610626500000|2021-01-14 12:15:00|2013.8|2007.8|2013.3|2007.3|2013.8|2007.8|2010|2004|16
1610626800000|2021-01-14 12:20:00|2013|2007|2012.3|2006.3|2013.5|2007.5|2012.3|2006.3|17
1610627100000|2021-01-14 12:25:00|2012.5|2006.5|2014.8|2008.8|2014.8|2008.8|2012.5|2006.5|13
1610627400000|2021-01-14 12:30:00|2014.5|2008.5|2014.5|2008.5|2015.3|2009.3|2014|2008|14
1610627700000|2021-01-14 12:35:00|2014.3|2008.3|2014.5|2008.5|2015.3|2009.3|2014.3|2008.3|11
1610628000000|2021-01-14 12:40:00|2014.8|2008.8|2014.3|2008.3|2014.8|2008.8|2014.3|2008.3|5
1610628300000|2021-01-14 12:45:00|2014.5|2008.5|2014|2008|2014.5|2008.5|2014|2008|9
1610628600000|2021-01-14 12:50:00|2013.8|2007.8|2014.8|2008.8|2015|2009|2013.8|2007.8|11
1610628900000|2021-01-14 12:55:00|2014.5|2008.5|2013|2007|2014.8|2008.8|2010.8|2004.8|87
1610629200000|2021-01-14 13:00:00|2013.3|2007.3|2013.3|2007.3|2014.5|2008.5|2013|2007|35
1610629500000|2021-01-14 13:05:00|2013.5|2007.5|2013.3|2007.3|2014.3|2008.3|2012.8|2006.8|48
1610629800000|2021-01-14 13:10:00|2013.5|2007.5|2014|2008|2014.8|2008.8|2013.5|2007.5|20
1610630100000|2021-01-14 13:15:00|2013.8|2007.8|2013.8|2007.8|2013.8|2007.8|2011.8|2005.8|22
1610630400000|2021-01-14 13:20:00|2013.5|2007.5|2014.3|2008.3|2014.5|2008.5|2013.3|2007.3|15
1610630700000|2021-01-14 13:25:00|2014.5|2008.5|2014.3|2008.3|2014.8|2008.8|2013.8|2007.8|19
1610631000000|2021-01-14 13:30:00|2014.8|2008.8|2013.3|2007.3|2014.8|2008.8|2013|2007|21
1610631300000|2021-01-14 13:35:00|2013|2007|2012.8|2006.8|2013|2007|2012.5|2006.5|13
1610631600000|2021-01-14 13:40:00|2013|2007|2010.8|2004.8|2013|2007|2009|2003|53
1610631900000|2021-01-14 13:45:00|2010.5|2004.5|2011.3|2005.3|2013|2007|2010.5|2004.5|28
1610632200000|2021-01-14 13:50:00|2011.5|2005.5|2009.3|2003.3|2011.5|2005.5|2009.3|2003.3|11
1610632500000|2021-01-14 13:55:00|2009|2003|2009.8|2003.8|2011|2005|2009|2003|41
1610632800000|2021-01-14 14:00:00|2010|2004|2009.3|2003.3|2010|2004|2009|2003|20
1610633100000|2021-01-14 14:05:00|2009.5|2003.5|2009.5|2003.5|2010.8|2004.8|2009.3|2003.3|34
1610633400000|2021-01-14 14:10:00|2009.3|2003.3|2009.8|2003.8|2010.5|2004.5|2009.3|2003.3|13
1610633700000|2021-01-14 14:15:00|2010|2004|2009.8|2003.8|2010.3|2004.3|2009.5|2003.5|8
1610634000000|2021-01-14 14:20:00|2009.5|2003.5|2014|2008|2014.3|2008.3|2009.5|2003.5|31
1610634300000|2021-01-14 14:25:00|2013.8|2007.8|2012.5|2006.5|2014.3|2008.3|2011.8|2005.8|41
1610634600000|2021-01-14 14:30:00|2012.8|2006.8|2012.3|2006.3|2012.8|2006.8|2011.5|2005.5|19
1610634900000|2021-01-14 14:35:00|2012.5|2006.5|2013.8|2007.8|2015.8|2009.8|2012.3|2006.3|30
1610635200000|2021-01-14 14:40:00|2013.5|2007.5|2010.8|2004.8|2013.5|2007.5|2010.8|2004.8|27
1610635500000|2021-01-14 14:45:00|2011|2005|2010.5|2004.5|2011.3|2005.3|2009.3|2003.3|28
1610635800000|2021-01-14 14:50:00|2010.8|2004.8|2010.3|2004.3|2010.8|2004.8|2010|2004|11
1610636100000|2021-01-14 14:55:00|2010.5|2004.5|2010|2004|2010.5|2004.5|2008.3|2002.3|25
1610636400000|2021-01-14 15:00:00|2009.8|2003.8|2009|2003|2010|2004|2008.3|2002.3|21
1610636700000|2021-01-14 15:05:00|2008.8|2002.8|2008|2002|2008.8|2002.8|2008|2002|6
1610637000000|2021-01-14 15:10:00|2008.3|2002.3|2008.3|2002.3|2008.8|2002.8|2007|2001|27
1610637300000|2021-01-14 15:15:00|2008.8|2002.8|2009.8|2003.8|2009.8|2003.8|2008|2002|11
1610637600000|2021-01-14 15:20:00|2009.5|2003.5|2011|2005|2011|2005|2009.5|2003.5|4
1610637900000|2021-01-14 15:25:00|2010.8|2004.8|2009.5|2003.5|2010.8|2004.8|2009.5|2003.5|11
1610638200000|2021-01-14 15:30:00|2009.3|2003.3|2007.3|2001.3|2009.5|2003.5|2007|2001|40
1610638500000|2021-01-14 15:35:00|2007.5|2001.5|2007.5|2001.5|2008.3|2002.3|2007.5|2001.5|14
1610638800000|2021-01-14 15:40:00|2007.3|2001.3|2007.8|2001.8|2008.3|2002.3|2007|2001|22
1610639100000|2021-01-14 15:45:00|2007.5|2001.5|2008|2002|2008|2002|2007.3|2001.3|12
1610639400000|2021-01-14 15:50:00|2008.3|2002.3|2007.5|2001.5|2009|2003|2006.8|2000.8|36
1610639700000|2021-01-14 15:55:00|2007.3|2001.3|2007|2001|2007.5|2001.5|2005.5|1999.5|24
1610640000000|2021-01-14 16:00:00|2006.8|2000.8|2007|2001|2007|2001|2006.5|2000.5|10
1610640300000|2021-01-14 16:05:00|2006.8|2000.8|2007.3|2001.3|2007.8|2001.8|2006.8|2000.8|11
1610640600000|2021-01-14 16:10:00|2007|2001|2007.3|2001.3|2007.3|2001.3|2007|2001|8
1610640900000|2021-01-14 16:15:00|2007|2001|2008.5|2002.5|2008.5|2002.5|2007|2001|11
1610641200000|2021-01-14 16:20:00|2008.8|2002.8|2006|2000|2008.8|2002.8|2006|2000|23
1610641500000|2021-01-14 16:25:00|2006.3|2000.3|2006|2000|2006.5|2000.5|2006|2000|4
1610641800000|2021-01-14 16:30:00|2006.3|2000.3|2010.5|2004.5|2011.8|2005.8|2006|2000|147
1610642100000|2021-01-14 16:35:00|2010.3|2004.3|2007.3|2001.3|2010.3|2004.3|2007|2001|30
1610642400000|2021-01-14 16:40:00|2007.5|2001.5|2008|2002|2008.5|2002.5|2007|2001|20
1610642700000|2021-01-14 16:45:00|2007.8|2001.8|2008.3|2002.3|2008.3|2002.3|2006.8|2000.8|16
1610643000000|2021-01-14 16:50:00|2008|2002|2009.5|2003.5|2009.5|2003.5|2008|2002|18
1610643300000|2021-01-14 16:55:00|2009.3|2003.3|2011.5|2005.5|2011.8|2005.8|2009.3|2003.3|17
1610643600000|2021-01-14 17:00:00|2011.8|2005.8|2012|2006|2012|2006|2011|2005|12
1610643900000|2021-01-14 17:05:00|2011.8|2005.8|2011.5|2005.5|2011.8|2005.8|2011|2005|8
1610644200000|2021-01-14 17:10:00|2011.3|2005.3|2009.8|2003.8|2011.3|2005.3|2009.8|2003.8|10
1610644500000|2021-01-14 17:15:00|2009.5|2003.5|2010|2004|2010|2004|2009|2003|12
1610644800000|2021-01-14 17:20:00|2010.3|2004.3|2011.8|2005.8|2011.8|2005.8|2010.3|2004.3|17
1610645100000|2021-01-14 17:25:00|2012|2006|2010.5|2004.5|2012|2006|2010.5|2004.5|8
1610645700000|2021-01-14 17:35:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2009.5|2003.5|8
1610646300000|2021-01-14 17:45:00|2010|2004|2010|2004|2010|2004|2009.5|2003.5|7
1610646600000|2021-01-14 17:50:00|2010.3|2004.3|2010.8|2004.8|2010.8|2004.8|2009.5|2003.5|9
1610646900000|2021-01-14 17:55:00|2011|2005|2012.8|2006.8|2013|2007|2011|2005|6
1610672400000|2021-01-15 01:00:00|2016.1|2010.1|2017.3|2011.3|2017.3|2011.3|2015.9|2009.9|10
1610672700000|2021-01-15 01:05:00|2017|2011|2017.3|2011.3|2018|2012|2017|2011|8
1610673000000|2021-01-15 01:10:00|2017.6|2011.6|2016.3|2010.3|2017.6|2011.6|2016.3|2010.3|15
1610673300000|2021-01-15 01:15:00|2016.4|2010.4|2014.4|2008.4|2016.5|2010.5|2013.8|2007.8|31
1610673600000|2021-01-15 01:20:00|2014.3|2008.3|2011.3|2005.3|2014.3|2008.3|2010.9|2004.9|18
1610673900000|2021-01-15 01:25:00|2011.5|2005.5|2012|2006|2012.5|2006.5|2011.1|2005.1|16
1610674200000|2021-01-15 01:30:00|2011.8|2005.8|2011.5|2005.5|2011.9|2005.9|2011|2005|12
1610674500000|2021-01-15 01:35:00|2011.6|2005.6|2016.1|2010.1|2016.1|2010.1|2011.6|2005.6|26
1610674800000|2021-01-15 01:40:00|2016.3|2010.3|2015.5|2009.5|2016.6|2010.6|2015.5|2009.5|12
1610675100000|2021-01-15 01:45:00|2015.8|2009.8|2016.3|2010.3|2017|2011|2015.5|2009.5|12
1610675400000|2021-01-15 01:50:00|2016|2010|2013.8|2007.8|2016|2010|2013.8|2007.8|26
1610675700000|2021-01-15 01:55:00|2014|2008|2015.3|2009.3|2015.6|2009.6|2014|2008|25
1610676000000|2021-01-15 02:00:00|2015.4|2009.4|2016.5|2010.5|2017|2011|2015.4|2009.4|17
1610676300000|2021-01-15 02:05:00|2016.1|2010.1|2016|2010|2017|2011|2015.9|2009.9|15
1610676600000|2021-01-15 02:10:00|2016.1|2010.1|2016.9|2010.9|2017|2011|2016.1|2010.1|12
1610676900000|2021-01-15 02:15:00|2016.8|2010.8|2016|2010|2016.8|2010.8|2015.8|2009.8|12
1610677200000|2021-01-15 02:20:00|2016.3|2010.3|2016.4|2010.4|2016.4|2010.4|2016|2010|6
1610677800000|2021-01-15 02:30:00|2016.5|2010.5|2017.1|2011.1|2017.5|2011.5|2016|2010|60
1610678100000|2021-01-15 02:35:00|2017.3|2011.3|2017.8|2011.8|2018.4|2012.4|2017|2011|32
1610678400000|2021-01-15 02:40:00|2017.9|2011.9|2016.8|2010.8|2017.9|2011.9|2016.3|2010.3|13
1610678700000|2021-01-15 02:45:00|2016.6|2010.6|2017.3|2011.3|2017.5|2011.5|2016.6|2010.6|10
1610679000000|2021-01-15 02:50:00|2017.1|2011.1|2017.6|2011.6|2018.1|2012.1|2016.9|2010.9|10
1610679300000|2021-01-15 02:55:00|2017.8|2011.8|2017.8|2011.8|2018.1|2012.1|2017.8|2011.8|5
1610679600000|2021-01-15 03:00:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.4|2011.4|15
1610679900000|2021-01-15 03:05:00|2018.4|2012.4|2018.1|2012.1|2018.5|2012.5|2017.9|2011.9|6
1610680200000|2021-01-15 03:10:00|2017.9|2011.9|2016.1|2010.1|2018|2012|2015.9|2009.9|19
1610680500000|2021-01-15 03:15:00|2016|2010|2016.6|2010.6|2016.6|2010.6|2015.6|2009.6|24
1610680800000|2021-01-15 03:20:00|2016.4|2010.4|2017.3|2011.3|2017.5|2011.5|2016.4|2010.4|7
1610681100000|2021-01-15 03:25:00|2017.5|2011.5|2016.9|2010.9|2017.5|2011.5|2016.1|2010.1|17
1610681400000|2021-01-15 03:30:00|2017|2011|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|4
1610681700000|2021-01-15 03:35:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.8|2010.8|6
1610682300000|2021-01-15 03:45:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1610682900000|2021-01-15 03:55:00|2016.3|2010.3|2016.1|2010.1|2016.3|2010.3|2016|2010|3
1610683200000|2021-01-15 04:00:00|2015.8|2009.8|2015.6|2009.6|2015.8|2009.8|2015.6|2009.6|2
1610684100000|2021-01-15 04:15:00|2015.5|2009.5|2015.4|2009.4|2015.5|2009.5|2015.4|2009.4|2
1610684400000|2021-01-15 04:20:00|2015.6|2009.6|2015.9|2009.9|2015.9|2009.9|2015.6|2009.6|2
1610684700000|2021-01-15 04:25:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|2
1610685300000|2021-01-15 04:35:00|2016.3|2010.3|2016.1|2010.1|2016.3|2010.3|2016|2010|3
1610685600000|2021-01-15 04:40:00|2016.3|2010.3|2017|2011|2017|2011|2016.3|2010.3|4
1610685900000|2021-01-15 04:45:00|2017.1|2011.1|2017|2011|2017.1|2011.1|2017|2011|2
1610686800000|2021-01-15 05:00:00|2016.9|2010.9|2015.4|2009.4|2016.9|2010.9|2015.4|2009.4|7
1610687100000|2021-01-15 05:05:00|2015.3|2009.3|2015|2009|2015.3|2009.3|2014.9|2008.9|3
1610687400000|2021-01-15 05:10:00|2014.9|2008.9|2015|2009|2015|2009|2014.5|2008.5|4
1610687700000|2021-01-15 05:15:00|2014.8|2008.8|2012.6|2006.6|2014.8|2008.8|2012.5|2006.5|10
1610688000000|2021-01-15 05:20:00|2012.4|2006.4|2012.8|2006.8|2013.1|2007.1|2012.1|2006.1|10
1610688300000|2021-01-15 05:25:00|2012.6|2006.6|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|4
1610688600000|2021-01-15 05:30:00|2012.3|2006.3|2010.6|2004.6|2012.3|2006.3|2010.4|2004.4|36
1610688900000|2021-01-15 05:35:00|2010.4|2004.4|2010.8|2004.8|2012|2006|2010.3|2004.3|24
1610689200000|2021-01-15 05:40:00|2010.9|2004.9|2013.3|2007.3|2013.8|2007.8|2010.9|2004.9|36
1610689500000|2021-01-15 05:45:00|2013.5|2007.5|2012|2006|2013.5|2007.5|2010.6|2004.6|37
1610689800000|2021-01-15 05:50:00|2011.9|2005.9|2012.3|2006.3|2012.8|2006.8|2010.6|2004.6|19
1610690100000|2021-01-15 05:55:00|2012.1|2006.1|2013.3|2007.3|2013.3|2007.3|2012.1|2006.1|10
1610690400000|2021-01-15 06:00:00|2013|2007|2014.3|2008.3|2014.9|2008.9|2013|2007|25
1610690700000|2021-01-15 06:05:00|2014|2008|2015.4|2009.4|2015.8|2009.8|2014|2008|18
1610691000000|2021-01-15 06:10:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2014.9|2008.9|14
1610691300000|2021-01-15 06:15:00|2015.1|2009.1|2014.5|2008.5|2015.4|2009.4|2014.5|2008.5|7
1610691600000|2021-01-15 06:20:00|2014.3|2008.3|2014.5|2008.5|2014.8|2008.8|2014.3|2008.3|4
1610692500000|2021-01-15 06:35:00|2014.3|2008.3|2014.9|2008.9|2014.9|2008.9|2014.3|2008.3|4
1610692800000|2021-01-15 06:40:00|2014.8|2008.8|2014.8|2008.8|2014.9|2008.9|2014.5|2008.5|6
1610693100000|2021-01-15 06:45:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1610693400000|2021-01-15 06:50:00|2014.4|2008.4|2012.3|2006.3|2014.4|2008.4|2011.5|2005.5|34
1610693700000|2021-01-15 06:55:00|2012|2006|2012.3|2006.3|2012.5|2006.5|2010.6|2004.6|38
1610694000000|2021-01-15 07:00:00|2012.4|2006.4|2013|2007|2013.5|2007.5|2012|2006|14
1610694300000|2021-01-15 07:05:00|2012.9|2006.9|2010.5|2004.5|2012.9|2006.9|2010.5|2004.5|19
1610694600000|2021-01-15 07:10:00|2010.4|2004.4|2008.4|2002.4|2010.5|2004.5|2007.6|2001.6|26
1610694900000|2021-01-15 07:15:00|2008.3|2002.3|2007.5|2001.5|2009.5|2003.5|2006.8|2000.8|29
1610695200000|2021-01-15 07:20:00|2007.3|2001.3|2008.6|2002.6|2008.6|2002.6|2007|2001|8
1610695500000|2021-01-15 07:25:00|2008.5|2002.5|2008.5|2002.5|2009.8|2003.8|2008.5|2002.5|18
1610695800000|2021-01-15 07:30:00|2008.8|2002.8|2006.3|2000.3|2009.8|2003.8|2006|2000|20
1610696100000|2021-01-15 07:35:00|2006.4|2000.4|2003.8|1997.8|2006.4|2000.4|2003.8|1997.8|26
1610696400000|2021-01-15 07:40:00|2004.3|1998.3|2004|1998|2005|1999|2003.9|1997.9|9
1610696700000|2021-01-15 07:45:00|2003.6|1997.6|2003.1|1997.1|2003.6|1997.6|2002.3|1996.3|13
1610697000000|2021-01-15 07:50:00|2003|1997|2004.5|1998.5|2004.8|1998.8|2003|1997|9
1610697300000|2021-01-15 07:55:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|2
1610697600000|2021-01-15 08:00:00|2004.8|1998.8|2007|2001|2008.5|2002.5|2004.5|1998.5|45
1610697900000|2021-01-15 08:05:00|2007.3|2001.3|2005.8|1999.8|2008.3|2002.3|2005.8|1999.8|15
1610698200000|2021-01-15 08:10:00|2006|2000|2004.8|1998.8|2006.3|2000.3|2004.3|1998.3|20
1610698500000|2021-01-15 08:15:00|2004.5|1998.5|2001.8|1995.8|2004.8|1998.8|2001.5|1995.5|31
1610698800000|2021-01-15 08:20:00|2001.5|1995.5|2001.8|1995.8|2003.8|1997.8|2001.3|1995.3|26
1610699100000|2021-01-15 08:25:00|2001.5|1995.5|2000.5|1994.5|2001.5|1995.5|1999.3|1993.3|30
1610699400000|2021-01-15 08:30:00|2000|1994|2000.8|1994.8|2001.3|1995.3|1998.8|1992.8|26
1610699700000|2021-01-15 08:35:00|2000.5|1994.5|2000.8|1994.8|2001|1995|1999.3|1993.3|19
1610700000000|2021-01-15 08:40:00|2000.5|1994.5|2002.8|1996.8|2002.8|1996.8|2000|1994|22
1610700300000|2021-01-15 08:45:00|2002.5|1996.5|2002.8|1996.8|2003.8|1997.8|2002.3|1996.3|21
1610700600000|2021-01-15 08:50:00|2002.5|1996.5|2001.8|1995.8|2002.8|1996.8|2001.8|1995.8|18
1610700900000|2021-01-15 08:55:00|2002|1996|2005|1999|2005|1999|2001.8|1995.8|21
1610701200000|2021-01-15 09:00:00|2005.3|1999.3|2005.3|1999.3|2005.8|1999.8|2005.3|1999.3|10
1610701500000|2021-01-15 09:05:00|2005.5|1999.5|2004.5|1998.5|2005.8|1999.8|2004.3|1998.3|10
1610701800000|2021-01-15 09:10:00|2004.8|1998.8|2002.3|1996.3|2004.8|1998.8|2002.3|1996.3|20
1610702100000|2021-01-15 09:15:00|2002|1996|2000.8|1994.8|2002|1996|2000.3|1994.3|17
1610702400000|2021-01-15 09:20:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2001|1995|5
1610702700000|2021-01-15 09:25:00|2001.5|1995.5|2001.3|1995.3|2001.8|1995.8|2001.3|1995.3|6
1610703000000|2021-01-15 09:30:00|2001.5|1995.5|2003|1997|2003.3|1997.3|2001.3|1995.3|9
1610703300000|2021-01-15 09:35:00|2002.8|1996.8|2002.8|1996.8|2003.5|1997.5|2002|1996|13
1610703600000|2021-01-15 09:40:00|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2002|1996|12
1610703900000|2021-01-15 09:45:00|2002.3|1996.3|2005|1999|2005|1999|2002.3|1996.3|18
1610704200000|2021-01-15 09:50:00|2005.3|1999.3|2004.5|1998.5|2005.3|1999.3|2004.5|1998.5|3
1610704500000|2021-01-15 09:55:00|2004.3|1998.3|2002|1996|2004.3|1998.3|2002|1996|10
1610704800000|2021-01-15 10:00:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2001.8|1995.8|14
1610705100000|2021-01-15 10:05:00|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2001.8|1995.8|15
1610705400000|2021-01-15 10:10:00|2002.5|1996.5|2002.3|1996.3|2002.5|1996.5|2001.8|1995.8|10
1610705700000|2021-01-15 10:15:00|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|4
1610706000000|2021-01-15 10:20:00|2002.3|1996.3|2002.5|1996.5|2002.8|1996.8|2002.3|1996.3|6
1610706300000|2021-01-15 10:25:00|2002.3|1996.3|2002.3|1996.3|2002.5|1996.5|2002|1996|5
1610706600000|2021-01-15 10:30:00|2002|1996|2002|1996|2002.3|1996.3|2001.5|1995.5|10
1610706900000|2021-01-15 10:35:00|2002.3|1996.3|2002.8|1996.8|2002.8|1996.8|2002|1996|8
1610707200000|2021-01-15 10:40:00|2003|1997|2002.8|1996.8|2003.3|1997.3|2002.8|1996.8|8
1610707500000|2021-01-15 10:45:00|2003.3|1997.3|2004.3|1998.3|2005|1999|2003.3|1997.3|12
1610707800000|2021-01-15 10:50:00|2004.5|1998.5|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|13
1610708100000|2021-01-15 10:55:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.3|1998.3|7
1610708400000|2021-01-15 11:00:00|2005|1999|2004.8|1998.8|2005|1999|2004.3|1998.3|5
1610708700000|2021-01-15 11:05:00|2005|1999|2005.8|1999.8|2005.8|1999.8|2005|1999|8
1610709000000|2021-01-15 11:10:00|2005.5|1999.5|2005.8|1999.8|2006.8|2000.8|2005.3|1999.3|14
1610709300000|2021-01-15 11:15:00|2005.5|1999.5|2005|1999|2006|2000|2004.8|1998.8|16
1610709600000|2021-01-15 11:20:00|2005.3|1999.3|2004.8|1998.8|2005.3|1999.3|2004.8|1998.8|7
1610709900000|2021-01-15 11:25:00|2005|1999|2004.3|1998.3|2005.3|1999.3|2004.3|1998.3|7
1610710200000|2021-01-15 11:30:00|2004.5|1998.5|2004.3|1998.3|2004.5|1998.5|2004.3|1998.3|2
1610710500000|2021-01-15 11:35:00|2004|1998|2003.5|1997.5|2004|1998|2003.3|1997.3|9
1610710800000|2021-01-15 11:40:00|2003.8|1997.8|2004.3|1998.3|2004.8|1998.8|2002.8|1996.8|20
1610711100000|2021-01-15 11:45:00|2004.8|1998.8|2004|1998|2004.8|1998.8|2003.8|1997.8|6
1610711400000|2021-01-15 11:50:00|2003.8|1997.8|2003.5|1997.5|2004.5|1998.5|2003.3|1997.3|15
1610711700000|2021-01-15 11:55:00|2003.8|1997.8|2004|1998|2004.3|1998.3|2003.5|1997.5|12
1610712000000|2021-01-15 12:00:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003.3|1997.3|9
1610712300000|2021-01-15 12:05:00|2003|1997|2001.3|1995.3|2003|1997|2000.3|1994.3|18
1610712600000|2021-01-15 12:10:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|8
1610712900000|2021-01-15 12:15:00|2002|1996|2001.5|1995.5|2002|1996|2001.5|1995.5|7
1610713200000|2021-01-15 12:20:00|2001.3|1995.3|2001.8|1995.8|2002.3|1996.3|2001.3|1995.3|19
1610713500000|2021-01-15 12:25:00|2001.5|1995.5|2001.5|1995.5|2002|1996|2001.5|1995.5|5
1610713800000|2021-01-15 12:30:00|2001.3|1995.3|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|10
1610714100000|2021-01-15 12:35:00|1999.5|1993.5|2000.3|1994.3|2001.3|1995.3|1999.5|1993.5|10
1610714400000|2021-01-15 12:40:00|2000|1994|2000.3|1994.3|2000.3|1994.3|1999.3|1993.3|8
1610714700000|2021-01-15 12:45:00|2000.5|1994.5|1999.8|1993.8|2001.5|1995.5|1999.8|1993.8|9
1610715000000|2021-01-15 12:50:00|2000|1994|1999.8|1993.8|2000|1994|1999.8|1993.8|4
1610715300000|2021-01-15 12:55:00|2000|1994|2001.5|1995.5|2002.5|1996.5|2000|1994|43
1610715600000|2021-01-15 13:00:00|2001.3|1995.3|2001.8|1995.8|2002|1996|2000.3|1994.3|44
1610715900000|2021-01-15 13:05:00|2001.5|1995.5|2001|1995|2002.3|1996.3|2000.3|1994.3|22
1610716200000|2021-01-15 13:10:00|2001.3|1995.3|2001.3|1995.3|2001.8|1995.8|2000.5|1994.5|21
1610716500000|2021-01-15 13:15:00|2001|1995|1998.5|1992.5|2001.3|1995.3|1998.5|1992.5|39
1610716800000|2021-01-15 13:20:00|1998.8|1992.8|2000.3|1994.3|2000.8|1994.8|1998.8|1992.8|20
1610717100000|2021-01-15 13:25:00|2000|1994|2001|1995|2001|1995|1999.8|1993.8|14
1610717400000|2021-01-15 13:30:00|2000.8|1994.8|1999.8|1993.8|2001|1995|1999.8|1993.8|25
1610717700000|2021-01-15 13:35:00|2000|1994|2000|1994|2000.5|1994.5|1999.8|1993.8|21
1610718000000|2021-01-15 13:40:00|1999.8|1993.8|1999.5|1993.5|2000.8|1994.8|1999.5|1993.5|23
1610718300000|2021-01-15 13:45:00|1999.8|1993.8|1996.3|1990.3|1999.8|1993.8|1996.3|1990.3|44
1610718600000|2021-01-15 13:50:00|1996|1990|1995.3|1989.3|1996.5|1990.5|1994|1988|47
1610718900000|2021-01-15 13:55:00|1995.5|1989.5|1994.3|1988.3|1995.8|1989.8|1993.8|1987.8|32
1610719200000|2021-01-15 14:00:00|1993.8|1987.8|1995.5|1989.5|1995.8|1989.8|1993|1987|46
1610719500000|2021-01-15 14:05:00|1995.8|1989.8|1996.8|1990.8|1997|1991|1995.8|1989.8|8
1610719800000|2021-01-15 14:10:00|1996.3|1990.3|1995.3|1989.3|1996.3|1990.3|1995|1989|11
1610720100000|2021-01-15 14:15:00|1995.5|1989.5|1994.5|1988.5|1995.5|1989.5|1994.3|1988.3|23
1610720400000|2021-01-15 14:20:00|1994.3|1988.3|1995.3|1989.3|1996.3|1990.3|1994.3|1988.3|34
1610720700000|2021-01-15 14:25:00|1995.5|1989.5|1996.3|1990.3|1996.3|1990.3|1994.5|1988.5|25
1610721000000|2021-01-15 14:30:00|1996|1990|1996.8|1990.8|1997.5|1991.5|1995.8|1989.8|24
1610721300000|2021-01-15 14:35:00|1997|1991|1999.5|1993.5|2000|1994|1996.8|1990.8|39
1610721600000|2021-01-15 14:40:00|1999.3|1993.3|1999.8|1993.8|2000.3|1994.3|1998.8|1992.8|25
1610721900000|2021-01-15 14:45:00|2000|1994|1999.5|1993.5|2001.3|1995.3|1999.3|1993.3|21
1610722200000|2021-01-15 14:50:00|1999.3|1993.3|1998.5|1992.5|1999.5|1993.5|1997.8|1991.8|32
1610722500000|2021-01-15 14:55:00|1998.3|1992.3|1997.8|1991.8|1998.8|1992.8|1996.8|1990.8|21
1610722800000|2021-01-15 15:00:00|1997.5|1991.5|1997.5|1991.5|1999.5|1993.5|1997.3|1991.3|45
1610723100000|2021-01-15 15:05:00|1997.8|1991.8|1996.3|1990.3|1998.3|1992.3|1995.5|1989.5|39
1610723400000|2021-01-15 15:10:00|1996|1990|1995.8|1989.8|1997|1991|1995.5|1989.5|27
1610723700000|2021-01-15 15:15:00|1995.5|1989.5|1992.5|1986.5|1995.8|1989.8|1990.5|1984.5|69
1610724000000|2021-01-15 15:20:00|1992.3|1986.3|1989.5|1983.5|1992.3|1986.3|1988.5|1982.5|49
1610724300000|2021-01-15 15:25:00|1989.8|1983.8|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|25
1610724600000|2021-01-15 15:30:00|1992|1986|1991|1985|1993.3|1987.3|1990.5|1984.5|36
1610724900000|2021-01-15 15:35:00|1990.8|1984.8|1990.5|1984.5|1991|1985|1990.3|1984.3|15
1610725200000|2021-01-15 15:40:00|1990.8|1984.8|1993.8|1987.8|1993.8|1987.8|1990.5|1984.5|23
1610725500000|2021-01-15 15:45:00|1994|1988|1992.3|1986.3|1995|1989|1992.3|1986.3|26
1610725800000|2021-01-15 15:50:00|1992.5|1986.5|1992|1986|1993.3|1987.3|1991|1985|49
1610726100000|2021-01-15 15:55:00|1992.3|1986.3|1993.8|1987.8|1994|1988|1991.3|1985.3|44
1610726400000|2021-01-15 16:00:00|1993.5|1987.5|1992.8|1986.8|1993.8|1987.8|1992.3|1986.3|33
1610726700000|2021-01-15 16:05:00|1992.3|1986.3|1993.8|1987.8|1994|1988|1991.5|1985.5|42
1610727000000|2021-01-15 16:10:00|1994|1988|1994.3|1988.3|1994.3|1988.3|1993.5|1987.5|18
1610727300000|2021-01-15 16:15:00|1994.5|1988.5|1993.8|1987.8|1995|1989|1993.8|1987.8|24
1610727600000|2021-01-15 16:20:00|1994|1988|1993.8|1987.8|1995.3|1989.3|1993.5|1987.5|21
1610727900000|2021-01-15 16:25:00|1994.3|1988.3|1998|1992|1998|1992|1994.3|1988.3|24
1610728200000|2021-01-15 16:30:00|1998.3|1992.3|1991.3|1985.3|1998.8|1992.8|1990.8|1984.8|133
1610728500000|2021-01-15 16:35:00|1991.5|1985.5|1989.8|1983.8|1991.8|1985.8|1989.8|1983.8|27
1610728800000|2021-01-15 16:40:00|1990|1984|1992|1986|1992|1986|1989.8|1983.8|16
1610729100000|2021-01-15 16:45:00|1992.3|1986.3|1992|1986|1992.3|1986.3|1989.8|1983.8|19
1610729400000|2021-01-15 16:50:00|1991.8|1985.8|1991.5|1985.5|1991.8|1985.8|1991|1985|8
1610729700000|2021-01-15 16:55:00|1991.3|1985.3|1990|1984|1991.8|1985.8|1989.5|1983.5|20
1610730000000|2021-01-15 17:00:00|1989.8|1983.8|1990.8|1984.8|1990.8|1984.8|1989.5|1983.5|6
1610730300000|2021-01-15 17:05:00|1991|1985|1990.3|1984.3|1991.3|1985.3|1990.3|1984.3|5
1610730600000|2021-01-15 17:10:00|1990|1984|1989.8|1983.8|1990.8|1984.8|1988.5|1982.5|20
1610730900000|2021-01-15 17:15:00|1990|1984|1989.8|1983.8|1990|1984|1989.8|1983.8|4
1610731200000|2021-01-15 17:20:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|4
1610731500000|2021-01-15 17:25:00|1989.5|1983.5|1990.5|1984.5|1990.5|1984.5|1989.5|1983.5|4
1610731800000|2021-01-15 17:30:00|1990.3|1984.3|1990|1984|1990.5|1984.5|1990|1984|6
1610732100000|2021-01-15 17:35:00|1989.8|1983.8|1990|1984|1990|1984|1989.8|1983.8|2
1610732400000|2021-01-15 17:40:00|1989.8|1983.8|1989.3|1983.3|1990.5|1984.5|1989.3|1983.3|8
1610732700000|2021-01-15 17:45:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|2
1610733300000|2021-01-15 17:55:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1610931600000|2021-01-18 01:00:00|1989.3|1977.3|1992.8|1986.8|1993.3|1987.3|1988|1977.3|36
1610931900000|2021-01-18 01:05:00|1993|1987|1997|1991|1997|1991|1992.8|1986.8|54
1610932200000|2021-01-18 01:10:00|1996.9|1990.9|1998.3|1992.3|1998.3|1992.3|1995.4|1989.4|69
1610932500000|2021-01-18 01:15:00|1999|1993|1998.4|1992.4|1999.6|1993.6|1998.4|1992.4|37
1610932800000|2021-01-18 01:20:00|1998.1|1992.1|1996.5|1990.5|1998.1|1992.1|1996|1990|24
1610933100000|2021-01-18 01:25:00|1996.8|1990.8|1998.1|1992.1|1998.1|1992.1|1995.5|1989.5|26
1610933400000|2021-01-18 01:30:00|1998.4|1992.4|1997.3|1991.3|1998.8|1992.8|1997.3|1991.3|16
1610933700000|2021-01-18 01:35:00|1997.4|1991.4|1998|1992|1998.9|1992.9|1996.9|1990.9|36
1610934000000|2021-01-18 01:40:00|1997.8|1991.8|1999.5|1993.5|1999.5|1993.5|1996.5|1990.5|28
1610934300000|2021-01-18 01:45:00|1999.6|1993.6|1999.3|1993.3|1999.8|1993.8|1998.9|1992.9|69
1610934600000|2021-01-18 01:50:00|1999|1993|1999.4|1993.4|1999.4|1993.4|1998.5|1992.5|18
1610934900000|2021-01-18 01:55:00|1999.1|1993.1|1999.5|1993.5|1999.8|1993.8|1999.1|1993.1|9
1610935200000|2021-01-18 02:00:00|1999.6|1993.6|1999.4|1993.4|1999.6|1993.6|1998.4|1992.4|24
1610935500000|2021-01-18 02:05:00|1999.3|1993.3|1998.8|1992.8|1999.3|1993.3|1998.5|1992.5|25
1610935800000|2021-01-18 02:10:00|1998.5|1992.5|1998|1992|1998.6|1992.6|1997.3|1991.3|22
1610936100000|2021-01-18 02:15:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1610936400000|2021-01-18 02:20:00|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1610936700000|2021-01-18 02:25:00|1997.9|1991.9|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|2
1610937000000|2021-01-18 02:30:00|1998.4|1992.4|1996.8|1990.8|1999.1|1993.1|1996.8|1990.8|32
1610937300000|2021-01-18 02:35:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|9
1610937600000|2021-01-18 02:40:00|1997.8|1991.8|1998|1992|1998.6|1992.6|1997.8|1991.8|8
1610937900000|2021-01-18 02:45:00|1998.3|1992.3|1999.3|1993.3|1999.3|1993.3|1998|1992|11
1610938200000|2021-01-18 02:50:00|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1998.4|1992.4|8
1610938500000|2021-01-18 02:55:00|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1
1610938800000|2021-01-18 03:00:00|1998.4|1992.4|1998.3|1992.3|1998.5|1992.5|1998.1|1992.1|6
1610939100000|2021-01-18 03:05:00|1998.6|1992.6|1997.8|1991.8|1998.6|1992.6|1997.5|1991.5|13
1610939400000|2021-01-18 03:10:00|1997.9|1991.9|1996.3|1990.3|1998.5|1992.5|1996|1990|18
1610939700000|2021-01-18 03:15:00|1996|1990|1995.8|1989.8|1996.3|1990.3|1995.5|1989.5|9
1610940000000|2021-01-18 03:20:00|1996.3|1990.3|1996|1990|1996.3|1990.3|1996|1990|2
1610940300000|2021-01-18 03:25:00|1995.8|1989.8|1996|1990|1996.3|1990.3|1995.4|1989.4|7
1610940600000|2021-01-18 03:30:00|1995.8|1989.8|1996|1990|1996.3|1990.3|1995.8|1989.8|6
1610941200000|2021-01-18 03:40:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1610941500000|2021-01-18 03:45:00|1995.9|1989.9|1996|1990|1996|1990|1995.9|1989.9|2
1610942700000|2021-01-18 04:05:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1610943000000|2021-01-18 04:10:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1610943900000|2021-01-18 04:25:00|1995.4|1989.4|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|3
1610944500000|2021-01-18 04:35:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1610944800000|2021-01-18 04:40:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996|1990|3
1610945700000|2021-01-18 04:55:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1610946000000|2021-01-18 05:00:00|1995.9|1989.9|1995.9|1989.9|1996|1990|1995.9|1989.9|3
1610946300000|2021-01-18 05:05:00|1996.5|1990.5|1997.3|1991.3|1997.3|1991.3|1996.5|1990.5|4
1610946900000|2021-01-18 05:15:00|1997|1991|1997.1|1991.1|1997.1|1991.1|1997|1991|2
1610947200000|2021-01-18 05:20:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1610947500000|2021-01-18 05:25:00|1997.4|1991.4|1997.4|1991.4|1997.5|1991.5|1997.4|1991.4|3
1610947800000|2021-01-18 05:30:00|1997|1991|1997.5|1991.5|1997.8|1991.8|1996.6|1990.6|23
1610948100000|2021-01-18 05:35:00|1997.8|1991.8|1998.4|1992.4|1999.1|1993.1|1997.8|1991.8|7
1610948400000|2021-01-18 05:40:00|1998.1|1992.1|1999.4|1993.4|1999.4|1993.4|1997.3|1991.3|20
1610948700000|2021-01-18 05:45:00|1999.3|1993.3|1999.5|1993.5|1999.5|1993.5|1998.5|1992.5|11
1610949000000|2021-01-18 05:50:00|1999.6|1993.6|1998.5|1992.5|1999.6|1993.6|1998.4|1992.4|10
1610949300000|2021-01-18 05:55:00|1998.8|1992.8|1997.9|1991.9|1998.8|1992.8|1997.8|1991.8|10
1610949600000|2021-01-18 06:00:00|1998|1992|1999.5|1993.5|1999.8|1993.8|1998|1992|14
1610949900000|2021-01-18 06:05:00|1999.3|1993.3|1998.3|1992.3|1999.3|1993.3|1998.3|1992.3|11
1610950200000|2021-01-18 06:10:00|1998.4|1992.4|1998.8|1992.8|1998.8|1992.8|1998.4|1992.4|8
1610950500000|2021-01-18 06:15:00|1998.6|1992.6|1999.5|1993.5|1999.8|1993.8|1998.3|1992.3|12
1610950800000|2021-01-18 06:20:00|1999.8|1993.8|1998.9|1992.9|1999.8|1993.8|1998.9|1992.9|13
1610951100000|2021-01-18 06:25:00|1998.8|1992.8|1998.6|1992.6|1998.8|1992.8|1998.5|1992.5|8
1610951400000|2021-01-18 06:30:00|1998.8|1992.8|1998.9|1992.9|1999.4|1993.4|1998.8|1992.8|7
1610951700000|2021-01-18 06:35:00|1998.8|1992.8|1997.5|1991.5|1998.8|1992.8|1997.4|1991.4|8
1610952300000|2021-01-18 06:45:00|1997.6|1991.6|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|5
1610952600000|2021-01-18 06:50:00|1997.4|1991.4|1996|1990|1997.6|1991.6|1995.3|1989.3|22
1610952900000|2021-01-18 06:55:00|1995.8|1989.8|1996.5|1990.5|1996.6|1990.6|1995.6|1989.6|13
1610953200000|2021-01-18 07:00:00|1996.4|1990.4|1995.8|1989.8|1996.5|1990.5|1995.5|1989.5|11
1610953500000|2021-01-18 07:05:00|1995.5|1989.5|1995.6|1989.6|1995.8|1989.8|1995.3|1989.3|14
1610953800000|2021-01-18 07:10:00|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|4
1610954100000|2021-01-18 07:15:00|1995.3|1989.3|1995.1|1989.1|1995.3|1989.3|1994.5|1988.5|8
1610954400000|2021-01-18 07:20:00|1995.3|1989.3|1995.4|1989.4|1995.4|1989.4|1995.3|1989.3|2
1610954700000|2021-01-18 07:25:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|3
1610955000000|2021-01-18 07:30:00|1995.1|1989.1|1995.6|1989.6|1997.6|1991.6|1995.1|1989.1|13
1610955300000|2021-01-18 07:35:00|1995.5|1989.5|1994.4|1988.4|1995.5|1989.5|1994.4|1988.4|10
1610955600000|2021-01-18 07:40:00|1993.9|1987.9|1991.3|1985.3|1993.9|1987.9|1991.3|1985.3|34
1610955900000|2021-01-18 07:45:00|1991.4|1985.4|1992.5|1986.5|1992.5|1986.5|1991.3|1985.3|16
1610956200000|2021-01-18 07:50:00|1992.6|1986.6|1993.9|1987.9|1994.1|1988.1|1991.8|1985.8|27
1610956500000|2021-01-18 07:55:00|1994.3|1988.3|1991.3|1985.3|1994.6|1988.6|1991.3|1985.3|12
1610956800000|2021-01-18 08:00:00|1991.5|1985.5|1991.8|1985.8|1992|1986|1990.8|1984.8|31
1610957100000|2021-01-18 08:05:00|1991.5|1985.5|1991.3|1985.3|1992|1986|1991.3|1985.3|18
1610957400000|2021-01-18 08:10:00|1991|1985|1990.8|1984.8|1991|1985|1990.8|1984.8|2
1610957700000|2021-01-18 08:15:00|1991.3|1985.3|1991.5|1985.5|1991.8|1985.8|1991.3|1985.3|6
1610958000000|2021-01-18 08:20:00|1991.8|1985.8|1992.8|1986.8|1993.3|1987.3|1991.8|1985.8|19
1610958300000|2021-01-18 08:25:00|1993|1987|1991|1985|1993.5|1987.5|1991|1985|18
1610958600000|2021-01-18 08:30:00|1991.3|1985.3|1991.8|1985.8|1991.8|1985.8|1990.8|1984.8|14
1610958900000|2021-01-18 08:35:00|1991.5|1985.5|1990.8|1984.8|1991.5|1985.5|1990.8|1984.8|13
1610959200000|2021-01-18 08:40:00|1991|1985|1990.5|1984.5|1991|1985|1990.3|1984.3|8
1610959500000|2021-01-18 08:45:00|1990.8|1984.8|1988.5|1982.5|1990.8|1984.8|1988.3|1982.3|12
1610959800000|2021-01-18 08:50:00|1988.3|1982.3|1987.8|1981.8|1989|1983|1987.8|1981.8|12
1610960100000|2021-01-18 08:55:00|1988.5|1982.5|1988.3|1982.3|1989|1983|1988.3|1982.3|15
1610960400000|2021-01-18 09:00:00|1988|1982|1986|1980|1988|1982|1985.5|1979.5|44
1610960700000|2021-01-18 09:05:00|1986.3|1980.3|1984.5|1978.5|1986.5|1980.5|1982.8|1976.8|28
1610961000000|2021-01-18 09:10:00|1984.3|1978.3|1983|1977|1984.3|1978.3|1982.5|1976.5|17
1610961300000|2021-01-18 09:15:00|1982.8|1976.8|1982.5|1976.5|1982.8|1976.8|1981.5|1975.5|18
1610961600000|2021-01-18 09:20:00|1982.8|1976.8|1983|1977|1984.3|1978.3|1982.8|1976.8|17
1610961900000|2021-01-18 09:25:00|1983.3|1977.3|1984|1978|1984.8|1978.8|1983|1977|21
1610962200000|2021-01-18 09:30:00|1983.8|1977.8|1982.8|1976.8|1984|1978|1982.8|1976.8|21
1610962500000|2021-01-18 09:35:00|1982.3|1976.3|1983.5|1977.5|1983.5|1977.5|1982|1976|10
1610962800000|2021-01-18 09:40:00|1983.8|1977.8|1984.5|1978.5|1984.5|1978.5|1982.8|1976.8|24
1610963100000|2021-01-18 09:45:00|1984.8|1978.8|1982.3|1976.3|1984.8|1978.8|1982.3|1976.3|11
1610963400000|2021-01-18 09:50:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|12
1610963700000|2021-01-18 09:55:00|1982|1976|1981.5|1975.5|1982|1976|1981.5|1975.5|5
1610964000000|2021-01-18 10:00:00|1981.3|1975.3|1982.8|1976.8|1982.8|1976.8|1981.3|1975.3|7
1610964300000|2021-01-18 10:05:00|1983.3|1977.3|1982.5|1976.5|1983.8|1977.8|1982.3|1976.3|11
1610964600000|2021-01-18 10:10:00|1982.3|1976.3|1982.3|1976.3|1982.5|1976.5|1982.3|1976.3|5
1610964900000|2021-01-18 10:15:00|1982|1976|1981.8|1975.8|1982.5|1976.5|1981.8|1975.8|5
1610965200000|2021-01-18 10:20:00|1981.5|1975.5|1981.3|1975.3|1981.5|1975.5|1981|1975|6
1610965500000|2021-01-18 10:25:00|1981|1975|1982.3|1976.3|1982.3|1976.3|1980|1974|13
1610965800000|2021-01-18 10:30:00|1982|1976|1983.8|1977.8|1983.8|1977.8|1982|1976|20
1610966100000|2021-01-18 10:35:00|1983.5|1977.5|1984|1978|1984|1978|1983.3|1977.3|4
1610966400000|2021-01-18 10:40:00|1983.8|1977.8|1985|1979|1985|1979|1983.3|1977.3|11
1610966700000|2021-01-18 10:45:00|1984.8|1978.8|1984.5|1978.5|1984.8|1978.8|1984.5|1978.5|2
1610967000000|2021-01-18 10:50:00|1984.8|1978.8|1985.8|1979.8|1985.8|1979.8|1984.8|1978.8|7
1610967300000|2021-01-18 10:55:00|1985.5|1979.5|1985.8|1979.8|1986.8|1980.8|1985.5|1979.5|12
1610967600000|2021-01-18 11:00:00|1985.5|1979.5|1984.8|1978.8|1985.8|1979.8|1984.8|1978.8|12
1610967900000|2021-01-18 11:05:00|1985|1979|1985.8|1979.8|1986.8|1980.8|1984.8|1978.8|18
1610968200000|2021-01-18 11:10:00|1986|1980|1985.8|1979.8|1986.5|1980.5|1985.8|1979.8|11
1610968500000|2021-01-18 11:15:00|1985.3|1979.3|1985|1979|1985.8|1979.8|1985|1979|7
1610968800000|2021-01-18 11:20:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|2
1610969100000|2021-01-18 11:25:00|1984.8|1978.8|1984.8|1978.8|1985|1979|1983.3|1977.3|10
1610969400000|2021-01-18 11:30:00|1984.5|1978.5|1983.8|1977.8|1984.5|1978.5|1983.8|1977.8|13
1610969700000|2021-01-18 11:35:00|1983.5|1977.5|1981.8|1975.8|1983.5|1977.5|1981.8|1975.8|12
1610970000000|2021-01-18 11:40:00|1982|1976|1981.3|1975.3|1982|1976|1981.3|1975.3|10
1610970300000|2021-01-18 11:45:00|1981.5|1975.5|1980.8|1974.8|1981.5|1975.5|1980.3|1974.3|13
1610970600000|2021-01-18 11:50:00|1981|1975|1981.3|1975.3|1981.3|1975.3|1981|1975|2
1610970900000|2021-01-18 11:55:00|1981|1975|1980.3|1974.3|1981.3|1975.3|1980.3|1974.3|8
1610971200000|2021-01-18 12:00:00|1980|1974|1981.3|1975.3|1982|1976|1979.5|1973.5|15
1610971500000|2021-01-18 12:05:00|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.3|1974.3|11
1610971800000|2021-01-18 12:10:00|1981|1975|1981.3|1975.3|1981.8|1975.8|1980.5|1974.5|16
1610972100000|2021-01-18 12:15:00|1981.5|1975.5|1981.5|1975.5|1982.3|1976.3|1981.3|1975.3|25
1610972400000|2021-01-18 12:20:00|1981.8|1975.8|1983|1977|1983.8|1977.8|1981.8|1975.8|28
1610972700000|2021-01-18 12:25:00|1982.8|1976.8|1983.8|1977.8|1984|1978|1982.3|1976.3|18
1610973000000|2021-01-18 12:30:00|1983.5|1977.5|1983.5|1977.5|1984|1978|1983.5|1977.5|7
1610973300000|2021-01-18 12:35:00|1983.8|1977.8|1985.5|1979.5|1986|1980|1983.5|1977.5|32
1610973600000|2021-01-18 12:40:00|1985.3|1979.3|1986.1|1980.1|1986.4|1980.4|1984.5|1978.5|18
1610973900000|2021-01-18 12:45:00|1986.4|1980.4|1990.6|1984.6|1991.6|1985.6|1986.4|1980.4|33
1610974200000|2021-01-18 12:50:00|1990.9|1984.9|1989.6|1983.6|1991.4|1985.4|1989.6|1983.6|41
1610974500000|2021-01-18 12:55:00|1989.4|1983.4|1987.1|1981.1|1989.6|1983.6|1984.6|1978.6|194
1610974800000|2021-01-18 13:00:00|1987.4|1981.4|1984.4|1978.4|1987.6|1981.6|1984.1|1978.1|63
1610975100000|2021-01-18 13:05:00|1984.1|1978.1|1982.4|1976.4|1984.4|1978.4|1981.9|1975.9|42
1610975400000|2021-01-18 13:10:00|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1980.9|1974.9|47
1610975700000|2021-01-18 13:15:00|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1981.9|1975.9|17
1610976000000|2021-01-18 13:20:00|1982.4|1976.4|1982.1|1976.1|1982.6|1976.6|1981.4|1975.4|26
1610976300000|2021-01-18 13:25:00|1981.9|1975.9|1981.9|1975.9|1983.4|1977.4|1981.9|1975.9|13
1610976600000|2021-01-18 13:30:00|1981.6|1975.6|1980.4|1974.4|1981.6|1975.6|1980.1|1974.1|25
1610976900000|2021-01-18 13:35:00|1980.1|1974.1|1980.4|1974.4|1980.9|1974.9|1980.1|1974.1|7
1610977200000|2021-01-18 13:40:00|1980.6|1974.6|1981.6|1975.6|1981.6|1975.6|1980.4|1974.4|5
1610977500000|2021-01-18 13:45:00|1981.9|1975.9|1981.1|1975.1|1982.4|1976.4|1981.1|1975.1|28
1610977800000|2021-01-18 13:50:00|1980.9|1974.9|1981.1|1975.1|1981.9|1975.9|1980.9|1974.9|12
1610978100000|2021-01-18 13:55:00|1981.4|1975.4|1980.9|1974.9|1981.6|1975.6|1980.9|1974.9|8
1610978400000|2021-01-18 14:00:00|1980.6|1974.6|1981.9|1975.9|1982.9|1976.9|1980.6|1974.6|29
1610978700000|2021-01-18 14:05:00|1981.6|1975.6|1981.9|1975.9|1982.4|1976.4|1980.9|1974.9|27
1610979000000|2021-01-18 14:10:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1980.9|1974.9|9
1610979300000|2021-01-18 14:15:00|1980.9|1974.9|1981.1|1975.1|1981.4|1975.4|1980.4|1974.4|17
1610979600000|2021-01-18 14:20:00|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1980.4|1974.4|12
1610979900000|2021-01-18 14:25:00|1980.6|1974.6|1981.1|1975.1|1982.1|1976.1|1979.9|1973.9|19
1610980200000|2021-01-18 14:30:00|1980.9|1974.9|1981.1|1975.1|1981.6|1975.6|1980.9|1974.9|12
1610980500000|2021-01-18 14:35:00|1981.4|1975.4|1981.4|1975.4|1981.9|1975.9|1981.1|1975.1|10
1610980800000|2021-01-18 14:40:00|1981.6|1975.6|1980.6|1974.6|1981.6|1975.6|1980.6|1974.6|13
1610981100000|2021-01-18 14:45:00|1980.4|1974.4|1981.4|1975.4|1981.9|1975.9|1980.4|1974.4|22
1610981400000|2021-01-18 14:50:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1980.4|1974.4|12
1610981700000|2021-01-18 14:55:00|1981.1|1975.1|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|3
1610982000000|2021-01-18 15:00:00|1981.6|1975.6|1979.4|1973.4|1981.6|1975.6|1979.4|1973.4|11
1610982300000|2021-01-18 15:05:00|1979.6|1973.6|1979.6|1973.6|1980.4|1974.4|1979.4|1973.4|11
1610982600000|2021-01-18 15:10:00|1979.4|1973.4|1978.4|1972.4|1979.6|1973.6|1978.1|1972.1|7
1610982900000|2021-01-18 15:15:00|1978.6|1972.6|1977.1|1971.1|1978.6|1972.6|1975.6|1969.6|28
1610983200000|2021-01-18 15:20:00|1977.4|1971.4|1977.1|1971.1|1977.6|1971.6|1976.9|1970.9|14
1610983500000|2021-01-18 15:25:00|1978.1|1972.1|1980.1|1974.1|1981.1|1975.1|1978.1|1972.1|23
1610984100000|2021-01-18 15:35:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|4
1610984400000|2021-01-18 15:40:00|1980.4|1974.4|1982.1|1976.1|1982.4|1976.4|1980.4|1974.4|21
1610984700000|2021-01-18 15:45:00|1981.9|1975.9|1980.1|1974.1|1982.1|1976.1|1979.6|1973.6|14
1610985000000|2021-01-18 15:50:00|1980.4|1974.4|1980.6|1974.6|1980.9|1974.9|1980.4|1974.4|10
1610985300000|2021-01-18 15:55:00|1980.9|1974.9|1981.6|1975.6|1982.9|1976.9|1980.9|1974.9|11
1610985600000|2021-01-18 16:00:00|1981.9|1975.9|1980.1|1974.1|1982.4|1976.4|1980.1|1974.1|31
1610985900000|2021-01-18 16:05:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1979.6|1973.6|13
1610986200000|2021-01-18 16:10:00|1980.4|1974.4|1980.4|1974.4|1981.4|1975.4|1979.6|1973.6|24
1610986500000|2021-01-18 16:15:00|1980.1|1974.1|1979.4|1973.4|1980.1|1974.1|1979.4|1973.4|10
1610986800000|2021-01-18 16:20:00|1979.1|1973.1|1979.1|1973.1|1980.1|1974.1|1978.6|1972.6|15
1610987100000|2021-01-18 16:25:00|1978.9|1972.9|1977.6|1971.6|1979.1|1973.1|1977.4|1971.4|14
1610987400000|2021-01-18 16:30:00|1977.9|1971.9|1975.1|1969.1|1978.6|1972.6|1972.9|1966.9|96
1610987700000|2021-01-18 16:35:00|1974.9|1968.9|1973.6|1967.6|1976.1|1970.1|1972.9|1966.9|28
1610988000000|2021-01-18 16:40:00|1972.9|1966.9|1975.9|1969.9|1975.9|1969.9|1972.9|1966.9|16
1610988300000|2021-01-18 16:45:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1975.1|1969.1|14
1610988600000|2021-01-18 16:50:00|1976.9|1970.9|1976.1|1970.1|1976.9|1970.9|1976.1|1970.1|7
1610988900000|2021-01-18 16:55:00|1976.4|1970.4|1977.4|1971.4|1977.6|1971.6|1976.4|1970.4|11
1610989500000|2021-01-18 17:05:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1610989800000|2021-01-18 17:10:00|1978.1|1972.1|1977.4|1971.4|1978.1|1972.1|1977.4|1971.4|3
1610990100000|2021-01-18 17:15:00|1977.1|1971.1|1975.1|1969.1|1977.1|1971.1|1974.6|1968.6|18
1610990400000|2021-01-18 17:20:00|1974.4|1968.4|1975.1|1969.1|1975.1|1969.1|1973.9|1967.9|9
1610990700000|2021-01-18 17:25:00|1975.6|1969.6|1975.6|1969.6|1976.6|1970.6|1975.4|1969.4|6
1610991000000|2021-01-18 17:30:00|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|3
1610991300000|2021-01-18 17:35:00|1975.1|1969.1|1974.6|1968.6|1975.1|1969.1|1974.4|1968.4|4
1610991600000|2021-01-18 17:40:00|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1610991900000|2021-01-18 17:45:00|1975.9|1969.9|1976.6|1970.6|1976.6|1970.6|1975.9|1969.9|3
1610992200000|2021-01-18 17:50:00|1976.4|1970.4|1974.9|1968.9|1976.6|1970.6|1974.9|1968.9|4
1610992500000|2021-01-18 17:55:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1611018000000|2021-01-19 01:00:00|1977.4|1971.4|1977.4|1971.4|1978.4|1972.4|1977.1|1971.1|11
1611018300000|2021-01-19 01:05:00|1977.1|1971.1|1975.1|1969.1|1977.1|1971.1|1974.1|1968.1|22
1611018600000|2021-01-19 01:10:00|1975.6|1969.6|1975.9|1969.9|1977.4|1971.4|1975.6|1969.6|24
1611018900000|2021-01-19 01:15:00|1975.4|1969.4|1977.6|1971.6|1977.6|1971.6|1974.9|1968.9|20
1611019200000|2021-01-19 01:20:00|1978.1|1972.1|1976.6|1970.6|1978.1|1972.1|1976.4|1970.4|27
1611019500000|2021-01-19 01:25:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|12
1611019800000|2021-01-19 01:30:00|1977.4|1971.4|1974.9|1968.9|1977.6|1971.6|1974.6|1968.6|31
1611020100000|2021-01-19 01:35:00|1974.6|1968.6|1970.4|1964.4|1975.1|1969.1|1970.4|1964.4|36
1611020400000|2021-01-19 01:40:00|1970.6|1964.6|1973.1|1967.1|1973.9|1967.9|1970.4|1964.4|40
1611020700000|2021-01-19 01:45:00|1973.4|1967.4|1972.1|1966.1|1973.6|1967.6|1971.9|1965.9|14
1611021000000|2021-01-19 01:50:00|1972.4|1966.4|1971.9|1965.9|1972.9|1966.9|1971.9|1965.9|11
1611021300000|2021-01-19 01:55:00|1972.1|1966.1|1971.9|1965.9|1972.6|1966.6|1971.9|1965.9|8
1611021600000|2021-01-19 02:00:00|1972.1|1966.1|1971.9|1965.9|1972.4|1966.4|1971.1|1965.1|11
1611021900000|2021-01-19 02:05:00|1972.1|1966.1|1971.4|1965.4|1972.1|1966.1|1971.4|1965.4|5
1611022200000|2021-01-19 02:10:00|1971.1|1965.1|1969.6|1963.6|1971.1|1965.1|1969.4|1963.4|14
1611022500000|2021-01-19 02:15:00|1969.9|1963.9|1971.1|1965.1|1971.1|1965.1|1969.9|1963.9|4
1611022800000|2021-01-19 02:20:00|1971.4|1965.4|1973.6|1967.6|1973.6|1967.6|1971.4|1965.4|7
1611023100000|2021-01-19 02:25:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1611023400000|2021-01-19 02:30:00|1974.1|1968.1|1973.4|1967.4|1974.1|1968.1|1972.6|1966.6|20
1611023700000|2021-01-19 02:35:00|1973.1|1967.1|1972.1|1966.1|1973.1|1967.1|1971.9|1965.9|14
1611024000000|2021-01-19 02:40:00|1972.4|1966.4|1974.6|1968.6|1975.1|1969.1|1972.1|1966.1|13
1611024300000|2021-01-19 02:45:00|1974.1|1968.1|1973.6|1967.6|1974.4|1968.4|1973.4|1967.4|11
1611024600000|2021-01-19 02:50:00|1973.4|1967.4|1974.4|1968.4|1974.9|1968.9|1973.4|1967.4|13
1611024900000|2021-01-19 02:55:00|1974.1|1968.1|1972.1|1966.1|1974.1|1968.1|1971.9|1965.9|11
1611025200000|2021-01-19 03:00:00|1971.6|1965.6|1971.9|1965.9|1972.6|1966.6|1971.1|1965.1|13
1611025500000|2021-01-19 03:05:00|1972.1|1966.1|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|9
1611025800000|2021-01-19 03:10:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.1|1965.1|4
1611026100000|2021-01-19 03:15:00|1971.9|1965.9|1973.6|1967.6|1973.6|1967.6|1971.9|1965.9|15
1611026400000|2021-01-19 03:20:00|1973.9|1967.9|1973.1|1967.1|1974.4|1968.4|1973.1|1967.1|20
1611026700000|2021-01-19 03:25:00|1972.9|1966.9|1974.1|1968.1|1974.1|1968.1|1972.6|1966.6|7
1611027600000|2021-01-19 03:40:00|1974.4|1968.4|1972.6|1966.6|1974.4|1968.4|1972.6|1966.6|6
1611027900000|2021-01-19 03:45:00|1971.9|1965.9|1972.6|1966.6|1972.6|1966.6|1971.6|1965.6|5
1611028200000|2021-01-19 03:50:00|1972.4|1966.4|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|6
1611029100000|2021-01-19 04:05:00|1971.4|1965.4|1970.6|1964.6|1971.4|1965.4|1970.6|1964.6|3
1611029400000|2021-01-19 04:10:00|1970.9|1964.9|1971.4|1965.4|1971.9|1965.9|1970.9|1964.9|4
1611029700000|2021-01-19 04:15:00|1971.1|1965.1|1970.6|1964.6|1971.6|1965.6|1970.6|1964.6|7
1611030600000|2021-01-19 04:30:00|1971.1|1965.1|1971.1|1965.1|1971.6|1965.6|1971.1|1965.1|4
1611031200000|2021-01-19 04:40:00|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1611031500000|2021-01-19 04:45:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|2
1611031800000|2021-01-19 04:50:00|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|3
1611032100000|2021-01-19 04:55:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|5
1611032400000|2021-01-19 05:00:00|1970.6|1964.6|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|5
1611032700000|2021-01-19 05:05:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.9|1963.9|3
1611033000000|2021-01-19 05:10:00|1970.4|1964.4|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|2
1611033600000|2021-01-19 05:20:00|1970.4|1964.4|1969.9|1963.9|1970.6|1964.6|1969.9|1963.9|5
1611034200000|2021-01-19 05:30:00|1969.4|1963.4|1969.6|1963.6|1970.4|1964.4|1968.9|1962.9|17
1611034500000|2021-01-19 05:35:00|1969.4|1963.4|1966.6|1960.6|1969.9|1963.9|1966.6|1960.6|26
1611034800000|2021-01-19 05:40:00|1966.9|1960.9|1966.4|1960.4|1966.9|1960.9|1966.1|1960.1|19
1611035100000|2021-01-19 05:45:00|1966.6|1960.6|1966.1|1960.1|1967.1|1961.1|1966.1|1960.1|17
1611035400000|2021-01-19 05:50:00|1966.4|1960.4|1969.6|1963.6|1969.9|1963.9|1966.4|1960.4|30
1611035700000|2021-01-19 05:55:00|1970.4|1964.4|1967.6|1961.6|1970.4|1964.4|1967.6|1961.6|17
1611036000000|2021-01-19 06:00:00|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1966.4|1960.4|7
1611036300000|2021-01-19 06:05:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.1|1961.1|4
1611036600000|2021-01-19 06:10:00|1966.9|1960.9|1967.1|1961.1|1967.6|1961.6|1966.9|1960.9|6
1611036900000|2021-01-19 06:15:00|1967.4|1961.4|1967.4|1961.4|1967.6|1961.6|1966.6|1960.6|14
1611037200000|2021-01-19 06:20:00|1967.6|1961.6|1967.9|1961.9|1967.9|1961.9|1967.4|1961.4|8
1611037500000|2021-01-19 06:25:00|1967.6|1961.6|1968.9|1962.9|1968.9|1962.9|1967.6|1961.6|5
1611037800000|2021-01-19 06:30:00|1968.4|1962.4|1968.6|1962.6|1968.9|1962.9|1968.4|1962.4|8
1611038100000|2021-01-19 06:35:00|1968.9|1962.9|1968.1|1962.1|1969.6|1963.6|1967.9|1961.9|15
1611038400000|2021-01-19 06:40:00|1967.9|1961.9|1966.1|1960.1|1967.9|1961.9|1966.1|1960.1|10
1611039000000|2021-01-19 06:50:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1611039300000|2021-01-19 06:55:00|1966.9|1960.9|1966.1|1960.1|1966.9|1960.9|1966.1|1960.1|14
1611039600000|2021-01-19 07:00:00|1965.9|1959.9|1962.4|1956.4|1965.9|1959.9|1962.4|1956.4|26
1611039900000|2021-01-19 07:05:00|1962.1|1956.1|1963.1|1957.1|1964.1|1958.1|1962.1|1956.1|13
1611040200000|2021-01-19 07:10:00|1963.4|1957.4|1964|1958|1964.8|1958.8|1963.4|1957.4|21
1611040500000|2021-01-19 07:15:00|1963.8|1957.8|1963|1957|1964|1958|1963|1957|23
1611040800000|2021-01-19 07:20:00|1962.8|1956.8|1962.5|1956.5|1962.9|1956.9|1961|1955|20
1611041100000|2021-01-19 07:25:00|1962.8|1956.8|1962.4|1956.4|1963.5|1957.5|1962.1|1956.1|13
1611041400000|2021-01-19 07:30:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.1|1956.1|9
1611041700000|2021-01-19 07:35:00|1962.3|1956.3|1963.5|1957.5|1963.5|1957.5|1962.1|1956.1|6
1611042000000|2021-01-19 07:40:00|1963.8|1957.8|1964.1|1958.1|1964.1|1958.1|1963.8|1957.8|3
1611042300000|2021-01-19 07:45:00|1964|1958|1963.4|1957.4|1964|1958|1962.5|1956.5|24
1611042600000|2021-01-19 07:50:00|1963.5|1957.5|1964.8|1958.8|1965|1959|1963.5|1957.5|15
1611042900000|2021-01-19 07:55:00|1965|1959|1966.3|1960.3|1966.3|1960.3|1965|1959|14
1611043200000|2021-01-19 08:00:00|1965.5|1959.5|1967.8|1961.8|1968|1962|1965.3|1959.3|17
1611043500000|2021-01-19 08:05:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1965.5|1959.5|18
1611043800000|2021-01-19 08:10:00|1966|1960|1966.3|1960.3|1966.8|1960.8|1965.3|1959.3|24
1611044100000|2021-01-19 08:15:00|1966|1960|1964.3|1958.3|1966|1960|1964|1958|32
1611044400000|2021-01-19 08:20:00|1964|1958|1964.3|1958.3|1964.8|1958.8|1963.5|1957.5|19
1611044700000|2021-01-19 08:25:00|1964.5|1958.5|1967.5|1961.5|1967.8|1961.8|1964.5|1958.5|24
1611045000000|2021-01-19 08:30:00|1967.8|1961.8|1964.8|1958.8|1967.8|1961.8|1964.3|1958.3|30
1611045300000|2021-01-19 08:35:00|1965|1959|1963.5|1957.5|1965.3|1959.3|1963.3|1957.3|16
1611045600000|2021-01-19 08:40:00|1963.3|1957.3|1962|1956|1963.3|1957.3|1961.5|1955.5|22
1611045900000|2021-01-19 08:45:00|1962.5|1956.5|1961.8|1955.8|1962.5|1956.5|1961.5|1955.5|9
1611046200000|2021-01-19 08:50:00|1961.5|1955.5|1964.5|1958.5|1964.5|1958.5|1961.5|1955.5|21
1611046500000|2021-01-19 08:55:00|1964.3|1958.3|1961.3|1955.3|1964.3|1958.3|1960.8|1954.8|14
1611046800000|2021-01-19 09:00:00|1960.8|1954.8|1962|1956|1962.3|1956.3|1959.8|1953.8|41
1611047100000|2021-01-19 09:05:00|1961.8|1955.8|1962.8|1956.8|1963.3|1957.3|1961.5|1955.5|20
1611047400000|2021-01-19 09:10:00|1962.5|1956.5|1963|1957|1963.5|1957.5|1962.5|1956.5|22
1611047700000|2021-01-19 09:15:00|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.3|1956.3|7
1611048000000|2021-01-19 09:20:00|1963|1957|1962.8|1956.8|1963.3|1957.3|1961.3|1955.3|19
1611048300000|2021-01-19 09:25:00|1962.5|1956.5|1961.8|1955.8|1963|1957|1961.8|1955.8|27
1611048600000|2021-01-19 09:30:00|1961.5|1955.5|1960|1954|1961.5|1955.5|1960|1954|14
1611048900000|2021-01-19 09:35:00|1959.8|1953.8|1959|1953|1959.8|1953.8|1958.8|1952.8|20
1611049200000|2021-01-19 09:40:00|1959.3|1953.3|1959.3|1953.3|1960|1954|1959|1953|14
1611049500000|2021-01-19 09:45:00|1959|1953|1957.8|1951.8|1959|1953|1957.5|1951.5|8
1611049800000|2021-01-19 09:50:00|1957.5|1951.5|1956.8|1950.8|1957.8|1951.8|1955.8|1949.8|20
1611050100000|2021-01-19 09:55:00|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|4
1611050400000|2021-01-19 10:00:00|1956.5|1950.5|1955.8|1949.8|1956.5|1950.5|1955.8|1949.8|12
1611050700000|2021-01-19 10:05:00|1956|1950|1956|1950|1956.3|1950.3|1955.8|1949.8|11
1611051000000|2021-01-19 10:10:00|1955.8|1949.8|1955.5|1949.5|1956|1950|1955.5|1949.5|4
1611051300000|2021-01-19 10:15:00|1955.3|1949.3|1953|1947|1955.3|1949.3|1949|1943|44
1611051600000|2021-01-19 10:20:00|1952.8|1946.8|1953.3|1947.3|1953.5|1947.5|1950.8|1944.8|34
1611051900000|2021-01-19 10:25:00|1953|1947|1952.8|1946.8|1953.3|1947.3|1952.3|1946.3|5
1611052200000|2021-01-19 10:30:00|1953|1947|1954.3|1948.3|1955|1949|1953|1947|34
1611052500000|2021-01-19 10:35:00|1954|1948|1952.3|1946.3|1954|1948|1950.8|1944.8|22
1611052800000|2021-01-19 10:40:00|1952.8|1946.8|1953.5|1947.5|1953.8|1947.8|1952.3|1946.3|17
1611053100000|2021-01-19 10:45:00|1953.3|1947.3|1951.8|1945.8|1953.5|1947.5|1951.8|1945.8|11
1611053400000|2021-01-19 10:50:00|1951.5|1945.5|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|10
1611053700000|2021-01-19 10:55:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1611054000000|2021-01-19 11:00:00|1952.3|1946.3|1953|1947|1953|1947|1952.3|1946.3|12
1611054300000|2021-01-19 11:05:00|1953.3|1947.3|1954.8|1948.8|1954.8|1948.8|1953.3|1947.3|6
1611054600000|2021-01-19 11:10:00|1955.3|1949.3|1958.8|1952.8|1958.8|1952.8|1955|1949|23
1611054900000|2021-01-19 11:15:00|1958.5|1952.5|1959.8|1953.8|1960.3|1954.3|1958.3|1952.3|22
1611055200000|2021-01-19 11:20:00|1959.5|1953.5|1959.8|1953.8|1960.3|1954.3|1958.8|1952.8|23
1611055500000|2021-01-19 11:25:00|1959.3|1953.3|1960.5|1954.5|1960.8|1954.8|1959|1953|18
1611055800000|2021-01-19 11:30:00|1960.3|1954.3|1959.8|1953.8|1960.3|1954.3|1959.5|1953.5|7
1611056100000|2021-01-19 11:35:00|1958.5|1952.5|1959.5|1953.5|1959.5|1953.5|1958.5|1952.5|4
1611056400000|2021-01-19 11:40:00|1959.3|1953.3|1959.5|1953.5|1959.8|1953.8|1957.8|1951.8|27
1611056700000|2021-01-19 11:45:00|1959|1953|1959|1953|1959.5|1953.5|1959|1953|7
1611057000000|2021-01-19 11:50:00|1958.8|1952.8|1957.8|1951.8|1958.8|1952.8|1957.8|1951.8|4
1611057300000|2021-01-19 11:55:00|1958|1952|1958.3|1952.3|1958.8|1952.8|1958|1952|6
1611057600000|2021-01-19 12:00:00|1958|1952|1957.3|1951.3|1958.3|1952.3|1957.3|1951.3|10
1611057900000|2021-01-19 12:05:00|1957.8|1951.8|1957.3|1951.3|1957.8|1951.8|1957|1951|6
1611058200000|2021-01-19 12:10:00|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.5|1951.5|3
1611058500000|2021-01-19 12:15:00|1958|1952|1957.8|1951.8|1958|1952|1957.3|1951.3|5
1611058800000|2021-01-19 12:20:00|1958.3|1952.3|1958.8|1952.8|1958.8|1952.8|1958|1952|9
1611059100000|2021-01-19 12:25:00|1958|1952|1957.3|1951.3|1958|1952|1957.3|1951.3|3
1611059400000|2021-01-19 12:30:00|1957|1951|1957.3|1951.3|1957.3|1951.3|1956.3|1950.3|16
1611059700000|2021-01-19 12:35:00|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.5|1951.5|7
1611060000000|2021-01-19 12:40:00|1959|1953|1958.3|1952.3|1959.5|1953.5|1958.3|1952.3|10
1611060300000|2021-01-19 12:45:00|1958.8|1952.8|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|11
1611060600000|2021-01-19 12:50:00|1958.3|1952.3|1959.8|1953.8|1959.8|1953.8|1958.3|1952.3|17
1611060900000|2021-01-19 12:55:00|1960.3|1954.3|1959.8|1953.8|1962.3|1956.3|1959.8|1953.8|42
1611061200000|2021-01-19 13:00:00|1960|1954|1959.8|1953.8|1960.3|1954.3|1959|1953|55
1611061500000|2021-01-19 13:05:00|1959.5|1953.5|1959.3|1953.3|1959.8|1953.8|1958.5|1952.5|40
1611061800000|2021-01-19 13:10:00|1959|1953|1960.3|1954.3|1961.3|1955.3|1959|1953|47
1611062100000|2021-01-19 13:15:00|1960.5|1954.5|1960.8|1954.8|1962.8|1956.8|1960.3|1954.3|38
1611062400000|2021-01-19 13:20:00|1960.3|1954.3|1961.8|1955.8|1963.3|1957.3|1960.3|1954.3|19
1611062700000|2021-01-19 13:25:00|1961.5|1955.5|1961.3|1955.3|1961.8|1955.8|1961.3|1955.3|3
1611063000000|2021-01-19 13:30:00|1961.5|1955.5|1961.8|1955.8|1962.3|1956.3|1961|1955|17
1611063300000|2021-01-19 13:35:00|1961.5|1955.5|1963.8|1957.8|1963.8|1957.8|1961.3|1955.3|10
1611063600000|2021-01-19 13:40:00|1964.3|1958.3|1967.3|1961.3|1967.5|1961.5|1964.3|1958.3|38
1611063900000|2021-01-19 13:45:00|1967.5|1961.5|1967.3|1961.3|1968.8|1962.8|1967|1961|34
1611064200000|2021-01-19 13:50:00|1967|1961|1968.8|1962.8|1969|1963|1966.8|1960.8|31
1611064500000|2021-01-19 13:55:00|1969|1963|1971.5|1965.5|1971.5|1965.5|1968.5|1962.5|40
1611064800000|2021-01-19 14:00:00|1971.3|1965.3|1969.8|1963.8|1971.3|1965.3|1969|1963|25
1611065100000|2021-01-19 14:05:00|1970|1964|1969.5|1963.5|1970.5|1964.5|1969.5|1963.5|21
1611065400000|2021-01-19 14:10:00|1969.8|1963.8|1974.3|1968.3|1974.3|1968.3|1969.8|1963.8|28
1611065700000|2021-01-19 14:15:00|1974|1968|1972.8|1966.8|1976|1970|1972.3|1966.3|43
1611066000000|2021-01-19 14:20:00|1972.5|1966.5|1971.5|1965.5|1973|1967|1970.5|1964.5|28
1611066300000|2021-01-19 14:25:00|1971.3|1965.3|1971|1965|1972|1966|1969.3|1963.3|39
1611066600000|2021-01-19 14:30:00|1970.8|1964.8|1969.3|1963.3|1971|1965|1968.5|1962.5|43
1611066900000|2021-01-19 14:35:00|1969|1963|1970.8|1964.8|1971.3|1965.3|1969|1963|14
1611067200000|2021-01-19 14:40:00|1970.5|1964.5|1966.8|1960.8|1971|1965|1966.5|1960.5|29
1611067500000|2021-01-19 14:45:00|1967|1961|1966.8|1960.8|1967.8|1961.8|1965.8|1959.8|32
1611067800000|2021-01-19 14:50:00|1967|1961|1966|1960|1967|1961|1966|1960|22
1611068100000|2021-01-19 14:55:00|1965.8|1959.8|1968.3|1962.3|1968.3|1962.3|1965.8|1959.8|14
1611068400000|2021-01-19 15:00:00|1968.5|1962.5|1967.3|1961.3|1968.5|1962.5|1965.8|1959.8|19
1611068700000|2021-01-19 15:05:00|1967|1961|1968.3|1962.3|1970.3|1964.3|1967|1961|29
1611069000000|2021-01-19 15:10:00|1968|1962|1970|1964|1971.3|1965.3|1967|1961|39
1611069300000|2021-01-19 15:15:00|1970.3|1964.3|1970|1964|1970.3|1964.3|1969|1963|7
1611069600000|2021-01-19 15:20:00|1969.8|1963.8|1969.3|1963.3|1970|1964|1968.5|1962.5|12
1611069900000|2021-01-19 15:25:00|1969|1963|1972.3|1966.3|1972.3|1966.3|1968.5|1962.5|28
1611070200000|2021-01-19 15:30:00|1972|1966|1971.8|1965.8|1973|1967|1971.8|1965.8|25
1611070500000|2021-01-19 15:35:00|1972|1966|1972.3|1966.3|1973.3|1967.3|1971.8|1965.8|26
1611070800000|2021-01-19 15:40:00|1972|1966|1971.3|1965.3|1972.3|1966.3|1970.5|1964.5|16
1611071100000|2021-01-19 15:45:00|1970.8|1964.8|1969.3|1963.3|1970.8|1964.8|1969.3|1963.3|7
1611071400000|2021-01-19 15:50:00|1969|1963|1970|1964|1970.8|1964.8|1968.5|1962.5|17
1611071700000|2021-01-19 15:55:00|1969.8|1963.8|1968|1962|1969.8|1963.8|1966.8|1960.8|28
1611072000000|2021-01-19 16:00:00|1967.8|1961.8|1966.3|1960.3|1967.8|1961.8|1964|1958|40
1611072300000|2021-01-19 16:05:00|1966.5|1960.5|1966.5|1960.5|1967.8|1961.8|1966.5|1960.5|14
1611072600000|2021-01-19 16:10:00|1966.3|1960.3|1967.3|1961.3|1967.3|1961.3|1966.3|1960.3|14
1611072900000|2021-01-19 16:15:00|1967|1961|1967.3|1961.3|1967.8|1961.8|1964.5|1958.5|32
1611073200000|2021-01-19 16:20:00|1967.5|1961.5|1966.5|1960.5|1967.8|1961.8|1965.3|1959.3|37
1611073500000|2021-01-19 16:25:00|1966.3|1960.3|1965.5|1959.5|1966.3|1960.3|1964.8|1958.8|29
1611073800000|2021-01-19 16:30:00|1965.3|1959.3|1968|1962|1969|1963|1964.8|1958.8|122
1611074100000|2021-01-19 16:35:00|1967.8|1961.8|1967.8|1961.8|1968.5|1962.5|1967.8|1961.8|22
1611074400000|2021-01-19 16:40:00|1967.5|1961.5|1968.5|1962.5|1969.5|1963.5|1967.3|1961.3|16
1611074700000|2021-01-19 16:45:00|1968.3|1962.3|1969.3|1963.3|1969.3|1963.3|1968|1962|26
1611075000000|2021-01-19 16:50:00|1969.5|1963.5|1969.8|1963.8|1970.5|1964.5|1969.5|1963.5|10
1611075300000|2021-01-19 16:55:00|1969.5|1963.5|1969.5|1963.5|1969.8|1963.8|1969|1963|9
1611075600000|2021-01-19 17:00:00|1969.3|1963.3|1970.3|1964.3|1970.5|1964.5|1969.3|1963.3|11
1611075900000|2021-01-19 17:05:00|1970.8|1964.8|1971.3|1965.3|1971.8|1965.8|1970.5|1964.5|6
1611076200000|2021-01-19 17:10:00|1971.8|1965.8|1971.3|1965.3|1971.8|1965.8|1971.3|1965.3|3
1611076500000|2021-01-19 17:15:00|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.5|1965.5|3
1611076800000|2021-01-19 17:20:00|1971.5|1965.5|1974.3|1968.3|1974.3|1968.3|1971.5|1965.5|11
1611077100000|2021-01-19 17:25:00|1973.3|1967.3|1972.5|1966.5|1973.3|1967.3|1971.8|1965.8|15
1611077400000|2021-01-19 17:30:00|1972.8|1966.8|1973.3|1967.3|1973.8|1967.8|1972.8|1966.8|8
1611077700000|2021-01-19 17:35:00|1973|1967|1973|1967|1974|1968|1972.8|1966.8|12
1611078000000|2021-01-19 17:40:00|1973.3|1967.3|1973.5|1967.5|1973.5|1967.5|1973.3|1967.3|2
1611078300000|2021-01-19 17:45:00|1973.3|1967.3|1972.8|1966.8|1973.3|1967.3|1972.3|1966.3|4
1611078600000|2021-01-19 17:50:00|1972.5|1966.5|1973|1967|1973|1967|1972.3|1966.3|6
1611078900000|2021-01-19 17:55:00|1972.8|1966.8|1973.3|1967.3|1973.3|1967.3|1972.8|1966.8|9
1611104400000|2021-01-20 01:00:00|1980.8|1974.8|1979.3|1973.3|1981.3|1975.3|1978.5|1972.5|40
1611104700000|2021-01-20 01:05:00|1978.9|1972.9|1976.9|1970.9|1979.8|1973.8|1976.4|1970.4|82
1611105000000|2021-01-20 01:10:00|1977.1|1971.1|1975.1|1969.1|1977.1|1971.1|1974.5|1968.5|40
1611105300000|2021-01-20 01:15:00|1975|1969|1973.8|1967.8|1975.3|1969.3|1973.4|1967.4|51
1611105600000|2021-01-20 01:20:00|1973.9|1967.9|1974.6|1968.6|1974.9|1968.9|1973.9|1967.9|8
1611105900000|2021-01-20 01:25:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1611106200000|2021-01-20 01:30:00|1974.5|1968.5|1976.4|1970.4|1976.4|1970.4|1974.5|1968.5|11
1611106500000|2021-01-20 01:35:00|1976.6|1970.6|1977|1971|1977.1|1971.1|1976.5|1970.5|8
1611106800000|2021-01-20 01:40:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975.8|1969.8|6
1611107100000|2021-01-20 01:45:00|1975.5|1969.5|1974.8|1968.8|1975.5|1969.5|1974.8|1968.8|14
1611107400000|2021-01-20 01:50:00|1974.9|1968.9|1974.8|1968.8|1975|1969|1974.6|1968.6|7
1611108000000|2021-01-20 02:00:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|5
1611108300000|2021-01-20 02:05:00|1974.8|1968.8|1975.5|1969.5|1976|1970|1974.6|1968.6|15
1611108600000|2021-01-20 02:10:00|1975.3|1969.3|1977.3|1971.3|1977.5|1971.5|1975.1|1969.1|17
1611108900000|2021-01-20 02:15:00|1978.1|1972.1|1979.8|1973.8|1979.8|1973.8|1977.8|1971.8|10
1611109200000|2021-01-20 02:20:00|1979.6|1973.6|1979.3|1973.3|1980.1|1974.1|1979|1973|11
1611109500000|2021-01-20 02:25:00|1979.5|1973.5|1979.6|1973.6|1979.6|1973.6|1979.5|1973.5|2
1611109800000|2021-01-20 02:30:00|1979.8|1973.8|1978.8|1972.8|1979.8|1973.8|1978.5|1972.5|27
1611110100000|2021-01-20 02:35:00|1979|1973|1980.3|1974.3|1980.4|1974.4|1979|1973|24
1611110400000|2021-01-20 02:40:00|1980|1974|1979.4|1973.4|1980.6|1974.6|1979.4|1973.4|10
1611110700000|2021-01-20 02:45:00|1979.3|1973.3|1980.1|1974.1|1980.5|1974.5|1979|1973|16
1611111000000|2021-01-20 02:50:00|1979.9|1973.9|1978.9|1972.9|1980.8|1974.8|1978.5|1972.5|25
1611111300000|2021-01-20 02:55:00|1978.8|1972.8|1977.6|1971.6|1979|1973|1977.4|1971.4|18
1611111600000|2021-01-20 03:00:00|1977.8|1971.8|1975.8|1969.8|1978.1|1972.1|1975.5|1969.5|18
1611111900000|2021-01-20 03:05:00|1975.9|1969.9|1976|1970|1976.8|1970.8|1975.5|1969.5|13
1611112200000|2021-01-20 03:10:00|1975.8|1969.8|1976.5|1970.5|1976.5|1970.5|1975.5|1969.5|4
1611112500000|2021-01-20 03:15:00|1976.8|1970.8|1975.5|1969.5|1977.1|1971.1|1975.5|1969.5|8
1611112800000|2021-01-20 03:20:00|1975.8|1969.8|1975.1|1969.1|1975.8|1969.8|1974.6|1968.6|8
1611113100000|2021-01-20 03:25:00|1975|1969|1974.6|1968.6|1975.1|1969.1|1974.6|1968.6|4
1611113400000|2021-01-20 03:30:00|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1
1611115200000|2021-01-20 04:00:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1611118200000|2021-01-20 04:50:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1611118500000|2021-01-20 04:55:00|1974.1|1968.1|1974.6|1968.6|1974.8|1968.8|1974.1|1968.1|3
1611118800000|2021-01-20 05:00:00|1974.4|1968.4|1974.6|1968.6|1974.9|1968.9|1974.1|1968.1|9
1611119100000|2021-01-20 05:05:00|1974.8|1968.8|1975.1|1969.1|1975.5|1969.5|1974.6|1968.6|12
1611119400000|2021-01-20 05:10:00|1975.3|1969.3|1975.8|1969.8|1975.8|1969.8|1975.1|1969.1|5
1611119700000|2021-01-20 05:15:00|1975.5|1969.5|1976.5|1970.5|1976.8|1970.8|1975.5|1969.5|9
1611120000000|2021-01-20 05:20:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1976.5|1970.5|2
1611120300000|2021-01-20 05:25:00|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1
1611120600000|2021-01-20 05:30:00|1976.5|1970.5|1975|1969|1976.8|1970.8|1974.4|1968.4|39
1611120900000|2021-01-20 05:35:00|1975.1|1969.1|1977|1971|1977|1971|1975.1|1969.1|11
1611121200000|2021-01-20 05:40:00|1977.3|1971.3|1977|1971|1978|1972|1976.8|1970.8|19
1611121500000|2021-01-20 05:45:00|1977.3|1971.3|1978.1|1972.1|1978.1|1972.1|1977.3|1971.3|7
1611121800000|2021-01-20 05:50:00|1978|1972|1978.9|1972.9|1979|1973|1977.8|1971.8|9
1611122100000|2021-01-20 05:55:00|1979|1973|1979.1|1973.1|1979.3|1973.3|1978.5|1972.5|13
1611122400000|2021-01-20 06:00:00|1979.3|1973.3|1980.5|1974.5|1980.6|1974.6|1979.3|1973.3|5
1611122700000|2021-01-20 06:05:00|1980.8|1974.8|1983.9|1977.9|1983.9|1977.9|1980.4|1974.4|37
1611123000000|2021-01-20 06:10:00|1984|1978|1982.5|1976.5|1984.3|1978.3|1982.3|1976.3|33
1611123300000|2021-01-20 06:15:00|1982.8|1976.8|1984.6|1978.6|1984.6|1978.6|1982.8|1976.8|15
1611123600000|2021-01-20 06:20:00|1984.8|1978.8|1983.3|1977.3|1985|1979|1983.3|1977.3|18
1611123900000|2021-01-20 06:25:00|1983.5|1977.5|1984.8|1978.8|1985|1979|1983.5|1977.5|19
1611124200000|2021-01-20 06:30:00|1984.4|1978.4|1984.9|1978.9|1985|1979|1983.8|1977.8|36
1611124500000|2021-01-20 06:35:00|1985|1979|1983.5|1977.5|1985.3|1979.3|1983.3|1977.3|28
1611124800000|2021-01-20 06:40:00|1983.8|1977.8|1985.4|1979.4|1985.6|1979.6|1983.8|1977.8|13
1611125100000|2021-01-20 06:45:00|1985.5|1979.5|1985.5|1979.5|1986.6|1980.6|1985.3|1979.3|35
1611125400000|2021-01-20 06:50:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.4|1979.4|15
1611125700000|2021-01-20 06:55:00|1986.4|1980.4|1986|1980|1986.4|1980.4|1985.5|1979.5|18
1611126000000|2021-01-20 07:00:00|1985.9|1979.9|1986.5|1980.5|1986.8|1980.8|1985.8|1979.8|10
1611126300000|2021-01-20 07:05:00|1986.3|1980.3|1984.8|1978.8|1986.3|1980.3|1984.8|1978.8|10
1611126600000|2021-01-20 07:10:00|1985|1979|1983|1977|1985.1|1979.1|1982.4|1976.4|20
1611126900000|2021-01-20 07:15:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.4|1976.4|19
1611127200000|2021-01-20 07:20:00|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.9|1976.9|2
1611127500000|2021-01-20 07:25:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1611127800000|2021-01-20 07:30:00|1983.3|1977.3|1980.5|1974.5|1983.3|1977.3|1980.4|1974.4|18
1611128100000|2021-01-20 07:35:00|1980.8|1974.8|1977.8|1971.8|1981|1975|1977.4|1971.4|41
1611128400000|2021-01-20 07:40:00|1978|1972|1978.3|1972.3|1979|1973|1978|1972|14
1611128700000|2021-01-20 07:45:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.3|1972.3|11
1611129000000|2021-01-20 07:50:00|1979.1|1973.1|1981.3|1975.3|1981.5|1975.5|1979.1|1973.1|12
1611129300000|2021-01-20 07:55:00|1981|1975|1980.3|1974.3|1981|1975|1980.3|1974.3|8
1611129600000|2021-01-20 08:00:00|1980|1974|1985.8|1979.8|1985.8|1979.8|1978.8|1972.8|41
1611129900000|2021-01-20 08:05:00|1986|1980|1985.3|1979.3|1987.5|1981.5|1983.3|1977.3|62
1611130200000|2021-01-20 08:10:00|1985|1979|1987.5|1981.5|1987.5|1981.5|1984|1978|22
1611130500000|2021-01-20 08:15:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1986.8|1980.8|11
1611130800000|2021-01-20 08:20:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|15
1611131100000|2021-01-20 08:25:00|1987.3|1981.3|1987.8|1981.8|1988.5|1982.5|1987.3|1981.3|19
1611131400000|2021-01-20 08:30:00|1987.5|1981.5|1983.3|1977.3|1987.5|1981.5|1983|1977|34
1611131700000|2021-01-20 08:35:00|1983.5|1977.5|1983.8|1977.8|1983.8|1977.8|1983|1977|10
1611132000000|2021-01-20 08:40:00|1983.5|1977.5|1984.8|1978.8|1985.8|1979.8|1983.3|1977.3|21
1611132300000|2021-01-20 08:45:00|1985|1979|1986.3|1980.3|1986.5|1980.5|1985|1979|16
1611132600000|2021-01-20 08:50:00|1985.5|1979.5|1983.8|1977.8|1985.5|1979.5|1983.8|1977.8|19
1611132900000|2021-01-20 08:55:00|1983.3|1977.3|1982.5|1976.5|1983.5|1977.5|1982|1976|11
1611133200000|2021-01-20 09:00:00|1982.3|1976.3|1983.8|1977.8|1987.3|1981.3|1982.3|1976.3|38
1611133500000|2021-01-20 09:05:00|1983.5|1977.5|1984.5|1978.5|1984.5|1978.5|1982.3|1976.3|30
1611133800000|2021-01-20 09:10:00|1984.3|1978.3|1983.3|1977.3|1984.5|1978.5|1983.3|1977.3|10
1611134100000|2021-01-20 09:15:00|1983|1977|1982.5|1976.5|1983|1977|1981.8|1975.8|12
1611134400000|2021-01-20 09:20:00|1982.3|1976.3|1980.3|1974.3|1982.3|1976.3|1979.8|1973.8|25
1611134700000|2021-01-20 09:25:00|1980|1974|1980|1974|1980.3|1974.3|1979.5|1973.5|17
1611135000000|2021-01-20 09:30:00|1980.3|1974.3|1978|1972|1980.8|1974.8|1976.5|1970.5|27
1611135300000|2021-01-20 09:35:00|1977.8|1971.8|1976.3|1970.3|1978|1972|1975.5|1969.5|29
1611135600000|2021-01-20 09:40:00|1976|1970|1976.8|1970.8|1976.8|1970.8|1975.8|1969.8|15
1611135900000|2021-01-20 09:45:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|6
1611136200000|2021-01-20 09:50:00|1977.5|1971.5|1977|1971|1977.8|1971.8|1976.8|1970.8|10
1611136500000|2021-01-20 09:55:00|1977.3|1971.3|1977|1971|1977.3|1971.3|1977|1971|4
1611136800000|2021-01-20 10:00:00|1977.3|1971.3|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|2
1611137100000|2021-01-20 10:05:00|1977|1971|1977.5|1971.5|1979|1973|1977|1971|13
1611137400000|2021-01-20 10:10:00|1977.3|1971.3|1977.3|1971.3|1977.5|1971.5|1976.8|1970.8|11
1611137700000|2021-01-20 10:15:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|8
1611138000000|2021-01-20 10:20:00|1977|1971|1976.3|1970.3|1977.3|1971.3|1976|1970|8
1611138300000|2021-01-20 10:25:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1976.5|1970.5|5
1611138600000|2021-01-20 10:30:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.3|1970.3|18
1611138900000|2021-01-20 10:35:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1977|1971|2
1611139200000|2021-01-20 10:40:00|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1976.8|1970.8|8
1611139500000|2021-01-20 10:45:00|1977|1971|1979.3|1973.3|1979.3|1973.3|1977|1971|12
1611139800000|2021-01-20 10:50:00|1979|1973|1979.8|1973.8|1979.8|1973.8|1979|1973|12
1611140100000|2021-01-20 10:55:00|1980|1974|1979.3|1973.3|1980|1974|1979.3|1973.3|7
1611140400000|2021-01-20 11:00:00|1979.5|1973.5|1980.3|1974.3|1981.5|1975.5|1979.5|1973.5|18
1611140700000|2021-01-20 11:05:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1980.3|1974.3|2
1611141000000|2021-01-20 11:10:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1980.5|1974.5|8
1611141300000|2021-01-20 11:15:00|1980.5|1974.5|1980.3|1974.3|1980.5|1974.5|1979.8|1973.8|6
1611141600000|2021-01-20 11:20:00|1980|1974|1979.8|1973.8|1980|1974|1979.5|1973.5|5
1611141900000|2021-01-20 11:25:00|1979.5|1973.5|1978.5|1972.5|1979.5|1973.5|1978.3|1972.3|6
1611142200000|2021-01-20 11:30:00|1978.3|1972.3|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|13
1611142500000|2021-01-20 11:35:00|1977.5|1971.5|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|10
1611142800000|2021-01-20 11:40:00|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1977.3|1971.3|10
1611143100000|2021-01-20 11:45:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|7
1611143400000|2021-01-20 11:50:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|4
1611143700000|2021-01-20 11:55:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|7
1611144000000|2021-01-20 12:00:00|1976.5|1970.5|1976.8|1970.8|1976.8|1970.8|1976|1970|8
1611144300000|2021-01-20 12:05:00|1976.5|1970.5|1977.3|1971.3|1977.3|1971.3|1976.3|1970.3|5
1611144600000|2021-01-20 12:10:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1977|1971|2
1611144900000|2021-01-20 12:15:00|1977.5|1971.5|1976.3|1970.3|1977.5|1971.5|1976.3|1970.3|6
1611145200000|2021-01-20 12:20:00|1976.5|1970.5|1977.8|1971.8|1977.8|1971.8|1976.3|1970.3|21
1611145500000|2021-01-20 12:25:00|1978|1972|1979|1973|1980.3|1974.3|1977.8|1971.8|18
1611145800000|2021-01-20 12:30:00|1978.8|1972.8|1977.3|1971.3|1978.8|1972.8|1977.3|1971.3|18
1611146100000|2021-01-20 12:35:00|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1976.8|1970.8|13
1611146400000|2021-01-20 12:40:00|1977.5|1971.5|1978.3|1972.3|1979.3|1973.3|1977.5|1971.5|16
1611146700000|2021-01-20 12:45:00|1979.3|1973.3|1979.3|1973.3|1980.3|1974.3|1978.5|1972.5|16
1611147000000|2021-01-20 12:50:00|1978.8|1972.8|1979.8|1973.8|1980|1974|1978.8|1972.8|14
1611147300000|2021-01-20 12:55:00|1979.5|1973.5|1980.8|1974.8|1981.3|1975.3|1978.8|1972.8|54
1611147600000|2021-01-20 13:00:00|1980.5|1974.5|1979.3|1973.3|1981.3|1975.3|1979|1973|47
1611147900000|2021-01-20 13:05:00|1979.8|1973.8|1979.3|1973.3|1980.5|1974.5|1979.3|1973.3|14
1611148200000|2021-01-20 13:10:00|1979.5|1973.5|1980.5|1974.5|1981.3|1975.3|1979.5|1973.5|17
1611148500000|2021-01-20 13:15:00|1980.8|1974.8|1981.5|1975.5|1982.8|1976.8|1980.3|1974.3|37
1611148800000|2021-01-20 13:20:00|1981.8|1975.8|1981.3|1975.3|1983.3|1977.3|1980.3|1974.3|34
1611149100000|2021-01-20 13:25:00|1980.8|1974.8|1979.8|1973.8|1981.5|1975.5|1979.8|1973.8|23
1611149400000|2021-01-20 13:30:00|1979.5|1973.5|1979.8|1973.8|1980.3|1974.3|1979|1973|19
1611149700000|2021-01-20 13:35:00|1980|1974|1979.8|1973.8|1980.5|1974.5|1978.8|1972.8|18
1611150000000|2021-01-20 13:40:00|1980|1974|1981.3|1975.3|1981.5|1975.5|1980|1974|19
1611150300000|2021-01-20 13:45:00|1981|1975|1981.3|1975.3|1981.5|1975.5|1980.3|1974.3|18
1611150600000|2021-01-20 13:50:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|8
1611150900000|2021-01-20 13:55:00|1981.5|1975.5|1983.8|1977.8|1983.8|1977.8|1980.5|1974.5|24
1611151200000|2021-01-20 14:00:00|1984|1978|1983.8|1977.8|1984.3|1978.3|1983.3|1977.3|29
1611151500000|2021-01-20 14:05:00|1983.3|1977.3|1982.5|1976.5|1983.3|1977.3|1981.3|1975.3|24
1611151800000|2021-01-20 14:10:00|1982.3|1976.3|1981.3|1975.3|1982.3|1976.3|1981|1975|16
1611152100000|2021-01-20 14:15:00|1981.5|1975.5|1981.3|1975.3|1981.8|1975.8|1981.3|1975.3|7
1611152400000|2021-01-20 14:20:00|1981.5|1975.5|1981.8|1975.8|1982.3|1976.3|1981.3|1975.3|18
1611152700000|2021-01-20 14:25:00|1982|1976|1982.3|1976.3|1982.5|1976.5|1981.5|1975.5|12
1611153000000|2021-01-20 14:30:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|22
1611153300000|2021-01-20 14:35:00|1981.5|1975.5|1983.8|1977.8|1984.3|1978.3|1981.3|1975.3|32
1611153600000|2021-01-20 14:40:00|1984|1978|1982.3|1976.3|1985|1979|1981.8|1975.8|36
1611153900000|2021-01-20 14:45:00|1982.5|1976.5|1982.3|1976.3|1982.8|1976.8|1981.3|1975.3|18
1611154200000|2021-01-20 14:50:00|1982|1976|1981.3|1975.3|1982.5|1976.5|1980.8|1974.8|36
1611154500000|2021-01-20 14:55:00|1981|1975|1979.3|1973.3|1982|1976|1979|1973|49
1611154800000|2021-01-20 15:00:00|1979|1973|1979.3|1973.3|1980|1974|1979|1973|20
1611155100000|2021-01-20 15:05:00|1979.5|1973.5|1981.3|1975.3|1981.3|1975.3|1978.8|1972.8|24
1611155400000|2021-01-20 15:10:00|1981.5|1975.5|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|20
1611155700000|2021-01-20 15:15:00|1982|1976|1983.8|1977.8|1984.3|1978.3|1981.8|1975.8|18
1611156000000|2021-01-20 15:20:00|1984|1978|1985.5|1979.5|1985.8|1979.8|1984|1978|36
1611156300000|2021-01-20 15:25:00|1985.3|1979.3|1985|1979|1987|1981|1984.8|1978.8|36
1611156600000|2021-01-20 15:30:00|1985.3|1979.3|1986.3|1980.3|1986.8|1980.8|1983.8|1977.8|28
1611156900000|2021-01-20 15:35:00|1986.5|1980.5|1986|1980|1987|1981|1985.8|1979.8|12
1611157200000|2021-01-20 15:40:00|1987|1981|1985|1979|1987.3|1981.3|1984.3|1978.3|36
1611157500000|2021-01-20 15:45:00|1984.8|1978.8|1985|1979|1985.8|1979.8|1984.5|1978.5|16
1611157800000|2021-01-20 15:50:00|1984.8|1978.8|1982.8|1976.8|1984.8|1978.8|1982.3|1976.3|23
1611158100000|2021-01-20 15:55:00|1983|1977|1981.8|1975.8|1983|1977|1981.5|1975.5|28
1611158400000|2021-01-20 16:00:00|1981.5|1975.5|1980.3|1974.3|1981.5|1975.5|1979.5|1973.5|34
1611158700000|2021-01-20 16:05:00|1980.5|1974.5|1981|1975|1981|1975|1980|1974|15
1611159000000|2021-01-20 16:10:00|1980.8|1974.8|1980.8|1974.8|1981.3|1975.3|1980|1974|13
1611159300000|2021-01-20 16:15:00|1980.5|1974.5|1980.8|1974.8|1981.3|1975.3|1980.3|1974.3|7
1611159600000|2021-01-20 16:20:00|1981.3|1975.3|1980.3|1974.3|1981.3|1975.3|1980.3|1974.3|7
1611159900000|2021-01-20 16:25:00|1980|1974|1979.3|1973.3|1980.8|1974.8|1979.3|1973.3|26
1611160200000|2021-01-20 16:30:00|1979.5|1973.5|1986.5|1980.5|1987.8|1981.8|1977.5|1971.5|152
1611160500000|2021-01-20 16:35:00|1986.8|1980.8|1986.5|1980.5|1987.3|1981.3|1985.5|1979.5|23
1611160800000|2021-01-20 16:40:00|1986.3|1980.3|1986.5|1980.5|1987|1981|1986|1980|21
1611161100000|2021-01-20 16:45:00|1986.3|1980.3|1988.5|1982.5|1988.5|1982.5|1985.3|1979.3|24
1611161400000|2021-01-20 16:50:00|1988.3|1982.3|1989|1983|1989.3|1983.3|1988|1982|12
1611161700000|2021-01-20 16:55:00|1988.8|1982.8|1989.5|1983.5|1989.8|1983.8|1988.8|1982.8|10
1611162000000|2021-01-20 17:00:00|1989.8|1983.8|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|4
1611162600000|2021-01-20 17:10:00|1990|1984|1989.8|1983.8|1990.3|1984.3|1989.8|1983.8|4
1611162900000|2021-01-20 17:15:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1988.8|1982.8|5
1611163200000|2021-01-20 17:20:00|1989|1983|1989.8|1983.8|1989.8|1983.8|1988.3|1982.3|11
1611163500000|2021-01-20 17:25:00|1989.5|1983.5|1988.5|1982.5|1989.5|1983.5|1988.3|1982.3|13
1611163800000|2021-01-20 17:30:00|1988.8|1982.8|1990.8|1984.8|1990.8|1984.8|1988.8|1982.8|8
1611164100000|2021-01-20 17:35:00|1990.5|1984.5|1988.3|1982.3|1990.5|1984.5|1988.3|1982.3|13
1611164400000|2021-01-20 17:40:00|1988|1982|1988.8|1982.8|1988.8|1982.8|1988|1982|4
1611164700000|2021-01-20 17:45:00|1989|1983|1990|1984|1990|1984|1989|1983|4
1611165000000|2021-01-20 17:50:00|1989.8|1983.8|1989.3|1983.3|1989.8|1983.8|1989.3|1983.3|5
1611165300000|2021-01-20 17:55:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|2
1611190800000|2021-01-21 01:00:00|1995.3|1989.3|1994.5|1988.5|1995.8|1989.8|1994|1988|30
1611191100000|2021-01-21 01:05:00|1994.3|1988.3|1989.5|1983.5|1994.4|1988.4|1986.6|1980.6|46
1611191400000|2021-01-21 01:10:00|1989.6|1983.6|1992|1986|1992|1986|1989.6|1983.6|8
1611191700000|2021-01-21 01:15:00|1991.6|1985.6|1993|1987|1993.8|1987.8|1991.6|1985.6|25
1611192000000|2021-01-21 01:20:00|1993.1|1987.1|1993.5|1987.5|1994|1988|1993|1987|29
1611192300000|2021-01-21 01:25:00|1993.6|1987.6|1993.6|1987.6|1994|1988|1993.1|1987.1|11
1611192600000|2021-01-21 01:30:00|1993.8|1987.8|1993.3|1987.3|1994|1988|1992.9|1986.9|14
1611192900000|2021-01-21 01:35:00|1993.1|1987.1|1993.5|1987.5|1993.5|1987.5|1992.9|1986.9|7
1611193200000|2021-01-21 01:40:00|1993.8|1987.8|1992.8|1986.8|1993.9|1987.9|1992.8|1986.8|9
1611193500000|2021-01-21 01:45:00|1992.9|1986.9|1992.9|1986.9|1993.1|1987.1|1992.8|1986.8|9
1611193800000|2021-01-21 01:50:00|1993|1987|1992.8|1986.8|1993|1987|1992.8|1986.8|3
1611194100000|2021-01-21 01:55:00|1993|1987|1993.3|1987.3|1993.3|1987.3|1993|1987|2
1611194400000|2021-01-21 02:00:00|1993|1987|1995.3|1989.3|1995.8|1989.8|1993|1987|16
1611194700000|2021-01-21 02:05:00|1995.5|1989.5|1996|1990|1996|1990|1995.5|1989.5|7
1611195000000|2021-01-21 02:10:00|1995.8|1989.8|1996.1|1990.1|1996.8|1990.8|1995.8|1989.8|19
1611195300000|2021-01-21 02:15:00|1996|1990|1995.6|1989.6|1996|1990|1995.5|1989.5|7
1611196200000|2021-01-21 02:30:00|1995.8|1989.8|1995.5|1989.5|1996.5|1990.5|1994.4|1988.4|24
1611196500000|2021-01-21 02:35:00|1995.8|1989.8|1996.9|1990.9|1997.4|1991.4|1995.8|1989.8|29
1611196800000|2021-01-21 02:40:00|1997.1|1991.1|1996.3|1990.3|1997.8|1991.8|1995.5|1989.5|34
1611197100000|2021-01-21 02:45:00|1997.1|1991.1|1997|1991|1997.6|1991.6|1996.5|1990.5|16
1611197400000|2021-01-21 02:50:00|1996.9|1990.9|1997.5|1991.5|1997.5|1991.5|1996|1990|15
1611197700000|2021-01-21 02:55:00|1997.6|1991.6|1998.6|1992.6|1999.1|1993.1|1997.5|1991.5|24
1611198000000|2021-01-21 03:00:00|1998.8|1992.8|1999.4|1993.4|2000|1994|1998.5|1992.5|28
1611198300000|2021-01-21 03:05:00|1999.5|1993.5|2001.6|1995.6|2002.1|1996.1|1999.5|1993.5|52
1611198600000|2021-01-21 03:10:00|2001.8|1995.8|2000.3|1994.3|2001.9|1995.9|1999.5|1993.5|27
1611198900000|2021-01-21 03:15:00|2000.5|1994.5|2001.4|1995.4|2001.6|1995.6|2000.5|1994.5|13
1611199200000|2021-01-21 03:20:00|2001.1|1995.1|2000.5|1994.5|2001.1|1995.1|2000|1994|19
1611199500000|2021-01-21 03:25:00|2000.8|1994.8|2001.4|1995.4|2001.4|1995.4|2000.5|1994.5|8
1611199800000|2021-01-21 03:30:00|2001.3|1995.3|2000|1994|2001.3|1995.3|2000|1994|7
1611200100000|2021-01-21 03:35:00|1999.9|1993.9|1999.8|1993.8|1999.9|1993.9|1999.1|1993.1|6
1611200400000|2021-01-21 03:40:00|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1611200700000|2021-01-21 03:45:00|1999.8|1993.8|2000.5|1994.5|2000.5|1994.5|1999.8|1993.8|4
1611201000000|2021-01-21 03:50:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|4
1611201300000|2021-01-21 03:55:00|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1611201600000|2021-01-21 04:00:00|2001.3|1995.3|2001.4|1995.4|2001.4|1995.4|2001.3|1995.3|2
1611201900000|2021-01-21 04:05:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1611202200000|2021-01-21 04:10:00|2001.8|1995.8|2001|1995|2001.8|1995.8|2001|1995|6
1611202500000|2021-01-21 04:15:00|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|2
1611202800000|2021-01-21 04:20:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1611203100000|2021-01-21 04:25:00|2000.5|1994.5|2001|1995|2001|1995|2000.5|1994.5|3
1611205500000|2021-01-21 05:05:00|2001.3|1995.3|2001|1995|2001.5|1995.5|2001|1995|4
1611205800000|2021-01-21 05:10:00|2001.1|1995.1|2001.8|1995.8|2001.8|1995.8|2001.1|1995.1|4
1611206400000|2021-01-21 05:20:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1611206700000|2021-01-21 05:25:00|2001.8|1995.8|2002|1996|2002|1996|2001.5|1995.5|5
1611207000000|2021-01-21 05:30:00|2001.8|1995.8|2003.9|1997.9|2004.3|1998.3|2001.8|1995.8|31
1611207300000|2021-01-21 05:35:00|2004|1998|2005.3|1999.3|2005.5|1999.5|2003.5|1997.5|30
1611207600000|2021-01-21 05:40:00|2005.6|1999.6|2006|2000|2006.4|2000.4|2005.1|1999.1|28
1611207900000|2021-01-21 05:45:00|2006.3|2000.3|2003.5|1997.5|2006.3|2000.3|2003.4|1997.4|40
1611208200000|2021-01-21 05:50:00|2003.3|1997.3|2003.4|1997.4|2004.5|1998.5|2002.3|1996.3|28
1611208500000|2021-01-21 05:55:00|2003.5|1997.5|2004.9|1998.9|2005.1|1999.1|2003.5|1997.5|19
1611208800000|2021-01-21 06:00:00|2004.8|1998.8|2005|1999|2005.9|1999.9|2004.5|1998.5|37
1611209100000|2021-01-21 06:05:00|2005.1|1999.1|2004.5|1998.5|2005.5|1999.5|2004.5|1998.5|12
1611209400000|2021-01-21 06:10:00|2004.8|1998.8|2006.4|2000.4|2006.6|2000.6|2004.8|1998.8|22
1611209700000|2021-01-21 06:15:00|2006.1|2000.1|2006.8|2000.8|2007|2001|2005.3|1999.3|29
1611210000000|2021-01-21 06:20:00|2007|2001|2005.3|1999.3|2007.6|2001.6|2005.3|1999.3|52
1611210300000|2021-01-21 06:25:00|2005.1|1999.1|2001|1995|2005.1|1999.1|1999.8|1993.8|55
1611210600000|2021-01-21 06:30:00|2001.3|1995.3|2000.8|1994.8|2001.3|1995.3|2000.1|1994.1|12
1611210900000|2021-01-21 06:35:00|2001|1995|2000.9|1994.9|2001.1|1995.1|2000.9|1994.9|3
1611211200000|2021-01-21 06:40:00|2000.6|1994.6|1999.9|1993.9|2000.6|1994.6|1999.9|1993.9|11
1611211500000|2021-01-21 06:45:00|1999.8|1993.8|2000|1994|2000.5|1994.5|1999|1993|16
1611211800000|2021-01-21 06:50:00|1999.5|1993.5|2000|1994|2000.1|1994.1|1999|1993|13
1611212100000|2021-01-21 06:55:00|1999.8|1993.8|2001.6|1995.6|2001.6|1995.6|1999.5|1993.5|11
1611212400000|2021-01-21 07:00:00|2001.8|1995.8|2003.8|1997.8|2003.8|1997.8|2001.8|1995.8|14
1611212700000|2021-01-21 07:05:00|2003.5|1997.5|2004.4|1998.4|2005.1|1999.1|2003.5|1997.5|18
1611213000000|2021-01-21 07:10:00|2004.3|1998.3|2004.3|1998.3|2005.6|1999.6|2002.9|1996.9|47
1611213300000|2021-01-21 07:15:00|2004.5|1998.5|2006.5|2000.5|2006.5|2000.5|2004.5|1998.5|23
1611213600000|2021-01-21 07:20:00|2006.3|2000.3|2005.9|1999.9|2006.3|2000.3|2005.6|1999.6|13
1611213900000|2021-01-21 07:25:00|2006|2000|2004.5|1998.5|2006|2000|2004.1|1998.1|9
1611214200000|2021-01-21 07:30:00|2004.3|1998.3|2004.5|1998.5|2004.8|1998.8|2003.5|1997.5|14
1611214500000|2021-01-21 07:35:00|2004.3|1998.3|2002.8|1996.8|2005|1999|2002.4|1996.4|37
1611214800000|2021-01-21 07:40:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1611215100000|2021-01-21 07:45:00|2002.6|1996.6|2001.8|1995.8|2002.6|1996.6|2001.1|1995.1|20
1611215400000|2021-01-21 07:50:00|2002|1996|2001|1995|2002|1996|2000.8|1994.8|8
1611215700000|2021-01-21 07:55:00|2000.8|1994.8|2000.8|1994.8|2001|1995|2000.8|1994.8|5
1611216000000|2021-01-21 08:00:00|2000.5|1994.5|1998.8|1992.8|2001.3|1995.3|1998.8|1992.8|26
1611216300000|2021-01-21 08:05:00|1998.5|1992.5|1997.8|1991.8|1998.8|1992.8|1997.8|1991.8|6
1611216600000|2021-01-21 08:10:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997|1991|4
1611216900000|2021-01-21 08:15:00|1997.5|1991.5|1996.5|1990.5|1999.8|1993.8|1996.5|1990.5|29
1611217200000|2021-01-21 08:20:00|1996.8|1990.8|1999.3|1993.3|2000.3|1994.3|1996.3|1990.3|24
1611217500000|2021-01-21 08:25:00|1999|1993|1999.3|1993.3|1999.3|1993.3|1998.3|1992.3|14
1611217800000|2021-01-21 08:30:00|1999|1993|1997.8|1991.8|1999|1993|1996.5|1990.5|34
1611218100000|2021-01-21 08:35:00|1998|1992|1999.5|1993.5|1999.5|1993.5|1998|1992|7
1611218400000|2021-01-21 08:40:00|1999.3|1993.3|1998.8|1992.8|2000|1994|1998.8|1992.8|12
1611218700000|2021-01-21 08:45:00|1999|1993|2000.8|1994.8|2001|1995|1999|1993|11
1611219000000|2021-01-21 08:50:00|2000.5|1994.5|2000.3|1994.3|2000.5|1994.5|2000|1994|5
1611219300000|2021-01-21 08:55:00|2000|1994|2000.8|1994.8|2000.8|1994.8|1999|1993|10
1611219600000|2021-01-21 09:00:00|2000.5|1994.5|2001|1995|2001.3|1995.3|2000|1994|10
1611219900000|2021-01-21 09:05:00|2001.3|1995.3|2001.8|1995.8|2001.8|1995.8|2000.5|1994.5|18
1611220200000|2021-01-21 09:10:00|2001.5|1995.5|2001.3|1995.3|2002.3|1996.3|2000.8|1994.8|9
1611220500000|2021-01-21 09:15:00|2001.5|1995.5|2003.5|1997.5|2003.8|1997.8|2001.5|1995.5|25
1611220800000|2021-01-21 09:20:00|2003.8|1997.8|2004.5|1998.5|2004.8|1998.8|2003.3|1997.3|13
1611221100000|2021-01-21 09:25:00|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|6
1611221400000|2021-01-21 09:30:00|2004.3|1998.3|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|3
1611221700000|2021-01-21 09:35:00|2004|1998|2003.3|1997.3|2004|1998|2003.3|1997.3|10
1611222000000|2021-01-21 09:40:00|2003|1997|2001.8|1995.8|2003|1997|2001.5|1995.5|11
1611222300000|2021-01-21 09:45:00|2001.5|1995.5|2001.8|1995.8|2002.3|1996.3|2001|1995|13
1611222600000|2021-01-21 09:50:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|3
1611222900000|2021-01-21 09:55:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|6
1611223200000|2021-01-21 10:00:00|2001.8|1995.8|1999.8|1993.8|2001.8|1995.8|1999.8|1993.8|10
1611223500000|2021-01-21 10:05:00|1999.5|1993.5|2000.8|1994.8|2001|1995|1998.8|1992.8|17
1611223800000|2021-01-21 10:10:00|2000.5|1994.5|1998.5|1992.5|2000.5|1994.5|1998.5|1992.5|11
1611224100000|2021-01-21 10:15:00|1998.8|1992.8|1999|1993|1999.3|1993.3|1998.8|1992.8|8
1611224400000|2021-01-21 10:20:00|1999.8|1993.8|1999.3|1993.3|1999.8|1993.8|1999|1993|7
1611224700000|2021-01-21 10:25:00|1999|1993|1998.8|1992.8|1999.3|1993.3|1998.8|1992.8|6
1611225000000|2021-01-21 10:30:00|1999|1993|1996.8|1990.8|1999.8|1993.8|1996.8|1990.8|19
1611225300000|2021-01-21 10:35:00|1997|1991|1998.5|1992.5|1998.5|1992.5|1996.8|1990.8|32
1611225600000|2021-01-21 10:40:00|1997.8|1991.8|1996.8|1990.8|1997.8|1991.8|1996.8|1990.8|5
1611225900000|2021-01-21 10:45:00|1997|1991|1998|1992|1998.8|1992.8|1997|1991|9
1611226200000|2021-01-21 10:50:00|1997.8|1991.8|1997.5|1991.5|1998.3|1992.3|1996.8|1990.8|12
1611226500000|2021-01-21 10:55:00|1997.8|1991.8|1999.3|1993.3|1999.3|1993.3|1997.8|1991.8|11
1611226800000|2021-01-21 11:00:00|1999.5|1993.5|2000.5|1994.5|2000.5|1994.5|1999.5|1993.5|14
1611227100000|2021-01-21 11:05:00|2000.8|1994.8|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|11
1611227400000|2021-01-21 11:10:00|2000.5|1994.5|1999.8|1993.8|2000.5|1994.5|1999.8|1993.8|3
1611227700000|2021-01-21 11:15:00|1999.5|1993.5|1999.8|1993.8|2000.3|1994.3|1998.8|1992.8|14
1611228000000|2021-01-21 11:20:00|2000|1994|2000.3|1994.3|2001|1995|2000|1994|7
1611228300000|2021-01-21 11:25:00|2000.5|1994.5|1999|1993|2000.5|1994.5|1999|1993|8
1611228600000|2021-01-21 11:30:00|1998.8|1992.8|1998.3|1992.3|1998.8|1992.8|1997.8|1991.8|14
1611228900000|2021-01-21 11:35:00|1998|1992|1998.5|1992.5|1998.8|1992.8|1998|1992|6
1611229200000|2021-01-21 11:40:00|1998.3|1992.3|1998.5|1992.5|1998.8|1992.8|1998|1992|5
1611229500000|2021-01-21 11:45:00|1998.3|1992.3|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|4
1611229800000|2021-01-21 11:50:00|1998.5|1992.5|1997.3|1991.3|1998.5|1992.5|1997|1991|8
1611230100000|2021-01-21 11:55:00|1997|1991|1998|1992|1998|1992|1997|1991|6
1611230400000|2021-01-21 12:00:00|1997.8|1991.8|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|3
1611230700000|2021-01-21 12:05:00|1997|1991|1996.5|1990.5|1997|1991|1995.5|1989.5|19
1611231000000|2021-01-21 12:10:00|1996.3|1990.3|1995.5|1989.5|1996.3|1990.3|1994.3|1988.3|14
1611231300000|2021-01-21 12:15:00|1996|1990|1993.3|1987.3|1996.5|1990.5|1992.3|1986.3|23
1611231600000|2021-01-21 12:20:00|1993.8|1987.8|1995.3|1989.3|1996.5|1990.5|1993.5|1987.5|23
1611231900000|2021-01-21 12:25:00|1995.5|1989.5|1996|1990|1996.3|1990.3|1995.5|1989.5|13
1611232200000|2021-01-21 12:30:00|1995.8|1989.8|1996.3|1990.3|1996.8|1990.8|1995.8|1989.8|13
1611232500000|2021-01-21 12:35:00|1996.5|1990.5|1997|1991|1997.8|1991.8|1996.5|1990.5|9
1611232800000|2021-01-21 12:40:00|1996.8|1990.8|1997|1991|1998|1992|1996.8|1990.8|7
1611233100000|2021-01-21 12:45:00|1996.8|1990.8|1999.5|1993.5|1999.5|1993.5|1996.8|1990.8|13
1611233400000|2021-01-21 12:50:00|1999.3|1993.3|1997.8|1991.8|1999.3|1993.3|1997.8|1991.8|17
1611233700000|2021-01-21 12:55:00|1997.5|1991.5|1999|1993|1999|1993|1996.5|1990.5|51
1611234000000|2021-01-21 13:00:00|1998.8|1992.8|1999|1993|2000.8|1994.8|1997.8|1991.8|43
1611234300000|2021-01-21 13:05:00|1999.3|1993.3|2002.3|1996.3|2003|1997|1998.8|1992.8|87
1611234600000|2021-01-21 13:10:00|2002.5|1996.5|2003.5|1997.5|2004.8|1998.8|2001.8|1995.8|52
1611234900000|2021-01-21 13:15:00|2003.3|1997.3|2005|1999|2008|2002|2002.5|1996.5|66
1611235200000|2021-01-21 13:20:00|2005.3|1999.3|2005.3|1999.3|2006|2000|2003|1997|49
1611235500000|2021-01-21 13:25:00|2005|1999|2005.5|1999.5|2006.5|2000.5|2004.3|1998.3|33
1611235800000|2021-01-21 13:30:00|2005.3|1999.3|2006|2000|2006.3|2000.3|2003|1997|49
1611236100000|2021-01-21 13:35:00|2006.3|2000.3|2007.8|2001.8|2007.8|2001.8|2006|2000|27
1611236400000|2021-01-21 13:40:00|2007.5|2001.5|2006.5|2000.5|2007.5|2001.5|2006.5|2000.5|18
1611236700000|2021-01-21 13:45:00|2006.8|2000.8|2007.5|2001.5|2007.8|2001.8|2006.5|2000.5|14
1611237000000|2021-01-21 13:50:00|2007.8|2001.8|2009.3|2003.3|2009.3|2003.3|2007.8|2001.8|27
1611237300000|2021-01-21 13:55:00|2009|2003|2003|1997|2009|2003|2002.8|1996.8|49
1611237600000|2021-01-21 14:00:00|2002.8|1996.8|2002|1996|2002.8|1996.8|2000.5|1994.5|55
1611237900000|2021-01-21 14:05:00|2001.8|1995.8|2004|1998|2005.3|1999.3|2001.8|1995.8|35
1611238200000|2021-01-21 14:10:00|2004.5|1998.5|2004.8|1998.8|2005.5|1999.5|2003.5|1997.5|29
1611238500000|2021-01-21 14:15:00|2004.5|1998.5|2003.5|1997.5|2004.5|1998.5|2002.8|1996.8|15
1611238800000|2021-01-21 14:20:00|2003.3|1997.3|2004.8|1998.8|2004.8|1998.8|2003|1997|16
1611239100000|2021-01-21 14:25:00|2005|1999|2007.5|2001.5|2007.8|2001.8|2005|1999|22
1611239400000|2021-01-21 14:30:00|2007.8|2001.8|2004.3|1998.3|2007.8|2001.8|2003.3|1997.3|44
1611239700000|2021-01-21 14:35:00|2004.8|1998.8|1999|1993|2005|1999|1998.8|1992.8|54
1611240000000|2021-01-21 14:40:00|1998.8|1992.8|2000.5|1994.5|2000.8|1994.8|1998.8|1992.8|34
1611240300000|2021-01-21 14:45:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1998.5|1992.5|28
1611240600000|2021-01-21 14:50:00|2000.5|1994.5|2000.3|1994.3|2001.8|1995.8|2000.3|1994.3|19
1611240900000|2021-01-21 14:55:00|2000|1994|1999.3|1993.3|2000|1994|1998.5|1992.5|22
1611241200000|2021-01-21 15:00:00|1999|1993|2002|1996|2002.3|1996.3|1998.3|1992.3|28
1611241500000|2021-01-21 15:05:00|2001.8|1995.8|2001.3|1995.3|2002.8|1996.8|2001|1995|20
1611241800000|2021-01-21 15:10:00|2001.5|1995.5|2003.5|1997.5|2003.8|1997.8|2001.5|1995.5|29
1611242100000|2021-01-21 15:15:00|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003.3|1997.3|2
1611242400000|2021-01-21 15:20:00|2003.3|1997.3|2003.5|1997.5|2004.3|1998.3|2002|1996|19
1611242700000|2021-01-21 15:25:00|2003.3|1997.3|2002|1996|2004.3|1998.3|2002|1996|20
1611243000000|2021-01-21 15:30:00|2001.8|1995.8|2002.3|1996.3|2002.3|1996.3|2001.3|1995.3|21
1611243300000|2021-01-21 15:35:00|2002|1996|2002.3|1996.3|2002.3|1996.3|2001.8|1995.8|18
1611243600000|2021-01-21 15:40:00|2002|1996|2003.3|1997.3|2003.3|1997.3|2002|1996|10
1611243900000|2021-01-21 15:45:00|2003.5|1997.5|2004.3|1998.3|2004.8|1998.8|2003.5|1997.5|12
1611244200000|2021-01-21 15:50:00|2004|1998|2001.8|1995.8|2004.3|1998.3|2001.8|1995.8|27
1611244500000|2021-01-21 15:55:00|2001.5|1995.5|2000.8|1994.8|2001.8|1995.8|2000.8|1994.8|11
1611244800000|2021-01-21 16:00:00|2001|1995|2000.8|1994.8|2001|1995|2000|1994|17
1611245100000|2021-01-21 16:05:00|2000.5|1994.5|1999.3|1993.3|2001.3|1995.3|1999.3|1993.3|19
1611245400000|2021-01-21 16:10:00|1999|1993|1998.8|1992.8|1999|1993|1998.3|1992.3|6
1611245700000|2021-01-21 16:15:00|1998.5|1992.5|1998|1992|1998.8|1992.8|1998|1992|15
1611246000000|2021-01-21 16:20:00|1998.3|1992.3|1997|1991|1998.3|1992.3|1997|1991|12
1611246300000|2021-01-21 16:25:00|1996.5|1990.5|1995|1989|1996.8|1990.8|1994.8|1988.8|18
1611246600000|2021-01-21 16:30:00|1995.3|1989.3|1999.3|1993.3|2002.8|1996.8|1995|1989|127
1611246900000|2021-01-21 16:35:00|1999.5|1993.5|2000.3|1994.3|2000.5|1994.5|1999|1993|24
1611247200000|2021-01-21 16:40:00|2000.5|1994.5|1999.8|1993.8|2001|1995|1999.5|1993.5|18
1611247500000|2021-01-21 16:45:00|1999.5|1993.5|2002|1996|2002|1996|1999.5|1993.5|9
1611247800000|2021-01-21 16:50:00|2001.8|1995.8|2000.5|1994.5|2001.8|1995.8|2000.5|1994.5|14
1611248100000|2021-01-21 16:55:00|2000.8|1994.8|2001.3|1995.3|2001.5|1995.5|2000.8|1994.8|9
1611248400000|2021-01-21 17:00:00|2001.5|1995.5|1998|1992|2001.5|1995.5|1995.5|1989.5|25
1611248700000|2021-01-21 17:05:00|1998.3|1992.3|1998.8|1992.8|1999|1993|1998|1992|10
1611249000000|2021-01-21 17:10:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1611249300000|2021-01-21 17:15:00|1998.5|1992.5|1998|1992|1999.3|1993.3|1998|1992|8
1611249900000|2021-01-21 17:25:00|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|2
1611250200000|2021-01-21 17:30:00|1997.8|1991.8|1999.5|1993.5|1999.8|1993.8|1997.8|1991.8|10
1611250500000|2021-01-21 17:35:00|1999.8|1993.8|1999.5|1993.5|2000.3|1994.3|1999.5|1993.5|6
1611250800000|2021-01-21 17:40:00|1999.8|1993.8|2000.3|1994.3|2000.3|1994.3|1999.3|1993.3|7
1611251100000|2021-01-21 17:45:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1611251400000|2021-01-21 17:50:00|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1611251700000|2021-01-21 17:55:00|2000.3|1994.3|2000|1994|2000.3|1994.3|2000|1994|2
1611277200000|2021-01-22 01:00:00|1998.3|1992.3|1999.1|1993.1|2000.5|1994.5|1998.3|1992.3|16
1611277500000|2021-01-22 01:05:00|1999|1993|1999.4|1993.4|1999.5|1993.5|1998|1992|29
1611277800000|2021-01-22 01:10:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1998.1|1992.1|41
1611278100000|2021-01-22 01:15:00|1999.5|1993.5|1998.8|1992.8|1999.6|1993.6|1998.8|1992.8|18
1611278400000|2021-01-22 01:20:00|1998.9|1992.9|1996.1|1990.1|1998.9|1992.9|1995.3|1989.3|25
1611278700000|2021-01-22 01:25:00|1996|1990|1996.5|1990.5|1997|1991|1995.8|1989.8|7
1611279000000|2021-01-22 01:30:00|1996.8|1990.8|1997.1|1991.1|1997.4|1991.4|1996.8|1990.8|4
1611279300000|2021-01-22 01:35:00|1997.4|1991.4|1998|1992|1998.5|1992.5|1997.4|1991.4|13
1611279600000|2021-01-22 01:40:00|1997.4|1991.4|1996.3|1990.3|1997.4|1991.4|1996.3|1990.3|21
1611279900000|2021-01-22 01:45:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1996.3|1990.3|5
1611280200000|2021-01-22 01:50:00|1996.3|1990.3|1996.5|1990.5|1996.6|1990.6|1995.5|1989.5|13
1611280500000|2021-01-22 01:55:00|1996.3|1990.3|1995.8|1989.8|1997|1991|1994.1|1988.1|73
1611280800000|2021-01-22 02:00:00|1995.6|1989.6|1994.3|1988.3|1996|1990|1992.9|1986.9|42
1611281100000|2021-01-22 02:05:00|1994|1988|1994.3|1988.3|1995|1989|1993.8|1987.8|17
1611281400000|2021-01-22 02:10:00|1994.6|1988.6|1993.3|1987.3|1995.3|1989.3|1993.3|1987.3|16
1611282300000|2021-01-22 02:25:00|1993.5|1987.5|1994|1988|1994|1988|1993.5|1987.5|2
1611282600000|2021-01-22 02:30:00|1993.9|1987.9|1990.4|1984.4|1993.9|1987.9|1990.1|1984.1|18
1611282900000|2021-01-22 02:35:00|1990.5|1984.5|1990.9|1984.9|1991.3|1985.3|1989.9|1983.9|16
1611283200000|2021-01-22 02:40:00|1991|1985|1990.5|1984.5|1993.3|1987.3|1990.5|1984.5|35
1611283500000|2021-01-22 02:45:00|1990.3|1984.3|1991|1985|1991.3|1985.3|1989.8|1983.8|29
1611283800000|2021-01-22 02:50:00|1990.8|1984.8|1989.4|1983.4|1990.8|1984.8|1989.4|1983.4|33
1611284100000|2021-01-22 02:55:00|1989.8|1983.8|1988.8|1982.8|1989.8|1983.8|1988.5|1982.5|16
1611284400000|2021-01-22 03:00:00|1988.5|1982.5|1989.5|1983.5|1989.8|1983.8|1985.4|1979.4|38
1611284700000|2021-01-22 03:05:00|1989.4|1983.4|1989.9|1983.9|1990|1984|1989|1983|18
1611285000000|2021-01-22 03:10:00|1990.1|1984.1|1989.8|1983.8|1990.9|1984.9|1989.6|1983.6|13
1611285300000|2021-01-22 03:15:00|1989.9|1983.9|1988.3|1982.3|1990.1|1984.1|1988.3|1982.3|12
1611285600000|2021-01-22 03:20:00|1988.6|1982.6|1989|1983|1989.3|1983.3|1988|1982|10
1611285900000|2021-01-22 03:25:00|1988.8|1982.8|1989.6|1983.6|1989.6|1983.6|1988.3|1982.3|15
1611286200000|2021-01-22 03:30:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|2
1611286500000|2021-01-22 03:35:00|1990.8|1984.8|1991.3|1985.3|1991.5|1985.5|1990.5|1984.5|10
1611286800000|2021-01-22 03:40:00|1991.1|1985.1|1990.8|1984.8|1991.1|1985.1|1990.8|1984.8|4
1611287100000|2021-01-22 03:45:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1611287400000|2021-01-22 03:50:00|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1611288000000|2021-01-22 04:00:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1991.3|1985.3|2
1611290100000|2021-01-22 04:35:00|1991.5|1985.5|1991.3|1985.3|1991.5|1985.5|1991.3|1985.3|2
1611290400000|2021-01-22 04:40:00|1991|1985|1991|1985|1991|1985|1991|1985|1
1611290700000|2021-01-22 04:45:00|1990.8|1984.8|1990.5|1984.5|1990.8|1984.8|1990.5|1984.5|2
1611291000000|2021-01-22 04:50:00|1990.6|1984.6|1990.5|1984.5|1990.9|1984.9|1990.5|1984.5|4
1611291300000|2021-01-22 04:55:00|1990.6|1984.6|1990.5|1984.5|1990.6|1984.6|1990.5|1984.5|2
1611292500000|2021-01-22 05:15:00|1990.3|1984.3|1988.9|1982.9|1990.5|1984.5|1988.9|1982.9|6
1611292800000|2021-01-22 05:20:00|1989|1983|1989|1983|1989.1|1983.1|1988.3|1982.3|6
1611293100000|2021-01-22 05:25:00|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1611293400000|2021-01-22 05:30:00|1988.8|1982.8|1989.5|1983.5|1990|1984|1988.4|1982.4|19
1611293700000|2021-01-22 05:35:00|1989.4|1983.4|1988.3|1982.3|1989.5|1983.5|1987.8|1981.8|15
1611294000000|2021-01-22 05:40:00|1988.4|1982.4|1988.4|1982.4|1988.5|1982.5|1988.4|1982.4|5
1611294300000|2021-01-22 05:45:00|1988.1|1982.1|1987.5|1981.5|1988.1|1982.1|1986.5|1980.5|10
1611294600000|2021-01-22 05:50:00|1988.1|1982.1|1987|1981|1988.5|1982.5|1987|1981|7
1611294900000|2021-01-22 05:55:00|1986.8|1980.8|1986.5|1980.5|1987|1981|1986|1980|19
1611295200000|2021-01-22 06:00:00|1986.3|1980.3|1986.1|1980.1|1986.8|1980.8|1985.3|1979.3|27
1611295500000|2021-01-22 06:05:00|1985.9|1979.9|1985.3|1979.3|1986.4|1980.4|1984.3|1978.3|33
1611295800000|2021-01-22 06:10:00|1985|1979|1984.5|1978.5|1986|1980|1983.5|1977.5|42
1611296100000|2021-01-22 06:15:00|1984.3|1978.3|1985|1979|1985|1979|1983.8|1977.8|7
1611296400000|2021-01-22 06:20:00|1984.8|1978.8|1985.3|1979.3|1986|1980|1984.1|1978.1|26
1611296700000|2021-01-22 06:25:00|1985.5|1979.5|1986.5|1980.5|1987.1|1981.1|1985.5|1979.5|29
1611297000000|2021-01-22 06:30:00|1986.4|1980.4|1989|1983|1989.3|1983.3|1985.5|1979.5|34
1611297300000|2021-01-22 06:35:00|1989.1|1983.1|1989.8|1983.8|1989.9|1983.9|1988.5|1982.5|26
1611297600000|2021-01-22 06:40:00|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1988|1982|25
1611297900000|2021-01-22 06:45:00|1989.5|1983.5|1987.8|1981.8|1990.4|1984.4|1987.8|1981.8|23
1611298200000|2021-01-22 06:50:00|1988.3|1982.3|1990.9|1984.9|1991.1|1985.1|1988.3|1982.3|20
1611298500000|2021-01-22 06:55:00|1990.6|1984.6|1987.8|1981.8|1990.6|1984.6|1987.6|1981.6|21
1611298800000|2021-01-22 07:00:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1987|1981|12
1611299100000|2021-01-22 07:05:00|1987.8|1981.8|1986.8|1980.8|1989|1983|1986.8|1980.8|17
1611299400000|2021-01-22 07:10:00|1987|1981|1987.4|1981.4|1987.5|1981.5|1986.5|1980.5|14
1611299700000|2021-01-22 07:15:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1987|1981|7
1611300000000|2021-01-22 07:20:00|1988.1|1982.1|1987.3|1981.3|1989|1983|1986.8|1980.8|24
1611300300000|2021-01-22 07:25:00|1987.4|1981.4|1987.5|1981.5|1989|1983|1987.4|1981.4|14
1611300600000|2021-01-22 07:30:00|1987.4|1981.4|1987.8|1981.8|1988|1982|1987.3|1981.3|13
1611300900000|2021-01-22 07:35:00|1987.5|1981.5|1989.5|1983.5|1989.5|1983.5|1986.8|1980.8|10
1611301200000|2021-01-22 07:40:00|1989.6|1983.6|1988.1|1982.1|1989.9|1983.9|1988.1|1982.1|13
1611301500000|2021-01-22 07:45:00|1988|1982|1988.5|1982.5|1989.5|1983.5|1988|1982|18
1611301800000|2021-01-22 07:50:00|1988.6|1982.6|1989|1983|1990|1984|1988.3|1982.3|15
1611302100000|2021-01-22 07:55:00|1988.5|1982.5|1987|1981|1989|1983|1987|1981|19
1611302400000|2021-01-22 08:00:00|1987.3|1981.3|1990.3|1984.3|1990.5|1984.5|1986.5|1980.5|38
1611302700000|2021-01-22 08:05:00|1990|1984|1988.8|1982.8|1990|1984|1988.8|1982.8|15
1611303000000|2021-01-22 08:10:00|1988.5|1982.5|1989.8|1983.8|1991|1985|1987.8|1981.8|25
1611303300000|2021-01-22 08:15:00|1989.5|1983.5|1986|1980|1989.5|1983.5|1986|1980|23
1611303600000|2021-01-22 08:20:00|1986.3|1980.3|1984.5|1978.5|1986.3|1980.3|1984.3|1978.3|31
1611303900000|2021-01-22 08:25:00|1984.3|1978.3|1985.3|1979.3|1986.3|1980.3|1984.3|1978.3|26
1611304200000|2021-01-22 08:30:00|1985|1979|1985|1979|1985.8|1979.8|1984.3|1978.3|22
1611304500000|2021-01-22 08:35:00|1985.8|1979.8|1987.8|1981.8|1987.8|1981.8|1985.8|1979.8|9
1611304800000|2021-01-22 08:40:00|1988|1982|1987.5|1981.5|1988|1982|1986.5|1980.5|25
1611305100000|2021-01-22 08:45:00|1987.3|1981.3|1987|1981|1987.8|1981.8|1986.8|1980.8|12
1611305400000|2021-01-22 08:50:00|1986.8|1980.8|1988.8|1982.8|1988.8|1982.8|1986.8|1980.8|11
1611305700000|2021-01-22 08:55:00|1988.5|1982.5|1989.3|1983.3|1991.3|1985.3|1988.5|1982.5|17
1611306000000|2021-01-22 09:00:00|1989.8|1983.8|1993.8|1987.8|1994.3|1988.3|1989.8|1983.8|37
1611306300000|2021-01-22 09:05:00|1994|1988|1990|1984|1994|1988|1989.8|1983.8|25
1611306600000|2021-01-22 09:10:00|1989.8|1983.8|1990|1984|1990.8|1984.8|1988.5|1982.5|22
1611306900000|2021-01-22 09:15:00|1989.8|1983.8|1988.8|1982.8|1989.8|1983.8|1988.3|1982.3|19
1611307200000|2021-01-22 09:20:00|1989.3|1983.3|1988.3|1982.3|1989.3|1983.3|1987.8|1981.8|7
1611307500000|2021-01-22 09:25:00|1988|1982|1986.8|1980.8|1988|1982|1986.3|1980.3|13
1611307800000|2021-01-22 09:30:00|1987|1981|1987.8|1981.8|1988.3|1982.3|1986.8|1980.8|16
1611308100000|2021-01-22 09:35:00|1987.3|1981.3|1988.8|1982.8|1988.8|1982.8|1986.8|1980.8|17
1611308400000|2021-01-22 09:40:00|1988.5|1982.5|1986.5|1980.5|1988.5|1982.5|1984.8|1978.8|26
1611308700000|2021-01-22 09:45:00|1986.3|1980.3|1988.4|1982.4|1988.6|1982.6|1984.3|1978.3|44
1611309000000|2021-01-22 09:50:00|1988.6|1982.6|1987.4|1981.4|1989.6|1983.6|1987.4|1981.4|24
1611309300000|2021-01-22 09:55:00|1987.9|1981.9|1985.9|1979.9|1988.1|1982.1|1985.9|1979.9|17
1611309600000|2021-01-22 10:00:00|1986.1|1980.1|1984.1|1978.1|1986.4|1980.4|1982.9|1976.9|41
1611309900000|2021-01-22 10:05:00|1984.4|1978.4|1983.9|1977.9|1984.9|1978.9|1982.9|1976.9|13
1611310200000|2021-01-22 10:10:00|1984.1|1978.1|1984.1|1978.1|1985.1|1979.1|1983.9|1977.9|19
1611310500000|2021-01-22 10:15:00|1983.9|1977.9|1982|1976|1984.4|1978.4|1981.8|1975.8|20
1611310800000|2021-01-22 10:20:00|1982.3|1976.3|1983.8|1977.8|1983.8|1977.8|1981|1975|19
1611311100000|2021-01-22 10:25:00|1984|1978|1984|1978|1984.8|1978.8|1982.8|1976.8|26
1611311400000|2021-01-22 10:30:00|1983.8|1977.8|1981.8|1975.8|1983.8|1977.8|1980.8|1974.8|16
1611311700000|2021-01-22 10:35:00|1981.5|1975.5|1980.3|1974.3|1981.8|1975.8|1978.3|1972.3|18
1611312000000|2021-01-22 10:40:00|1980|1974|1980.3|1974.3|1980.8|1974.8|1979.8|1973.8|12
1611312300000|2021-01-22 10:45:00|1980.5|1974.5|1982.3|1976.3|1982.8|1976.8|1980.3|1974.3|13
1611312600000|2021-01-22 10:50:00|1982|1976|1980.8|1974.8|1982.8|1976.8|1980.5|1974.5|22
1611312900000|2021-01-22 10:55:00|1981|1975|1981.3|1975.3|1982.3|1976.3|1981|1975|12
1611313200000|2021-01-22 11:00:00|1981.8|1975.8|1981.8|1975.8|1982.5|1976.5|1981.8|1975.8|9
1611313500000|2021-01-22 11:05:00|1982.3|1976.3|1981.8|1975.8|1982.3|1976.3|1981.3|1975.3|7
1611313800000|2021-01-22 11:10:00|1982|1976|1981.3|1975.3|1983|1977|1980.8|1974.8|18
1611314100000|2021-01-22 11:15:00|1981|1975|1981.5|1975.5|1981.5|1975.5|1980|1974|13
1611314400000|2021-01-22 11:20:00|1981.8|1975.8|1980.8|1974.8|1982.3|1976.3|1979.3|1973.3|20
1611314700000|2021-01-22 11:25:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.3|1973.3|18
1611315000000|2021-01-22 11:30:00|1980|1974|1979.3|1973.3|1980|1974|1978.8|1972.8|19
1611315300000|2021-01-22 11:35:00|1979|1973|1977.3|1971.3|1979|1973|1977.3|1971.3|24
1611315600000|2021-01-22 11:40:00|1977.5|1971.5|1978.5|1972.5|1978.8|1972.8|1977.5|1971.5|13
1611315900000|2021-01-22 11:45:00|1978.8|1972.8|1979.3|1973.3|1979.8|1973.8|1978.5|1972.5|34
1611316200000|2021-01-22 11:50:00|1979|1973|1977.3|1971.3|1979|1973|1977|1971|29
1611316500000|2021-01-22 11:55:00|1977.5|1971.5|1976.3|1970.3|1978.5|1972.5|1976.3|1970.3|19
1611316800000|2021-01-22 12:00:00|1976|1970|1976.8|1970.8|1977.3|1971.3|1975.3|1969.3|20
1611317100000|2021-01-22 12:05:00|1977|1971|1977.3|1971.3|1978.8|1972.8|1977|1971|25
1611317400000|2021-01-22 12:10:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1977|1971|22
1611317700000|2021-01-22 12:15:00|1978.3|1972.3|1979.3|1973.3|1979.3|1973.3|1978|1972|16
1611318000000|2021-01-22 12:20:00|1979|1973|1979.3|1973.3|1979.5|1973.5|1978.8|1972.8|12
1611318300000|2021-01-22 12:25:00|1979|1973|1978.8|1972.8|1979.8|1973.8|1978|1972|28
1611318600000|2021-01-22 12:30:00|1978.5|1972.5|1978.3|1972.3|1979.3|1973.3|1977.5|1971.5|34
1611318900000|2021-01-22 12:35:00|1978.5|1972.5|1978.3|1972.3|1979.3|1973.3|1978|1972|12
1611319200000|2021-01-22 12:40:00|1977.8|1971.8|1978.3|1972.3|1978.5|1972.5|1977.8|1971.8|5
1611319500000|2021-01-22 12:45:00|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|2
1611319800000|2021-01-22 12:50:00|1978|1972|1977.8|1971.8|1979|1973|1977.3|1971.3|35
1611320100000|2021-01-22 12:55:00|1977.5|1971.5|1979.8|1973.8|1980.3|1974.3|1977.5|1971.5|66
1611320400000|2021-01-22 13:00:00|1979.5|1973.5|1976.5|1970.5|1979.8|1973.8|1975.8|1969.8|74
1611320700000|2021-01-22 13:05:00|1976.3|1970.3|1975.8|1969.8|1976.8|1970.8|1973.8|1967.8|82
1611321000000|2021-01-22 13:10:00|1975.5|1969.5|1979|1973|1980.5|1974.5|1975|1969|67
1611321300000|2021-01-22 13:15:00|1978.8|1972.8|1979.3|1973.3|1979.8|1973.8|1976.8|1970.8|47
1611321600000|2021-01-22 13:20:00|1978.5|1972.5|1980.5|1974.5|1980.5|1974.5|1976.3|1970.3|52
1611321900000|2021-01-22 13:25:00|1980.3|1974.3|1980.8|1974.8|1981|1975|1979|1973|32
1611322200000|2021-01-22 13:30:00|1980.5|1974.5|1981.8|1975.8|1982|1976|1980|1974|30
1611322500000|2021-01-22 13:35:00|1981.5|1975.5|1981|1975|1981.8|1975.8|1980.3|1974.3|33
1611322800000|2021-01-22 13:40:00|1981.3|1975.3|1983.3|1977.3|1983.5|1977.5|1981.3|1975.3|24
1611323100000|2021-01-22 13:45:00|1983.5|1977.5|1984.3|1978.3|1984.3|1978.3|1983|1977|18
1611323400000|2021-01-22 13:50:00|1983.8|1977.8|1985.3|1979.3|1985.8|1979.8|1982.5|1976.5|36
1611323700000|2021-01-22 13:55:00|1985|1979|1982.8|1976.8|1985.3|1979.3|1982.8|1976.8|27
1611324000000|2021-01-22 14:00:00|1983|1977|1985.3|1979.3|1985.5|1979.5|1983|1977|24
1611324300000|2021-01-22 14:05:00|1985|1979|1981.5|1975.5|1985|1979|1980.3|1974.3|59
1611324600000|2021-01-22 14:10:00|1981.8|1975.8|1981.3|1975.3|1982.5|1976.5|1980.5|1974.5|73
1611324900000|2021-01-22 14:15:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1980.3|1974.3|55
1611325200000|2021-01-22 14:20:00|1982|1976|1980.8|1974.8|1982|1976|1980|1974|48
1611325500000|2021-01-22 14:25:00|1981|1975|1985|1979|1985|1979|1980.8|1974.8|52
1611325800000|2021-01-22 14:30:00|1985.5|1979.5|1984|1978|1985.5|1979.5|1982.5|1976.5|50
1611326100000|2021-01-22 14:35:00|1984.5|1978.5|1985.5|1979.5|1985.5|1979.5|1983|1977|41
1611326400000|2021-01-22 14:40:00|1985.3|1979.3|1988.8|1982.8|1989.8|1983.8|1985.3|1979.3|51
1611326700000|2021-01-22 14:45:00|1988.5|1982.5|1994.3|1988.3|1994.8|1988.8|1988.3|1982.3|91
1611327000000|2021-01-22 14:50:00|1994.5|1988.5|1990.5|1984.5|1994.5|1988.5|1990.3|1984.3|56
1611327300000|2021-01-22 14:55:00|1990.8|1984.8|1995.8|1989.8|1995.8|1989.8|1989.3|1983.3|49
1611327600000|2021-01-22 15:00:00|1995.3|1989.3|1995.8|1989.8|1997.3|1991.3|1995|1989|47
1611327900000|2021-01-22 15:05:00|1996|1990|1996.5|1990.5|1997.8|1991.8|1996|1990|49
1611328200000|2021-01-22 15:10:00|1996.8|1990.8|1996.8|1990.8|1997.8|1991.8|1995.3|1989.3|44
1611328500000|2021-01-22 15:15:00|1997|1991|1997.3|1991.3|1998.5|1992.5|1997|1991|24
1611328800000|2021-01-22 15:20:00|1997.5|1991.5|1995.8|1989.8|1997.8|1991.8|1995.5|1989.5|36
1611329100000|2021-01-22 15:25:00|1996|1990|1995.8|1989.8|1996|1990|1994.5|1988.5|18
1611329400000|2021-01-22 15:30:00|1996|1990|1995.8|1989.8|1996.8|1990.8|1995.3|1989.3|14
1611329700000|2021-01-22 15:35:00|1996|1990|1997.3|1991.3|1997.8|1991.8|1995|1989|36
1611330000000|2021-01-22 15:40:00|1997|1991|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|19
1611330300000|2021-01-22 15:45:00|1996.5|1990.5|1996.5|1990.5|1996.8|1990.8|1995.3|1989.3|20
1611330600000|2021-01-22 15:50:00|1996.3|1990.3|1995.8|1989.8|1996.8|1990.8|1995.5|1989.5|30
1611330900000|2021-01-22 15:55:00|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1996|1990|18
1611331200000|2021-01-22 16:00:00|1997|1991|1997|1991|1998.3|1992.3|1995.5|1989.5|26
1611331500000|2021-01-22 16:05:00|1997.3|1991.3|1998.3|1992.3|1998.3|1992.3|1997|1991|15
1611331800000|2021-01-22 16:10:00|1997.8|1991.8|1997.8|1991.8|1998.8|1992.8|1997.5|1991.5|11
1611332100000|2021-01-22 16:15:00|1997.5|1991.5|1997.3|1991.3|1998.3|1992.3|1997|1991|11
1611332400000|2021-01-22 16:20:00|1997|1991|1997.5|1991.5|1998.3|1992.3|1997|1991|20
1611332700000|2021-01-22 16:25:00|1997.3|1991.3|1998.3|1992.3|1998.8|1992.8|1996.8|1990.8|36
1611333000000|2021-01-22 16:30:00|1998.5|1992.5|1997.5|1991.5|1998.8|1992.8|1995.5|1989.5|88
1611333300000|2021-01-22 16:35:00|1997|1991|1998|1992|1998.5|1992.5|1997|1991|30
1611333600000|2021-01-22 16:40:00|1998.3|1992.3|1998.8|1992.8|1999.5|1993.5|1998|1992|26
1611333900000|2021-01-22 16:45:00|1999|1993|1999.5|1993.5|1999.5|1993.5|1998.3|1992.3|26
1611334200000|2021-01-22 16:50:00|1999.8|1993.8|1998.5|1992.5|1999.8|1993.8|1998.3|1992.3|23
1611334500000|2021-01-22 16:55:00|1998.8|1992.8|1999.3|1993.3|1999.3|1993.3|1998.3|1992.3|11
1611334800000|2021-01-22 17:00:00|1999|1993|2000.3|1994.3|2000.8|1994.8|1998.8|1992.8|15
1611335400000|2021-01-22 17:10:00|2000.5|1994.5|2000.3|1994.3|2000.8|1994.8|2000.3|1994.3|8
1611335700000|2021-01-22 17:15:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1611336000000|2021-01-22 17:20:00|2000.8|1994.8|2000.3|1994.3|2000.8|1994.8|2000.3|1994.3|3
1611336600000|2021-01-22 17:30:00|2000.5|1994.5|1998|1992|2000.8|1994.8|1997.8|1991.8|10
1611336900000|2021-01-22 17:35:00|1998.3|1992.3|1998.3|1992.3|1999|1993|1997.8|1991.8|14
1611337200000|2021-01-22 17:40:00|1998|1992|1998.3|1992.3|1998.5|1992.5|1998|1992|4
1611337500000|2021-01-22 17:45:00|1998.8|1992.8|1999|1993|1999|1993|1998.8|1992.8|2
1611337800000|2021-01-22 17:50:00|1998.3|1992.3|1999.3|1993.3|1999.3|1993.3|1998.3|1992.3|4
1611338100000|2021-01-22 17:55:00|1999.5|1993.5|2000.3|1994.3|2000.8|1994.8|1999.5|1993.5|4
1611536400000|2021-01-25 01:00:00|2001.5|1989.5|1997.8|1991.8|2001.5|1993.3|1997.4|1989.5|33
1611536700000|2021-01-25 01:05:00|1997.6|1991.6|1997.8|1991.8|1998.6|1992.6|1997.3|1991.3|39
1611537000000|2021-01-25 01:10:00|1998|1992|2000.4|1994.4|2000.9|1994.9|1997.5|1991.5|41
1611537300000|2021-01-25 01:15:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1611537600000|2021-01-25 01:20:00|2000.3|1994.3|1999.1|1993.1|2000.3|1994.3|1998.8|1992.8|10
1611537900000|2021-01-25 01:25:00|1999.8|1993.8|2000|1994|2000.4|1994.4|1999.5|1993.5|10
1611538200000|2021-01-25 01:30:00|1999.8|1993.8|1998|1992|1999.9|1993.9|1997.4|1991.4|51
1611538500000|2021-01-25 01:35:00|1998.1|1992.1|1997.6|1991.6|1998.6|1992.6|1997.4|1991.4|23
1611538800000|2021-01-25 01:40:00|1997.4|1991.4|1997.6|1991.6|1998.3|1992.3|1997.3|1991.3|19
1611539100000|2021-01-25 01:45:00|1997.8|1991.8|1996.6|1990.6|1997.8|1991.8|1996.5|1990.5|28
1611539400000|2021-01-25 01:50:00|1996.5|1990.5|1996.4|1990.4|1996.6|1990.6|1995.1|1989.1|48
1611539700000|2021-01-25 01:55:00|1996.3|1990.3|1995.4|1989.4|1996.5|1990.5|1995.3|1989.3|21
1611540000000|2021-01-25 02:00:00|1995.3|1989.3|1996.4|1990.4|1996.4|1990.4|1994.9|1988.9|12
1611540300000|2021-01-25 02:05:00|1996.5|1990.5|1997.4|1991.4|1997.4|1991.4|1996.3|1990.3|6
1611540600000|2021-01-25 02:10:00|1997.1|1991.1|1995.8|1989.8|1997.1|1991.1|1994.5|1988.5|15
1611540900000|2021-01-25 02:15:00|1995.5|1989.5|1994.9|1988.9|1995.5|1989.5|1994.5|1988.5|11
1611541200000|2021-01-25 02:20:00|1995.1|1989.1|1996.1|1990.1|1996.1|1990.1|1995.1|1989.1|2
1611541500000|2021-01-25 02:25:00|1996.3|1990.3|1996.6|1990.6|1996.6|1990.6|1996.3|1990.3|2
1611541800000|2021-01-25 02:30:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1995.3|1989.3|31
1611542100000|2021-01-25 02:35:00|1996.8|1990.8|1996|1990|1997.5|1991.5|1996|1990|15
1611542400000|2021-01-25 02:40:00|1996.4|1990.4|1997.5|1991.5|1997.8|1991.8|1996.4|1990.4|6
1611542700000|2021-01-25 02:45:00|1997.6|1991.6|1997|1991|1997.6|1991.6|1996.9|1990.9|7
1611543000000|2021-01-25 02:50:00|1997.3|1991.3|1998.8|1992.8|1998.8|1992.8|1997.3|1991.3|15
1611543300000|2021-01-25 02:55:00|1998.5|1992.5|1997|1991|1998.5|1992.5|1996.8|1990.8|19
1611543600000|2021-01-25 03:00:00|1996.8|1990.8|1996.1|1990.1|1997|1991|1995.6|1989.6|21
1611543900000|2021-01-25 03:05:00|1996|1990|1994.9|1988.9|1996|1990|1994.6|1988.6|23
1611544200000|2021-01-25 03:10:00|1995.1|1989.1|1995.3|1989.3|1995.4|1989.4|1995.1|1989.1|4
1611544500000|2021-01-25 03:15:00|1995|1989|1995.8|1989.8|1996|1990|1994.9|1988.9|12
1611544800000|2021-01-25 03:20:00|1996|1990|1996|1990|1996.5|1990.5|1995.5|1989.5|23
1611545100000|2021-01-25 03:25:00|1996.1|1990.1|1996.3|1990.3|1996.3|1990.3|1996|1990|4
1611545400000|2021-01-25 03:30:00|1996.1|1990.1|1995.8|1989.8|1996.1|1990.1|1995.5|1989.5|6
1611546300000|2021-01-25 03:45:00|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1611546600000|2021-01-25 03:50:00|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1611548400000|2021-01-25 04:20:00|1996.3|1990.3|1996.4|1990.4|1996.4|1990.4|1996.3|1990.3|2
1611548700000|2021-01-25 04:25:00|1996.6|1990.6|1997.3|1991.3|1997.3|1991.3|1996.6|1990.6|2
1611549600000|2021-01-25 04:40:00|1997|1991|1997|1991|1997|1991|1997|1991|1
1611550500000|2021-01-25 04:55:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.5|1990.5|3
1611550800000|2021-01-25 05:00:00|1996.9|1990.9|1997|1991|1997|1991|1996.9|1990.9|2
1611551400000|2021-01-25 05:10:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1611552600000|2021-01-25 05:30:00|1997.5|1991.5|1994.6|1988.6|1998.8|1992.8|1994.5|1988.5|52
1611552900000|2021-01-25 05:35:00|1994.9|1988.9|1994.6|1988.6|1995.4|1989.4|1993.5|1987.5|20
1611553200000|2021-01-25 05:40:00|1994.9|1988.9|1995.6|1989.6|1996.9|1990.9|1994.9|1988.9|26
1611553500000|2021-01-25 05:45:00|1995.8|1989.8|1996.3|1990.3|1996.3|1990.3|1995.6|1989.6|4
1611553800000|2021-01-25 05:50:00|1996.4|1990.4|1995.1|1989.1|1996.4|1990.4|1995|1989|8
1611554100000|2021-01-25 05:55:00|1995.4|1989.4|1996.3|1990.3|1996.3|1990.3|1995.4|1989.4|12
1611554400000|2021-01-25 06:00:00|1996.4|1990.4|1997.5|1991.5|1997.6|1991.6|1996.4|1990.4|24
1611554700000|2021-01-25 06:05:00|1997.8|1991.8|1998.4|1992.4|1998.5|1992.5|1997.4|1991.4|17
1611555000000|2021-01-25 06:10:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1996.9|1990.9|28
1611555300000|2021-01-25 06:15:00|1998.3|1992.3|1996.5|1990.5|1998.3|1992.3|1996.5|1990.5|17
1611555600000|2021-01-25 06:20:00|1996.3|1990.3|1996.5|1990.5|1996.5|1990.5|1995.5|1989.5|12
1611555900000|2021-01-25 06:25:00|1996.8|1990.8|1998.3|1992.3|1998.5|1992.5|1996.5|1990.5|29
1611556200000|2021-01-25 06:30:00|1998.5|1992.5|2000.8|1994.8|2000.9|1994.9|1998.5|1992.5|30
1611556500000|2021-01-25 06:35:00|2000.5|1994.5|2001.8|1995.8|2002|1996|2000.5|1994.5|21
1611556800000|2021-01-25 06:40:00|2002|1996|2003|1997|2003|1997|2001.4|1995.4|22
1611557100000|2021-01-25 06:45:00|2002.8|1996.8|2004|1998|2004|1998|2002.5|1996.5|22
1611557400000|2021-01-25 06:50:00|2004.3|1998.3|2002.4|1996.4|2004.5|1998.5|2002.4|1996.4|25
1611557700000|2021-01-25 06:55:00|2002.5|1996.5|2003.4|1997.4|2003.5|1997.5|2002.4|1996.4|33
1611558000000|2021-01-25 07:00:00|2003.3|1997.3|2003.5|1997.5|2003.8|1997.8|2003.1|1997.1|10
1611558300000|2021-01-25 07:05:00|2003.6|1997.6|2003.6|1997.6|2003.8|1997.8|2003.3|1997.3|7
1611558600000|2021-01-25 07:10:00|2003.4|1997.4|2003.1|1997.1|2003.4|1997.4|2003.1|1997.1|6
1611558900000|2021-01-25 07:15:00|2003.4|1997.4|2003.3|1997.3|2003.4|1997.4|2003.1|1997.1|6
1611559200000|2021-01-25 07:20:00|2003.1|1997.1|2002.4|1996.4|2003.4|1997.4|2002.4|1996.4|5
1611559500000|2021-01-25 07:25:00|2002.6|1996.6|2002.8|1996.8|2002.8|1996.8|2002.6|1996.6|2
1611559800000|2021-01-25 07:30:00|2002.5|1996.5|2002.3|1996.3|2002.5|1996.5|2002.3|1996.3|4
1611560100000|2021-01-25 07:35:00|2002.5|1996.5|2000.5|1994.5|2002.5|1996.5|2000.4|1994.4|11
1611560400000|2021-01-25 07:40:00|2000.6|1994.6|2001|1995|2001.3|1995.3|1999.9|1993.9|17
1611560700000|2021-01-25 07:45:00|2001.3|1995.3|2001.4|1995.4|2001.4|1995.4|2001.3|1995.3|2
1611561000000|2021-01-25 07:50:00|2001.6|1995.6|2002|1996|2002|1996|2001.6|1995.6|5
1611561300000|2021-01-25 07:55:00|2002.5|1996.5|2004.3|1998.3|2004.5|1998.5|2001.8|1995.8|15
1611561600000|2021-01-25 08:00:00|2004.5|1998.5|2001|1995|2004.8|1998.8|2001|1995|33
1611561900000|2021-01-25 08:05:00|2001.3|1995.3|2000.3|1994.3|2001.3|1995.3|1999.3|1993.3|21
1611562200000|2021-01-25 08:10:00|2000.5|1994.5|2000.8|1994.8|2001|1995|2000.5|1994.5|4
1611562500000|2021-01-25 08:15:00|2001|1995|2000.5|1994.5|2001.8|1995.8|2000.5|1994.5|25
1611562800000|2021-01-25 08:20:00|2000.3|1994.3|2001.8|1995.8|2002|1996|1999.5|1993.5|14
1611563100000|2021-01-25 08:25:00|2001.5|1995.5|2003|1997|2003|1997|2000.8|1994.8|28
1611563400000|2021-01-25 08:30:00|2003.3|1997.3|2003.3|1997.3|2004.5|1998.5|2003|1997|20
1611563700000|2021-01-25 08:35:00|2003.5|1997.5|2004.5|1998.5|2004.5|1998.5|2002.8|1996.8|20
1611564000000|2021-01-25 08:40:00|2004.8|1998.8|2005.5|1999.5|2005.8|1999.8|2004.5|1998.5|20
1611564300000|2021-01-25 08:45:00|2005.8|1999.8|2006.3|2000.3|2006.3|2000.3|2005.5|1999.5|9
1611564600000|2021-01-25 08:50:00|2006|2000|2005|1999|2006|2000|2005|1999|6
1611564900000|2021-01-25 08:55:00|2004.8|1998.8|2003.3|1997.3|2005|1999|2003.3|1997.3|17
1611565200000|2021-01-25 09:00:00|2003.5|1997.5|2004.8|1998.8|2006.5|2000.5|2003.5|1997.5|47
1611565500000|2021-01-25 09:05:00|2004.5|1998.5|2005|1999|2005.3|1999.3|2004.3|1998.3|15
1611565800000|2021-01-25 09:10:00|2004.8|1998.8|2005|1999|2005|1999|2004.8|1998.8|2
1611566100000|2021-01-25 09:15:00|2004.8|1998.8|2004|1998|2005.3|1999.3|2003.8|1997.8|27
1611566400000|2021-01-25 09:20:00|2004.3|1998.3|2004.3|1998.3|2004.3|1998.3|2004|1998|7
1611566700000|2021-01-25 09:25:00|2004|1998|2004|1998|2004.3|1998.3|2003.5|1997.5|13
1611567000000|2021-01-25 09:30:00|2004.3|1998.3|2004|1998|2004.3|1998.3|2003.8|1997.8|12
1611567300000|2021-01-25 09:35:00|2004.3|1998.3|2003.3|1997.3|2004.3|1998.3|2003.3|1997.3|9
1611567600000|2021-01-25 09:40:00|2003|1997|2005|1999|2005|1999|2003|1997|13
1611567900000|2021-01-25 09:45:00|2005.5|1999.5|2006.3|2000.3|2006.3|2000.3|2005|1999|12
1611568200000|2021-01-25 09:50:00|2006|2000|2006.8|2000.8|2007|2001|2005.8|1999.8|13
1611568500000|2021-01-25 09:55:00|2007|2001|2006.8|2000.8|2007|2001|2006|2000|11
1611568800000|2021-01-25 10:00:00|2007|2001|2006.5|2000.5|2007.8|2001.8|2006.3|2000.3|21
1611569100000|2021-01-25 10:05:00|2006.8|2000.8|2008.3|2002.3|2008.5|2002.5|2006.8|2000.8|15
1611569400000|2021-01-25 10:10:00|2008.5|2002.5|2007.3|2001.3|2008.8|2002.8|2007.3|2001.3|16
1611569700000|2021-01-25 10:15:00|2007.5|2001.5|2010.8|2004.8|2011|2005|2007.5|2001.5|20
1611570000000|2021-01-25 10:20:00|2010.3|2004.3|2008.8|2002.8|2010.3|2004.3|2008.3|2002.3|17
1611570300000|2021-01-25 10:25:00|2009|2003|2009.8|2003.8|2010.3|2004.3|2009|2003|8
1611570600000|2021-01-25 10:30:00|2009.5|2003.5|2009.5|2003.5|2009.8|2003.8|2008.5|2002.5|14
1611570900000|2021-01-25 10:35:00|2009.8|2003.8|2009.5|2003.5|2009.8|2003.8|2009.3|2003.3|6
1611571200000|2021-01-25 10:40:00|2009.8|2003.8|2008.8|2002.8|2009.8|2003.8|2008|2002|14
1611571500000|2021-01-25 10:45:00|2009|2003|2010|2004|2010|2004|2008.8|2002.8|10
1611571800000|2021-01-25 10:50:00|2010.3|2004.3|2011.8|2005.8|2011.8|2005.8|2009.5|2003.5|20
1611572100000|2021-01-25 10:55:00|2011.5|2005.5|2011.3|2005.3|2011.8|2005.8|2011.3|2005.3|12
1611572400000|2021-01-25 11:00:00|2011.5|2005.5|2011.5|2005.5|2011.8|2005.8|2011.5|2005.5|3
1611572700000|2021-01-25 11:05:00|2011.8|2005.8|2012.8|2006.8|2013.5|2007.5|2011.3|2005.3|15
1611573000000|2021-01-25 11:10:00|2012.5|2006.5|2013.8|2007.8|2013.8|2007.8|2012.3|2006.3|13
1611573300000|2021-01-25 11:15:00|2013.5|2007.5|2013.3|2007.3|2013.5|2007.5|2013|2007|4
1611573600000|2021-01-25 11:20:00|2013|2007|2012.5|2006.5|2013|2007|2012.3|2006.3|11
1611573900000|2021-01-25 11:25:00|2012.8|2006.8|2012.5|2006.5|2012.8|2006.8|2012.5|2006.5|2
1611574200000|2021-01-25 11:30:00|2012.3|2006.3|2010|2004|2012.3|2006.3|2009.8|2003.8|19
1611574500000|2021-01-25 11:35:00|2009.8|2003.8|2010.5|2004.5|2010.8|2004.8|2009.8|2003.8|4
1611574800000|2021-01-25 11:40:00|2010.3|2004.3|2009.8|2003.8|2010.3|2004.3|2009.8|2003.8|2
1611575100000|2021-01-25 11:45:00|2009.5|2003.5|2010.8|2004.8|2010.8|2004.8|2008|2002|31
1611575400000|2021-01-25 11:50:00|2011|2005|2013|2007|2013|2007|2011|2005|23
1611575700000|2021-01-25 11:55:00|2012.8|2006.8|2011.3|2005.3|2012.8|2006.8|2011.3|2005.3|12
1611576000000|2021-01-25 12:00:00|2011|2005|2010|2004|2011|2005|2010|2004|5
1611576300000|2021-01-25 12:05:00|2009.3|2003.3|2012.3|2006.3|2012.3|2006.3|2008.8|2002.8|19
1611576600000|2021-01-25 12:10:00|2012|2006|2011.8|2005.8|2012.3|2006.3|2011.5|2005.5|10
1611576900000|2021-01-25 12:15:00|2011.3|2005.3|2011|2005|2011.5|2005.5|2011|2005|8
1611577200000|2021-01-25 12:20:00|2010.8|2004.8|2012.3|2006.3|2012.3|2006.3|2010.8|2004.8|18
1611577500000|2021-01-25 12:25:00|2012.5|2006.5|2012.8|2006.8|2014|2008|2012.5|2006.5|19
1611577800000|2021-01-25 12:30:00|2012.5|2006.5|2011.5|2005.5|2012.5|2006.5|2010.3|2004.3|22
1611578100000|2021-01-25 12:35:00|2011.3|2005.3|2010.3|2004.3|2011.3|2005.3|2009.5|2003.5|27
1611578400000|2021-01-25 12:40:00|2010|2004|2009.3|2003.3|2010.3|2004.3|2009.3|2003.3|9
1611578700000|2021-01-25 12:45:00|2009.5|2003.5|2009.8|2003.8|2010.3|2004.3|2009.3|2003.3|21
1611579000000|2021-01-25 12:50:00|2009.5|2003.5|2009.8|2003.8|2011.3|2005.3|2009|2003|20
1611579300000|2021-01-25 12:55:00|2009.5|2003.5|2009.8|2003.8|2010.5|2004.5|2008.3|2002.3|48
1611579600000|2021-01-25 13:00:00|2010|2004|2010.8|2004.8|2012|2006|2009.8|2003.8|70
1611579900000|2021-01-25 13:05:00|2010.5|2004.5|2010|2004|2011.3|2005.3|2009.3|2003.3|49
1611580200000|2021-01-25 13:10:00|2010.3|2004.3|2011.3|2005.3|2011.3|2005.3|2008.8|2002.8|38
1611580500000|2021-01-25 13:15:00|2011.5|2005.5|2010.3|2004.3|2012.3|2006.3|2010.3|2004.3|29
1611580800000|2021-01-25 13:20:00|2010|2004|2010.8|2004.8|2011.5|2005.5|2009.5|2003.5|24
1611581100000|2021-01-25 13:25:00|2010.5|2004.5|2009.8|2003.8|2010.5|2004.5|2009.8|2003.8|10
1611581400000|2021-01-25 13:30:00|2010|2004|2010|2004|2010.3|2004.3|2009.3|2003.3|26
1611581700000|2021-01-25 13:35:00|2009.8|2003.8|2011.3|2005.3|2011.3|2005.3|2009.3|2003.3|26
1611582000000|2021-01-25 13:40:00|2011|2005|2010.8|2004.8|2011.5|2005.5|2010.5|2004.5|15
1611582300000|2021-01-25 13:45:00|2011|2005|2011.5|2005.5|2012.3|2006.3|2011|2005|10
1611582600000|2021-01-25 13:50:00|2011.3|2005.3|2011.5|2005.5|2011.8|2005.8|2011|2005|17
1611582900000|2021-01-25 13:55:00|2011|2005|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|10
1611583200000|2021-01-25 14:00:00|2012|2006|2012|2006|2013|2007|2012|2006|8
1611583500000|2021-01-25 14:05:00|2011.8|2005.8|2011.3|2005.3|2011.8|2005.8|2011|2005|13
1611583800000|2021-01-25 14:10:00|2010.8|2004.8|2010.8|2004.8|2010.8|2004.8|2009.5|2003.5|21
1611584100000|2021-01-25 14:15:00|2011.3|2005.3|2011.5|2005.5|2013.3|2007.3|2011.3|2005.3|23
1611584400000|2021-01-25 14:20:00|2011.8|2005.8|2011.5|2005.5|2012.5|2006.5|2011.3|2005.3|13
1611584700000|2021-01-25 14:25:00|2011.3|2005.3|2010|2004|2011.3|2005.3|2009.5|2003.5|16
1611585000000|2021-01-25 14:30:00|2009.8|2003.8|2011.3|2005.3|2011.8|2005.8|2009.3|2003.3|26
1611585300000|2021-01-25 14:35:00|2011.5|2005.5|2011|2005|2012.3|2006.3|2011|2005|15
1611585600000|2021-01-25 14:40:00|2011.3|2005.3|2011.8|2005.8|2013|2007|2011.3|2005.3|18
1611585900000|2021-01-25 14:45:00|2011.5|2005.5|2011.3|2005.3|2011.5|2005.5|2010.3|2004.3|35
1611586200000|2021-01-25 14:50:00|2011|2005|2009.8|2003.8|2011.3|2005.3|2009.8|2003.8|25
1611586500000|2021-01-25 14:55:00|2009.5|2003.5|2007.3|2001.3|2009.8|2003.8|2007|2001|24
1611586800000|2021-01-25 15:00:00|2007|2001|2007.3|2001.3|2008.5|2002.5|2006.3|2000.3|40
1611587100000|2021-01-25 15:05:00|2007.5|2001.5|2007.8|2001.8|2009.3|2003.3|2007|2001|15
1611587400000|2021-01-25 15:10:00|2007.5|2001.5|2008.5|2002.5|2008.5|2002.5|2006.3|2000.3|42
1611587700000|2021-01-25 15:15:00|2008.8|2002.8|2010.8|2004.8|2010.8|2004.8|2008.8|2002.8|33
1611588000000|2021-01-25 15:20:00|2010.5|2004.5|2013.8|2007.8|2014|2008|2010.3|2004.3|29
1611588300000|2021-01-25 15:25:00|2014.5|2008.5|2015|2009|2015.8|2009.8|2014.3|2008.3|38
1611588600000|2021-01-25 15:30:00|2015.3|2009.3|2013.8|2007.8|2015.3|2009.3|2013.5|2007.5|27
1611588900000|2021-01-25 15:35:00|2014|2008|2014.8|2008.8|2015.5|2009.5|2013.8|2007.8|31
1611589200000|2021-01-25 15:40:00|2015|2009|2016.3|2010.3|2016.8|2010.8|2014.8|2008.8|23
1611589500000|2021-01-25 15:45:00|2016|2010|2016.8|2010.8|2017.5|2011.5|2015.5|2009.5|32
1611589800000|2021-01-25 15:50:00|2016.5|2010.5|2015.8|2009.8|2017.3|2011.3|2015|2009|42
1611590100000|2021-01-25 15:55:00|2016|2010|2013.5|2007.5|2017.3|2011.3|2012.5|2006.5|28
1611590400000|2021-01-25 16:00:00|2013.3|2007.3|2011.8|2005.8|2014.3|2008.3|2011.5|2005.5|70
1611590700000|2021-01-25 16:05:00|2011.5|2005.5|2010.8|2004.8|2012.8|2006.8|2009.8|2003.8|57
1611591000000|2021-01-25 16:10:00|2010.5|2004.5|2015.3|2009.3|2015.8|2009.8|2009.5|2003.5|87
1611591300000|2021-01-25 16:15:00|2015|2009|2014|2008|2015.8|2009.8|2013.8|2007.8|34
1611591600000|2021-01-25 16:20:00|2013.8|2007.8|2017.3|2011.3|2017.3|2011.3|2013.5|2007.5|50
1611591900000|2021-01-25 16:25:00|2017.5|2011.5|2012.3|2006.3|2017.5|2011.5|2010.8|2004.8|66
1611592200000|2021-01-25 16:30:00|2012.5|2006.5|2012.8|2006.8|2017.3|2011.3|2012.5|2006.5|168
1611592500000|2021-01-25 16:35:00|2013|2007|2015|2009|2016|2010|2012.8|2006.8|26
1611592800000|2021-01-25 16:40:00|2015.3|2009.3|2017|2011|2017.5|2011.5|2015.3|2009.3|20
1611593100000|2021-01-25 16:45:00|2017.5|2011.5|2015.8|2009.8|2017.5|2011.5|2015.8|2009.8|18
1611593400000|2021-01-25 16:50:00|2016|2010|2016.3|2010.3|2017.3|2011.3|2015.5|2009.5|11
1611593700000|2021-01-25 16:55:00|2015.8|2009.8|2016.5|2010.5|2016.5|2010.5|2015.5|2009.5|14
1611594000000|2021-01-25 17:00:00|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|2
1611594300000|2021-01-25 17:05:00|2017.3|2011.3|2016.8|2010.8|2017.3|2011.3|2016.8|2010.8|3
1611594600000|2021-01-25 17:10:00|2017|2011|2017.5|2011.5|2017.5|2011.5|2017|2011|3
1611594900000|2021-01-25 17:15:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2016.8|2010.8|11
1611595200000|2021-01-25 17:20:00|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|4
1611595500000|2021-01-25 17:25:00|2017.8|2011.8|2019.5|2013.5|2019.5|2013.5|2017.8|2011.8|10
1611595800000|2021-01-25 17:30:00|2019.8|2013.8|2019.3|2013.3|2019.8|2013.8|2019|2013|7
1611596100000|2021-01-25 17:35:00|2019.5|2013.5|2018.8|2012.8|2019.5|2013.5|2018.5|2012.5|11
1611596400000|2021-01-25 17:40:00|2019|2013|2019.5|2013.5|2019.5|2013.5|2019|2013|7
1611597000000|2021-01-25 17:50:00|2019.8|2013.8|2020|2014|2020.3|2014.3|2019.8|2013.8|7
1611597300000|2021-01-25 17:55:00|2019.8|2013.8|2020.8|2014.8|2021|2015|2019.8|2013.8|7
1611622800000|2021-01-26 01:00:00|2017.3|2011.3|2015.9|2009.9|2017.3|2011.3|2015.9|2009.9|21
1611623100000|2021-01-26 01:05:00|2015.6|2009.6|2015.9|2009.9|2016.1|2010.1|2015.6|2009.6|35
1611623400000|2021-01-26 01:10:00|2015.8|2009.8|2016.8|2010.8|2016.8|2010.8|2015.4|2009.4|25
1611623700000|2021-01-26 01:15:00|2017|2011|2015.9|2009.9|2017.3|2011.3|2015.3|2009.3|26
1611624000000|2021-01-26 01:20:00|2016.1|2010.1|2015.8|2009.8|2016.5|2010.5|2015.5|2009.5|11
1611624300000|2021-01-26 01:25:00|2015.6|2009.6|2015.9|2009.9|2016|2010|2015.4|2009.4|20
1611624600000|2021-01-26 01:30:00|2015.6|2009.6|2014.5|2008.5|2015.9|2009.9|2014.4|2008.4|23
1611624900000|2021-01-26 01:35:00|2014.4|2008.4|2014|2008|2014.5|2008.5|2013.8|2007.8|30
1611625200000|2021-01-26 01:40:00|2014.3|2008.3|2015.3|2009.3|2015.3|2009.3|2014.3|2008.3|6
1611625500000|2021-01-26 01:45:00|2015|2009|2015|2009|2015|2009|2015|2009|1
1611625800000|2021-01-26 01:50:00|2014.3|2008.3|2016.3|2010.3|2016.5|2010.5|2014.3|2008.3|16
1611626100000|2021-01-26 01:55:00|2016.5|2010.5|2015|2009|2016.5|2010.5|2014.3|2008.3|40
1611626400000|2021-01-26 02:00:00|2014.8|2008.8|2015|2009|2015|2009|2014.3|2008.3|12
1611626700000|2021-01-26 02:05:00|2014.8|2008.8|2014.8|2008.8|2015|2009|2013.9|2007.9|55
1611627000000|2021-01-26 02:10:00|2015|2009|2016.5|2010.5|2016.6|2010.6|2015|2009|25
1611627300000|2021-01-26 02:15:00|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|2
1611627600000|2021-01-26 02:20:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1611628200000|2021-01-26 02:30:00|2016.5|2010.5|2015.8|2009.8|2016.5|2010.5|2014.8|2008.8|14
1611628500000|2021-01-26 02:35:00|2015.5|2009.5|2015.6|2009.6|2015.6|2009.6|2015.3|2009.3|5
1611628800000|2021-01-26 02:40:00|2015.5|2009.5|2016.3|2010.3|2016.4|2010.4|2015.5|2009.5|23
1611629100000|2021-01-26 02:45:00|2016.1|2010.1|2015.6|2009.6|2017|2011|2014.8|2008.8|19
1611629400000|2021-01-26 02:50:00|2015.5|2009.5|2016.5|2010.5|2016.8|2010.8|2015.3|2009.3|11
1611629700000|2021-01-26 02:55:00|2016.4|2010.4|2013.8|2007.8|2016.4|2010.4|2012.8|2006.8|24
1611630000000|2021-01-26 03:00:00|2013.5|2007.5|2013.5|2007.5|2013.8|2007.8|2013.3|2007.3|6
1611630300000|2021-01-26 03:05:00|2013.6|2007.6|2014.5|2008.5|2014.8|2008.8|2013.6|2007.6|15
1611630600000|2021-01-26 03:10:00|2014.6|2008.6|2014.5|2008.5|2014.6|2008.6|2014.4|2008.4|3
1611630900000|2021-01-26 03:15:00|2014.3|2008.3|2014.9|2008.9|2014.9|2008.9|2014|2008|8
1611631200000|2021-01-26 03:20:00|2014.6|2008.6|2014.4|2008.4|2014.6|2008.6|2013.5|2007.5|12
1611631500000|2021-01-26 03:25:00|2014.5|2008.5|2015.5|2009.5|2015.6|2009.6|2014.5|2008.5|16
1611631800000|2021-01-26 03:30:00|2015.6|2009.6|2015.4|2009.4|2015.8|2009.8|2015.4|2009.4|4
1611632100000|2021-01-26 03:35:00|2015.5|2009.5|2015.4|2009.4|2015.5|2009.5|2015.4|2009.4|2
1611632400000|2021-01-26 03:40:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|1
1611632700000|2021-01-26 03:45:00|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1611633000000|2021-01-26 03:50:00|2015.3|2009.3|2014.3|2008.3|2015.3|2009.3|2014.3|2008.3|3
1611633300000|2021-01-26 03:55:00|2014|2008|2013.8|2007.8|2014|2008|2013.8|2007.8|3
1611634800000|2021-01-26 04:20:00|2013.6|2007.6|2012.9|2006.9|2013.6|2007.6|2012.9|2006.9|5
1611635400000|2021-01-26 04:30:00|2012.5|2006.5|2012.4|2006.4|2012.5|2006.5|2012.4|2006.4|2
1611635700000|2021-01-26 04:35:00|2012.3|2006.3|2010.9|2004.9|2012.3|2006.3|2010.9|2004.9|6
1611636000000|2021-01-26 04:40:00|2011.3|2005.3|2010.5|2004.5|2011.3|2005.3|2010.4|2004.4|6
1611636300000|2021-01-26 04:45:00|2010.6|2004.6|2011|2005|2011|2005|2010.6|2004.6|5
1611637200000|2021-01-26 05:00:00|2011.3|2005.3|2011.8|2005.8|2011.8|2005.8|2011.3|2005.3|8
1611637500000|2021-01-26 05:05:00|2011.6|2005.6|2011.8|2005.8|2012|2006|2011.6|2005.6|4
1611638100000|2021-01-26 05:15:00|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1611638400000|2021-01-26 05:20:00|2011.6|2005.6|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|2
1611638700000|2021-01-26 05:25:00|2012|2006|2011.9|2005.9|2012|2006|2011.9|2005.9|2
1611639000000|2021-01-26 05:30:00|2012|2006|2010.3|2004.3|2012|2006|2010|2004|14
1611639300000|2021-01-26 05:35:00|2010.5|2004.5|2011.4|2005.4|2011.4|2005.4|2010.5|2004.5|9
1611639600000|2021-01-26 05:40:00|2011.3|2005.3|2011.3|2005.3|2011.4|2005.4|2011|2005|4
1611639900000|2021-01-26 05:45:00|2011|2005|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|9
1611640200000|2021-01-26 05:50:00|2011.5|2005.5|2011|2005|2011.9|2005.9|2011|2005|13
1611640500000|2021-01-26 05:55:00|2011.1|2005.1|2010.8|2004.8|2011.4|2005.4|2010.8|2004.8|6
1611640800000|2021-01-26 06:00:00|2011|2005|2011.4|2005.4|2011.9|2005.9|2010.8|2004.8|19
1611641100000|2021-01-26 06:05:00|2011.5|2005.5|2011.3|2005.3|2012.4|2006.4|2011.3|2005.3|29
1611641400000|2021-01-26 06:10:00|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2010.8|2004.8|8
1611641700000|2021-01-26 06:15:00|2011.3|2005.3|2011.3|2005.3|2011.3|2005.3|2011|2005|3
1611642000000|2021-01-26 06:20:00|2011|2005|2011|2005|2011.3|2005.3|2010.8|2004.8|7
1611642300000|2021-01-26 06:25:00|2010.9|2004.9|2010.8|2004.8|2011|2005|2010.8|2004.8|11
1611642600000|2021-01-26 06:30:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1611642900000|2021-01-26 06:35:00|2010.4|2004.4|2010.3|2004.3|2010.6|2004.6|2010.3|2004.3|8
1611643200000|2021-01-26 06:40:00|2010.1|2004.1|2009|2003|2010.1|2004.1|2008.8|2002.8|10
1611643500000|2021-01-26 06:45:00|2008.8|2002.8|2009|2003|2009.4|2003.4|2006.3|2000.3|49
1611643800000|2021-01-26 06:50:00|2008.8|2002.8|2007.6|2001.6|2009|2003|2007.4|2001.4|31
1611644100000|2021-01-26 06:55:00|2007.8|2001.8|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|34
1611644400000|2021-01-26 07:00:00|2007.5|2001.5|2010.3|2004.3|2010.3|2004.3|2007.5|2001.5|15
1611644700000|2021-01-26 07:05:00|2010.4|2004.4|2010.4|2004.4|2010.6|2004.6|2009.6|2003.6|15
1611645000000|2021-01-26 07:10:00|2010|2004|2010|2004|2010|2004|2009.8|2003.8|5
1611645300000|2021-01-26 07:15:00|2010.1|2004.1|2010.4|2004.4|2010.8|2004.8|2010.1|2004.1|4
1611645600000|2021-01-26 07:20:00|2010.5|2004.5|2010.4|2004.4|2010.5|2004.5|2010.4|2004.4|2
1611645900000|2021-01-26 07:25:00|2010.5|2004.5|2011.4|2005.4|2011.5|2005.5|2010.5|2004.5|7
1611646200000|2021-01-26 07:30:00|2011.3|2005.3|2011.8|2005.8|2012.5|2006.5|2011.1|2005.1|12
1611646500000|2021-01-26 07:35:00|2011.4|2005.4|2009.5|2003.5|2011.4|2005.4|2009.3|2003.3|21
1611646800000|2021-01-26 07:40:00|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2008|2002|25
1611647100000|2021-01-26 07:45:00|2009.9|2003.9|2010.3|2004.3|2010.3|2004.3|2008.9|2002.9|9
1611647400000|2021-01-26 07:50:00|2010.4|2004.4|2011.3|2005.3|2012.1|2006.1|2010.4|2004.4|15
1611647700000|2021-01-26 07:55:00|2011|2005|2011.8|2005.8|2013.3|2007.3|2010.5|2004.5|32
1611648000000|2021-01-26 08:00:00|2011.5|2005.5|2009.5|2003.5|2014.3|2008.3|2008.5|2002.5|37
1611648300000|2021-01-26 08:05:00|2009.3|2003.3|2008.5|2002.5|2010|2004|2007.8|2001.8|21
1611648600000|2021-01-26 08:10:00|2008.8|2002.8|2011|2005|2011.8|2005.8|2008.5|2002.5|27
1611648900000|2021-01-26 08:15:00|2010.8|2004.8|2011.8|2005.8|2011.8|2005.8|2010.8|2004.8|35
1611649200000|2021-01-26 08:20:00|2011.5|2005.5|2012.3|2006.3|2013.3|2007.3|2011|2005|25
1611649500000|2021-01-26 08:25:00|2012|2006|2014.5|2008.5|2014.5|2008.5|2011.3|2005.3|17
1611649800000|2021-01-26 08:30:00|2014.8|2008.8|2015.3|2009.3|2015.8|2009.8|2014.3|2008.3|12
1611650100000|2021-01-26 08:35:00|2015.5|2009.5|2015.3|2009.3|2015.8|2009.8|2014.3|2008.3|13
1611650400000|2021-01-26 08:40:00|2015.5|2009.5|2014.8|2008.8|2015.8|2009.8|2014.8|2008.8|8
1611650700000|2021-01-26 08:45:00|2014.5|2008.5|2014.5|2008.5|2014.5|2008.5|2013.8|2007.8|7
1611651000000|2021-01-26 08:50:00|2015|2009|2015|2009|2015|2009|2014.3|2008.3|5
1611651300000|2021-01-26 08:55:00|2015.3|2009.3|2013.5|2007.5|2015.3|2009.3|2013.5|2007.5|8
1611651600000|2021-01-26 09:00:00|2013.8|2007.8|2015.5|2009.5|2016.3|2010.3|2013.8|2007.8|21
1611651900000|2021-01-26 09:05:00|2015.8|2009.8|2016|2010|2016|2010|2014.5|2008.5|17
1611652200000|2021-01-26 09:10:00|2015.8|2009.8|2013|2007|2015.8|2009.8|2012.8|2006.8|18
1611652500000|2021-01-26 09:15:00|2013.3|2007.3|2013.5|2007.5|2013.5|2007.5|2012.5|2006.5|11
1611652800000|2021-01-26 09:20:00|2013.3|2007.3|2018|2012|2018|2012|2013.3|2007.3|28
1611653100000|2021-01-26 09:25:00|2017.8|2011.8|2018.5|2012.5|2020.3|2014.3|2017|2011|45
1611653400000|2021-01-26 09:30:00|2018.8|2012.8|2019.8|2013.8|2020.3|2014.3|2018.3|2012.3|25
1611653700000|2021-01-26 09:35:00|2020|2014|2018.8|2012.8|2020.3|2014.3|2018.8|2012.8|11
1611654000000|2021-01-26 09:40:00|2019|2013|2019.5|2013.5|2020.3|2014.3|2018.5|2012.5|11
1611654300000|2021-01-26 09:45:00|2019.3|2013.3|2020|2014|2021|2015|2019|2013|23
1611654600000|2021-01-26 09:50:00|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2018.8|2012.8|13
1611654900000|2021-01-26 09:55:00|2019.8|2013.8|2018.3|2012.3|2019.8|2013.8|2018.3|2012.3|18
1611655200000|2021-01-26 10:00:00|2018|2012|2017.8|2011.8|2018.5|2012.5|2016.8|2010.8|18
1611655500000|2021-01-26 10:05:00|2018|2012|2018.5|2012.5|2018.8|2012.8|2017.8|2011.8|10
1611655800000|2021-01-26 10:10:00|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2017.8|2011.8|11
1611656100000|2021-01-26 10:15:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018.5|2012.5|12
1611656400000|2021-01-26 10:20:00|2020|2014|2020.8|2014.8|2020.8|2014.8|2020|2014|8
1611656700000|2021-01-26 10:25:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1611657000000|2021-01-26 10:30:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2019.3|2013.3|14
1611657300000|2021-01-26 10:35:00|2020.5|2014.5|2020|2014|2021.3|2015.3|2020|2014|11
1611657600000|2021-01-26 10:40:00|2020.3|2014.3|2021.5|2015.5|2021.8|2015.8|2020.3|2014.3|7
1611657900000|2021-01-26 10:45:00|2021.8|2015.8|2020.3|2014.3|2023.5|2017.5|2020.3|2014.3|21
1611658200000|2021-01-26 10:50:00|2020.5|2014.5|2021.3|2015.3|2021.3|2015.3|2019.8|2013.8|19
1611658500000|2021-01-26 10:55:00|2021.5|2015.5|2021.3|2015.3|2021.8|2015.8|2021.3|2015.3|4
1611658800000|2021-01-26 11:00:00|2021.8|2015.8|2021.3|2015.3|2022.3|2016.3|2021.3|2015.3|7
1611659100000|2021-01-26 11:05:00|2021|2015|2021.8|2015.8|2022.3|2016.3|2020.3|2014.3|14
1611659400000|2021-01-26 11:10:00|2022|2016|2020.3|2014.3|2022.5|2016.5|2020.3|2014.3|26
1611659700000|2021-01-26 11:15:00|2020|2014|2020.5|2014.5|2021.8|2015.8|2019.5|2013.5|30
1611660000000|2021-01-26 11:20:00|2020.8|2014.8|2021.5|2015.5|2021.5|2015.5|2019.8|2013.8|12
1611660300000|2021-01-26 11:25:00|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2021.3|2015.3|10
1611660600000|2021-01-26 11:30:00|2022.8|2016.8|2023.3|2017.3|2023.5|2017.5|2022.8|2016.8|6
1611660900000|2021-01-26 11:35:00|2023.5|2017.5|2023.5|2017.5|2024.3|2018.3|2023|2017|12
1611661200000|2021-01-26 11:40:00|2023.3|2017.3|2023.8|2017.8|2024.5|2018.5|2023|2017|18
1611661500000|2021-01-26 11:45:00|2024|2018|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|4
1611661800000|2021-01-26 11:50:00|2024.5|2018.5|2024.8|2018.8|2025.5|2019.5|2024.5|2018.5|9
1611662100000|2021-01-26 11:55:00|2025|2019|2025.3|2019.3|2025.5|2019.5|2025|2019|8
1611662400000|2021-01-26 12:00:00|2025.5|2019.5|2025.5|2019.5|2025.8|2019.8|2025.3|2019.3|6
1611662700000|2021-01-26 12:05:00|2025.8|2019.8|2026.3|2020.3|2027|2021|2025.8|2019.8|18
1611663000000|2021-01-26 12:10:00|2026.5|2020.5|2025|2019|2026.8|2020.8|2024.8|2018.8|14
1611663300000|2021-01-26 12:15:00|2025.3|2019.3|2025.8|2019.8|2025.8|2019.8|2025|2019|8
1611663600000|2021-01-26 12:20:00|2025.5|2019.5|2023.8|2017.8|2025.5|2019.5|2023.8|2017.8|11
1611663900000|2021-01-26 12:25:00|2023.3|2017.3|2021.8|2015.8|2023.5|2017.5|2021|2015|13
1611664200000|2021-01-26 12:30:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|5
1611664500000|2021-01-26 12:35:00|2022.5|2016.5|2022.8|2016.8|2023|2017|2022.5|2016.5|6
1611664800000|2021-01-26 12:40:00|2023|2017|2023.3|2017.3|2023.3|2017.3|2022.8|2016.8|4
1611665100000|2021-01-26 12:45:00|2023.5|2017.5|2022.8|2016.8|2023.5|2017.5|2022.5|2016.5|10
1611665400000|2021-01-26 12:50:00|2022.5|2016.5|2021.5|2015.5|2022.5|2016.5|2021.5|2015.5|7
1611665700000|2021-01-26 12:55:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021|2015|16
1611666000000|2021-01-26 13:00:00|2021.5|2015.5|2020.8|2014.8|2022|2016|2020.5|2014.5|39
1611666300000|2021-01-26 13:05:00|2021.3|2015.3|2020.8|2014.8|2022|2016|2020.8|2014.8|18
1611666600000|2021-01-26 13:10:00|2020.5|2014.5|2021.3|2015.3|2021.8|2015.8|2020.5|2014.5|12
1611666900000|2021-01-26 13:15:00|2021.8|2015.8|2021.8|2015.8|2022|2016|2021.3|2015.3|7
1611667200000|2021-01-26 13:20:00|2021.5|2015.5|2020.8|2014.8|2021.8|2015.8|2020.8|2014.8|4
1611667500000|2021-01-26 13:25:00|2020.5|2014.5|2018.3|2012.3|2020.5|2014.5|2017.8|2011.8|25
1611667800000|2021-01-26 13:30:00|2018|2012|2018.8|2012.8|2019.3|2013.3|2016.5|2010.5|29
1611668100000|2021-01-26 13:35:00|2019|2013|2019.3|2013.3|2020.3|2014.3|2019|2013|24
1611668400000|2021-01-26 13:40:00|2019|2013|2019.8|2013.8|2019.8|2013.8|2018.3|2012.3|20
1611668700000|2021-01-26 13:45:00|2020|2014|2021.3|2015.3|2021.3|2015.3|2018.8|2012.8|21
1611669000000|2021-01-26 13:50:00|2021|2015|2020.3|2014.3|2021|2015|2020.3|2014.3|4
1611669300000|2021-01-26 13:55:00|2020.5|2014.5|2020.5|2014.5|2021.8|2015.8|2020.3|2014.3|16
1611669600000|2021-01-26 14:00:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.3|2014.3|10
1611669900000|2021-01-26 14:05:00|2020.8|2014.8|2019.5|2013.5|2021.8|2015.8|2019.5|2013.5|19
1611670200000|2021-01-26 14:10:00|2019.8|2013.8|2020|2014|2020.8|2014.8|2019.5|2013.5|25
1611670500000|2021-01-26 14:15:00|2020.3|2014.3|2020.8|2014.8|2020.8|2014.8|2019.5|2013.5|6
1611670800000|2021-01-26 14:20:00|2020.5|2014.5|2020.3|2014.3|2021.5|2015.5|2019.8|2013.8|12
1611671100000|2021-01-26 14:25:00|2020|2014|2020.5|2014.5|2021|2015|2019.8|2013.8|28
1611671400000|2021-01-26 14:30:00|2020.3|2014.3|2020|2014|2021.3|2015.3|2019.8|2013.8|44
1611671700000|2021-01-26 14:35:00|2019.8|2013.8|2020.3|2014.3|2020.5|2014.5|2018.5|2012.5|31
1611672000000|2021-01-26 14:40:00|2020|2014|2020.3|2014.3|2020.5|2014.5|2019.3|2013.3|14
1611672300000|2021-01-26 14:45:00|2019.8|2013.8|2019.3|2013.3|2020.3|2014.3|2018.5|2012.5|23
1611672600000|2021-01-26 14:50:00|2020.3|2014.3|2020.5|2014.5|2020.8|2014.8|2019.8|2013.8|24
1611672900000|2021-01-26 14:55:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.3|2014.3|26
1611673200000|2021-01-26 15:00:00|2019.8|2013.8|2019.3|2013.3|2020.8|2014.8|2019.3|2013.3|21
1611673500000|2021-01-26 15:05:00|2019.5|2013.5|2018.8|2012.8|2019.8|2013.8|2018.5|2012.5|15
1611673800000|2021-01-26 15:10:00|2019.3|2013.3|2015.5|2009.5|2019.5|2013.5|2014.5|2008.5|60
1611674100000|2021-01-26 15:15:00|2015.3|2009.3|2016.3|2010.3|2016.5|2010.5|2015.3|2009.3|17
1611674400000|2021-01-26 15:20:00|2016.5|2010.5|2016.5|2010.5|2017.3|2011.3|2015.5|2009.5|15
1611674700000|2021-01-26 15:25:00|2016.3|2010.3|2014.8|2008.8|2016.3|2010.3|2014|2008|33
1611675000000|2021-01-26 15:30:00|2014.5|2008.5|2014|2008|2014.5|2008.5|2012|2006|21
1611675300000|2021-01-26 15:35:00|2013.8|2007.8|2012|2006|2013.8|2007.8|2012|2006|12
1611675600000|2021-01-26 15:40:00|2012.3|2006.3|2013.8|2007.8|2013.8|2007.8|2012.3|2006.3|15
1611675900000|2021-01-26 15:45:00|2013.3|2007.3|2013|2007|2013.8|2007.8|2012|2006|21
1611676200000|2021-01-26 15:50:00|2012|2006|2012|2006|2012.3|2006.3|2009.8|2003.8|31
1611676500000|2021-01-26 15:55:00|2012.3|2006.3|2012.5|2006.5|2012.8|2006.8|2011.3|2005.3|26
1611676800000|2021-01-26 16:00:00|2012.3|2006.3|2012.5|2006.5|2013|2007|2011.5|2005.5|16
1611677100000|2021-01-26 16:05:00|2012.8|2006.8|2014.5|2008.5|2015.3|2009.3|2012.8|2006.8|39
1611677400000|2021-01-26 16:10:00|2014.8|2008.8|2014|2008|2015.5|2009.5|2013.8|2007.8|14
1611677700000|2021-01-26 16:15:00|2014.3|2008.3|2014.5|2008.5|2014.8|2008.8|2014.3|2008.3|8
1611678000000|2021-01-26 16:20:00|2014.8|2008.8|2014.8|2008.8|2015|2009|2013.3|2007.3|26
1611678300000|2021-01-26 16:25:00|2015|2009|2015.3|2009.3|2015.3|2009.3|2013.5|2007.5|28
1611678600000|2021-01-26 16:30:00|2015.5|2009.5|2024.8|2018.8|2028.8|2022.8|2015.5|2009.5|119
1611678900000|2021-01-26 16:35:00|2025|2019|2023.8|2017.8|2026|2020|2023.5|2017.5|37
1611679200000|2021-01-26 16:40:00|2024|2018|2024|2018|2025|2019|2024|2018|14
1611679500000|2021-01-26 16:45:00|2024.3|2018.3|2026|2020|2027.5|2021.5|2024.3|2018.3|17
1611679800000|2021-01-26 16:50:00|2026.3|2020.3|2024|2018|2027|2021|2024|2018|19
1611680100000|2021-01-26 16:55:00|2023.3|2017.3|2023|2017|2023.5|2017.5|2022.3|2016.3|16
1611680400000|2021-01-26 17:00:00|2023.3|2017.3|2022.8|2016.8|2023.3|2017.3|2022.5|2016.5|4
1611680700000|2021-01-26 17:05:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|4
1611681000000|2021-01-26 17:10:00|2022|2016|2022|2016|2022|2016|2021.8|2015.8|3
1611681300000|2021-01-26 17:15:00|2022.3|2016.3|2022|2016|2022.3|2016.3|2021.8|2015.8|6
1611681600000|2021-01-26 17:20:00|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022|2016|3
1611681900000|2021-01-26 17:25:00|2022.8|2016.8|2023|2017|2023.3|2017.3|2022.8|2016.8|5
1611682200000|2021-01-26 17:30:00|2022.8|2016.8|2022|2016|2022.8|2016.8|2022|2016|4
1611682500000|2021-01-26 17:35:00|2022.3|2016.3|2020.5|2014.5|2022.3|2016.3|2020.5|2014.5|11
1611709200000|2021-01-27 01:00:00|2022.3|2016.3|2022.3|2016.3|2023.1|2017.1|2022.3|2016.3|8
1611709500000|2021-01-27 01:05:00|2022|2016|2020.3|2014.3|2022|2016|2020.3|2014.3|44
1611709800000|2021-01-27 01:10:00|2020.4|2014.4|2020.8|2014.8|2021.3|2015.3|2020.4|2014.4|8
1611710100000|2021-01-27 01:15:00|2020.6|2014.6|2020.3|2014.3|2020.8|2014.8|2019.4|2013.4|24
1611710400000|2021-01-27 01:20:00|2020|2014|2020.6|2014.6|2021.6|2015.6|2019.9|2013.9|33
1611710700000|2021-01-27 01:25:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2019.9|2013.9|8
1611711000000|2021-01-27 01:30:00|2020.4|2014.4|2021|2015|2022.1|2016.1|2020.4|2014.4|12
1611711300000|2021-01-27 01:35:00|2020.8|2014.8|2020|2014|2020.8|2014.8|2020|2014|5
1611711600000|2021-01-27 01:40:00|2019.8|2013.8|2020.1|2014.1|2020.3|2014.3|2019.8|2013.8|7
1611711900000|2021-01-27 01:45:00|2020|2014|2018.4|2012.4|2020.4|2014.4|2017.8|2011.8|34
1611712200000|2021-01-27 01:50:00|2018.3|2012.3|2017.8|2011.8|2018.3|2012.3|2017.4|2011.4|25
1611712500000|2021-01-27 01:55:00|2017.6|2011.6|2016.5|2010.5|2017.9|2011.9|2016.5|2010.5|25
1611712800000|2021-01-27 02:00:00|2016.3|2010.3|2017.4|2011.4|2018.1|2012.1|2016|2010|17
1611713100000|2021-01-27 02:05:00|2017.5|2011.5|2017.4|2011.4|2017.5|2011.5|2017.1|2011.1|4
1611713400000|2021-01-27 02:10:00|2017.3|2011.3|2017.6|2011.6|2017.6|2011.6|2016.6|2010.6|25
1611714000000|2021-01-27 02:20:00|2017|2011|2016.6|2010.6|2017|2011|2016.6|2010.6|2
1611714300000|2021-01-27 02:25:00|2016.8|2010.8|2017.4|2011.4|2017.4|2011.4|2016.8|2010.8|2
1611714600000|2021-01-27 02:30:00|2017.3|2011.3|2017.4|2011.4|2017.4|2011.4|2016.9|2010.9|7
1611714900000|2021-01-27 02:35:00|2017.5|2011.5|2018.5|2012.5|2018.8|2012.8|2017.4|2011.4|5
1611715200000|2021-01-27 02:40:00|2018.8|2012.8|2019|2013|2019|2013|2018.5|2012.5|13
1611715500000|2021-01-27 02:45:00|2018.8|2012.8|2018.9|2012.9|2019.3|2013.3|2018.8|2012.8|12
1611715800000|2021-01-27 02:50:00|2018.6|2012.6|2019.3|2013.3|2019.3|2013.3|2018.6|2012.6|3
1611716100000|2021-01-27 02:55:00|2019.1|2013.1|2019.4|2013.4|2019.5|2013.5|2018.9|2012.9|8
1611716400000|2021-01-27 03:00:00|2019.1|2013.1|2019.3|2013.3|2019.3|2013.3|2018.9|2012.9|5
1611716700000|2021-01-27 03:05:00|2019.8|2013.8|2018.9|2012.9|2019.8|2013.8|2018.5|2012.5|9
1611717000000|2021-01-27 03:10:00|2019|2013|2018.8|2012.8|2019|2013|2018.8|2012.8|4
1611717300000|2021-01-27 03:15:00|2018.5|2012.5|2019.3|2013.3|2019.3|2013.3|2018.5|2012.5|6
1611717600000|2021-01-27 03:20:00|2019|2013|2019|2013|2019|2013|2019|2013|1
1611717900000|2021-01-27 03:25:00|2018.4|2012.4|2019|2013|2019.5|2013.5|2018.4|2012.4|9
1611718200000|2021-01-27 03:30:00|2018.9|2012.9|2019|2013|2019|2013|2018.5|2012.5|6
1611719400000|2021-01-27 03:50:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1611719700000|2021-01-27 03:55:00|2019|2013|2018.5|2012.5|2019|2013|2018|2012|13
1611720000000|2021-01-27 04:00:00|2018.4|2012.4|2017.8|2011.8|2018.4|2012.4|2017.8|2011.8|6
1611720300000|2021-01-27 04:05:00|2017.6|2011.6|2017.4|2011.4|2017.6|2011.6|2017.4|2011.4|2
1611720600000|2021-01-27 04:10:00|2017.6|2011.6|2018|2012|2018|2012|2017.5|2011.5|5
1611720900000|2021-01-27 04:15:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|2
1611723000000|2021-01-27 04:50:00|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1611723600000|2021-01-27 05:00:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1611723900000|2021-01-27 05:05:00|2018|2012|2017.9|2011.9|2018.1|2012.1|2017.9|2011.9|4
1611724200000|2021-01-27 05:10:00|2018.5|2012.5|2017.9|2011.9|2018.5|2012.5|2017.9|2011.9|2
1611724800000|2021-01-27 05:20:00|2018.3|2012.3|2020.8|2014.8|2020.8|2014.8|2018.3|2012.3|12
1611725100000|2021-01-27 05:25:00|2020.6|2014.6|2020.3|2014.3|2020.6|2014.6|2020.3|2014.3|2
1611725400000|2021-01-27 05:30:00|2020.5|2014.5|2018.5|2012.5|2021|2015|2018.5|2012.5|15
1611725700000|2021-01-27 05:35:00|2018.8|2012.8|2019.8|2013.8|2019.8|2013.8|2018.6|2012.6|10
1611726000000|2021-01-27 05:40:00|2020|2014|2022.4|2016.4|2022.6|2016.6|2019.8|2013.8|19
1611726300000|2021-01-27 05:45:00|2022.3|2016.3|2021.5|2015.5|2022.3|2016.3|2021.5|2015.5|6
1611726600000|2021-01-27 05:50:00|2021.4|2015.4|2021|2015|2021.4|2015.4|2020.9|2014.9|5
1611726900000|2021-01-27 05:55:00|2020.9|2014.9|2022|2016|2022|2016|2020.9|2014.9|8
1611727200000|2021-01-27 06:00:00|2022.3|2016.3|2022.3|2016.3|2022.5|2016.5|2021.8|2015.8|20
1611727500000|2021-01-27 06:05:00|2022.4|2016.4|2021.4|2015.4|2022.5|2016.5|2021.4|2015.4|8
1611727800000|2021-01-27 06:10:00|2021.3|2015.3|2019.9|2013.9|2021.6|2015.6|2019.9|2013.9|12
1611728100000|2021-01-27 06:15:00|2020|2014|2021.5|2015.5|2021.5|2015.5|2020|2014|7
1611728400000|2021-01-27 06:20:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1611728700000|2021-01-27 06:25:00|2021.5|2015.5|2021.1|2015.1|2021.5|2015.5|2021.1|2015.1|4
1611729000000|2021-01-27 06:30:00|2020.9|2014.9|2021.3|2015.3|2021.3|2015.3|2020.8|2014.8|5
1611729300000|2021-01-27 06:35:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|5
1611729900000|2021-01-27 06:45:00|2021.3|2015.3|2020.6|2014.6|2021.3|2015.3|2020.6|2014.6|2
1611730200000|2021-01-27 06:50:00|2020.4|2014.4|2019.6|2013.6|2020.5|2014.5|2019.4|2013.4|25
1611730500000|2021-01-27 06:55:00|2019.8|2013.8|2021|2015|2021.1|2015.1|2019.6|2013.6|27
1611730800000|2021-01-27 07:00:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|3
1611731400000|2021-01-27 07:10:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1611731700000|2021-01-27 07:15:00|2020|2014|2019.8|2013.8|2020|2014|2019.4|2013.4|5
1611732000000|2021-01-27 07:20:00|2019.5|2013.5|2019.3|2013.3|2019.5|2013.5|2019.3|2013.3|2
1611732300000|2021-01-27 07:25:00|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|5
1611732600000|2021-01-27 07:30:00|2019.9|2013.9|2017.9|2011.9|2019.9|2013.9|2017.9|2011.9|10
1611732900000|2021-01-27 07:35:00|2018|2012|2016.9|2010.9|2018|2012|2016.8|2010.8|4
1611733200000|2021-01-27 07:40:00|2016.6|2010.6|2016.9|2010.9|2016.9|2010.9|2016.6|2010.6|2
1611733500000|2021-01-27 07:45:00|2017|2011|2020.3|2014.3|2020.3|2014.3|2017|2011|16
1611733800000|2021-01-27 07:50:00|2020|2014|2020.1|2014.1|2020.1|2014.1|2018.4|2012.4|14
1611734100000|2021-01-27 07:55:00|2020.3|2014.3|2022.8|2016.8|2023|2017|2020.3|2014.3|15
1611734400000|2021-01-27 08:00:00|2023|2017|2020|2014|2023|2017|2019.3|2013.3|55
1611734700000|2021-01-27 08:05:00|2019.8|2013.8|2019.8|2013.8|2020.3|2014.3|2019|2013|25
1611735000000|2021-01-27 08:10:00|2020|2014|2021.5|2015.5|2023|2017|2020|2014|16
1611735300000|2021-01-27 08:15:00|2021.3|2015.3|2021|2015|2021.8|2015.8|2020.8|2014.8|14
1611735600000|2021-01-27 08:20:00|2020.5|2014.5|2020.3|2014.3|2020.8|2014.8|2019.5|2013.5|19
1611735900000|2021-01-27 08:25:00|2020|2014|2021.5|2015.5|2021.5|2015.5|2019.5|2013.5|13
1611736200000|2021-01-27 08:30:00|2021.8|2015.8|2021.3|2015.3|2022|2016|2021|2015|19
1611736500000|2021-01-27 08:35:00|2021|2015|2019.3|2013.3|2021.5|2015.5|2019.3|2013.3|11
1611736800000|2021-01-27 08:40:00|2019|2013|2019.8|2013.8|2019.8|2013.8|2019|2013|8
1611737100000|2021-01-27 08:45:00|2019.5|2013.5|2020|2014|2020|2014|2019.5|2013.5|13
1611737400000|2021-01-27 08:50:00|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|3
1611737700000|2021-01-27 08:55:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1611738000000|2021-01-27 09:00:00|2020|2014|2020.3|2014.3|2020.8|2014.8|2019.5|2013.5|18
1611738600000|2021-01-27 09:10:00|2020|2014|2018.5|2012.5|2020|2014|2018.3|2012.3|22
1611738900000|2021-01-27 09:15:00|2018.3|2012.3|2017.5|2011.5|2018.5|2012.5|2016.8|2010.8|16
1611739200000|2021-01-27 09:20:00|2017.8|2011.8|2017.8|2011.8|2018.8|2012.8|2017|2011|13
1611739500000|2021-01-27 09:25:00|2017.5|2011.5|2017.3|2011.3|2017.8|2011.8|2016.5|2010.5|14
1611739800000|2021-01-27 09:30:00|2017.5|2011.5|2018.3|2012.3|2018.3|2012.3|2017|2011|12
1611740100000|2021-01-27 09:35:00|2018|2012|2016.8|2010.8|2018.8|2012.8|2016.8|2010.8|11
1611740400000|2021-01-27 09:40:00|2017.3|2011.3|2019.8|2013.8|2019.8|2013.8|2017.3|2011.3|7
1611740700000|2021-01-27 09:45:00|2020|2014|2018.5|2012.5|2020|2014|2018.5|2012.5|7
1611741000000|2021-01-27 09:50:00|2018.8|2012.8|2017.3|2011.3|2018.8|2012.8|2017.3|2011.3|6
1611741300000|2021-01-27 09:55:00|2017|2011|2016.8|2010.8|2018|2012|2016.8|2010.8|12
1611741600000|2021-01-27 10:00:00|2016.5|2010.5|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|10
1611741900000|2021-01-27 10:05:00|2016.5|2010.5|2017|2011|2017|2011|2016.3|2010.3|7
1611742200000|2021-01-27 10:10:00|2016.8|2010.8|2016.3|2010.3|2017|2011|2016.3|2010.3|9
1611742500000|2021-01-27 10:15:00|2016|2010|2017.3|2011.3|2017.3|2011.3|2016|2010|8
1611742800000|2021-01-27 10:20:00|2017|2011|2017.8|2011.8|2018|2012|2017|2011|5
1611743100000|2021-01-27 10:25:00|2018|2012|2017.3|2011.3|2018.3|2012.3|2017.3|2011.3|5
1611743400000|2021-01-27 10:30:00|2017.5|2011.5|2017.3|2011.3|2018|2012|2017.3|2011.3|10
1611743700000|2021-01-27 10:35:00|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|5
1611744000000|2021-01-27 10:40:00|2017.3|2011.3|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|7
1611744300000|2021-01-27 10:45:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1611744600000|2021-01-27 10:50:00|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|2
1611744900000|2021-01-27 10:55:00|2018.8|2012.8|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|4
1611745200000|2021-01-27 11:00:00|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.8|2010.8|3
1611745500000|2021-01-27 11:05:00|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1611746100000|2021-01-27 11:15:00|2017.5|2011.5|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|2
1611746400000|2021-01-27 11:20:00|2017.5|2011.5|2017.3|2011.3|2017.8|2011.8|2017.3|2011.3|4
1611746700000|2021-01-27 11:25:00|2017|2011|2017|2011|2017|2011|2016.8|2010.8|3
1611747000000|2021-01-27 11:30:00|2017.3|2011.3|2018|2012|2018|2012|2017|2011|12
1611747300000|2021-01-27 11:35:00|2017.8|2011.8|2017.1|2011.1|2018|2012|2017|2011|13
1611747600000|2021-01-27 11:40:00|2016.9|2010.9|2015.9|2009.9|2017.1|2011.1|2015.9|2009.9|11
1611747900000|2021-01-27 11:45:00|2016.1|2010.1|2013.9|2007.9|2016.1|2010.1|2013.9|2007.9|15
1611748200000|2021-01-27 11:50:00|2014.1|2008.1|2014.6|2008.6|2015.4|2009.4|2013.4|2007.4|20
1611748500000|2021-01-27 11:55:00|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.1|2008.1|11
1611748800000|2021-01-27 12:00:00|2014.9|2008.9|2015.3|2009.3|2015.5|2009.5|2014.9|2008.9|11
1611749100000|2021-01-27 12:05:00|2015|2009|2014.3|2008.3|2015|2009|2014.3|2008.3|7
1611749400000|2021-01-27 12:10:00|2014.5|2008.5|2014.3|2008.3|2014.8|2008.8|2013.8|2007.8|7
1611749700000|2021-01-27 12:15:00|2014|2008|2013.5|2007.5|2014.5|2008.5|2013.5|2007.5|12
1611750000000|2021-01-27 12:20:00|2013.3|2007.3|2011.3|2005.3|2013.5|2007.5|2011.3|2005.3|18
1611750300000|2021-01-27 12:25:00|2010.8|2004.8|2007.8|2001.8|2011|2005|2007.8|2001.8|42
1611750600000|2021-01-27 12:30:00|2008|2002|2007|2001|2009|2003|2006|2000|38
1611750900000|2021-01-27 12:35:00|2007.3|2001.3|2006.3|2000.3|2009|2003|2006.3|2000.3|28
1611751200000|2021-01-27 12:40:00|2006.5|2000.5|2005.5|1999.5|2006.8|2000.8|2005.5|1999.5|23
1611751500000|2021-01-27 12:45:00|2005.3|1999.3|2005.5|1999.5|2006.8|2000.8|2002.5|1996.5|51
1611751800000|2021-01-27 12:50:00|2005.3|1999.3|2005.3|1999.3|2005.5|1999.5|2003.5|1997.5|28
1611752100000|2021-01-27 12:55:00|2005|1999|2006|2000|2007.5|2001.5|2004.8|1998.8|59
1611752400000|2021-01-27 13:00:00|2006.5|2000.5|2006|2000|2007|2001|2004.5|1998.5|38
1611752700000|2021-01-27 13:05:00|2005.5|1999.5|2006|2000|2006.8|2000.8|2004.8|1998.8|39
1611753000000|2021-01-27 13:10:00|2005.8|1999.8|2005.3|1999.3|2005.8|1999.8|2004.3|1998.3|33
1611753300000|2021-01-27 13:15:00|2005|1999|2004.8|1998.8|2006.3|2000.3|2004.3|1998.3|20
1611753600000|2021-01-27 13:20:00|2005|1999|2005.8|1999.8|2006|2000|2004.3|1998.3|19
1611753900000|2021-01-27 13:25:00|2006.3|2000.3|2005|1999|2007.3|2001.3|2004.5|1998.5|31
1611754200000|2021-01-27 13:30:00|2005.5|1999.5|2001.8|1995.8|2005.5|1999.5|2001.3|1995.3|49
1611754500000|2021-01-27 13:35:00|2002|1996|1999.3|1993.3|2002.5|1996.5|1998.8|1992.8|41
1611754800000|2021-01-27 13:40:00|1999|1993|2000.3|1994.3|2000.8|1994.8|1999|1993|31
1611755100000|2021-01-27 13:45:00|2000|1994|2000.3|1994.3|2001.8|1995.8|1999.8|1993.8|25
1611755400000|2021-01-27 13:50:00|2000|1994|1997.5|1991.5|2000|1994|1996.8|1990.8|47
1611755700000|2021-01-27 13:55:00|1997.3|1991.3|1998|1992|1998.3|1992.3|1994.5|1988.5|60
1611756000000|2021-01-27 14:00:00|1997.8|1991.8|1998.3|1992.3|1998.5|1992.5|1996.3|1990.3|26
1611756300000|2021-01-27 14:05:00|1998.5|1992.5|1996|1990|1998.5|1992.5|1995.3|1989.3|40
1611756600000|2021-01-27 14:10:00|1996.3|1990.3|1997.5|1991.5|1998.5|1992.5|1996|1990|23
1611756900000|2021-01-27 14:15:00|1997.3|1991.3|1992.3|1986.3|1997.5|1991.5|1991.3|1985.3|73
1611757200000|2021-01-27 14:20:00|1992.8|1986.8|1992.3|1986.3|1993.8|1987.8|1991.3|1985.3|42
1611757500000|2021-01-27 14:25:00|1992|1986|1994.3|1988.3|1995|1989|1992|1986|41
1611757800000|2021-01-27 14:30:00|1994.5|1988.5|1992.3|1986.3|1995|1989|1990.8|1984.8|57
1611758100000|2021-01-27 14:35:00|1992|1986|1991.3|1985.3|1992|1986|1989.5|1983.5|38
1611758400000|2021-01-27 14:40:00|1990.8|1984.8|1989.3|1983.3|1992.3|1986.3|1989.3|1983.3|53
1611758700000|2021-01-27 14:45:00|1989|1983|1991.3|1985.3|1992.8|1986.8|1988.8|1982.8|78
1611759000000|2021-01-27 14:50:00|1991.5|1985.5|1993.3|1987.3|1993.8|1987.8|1990.3|1984.3|66
1611759300000|2021-01-27 14:55:00|1993|1987|1994|1988|1995.5|1989.5|1991.8|1985.8|68
1611759600000|2021-01-27 15:00:00|1993.8|1987.8|1997|1991|1998.8|1992.8|1992.5|1986.5|88
1611759900000|2021-01-27 15:05:00|1997.3|1991.3|1998.8|1992.8|2000.3|1994.3|1995.3|1989.3|82
1611760200000|2021-01-27 15:10:00|1999|1993|2000.3|1994.3|2002.3|1996.3|1998.5|1992.5|46
1611760500000|2021-01-27 15:15:00|2000.5|1994.5|1999.8|1993.8|2001.8|1995.8|1999.8|1993.8|45
1611760800000|2021-01-27 15:20:00|2000.3|1994.3|2000.3|1994.3|2001|1995|1999.8|1993.8|46
1611761100000|2021-01-27 15:25:00|2000|1994|2000.3|1994.3|2001|1995|1999.8|1993.8|16
1611761400000|2021-01-27 15:30:00|2000.5|1994.5|2004.3|1998.3|2005|1999|1999.8|1993.8|39
1611761700000|2021-01-27 15:35:00|2004.5|1998.5|2005.3|1999.3|2005.5|1999.5|2002.3|1996.3|33
1611762000000|2021-01-27 15:40:00|2005|1999|1999.3|1993.3|2005|1999|1998.8|1992.8|50
1611762300000|2021-01-27 15:45:00|1999.5|1993.5|1998|1992|1999.8|1993.8|1997.5|1991.5|30
1611762600000|2021-01-27 15:50:00|1998.3|1992.3|1996.8|1990.8|1998.3|1992.3|1995.5|1989.5|39
1611762900000|2021-01-27 15:55:00|1996.5|1990.5|1995.3|1989.3|1996.5|1990.5|1994.5|1988.5|32
1611763200000|2021-01-27 16:00:00|1995.5|1989.5|1996|1990|1996.3|1990.3|1994|1988|42
1611763500000|2021-01-27 16:05:00|1995.8|1989.8|1995|1989|1995.8|1989.8|1994.5|1988.5|18
1611763800000|2021-01-27 16:10:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1993.8|1987.8|25
1611764100000|2021-01-27 16:15:00|1995.3|1989.3|1996.3|1990.3|1996.5|1990.5|1995.3|1989.3|27
1611764400000|2021-01-27 16:20:00|1996.5|1990.5|1996.8|1990.8|1999.3|1993.3|1996.5|1990.5|34
1611764700000|2021-01-27 16:25:00|1997|1991|1997|1991|1998|1992|1996.5|1990.5|21
1611765000000|2021-01-27 16:30:00|1996.8|1990.8|1996.3|1990.3|1997.3|1991.3|1993.5|1987.5|141
1611765300000|2021-01-27 16:35:00|1996.5|1990.5|1997.5|1991.5|1997.8|1991.8|1996.5|1990.5|34
1611765600000|2021-01-27 16:40:00|1997.8|1991.8|1999|1993|2000|1994|1997.8|1991.8|26
1611765900000|2021-01-27 16:45:00|1998.8|1992.8|1999|1993|2000|1994|1998.5|1992.5|13
1611766200000|2021-01-27 16:50:00|1999.3|1993.3|1998.5|1992.5|1999.5|1993.5|1998.5|1992.5|6
1611766500000|2021-01-27 16:55:00|1998.8|1992.8|1996.5|1990.5|1998.8|1992.8|1996.5|1990.5|12
1611766800000|2021-01-27 17:00:00|1996|1990|1997.3|1991.3|1997.3|1991.3|1995.3|1989.3|10
1611767100000|2021-01-27 17:05:00|1997.5|1991.5|1997.5|1991.5|1998|1992|1997.3|1991.3|10
1611767400000|2021-01-27 17:10:00|1997.8|1991.8|1996.8|1990.8|1998|1992|1996.8|1990.8|5
1611767700000|2021-01-27 17:15:00|1996.5|1990.5|1995.8|1989.8|1996.8|1990.8|1995.5|1989.5|17
1611768000000|2021-01-27 17:20:00|1996|1990|1995.5|1989.5|1996|1990|1995.5|1989.5|5
1611768600000|2021-01-27 17:30:00|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1611768900000|2021-01-27 17:35:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1611769200000|2021-01-27 17:40:00|1995.5|1989.5|1994.3|1988.3|1995.5|1989.5|1994.3|1988.3|3
1611769500000|2021-01-27 17:45:00|1994|1988|1994.5|1988.5|1995.3|1989.3|1994|1988|4
1611769800000|2021-01-27 17:50:00|1994|1988|1994|1988|1994.3|1988.3|1993.5|1987.5|9
1611770100000|2021-01-27 17:55:00|1994.3|1988.3|1993.8|1987.8|1994.3|1988.3|1993.5|1987.5|5
1611795600000|2021-01-28 01:00:00|1991.8|1985.8|1991.8|1985.8|1992.1|1986.1|1991.1|1985.1|12
1611795900000|2021-01-28 01:05:00|1991.6|1985.6|1991.8|1985.8|1992.5|1986.5|1990.9|1984.9|17
1611796200000|2021-01-28 01:10:00|1991.5|1985.5|1990.1|1984.1|1992|1986|1989.8|1983.8|24
1611796500000|2021-01-28 01:15:00|1990|1984|1991.3|1985.3|1991.3|1985.3|1989.6|1983.6|13
1611796800000|2021-01-28 01:20:00|1990.9|1984.9|1989.5|1983.5|1990.9|1984.9|1989.5|1983.5|17
1611797100000|2021-01-28 01:25:00|1989.8|1983.8|1990.1|1984.1|1990.1|1984.1|1989.4|1983.4|6
1611797400000|2021-01-28 01:30:00|1989.9|1983.9|1988.8|1982.8|1989.9|1983.9|1988.8|1982.8|25
1611797700000|2021-01-28 01:35:00|1988.9|1982.9|1990.5|1984.5|1990.5|1984.5|1988.8|1982.8|14
1611798000000|2021-01-28 01:40:00|1990.8|1984.8|1992.5|1986.5|1992.5|1986.5|1990.5|1984.5|13
1611798300000|2021-01-28 01:45:00|1992.3|1986.3|1993|1987|1993|1987|1992.1|1986.1|13
1611798600000|2021-01-28 01:50:00|1993.3|1987.3|1993|1987|1993.5|1987.5|1993|1987|7
1611798900000|2021-01-28 01:55:00|1993.3|1987.3|1992.5|1986.5|1993.8|1987.8|1992.5|1986.5|11
1611799200000|2021-01-28 02:00:00|1992.3|1986.3|1992.5|1986.5|1993|1987|1992.3|1986.3|17
1611799500000|2021-01-28 02:05:00|1992.3|1986.3|1990.5|1984.5|1992.3|1986.3|1990|1984|8
1611799800000|2021-01-28 02:10:00|1991|1985|1992.3|1986.3|1992.3|1986.3|1991|1985|11
1611800400000|2021-01-28 02:20:00|1992.5|1986.5|1992|1986|1993.3|1987.3|1992|1986|5
1611800700000|2021-01-28 02:25:00|1991.8|1985.8|1992|1986|1992|1986|1991.8|1985.8|2
1611801000000|2021-01-28 02:30:00|1991.8|1985.8|1993.3|1987.3|1993.3|1987.3|1990.8|1984.8|13
1611801300000|2021-01-28 02:35:00|1992.6|1986.6|1991.9|1985.9|1993.4|1987.4|1991.9|1985.9|33
1611801600000|2021-01-28 02:40:00|1992.1|1986.1|1989|1983|1992.3|1986.3|1988.8|1982.8|68
1611801900000|2021-01-28 02:45:00|1988.8|1982.8|1987.1|1981.1|1989|1983|1986.9|1980.9|35
1611802200000|2021-01-28 02:50:00|1987.3|1981.3|1987.9|1981.9|1988|1982|1987.3|1981.3|8
1611802500000|2021-01-28 02:55:00|1987.8|1981.8|1988.8|1982.8|1988.8|1982.8|1987.5|1981.5|6
1611802800000|2021-01-28 03:00:00|1988.6|1982.6|1988|1982|1988.6|1982.6|1987.8|1981.8|4
1611803100000|2021-01-28 03:05:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|6
1611803400000|2021-01-28 03:10:00|1987.8|1981.8|1988|1982|1988.5|1982.5|1987.5|1981.5|13
1611803700000|2021-01-28 03:15:00|1988.1|1982.1|1988.3|1982.3|1988.3|1982.3|1988|1982|6
1611804000000|2021-01-28 03:20:00|1988.1|1982.1|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|5
1611804300000|2021-01-28 03:25:00|1987.6|1981.6|1987|1981|1987.6|1981.6|1986.9|1980.9|7
1611804600000|2021-01-28 03:30:00|1986.9|1980.9|1986.6|1980.6|1987.1|1981.1|1986.5|1980.5|10
1611804900000|2021-01-28 03:35:00|1986.8|1980.8|1986.8|1980.8|1987.1|1981.1|1986.8|1980.8|4
1611805200000|2021-01-28 03:40:00|1986.6|1980.6|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|4
1611805500000|2021-01-28 03:45:00|1986.4|1980.4|1986.3|1980.3|1986.4|1980.4|1986.3|1980.3|2
1611805800000|2021-01-28 03:50:00|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1986.1|1980.1|3
1611806100000|2021-01-28 03:55:00|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1611807000000|2021-01-28 04:10:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1611807300000|2021-01-28 04:15:00|1987.6|1981.6|1987.5|1981.5|1988|1982|1987.5|1981.5|6
1611807600000|2021-01-28 04:20:00|1987|1981|1987|1981|1987|1981|1987|1981|1
1611808200000|2021-01-28 04:30:00|1986.9|1980.9|1986.6|1980.6|1986.9|1980.9|1986.6|1980.6|3
1611809100000|2021-01-28 04:45:00|1986.8|1980.8|1986.6|1980.6|1986.8|1980.8|1986.6|1980.6|2
1611809400000|2021-01-28 04:50:00|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|3
1611810000000|2021-01-28 05:00:00|1986.9|1980.9|1987.5|1981.5|1988.1|1982.1|1986.9|1980.9|8
1611810300000|2021-01-28 05:05:00|1987.8|1981.8|1988.5|1982.5|1989.3|1983.3|1987.8|1981.8|14
1611810900000|2021-01-28 05:15:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|4
1611811800000|2021-01-28 05:30:00|1989.4|1983.4|1989.3|1983.3|1990.3|1984.3|1989|1983|20
1611812100000|2021-01-28 05:35:00|1989|1983|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|9
1611812400000|2021-01-28 05:40:00|1989.3|1983.3|1988.5|1982.5|1989.3|1983.3|1988.5|1982.5|9
1611812700000|2021-01-28 05:45:00|1988.3|1982.3|1987.9|1981.9|1989|1983|1987.9|1981.9|4
1611813000000|2021-01-28 05:50:00|1987.6|1981.6|1987.3|1981.3|1987.6|1981.6|1987|1981|14
1611813300000|2021-01-28 05:55:00|1987.1|1981.1|1986.6|1980.6|1987.4|1981.4|1986|1980|12
1611813600000|2021-01-28 06:00:00|1986.4|1980.4|1985.8|1979.8|1986.4|1980.4|1985.5|1979.5|10
1611813900000|2021-01-28 06:05:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.8|1979.8|8
1611814500000|2021-01-28 06:15:00|1985.9|1979.9|1984|1978|1986.3|1980.3|1983.3|1977.3|21
1611814800000|2021-01-28 06:20:00|1984.1|1978.1|1984.8|1978.8|1984.8|1978.8|1983.9|1977.9|7
1611815100000|2021-01-28 06:25:00|1984.5|1978.5|1981.9|1975.9|1984.8|1978.8|1981.9|1975.9|21
1611815400000|2021-01-28 06:30:00|1982.3|1976.3|1981.5|1975.5|1982.4|1976.4|1981.5|1975.5|10
1611815700000|2021-01-28 06:35:00|1981.6|1975.6|1984|1978|1984|1978|1981.6|1975.6|9
1611816000000|2021-01-28 06:40:00|1983.9|1977.9|1984.5|1978.5|1984.5|1978.5|1983.4|1977.4|12
1611816300000|2021-01-28 06:45:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|9
1611816600000|2021-01-28 06:50:00|1984.8|1978.8|1985|1979|1985|1979|1984.3|1978.3|6
1611816900000|2021-01-28 06:55:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.3|1978.3|12
1611817200000|2021-01-28 07:00:00|1984.3|1978.3|1982.5|1976.5|1984.3|1978.3|1982|1976|15
1611817500000|2021-01-28 07:05:00|1982.3|1976.3|1981.6|1975.6|1982.3|1976.3|1981.6|1975.6|8
1611817800000|2021-01-28 07:10:00|1981.4|1975.4|1982|1976|1982.3|1976.3|1980.8|1974.8|13
1611818100000|2021-01-28 07:15:00|1981.9|1975.9|1981.3|1975.3|1981.9|1975.9|1981.3|1975.3|7
1611818400000|2021-01-28 07:20:00|1981|1975|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|5
1611818700000|2021-01-28 07:25:00|1980.8|1974.8|1980.9|1974.9|1980.9|1974.9|1980.8|1974.8|2
1611819000000|2021-01-28 07:30:00|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.8|1973.8|19
1611819300000|2021-01-28 07:35:00|1979.8|1973.8|1979.9|1973.9|1980.6|1974.6|1979.8|1973.8|11
1611819600000|2021-01-28 07:40:00|1980.3|1974.3|1980.4|1974.4|1980.6|1974.6|1980|1974|13
1611819900000|2021-01-28 07:45:00|1980.6|1974.6|1980.9|1974.9|1982.8|1976.8|1980.5|1974.5|27
1611820200000|2021-01-28 07:50:00|1981|1975|1981.6|1975.6|1981.6|1975.6|1980.5|1974.5|24
1611820500000|2021-01-28 07:55:00|1981.4|1975.4|1982.8|1976.8|1983.5|1977.5|1981.4|1975.4|45
1611820800000|2021-01-28 08:00:00|1982.5|1976.5|1982.3|1976.3|1983.8|1977.8|1982.3|1976.3|24
1611821100000|2021-01-28 08:05:00|1982|1976|1981|1975|1982.5|1976.5|1980.8|1974.8|17
1611821400000|2021-01-28 08:10:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1980.3|1974.3|10
1611821700000|2021-01-28 08:15:00|1981.5|1975.5|1981.8|1975.8|1982|1976|1981.3|1975.3|11
1611822000000|2021-01-28 08:20:00|1981.5|1975.5|1977.3|1971.3|1981.5|1975.5|1976.8|1970.8|64
1611822300000|2021-01-28 08:25:00|1977.5|1971.5|1977|1971|1977.8|1971.8|1976.3|1970.3|22
1611822600000|2021-01-28 08:30:00|1976.8|1970.8|1975.8|1969.8|1976.8|1970.8|1975.8|1969.8|13
1611822900000|2021-01-28 08:35:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975|1969|4
1611823200000|2021-01-28 08:40:00|1975|1969|1973.8|1967.8|1975.3|1969.3|1972.3|1966.3|23
1611823500000|2021-01-28 08:45:00|1973.5|1967.5|1973.3|1967.3|1974.3|1968.3|1972.3|1966.3|33
1611823800000|2021-01-28 08:50:00|1973|1967|1972.8|1966.8|1973.3|1967.3|1972.3|1966.3|25
1611824100000|2021-01-28 08:55:00|1973|1967|1973.3|1967.3|1973.5|1967.5|1972.8|1966.8|10
1611824400000|2021-01-28 09:00:00|1973|1967|1973.4|1967.4|1973.4|1967.4|1972.5|1966.5|10
1611824700000|2021-01-28 09:05:00|1973.1|1967.1|1973.4|1967.4|1975.1|1969.1|1973.1|1967.1|32
1611825000000|2021-01-28 09:10:00|1973.1|1967.1|1975.4|1969.4|1975.4|1969.4|1973.1|1967.1|29
1611825300000|2021-01-28 09:15:00|1975.1|1969.1|1975.6|1969.6|1976.6|1970.6|1975.1|1969.1|26
1611825600000|2021-01-28 09:20:00|1975.4|1969.4|1973.6|1967.6|1975.6|1969.6|1972.9|1966.9|27
1611825900000|2021-01-28 09:25:00|1973.9|1967.9|1974.1|1968.1|1974.9|1968.9|1973.6|1967.6|25
1611826200000|2021-01-28 09:30:00|1974.4|1968.4|1974.6|1968.6|1975.1|1969.1|1974.4|1968.4|14
1611826500000|2021-01-28 09:35:00|1974.4|1968.4|1975.6|1969.6|1975.6|1969.6|1974.4|1968.4|6
1611826800000|2021-01-28 09:40:00|1975.4|1969.4|1977.1|1971.1|1977.4|1971.4|1975.4|1969.4|16
1611827100000|2021-01-28 09:45:00|1977.6|1971.6|1979.4|1973.4|1979.4|1973.4|1977.1|1971.1|17
1611827400000|2021-01-28 09:50:00|1979.1|1973.1|1978.9|1972.9|1979.6|1973.6|1978.4|1972.4|36
1611827700000|2021-01-28 09:55:00|1979.1|1973.1|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|18
1611828000000|2021-01-28 10:00:00|1979.1|1973.1|1979.1|1973.1|1979.9|1973.9|1978.9|1972.9|23
1611828300000|2021-01-28 10:05:00|1979.4|1973.4|1979.1|1973.1|1979.6|1973.6|1978.4|1972.4|20
1611828600000|2021-01-28 10:10:00|1979.6|1973.6|1977.9|1971.9|1979.6|1973.6|1977.9|1971.9|8
1611828900000|2021-01-28 10:15:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1976.9|1970.9|12
1611829200000|2021-01-28 10:20:00|1978.1|1972.1|1977.4|1971.4|1978.9|1972.9|1976.9|1970.9|20
1611829500000|2021-01-28 10:25:00|1977.6|1971.6|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|8
1611829800000|2021-01-28 10:30:00|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1976.6|1970.6|8
1611830100000|2021-01-28 10:35:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1611830400000|2021-01-28 10:40:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1611830700000|2021-01-28 10:45:00|1977.9|1971.9|1977|1971|1978.6|1972.6|1977|1971|14
1611831000000|2021-01-28 10:50:00|1976.8|1970.8|1976.8|1970.8|1977.3|1971.3|1976.8|1970.8|3
1611831300000|2021-01-28 10:55:00|1977|1971|1977.3|1971.3|1977.8|1971.8|1977|1971|10
1611831600000|2021-01-28 11:00:00|1977.5|1971.5|1976.8|1970.8|1977.8|1971.8|1976.8|1970.8|8
1611831900000|2021-01-28 11:05:00|1976.5|1970.5|1977.3|1971.3|1977.5|1971.5|1976.5|1970.5|8
1611832500000|2021-01-28 11:15:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|3
1611832800000|2021-01-28 11:20:00|1976.8|1970.8|1975.8|1969.8|1977.3|1971.3|1975.8|1969.8|10
1611833100000|2021-01-28 11:25:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1975.8|1969.8|8
1611833400000|2021-01-28 11:30:00|1976.5|1970.5|1977|1971|1977|1971|1976.5|1970.5|9
1611833700000|2021-01-28 11:35:00|1976.8|1970.8|1976.5|1970.5|1977.3|1971.3|1975.8|1969.8|21
1611834000000|2021-01-28 11:40:00|1976.8|1970.8|1976.5|1970.5|1976.8|1970.8|1975.8|1969.8|9
1611834300000|2021-01-28 11:45:00|1976.3|1970.3|1976.5|1970.5|1976.8|1970.8|1976.3|1970.3|6
1611834600000|2021-01-28 11:50:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|5
1611834900000|2021-01-28 11:55:00|1976.5|1970.5|1976.5|1970.5|1977.3|1971.3|1976|1970|23
1611835200000|2021-01-28 12:00:00|1976.3|1970.3|1976.8|1970.8|1976.8|1970.8|1976.3|1970.3|14
1611835500000|2021-01-28 12:05:00|1977.3|1971.3|1979.8|1973.8|1980|1974|1977.3|1971.3|28
1611835800000|2021-01-28 12:10:00|1980|1974|1979|1973|1980.3|1974.3|1978.8|1972.8|18
1611836100000|2021-01-28 12:15:00|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|11
1611836400000|2021-01-28 12:20:00|1979|1973|1978.3|1972.3|1979|1973|1978.3|1972.3|7
1611836700000|2021-01-28 12:25:00|1978.5|1972.5|1978.8|1972.8|1979|1973|1978.3|1972.3|9
1611837000000|2021-01-28 12:30:00|1978.5|1972.5|1978.8|1972.8|1979|1973|1977.5|1971.5|13
1611837300000|2021-01-28 12:35:00|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.5|1972.5|4
1611837600000|2021-01-28 12:40:00|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|5
1611837900000|2021-01-28 12:45:00|1978.8|1972.8|1979|1973|1979|1973|1978.8|1972.8|2
1611838200000|2021-01-28 12:50:00|1979.3|1973.3|1979.8|1973.8|1980|1974|1978.8|1972.8|12
1611838500000|2021-01-28 12:55:00|1980|1974|1982.3|1976.3|1983.8|1977.8|1980|1974|51
1611838800000|2021-01-28 13:00:00|1982.5|1976.5|1986|1980|1987.3|1981.3|1982.5|1976.5|107
1611839100000|2021-01-28 13:05:00|1986.3|1980.3|1987|1981|1989.8|1983.8|1985.3|1979.3|82
1611839400000|2021-01-28 13:10:00|1987.3|1981.3|1988|1982|1988.3|1982.3|1987|1981|42
1611839700000|2021-01-28 13:15:00|1988.3|1982.3|1991.8|1985.8|1992|1986|1988.3|1982.3|51
1611840000000|2021-01-28 13:20:00|1992|1986|1991|1985|1992.3|1986.3|1990.8|1984.8|20
1611840300000|2021-01-28 13:25:00|1991.3|1985.3|1992|1986|1994.8|1988.8|1990.8|1984.8|35
1611840600000|2021-01-28 13:30:00|1992.3|1986.3|1994|1988|1994.3|1988.3|1992|1986|45
1611840900000|2021-01-28 13:35:00|1994.3|1988.3|1995.8|1989.8|1996.8|1990.8|1994|1988|54
1611841200000|2021-01-28 13:40:00|1996|1990|1999.3|1993.3|2000.5|1994.5|1996|1990|40
1611841500000|2021-01-28 13:45:00|1999.5|1993.5|1999.5|1993.5|2002|1996|1999.3|1993.3|41
1611841800000|2021-01-28 13:50:00|1999.8|1993.8|2000.5|1994.5|2001.3|1995.3|1998.8|1992.8|39
1611842100000|2021-01-28 13:55:00|2000.8|1994.8|2001.3|1995.3|2002|1996|1999.8|1993.8|29
1611842400000|2021-01-28 14:00:00|2001.5|1995.5|2005|1999|2006.3|2000.3|2001.5|1995.5|61
1611842700000|2021-01-28 14:05:00|2005.3|1999.3|2001.8|1995.8|2005.8|1999.8|2001.5|1995.5|33
1611843000000|2021-01-28 14:10:00|2002.3|1996.3|1998.8|1992.8|2002.3|1996.3|1998.5|1992.5|28
1611843300000|2021-01-28 14:15:00|1999|1993|2000|1994|2000.8|1994.8|1998.8|1992.8|27
1611843600000|2021-01-28 14:20:00|2000.3|1994.3|2003.5|1997.5|2003.5|1997.5|2000.3|1994.3|28
1611843900000|2021-01-28 14:25:00|2003.8|1997.8|2003.5|1997.5|2004|1998|2002|1996|29
1611844200000|2021-01-28 14:30:00|2003.3|1997.3|2005.8|1999.8|2006.3|2000.3|2002.3|1996.3|46
1611844500000|2021-01-28 14:35:00|2006|2000|2005.5|1999.5|2007.5|2001.5|2005.5|1999.5|51
1611844800000|2021-01-28 14:40:00|2005.8|1999.8|2008.8|2002.8|2009.5|2003.5|2005.8|1999.8|46
1611845100000|2021-01-28 14:45:00|2008.5|2002.5|2008|2002|2008.8|2002.8|2005.8|1999.8|64
1611845400000|2021-01-28 14:50:00|2007.8|2001.8|2005.8|1999.8|2008.3|2002.3|2005.5|1999.5|31
1611845700000|2021-01-28 14:55:00|2005.5|1999.5|2004.8|1998.8|2006.8|2000.8|2004.5|1998.5|51
1611846000000|2021-01-28 15:00:00|2004.5|1998.5|2004.8|1998.8|2005.3|1999.3|2004.5|1998.5|24
1611846300000|2021-01-28 15:05:00|2005|1999|2005|1999|2006.8|2000.8|2004.8|1998.8|15
1611846600000|2021-01-28 15:10:00|2004.8|1998.8|2005.3|1999.3|2007.8|2001.8|2004.8|1998.8|39
1611846900000|2021-01-28 15:15:00|2005.5|1999.5|2006.5|2000.5|2007.3|2001.3|2005.5|1999.5|15
1611847200000|2021-01-28 15:20:00|2006.8|2000.8|2006.8|2000.8|2007.3|2001.3|2006.5|2000.5|15
1611847500000|2021-01-28 15:25:00|2007|2001|2006.5|2000.5|2007.8|2001.8|2006.5|2000.5|14
1611847800000|2021-01-28 15:30:00|2006.3|2000.3|2007.5|2001.5|2008.8|2002.8|2006.3|2000.3|31
1611848100000|2021-01-28 15:35:00|2007.8|2001.8|2006.3|2000.3|2007.8|2001.8|2006|2000|24
1611848400000|2021-01-28 15:40:00|2006|2000|2003.3|1997.3|2006.3|2000.3|2002.8|1996.8|27
1611848700000|2021-01-28 15:45:00|2003|1997|2003|1997|2003.3|1997.3|2002|1996|31
1611849000000|2021-01-28 15:50:00|2002.8|1996.8|2004|1998|2005.5|1999.5|2002.8|1996.8|21
1611849300000|2021-01-28 15:55:00|2004.3|1998.3|2003.5|1997.5|2006.3|2000.3|2003.5|1997.5|22
1611849600000|2021-01-28 16:00:00|2003.8|1997.8|2002.8|1996.8|2003.8|1997.8|2002.5|1996.5|14
1611849900000|2021-01-28 16:05:00|2002.5|1996.5|2001|1995|2002.5|1996.5|2000.5|1994.5|12
1611850200000|2021-01-28 16:10:00|2000.8|1994.8|1997.5|1991.5|2000.8|1994.8|1997.5|1991.5|21
1611850500000|2021-01-28 16:15:00|1997.8|1991.8|1997|1991|1998.5|1992.5|1996.3|1990.3|27
1611850800000|2021-01-28 16:20:00|1996.8|1990.8|1995|1989|1996.8|1990.8|1994.8|1988.8|20
1611851100000|2021-01-28 16:25:00|1995.5|1989.5|1993.5|1987.5|1995.5|1989.5|1993.3|1987.3|29
1611851400000|2021-01-28 16:30:00|1993.3|1987.3|1983.5|1977.5|1993.3|1987.3|1983.5|1977.5|153
1611851700000|2021-01-28 16:35:00|1983.8|1977.8|1989|1983|1989.5|1983.5|1983.8|1977.8|65
1611852000000|2021-01-28 16:40:00|1988.8|1982.8|1986.5|1980.5|1988.8|1982.8|1985.8|1979.8|21
1611852300000|2021-01-28 16:45:00|1986.8|1980.8|1984.5|1978.5|1986.8|1980.8|1984.5|1978.5|11
1611852600000|2021-01-28 16:50:00|1985|1979|1986.3|1980.3|1986.3|1980.3|1984.8|1978.8|9
1611852900000|2021-01-28 16:55:00|1986.5|1980.5|1986.3|1980.3|1986.5|1980.5|1985.5|1979.5|11
1611853200000|2021-01-28 17:00:00|1986.5|1980.5|1988|1982|1988.3|1982.3|1986.5|1980.5|9
1611853500000|2021-01-28 17:05:00|1988.3|1982.3|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|12
1611853800000|2021-01-28 17:10:00|1987.3|1981.3|1987|1981|1987.3|1981.3|1987|1981|2
1611854100000|2021-01-28 17:15:00|1987.3|1981.3|1987.3|1981.3|1987.3|1981.3|1986.5|1980.5|10
1611854400000|2021-01-28 17:20:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1611854700000|2021-01-28 17:25:00|1987.8|1981.8|1987.5|1981.5|1987.8|1981.8|1987.5|1981.5|2
1611855000000|2021-01-28 17:30:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1
1611855300000|2021-01-28 17:35:00|1987.5|1981.5|1986.3|1980.3|1987.5|1981.5|1985.8|1979.8|11
1611855600000|2021-01-28 17:40:00|1985.8|1979.8|1985.8|1979.8|1986.5|1980.5|1985.5|1979.5|10
1611855900000|2021-01-28 17:45:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.5|1978.5|9
1611856200000|2021-01-28 17:50:00|1984.8|1978.8|1985|1979|1985|1979|1984.8|1978.8|2
1611882000000|2021-01-29 01:00:00|1987.4|1981.4|1986.6|1980.6|1987.4|1981.4|1986.6|1980.6|5
1611882300000|2021-01-29 01:05:00|1986.8|1980.8|1987.4|1981.4|1987.4|1981.4|1984.9|1978.9|39
1611882600000|2021-01-29 01:10:00|1986.6|1980.6|1988.8|1982.8|1988.8|1982.8|1986.5|1980.5|39
1611882900000|2021-01-29 01:15:00|1988.5|1982.5|1989.6|1983.6|1990.6|1984.6|1988.5|1982.5|17
1611883200000|2021-01-29 01:20:00|1989.8|1983.8|1990.5|1984.5|1991.1|1985.1|1989.8|1983.8|8
1611883500000|2021-01-29 01:25:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1989.9|1983.9|5
1611884100000|2021-01-29 01:35:00|1990.4|1984.4|1989.8|1983.8|1990.6|1984.6|1989.5|1983.5|21
1611884400000|2021-01-29 01:40:00|1989.5|1983.5|1990|1984|1990.1|1984.1|1989|1983|12
1611884700000|2021-01-29 01:45:00|1990.1|1984.1|1989.3|1983.3|1990.1|1984.1|1989|1983|24
1611885000000|2021-01-29 01:50:00|1989.1|1983.1|1988.1|1982.1|1989.5|1983.5|1988.1|1982.1|22
1611885300000|2021-01-29 01:55:00|1988.4|1982.4|1988.6|1982.6|1989.5|1983.5|1988|1982|21
1611885600000|2021-01-29 02:00:00|1988.5|1982.5|1987.8|1981.8|1989.3|1983.3|1987.8|1981.8|22
1611885900000|2021-01-29 02:05:00|1987.9|1981.9|1987.8|1981.8|1988.4|1982.4|1987.8|1981.8|13
1611886200000|2021-01-29 02:10:00|1987.9|1981.9|1989.6|1983.6|1989.6|1983.6|1987.9|1981.9|15
1611886500000|2021-01-29 02:15:00|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|2
1611886800000|2021-01-29 02:20:00|1990.4|1984.4|1989.9|1983.9|1990.6|1984.6|1989.9|1983.9|9
1611887400000|2021-01-29 02:30:00|1989.8|1983.8|1990.1|1984.1|1990.1|1984.1|1989|1983|9
1611887700000|2021-01-29 02:35:00|1990.3|1984.3|1988.9|1982.9|1990.5|1984.5|1988.9|1982.9|17
1611888000000|2021-01-29 02:40:00|1989.1|1983.1|1990.1|1984.1|1990.1|1984.1|1988.9|1982.9|10
1611888300000|2021-01-29 02:45:00|1990|1984|1990|1984|1990.8|1984.8|1989.5|1983.5|11
1611888600000|2021-01-29 02:50:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1611888900000|2021-01-29 02:55:00|1990.8|1984.8|1990.9|1984.9|1991.3|1985.3|1990.3|1984.3|7
1611889200000|2021-01-29 03:00:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.5|1984.5|4
1611889500000|2021-01-29 03:05:00|1990.5|1984.5|1990.4|1984.4|1990.5|1984.5|1989.8|1983.8|8
1611889800000|2021-01-29 03:10:00|1990.5|1984.5|1990.5|1984.5|1991.3|1985.3|1990.5|1984.5|8
1611890100000|2021-01-29 03:15:00|1990.3|1984.3|1990|1984|1990.3|1984.3|1990|1984|2
1611890400000|2021-01-29 03:20:00|1990.3|1984.3|1989.5|1983.5|1990.8|1984.8|1989.5|1983.5|9
1611890700000|2021-01-29 03:25:00|1989.6|1983.6|1989.8|1983.8|1989.8|1983.8|1989.1|1983.1|14
1611891000000|2021-01-29 03:30:00|1989.5|1983.5|1989|1983|1989.5|1983.5|1989|1983|3
1611891300000|2021-01-29 03:35:00|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|2
1611891600000|2021-01-29 03:40:00|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1
1611892500000|2021-01-29 03:55:00|1988.6|1982.6|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|2
1611892800000|2021-01-29 04:00:00|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1611893100000|2021-01-29 04:05:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1611893700000|2021-01-29 04:15:00|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1611894000000|2021-01-29 04:20:00|1987.1|1981.1|1985.9|1979.9|1987.1|1981.1|1985.9|1979.9|5
1611894300000|2021-01-29 04:25:00|1985.8|1979.8|1984.6|1978.6|1985.8|1979.8|1984.6|1978.6|13
1611894600000|2021-01-29 04:30:00|1984.5|1978.5|1985.5|1979.5|1985.6|1979.6|1984.3|1978.3|10
1611894900000|2021-01-29 04:35:00|1985.9|1979.9|1984.1|1978.1|1986|1980|1983.9|1977.9|13
1611895200000|2021-01-29 04:40:00|1984.4|1978.4|1982.5|1976.5|1984.4|1978.4|1982.5|1976.5|9
1611895500000|2021-01-29 04:45:00|1982.6|1976.6|1982.5|1976.5|1982.6|1976.6|1982.5|1976.5|2
1611895800000|2021-01-29 04:50:00|1982.6|1976.6|1983.1|1977.1|1983.1|1977.1|1982.6|1976.6|5
1611896400000|2021-01-29 05:00:00|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1611896700000|2021-01-29 05:05:00|1982.8|1976.8|1981.8|1975.8|1982.9|1976.9|1981.6|1975.6|6
1611897000000|2021-01-29 05:10:00|1982|1976|1982.3|1976.3|1982.3|1976.3|1982|1976|3
1611897300000|2021-01-29 05:15:00|1982.4|1976.4|1982.6|1976.6|1982.8|1976.8|1982|1976|14
1611897600000|2021-01-29 05:20:00|1982.8|1976.8|1982.8|1976.8|1982.9|1976.9|1982.8|1976.8|3
1611897900000|2021-01-29 05:25:00|1982.6|1976.6|1982|1976|1982.6|1976.6|1981.8|1975.8|7
1611898200000|2021-01-29 05:30:00|1981.9|1975.9|1982.9|1976.9|1982.9|1976.9|1980.4|1974.4|43
1611898500000|2021-01-29 05:35:00|1983.4|1977.4|1986.8|1980.8|1989.4|1983.4|1983.4|1977.4|48
1611898800000|2021-01-29 05:40:00|1986.6|1980.6|1985.8|1979.8|1986.6|1980.6|1984.6|1978.6|19
1611899100000|2021-01-29 05:45:00|1986|1980|1985.8|1979.8|1986.3|1980.3|1984.9|1978.9|6
1611899400000|2021-01-29 05:50:00|1985.6|1979.6|1984.1|1978.1|1985.6|1979.6|1984.1|1978.1|6
1611899700000|2021-01-29 05:55:00|1984.3|1978.3|1984.9|1978.9|1985.3|1979.3|1984.3|1978.3|7
1611900000000|2021-01-29 06:00:00|1984.5|1978.5|1981.5|1975.5|1984.5|1978.5|1981.1|1975.1|31
1611900300000|2021-01-29 06:05:00|1981.8|1975.8|1982.3|1976.3|1982.5|1976.5|1981.8|1975.8|13
1611900600000|2021-01-29 06:10:00|1982.9|1976.9|1981.9|1975.9|1983.3|1977.3|1981.5|1975.5|24
1611900900000|2021-01-29 06:15:00|1981.8|1975.8|1981.8|1975.8|1983.9|1977.9|1981.6|1975.6|22
1611901200000|2021-01-29 06:20:00|1981.9|1975.9|1980.6|1974.6|1981.9|1975.9|1980.6|1974.6|3
1611901500000|2021-01-29 06:25:00|1980.8|1974.8|1982|1976|1982.9|1976.9|1980.8|1974.8|17
1611901800000|2021-01-29 06:30:00|1981.8|1975.8|1985|1979|1985.5|1979.5|1981.8|1975.8|22
1611902100000|2021-01-29 06:35:00|1985.3|1979.3|1991|1985|1991.5|1985.5|1985.3|1979.3|51
1611902400000|2021-01-29 06:40:00|1990.8|1984.8|1992.3|1986.3|1992.3|1986.3|1990.3|1984.3|37
1611902700000|2021-01-29 06:45:00|1992|1986|1993.3|1987.3|1994.5|1988.5|1991.4|1985.4|37
1611903000000|2021-01-29 06:50:00|1993.5|1987.5|1997.8|1991.8|1998|1992|1992.8|1986.8|34
1611903300000|2021-01-29 06:55:00|1998.5|1992.5|1998.8|1992.8|1999.4|1993.4|1997.3|1991.3|41
1611903600000|2021-01-29 07:00:00|1998.5|1992.5|1995.4|1989.4|1998.5|1992.5|1994.4|1988.4|33
1611903900000|2021-01-29 07:05:00|1995.3|1989.3|1990.8|1984.8|1995.4|1989.4|1990.3|1984.3|27
1611904200000|2021-01-29 07:10:00|1990.5|1984.5|1988.3|1982.3|1990.5|1984.5|1987.8|1981.8|23
1611904500000|2021-01-29 07:15:00|1988.5|1982.5|1987|1981|1990.9|1984.9|1987|1981|30
1611904800000|2021-01-29 07:20:00|1987.3|1981.3|1987.6|1981.6|1987.9|1981.9|1987.3|1981.3|5
1611905100000|2021-01-29 07:25:00|1988.9|1982.9|1988.8|1982.8|1989.4|1983.4|1988.5|1982.5|10
1611905400000|2021-01-29 07:30:00|1989|1983|1984.9|1978.9|1989|1983|1984.6|1978.6|24
1611905700000|2021-01-29 07:35:00|1984.8|1978.8|1984.8|1978.8|1986|1980|1984.4|1978.4|36
1611906000000|2021-01-29 07:40:00|1985|1979|1983|1977|1985.4|1979.4|1982.9|1976.9|24
1611906300000|2021-01-29 07:45:00|1982.9|1976.9|1982.5|1976.5|1983.6|1977.6|1982.4|1976.4|17
1611906600000|2021-01-29 07:50:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1981.1|1975.1|16
1611906900000|2021-01-29 07:55:00|1983.3|1977.3|1985|1979|1985.8|1979.8|1983.3|1977.3|23
1611907200000|2021-01-29 08:00:00|1985.3|1979.3|1984.8|1978.8|1986|1980|1983.8|1977.8|41
1611907500000|2021-01-29 08:05:00|1984.5|1978.5|1980.8|1974.8|1984.8|1978.8|1980.8|1974.8|24
1611907800000|2021-01-29 08:10:00|1980.5|1974.5|1982|1976|1983|1977|1980.5|1974.5|35
1611908100000|2021-01-29 08:15:00|1981.8|1975.8|1985|1979|1985|1979|1980.8|1974.8|27
1611908400000|2021-01-29 08:20:00|1984.8|1978.8|1986.5|1980.5|1989|1983|1984.3|1978.3|54
1611908700000|2021-01-29 08:25:00|1986.3|1980.3|1985|1979|1987|1981|1984.8|1978.8|37
1611909000000|2021-01-29 08:30:00|1985.3|1979.3|1984|1978|1985.5|1979.5|1983.3|1977.3|26
1611909300000|2021-01-29 08:35:00|1983.8|1977.8|1983.8|1977.8|1985.8|1979.8|1983.8|1977.8|18
1611909600000|2021-01-29 08:40:00|1984|1978|1988|1982|1988|1982|1983.8|1977.8|21
1611909900000|2021-01-29 08:45:00|1987.8|1981.8|1986.3|1980.3|1990|1984|1986.3|1980.3|32
1611910200000|2021-01-29 08:50:00|1986.5|1980.5|1985.5|1979.5|1987|1981|1985.3|1979.3|11
1611910500000|2021-01-29 08:55:00|1985.8|1979.8|1988.5|1982.5|1988.5|1982.5|1985.8|1979.8|19
1611910800000|2021-01-29 09:00:00|1988.3|1982.3|1989|1983|1989.5|1983.5|1986.8|1980.8|35
1611911100000|2021-01-29 09:05:00|1988.5|1982.5|1991|1985|1992|1986|1987.8|1981.8|49
1611911400000|2021-01-29 09:10:00|1990.8|1984.8|1989|1983|1991.5|1985.5|1988.8|1982.8|28
1611911700000|2021-01-29 09:15:00|1988.8|1982.8|1987.3|1981.3|1988.8|1982.8|1986.5|1980.5|14
1611912000000|2021-01-29 09:20:00|1987|1981|1988.3|1982.3|1988.3|1982.3|1986.3|1980.3|25
1611912300000|2021-01-29 09:25:00|1988.5|1982.5|1987.5|1981.5|1989.3|1983.3|1986.5|1980.5|33
1611912600000|2021-01-29 09:30:00|1987.3|1981.3|1988|1982|1988.8|1982.8|1986.3|1980.3|19
1611912900000|2021-01-29 09:35:00|1988.3|1982.3|1986|1980|1990|1984|1986|1980|37
1611913200000|2021-01-29 09:40:00|1985.8|1979.8|1988|1982|1988.5|1982.5|1985.5|1979.5|34
1611913500000|2021-01-29 09:45:00|1988.3|1982.3|1989.3|1983.3|1990|1984|1988|1982|24
1611913800000|2021-01-29 09:50:00|1989.5|1983.5|1989.3|1983.3|1990|1984|1989|1983|11
1611914100000|2021-01-29 09:55:00|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|12
1611914400000|2021-01-29 10:00:00|1989|1983|1988.3|1982.3|1989.8|1983.8|1988.3|1982.3|17
1611914700000|2021-01-29 10:05:00|1988.8|1982.8|1987.8|1981.8|1989|1983|1987.8|1981.8|11
1611915000000|2021-01-29 10:10:00|1988|1982|1987.3|1981.3|1988|1982|1986.8|1980.8|17
1611915300000|2021-01-29 10:15:00|1988|1982|1987.3|1981.3|1988|1982|1987.3|1981.3|6
1611915600000|2021-01-29 10:20:00|1987|1981|1987|1981|1987.3|1981.3|1987|1981|5
1611915900000|2021-01-29 10:25:00|1986.8|1980.8|1989|1983|1989.8|1983.8|1986.3|1980.3|31
1611916200000|2021-01-29 10:30:00|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988|1982|19
1611916500000|2021-01-29 10:35:00|1989.8|1983.8|1988.3|1982.3|1989.8|1983.8|1988|1982|18
1611916800000|2021-01-29 10:40:00|1988.8|1982.8|1988.3|1982.3|1989.5|1983.5|1988|1982|12
1611917100000|2021-01-29 10:45:00|1988|1982|1988.3|1982.3|1989.3|1983.3|1988|1982|11
1611917400000|2021-01-29 10:50:00|1988.5|1982.5|1989.5|1983.5|1989.5|1983.5|1988|1982|11
1611917700000|2021-01-29 10:55:00|1989.8|1983.8|1989|1983|1990|1984|1988.8|1982.8|12
1611918000000|2021-01-29 11:00:00|1989.3|1983.3|1991.1|1985.1|1991.6|1985.6|1988.9|1982.9|27
1611918300000|2021-01-29 11:05:00|1991.4|1985.4|1991.4|1985.4|1992.6|1986.6|1990.6|1984.6|21
1611918600000|2021-01-29 11:10:00|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1990.1|1984.1|22
1611918900000|2021-01-29 11:15:00|1990.9|1984.9|1990.4|1984.4|1991.1|1985.1|1990.4|1984.4|15
1611919200000|2021-01-29 11:20:00|1990.1|1984.1|1989.1|1983.1|1990.1|1984.1|1988.6|1982.6|15
1611919500000|2021-01-29 11:25:00|1988.9|1982.9|1990.4|1984.4|1990.4|1984.4|1988.9|1982.9|21
1611919800000|2021-01-29 11:30:00|1990.6|1984.6|1992.1|1986.1|1992.1|1986.1|1990.4|1984.4|15
1611920100000|2021-01-29 11:35:00|1992.4|1986.4|1992.6|1986.6|1993.6|1987.6|1992.4|1986.4|15
1611920400000|2021-01-29 11:40:00|1992.9|1986.9|1994.6|1988.6|1994.6|1988.6|1992.9|1986.9|21
1611920700000|2021-01-29 11:45:00|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.1|1987.1|21
1611921000000|2021-01-29 11:50:00|1994.1|1988.1|1994.1|1988.1|1994.6|1988.6|1993.1|1987.1|20
1611921300000|2021-01-29 11:55:00|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|3
1611921600000|2021-01-29 12:00:00|1994.1|1988.1|1995.1|1989.1|1995.1|1989.1|1994.1|1988.1|17
1611921900000|2021-01-29 12:05:00|1995.4|1989.4|1996.4|1990.4|1997.1|1991.1|1995.1|1989.1|18
1611922200000|2021-01-29 12:10:00|1996.1|1990.1|1996.6|1990.6|1996.6|1990.6|1995.4|1989.4|35
1611922500000|2021-01-29 12:15:00|1996.4|1990.4|1996.9|1990.9|1997.1|1991.1|1996.4|1990.4|10
1611922800000|2021-01-29 12:20:00|1997.1|1991.1|1995.1|1989.1|1998.1|1992.1|1995.1|1989.1|36
1611923100000|2021-01-29 12:25:00|1994.9|1988.9|1994.9|1988.9|1995.6|1989.6|1994.4|1988.4|18
1611923400000|2021-01-29 12:30:00|1995.1|1989.1|1993.4|1987.4|1995.1|1989.1|1992.9|1986.9|39
1611923700000|2021-01-29 12:35:00|1993.1|1987.1|1994.1|1988.1|1994.6|1988.6|1993.1|1987.1|14
1611924000000|2021-01-29 12:40:00|1993.6|1987.6|1992.1|1986.1|1993.6|1987.6|1990.6|1984.6|21
1611924300000|2021-01-29 12:45:00|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1989.9|1983.9|29
1611924600000|2021-01-29 12:50:00|1992.4|1986.4|1994.1|1988.1|1994.1|1988.1|1991.9|1985.9|17
1611924900000|2021-01-29 12:55:00|1994.4|1988.4|1988.1|1982.1|1994.6|1988.6|1986.9|1980.9|84
1611925200000|2021-01-29 13:00:00|1988.4|1982.4|1990.6|1984.6|1991.1|1985.1|1986.1|1980.1|192
1611925500000|2021-01-29 13:05:00|1990.4|1984.4|1993.6|1987.6|1994.6|1988.6|1989.6|1983.6|89
1611925800000|2021-01-29 13:10:00|1993.4|1987.4|1994.6|1988.6|1995.1|1989.1|1992.9|1986.9|65
1611926100000|2021-01-29 13:15:00|1994.4|1988.4|1996.4|1990.4|1997.9|1991.9|1994.1|1988.1|93
1611926400000|2021-01-29 13:20:00|1996.1|1990.1|2001.1|1995.1|2001.4|1995.4|1994.1|1988.1|124
1611926700000|2021-01-29 13:25:00|2001.4|1995.4|1998.9|1992.9|2002.9|1996.9|1997.6|1991.6|120
1611927000000|2021-01-29 13:30:00|1999.1|1993.1|1999.4|1993.4|2000.4|1994.4|1998.6|1992.6|42
1611927300000|2021-01-29 13:35:00|1999.1|1993.1|2002.4|1996.4|2002.4|1996.4|1999.1|1993.1|59
1611927600000|2021-01-29 13:40:00|2002.1|1996.1|2001.9|1995.9|2002.9|1996.9|2000.6|1994.6|101
1611927900000|2021-01-29 13:45:00|2002.1|1996.1|2001.9|1995.9|2002.9|1996.9|2001.4|1995.4|53
1611928200000|2021-01-29 13:50:00|2002.1|1996.1|2002.6|1996.6|2002.6|1996.6|2001.4|1995.4|33
1611928500000|2021-01-29 13:55:00|2002.4|1996.4|2002.4|1996.4|2004.4|1998.4|2002.4|1996.4|35
1611928800000|2021-01-29 14:00:00|2002.6|1996.6|2007.9|2001.9|2010.6|2004.6|2002.4|1996.4|85
1611929100000|2021-01-29 14:05:00|2007.4|2001.4|2007.1|2001.1|2009.4|2003.4|2006.1|2000.1|70
1611929400000|2021-01-29 14:10:00|2006.6|2000.6|2005.6|1999.6|2008.6|2002.6|2005.6|1999.6|63
1611929700000|2021-01-29 14:15:00|2005.9|1999.9|2004.9|1998.9|2007.1|2001.1|2002.9|1996.9|73
1611930000000|2021-01-29 14:20:00|2005.1|1999.1|2007.6|2001.6|2008.6|2002.6|2005.1|1999.1|39
1611930300000|2021-01-29 14:25:00|2007.9|2001.9|2005.4|1999.4|2008.9|2002.9|2004.4|1998.4|40
1611930600000|2021-01-29 14:30:00|2005.6|1999.6|2005.6|1999.6|2006.6|2000.6|2004.1|1998.1|45
1611930900000|2021-01-29 14:35:00|2005.4|1999.4|2004.1|1998.1|2005.4|1999.4|2003.4|1997.4|49
1611931200000|2021-01-29 14:40:00|2004.4|1998.4|2003.4|1997.4|2006.4|2000.4|2003.4|1997.4|46
1611931500000|2021-01-29 14:45:00|2003.6|1997.6|2005.9|1999.9|2006.6|2000.6|2002.9|1996.9|55
1611931800000|2021-01-29 14:50:00|2005.6|1999.6|2005.6|1999.6|2006.9|2000.9|2005.6|1999.6|23
1611932100000|2021-01-29 14:55:00|2005.9|1999.9|2007.6|2001.6|2008.9|2002.9|2005.1|1999.1|75
1611932400000|2021-01-29 15:00:00|2007.1|2001.1|2007.6|2001.6|2008.9|2002.9|2005.6|1999.6|71
1611932700000|2021-01-29 15:05:00|2007.4|2001.4|2008.9|2002.9|2009.1|2003.1|2006.9|2000.9|50
1611933000000|2021-01-29 15:10:00|2009.1|2003.1|2006.9|2000.9|2009.6|2003.6|2005.4|1999.4|57
1611933300000|2021-01-29 15:15:00|2007.1|2001.1|2001.9|1995.9|2007.6|2001.6|2001.6|1995.6|69
1611933600000|2021-01-29 15:20:00|2002.4|1996.4|2003.6|1997.6|2004.1|1998.1|2002.4|1996.4|45
1611933900000|2021-01-29 15:25:00|2003.9|1997.9|2002.4|1996.4|2004.4|1998.4|2001.6|1995.6|44
1611934200000|2021-01-29 15:30:00|2002.6|1996.6|2002.6|1996.6|2004.4|1998.4|2001.4|1995.4|40
1611934500000|2021-01-29 15:35:00|2002.9|1996.9|2001.1|1995.1|2003.1|1997.1|2000.6|1994.6|30
1611934800000|2021-01-29 15:40:00|2001.4|1995.4|2000.6|1994.6|2002.1|1996.1|2000.4|1994.4|24
1611935100000|2021-01-29 15:45:00|2000.4|1994.4|2002.1|1996.1|2002.4|1996.4|2000.1|1994.1|34
1611935400000|2021-01-29 15:50:00|2001.9|1995.9|2002.1|1996.1|2002.6|1996.6|2001.4|1995.4|19
1611935700000|2021-01-29 15:55:00|2001.9|1995.9|1999.4|1993.4|2001.9|1995.9|1998.9|1992.9|41
1611936000000|2021-01-29 16:00:00|1999.1|1993.1|1995.4|1989.4|1999.9|1993.9|1994.4|1988.4|52
1611936300000|2021-01-29 16:05:00|1995.1|1989.1|1990.5|1984.5|1995.5|1989.5|1990.5|1984.5|42
1611936600000|2021-01-29 16:10:00|1990.3|1984.3|1988.3|1982.3|1991.5|1985.5|1987|1981|85
1611936900000|2021-01-29 16:15:00|1987.8|1981.8|1989.8|1983.8|1990|1984|1987.5|1981.5|38
1611937200000|2021-01-29 16:20:00|1989.5|1983.5|1983|1977|1989.8|1983.8|1982.3|1976.3|79
1611937500000|2021-01-29 16:25:00|1983.3|1977.3|1983.8|1977.8|1986.8|1980.8|1982|1976|68
1611937800000|2021-01-29 16:30:00|1984|1978|1979|1973|1984|1978|1978.5|1972.5|120
1611938100000|2021-01-29 16:35:00|1978.8|1972.8|1981.5|1975.5|1981.8|1975.8|1978.8|1972.8|65
1611938400000|2021-01-29 16:40:00|1981.3|1975.3|1982|1976|1982.5|1976.5|1980.8|1974.8|20
1611938700000|2021-01-29 16:45:00|1981.8|1975.8|1980.3|1974.3|1981.8|1975.8|1980|1974|11
1611939000000|2021-01-29 16:50:00|1980.5|1974.5|1982.3|1976.3|1982.5|1976.5|1979.8|1973.8|25
1611939300000|2021-01-29 16:55:00|1981.8|1975.8|1981|1975|1982.5|1976.5|1981|1975|21
1611939600000|2021-01-29 17:00:00|1981.3|1975.3|1982.5|1976.5|1982.5|1976.5|1980.5|1974.5|23
1611939900000|2021-01-29 17:05:00|1982.3|1976.3|1980.5|1974.5|1982.3|1976.3|1980.5|1974.5|8
1611940200000|2021-01-29 17:10:00|1980.8|1974.8|1980.8|1974.8|1981|1975|1980.5|1974.5|9
1611940500000|2021-01-29 17:15:00|1980.5|1974.5|1979.5|1973.5|1980.8|1974.8|1979.5|1973.5|16
1611940800000|2021-01-29 17:20:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979|1973|10
1611941100000|2021-01-29 17:25:00|1980.3|1974.3|1979.5|1973.5|1981.3|1975.3|1979.3|1973.3|15
1611941400000|2021-01-29 17:30:00|1979|1973|1980.3|1974.3|1980.8|1974.8|1979|1973|15
1611941700000|2021-01-29 17:35:00|1980|1974|1980|1974|1980|1974|1979.5|1973.5|4
1611942000000|2021-01-29 17:40:00|1980.5|1974.5|1980|1974|1980.5|1974.5|1980|1974|3
1611942300000|2021-01-29 17:45:00|1980.3|1974.3|1980.3|1974.3|1980.5|1974.5|1980|1974|6
1611942600000|2021-01-29 17:50:00|1980.8|1974.8|1980.5|1974.5|1981.3|1975.3|1980.5|1974.5|5
1611942900000|2021-01-29 17:55:00|1980.8|1974.8|1981.8|1975.8|1981.8|1975.8|1980.8|1974.8|7
1612141200000|2021-02-01 01:00:00|1982.3|1970.3|1987|1981|1987|1981|1981.8|1970.3|28
1612141500000|2021-02-01 01:05:00|1987.3|1981.3|1986|1980|1987.5|1981.5|1986|1980|39
1612141800000|2021-02-01 01:10:00|1985.8|1979.8|1987.9|1981.9|1988.1|1982.1|1985|1979|36
1612142100000|2021-02-01 01:15:00|1987.8|1981.8|1988|1982|1989.3|1983.3|1987.8|1981.8|21
1612142400000|2021-02-01 01:20:00|1988.3|1982.3|1990|1984|1990.6|1984.6|1988|1982|35
1612142700000|2021-02-01 01:25:00|1990.1|1984.1|1991.6|1985.6|1992|1986|1989.6|1983.6|37
1612143000000|2021-02-01 01:30:00|1991.8|1985.8|1992.5|1986.5|1992.5|1986.5|1991.6|1985.6|16
1612143300000|2021-02-01 01:35:00|1992.1|1986.1|1993.5|1987.5|1993.5|1987.5|1991.5|1985.5|46
1612143600000|2021-02-01 01:40:00|1993.3|1987.3|1992.8|1986.8|1993.5|1987.5|1991.8|1985.8|20
1612143900000|2021-02-01 01:45:00|1993|1987|1993.6|1987.6|1994.6|1988.6|1992|1986|28
1612144200000|2021-02-01 01:50:00|1994.5|1988.5|1992.3|1986.3|1994.5|1988.5|1992|1986|22
1612144500000|2021-02-01 01:55:00|1992|1986|1991.8|1985.8|1992.3|1986.3|1991.5|1985.5|8
1612144800000|2021-02-01 02:00:00|1992|1986|1993|1987|1993.3|1987.3|1991.8|1985.8|20
1612145100000|2021-02-01 02:05:00|1993.3|1987.3|1993|1987|1993.3|1987.3|1991.8|1985.8|14
1612145400000|2021-02-01 02:10:00|1992.8|1986.8|1994.5|1988.5|1994.8|1988.8|1992.5|1986.5|28
1612145700000|2021-02-01 02:15:00|1994.3|1988.3|1993.5|1987.5|1994.3|1988.3|1993.5|1987.5|4
1612146000000|2021-02-01 02:20:00|1994|1988|1994|1988|1994.5|1988.5|1993.5|1987.5|5
1612146300000|2021-02-01 02:25:00|1993.8|1987.8|1993|1987|1993.8|1987.8|1993|1987|2
1612146600000|2021-02-01 02:30:00|1993.3|1987.3|1992|1986|1994|1988|1991.5|1985.5|17
1612146900000|2021-02-01 02:35:00|1991.5|1985.5|1991.5|1985.5|1992|1986|1990.5|1984.5|16
1612147200000|2021-02-01 02:40:00|1992|1986|1991.5|1985.5|1992|1986|1990.6|1984.6|14
1612147500000|2021-02-01 02:45:00|1991.4|1985.4|1989.3|1983.3|1991.5|1985.5|1989|1983|18
1612147800000|2021-02-01 02:50:00|1989.5|1983.5|1989|1983|1990.5|1984.5|1989|1983|28
1612148100000|2021-02-01 02:55:00|1989.3|1983.3|1990.3|1984.3|1990.3|1984.3|1988.5|1982.5|25
1612148400000|2021-02-01 03:00:00|1989.8|1983.8|1990.6|1984.6|1990.6|1984.6|1989.1|1983.1|16
1612148700000|2021-02-01 03:05:00|1990.5|1984.5|1992|1986|1992.1|1986.1|1990.4|1984.4|27
1612149000000|2021-02-01 03:10:00|1991.8|1985.8|1992.8|1986.8|1992.8|1986.8|1990.8|1984.8|25
1612149300000|2021-02-01 03:15:00|1992.3|1986.3|1993.8|1987.8|1993.8|1987.8|1992|1986|18
1612149600000|2021-02-01 03:20:00|1993|1987|1994.6|1988.6|1994.6|1988.6|1993|1987|26
1612149900000|2021-02-01 03:25:00|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|9
1612150200000|2021-02-01 03:30:00|1994.3|1988.3|1994.3|1988.3|1994.3|1988.3|1994.1|1988.1|5
1612150500000|2021-02-01 03:35:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|10
1612150800000|2021-02-01 03:40:00|1994.3|1988.3|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|7
1612151100000|2021-02-01 03:45:00|1994.3|1988.3|1993.9|1987.9|1994.3|1988.3|1993.9|1987.9|4
1612151700000|2021-02-01 03:55:00|1993.8|1987.8|1993.9|1987.9|1993.9|1987.9|1993.8|1987.8|2
1612152000000|2021-02-01 04:00:00|1994|1988|1993.9|1987.9|1994|1988|1993.9|1987.9|2
1612152600000|2021-02-01 04:10:00|1994.1|1988.1|1994.5|1988.5|1994.5|1988.5|1994.1|1988.1|3
1612153800000|2021-02-01 04:30:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1612154400000|2021-02-01 04:40:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994|1988|4
1612154700000|2021-02-01 04:45:00|1994.6|1988.6|1994.8|1988.8|1994.8|1988.8|1994.6|1988.6|2
1612155000000|2021-02-01 04:50:00|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|2
1612157100000|2021-02-01 05:25:00|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1994.5|1988.5|1
1612157400000|2021-02-01 05:30:00|1994.8|1988.8|1995.3|1989.3|1995.3|1989.3|1994.8|1988.8|7
1612157700000|2021-02-01 05:35:00|1995.4|1989.4|1995.9|1989.9|1996.3|1990.3|1995.4|1989.4|10
1612158000000|2021-02-01 05:40:00|1996|1990|1994.5|1988.5|1996.3|1990.3|1994.3|1988.3|16
1612158300000|2021-02-01 05:45:00|1994.8|1988.8|1994.5|1988.5|1994.9|1988.9|1994.3|1988.3|5
1612158600000|2021-02-01 05:50:00|1994.4|1988.4|1995.6|1989.6|1995.6|1989.6|1994.4|1988.4|11
1612158900000|2021-02-01 05:55:00|1995.4|1989.4|1994.8|1988.8|1995.4|1989.4|1994.8|1988.8|3
1612159200000|2021-02-01 06:00:00|1995|1989|1996.1|1990.1|1996.5|1990.5|1994.8|1988.8|25
1612159500000|2021-02-01 06:05:00|1996.6|1990.6|1998.6|1992.6|1999|1993|1996.3|1990.3|29
1612159800000|2021-02-01 06:10:00|1998.4|1992.4|1998.9|1992.9|1998.9|1992.9|1998|1992|11
1612160100000|2021-02-01 06:15:00|1998.8|1992.8|1998.6|1992.6|1998.9|1992.9|1998.3|1992.3|12
1612160400000|2021-02-01 06:20:00|1998.4|1992.4|1997.5|1991.5|1998.4|1992.4|1997.5|1991.5|5
1612160700000|2021-02-01 06:25:00|1997.3|1991.3|1997|1991|1997.3|1991.3|1997|1991|5
1612161000000|2021-02-01 06:30:00|1997.3|1991.3|1997.9|1991.9|1998.1|1992.1|1997.3|1991.3|5
1612161300000|2021-02-01 06:35:00|1997.8|1991.8|1997.9|1991.9|1998.1|1992.1|1997.8|1991.8|4
1612161600000|2021-02-01 06:40:00|1998.1|1992.1|1997|1991|1998.3|1992.3|1996.3|1990.3|12
1612161900000|2021-02-01 06:45:00|1996.8|1990.8|1996.3|1990.3|1997|1991|1996|1990|25
1612162200000|2021-02-01 06:50:00|1996.5|1990.5|1998.5|1992.5|1998.5|1992.5|1996.5|1990.5|33
1612162500000|2021-02-01 06:55:00|1998.3|1992.3|1995|1989|1998.6|1992.6|1994.9|1988.9|48
1612162800000|2021-02-01 07:00:00|1994.8|1988.8|1992.5|1986.5|1995.4|1989.4|1992.5|1986.5|22
1612163100000|2021-02-01 07:05:00|1992|1986|1990.1|1984.1|1992|1986|1990|1984|16
1612163400000|2021-02-01 07:10:00|1990.3|1984.3|1991.6|1985.6|1992.3|1986.3|1990.3|1984.3|17
1612163700000|2021-02-01 07:15:00|1991.8|1985.8|1991.8|1985.8|1992.3|1986.3|1991.4|1985.4|9
1612164000000|2021-02-01 07:20:00|1991.5|1985.5|1990.3|1984.3|1991.5|1985.5|1990|1984|8
1612164300000|2021-02-01 07:25:00|1991.5|1985.5|1989.8|1983.8|1991.8|1985.8|1989.3|1983.3|29
1612164600000|2021-02-01 07:30:00|1990|1984|1992.8|1986.8|1993.3|1987.3|1989.5|1983.5|50
1612164900000|2021-02-01 07:35:00|1993|1987|1993|1987|1993.5|1987.5|1991.4|1985.4|28
1612165200000|2021-02-01 07:40:00|1992.9|1986.9|1989.8|1983.8|1992.9|1986.9|1989.6|1983.6|23
1612165500000|2021-02-01 07:45:00|1989.5|1983.5|1989.6|1983.6|1991.9|1985.9|1989.5|1983.5|33
1612165800000|2021-02-01 07:50:00|1989.5|1983.5|1989.1|1983.1|1989.6|1983.6|1988.5|1982.5|19
1612166100000|2021-02-01 07:55:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1988|1982|28
1612166400000|2021-02-01 08:00:00|1989|1983|1987|1981|1990.3|1984.3|1987|1981|57
1612166700000|2021-02-01 08:05:00|1987.8|1981.8|1989.3|1983.3|1989.5|1983.5|1987.8|1981.8|16
1612167000000|2021-02-01 08:10:00|1989|1983|1989.5|1983.5|1990.3|1984.3|1989|1983|21
1612167300000|2021-02-01 08:15:00|1989.3|1983.3|1989|1983|1990|1984|1988.8|1982.8|16
1612167600000|2021-02-01 08:20:00|1988.8|1982.8|1986.8|1980.8|1989|1983|1986.8|1980.8|15
1612167900000|2021-02-01 08:25:00|1987|1981|1984.3|1978.3|1987|1981|1984|1978|22
1612168200000|2021-02-01 08:30:00|1984.5|1978.5|1985.5|1979.5|1986|1980|1984.5|1978.5|26
1612168500000|2021-02-01 08:35:00|1985.3|1979.3|1984.5|1978.5|1985.3|1979.3|1984.5|1978.5|12
1612168800000|2021-02-01 08:40:00|1984.8|1978.8|1986.5|1980.5|1986.8|1980.8|1984.8|1978.8|28
1612169100000|2021-02-01 08:45:00|1986.3|1980.3|1985|1979|1986.5|1980.5|1984.5|1978.5|25
1612169400000|2021-02-01 08:50:00|1984.8|1978.8|1983.8|1977.8|1985|1979|1982.8|1976.8|16
1612169700000|2021-02-01 08:55:00|1983.5|1977.5|1980.5|1974.5|1983.5|1977.5|1980.5|1974.5|16
1612170000000|2021-02-01 09:00:00|1980.8|1974.8|1982|1976|1982.3|1976.3|1980.5|1974.5|14
1612170300000|2021-02-01 09:05:00|1981.8|1975.8|1980|1974|1981.8|1975.8|1979.3|1973.3|24
1612170600000|2021-02-01 09:10:00|1979.8|1973.8|1980|1974|1980.8|1974.8|1979.5|1973.5|27
1612170900000|2021-02-01 09:15:00|1979.8|1973.8|1980.5|1974.5|1980.5|1974.5|1979.3|1973.3|20
1612171200000|2021-02-01 09:20:00|1980.3|1974.3|1981.8|1975.8|1981.8|1975.8|1980|1974|30
1612171500000|2021-02-01 09:25:00|1982|1976|1985.5|1979.5|1985.8|1979.8|1982|1976|64
1612171800000|2021-02-01 09:30:00|1985.8|1979.8|1986|1980|1986.3|1980.3|1984.8|1978.8|75
1612172100000|2021-02-01 09:35:00|1986.3|1980.3|1987.8|1981.8|1987.8|1981.8|1986|1980|56
1612172400000|2021-02-01 09:40:00|1988|1982|1987|1981|1989.3|1983.3|1987|1981|48
1612172700000|2021-02-01 09:45:00|1987.3|1981.3|1987.8|1981.8|1988.8|1982.8|1987.3|1981.3|29
1612173000000|2021-02-01 09:50:00|1987.5|1981.5|1987.5|1981.5|1988|1982|1986.5|1980.5|15
1612173300000|2021-02-01 09:55:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1986.8|1980.8|11
1612173600000|2021-02-01 10:00:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1986.8|1980.8|19
1612173900000|2021-02-01 10:05:00|1987.5|1981.5|1986.8|1980.8|1987.8|1981.8|1986.8|1980.8|18
1612174200000|2021-02-01 10:10:00|1986.5|1980.5|1987.8|1981.8|1988|1982|1986.5|1980.5|23
1612174500000|2021-02-01 10:15:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1987|1981|31
1612174800000|2021-02-01 10:20:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1986.5|1980.5|20
1612175100000|2021-02-01 10:25:00|1987.5|1981.5|1988.3|1982.3|1988.3|1982.3|1986.8|1980.8|29
1612175400000|2021-02-01 10:30:00|1987.8|1981.8|1985.8|1979.8|1987.8|1981.8|1985.5|1979.5|24
1612175700000|2021-02-01 10:35:00|1986|1980|1985.8|1979.8|1986.8|1980.8|1985.5|1979.5|12
1612176000000|2021-02-01 10:40:00|1986.5|1980.5|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|15
1612176300000|2021-02-01 10:45:00|1985.8|1979.8|1987.3|1981.3|1987.3|1981.3|1985.5|1979.5|7
1612176600000|2021-02-01 10:50:00|1987.5|1981.5|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|2
1612176900000|2021-02-01 10:55:00|1988|1982|1988|1982|1988.8|1982.8|1987.8|1981.8|12
1612177200000|2021-02-01 11:00:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.5|1981.5|3
1612177500000|2021-02-01 11:05:00|1988|1982|1989|1983|1989|1983|1987.8|1981.8|7
1612177800000|2021-02-01 11:10:00|1989.3|1983.3|1989.3|1983.3|1989.8|1983.8|1989|1983|8
1612178100000|2021-02-01 11:15:00|1989|1983|1989.3|1983.3|1989.8|1983.8|1989|1983|9
1612178400000|2021-02-01 11:20:00|1988.8|1982.8|1989.8|1983.8|1989.8|1983.8|1988.8|1982.8|6
1612178700000|2021-02-01 11:25:00|1989.5|1983.5|1989.8|1983.8|1989.8|1983.8|1989.3|1983.3|4
1612179000000|2021-02-01 11:30:00|1989.5|1983.5|1988.8|1982.8|1989.5|1983.5|1988.3|1982.3|12
1612179300000|2021-02-01 11:35:00|1988.5|1982.5|1988.3|1982.3|1988.8|1982.8|1988.3|1982.3|4
1612179600000|2021-02-01 11:40:00|1988.5|1982.5|1987.3|1981.3|1988.5|1982.5|1987|1981|10
1612179900000|2021-02-01 11:45:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987.3|1981.3|8
1612180200000|2021-02-01 11:50:00|1988.3|1982.3|1987.5|1981.5|1988.3|1982.3|1987.5|1981.5|5
1612180500000|2021-02-01 11:55:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.5|1980.5|9
1612180800000|2021-02-01 12:00:00|1987|1981|1986.8|1980.8|1987.5|1981.5|1986.8|1980.8|10
1612181100000|2021-02-01 12:05:00|1986.3|1980.3|1986.8|1980.8|1986.8|1980.8|1986.3|1980.3|4
1612181400000|2021-02-01 12:10:00|1987|1981|1987.3|1981.3|1987.3|1981.3|1987|1981|2
1612181700000|2021-02-01 12:15:00|1987.5|1981.5|1987.8|1981.8|1988|1982|1987.5|1981.5|9
1612182000000|2021-02-01 12:20:00|1988|1982|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|11
1612182300000|2021-02-01 12:25:00|1988|1982|1987.8|1981.8|1988.3|1982.3|1987.8|1981.8|16
1612182600000|2021-02-01 12:30:00|1987.5|1981.5|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|15
1612182900000|2021-02-01 12:35:00|1987.3|1981.3|1986.8|1980.8|1987.3|1981.3|1986.8|1980.8|5
1612183200000|2021-02-01 12:40:00|1987|1981|1986.8|1980.8|1987.8|1981.8|1986.8|1980.8|12
1612183500000|2021-02-01 12:45:00|1986.5|1980.5|1985.3|1979.3|1987|1981|1985.3|1979.3|24
1612183800000|2021-02-01 12:50:00|1984.8|1978.8|1983.3|1977.3|1985.8|1979.8|1982.8|1976.8|34
1612184100000|2021-02-01 12:55:00|1983|1977|1987.8|1981.8|1987.8|1981.8|1982.3|1976.3|85
1612184400000|2021-02-01 13:00:00|1988.3|1982.3|1987.3|1981.3|1988.8|1982.8|1986.5|1980.5|43
1612184700000|2021-02-01 13:05:00|1987.8|1981.8|1986.5|1980.5|1987.8|1981.8|1986.3|1980.3|15
1612185000000|2021-02-01 13:10:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|16
1612185300000|2021-02-01 13:15:00|1986.8|1980.8|1986.3|1980.3|1986.8|1980.8|1986|1980|21
1612185600000|2021-02-01 13:20:00|1986.5|1980.5|1986.3|1980.3|1988|1982|1986.3|1980.3|41
1612185900000|2021-02-01 13:25:00|1986.8|1980.8|1986.3|1980.3|1987.3|1981.3|1986.3|1980.3|22
1612186200000|2021-02-01 13:30:00|1986|1980|1987|1981|1987.3|1981.3|1986|1980|36
1612186500000|2021-02-01 13:35:00|1987.3|1981.3|1987.3|1981.3|1987.5|1981.5|1986.3|1980.3|42
1612186800000|2021-02-01 13:40:00|1987.5|1981.5|1986|1980|1987.5|1981.5|1985.3|1979.3|36
1612187100000|2021-02-01 13:45:00|1985.8|1979.8|1986.3|1980.3|1986.5|1980.5|1985.8|1979.8|11
1612187400000|2021-02-01 13:50:00|1986.5|1980.5|1986.8|1980.8|1987.3|1981.3|1985.5|1979.5|43
1612187700000|2021-02-01 13:55:00|1986.5|1980.5|1985.5|1979.5|1986.8|1980.8|1985.5|1979.5|19
1612188000000|2021-02-01 14:00:00|1985|1979|1985.5|1979.5|1985.8|1979.8|1984.3|1978.3|48
1612188300000|2021-02-01 14:05:00|1985.3|1979.3|1984.8|1978.8|1986.3|1980.3|1984.3|1978.3|21
1612188600000|2021-02-01 14:10:00|1984.5|1978.5|1984.3|1978.3|1986.3|1980.3|1984.3|1978.3|37
1612188900000|2021-02-01 14:15:00|1984.5|1978.5|1986.3|1980.3|1986.8|1980.8|1984.3|1978.3|56
1612189200000|2021-02-01 14:20:00|1986.5|1980.5|1985.3|1979.3|1986.8|1980.8|1984.5|1978.5|34
1612189500000|2021-02-01 14:25:00|1985|1979|1987.5|1981.5|1988|1982|1984.8|1978.8|56
1612189800000|2021-02-01 14:30:00|1987.8|1981.8|1986|1980|1988|1982|1986|1980|47
1612190100000|2021-02-01 14:35:00|1985.8|1979.8|1986.3|1980.3|1987.8|1981.8|1985.8|1979.8|49
1612190400000|2021-02-01 14:40:00|1986.5|1980.5|1984.8|1978.8|1986.8|1980.8|1984.3|1978.3|39
1612190700000|2021-02-01 14:45:00|1984.5|1978.5|1983|1977|1984.8|1978.8|1981.8|1975.8|54
1612191000000|2021-02-01 14:50:00|1982.8|1976.8|1982.3|1976.3|1984|1978|1980.8|1974.8|53
1612191300000|2021-02-01 14:55:00|1982.5|1976.5|1982.3|1976.3|1983.5|1977.5|1982.3|1976.3|30
1612191600000|2021-02-01 15:00:00|1982|1976|1982.8|1976.8|1983.3|1977.3|1981.3|1975.3|66
1612191900000|2021-02-01 15:05:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|18
1612192200000|2021-02-01 15:10:00|1982|1976|1981.5|1975.5|1982.5|1976.5|1981.3|1975.3|36
1612192500000|2021-02-01 15:15:00|1981.3|1975.3|1980.8|1974.8|1981.8|1975.8|1980.3|1974.3|49
1612192800000|2021-02-01 15:20:00|1980.5|1974.5|1983.5|1977.5|1983.5|1977.5|1980.5|1974.5|46
1612193100000|2021-02-01 15:25:00|1983.8|1977.8|1980.3|1974.3|1983.8|1977.8|1980.3|1974.3|55
1612193400000|2021-02-01 15:30:00|1980.5|1974.5|1982|1976|1982.3|1976.3|1980.3|1974.3|44
1612193700000|2021-02-01 15:35:00|1981.8|1975.8|1980.3|1974.3|1982|1976|1980.3|1974.3|40
1612194000000|2021-02-01 15:40:00|1980.5|1974.5|1980.3|1974.3|1980.8|1974.8|1979.5|1973.5|52
1612194300000|2021-02-01 15:45:00|1980|1974|1979.5|1973.5|1980|1974|1979|1973|48
1612194600000|2021-02-01 15:50:00|1979.3|1973.3|1975.5|1969.5|1979.3|1973.3|1975.5|1969.5|52
1612194900000|2021-02-01 15:55:00|1975|1969|1976|1970|1976.5|1970.5|1972.8|1966.8|59
1612195200000|2021-02-01 16:00:00|1975.8|1969.8|1974.8|1968.8|1976|1970|1973.3|1967.3|54
1612195500000|2021-02-01 16:05:00|1974.5|1968.5|1974.8|1968.8|1975.8|1969.8|1974.5|1968.5|28
1612195800000|2021-02-01 16:10:00|1975|1969|1972.8|1966.8|1976|1970|1972.8|1966.8|33
1612196100000|2021-02-01 16:15:00|1972.5|1966.5|1973.5|1967.5|1973.5|1967.5|1971.8|1965.8|57
1612196400000|2021-02-01 16:20:00|1973.3|1967.3|1972|1966|1975|1969|1972|1966|49
1612196700000|2021-02-01 16:25:00|1972.3|1966.3|1970.5|1964.5|1973.3|1967.3|1970|1964|43
1612197000000|2021-02-01 16:30:00|1970.8|1964.8|1972.8|1966.8|1974.3|1968.3|1970|1964|98
1612197300000|2021-02-01 16:35:00|1972.5|1966.5|1974.5|1968.5|1974.5|1968.5|1972.3|1966.3|35
1612197600000|2021-02-01 16:40:00|1974.8|1968.8|1973.3|1967.3|1974.8|1968.8|1972.5|1966.5|26
1612197900000|2021-02-01 16:45:00|1973.5|1967.5|1973.3|1967.3|1974|1968|1972.8|1966.8|13
1612198200000|2021-02-01 16:50:00|1973.5|1967.5|1971.8|1965.8|1973.5|1967.5|1971.8|1965.8|13
1612198500000|2021-02-01 16:55:00|1972|1966|1971.8|1965.8|1972.5|1966.5|1971.3|1965.3|16
1612198800000|2021-02-01 17:00:00|1972|1966|1972.8|1966.8|1973|1967|1971.8|1965.8|16
1612199100000|2021-02-01 17:05:00|1972.3|1966.3|1969|1963|1972.3|1966.3|1969|1963|12
1612199400000|2021-02-01 17:10:00|1968.8|1962.8|1969.3|1963.3|1969.8|1963.8|1967.8|1961.8|24
1612199700000|2021-02-01 17:15:00|1969.5|1963.5|1969.3|1963.3|1969.8|1963.8|1969.3|1963.3|6
1612200000000|2021-02-01 17:20:00|1969.5|1963.5|1969.5|1963.5|1969.8|1963.8|1969|1963|11
1612200300000|2021-02-01 17:25:00|1969.8|1963.8|1969.8|1963.8|1969.8|1963.8|1969.5|1963.5|3
1612200600000|2021-02-01 17:30:00|1969.5|1963.5|1971.5|1965.5|1972|1966|1969.5|1963.5|9
1612200900000|2021-02-01 17:35:00|1971.3|1965.3|1970.5|1964.5|1971.3|1965.3|1970.5|1964.5|2
1612201200000|2021-02-01 17:40:00|1970.8|1964.8|1969.3|1963.3|1970.8|1964.8|1969.3|1963.3|5
1612201500000|2021-02-01 17:45:00|1969|1963|1969|1963|1969.3|1963.3|1969|1963|3
1612201800000|2021-02-01 17:50:00|1969.3|1963.3|1969|1963|1969.3|1963.3|1968.8|1962.8|5
1612202100000|2021-02-01 17:55:00|1969.3|1963.3|1969.8|1963.8|1969.8|1963.8|1969.3|1963.3|3
1612227600000|2021-02-02 01:00:00|1971.9|1965.9|1971.4|1965.4|1972|1966|1969.8|1963.8|27
1612227900000|2021-02-02 01:05:00|1971.6|1965.6|1971.5|1965.5|1972.5|1966.5|1971.1|1965.1|18
1612228200000|2021-02-02 01:10:00|1971.6|1965.6|1973.1|1967.1|1973.1|1967.1|1971.6|1965.6|17
1612228500000|2021-02-02 01:15:00|1972.8|1966.8|1972.9|1966.9|1973|1967|1972.6|1966.6|12
1612228800000|2021-02-02 01:20:00|1972.8|1966.8|1973|1967|1973|1967|1971.5|1965.5|21
1612229100000|2021-02-02 01:25:00|1972.9|1966.9|1973|1967|1973.5|1967.5|1972.5|1966.5|11
1612229400000|2021-02-02 01:30:00|1972.8|1966.8|1973.4|1967.4|1973.5|1967.5|1972.8|1966.8|11
1612229700000|2021-02-02 01:35:00|1973|1967|1973.4|1967.4|1973.4|1967.4|1973|1967|3
1612230000000|2021-02-02 01:40:00|1972.8|1966.8|1973.9|1967.9|1974.1|1968.1|1972.8|1966.8|11
1612230300000|2021-02-02 01:45:00|1973.6|1967.6|1973|1967|1974.1|1968.1|1973|1967|24
1612230600000|2021-02-02 01:50:00|1972.8|1966.8|1973.8|1967.8|1973.8|1967.8|1972.1|1966.1|38
1612230900000|2021-02-02 01:55:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|12
1612231200000|2021-02-02 02:00:00|1973.6|1967.6|1973.9|1967.9|1973.9|1967.9|1973|1967|10
1612231500000|2021-02-02 02:05:00|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|4
1612231800000|2021-02-02 02:10:00|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1972.9|1966.9|23
1612232400000|2021-02-02 02:20:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1612232700000|2021-02-02 02:25:00|1973.5|1967.5|1973.4|1967.4|1973.5|1967.5|1973.4|1967.4|2
1612233000000|2021-02-02 02:30:00|1973.3|1967.3|1974.5|1968.5|1974.5|1968.5|1973.3|1967.3|9
1612233300000|2021-02-02 02:35:00|1974|1968|1973.6|1967.6|1974.5|1968.5|1973.3|1967.3|46
1612233600000|2021-02-02 02:40:00|1973.8|1967.8|1972.6|1966.6|1973.8|1967.8|1972.6|1966.6|14
1612233900000|2021-02-02 02:45:00|1972.8|1966.8|1972.3|1966.3|1973.3|1967.3|1972.3|1966.3|12
1612234200000|2021-02-02 02:50:00|1972.5|1966.5|1972.5|1966.5|1972.8|1966.8|1972.3|1966.3|10
1612234500000|2021-02-02 02:55:00|1972.3|1966.3|1972.4|1966.4|1972.4|1966.4|1971.1|1965.1|13
1612234800000|2021-02-02 03:00:00|1971.8|1965.8|1974.5|1968.5|1974.5|1968.5|1971.8|1965.8|48
1612235100000|2021-02-02 03:05:00|1974.3|1968.3|1973.9|1967.9|1974.5|1968.5|1973.6|1967.6|33
1612235400000|2021-02-02 03:10:00|1973.8|1967.8|1973.6|1967.6|1973.8|1967.8|1973.6|1967.6|2
1612235700000|2021-02-02 03:15:00|1973|1967|1971.5|1965.5|1973|1967|1970.8|1964.8|18
1612236000000|2021-02-02 03:20:00|1971|1965|1971.5|1965.5|1971.6|1965.6|1971|1965|6
1612236300000|2021-02-02 03:25:00|1971|1965|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|8
1612236600000|2021-02-02 03:30:00|1970.4|1964.4|1971.6|1965.6|1971.6|1965.6|1970.4|1964.4|9
1612236900000|2021-02-02 03:35:00|1971.5|1965.5|1971.3|1965.3|1971.5|1965.5|1971.1|1965.1|3
1612237200000|2021-02-02 03:40:00|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1612237500000|2021-02-02 03:45:00|1971.5|1965.5|1971.6|1965.6|1971.6|1965.6|1971.5|1965.5|2
1612237800000|2021-02-02 03:50:00|1971.5|1965.5|1971.6|1965.6|1971.6|1965.6|1971.5|1965.5|2
1612238100000|2021-02-02 03:55:00|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|2
1612238700000|2021-02-02 04:05:00|1971.5|1965.5|1971.5|1965.5|1971.8|1965.8|1971.3|1965.3|9
1612239300000|2021-02-02 04:15:00|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971|1965|6
1612240500000|2021-02-02 04:35:00|1971.5|1965.5|1971.4|1965.4|1971.5|1965.5|1971|1965|4
1612240800000|2021-02-02 04:40:00|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1612241100000|2021-02-02 04:45:00|1971|1965|1971.5|1965.5|1971.6|1965.6|1971|1965|5
1612241400000|2021-02-02 04:50:00|1971.6|1965.6|1972|1966|1972|1966|1971.6|1965.6|2
1612242300000|2021-02-02 05:05:00|1972.3|1966.3|1972.5|1966.5|1972.5|1966.5|1972.3|1966.3|2
1612242900000|2021-02-02 05:15:00|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1612243200000|2021-02-02 05:20:00|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|2
1612243500000|2021-02-02 05:25:00|1972.1|1966.1|1972.5|1966.5|1972.5|1966.5|1972.1|1966.1|3
1612243800000|2021-02-02 05:30:00|1972.6|1966.6|1973.4|1967.4|1973.9|1967.9|1971.8|1965.8|22
1612244100000|2021-02-02 05:35:00|1973.6|1967.6|1973.8|1967.8|1973.8|1967.8|1972.9|1966.9|14
1612244400000|2021-02-02 05:40:00|1973.6|1967.6|1971.9|1965.9|1973.6|1967.6|1971.9|1965.9|16
1612244700000|2021-02-02 05:45:00|1971.8|1965.8|1971|1965|1972.3|1966.3|1971|1965|28
1612245000000|2021-02-02 05:50:00|1970.9|1964.9|1969.8|1963.8|1970.9|1964.9|1969.4|1963.4|21
1612245300000|2021-02-02 05:55:00|1970.1|1964.1|1967.5|1961.5|1970.4|1964.4|1967.4|1961.4|49
1612245600000|2021-02-02 06:00:00|1967.3|1961.3|1967.8|1961.8|1968.1|1962.1|1966.8|1960.8|41
1612245900000|2021-02-02 06:05:00|1967.5|1961.5|1967.3|1961.3|1967.6|1961.6|1966.8|1960.8|19
1612246200000|2021-02-02 06:10:00|1967|1961|1966|1960|1967.3|1961.3|1965.9|1959.9|19
1612246500000|2021-02-02 06:15:00|1965.9|1959.9|1964.9|1958.9|1965.9|1959.9|1964.4|1958.4|22
1612246800000|2021-02-02 06:20:00|1964.6|1958.6|1963.8|1957.8|1964.6|1958.6|1963.8|1957.8|21
1612247100000|2021-02-02 06:25:00|1963.5|1957.5|1963.8|1957.8|1963.9|1957.9|1963.4|1957.4|11
1612247400000|2021-02-02 06:30:00|1963.6|1957.6|1963.3|1957.3|1964|1958|1963.1|1957.1|20
1612247700000|2021-02-02 06:35:00|1963.4|1957.4|1963.4|1957.4|1963.6|1957.6|1963.4|1957.4|5
1612248000000|2021-02-02 06:40:00|1963.6|1957.6|1963|1957|1963.9|1957.9|1962.1|1956.1|30
1612248300000|2021-02-02 06:45:00|1962.9|1956.9|1962.8|1956.8|1963.3|1957.3|1962.4|1956.4|16
1612248600000|2021-02-02 06:50:00|1962.6|1956.6|1965.4|1959.4|1965.6|1959.6|1962.6|1956.6|47
1612248900000|2021-02-02 06:55:00|1965.3|1959.3|1964.8|1958.8|1967.1|1961.1|1964.6|1958.6|38
1612249200000|2021-02-02 07:00:00|1964.6|1958.6|1961.9|1955.9|1964.6|1958.6|1961.9|1955.9|16
1612249500000|2021-02-02 07:05:00|1962.3|1956.3|1961.8|1955.8|1962.8|1956.8|1961.3|1955.3|24
1612249800000|2021-02-02 07:10:00|1961.3|1955.3|1960.6|1954.6|1962.3|1956.3|1960.4|1954.4|23
1612250100000|2021-02-02 07:15:00|1960.4|1954.4|1961.4|1955.4|1962.5|1956.5|1960.4|1954.4|23
1612250400000|2021-02-02 07:20:00|1960.9|1954.9|1960.9|1954.9|1961.1|1955.1|1960.8|1954.8|5
1612250700000|2021-02-02 07:25:00|1961|1955|1959.4|1953.4|1961|1955|1959.4|1953.4|14
1612251000000|2021-02-02 07:30:00|1959.6|1953.6|1960.8|1954.8|1961.4|1955.4|1959.3|1953.3|17
1612251300000|2021-02-02 07:35:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1961|1955|9
1612251600000|2021-02-02 07:40:00|1961.9|1955.9|1959.3|1953.3|1962.6|1956.6|1959.3|1953.3|21
1612251900000|2021-02-02 07:45:00|1959.4|1953.4|1958.8|1952.8|1959.5|1953.5|1958.4|1952.4|15
1612252200000|2021-02-02 07:50:00|1959.1|1953.1|1958.8|1952.8|1959.5|1953.5|1958.8|1952.8|9
1612252500000|2021-02-02 07:55:00|1959|1953|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|8
1612252800000|2021-02-02 08:00:00|1958.3|1952.3|1959.3|1953.3|1959.5|1953.5|1958.3|1952.3|32
1612253100000|2021-02-02 08:05:00|1959|1953|1960.5|1954.5|1960.5|1954.5|1958.3|1952.3|14
1612253400000|2021-02-02 08:10:00|1960.3|1954.3|1960|1954|1960.3|1954.3|1959.3|1953.3|10
1612253700000|2021-02-02 08:15:00|1959.8|1953.8|1962.5|1956.5|1962.5|1956.5|1959.8|1953.8|31
1612254000000|2021-02-02 08:20:00|1962.3|1956.3|1961.5|1955.5|1962.8|1956.8|1961.3|1955.3|27
1612254300000|2021-02-02 08:25:00|1961.3|1955.3|1960.3|1954.3|1961.3|1955.3|1960|1954|21
1612254600000|2021-02-02 08:30:00|1960.8|1954.8|1961.3|1955.3|1961.3|1955.3|1960.3|1954.3|17
1612254900000|2021-02-02 08:35:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1959.5|1953.5|11
1612255200000|2021-02-02 08:40:00|1960.8|1954.8|1961.3|1955.3|1961.8|1955.8|1960.8|1954.8|12
1612255500000|2021-02-02 08:45:00|1961.5|1955.5|1959.5|1953.5|1961.5|1955.5|1959.5|1953.5|13
1612255800000|2021-02-02 08:50:00|1959.3|1953.3|1961|1955|1961|1955|1959.3|1953.3|12
1612256100000|2021-02-02 08:55:00|1961.3|1955.3|1961.3|1955.3|1961.8|1955.8|1960.8|1954.8|11
1612256400000|2021-02-02 09:00:00|1961|1955|1960|1954|1961.5|1955.5|1960|1954|17
1612256700000|2021-02-02 09:05:00|1960.3|1954.3|1959.3|1953.3|1960.3|1954.3|1959|1953|19
1612257000000|2021-02-02 09:10:00|1959|1953|1960.3|1954.3|1960.5|1954.5|1958.5|1952.5|12
1612257300000|2021-02-02 09:15:00|1960.8|1954.8|1959|1953|1961|1955|1958.8|1952.8|14
1612257600000|2021-02-02 09:20:00|1958.8|1952.8|1959.3|1953.3|1959.5|1953.5|1958.8|1952.8|10
1612257900000|2021-02-02 09:25:00|1959|1953|1957.8|1951.8|1959|1953|1957.8|1951.8|12
1612258200000|2021-02-02 09:30:00|1957.5|1951.5|1956.5|1950.5|1957.8|1951.8|1956.3|1950.3|24
1612258500000|2021-02-02 09:35:00|1956.8|1950.8|1957|1951|1958.3|1952.3|1956.8|1950.8|17
1612258800000|2021-02-02 09:40:00|1957.3|1951.3|1958.3|1952.3|1959.3|1953.3|1957.3|1951.3|29
1612259100000|2021-02-02 09:45:00|1958.8|1952.8|1959.5|1953.5|1960|1954|1958.3|1952.3|29
1612259400000|2021-02-02 09:50:00|1959.3|1953.3|1960.8|1954.8|1960.8|1954.8|1958|1952|39
1612259700000|2021-02-02 09:55:00|1960.5|1954.5|1963.8|1957.8|1964|1958|1960|1954|24
1612260000000|2021-02-02 10:00:00|1963.5|1957.5|1962.3|1956.3|1964|1958|1961.8|1955.8|37
1612260300000|2021-02-02 10:05:00|1962.5|1956.5|1964.3|1958.3|1964.5|1958.5|1962.3|1956.3|34
1612260600000|2021-02-02 10:10:00|1964|1958|1964.3|1958.3|1964.8|1958.8|1963.8|1957.8|19
1612260900000|2021-02-02 10:15:00|1963.8|1957.8|1964.3|1958.3|1964.5|1958.5|1962.3|1956.3|51
1612261200000|2021-02-02 10:20:00|1964.5|1958.5|1964.3|1958.3|1965.3|1959.3|1964.3|1958.3|40
1612261500000|2021-02-02 10:25:00|1964.5|1958.5|1965|1959|1965.8|1959.8|1964.5|1958.5|16
1612261800000|2021-02-02 10:30:00|1965.3|1959.3|1964.8|1958.8|1965.3|1959.3|1964.8|1958.8|20
1612262100000|2021-02-02 10:35:00|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965|1959|4
1612262400000|2021-02-02 10:40:00|1965.3|1959.3|1967|1961|1967|1961|1965.3|1959.3|36
1612262700000|2021-02-02 10:45:00|1967.3|1961.3|1969|1963|1969|1963|1967|1961|32
1612263000000|2021-02-02 10:50:00|1969.3|1963.3|1969.3|1963.3|1969.8|1963.8|1968|1962|34
1612263300000|2021-02-02 10:55:00|1969|1963|1967.8|1961.8|1969|1963|1967.3|1961.3|46
1612263600000|2021-02-02 11:00:00|1968|1962|1967.5|1961.5|1968.5|1962.5|1967.3|1961.3|13
1612263900000|2021-02-02 11:05:00|1967.8|1961.8|1969.3|1963.3|1969.5|1963.5|1967.8|1961.8|17
1612264200000|2021-02-02 11:10:00|1969|1963|1969.5|1963.5|1969.8|1963.8|1969|1963|15
1612264500000|2021-02-02 11:15:00|1969.3|1963.3|1969.3|1963.3|1969.5|1963.5|1969.3|1963.3|5
1612264800000|2021-02-02 11:20:00|1968.3|1962.3|1967.8|1961.8|1968.3|1962.3|1967.8|1961.8|3
1612265100000|2021-02-02 11:25:00|1967.5|1961.5|1966.5|1960.5|1967.5|1961.5|1966|1960|18
1612265400000|2021-02-02 11:30:00|1966.3|1960.3|1966.8|1960.8|1967|1961|1966.3|1960.3|27
1612265700000|2021-02-02 11:35:00|1966.5|1960.5|1965.8|1959.8|1966.5|1960.5|1965.3|1959.3|9
1612266000000|2021-02-02 11:40:00|1966|1960|1966.3|1960.3|1966.3|1960.3|1965.5|1959.5|8
1612266300000|2021-02-02 11:45:00|1966|1960|1964.8|1958.8|1966.3|1960.3|1963.8|1957.8|22
1612266600000|2021-02-02 11:50:00|1965|1959|1964.3|1958.3|1965.8|1959.8|1964.3|1958.3|7
1612266900000|2021-02-02 11:55:00|1963.8|1957.8|1962.8|1956.8|1963.8|1957.8|1962.8|1956.8|19
1612267200000|2021-02-02 12:00:00|1963.3|1957.3|1964.8|1958.8|1964.8|1958.8|1963.3|1957.3|7
1612267500000|2021-02-02 12:05:00|1965|1959|1964.8|1958.8|1965.3|1959.3|1964.5|1958.5|14
1612267800000|2021-02-02 12:10:00|1964.3|1958.3|1964|1958|1964.3|1958.3|1963.5|1957.5|8
1612268100000|2021-02-02 12:15:00|1963.5|1957.5|1963.8|1957.8|1964|1958|1963.5|1957.5|4
1612268400000|2021-02-02 12:20:00|1964|1958|1963.8|1957.8|1964|1958|1963.8|1957.8|4
1612268700000|2021-02-02 12:25:00|1964|1958|1964.3|1958.3|1964.5|1958.5|1964|1958|12
1612269000000|2021-02-02 12:30:00|1964|1958|1961.8|1955.8|1964.8|1958.8|1961.8|1955.8|30
1612269300000|2021-02-02 12:35:00|1961.5|1955.5|1961.8|1955.8|1961.8|1955.8|1959.8|1953.8|25
1612269600000|2021-02-02 12:40:00|1962|1956|1964.3|1958.3|1964.3|1958.3|1961.8|1955.8|12
1612269900000|2021-02-02 12:45:00|1964|1958|1962.8|1956.8|1964|1958|1962.3|1956.3|12
1612270200000|2021-02-02 12:50:00|1963.3|1957.3|1964.3|1958.3|1964.3|1958.3|1962.8|1956.8|12
1612270500000|2021-02-02 12:55:00|1964|1958|1965.3|1959.3|1966.8|1960.8|1963.8|1957.8|55
1612270800000|2021-02-02 13:00:00|1965.5|1959.5|1967|1961|1967|1961|1965.5|1959.5|47
1612271100000|2021-02-02 13:05:00|1966.8|1960.8|1966.3|1960.3|1968|1962|1965.8|1959.8|33
1612271400000|2021-02-02 13:10:00|1966|1960|1967|1961|1967.8|1961.8|1966|1960|36
1612271700000|2021-02-02 13:15:00|1966.8|1960.8|1964.8|1958.8|1966.8|1960.8|1964.5|1958.5|27
1612272000000|2021-02-02 13:20:00|1964.5|1958.5|1965|1959|1965.8|1959.8|1964|1958|39
1612272300000|2021-02-02 13:25:00|1964.8|1958.8|1965.3|1959.3|1965.8|1959.8|1963.5|1957.5|43
1612272600000|2021-02-02 13:30:00|1965|1959|1963|1957|1965.3|1959.3|1962.5|1956.5|29
1612272900000|2021-02-02 13:35:00|1963.3|1957.3|1963|1957|1963.8|1957.8|1962.8|1956.8|23
1612273200000|2021-02-02 13:40:00|1962.8|1956.8|1962.8|1956.8|1963.5|1957.5|1962.3|1956.3|15
1612273500000|2021-02-02 13:45:00|1962.5|1956.5|1963.8|1957.8|1963.8|1957.8|1962.3|1956.3|16
1612273800000|2021-02-02 13:50:00|1964|1958|1967.3|1961.3|1967.3|1961.3|1964|1958|52
1612274100000|2021-02-02 13:55:00|1967.5|1961.5|1966.3|1960.3|1968.8|1962.8|1965.8|1959.8|33
1612274400000|2021-02-02 14:00:00|1966.5|1960.5|1966.8|1960.8|1967.3|1961.3|1965.5|1959.5|30
1612274700000|2021-02-02 14:05:00|1967|1961|1969.8|1963.8|1969.8|1963.8|1966|1960|38
1612275000000|2021-02-02 14:10:00|1969.5|1963.5|1970.8|1964.8|1970.8|1964.8|1969.3|1963.3|32
1612275300000|2021-02-02 14:15:00|1970.5|1964.5|1971.3|1965.3|1973|1967|1970.5|1964.5|26
1612275600000|2021-02-02 14:20:00|1971.5|1965.5|1972.5|1966.5|1973.3|1967.3|1971.5|1965.5|27
1612275900000|2021-02-02 14:25:00|1972.8|1966.8|1974|1968|1974|1968|1971.8|1965.8|43
1612276200000|2021-02-02 14:30:00|1974.3|1968.3|1977.3|1971.3|1977.8|1971.8|1972.8|1966.8|39
1612276500000|2021-02-02 14:35:00|1977.5|1971.5|1976.3|1970.3|1977.5|1971.5|1975.8|1969.8|52
1612276800000|2021-02-02 14:40:00|1975.8|1969.8|1973.3|1967.3|1976|1970|1972.8|1966.8|52
1612277100000|2021-02-02 14:45:00|1973|1967|1972.8|1966.8|1973.8|1967.8|1971.5|1965.5|51
1612277400000|2021-02-02 14:50:00|1972.5|1966.5|1972|1966|1973.3|1967.3|1971.8|1965.8|39
1612277700000|2021-02-02 14:55:00|1971.8|1965.8|1974.8|1968.8|1974.8|1968.8|1971.3|1965.3|45
1612278000000|2021-02-02 15:00:00|1974.5|1968.5|1976.5|1970.5|1977|1971|1974.3|1968.3|38
1612278300000|2021-02-02 15:05:00|1976.8|1970.8|1977.3|1971.3|1980|1974|1976.8|1970.8|41
1612278600000|2021-02-02 15:10:00|1976.8|1970.8|1975.3|1969.3|1977|1971|1975.3|1969.3|27
1612278900000|2021-02-02 15:15:00|1975.5|1969.5|1976.3|1970.3|1976.5|1970.5|1975.3|1969.3|17
1612279200000|2021-02-02 15:20:00|1976.5|1970.5|1975.8|1969.8|1976.8|1970.8|1975.3|1969.3|20
1612279500000|2021-02-02 15:25:00|1975.3|1969.3|1975.3|1969.3|1975.8|1969.8|1974.8|1968.8|23
1612279800000|2021-02-02 15:30:00|1975|1969|1975.5|1969.5|1976.5|1970.5|1974.5|1968.5|20
1612280100000|2021-02-02 15:35:00|1975.8|1969.8|1976.5|1970.5|1977.3|1971.3|1975.3|1969.3|22
1612280400000|2021-02-02 15:40:00|1976.3|1970.3|1975.5|1969.5|1976.3|1970.3|1974.3|1968.3|24
1612280700000|2021-02-02 15:45:00|1975.8|1969.8|1974.8|1968.8|1975.8|1969.8|1974.5|1968.5|26
1612281000000|2021-02-02 15:50:00|1975|1969|1976.3|1970.3|1976.8|1970.8|1973.8|1967.8|31
1612281300000|2021-02-02 15:55:00|1976.5|1970.5|1977.8|1971.8|1978.8|1972.8|1976.3|1970.3|38
1612281600000|2021-02-02 16:00:00|1977.5|1971.5|1981.5|1975.5|1981.5|1975.5|1977|1971|71
1612281900000|2021-02-02 16:05:00|1981.8|1975.8|1980|1974|1981.8|1975.8|1975.8|1969.8|40
1612282200000|2021-02-02 16:10:00|1980.3|1974.3|1976.8|1970.8|1980.8|1974.8|1976.8|1970.8|28
1612282500000|2021-02-02 16:15:00|1977|1971|1976.3|1970.3|1978.3|1972.3|1975.8|1969.8|22
1612282800000|2021-02-02 16:20:00|1976|1970|1975|1969|1976.3|1970.3|1975|1969|25
1612283100000|2021-02-02 16:25:00|1975.3|1969.3|1976|1970|1976.3|1970.3|1972.5|1966.5|50
1612283400000|2021-02-02 16:30:00|1976.3|1970.3|1976.3|1970.3|1977.3|1971.3|1973.3|1967.3|85
1612283700000|2021-02-02 16:35:00|1975.8|1969.8|1978.3|1972.3|1978.5|1972.5|1975.5|1969.5|19
1612284000000|2021-02-02 16:40:00|1978.5|1972.5|1979|1973|1979|1973|1978|1972|17
1612284300000|2021-02-02 16:45:00|1979.3|1973.3|1977.5|1971.5|1979.5|1973.5|1977.5|1971.5|13
1612284600000|2021-02-02 16:50:00|1978.3|1972.3|1977.8|1971.8|1979.5|1973.5|1977.8|1971.8|16
1612284900000|2021-02-02 16:55:00|1978|1972|1977.8|1971.8|1978.3|1972.3|1977.3|1971.3|15
1612285200000|2021-02-02 17:00:00|1978.3|1972.3|1978.5|1972.5|1978.5|1972.5|1978.3|1972.3|4
1612285500000|2021-02-02 17:05:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1977.8|1971.8|5
1612285800000|2021-02-02 17:10:00|1978.5|1972.5|1978|1972|1978.5|1972.5|1977.8|1971.8|7
1612286100000|2021-02-02 17:15:00|1977.8|1971.8|1975.5|1969.5|1977.8|1971.8|1975.5|1969.5|12
1612286400000|2021-02-02 17:20:00|1975.8|1969.8|1975|1969|1976|1970|1975|1969|9
1612286700000|2021-02-02 17:25:00|1975.3|1969.3|1975|1969|1975.5|1969.5|1974.5|1968.5|9
1612287000000|2021-02-02 17:30:00|1975.3|1969.3|1976.3|1970.3|1976.3|1970.3|1975.3|1969.3|9
1612287300000|2021-02-02 17:35:00|1976|1970|1976|1970|1976.3|1970.3|1976|1970|5
1612287600000|2021-02-02 17:40:00|1975.8|1969.8|1975.3|1969.3|1975.8|1969.8|1974.8|1968.8|6
1612287900000|2021-02-02 17:45:00|1975.5|1969.5|1975.3|1969.3|1975.5|1969.5|1975.3|1969.3|2
1612288200000|2021-02-02 17:50:00|1975.5|1969.5|1975.5|1969.5|1975.8|1969.8|1975.5|1969.5|3
1612288500000|2021-02-02 17:55:00|1974.8|1968.8|1975.8|1969.8|1975.8|1969.8|1974.8|1968.8|6
1612314000000|2021-02-03 01:00:00|1977|1971|1977.3|1971.3|1978|1972|1977|1971|21
1612314300000|2021-02-03 01:05:00|1977.1|1971.1|1976.3|1970.3|1977.4|1971.4|1975.8|1969.8|21
1612314600000|2021-02-03 01:10:00|1976.1|1970.1|1977.9|1971.9|1977.9|1971.9|1976.1|1970.1|23
1612314900000|2021-02-03 01:15:00|1977.8|1971.8|1976|1970|1977.8|1971.8|1974.4|1968.4|70
1612315200000|2021-02-03 01:20:00|1976.1|1970.1|1977|1971|1978|1972|1976.1|1970.1|18
1612315500000|2021-02-03 01:25:00|1976.8|1970.8|1975.9|1969.9|1976.8|1970.8|1974.5|1968.5|32
1612315800000|2021-02-03 01:30:00|1975.6|1969.6|1974|1968|1975.8|1969.8|1974|1968|17
1612316100000|2021-02-03 01:35:00|1973.8|1967.8|1974.6|1968.6|1975.3|1969.3|1973.6|1967.6|27
1612316400000|2021-02-03 01:40:00|1974.4|1968.4|1974|1968|1974.6|1968.6|1973.5|1967.5|40
1612316700000|2021-02-03 01:45:00|1974.1|1968.1|1975.1|1969.1|1976.3|1970.3|1973.9|1967.9|31
1612317000000|2021-02-03 01:50:00|1975|1969|1975|1969|1975.4|1969.4|1974.6|1968.6|16
1612317300000|2021-02-03 01:55:00|1975.1|1969.1|1976.1|1970.1|1976.8|1970.8|1975.1|1969.1|14
1612317600000|2021-02-03 02:00:00|1976.3|1970.3|1975.6|1969.6|1976.3|1970.3|1975.3|1969.3|17
1612317900000|2021-02-03 02:05:00|1975.8|1969.8|1976.5|1970.5|1976.5|1970.5|1975.8|1969.8|8
1612318200000|2021-02-03 02:10:00|1977|1971|1976.1|1970.1|1977.4|1971.4|1976|1970|23
1612318500000|2021-02-03 02:15:00|1975.9|1969.9|1976.3|1970.3|1976.3|1970.3|1975.9|1969.9|3
1612319100000|2021-02-03 02:25:00|1976.5|1970.5|1977|1971|1977|1971|1976.5|1970.5|6
1612319400000|2021-02-03 02:30:00|1976.8|1970.8|1976.8|1970.8|1977.4|1971.4|1976.1|1970.1|20
1612319700000|2021-02-03 02:35:00|1976.5|1970.5|1975.6|1969.6|1976.5|1970.5|1975.6|1969.6|7
1612320000000|2021-02-03 02:40:00|1975.5|1969.5|1973.9|1967.9|1975.5|1969.5|1973.9|1967.9|8
1612320300000|2021-02-03 02:45:00|1974|1968|1975|1969|1975|1969|1973.6|1967.6|13
1612320600000|2021-02-03 02:50:00|1974.8|1968.8|1974.4|1968.4|1974.8|1968.8|1973.9|1967.9|9
1612320900000|2021-02-03 02:55:00|1974.3|1968.3|1974.1|1968.1|1974.6|1968.6|1973.6|1967.6|8
1612321200000|2021-02-03 03:00:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1612321500000|2021-02-03 03:05:00|1973.9|1967.9|1973|1967|1974.5|1968.5|1973|1967|9
1612321800000|2021-02-03 03:10:00|1973.3|1967.3|1971.8|1965.8|1973.3|1967.3|1971.4|1965.4|15
1612322100000|2021-02-03 03:15:00|1971.9|1965.9|1972|1966|1972.1|1966.1|1971.5|1965.5|15
1612322400000|2021-02-03 03:20:00|1971.8|1965.8|1971.4|1965.4|1971.8|1965.8|1971.1|1965.1|11
1612322700000|2021-02-03 03:25:00|1971|1965|1971|1965|1971|1965|1970.3|1964.3|10
1612323000000|2021-02-03 03:30:00|1970.8|1964.8|1969|1963|1970.8|1964.8|1968.9|1962.9|5
1612323300000|2021-02-03 03:35:00|1968.9|1962.9|1969|1963|1969|1963|1968.9|1962.9|2
1612324500000|2021-02-03 03:55:00|1968.8|1962.8|1967.8|1961.8|1968.8|1962.8|1967.6|1961.6|7
1612324800000|2021-02-03 04:00:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1612325100000|2021-02-03 04:05:00|1968|1962|1968.3|1962.3|1968.4|1962.4|1968|1962|4
1612326300000|2021-02-03 04:25:00|1968.5|1962.5|1968.5|1962.5|1968.6|1962.6|1968.5|1962.5|3
1612326600000|2021-02-03 04:30:00|1968.6|1962.6|1970|1964|1970|1964|1968.6|1962.6|6
1612326900000|2021-02-03 04:35:00|1969.8|1963.8|1969.8|1963.8|1970|1964|1969.8|1963.8|3
1612327500000|2021-02-03 04:45:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1612328100000|2021-02-03 04:55:00|1969.8|1963.8|1969.5|1963.5|1969.8|1963.8|1969.5|1963.5|2
1612328400000|2021-02-03 05:00:00|1970|1964|1970|1964|1970|1964|1970|1964|1
1612328700000|2021-02-03 05:05:00|1970.1|1964.1|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|3
1612329000000|2021-02-03 05:10:00|1970.5|1964.5|1970.3|1964.3|1970.5|1964.5|1970.3|1964.3|2
1612329300000|2021-02-03 05:15:00|1970.4|1964.4|1970.5|1964.5|1970.5|1964.5|1970.4|1964.4|2
1612329600000|2021-02-03 05:20:00|1970.3|1964.3|1970.3|1964.3|1970.4|1964.4|1969.5|1963.5|13
1612329900000|2021-02-03 05:25:00|1970.5|1964.5|1970.9|1964.9|1970.9|1964.9|1970.5|1964.5|6
1612330200000|2021-02-03 05:30:00|1971|1965|1968.8|1962.8|1971|1965|1967.9|1961.9|25
1612330500000|2021-02-03 05:35:00|1968.5|1962.5|1967.4|1961.4|1968.5|1962.5|1967.4|1961.4|12
1612330800000|2021-02-03 05:40:00|1967.1|1961.1|1967.9|1961.9|1968|1962|1967.1|1961.1|16
1612331100000|2021-02-03 05:45:00|1968|1962|1968|1962|1968.1|1962.1|1967.6|1961.6|7
1612331400000|2021-02-03 05:50:00|1968.1|1962.1|1970.1|1964.1|1970.1|1964.1|1968|1962|18
1612331700000|2021-02-03 05:55:00|1970.3|1964.3|1971|1965|1971|1965|1970.1|1964.1|10
1612332000000|2021-02-03 06:00:00|1970.8|1964.8|1969.5|1963.5|1971.8|1965.8|1969.5|1963.5|52
1612332300000|2021-02-03 06:05:00|1969.8|1963.8|1970|1964|1970.9|1964.9|1969.5|1963.5|13
1612332600000|2021-02-03 06:10:00|1968.6|1962.6|1968.5|1962.5|1968.6|1962.6|1968.5|1962.5|2
1612332900000|2021-02-03 06:15:00|1968.8|1962.8|1970|1964|1970.3|1964.3|1968.8|1962.8|18
1612333200000|2021-02-03 06:20:00|1969.8|1963.8|1969|1963|1969.8|1963.8|1968.3|1962.3|12
1612333500000|2021-02-03 06:25:00|1969.1|1963.1|1968.1|1962.1|1969.5|1963.5|1967.9|1961.9|32
1612333800000|2021-02-03 06:30:00|1967.9|1961.9|1967.3|1961.3|1968.1|1962.1|1966.5|1960.5|40
1612334100000|2021-02-03 06:35:00|1967.5|1961.5|1968.3|1962.3|1969.3|1963.3|1967.5|1961.5|29
1612334400000|2021-02-03 06:40:00|1968.5|1962.5|1968.5|1962.5|1969.5|1963.5|1967.9|1961.9|26
1612334700000|2021-02-03 06:45:00|1968.8|1962.8|1967.6|1961.6|1969.8|1963.8|1967.4|1961.4|31
1612335000000|2021-02-03 06:50:00|1967.9|1961.9|1967.4|1961.4|1969.8|1963.8|1967.4|1961.4|52
1612335300000|2021-02-03 06:55:00|1967.5|1961.5|1966.3|1960.3|1967.8|1961.8|1966.3|1960.3|31
1612335600000|2021-02-03 07:00:00|1966.4|1960.4|1967.3|1961.3|1967.3|1961.3|1966.3|1960.3|11
1612335900000|2021-02-03 07:05:00|1967.4|1961.4|1968.3|1962.3|1968.3|1962.3|1967.4|1961.4|9
1612336200000|2021-02-03 07:10:00|1968.1|1962.1|1968|1962|1969|1963|1968|1962|10
1612336500000|2021-02-03 07:15:00|1968.3|1962.3|1968|1962|1968.5|1962.5|1968|1962|5
1612336800000|2021-02-03 07:20:00|1967.8|1961.8|1969|1963|1969.3|1963.3|1966.6|1960.6|31
1612337100000|2021-02-03 07:25:00|1968.8|1962.8|1969|1963|1970|1964|1968.5|1962.5|14
1612337400000|2021-02-03 07:30:00|1969.1|1963.1|1969.3|1963.3|1969.3|1963.3|1968.8|1962.8|10
1612337700000|2021-02-03 07:35:00|1969.9|1963.9|1969.5|1963.5|1970.1|1964.1|1969.4|1963.4|8
1612338000000|2021-02-03 07:40:00|1969.4|1963.4|1968.8|1962.8|1969.4|1963.4|1968.8|1962.8|4
1612338300000|2021-02-03 07:45:00|1968.5|1962.5|1967.9|1961.9|1968.5|1962.5|1967.9|1961.9|6
1612338600000|2021-02-03 07:50:00|1967.8|1961.8|1967.5|1961.5|1967.9|1961.9|1967.4|1961.4|6
1612338900000|2021-02-03 07:55:00|1967.3|1961.3|1966.5|1960.5|1967.3|1961.3|1966.3|1960.3|11
1612339200000|2021-02-03 08:00:00|1966.3|1960.3|1966.5|1960.5|1968.3|1962.3|1965.8|1959.8|34
1612339500000|2021-02-03 08:05:00|1966.3|1960.3|1966.3|1960.3|1966.5|1960.5|1965.5|1959.5|20
1612339800000|2021-02-03 08:10:00|1966.8|1960.8|1967.3|1961.3|1968|1962|1966.5|1960.5|17
1612340100000|2021-02-03 08:15:00|1966.8|1960.8|1966.5|1960.5|1967.8|1961.8|1966.5|1960.5|26
1612340400000|2021-02-03 08:20:00|1966.3|1960.3|1967.3|1961.3|1967.5|1961.5|1966.3|1960.3|15
1612340700000|2021-02-03 08:25:00|1967.5|1961.5|1972|1966|1972|1966|1967.5|1961.5|23
1612341000000|2021-02-03 08:30:00|1971.8|1965.8|1970.3|1964.3|1971.8|1965.8|1969.3|1963.3|11
1612341300000|2021-02-03 08:35:00|1970.5|1964.5|1971.5|1965.5|1971.5|1965.5|1970.5|1964.5|8
1612341600000|2021-02-03 08:40:00|1971.8|1965.8|1970.8|1964.8|1972.8|1966.8|1970.8|1964.8|20
1612341900000|2021-02-03 08:45:00|1970.5|1964.5|1969.3|1963.3|1970.5|1964.5|1968.8|1962.8|9
1612342200000|2021-02-03 08:50:00|1969|1963|1969.5|1963.5|1970|1964|1969|1963|9
1612342500000|2021-02-03 08:55:00|1969.3|1963.3|1968.5|1962.5|1969.3|1963.3|1968|1962|8
1612342800000|2021-02-03 09:00:00|1968.3|1962.3|1967.3|1961.3|1968.5|1962.5|1967.3|1961.3|17
1612343100000|2021-02-03 09:05:00|1967|1961|1967.5|1961.5|1967.8|1961.8|1966.5|1960.5|12
1612343400000|2021-02-03 09:10:00|1967.3|1961.3|1966.3|1960.3|1967.3|1961.3|1966.3|1960.3|19
1612343700000|2021-02-03 09:15:00|1966|1960|1964.5|1958.5|1966.8|1960.8|1964.5|1958.5|21
1612344000000|2021-02-03 09:20:00|1964.3|1958.3|1964.8|1958.8|1964.8|1958.8|1963.5|1957.5|12
1612344300000|2021-02-03 09:25:00|1964.5|1958.5|1962.8|1956.8|1964.5|1958.5|1962.5|1956.5|21
1612344600000|2021-02-03 09:30:00|1963|1957|1965.3|1959.3|1965.3|1959.3|1962.8|1956.8|25
1612344900000|2021-02-03 09:35:00|1965|1959|1967.3|1961.3|1967.3|1961.3|1964.8|1958.8|28
1612345200000|2021-02-03 09:40:00|1967|1961|1967.3|1961.3|1968|1962|1966.5|1960.5|25
1612345500000|2021-02-03 09:45:00|1967|1961|1966.5|1960.5|1967.3|1961.3|1965.5|1959.5|17
1612345800000|2021-02-03 09:50:00|1966.3|1960.3|1966.8|1960.8|1966.8|1960.8|1965.3|1959.3|30
1612346100000|2021-02-03 09:55:00|1967|1961|1967.5|1961.5|1967.8|1961.8|1966|1960|32
1612346400000|2021-02-03 10:00:00|1967.8|1961.8|1967.5|1961.5|1969.3|1963.3|1967.5|1961.5|28
1612346700000|2021-02-03 10:05:00|1967.3|1961.3|1966.5|1960.5|1967.5|1961.5|1965.5|1959.5|22
1612347000000|2021-02-03 10:10:00|1966.8|1960.8|1966.8|1960.8|1967.3|1961.3|1966|1960|25
1612347300000|2021-02-03 10:15:00|1966.5|1960.5|1967.3|1961.3|1967.5|1961.5|1966.3|1960.3|12
1612347600000|2021-02-03 10:20:00|1966.8|1960.8|1965.8|1959.8|1967|1961|1965.8|1959.8|11
1612347900000|2021-02-03 10:25:00|1966|1960|1969.3|1963.3|1969.3|1963.3|1966|1960|24
1612348200000|2021-02-03 10:30:00|1969.8|1963.8|1971.5|1965.5|1972.8|1966.8|1969.8|1963.8|46
1612348500000|2021-02-03 10:35:00|1971.3|1965.3|1971.5|1965.5|1972.3|1966.3|1970.8|1964.8|17
1612348800000|2021-02-03 10:40:00|1971.3|1965.3|1970.8|1964.8|1971.3|1965.3|1970.3|1964.3|18
1612349100000|2021-02-03 10:45:00|1971|1965|1970.8|1964.8|1971.5|1965.5|1970.5|1964.5|19
1612349400000|2021-02-03 10:50:00|1971.3|1965.3|1969.8|1963.8|1971.3|1965.3|1969.8|1963.8|9
1612349700000|2021-02-03 10:55:00|1970.5|1964.5|1972.3|1966.3|1973|1967|1970.3|1964.3|26
1612350300000|2021-02-03 11:05:00|1972|1966|1970.8|1964.8|1972|1966|1970.3|1964.3|18
1612350600000|2021-02-03 11:10:00|1970.5|1964.5|1972.3|1966.3|1973.3|1967.3|1970.5|1964.5|24
1612350900000|2021-02-03 11:15:00|1972.5|1966.5|1972.5|1966.5|1972.8|1966.8|1970.8|1964.8|19
1612351200000|2021-02-03 11:20:00|1973.5|1967.5|1974.8|1968.8|1975.5|1969.5|1973.5|1967.5|33
1612351500000|2021-02-03 11:25:00|1974.5|1968.5|1974|1968|1975|1969|1974|1968|23
1612351800000|2021-02-03 11:30:00|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1974|1968|5
1612352100000|2021-02-03 11:35:00|1974.5|1968.5|1974.3|1968.3|1975.5|1969.5|1974.3|1968.3|12
1612352400000|2021-02-03 11:40:00|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|2
1612352700000|2021-02-03 11:45:00|1974|1968|1972.3|1966.3|1974|1968|1972|1966|10
1612353000000|2021-02-03 11:50:00|1972.5|1966.5|1972|1966|1973|1967|1972|1966|9
1612353300000|2021-02-03 11:55:00|1971.8|1965.8|1972.8|1966.8|1972.8|1966.8|1971.8|1965.8|7
1612353600000|2021-02-03 12:00:00|1972.5|1966.5|1971.5|1965.5|1972.5|1966.5|1971.3|1965.3|13
1612353900000|2021-02-03 12:05:00|1971.8|1965.8|1970.8|1964.8|1971.8|1965.8|1970.5|1964.5|8
1612354200000|2021-02-03 12:10:00|1971|1965|1970.8|1964.8|1971|1965|1970.5|1964.5|6
1612354500000|2021-02-03 12:15:00|1971|1965|1972.3|1966.3|1972.3|1966.3|1970.5|1964.5|21
1612354800000|2021-02-03 12:20:00|1972|1966|1971.5|1965.5|1972.5|1966.5|1971|1965|13
1612355100000|2021-02-03 12:25:00|1971.8|1965.8|1973.5|1967.5|1973.5|1967.5|1971.5|1965.5|13
1612355400000|2021-02-03 12:30:00|1973.8|1967.8|1972.3|1966.3|1973.8|1967.8|1972.3|1966.3|11
1612355700000|2021-02-03 12:35:00|1972.8|1966.8|1973|1967|1973|1967|1972.5|1966.5|6
1612356000000|2021-02-03 12:40:00|1972.8|1966.8|1970.5|1964.5|1973|1967|1970.5|1964.5|12
1612356300000|2021-02-03 12:45:00|1970.8|1964.8|1972.5|1966.5|1972.8|1966.8|1970.5|1964.5|17
1612356600000|2021-02-03 12:50:00|1972.8|1966.8|1971.5|1965.5|1973|1967|1971|1965|14
1612356900000|2021-02-03 12:55:00|1971.3|1965.3|1975.8|1969.8|1977.8|1971.8|1970.5|1964.5|100
1612357200000|2021-02-03 13:00:00|1976|1970|1976.3|1970.3|1976.3|1970.3|1974.5|1968.5|39
1612357500000|2021-02-03 13:05:00|1976.5|1970.5|1976.5|1970.5|1976.8|1970.8|1975.8|1969.8|15
1612357800000|2021-02-03 13:10:00|1976.8|1970.8|1977|1971|1977.5|1971.5|1975.3|1969.3|40
1612358100000|2021-02-03 13:15:00|1977.3|1971.3|1977|1971|1977.5|1971.5|1976.3|1970.3|35
1612358400000|2021-02-03 13:20:00|1977.3|1971.3|1975.8|1969.8|1977.3|1971.3|1975|1969|39
1612358700000|2021-02-03 13:25:00|1975.5|1969.5|1975.8|1969.8|1977|1971|1975.3|1969.3|54
1612359000000|2021-02-03 13:30:00|1976|1970|1977.8|1971.8|1978|1972|1975.3|1969.3|30
1612359300000|2021-02-03 13:35:00|1977.5|1971.5|1977.8|1971.8|1979.3|1973.3|1977.5|1971.5|24
1612359600000|2021-02-03 13:40:00|1978|1972|1978.5|1972.5|1978.8|1972.8|1977.8|1971.8|10
1612359900000|2021-02-03 13:45:00|1978.8|1972.8|1977|1971|1978.8|1972.8|1976.8|1970.8|26
1612360200000|2021-02-03 13:50:00|1977.3|1971.3|1979.3|1973.3|1979.8|1973.8|1977|1971|32
1612360500000|2021-02-03 13:55:00|1979.5|1973.5|1979.8|1973.8|1980.8|1974.8|1979.3|1973.3|39
1612360800000|2021-02-03 14:00:00|1979.5|1973.5|1980.3|1974.3|1980.8|1974.8|1979.5|1973.5|25
1612361100000|2021-02-03 14:05:00|1980.5|1974.5|1980.8|1974.8|1981.8|1975.8|1980.5|1974.5|22
1612361400000|2021-02-03 14:10:00|1980.3|1974.3|1981.3|1975.3|1982|1976|1980.3|1974.3|29
1612361700000|2021-02-03 14:15:00|1981|1975|1981|1975|1981.3|1975.3|1980.5|1974.5|15
1612362000000|2021-02-03 14:20:00|1981.3|1975.3|1981.8|1975.8|1981.8|1975.8|1981|1975|15
1612362300000|2021-02-03 14:25:00|1981.5|1975.5|1981.5|1975.5|1982|1976|1981.3|1975.3|7
1612362600000|2021-02-03 14:30:00|1981.8|1975.8|1981.8|1975.8|1982|1976|1980.3|1974.3|35
1612362900000|2021-02-03 14:35:00|1982|1976|1983.8|1977.8|1984|1978|1981.8|1975.8|47
1612363200000|2021-02-03 14:40:00|1984|1978|1982.8|1976.8|1984.3|1978.3|1982.5|1976.5|20
1612363500000|2021-02-03 14:45:00|1983|1977|1982.3|1976.3|1983|1977|1981.5|1975.5|11
1612363800000|2021-02-03 14:50:00|1982|1976|1982.5|1976.5|1982.8|1976.8|1982|1976|8
1612364100000|2021-02-03 14:55:00|1982.3|1976.3|1984|1978|1984.5|1978.5|1982.3|1976.3|33
1612364400000|2021-02-03 15:00:00|1984.3|1978.3|1984|1978|1984.5|1978.5|1984|1978|17
1612364700000|2021-02-03 15:05:00|1984.3|1978.3|1984.3|1978.3|1984.5|1978.5|1983.5|1977.5|19
1612365000000|2021-02-03 15:10:00|1984|1978|1983.3|1977.3|1984.5|1978.5|1983.3|1977.3|44
1612365300000|2021-02-03 15:15:00|1983.5|1977.5|1981|1975|1984|1978|1981|1975|26
1612365600000|2021-02-03 15:20:00|1980.5|1974.5|1980.3|1974.3|1981.5|1975.5|1980.3|1974.3|26
1612365900000|2021-02-03 15:25:00|1979.8|1973.8|1977|1971|1980.3|1974.3|1976.8|1970.8|45
1612366200000|2021-02-03 15:30:00|1976.8|1970.8|1976.3|1970.3|1977.8|1971.8|1976.3|1970.3|36
1612366500000|2021-02-03 15:35:00|1976.5|1970.5|1976|1970|1977.5|1971.5|1975.8|1969.8|35
1612366800000|2021-02-03 15:40:00|1975.8|1969.8|1977.3|1971.3|1977.3|1971.3|1975.5|1969.5|51
1612367100000|2021-02-03 15:45:00|1977|1971|1978.5|1972.5|1978.8|1972.8|1977|1971|16
1612367400000|2021-02-03 15:50:00|1978.3|1972.3|1979.5|1973.5|1979.5|1973.5|1977.3|1971.3|23
1612367700000|2021-02-03 15:55:00|1979.3|1973.3|1979.3|1973.3|1979.8|1973.8|1978.5|1972.5|27
1612368000000|2021-02-03 16:00:00|1979.5|1973.5|1980.3|1974.3|1980.3|1974.3|1979.3|1973.3|27
1612368300000|2021-02-03 16:05:00|1980|1974|1980.3|1974.3|1980.5|1974.5|1978.8|1972.8|27
1612368600000|2021-02-03 16:10:00|1980.5|1974.5|1979.3|1973.3|1981.8|1975.8|1978.8|1972.8|36
1612368900000|2021-02-03 16:15:00|1979.8|1973.8|1978.3|1972.3|1982|1976|1978.3|1972.3|34
1612369200000|2021-02-03 16:20:00|1978.5|1972.5|1975.8|1969.8|1978.8|1972.8|1975.8|1969.8|36
1612369500000|2021-02-03 16:25:00|1976|1970|1976.8|1970.8|1977|1971|1975.8|1969.8|17
1612369800000|2021-02-03 16:30:00|1977|1971|1977.5|1971.5|1978.8|1972.8|1974.8|1968.8|79
1612370100000|2021-02-03 16:35:00|1977.8|1971.8|1979.3|1973.3|1979.3|1973.3|1976.3|1970.3|23
1612370400000|2021-02-03 16:40:00|1979.8|1973.8|1978|1972|1980.5|1974.5|1978|1972|18
1612370700000|2021-02-03 16:45:00|1977.8|1971.8|1977.3|1971.3|1977.8|1971.8|1976.8|1970.8|17
1612371000000|2021-02-03 16:50:00|1977|1971|1977.3|1971.3|1977.3|1971.3|1976.8|1970.8|9
1612371300000|2021-02-03 16:55:00|1977.5|1971.5|1979|1973|1979.5|1973.5|1977.3|1971.3|14
1612371600000|2021-02-03 17:00:00|1978.8|1972.8|1978|1972|1979|1973|1978|1972|5
1612372200000|2021-02-03 17:10:00|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.3|1971.3|6
1612372500000|2021-02-03 17:15:00|1977.8|1971.8|1978|1972|1978.5|1972.5|1977.5|1971.5|6
1612372800000|2021-02-03 17:20:00|1978.3|1972.3|1978.3|1972.3|1978.3|1972.3|1978|1972|3
1612373100000|2021-02-03 17:25:00|1978.8|1972.8|1978|1972|1978.8|1972.8|1978|1972|8
1612373400000|2021-02-03 17:30:00|1978.3|1972.3|1978|1972|1978.3|1972.3|1978|1972|2
1612373700000|2021-02-03 17:35:00|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.5|1971.5|2
1612374000000|2021-02-03 17:40:00|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1
1612374300000|2021-02-03 17:45:00|1978|1972|1978|1972|1978|1972|1977.8|1971.8|3
1612374600000|2021-02-03 17:50:00|1977.8|1971.8|1978.3|1972.3|1978.3|1972.3|1977.8|1971.8|4
1612400400000|2021-02-04 01:00:00|1980|1974|1981.3|1975.3|1981.3|1975.3|1978.5|1972.5|31
1612400700000|2021-02-04 01:05:00|1982.5|1976.5|1981.8|1975.8|1983.8|1977.8|1980.8|1974.8|56
1612401000000|2021-02-04 01:10:00|1982|1976|1982.8|1976.8|1982.9|1976.9|1982|1976|12
1612401300000|2021-02-04 01:15:00|1982.9|1976.9|1983.8|1977.8|1984.4|1978.4|1982.8|1976.8|44
1612401600000|2021-02-04 01:20:00|1984.1|1978.1|1985.5|1979.5|1985.5|1979.5|1983.6|1977.6|29
1612401900000|2021-02-04 01:25:00|1985.3|1979.3|1986.4|1980.4|1986.6|1980.6|1984.8|1978.8|37
1612402200000|2021-02-04 01:30:00|1986.3|1980.3|1987.1|1981.1|1987.6|1981.6|1986|1980|30
1612402500000|2021-02-04 01:35:00|1987.3|1981.3|1986.6|1980.6|1987.6|1981.6|1986.1|1980.1|51
1612402800000|2021-02-04 01:40:00|1987|1981|1987.6|1981.6|1987.6|1981.6|1985.6|1979.6|33
1612403100000|2021-02-04 01:45:00|1987.5|1981.5|1987.1|1981.1|1988.1|1982.1|1987.1|1981.1|19
1612403400000|2021-02-04 01:50:00|1987.4|1981.4|1988.1|1982.1|1988.5|1982.5|1987.3|1981.3|30
1612403700000|2021-02-04 01:55:00|1988.3|1982.3|1989|1983|1989|1983|1988.1|1982.1|15
1612404000000|2021-02-04 02:00:00|1989.3|1983.3|1988.5|1982.5|1990|1984|1988.5|1982.5|35
1612404300000|2021-02-04 02:05:00|1988.8|1982.8|1989.8|1983.8|1989.9|1983.9|1988.5|1982.5|37
1612404600000|2021-02-04 02:10:00|1989.5|1983.5|1992.3|1986.3|1992.4|1986.4|1989|1983|23
1612404900000|2021-02-04 02:15:00|1992|1986|1992.1|1986.1|1992.4|1986.4|1992|1986|6
1612405200000|2021-02-04 02:20:00|1991.9|1985.9|1990.8|1984.8|1992|1986|1990.8|1984.8|9
1612405500000|2021-02-04 02:25:00|1991|1985|1991.6|1985.6|1991.6|1985.6|1991|1985|5
1612405800000|2021-02-04 02:30:00|1991.8|1985.8|1994.8|1988.8|1995|1989|1991.8|1985.8|21
1612406100000|2021-02-04 02:35:00|1995|1989|1991|1985|1995.6|1989.6|1991|1985|43
1612406400000|2021-02-04 02:40:00|1990.9|1984.9|1990|1984|1990.9|1984.9|1989.6|1983.6|33
1612406700000|2021-02-04 02:45:00|1990.3|1984.3|1991.5|1985.5|1991.8|1985.8|1990|1984|13
1612407000000|2021-02-04 02:50:00|1991.3|1985.3|1991|1985|1991.4|1985.4|1990.3|1984.3|20
1612407300000|2021-02-04 02:55:00|1991.1|1985.1|1992.1|1986.1|1992.1|1986.1|1990.8|1984.8|15
1612407600000|2021-02-04 03:00:00|1992.6|1986.6|1990.5|1984.5|1993|1987|1989.9|1983.9|56
1612407900000|2021-02-04 03:05:00|1990.8|1984.8|1990|1984|1991.8|1985.8|1990|1984|20
1612408200000|2021-02-04 03:10:00|1989.8|1983.8|1989.8|1983.8|1990.5|1984.5|1989.8|1983.8|9
1612408500000|2021-02-04 03:15:00|1989.6|1983.6|1990.8|1984.8|1991.3|1985.3|1988.1|1982.1|23
1612408800000|2021-02-04 03:20:00|1990.9|1984.9|1991.3|1985.3|1991.5|1985.5|1990.8|1984.8|19
1612409100000|2021-02-04 03:25:00|1991|1985|1989.3|1983.3|1991|1985|1988.6|1982.6|23
1612409400000|2021-02-04 03:30:00|1989.1|1983.1|1989|1983|1989.1|1983.1|1988.8|1982.8|4
1612409700000|2021-02-04 03:35:00|1989.3|1983.3|1989|1983|1989.3|1983.3|1989|1983|2
1612410000000|2021-02-04 03:40:00|1988.5|1982.5|1988.8|1982.8|1988.8|1982.8|1988.4|1982.4|3
1612410300000|2021-02-04 03:45:00|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.4|1982.4|5
1612410600000|2021-02-04 03:50:00|1988.8|1982.8|1987.6|1981.6|1988.8|1982.8|1987.6|1981.6|5
1612411500000|2021-02-04 04:05:00|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1987.5|1981.5|1
1612411800000|2021-02-04 04:10:00|1987.8|1981.8|1987.8|1981.8|1987.8|1981.8|1987.6|1981.6|3
1612412100000|2021-02-04 04:15:00|1987.5|1981.5|1986|1980|1987.8|1981.8|1986|1980|9
1612412700000|2021-02-04 04:25:00|1985.9|1979.9|1985.5|1979.5|1985.9|1979.9|1985.5|1979.5|3
1612413300000|2021-02-04 04:35:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|3
1612413900000|2021-02-04 04:45:00|1984.9|1978.9|1985.3|1979.3|1985.3|1979.3|1984.9|1978.9|3
1612414200000|2021-02-04 04:50:00|1985.5|1979.5|1986.5|1980.5|1986.5|1980.5|1985.5|1979.5|6
1612414500000|2021-02-04 04:55:00|1986.3|1980.3|1986|1980|1986.3|1980.3|1986|1980|2
1612414800000|2021-02-04 05:00:00|1985.9|1979.9|1985.8|1979.8|1986|1980|1985.8|1979.8|4
1612415100000|2021-02-04 05:05:00|1986|1980|1985.6|1979.6|1986|1980|1985.6|1979.6|5
1612415400000|2021-02-04 05:10:00|1985.9|1979.9|1986.6|1980.6|1986.9|1980.9|1985.9|1979.9|11
1612415700000|2021-02-04 05:15:00|1986.5|1980.5|1987|1981|1987|1981|1986.3|1980.3|6
1612416300000|2021-02-04 05:25:00|1986.8|1980.8|1986.4|1980.4|1986.8|1980.8|1986.3|1980.3|3
1612416600000|2021-02-04 05:30:00|1986.1|1980.1|1987.5|1981.5|1987.8|1981.8|1984.8|1978.8|54
1612416900000|2021-02-04 05:35:00|1987.3|1981.3|1987.5|1981.5|1987.5|1981.5|1985.4|1979.4|33
1612417200000|2021-02-04 05:40:00|1987.6|1981.6|1989.6|1983.6|1990|1984|1987.6|1981.6|29
1612417500000|2021-02-04 05:45:00|1989.5|1983.5|1988.5|1982.5|1989.5|1983.5|1987.8|1981.8|33
1612417800000|2021-02-04 05:50:00|1988.8|1982.8|1987.5|1981.5|1990|1984|1987.5|1981.5|36
1612418100000|2021-02-04 05:55:00|1987.8|1981.8|1987.8|1981.8|1988|1982|1987|1981|18
1612418400000|2021-02-04 06:00:00|1987.6|1981.6|1987.5|1981.5|1987.8|1981.8|1986.8|1980.8|25
1612418700000|2021-02-04 06:05:00|1987.8|1981.8|1989.3|1983.3|1989.6|1983.6|1987.8|1981.8|28
1612419000000|2021-02-04 06:10:00|1989.5|1983.5|1990.6|1984.6|1990.6|1984.6|1988.8|1982.8|19
1612419300000|2021-02-04 06:15:00|1990.9|1984.9|1991.5|1985.5|1991.5|1985.5|1990.3|1984.3|21
1612419600000|2021-02-04 06:20:00|1991.6|1985.6|1990|1984|1991.6|1985.6|1989.9|1983.9|19
1612419900000|2021-02-04 06:25:00|1990.3|1984.3|1990.8|1984.8|1991|1985|1990|1984|8
1612420200000|2021-02-04 06:30:00|1991|1985|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|18
1612420500000|2021-02-04 06:35:00|1990.8|1984.8|1992.6|1986.6|1992.8|1986.8|1990.5|1984.5|29
1612420800000|2021-02-04 06:40:00|1992.8|1986.8|1993.8|1987.8|1994.9|1988.9|1991.9|1985.9|54
1612421100000|2021-02-04 06:45:00|1993.9|1987.9|1994.8|1988.8|1995.9|1989.9|1993.9|1987.9|30
1612421400000|2021-02-04 06:50:00|1994.5|1988.5|1993.6|1987.6|1994.5|1988.5|1993.3|1987.3|17
1612421700000|2021-02-04 06:55:00|1993.5|1987.5|1992|1986|1993.5|1987.5|1991.1|1985.1|23
1612422000000|2021-02-04 07:00:00|1991.8|1985.8|1990.8|1984.8|1991.8|1985.8|1990.3|1984.3|12
1612422300000|2021-02-04 07:05:00|1990.5|1984.5|1990.5|1984.5|1991.3|1985.3|1990|1984|17
1612422600000|2021-02-04 07:10:00|1991.3|1985.3|1990.8|1984.8|1991.3|1985.3|1990.8|1984.8|4
1612422900000|2021-02-04 07:15:00|1990.4|1984.4|1990.8|1984.8|1990.8|1984.8|1989.4|1983.4|11
1612423200000|2021-02-04 07:20:00|1990.9|1984.9|1992|1986|1992.6|1986.6|1990.9|1984.9|18
1612423500000|2021-02-04 07:25:00|1991.9|1985.9|1991.4|1985.4|1993.1|1987.1|1991.3|1985.3|18
1612423800000|2021-02-04 07:30:00|1991.3|1985.3|1992.3|1986.3|1992.4|1986.4|1991|1985|11
1612424100000|2021-02-04 07:35:00|1992.1|1986.1|1993|1987|1993.8|1987.8|1992.1|1986.1|8
1612424400000|2021-02-04 07:40:00|1992.4|1986.4|1991.9|1985.9|1993.6|1987.6|1991.8|1985.8|21
1612424700000|2021-02-04 07:45:00|1991.6|1985.6|1989.8|1983.8|1991.6|1985.6|1989.8|1983.8|15
1612425000000|2021-02-04 07:50:00|1989.6|1983.6|1988.3|1982.3|1989.6|1983.6|1987.8|1981.8|13
1612425300000|2021-02-04 07:55:00|1988|1982|1985.8|1979.8|1988|1982|1985.8|1979.8|20
1612425600000|2021-02-04 08:00:00|1985.5|1979.5|1985.5|1979.5|1988.3|1982.3|1985.3|1979.3|62
1612425900000|2021-02-04 08:05:00|1985.8|1979.8|1987.5|1981.5|1987.5|1981.5|1985|1979|17
1612426200000|2021-02-04 08:10:00|1987.3|1981.3|1987.3|1981.3|1987.8|1981.8|1987|1981|7
1612426500000|2021-02-04 08:15:00|1987|1981|1987.8|1981.8|1988.3|1982.3|1986.3|1980.3|26
1612426800000|2021-02-04 08:20:00|1987.5|1981.5|1988.8|1982.8|1988.8|1982.8|1987.3|1981.3|19
1612427100000|2021-02-04 08:25:00|1989|1983|1988.3|1982.3|1989.3|1983.3|1988.3|1982.3|14
1612427400000|2021-02-04 08:30:00|1987.8|1981.8|1987.3|1981.3|1988.5|1982.5|1986.8|1980.8|17
1612427700000|2021-02-04 08:35:00|1987.5|1981.5|1987.3|1981.3|1988.3|1982.3|1987.3|1981.3|14
1612428000000|2021-02-04 08:40:00|1987.5|1981.5|1989.3|1983.3|1989.8|1983.8|1987.5|1981.5|15
1612428300000|2021-02-04 08:45:00|1989.5|1983.5|1991.8|1985.8|1991.8|1985.8|1989.5|1983.5|14
1612428600000|2021-02-04 08:50:00|1992|1986|1991.3|1985.3|1992.5|1986.5|1991.3|1985.3|13
1612428900000|2021-02-04 08:55:00|1991.5|1985.5|1990|1984|1991.5|1985.5|1989.8|1983.8|15
1612429200000|2021-02-04 09:00:00|1990.3|1984.3|1989.5|1983.5|1990.3|1984.3|1989.3|1983.3|29
1612429500000|2021-02-04 09:05:00|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1989.3|1983.3|1
1612429800000|2021-02-04 09:10:00|1989|1983|1987.3|1981.3|1989|1983|1986.3|1980.3|24
1612430100000|2021-02-04 09:15:00|1987|1981|1986.8|1980.8|1988|1982|1985.8|1979.8|24
1612430400000|2021-02-04 09:20:00|1987|1981|1987.3|1981.3|1988|1982|1986.8|1980.8|12
1612430700000|2021-02-04 09:25:00|1987.5|1981.5|1986.8|1980.8|1988|1982|1986.8|1980.8|20
1612431000000|2021-02-04 09:30:00|1987|1981|1986|1980|1987.3|1981.3|1986|1980|19
1612431300000|2021-02-04 09:35:00|1985.8|1979.8|1985.5|1979.5|1986|1980|1985.3|1979.3|24
1612431600000|2021-02-04 09:40:00|1985.3|1979.3|1986.3|1980.3|1986.5|1980.5|1985.3|1979.3|8
1612431900000|2021-02-04 09:45:00|1986|1980|1985.5|1979.5|1986.3|1980.3|1985.5|1979.5|4
1612432200000|2021-02-04 09:50:00|1985.8|1979.8|1986.3|1980.3|1986.8|1980.8|1985.5|1979.5|14
1612432500000|2021-02-04 09:55:00|1986|1980|1985.3|1979.3|1986|1980|1985.3|1979.3|8
1612432800000|2021-02-04 10:00:00|1986|1980|1986|1980|1986.3|1980.3|1985.3|1979.3|15
1612433100000|2021-02-04 10:05:00|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1983.3|1977.3|31
1612433400000|2021-02-04 10:10:00|1985.3|1979.3|1983|1977|1985.3|1979.3|1982.8|1976.8|25
1612433700000|2021-02-04 10:15:00|1983.3|1977.3|1982.3|1976.3|1983.3|1977.3|1982.3|1976.3|12
1612434000000|2021-02-04 10:20:00|1982|1976|1982|1976|1982.3|1976.3|1981.8|1975.8|9
1612434300000|2021-02-04 10:25:00|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1981.8|1975.8|5
1612434600000|2021-02-04 10:30:00|1982.5|1976.5|1983.3|1977.3|1983.3|1977.3|1982.5|1976.5|4
1612434900000|2021-02-04 10:35:00|1983.5|1977.5|1984.3|1978.3|1984.3|1978.3|1983.3|1977.3|12
1612435200000|2021-02-04 10:40:00|1984.5|1978.5|1984.5|1978.5|1985|1979|1984.3|1978.3|7
1612435500000|2021-02-04 10:45:00|1984.8|1978.8|1984.3|1978.3|1984.8|1978.8|1984.3|1978.3|3
1612435800000|2021-02-04 10:50:00|1984.5|1978.5|1982.3|1976.3|1984.8|1978.8|1982|1976|19
1612436100000|2021-02-04 10:55:00|1982.5|1976.5|1982.8|1976.8|1982.8|1976.8|1982.5|1976.5|2
1612436400000|2021-02-04 11:00:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1981.8|1975.8|9
1612436700000|2021-02-04 11:05:00|1982|1976|1981.8|1975.8|1982|1976|1981.8|1975.8|2
1612437000000|2021-02-04 11:10:00|1981.5|1975.5|1982.3|1976.3|1982.3|1976.3|1981.3|1975.3|12
1612437300000|2021-02-04 11:15:00|1982|1976|1981.5|1975.5|1982.3|1976.3|1981.3|1975.3|15
1612437600000|2021-02-04 11:20:00|1981.3|1975.3|1982.8|1976.8|1982.8|1976.8|1981.3|1975.3|12
1612437900000|2021-02-04 11:25:00|1983|1977|1983.8|1977.8|1984.3|1978.3|1982.8|1976.8|10
1612438500000|2021-02-04 11:35:00|1983.5|1977.5|1982.8|1976.8|1983.5|1977.5|1982.8|1976.8|6
1612438800000|2021-02-04 11:40:00|1982.5|1976.5|1982.3|1976.3|1982.8|1976.8|1982.3|1976.3|6
1612439100000|2021-02-04 11:45:00|1982|1976|1981.8|1975.8|1982.3|1976.3|1981.8|1975.8|6
1612439700000|2021-02-04 11:55:00|1982|1976|1982.3|1976.3|1983|1977|1982|1976|11
1612440000000|2021-02-04 12:00:00|1982.5|1976.5|1983|1977|1983.3|1977.3|1982.3|1976.3|17
1612440300000|2021-02-04 12:05:00|1983.3|1977.3|1985.5|1979.5|1986|1980|1983|1977|24
1612440600000|2021-02-04 12:10:00|1985.8|1979.8|1985.3|1979.3|1986|1980|1985.3|1979.3|13
1612440900000|2021-02-04 12:15:00|1985.5|1979.5|1987.3|1981.3|1987.3|1981.3|1985.5|1979.5|12
1612441200000|2021-02-04 12:20:00|1987.5|1981.5|1986.3|1980.3|1987.5|1981.5|1985.3|1979.3|15
1612441500000|2021-02-04 12:25:00|1986.5|1980.5|1986|1980|1987.3|1981.3|1986|1980|10
1612441800000|2021-02-04 12:30:00|1985.8|1979.8|1984.5|1978.5|1985.8|1979.8|1984.5|1978.5|18
1612442100000|2021-02-04 12:35:00|1984.8|1978.8|1985.3|1979.3|1986.3|1980.3|1984.5|1978.5|15
1612442400000|2021-02-04 12:40:00|1985.5|1979.5|1985.5|1979.5|1986|1980|1985.3|1979.3|14
1612442700000|2021-02-04 12:45:00|1985.3|1979.3|1986.3|1980.3|1986.3|1980.3|1985|1979|7
1612443000000|2021-02-04 12:50:00|1986|1980|1986.3|1980.3|1986.8|1980.8|1985.8|1979.8|20
1612443300000|2021-02-04 12:55:00|1986.5|1980.5|1985.3|1979.3|1988.5|1982.5|1984.8|1978.8|51
1612443600000|2021-02-04 13:00:00|1985.5|1979.5|1988.3|1982.3|1988.3|1982.3|1984.8|1978.8|52
1612443900000|2021-02-04 13:05:00|1988|1982|1991.5|1985.5|1992.3|1986.3|1988|1982|91
1612444200000|2021-02-04 13:10:00|1991.8|1985.8|1990.3|1984.3|1992.8|1986.8|1989.8|1983.8|65
1612444500000|2021-02-04 13:15:00|1990.5|1984.5|1992.3|1986.3|1993|1987|1990.5|1984.5|65
1612444800000|2021-02-04 13:20:00|1992|1986|1990.3|1984.3|1992.3|1986.3|1989.5|1983.5|57
1612445100000|2021-02-04 13:25:00|1990.5|1984.5|1991|1985|1991.8|1985.8|1990.3|1984.3|27
1612445400000|2021-02-04 13:30:00|1990.3|1984.3|1990.5|1984.5|1991.5|1985.5|1989.3|1983.3|34
1612445700000|2021-02-04 13:35:00|1990.8|1984.8|1990.8|1984.8|1992|1986|1990|1984|49
1612446000000|2021-02-04 13:40:00|1991|1985|1991.8|1985.8|1992.8|1986.8|1990.5|1984.5|57
1612446300000|2021-02-04 13:45:00|1991.5|1985.5|1992.3|1986.3|1993|1987|1990.8|1984.8|42
1612446600000|2021-02-04 13:50:00|1992.8|1986.8|1995.8|1989.8|1996|1990|1991.8|1985.8|55
1612446900000|2021-02-04 13:55:00|1996|1990|1994.8|1988.8|1996.8|1990.8|1993.5|1987.5|31
1612447200000|2021-02-04 14:00:00|1994.5|1988.5|1993|1987|1995.3|1989.3|1992.3|1986.3|46
1612447500000|2021-02-04 14:05:00|1993.3|1987.3|1991.8|1985.8|1993.3|1987.3|1990.8|1984.8|45
1612447800000|2021-02-04 14:10:00|1992|1986|1989.3|1983.3|1992|1986|1988.8|1982.8|48
1612448100000|2021-02-04 14:15:00|1989.5|1983.5|1991.5|1985.5|1991.5|1985.5|1988.3|1982.3|75
1612448400000|2021-02-04 14:20:00|1991.8|1985.8|1991.8|1985.8|1992.3|1986.3|1991|1985|35
1612448700000|2021-02-04 14:25:00|1992|1986|1992.5|1986.5|1993|1987|1992|1986|21
1612449000000|2021-02-04 14:30:00|1992.8|1986.8|1991.5|1985.5|1993|1987|1990.5|1984.5|47
1612449300000|2021-02-04 14:35:00|1991.3|1985.3|1991|1985|1993|1987|1990.3|1984.3|68
1612449600000|2021-02-04 14:40:00|1990.8|1984.8|1994|1988|1995.3|1989.3|1990.8|1984.8|39
1612449900000|2021-02-04 14:45:00|1994.3|1988.3|1996.5|1990.5|1996.8|1990.8|1994.3|1988.3|53
1612450200000|2021-02-04 14:50:00|1996.8|1990.8|1996|1990|1996.8|1990.8|1995.5|1989.5|24
1612450500000|2021-02-04 14:55:00|1996.3|1990.3|1996.5|1990.5|1997|1991|1995.8|1989.8|18
1612450800000|2021-02-04 15:00:00|1996.8|1990.8|1995.8|1989.8|1996.8|1990.8|1995.8|1989.8|15
1612451100000|2021-02-04 15:05:00|1996|1990|1994.5|1988.5|1996.3|1990.3|1993.8|1987.8|27
1612451400000|2021-02-04 15:10:00|1994.8|1988.8|1994.8|1988.8|1996.3|1990.3|1994.3|1988.3|28
1612451700000|2021-02-04 15:15:00|1995|1989|1993.8|1987.8|1995|1989|1993.8|1987.8|22
1612452000000|2021-02-04 15:20:00|1994|1988|1993.8|1987.8|1994.8|1988.8|1993.8|1987.8|10
1612452300000|2021-02-04 15:25:00|1993.5|1987.5|1990.8|1984.8|1993.8|1987.8|1990.3|1984.3|48
1612452600000|2021-02-04 15:30:00|1991|1985|1989.8|1983.8|1991.3|1985.3|1989.5|1983.5|15
1612452900000|2021-02-04 15:35:00|1990|1984|1992.8|1986.8|1992.8|1986.8|1990|1984|26
1612453200000|2021-02-04 15:40:00|1993|1987|1994|1988|1995|1989|1993|1987|26
1612453500000|2021-02-04 15:45:00|1994.3|1988.3|1990.3|1984.3|1994.3|1988.3|1990.3|1984.3|36
1612453800000|2021-02-04 15:50:00|1990.5|1984.5|1991.3|1985.3|1991.8|1985.8|1990|1984|32
1612454100000|2021-02-04 15:55:00|1991|1985|1991|1985|1992.3|1986.3|1987.3|1981.3|55
1612454400000|2021-02-04 16:00:00|1990.8|1984.8|1992.3|1986.3|1993.3|1987.3|1989|1983|46
1612454700000|2021-02-04 16:05:00|1992|1986|1993.8|1987.8|1994.8|1988.8|1991.8|1985.8|58
1612455000000|2021-02-04 16:10:00|1994|1988|1994.5|1988.5|1994.8|1988.8|1993.3|1987.3|16
1612455300000|2021-02-04 16:15:00|1994.8|1988.8|1996|1990|1996|1990|1994.3|1988.3|47
1612455600000|2021-02-04 16:20:00|1995.8|1989.8|1996.8|1990.8|1997.8|1991.8|1995.3|1989.3|47
1612455900000|2021-02-04 16:25:00|1996.5|1990.5|1991.5|1985.5|1996.5|1990.5|1991.3|1985.3|52
1612456200000|2021-02-04 16:30:00|1992.3|1986.3|1995.5|1989.5|1998|1992|1992.3|1986.3|147
1612456500000|2021-02-04 16:35:00|1995.3|1989.3|1995.8|1989.8|1996|1990|1994|1988|17
1612456800000|2021-02-04 16:40:00|1996|1990|1997|1991|1997.3|1991.3|1996|1990|18
1612457100000|2021-02-04 16:45:00|1997.3|1991.3|1996.8|1990.8|1997.5|1991.5|1996.8|1990.8|20
1612457400000|2021-02-04 16:50:00|1997|1991|1997.5|1991.5|1997.8|1991.8|1996.8|1990.8|14
1612457700000|2021-02-04 16:55:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|10
1612458000000|2021-02-04 17:00:00|1997|1991|1996.3|1990.3|1997.3|1991.3|1996.3|1990.3|10
1612458300000|2021-02-04 17:05:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|3
1612458600000|2021-02-04 17:10:00|1996.8|1990.8|1997.3|1991.3|1997.3|1991.3|1996.8|1990.8|3
1612458900000|2021-02-04 17:15:00|1997|1991|1997|1991|1997.3|1991.3|1997|1991|3
1612459200000|2021-02-04 17:20:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1612459500000|2021-02-04 17:25:00|1997.3|1991.3|1996.8|1990.8|1997.3|1991.3|1996.8|1990.8|2
1612459800000|2021-02-04 17:30:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1996.8|1990.8|11
1612460100000|2021-02-04 17:35:00|1997.3|1991.3|1996.3|1990.3|1997.5|1991.5|1996|1990|13
1612460400000|2021-02-04 17:40:00|1996.5|1990.5|1996|1990|1997|1991|1995.5|1989.5|12
1612460700000|2021-02-04 17:45:00|1995.8|1989.8|1997.5|1991.5|1997.5|1991.5|1995.8|1989.8|5
1612461000000|2021-02-04 17:50:00|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997|1991|4
1612461300000|2021-02-04 17:55:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1997|1991|4
1612486800000|2021-02-05 01:00:00|1999|1993|2007.3|2001.3|2007.6|2001.6|1998.4|1992.4|43
1612487100000|2021-02-05 01:05:00|2007|2001|2006.3|2000.3|2007.4|2001.4|2004.8|1998.8|29
1612487400000|2021-02-05 01:10:00|2006.4|2000.4|2007.5|2001.5|2009|2003|2006.4|2000.4|52
1612487700000|2021-02-05 01:15:00|2007.3|2001.3|2007.3|2001.3|2008|2002|2007|2001|17
1612488000000|2021-02-05 01:20:00|2007|2001|2005.3|1999.3|2007.5|2001.5|2004.3|1998.3|34
1612488300000|2021-02-05 01:25:00|2005.4|1999.4|2003.8|1997.8|2005.5|1999.5|2003.8|1997.8|24
1612488600000|2021-02-05 01:30:00|2004|1998|2004|1998|2004.8|1998.8|2002.6|1996.6|26
1612488900000|2021-02-05 01:35:00|2003.8|1997.8|2005.3|1999.3|2005.5|1999.5|2003.3|1997.3|49
1612489200000|2021-02-05 01:40:00|2005.4|1999.4|2006.6|2000.6|2006.9|2000.9|2005.4|1999.4|27
1612489500000|2021-02-05 01:45:00|2006.4|2000.4|2005.3|1999.3|2006.6|2000.6|2004.5|1998.5|36
1612489800000|2021-02-05 01:50:00|2005.5|1999.5|2005.9|1999.9|2006.3|2000.3|2003.6|1997.6|35
1612490100000|2021-02-05 01:55:00|2006|2000|2008|2002|2009|2003|2006|2000|23
1612490400000|2021-02-05 02:00:00|2007.8|2001.8|2007.4|2001.4|2009.5|2003.5|2007.1|2001.1|37
1612490700000|2021-02-05 02:05:00|2007.1|2001.1|2007.5|2001.5|2008|2002|2006|2000|45
1612491000000|2021-02-05 02:10:00|2007.3|2001.3|2004.5|1998.5|2008|2002|2004.5|1998.5|45
1612491300000|2021-02-05 02:15:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|3
1612492200000|2021-02-05 02:30:00|2005.3|1999.3|2000.6|1994.6|2005.3|1999.3|2000.4|1994.4|104
1612492500000|2021-02-05 02:35:00|2000.8|1994.8|2001.6|1995.6|2001.6|1995.6|2000.3|1994.3|22
1612492800000|2021-02-05 02:40:00|2001.5|1995.5|2000.8|1994.8|2001.5|1995.5|2000.5|1994.5|19
1612493100000|2021-02-05 02:45:00|2001|1995|2001.6|1995.6|2001.6|1995.6|2000.8|1994.8|14
1612493400000|2021-02-05 02:50:00|2001.5|1995.5|2001.3|1995.3|2001.5|1995.5|2001.3|1995.3|4
1612493700000|2021-02-05 02:55:00|2001|1995|2000.6|1994.6|2001.5|1995.5|2000.3|1994.3|19
1612494000000|2021-02-05 03:00:00|2000.5|1994.5|2000.1|1994.1|2000.5|1994.5|1999.5|1993.5|21
1612494300000|2021-02-05 03:05:00|2000.3|1994.3|2001.6|1995.6|2001.6|1995.6|1999.8|1993.8|23
1612494600000|2021-02-05 03:10:00|2001.9|1995.9|2002.5|1996.5|2003|1997|2001.9|1995.9|17
1612494900000|2021-02-05 03:15:00|2002.8|1996.8|2003.5|1997.5|2003.6|1997.6|2001.9|1995.9|50
1612495200000|2021-02-05 03:20:00|2003.6|1997.6|2005.3|1999.3|2006.3|2000.3|2003.6|1997.6|19
1612495500000|2021-02-05 03:25:00|2005.1|1999.1|2004.8|1998.8|2005.6|1999.6|2004|1998|27
1612495800000|2021-02-05 03:30:00|2004.3|1998.3|2004.1|1998.1|2004.3|1998.3|2004.1|1998.1|2
1612496100000|2021-02-05 03:35:00|2004.3|1998.3|2003.1|1997.1|2004.3|1998.3|2002.9|1996.9|7
1612496400000|2021-02-05 03:40:00|2003|1997|2003|1997|2003|1997|2002.8|1996.8|3
1612499700000|2021-02-05 04:35:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2003|1997|2
1612500900000|2021-02-05 04:55:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1612501500000|2021-02-05 05:05:00|2003|1997|2003.5|1997.5|2003.5|1997.5|2003|1997|3
1612503000000|2021-02-05 05:30:00|2004.3|1998.3|2005.8|1999.8|2006|2000|2002.8|1996.8|44
1612503300000|2021-02-05 05:35:00|2005.9|1999.9|2005|1999|2007.6|2001.6|2005|1999|35
1612503600000|2021-02-05 05:40:00|2005.3|1999.3|2006|2000|2007.3|2001.3|2005.3|1999.3|29
1612503900000|2021-02-05 05:45:00|2006.3|2000.3|2007|2001|2007.3|2001.3|2006.3|2000.3|16
1612504200000|2021-02-05 05:50:00|2006.8|2000.8|2007.4|2001.4|2007.5|2001.5|2006.5|2000.5|24
1612504500000|2021-02-05 05:55:00|2007.1|2001.1|2007|2001|2007.4|2001.4|2006.3|2000.3|27
1612504800000|2021-02-05 06:00:00|2007.1|2001.1|2007|2001|2007.5|2001.5|2006.5|2000.5|15
1612505100000|2021-02-05 06:05:00|2007.1|2001.1|2006.5|2000.5|2007.1|2001.1|2006.3|2000.3|29
1612505400000|2021-02-05 06:10:00|2006.3|2000.3|2004.1|1998.1|2006.4|2000.4|2004.1|1998.1|14
1612505700000|2021-02-05 06:15:00|2004.3|1998.3|2002.8|1996.8|2005|1999|2002.5|1996.5|19
1612506000000|2021-02-05 06:20:00|2003|1997|2004|1998|2004|1998|2002.1|1996.1|26
1612506300000|2021-02-05 06:25:00|2003.8|1997.8|2005.3|1999.3|2005.4|1999.4|2003.8|1997.8|9
1612506600000|2021-02-05 06:30:00|2005.4|1999.4|2003.9|1997.9|2005.4|1999.4|2003.8|1997.8|14
1612506900000|2021-02-05 06:35:00|2003.6|1997.6|2002.5|1996.5|2003.6|1997.6|2002.3|1996.3|13
1612507500000|2021-02-05 06:45:00|2003.1|1997.1|2003.6|1997.6|2003.9|1997.9|2003.1|1997.1|7
1612507800000|2021-02-05 06:50:00|2003.8|1997.8|2003.6|1997.6|2005|1999|2003.6|1997.6|22
1612508100000|2021-02-05 06:55:00|2004.3|1998.3|2005.5|1999.5|2005.5|1999.5|2003.8|1997.8|22
1612508400000|2021-02-05 07:00:00|2005.3|1999.3|2005.8|1999.8|2005.8|1999.8|2004.8|1998.8|10
1612508700000|2021-02-05 07:05:00|2005.9|1999.9|2005.8|1999.8|2006.1|2000.1|2005.3|1999.3|13
1612509000000|2021-02-05 07:10:00|2005.9|1999.9|2006.5|2000.5|2007.3|2001.3|2005.5|1999.5|20
1612509300000|2021-02-05 07:15:00|2005.9|1999.9|2005.8|1999.8|2006|2000|2005.6|1999.6|7
1612509600000|2021-02-05 07:20:00|2005.5|1999.5|2004.1|1998.1|2005.8|1999.8|2003.9|1997.9|25
1612509900000|2021-02-05 07:25:00|2003.8|1997.8|2002.5|1996.5|2003.8|1997.8|2001.8|1995.8|12
1612510200000|2021-02-05 07:30:00|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|5
1612510500000|2021-02-05 07:35:00|2001.9|1995.9|2001|1995|2002.1|1996.1|2001|1995|6
1612510800000|2021-02-05 07:40:00|2000.9|1994.9|2000|1994|2000.9|1994.9|1999.9|1993.9|9
1612511100000|2021-02-05 07:45:00|2000.3|1994.3|2000|1994|2000.5|1994.5|1999.1|1993.1|23
1612511400000|2021-02-05 07:50:00|1999.8|1993.8|1998.9|1992.9|1999.8|1993.8|1998.9|1992.9|8
1612511700000|2021-02-05 07:55:00|1999|1993|2000.5|1994.5|2001.5|1995.5|1998.8|1992.8|17
1612512000000|2021-02-05 08:00:00|2000.8|1994.8|2002|1996|2002.5|1996.5|2000.3|1994.3|33
1612512300000|2021-02-05 08:05:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2002|1996|6
1612512600000|2021-02-05 08:10:00|2002.3|1996.3|2002.8|1996.8|2003|1997|2002|1996|33
1612512900000|2021-02-05 08:15:00|2003|1997|2001|1995|2003|1997|2001|1995|21
1612513200000|2021-02-05 08:20:00|2001.8|1995.8|2006.3|2000.3|2006.3|2000.3|2001.8|1995.8|37
1612513500000|2021-02-05 08:25:00|2006.5|2000.5|2006|2000|2006.5|2000.5|2005.8|1999.8|5
1612513800000|2021-02-05 08:30:00|2005.8|1999.8|2006.3|2000.3|2006.8|2000.8|2005.8|1999.8|7
1612514100000|2021-02-05 08:35:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.3|2000.3|8
1612514400000|2021-02-05 08:40:00|2006.5|2000.5|2008.5|2002.5|2008.5|2002.5|2006.5|2000.5|15
1612514700000|2021-02-05 08:45:00|2008.8|2002.8|2008.5|2002.5|2009|2003|2007.8|2001.8|18
1612515000000|2021-02-05 08:50:00|2008.8|2002.8|2008.3|2002.3|2009.3|2003.3|2008.3|2002.3|16
1612515300000|2021-02-05 08:55:00|2008|2002|2007.8|2001.8|2008.5|2002.5|2007.8|2001.8|8
1612515600000|2021-02-05 09:00:00|2007.5|2001.5|2007.8|2001.8|2008|2002|2007.5|2001.5|12
1612515900000|2021-02-05 09:05:00|2008|2002|2009.8|2003.8|2009.8|2003.8|2007.5|2001.5|12
1612516200000|2021-02-05 09:10:00|2009.5|2003.5|2012.3|2006.3|2012.5|2006.5|2009|2003|44
1612516500000|2021-02-05 09:15:00|2012.5|2006.5|2012.3|2006.3|2014|2008|2012|2006|19
1612516800000|2021-02-05 09:20:00|2012.5|2006.5|2013.8|2007.8|2014.3|2008.3|2012|2006|15
1612517100000|2021-02-05 09:25:00|2014.3|2008.3|2014.8|2008.8|2014.8|2008.8|2013.5|2007.5|11
1612517400000|2021-02-05 09:30:00|2015|2009|2016|2010|2016|2010|2014.5|2008.5|16
1612517700000|2021-02-05 09:35:00|2016.3|2010.3|2015.5|2009.5|2016.5|2010.5|2015.5|2009.5|15
1612518000000|2021-02-05 09:40:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2014.8|2008.8|10
1612518300000|2021-02-05 09:45:00|2015|2009|2014|2008|2015|2009|2014|2008|7
1612518600000|2021-02-05 09:50:00|2014.8|2008.8|2015.3|2009.3|2016.5|2010.5|2014.8|2008.8|19
1612518900000|2021-02-05 09:55:00|2015.5|2009.5|2015.5|2009.5|2016|2010|2015|2009|16
1612519200000|2021-02-05 10:00:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2014.8|2008.8|8
1612519500000|2021-02-05 10:05:00|2015|2009|2014.8|2008.8|2015.3|2009.3|2014|2008|13
1612519800000|2021-02-05 10:10:00|2014.5|2008.5|2011.3|2005.3|2014.5|2008.5|2011|2005|20
1612520100000|2021-02-05 10:15:00|2011.5|2005.5|2013|2007|2013|2007|2011|2005|9
1612520400000|2021-02-05 10:20:00|2012.8|2006.8|2012.3|2006.3|2013.8|2007.8|2012.3|2006.3|21
1612520700000|2021-02-05 10:25:00|2012.5|2006.5|2013.3|2007.3|2013.8|2007.8|2012.5|2006.5|14
1612521000000|2021-02-05 10:30:00|2013.5|2007.5|2013.3|2007.3|2013.8|2007.8|2013.3|2007.3|10
1612521300000|2021-02-05 10:35:00|2013|2007|2014|2008|2014|2008|2013|2007|3
1612521600000|2021-02-05 10:40:00|2014.3|2008.3|2016.5|2010.5|2016.5|2010.5|2014.3|2008.3|12
1612521900000|2021-02-05 10:45:00|2016.3|2010.3|2016|2010|2016.5|2010.5|2015.8|2009.8|6
1612522200000|2021-02-05 10:50:00|2015.8|2009.8|2015.3|2009.3|2015.8|2009.8|2014.5|2008.5|10
1612522500000|2021-02-05 10:55:00|2015|2009|2016|2010|2016.3|2010.3|2014.8|2008.8|23
1612522800000|2021-02-05 11:00:00|2016.3|2010.3|2015.5|2009.5|2016.3|2010.3|2015.3|2009.3|18
1612523100000|2021-02-05 11:05:00|2015.8|2009.8|2015.8|2009.8|2016.3|2010.3|2015.8|2009.8|7
1612523400000|2021-02-05 11:10:00|2015.5|2009.5|2015|2009|2015.5|2009.5|2015|2009|3
1612523700000|2021-02-05 11:15:00|2015.3|2009.3|2016.3|2010.3|2016.8|2010.8|2015.3|2009.3|20
1612524000000|2021-02-05 11:20:00|2016|2010|2015.3|2009.3|2016.3|2010.3|2015|2009|11
1612524300000|2021-02-05 11:25:00|2015|2009|2015.5|2009.5|2015.5|2009.5|2015|2009|4
1612524600000|2021-02-05 11:30:00|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2015|2009|7
1612524900000|2021-02-05 11:35:00|2015.5|2009.5|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|2
1612525200000|2021-02-05 11:40:00|2015.5|2009.5|2015.5|2009.5|2015.8|2009.8|2015.3|2009.3|9
1612525500000|2021-02-05 11:45:00|2015.3|2009.3|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|3
1612525800000|2021-02-05 11:50:00|2015.5|2009.5|2015|2009|2015.8|2009.8|2014.5|2008.5|15
1612526100000|2021-02-05 11:55:00|2014.8|2008.8|2015|2009|2015|2009|2014.8|2008.8|6
1612526400000|2021-02-05 12:00:00|2014.8|2008.8|2013.8|2007.8|2014.8|2008.8|2013.8|2007.8|9
1612526700000|2021-02-05 12:05:00|2014|2008|2014.3|2008.3|2014.5|2008.5|2013.8|2007.8|8
1612527000000|2021-02-05 12:10:00|2014|2008|2014.3|2008.3|2014.3|2008.3|2013.8|2007.8|5
1612527300000|2021-02-05 12:15:00|2014.5|2008.5|2014.8|2008.8|2015.8|2009.8|2014|2008|19
1612527600000|2021-02-05 12:20:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2014.3|2008.3|6
1612527900000|2021-02-05 12:25:00|2015|2009|2014.3|2008.3|2015.3|2009.3|2014.3|2008.3|7
1612528200000|2021-02-05 12:30:00|2014.5|2008.5|2014|2008|2015|2009|2014|2008|16
1612528500000|2021-02-05 12:35:00|2014.3|2008.3|2014.8|2008.8|2015.3|2009.3|2014.3|2008.3|9
1612528800000|2021-02-05 12:40:00|2014.5|2008.5|2014.8|2008.8|2014.8|2008.8|2013.8|2007.8|7
1612529100000|2021-02-05 12:45:00|2015|2009|2014|2008|2015|2009|2013.8|2007.8|12
1612529400000|2021-02-05 12:50:00|2013.8|2007.8|2013.5|2007.5|2013.8|2007.8|2013.3|2007.3|8
1612529700000|2021-02-05 12:55:00|2013.8|2007.8|2015.5|2009.5|2016.5|2010.5|2013.5|2007.5|53
1612530000000|2021-02-05 13:00:00|2015.8|2009.8|2014.5|2008.5|2016.3|2010.3|2013.3|2007.3|67
1612530300000|2021-02-05 13:05:00|2014.3|2008.3|2016.5|2010.5|2016.8|2010.8|2014.3|2008.3|86
1612530600000|2021-02-05 13:10:00|2016.8|2010.8|2015.5|2009.5|2017.5|2011.5|2015.3|2009.3|68
1612530900000|2021-02-05 13:15:00|2015.3|2009.3|2016.8|2010.8|2016.8|2010.8|2014.8|2008.8|34
1612531200000|2021-02-05 13:20:00|2016.5|2010.5|2016.3|2010.3|2016.8|2010.8|2015.8|2009.8|22
1612531500000|2021-02-05 13:25:00|2016.5|2010.5|2016.3|2010.3|2016.8|2010.8|2016|2010|15
1612531800000|2021-02-05 13:30:00|2016.5|2010.5|2016|2010|2016.8|2010.8|2015.5|2009.5|30
1612532100000|2021-02-05 13:35:00|2015.8|2009.8|2016.3|2010.3|2016.5|2010.5|2014.8|2008.8|27
1612532400000|2021-02-05 13:40:00|2015.8|2009.8|2014.8|2008.8|2015.8|2009.8|2014.5|2008.5|26
1612532700000|2021-02-05 13:45:00|2014.5|2008.5|2016|2010|2016.3|2010.3|2014.5|2008.5|33
1612533000000|2021-02-05 13:50:00|2016.3|2010.3|2015|2009|2016.5|2010.5|2015|2009|26
1612533300000|2021-02-05 13:55:00|2014.8|2008.8|2013.8|2007.8|2015|2009|2013|2007|24
1612533600000|2021-02-05 14:00:00|2013.5|2007.5|2013.8|2007.8|2014|2008|2013.3|2007.3|20
1612533900000|2021-02-05 14:05:00|2014|2008|2013.5|2007.5|2014|2008|2012.8|2006.8|22
1612534200000|2021-02-05 14:10:00|2013.8|2007.8|2011.3|2005.3|2013.8|2007.8|2011.3|2005.3|26
1612534500000|2021-02-05 14:15:00|2011.5|2005.5|2010.5|2004.5|2011.5|2005.5|2010.3|2004.3|31
1612534800000|2021-02-05 14:20:00|2010.8|2004.8|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|57
1612535100000|2021-02-05 14:25:00|2011|2005|2010.8|2004.8|2011.3|2005.3|2010.8|2004.8|12
1612535400000|2021-02-05 14:30:00|2011|2005|2012|2006|2012.5|2006.5|2010.8|2004.8|33
1612535700000|2021-02-05 14:35:00|2011.8|2005.8|2010.5|2004.5|2011.8|2005.8|2009.3|2003.3|43
1612536000000|2021-02-05 14:40:00|2010.8|2004.8|2012.3|2006.3|2012.5|2006.5|2010.5|2004.5|22
1612536300000|2021-02-05 14:45:00|2012|2006|2010|2004|2012.5|2006.5|2010|2004|28
1612536600000|2021-02-05 14:50:00|2010.3|2004.3|2010.3|2004.3|2011.5|2005.5|2009.8|2003.8|19
1612536900000|2021-02-05 14:55:00|2010|2004|2011.3|2005.3|2011.8|2005.8|2009.8|2003.8|18
1612537200000|2021-02-05 15:00:00|2011.5|2005.5|2010.5|2004.5|2011.8|2005.8|2009.5|2003.5|34
1612537500000|2021-02-05 15:05:00|2011.3|2005.3|2013.5|2007.5|2013.8|2007.8|2010.3|2004.3|58
1612537800000|2021-02-05 15:10:00|2013.8|2007.8|2012.3|2006.3|2014|2008|2011.8|2005.8|29
1612538100000|2021-02-05 15:15:00|2012.5|2006.5|2012.3|2006.3|2013|2007|2011.5|2005.5|26
1612538400000|2021-02-05 15:20:00|2012.5|2006.5|2013|2007|2013.3|2007.3|2011.8|2005.8|28
1612538700000|2021-02-05 15:25:00|2013.5|2007.5|2012.8|2006.8|2014|2008|2012.5|2006.5|26
1612539000000|2021-02-05 15:30:00|2012.5|2006.5|2013.3|2007.3|2013.8|2007.8|2012.3|2006.3|58
1612539300000|2021-02-05 15:35:00|2013|2007|2010.3|2004.3|2013.3|2007.3|2009.8|2003.8|29
1612539600000|2021-02-05 15:40:00|2010|2004|2010.5|2004.5|2011.3|2005.3|2009.3|2003.3|32
1612539900000|2021-02-05 15:45:00|2010.8|2004.8|2012|2006|2013.5|2007.5|2010.8|2004.8|27
1612540200000|2021-02-05 15:50:00|2011.8|2005.8|2013.5|2007.5|2014|2008|2011.3|2005.3|31
1612540500000|2021-02-05 15:55:00|2013.8|2007.8|2014.3|2008.3|2014.3|2008.3|2013.3|2007.3|31
1612540800000|2021-02-05 16:00:00|2014|2008|2016.5|2010.5|2016.5|2010.5|2014|2008|24
1612541100000|2021-02-05 16:05:00|2016.3|2010.3|2018.8|2012.8|2019|2013|2015.8|2009.8|22
1612541400000|2021-02-05 16:10:00|2018.5|2012.5|2018|2012|2019|2013|2018|2012|20
1612541700000|2021-02-05 16:15:00|2017.8|2011.8|2017.8|2011.8|2019.3|2013.3|2016.3|2010.3|27
1612542000000|2021-02-05 16:20:00|2018|2012|2017|2011|2018.8|2012.8|2017|2011|27
1612542300000|2021-02-05 16:25:00|2016.8|2010.8|2016.5|2010.5|2017.5|2011.5|2016.3|2010.3|33
1612542600000|2021-02-05 16:30:00|2016.8|2010.8|2018.5|2012.5|2020|2014|2015.3|2009.3|74
1612542900000|2021-02-05 16:35:00|2018.3|2012.3|2018.5|2012.5|2018.8|2012.8|2017.5|2011.5|25
1612543200000|2021-02-05 16:40:00|2018.3|2012.3|2018.3|2012.3|2019|2013|2018|2012|10
1612543500000|2021-02-05 16:45:00|2018|2012|2018.8|2012.8|2019|2013|2018|2012|7
1612543800000|2021-02-05 16:50:00|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2018.3|2012.3|13
1612544100000|2021-02-05 16:55:00|2018.3|2012.3|2017.5|2011.5|2018.3|2012.3|2017.3|2011.3|11
1612544400000|2021-02-05 17:00:00|2017.8|2011.8|2019|2013|2019|2013|2017.8|2011.8|8
1612544700000|2021-02-05 17:05:00|2018.5|2012.5|2019.8|2013.8|2019.8|2013.8|2018.3|2012.3|11
1612545000000|2021-02-05 17:10:00|2020|2014|2021.8|2015.8|2022.8|2016.8|2020|2014|33
1612545300000|2021-02-05 17:15:00|2021.5|2015.5|2022|2016|2022.3|2016.3|2021.5|2015.5|8
1612545600000|2021-02-05 17:20:00|2021.8|2015.8|2021.3|2015.3|2021.8|2015.8|2021|2015|4
1612545900000|2021-02-05 17:25:00|2021|2015|2020.8|2014.8|2022|2016|2020.5|2014.5|15
1612546200000|2021-02-05 17:30:00|2020.5|2014.5|2020|2014|2020.5|2014.5|2020|2014|3
1612546500000|2021-02-05 17:35:00|2019.8|2013.8|2020.5|2014.5|2020.5|2014.5|2019.8|2013.8|4
1612546800000|2021-02-05 17:40:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1612547100000|2021-02-05 17:45:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1612547400000|2021-02-05 17:50:00|2020.8|2014.8|2020.5|2014.5|2021|2015|2020.5|2014.5|6
1612547700000|2021-02-05 17:55:00|2020.3|2014.3|2021.5|2015.5|2021.5|2015.5|2020.3|2014.3|6
1612746000000|2021-02-08 01:00:00|2024|2012|2024.6|2018.6|2024.6|2018.6|2021.9|2012|21
1612746300000|2021-02-08 01:05:00|2024.8|2018.8|2027.1|2021.1|2027.5|2021.5|2024.5|2018.5|38
1612746600000|2021-02-08 01:10:00|2026.9|2020.9|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|7
1612746900000|2021-02-08 01:15:00|2027.5|2021.5|2026.6|2020.6|2028|2022|2026.5|2020.5|33
1612747200000|2021-02-08 01:20:00|2027.5|2021.5|2025.6|2019.6|2027.5|2021.5|2025.1|2019.1|13
1612747500000|2021-02-08 01:25:00|2025.5|2019.5|2022.3|2016.3|2025.5|2019.5|2020.6|2014.6|39
1612747800000|2021-02-08 01:30:00|2022.1|2016.1|2022.9|2016.9|2022.9|2016.9|2022.1|2016.1|24
1612748100000|2021-02-08 01:35:00|2023.1|2017.1|2024.5|2018.5|2026.5|2020.5|2023.1|2017.1|55
1612748400000|2021-02-08 01:40:00|2024.6|2018.6|2023.9|2017.9|2026.4|2020.4|2023.9|2017.9|24
1612748700000|2021-02-08 01:45:00|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.5|2017.5|10
1612749000000|2021-02-08 01:50:00|2023.9|2017.9|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|5
1612749300000|2021-02-08 01:55:00|2025|2019|2024.3|2018.3|2025|2019|2024.3|2018.3|5
1612749600000|2021-02-08 02:00:00|2024.8|2018.8|2022.5|2016.5|2025.8|2019.8|2022.3|2016.3|48
1612749900000|2021-02-08 02:05:00|2022.4|2016.4|2021.8|2015.8|2022.5|2016.5|2020.9|2014.9|32
1612750200000|2021-02-08 02:10:00|2022|2016|2021.1|2015.1|2023.4|2017.4|2021|2015|22
1612750500000|2021-02-08 02:15:00|2021|2015|2020.6|2014.6|2021|2015|2020.5|2014.5|7
1612750800000|2021-02-08 02:20:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|4
1612751400000|2021-02-08 02:30:00|2020.8|2014.8|2021|2015|2021|2015|2020.3|2014.3|23
1612752000000|2021-02-08 02:40:00|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1612752300000|2021-02-08 02:45:00|2021.3|2015.3|2022|2016|2022.8|2016.8|2021.3|2015.3|9
1612752600000|2021-02-08 02:50:00|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2021|2015|11
1612752900000|2021-02-08 02:55:00|2022.1|2016.1|2023.4|2017.4|2023.4|2017.4|2022|2016|9
1612753200000|2021-02-08 03:00:00|2023.1|2017.1|2022.5|2016.5|2024.3|2018.3|2022.5|2016.5|18
1612753500000|2021-02-08 03:05:00|2022.6|2016.6|2022|2016|2023.5|2017.5|2021.5|2015.5|24
1612753800000|2021-02-08 03:10:00|2022.3|2016.3|2022.4|2016.4|2023.3|2017.3|2022|2016|22
1612754100000|2021-02-08 03:15:00|2022.5|2016.5|2022.5|2016.5|2023.5|2017.5|2022.5|2016.5|19
1612754400000|2021-02-08 03:20:00|2022.8|2016.8|2022.5|2016.5|2022.8|2016.8|2022|2016|6
1612754700000|2021-02-08 03:25:00|2022.3|2016.3|2022|2016|2022.5|2016.5|2021.3|2015.3|10
1612755000000|2021-02-08 03:30:00|2021.8|2015.8|2021.1|2015.1|2021.8|2015.8|2021|2015|7
1612757100000|2021-02-08 04:05:00|2021.8|2015.8|2022.6|2016.6|2023|2017|2021.8|2015.8|6
1612757400000|2021-02-08 04:10:00|2023.1|2017.1|2023.4|2017.4|2023.5|2017.5|2023.1|2017.1|3
1612757700000|2021-02-08 04:15:00|2023.3|2017.3|2023.1|2017.1|2023.3|2017.3|2022.8|2016.8|3
1612758000000|2021-02-08 04:20:00|2023.4|2017.4|2023.5|2017.5|2024|2018|2023.4|2017.4|8
1612758600000|2021-02-08 04:30:00|2023.3|2017.3|2023.5|2017.5|2023.5|2017.5|2023.3|2017.3|2
1612758900000|2021-02-08 04:35:00|2023.8|2017.8|2024|2018|2024|2018|2023.8|2017.8|2
1612759200000|2021-02-08 04:40:00|2023.8|2017.8|2023.4|2017.4|2023.8|2017.8|2023.4|2017.4|2
1612759500000|2021-02-08 04:45:00|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|1
1612759800000|2021-02-08 04:50:00|2023.8|2017.8|2023.5|2017.5|2023.8|2017.8|2023.5|2017.5|2
1612760100000|2021-02-08 04:55:00|2023.8|2017.8|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|3
1612761600000|2021-02-08 05:20:00|2024|2018|2024.6|2018.6|2024.6|2018.6|2023.9|2017.9|6
1612761900000|2021-02-08 05:25:00|2024.9|2018.9|2026.5|2020.5|2026.5|2020.5|2024.9|2018.9|13
1612762200000|2021-02-08 05:30:00|2026.6|2020.6|2025|2019|2026.6|2020.6|2023.5|2017.5|45
1612762500000|2021-02-08 05:35:00|2024.8|2018.8|2026.1|2020.1|2026.1|2020.1|2024|2018|23
1612762800000|2021-02-08 05:40:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.6|2019.6|3
1612763100000|2021-02-08 05:45:00|2025.6|2019.6|2024.8|2018.8|2025.6|2019.6|2024.8|2018.8|9
1612763400000|2021-02-08 05:50:00|2024.5|2018.5|2023.8|2017.8|2024.5|2018.5|2023.4|2017.4|9
1612763700000|2021-02-08 05:55:00|2024|2018|2025.3|2019.3|2025.4|2019.4|2024|2018|9
1612764000000|2021-02-08 06:00:00|2025|2019|2026.5|2020.5|2026.6|2020.6|2025|2019|14
1612764300000|2021-02-08 06:05:00|2026.4|2020.4|2026.1|2020.1|2026.4|2020.4|2026.1|2020.1|4
1612764600000|2021-02-08 06:10:00|2026|2020|2026.1|2020.1|2026.1|2020.1|2026|2020|2
1612764900000|2021-02-08 06:15:00|2026.3|2020.3|2026.4|2020.4|2026.4|2020.4|2026.3|2020.3|2
1612765200000|2021-02-08 06:20:00|2026.3|2020.3|2026.9|2020.9|2026.9|2020.9|2026|2020|7
1612765500000|2021-02-08 06:25:00|2027.1|2021.1|2029.5|2023.5|2029.5|2023.5|2027.1|2021.1|32
1612765800000|2021-02-08 06:30:00|2029.3|2023.3|2029.5|2023.5|2029.5|2023.5|2028.5|2022.5|14
1612766100000|2021-02-08 06:35:00|2029.6|2023.6|2031.8|2025.8|2033|2027|2029.6|2023.6|39
1612766400000|2021-02-08 06:40:00|2031.5|2025.5|2036|2030|2036.3|2030.3|2030.9|2024.9|64
1612766700000|2021-02-08 06:45:00|2035.8|2029.8|2032|2026|2036.6|2030.6|2031.8|2025.8|58
1612767000000|2021-02-08 06:50:00|2032.3|2026.3|2032|2026|2032.8|2026.8|2031.8|2025.8|18
1612767300000|2021-02-08 06:55:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2030.4|2024.4|24
1612767600000|2021-02-08 07:00:00|2032.1|2026.1|2033|2027|2033.5|2027.5|2030.5|2024.5|28
1612767900000|2021-02-08 07:05:00|2033.6|2027.6|2034.5|2028.5|2034.5|2028.5|2033|2027|15
1612768200000|2021-02-08 07:10:00|2034.3|2028.3|2033.5|2027.5|2034.3|2028.3|2033.5|2027.5|3
1612768500000|2021-02-08 07:15:00|2033.8|2027.8|2034|2028|2034|2028|2033.5|2027.5|5
1612768800000|2021-02-08 07:20:00|2034.1|2028.1|2033.1|2027.1|2034.5|2028.5|2032.8|2026.8|7
1612769100000|2021-02-08 07:25:00|2033|2027|2033|2027|2033|2027|2031.5|2025.5|17
1612769400000|2021-02-08 07:30:00|2032.8|2026.8|2033|2027|2033.3|2027.3|2032|2026|16
1612769700000|2021-02-08 07:35:00|2033.1|2027.1|2034.5|2028.5|2034.5|2028.5|2032.5|2026.5|17
1612770000000|2021-02-08 07:40:00|2034.8|2028.8|2035.5|2029.5|2036.6|2030.6|2034.8|2028.8|22
1612770300000|2021-02-08 07:45:00|2035.4|2029.4|2035.5|2029.5|2037.1|2031.1|2035.4|2029.4|14
1612770600000|2021-02-08 07:50:00|2035.8|2029.8|2036|2030|2036|2030|2035.8|2029.8|4
1612770900000|2021-02-08 07:55:00|2035.8|2029.8|2035.5|2029.5|2035.8|2029.8|2032.8|2026.8|28
1612771200000|2021-02-08 08:00:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2034.5|2028.5|26
1612771500000|2021-02-08 08:05:00|2035|2029|2032.8|2026.8|2035.8|2029.8|2032.8|2026.8|22
1612771800000|2021-02-08 08:10:00|2032.5|2026.5|2034.3|2028.3|2034.5|2028.5|2032.3|2026.3|17
1612772100000|2021-02-08 08:15:00|2034.5|2028.5|2033.3|2027.3|2034.5|2028.5|2032|2026|18
1612772400000|2021-02-08 08:20:00|2033|2027|2033.8|2027.8|2034.5|2028.5|2032.8|2026.8|29
1612772700000|2021-02-08 08:25:00|2033.5|2027.5|2034.8|2028.8|2035.5|2029.5|2032.5|2026.5|25
1612773000000|2021-02-08 08:30:00|2034.5|2028.5|2031.5|2025.5|2034.5|2028.5|2031.3|2025.3|30
1612773300000|2021-02-08 08:35:00|2031.8|2025.8|2032.3|2026.3|2033|2027|2031.5|2025.5|20
1612773600000|2021-02-08 08:40:00|2032.5|2026.5|2032.8|2026.8|2033|2027|2032|2026|8
1612773900000|2021-02-08 08:45:00|2033|2027|2028.3|2022.3|2033|2027|2028|2022|32
1612774200000|2021-02-08 08:50:00|2028.5|2022.5|2028|2022|2029.5|2023.5|2028|2022|19
1612774500000|2021-02-08 08:55:00|2028.3|2022.3|2028.8|2022.8|2029|2023|2028.3|2022.3|13
1612774800000|2021-02-08 09:00:00|2029.3|2023.3|2031.3|2025.3|2031.8|2025.8|2028.8|2022.8|22
1612775100000|2021-02-08 09:05:00|2031.5|2025.5|2031.8|2025.8|2032|2026|2031|2025|17
1612775400000|2021-02-08 09:10:00|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|3
1612775700000|2021-02-08 09:15:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2030.3|2024.3|9
1612776000000|2021-02-08 09:20:00|2032|2026|2033.8|2027.8|2034.3|2028.3|2032|2026|13
1612776300000|2021-02-08 09:25:00|2033.5|2027.5|2031.5|2025.5|2034.3|2028.3|2031.3|2025.3|28
1612776600000|2021-02-08 09:30:00|2031.3|2025.3|2029.3|2023.3|2031.3|2025.3|2028.8|2022.8|41
1612776900000|2021-02-08 09:35:00|2029.5|2023.5|2028.3|2022.3|2029.5|2023.5|2027.8|2021.8|16
1612777200000|2021-02-08 09:40:00|2028.8|2022.8|2029.3|2023.3|2029.5|2023.5|2028.8|2022.8|5
1612777500000|2021-02-08 09:45:00|2029.5|2023.5|2029.3|2023.3|2029.8|2023.8|2029|2023|9
1612777800000|2021-02-08 09:50:00|2029.5|2023.5|2029|2023|2029.8|2023.8|2028.8|2022.8|9
1612778100000|2021-02-08 09:55:00|2028.8|2022.8|2029.3|2023.3|2029.3|2023.3|2028.8|2022.8|3
1612778400000|2021-02-08 10:00:00|2029.5|2023.5|2030.5|2024.5|2031.3|2025.3|2029.5|2023.5|11
1612778700000|2021-02-08 10:05:00|2030.3|2024.3|2029.5|2023.5|2030.5|2024.5|2029.5|2023.5|6
1612779000000|2021-02-08 10:10:00|2029.8|2023.8|2029.3|2023.3|2029.8|2023.8|2028.3|2022.3|19
1612779300000|2021-02-08 10:15:00|2029|2023|2029.8|2023.8|2030.3|2024.3|2028.5|2022.5|22
1612779600000|2021-02-08 10:20:00|2029.5|2023.5|2028.8|2022.8|2030|2024|2028.8|2022.8|20
1612779900000|2021-02-08 10:25:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2028|2022|11
1612780200000|2021-02-08 10:30:00|2029.8|2023.8|2030.5|2024.5|2030.8|2024.8|2029.3|2023.3|13
1612780500000|2021-02-08 10:35:00|2030.3|2024.3|2029.3|2023.3|2030.3|2024.3|2028.8|2022.8|7
1612780800000|2021-02-08 10:40:00|2029|2023|2028.3|2022.3|2029|2023|2028|2022|8
1612781100000|2021-02-08 10:45:00|2028.5|2022.5|2030.8|2024.8|2030.8|2024.8|2028.3|2022.3|16
1612781400000|2021-02-08 10:50:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2029.8|2023.8|15
1612781700000|2021-02-08 10:55:00|2030.5|2024.5|2030|2024|2030.8|2024.8|2030|2024|15
1612782000000|2021-02-08 11:00:00|2029.8|2023.8|2030.3|2024.3|2030.3|2024.3|2029|2023|10
1612782300000|2021-02-08 11:05:00|2029.8|2023.8|2030.5|2024.5|2030.8|2024.8|2029.8|2023.8|9
1612782600000|2021-02-08 11:10:00|2030.3|2024.3|2030.8|2024.8|2031|2025|2029.5|2023.5|14
1612782900000|2021-02-08 11:15:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|14
1612783200000|2021-02-08 11:20:00|2030.5|2024.5|2030.8|2024.8|2030.8|2024.8|2030.3|2024.3|6
1612783500000|2021-02-08 11:25:00|2030.5|2024.5|2030.3|2024.3|2030.8|2024.8|2030|2024|10
1612783800000|2021-02-08 11:30:00|2030.5|2024.5|2030|2024|2030.5|2024.5|2029.8|2023.8|5
1612784100000|2021-02-08 11:35:00|2030.3|2024.3|2030.5|2024.5|2030.8|2024.8|2030.3|2024.3|4
1612784400000|2021-02-08 11:40:00|2030.3|2024.3|2030.8|2024.8|2030.8|2024.8|2030|2024|11
1612784700000|2021-02-08 11:45:00|2030.5|2024.5|2030.5|2024.5|2030.8|2024.8|2030.3|2024.3|5
1612785000000|2021-02-08 11:50:00|2030.8|2024.8|2030.8|2024.8|2031|2025|2030.5|2024.5|7
1612785300000|2021-02-08 11:55:00|2031|2025|2030.8|2024.8|2031|2025|2030.8|2024.8|2
1612785600000|2021-02-08 12:00:00|2031|2025|2030|2024|2031|2025|2030|2024|5
1612785900000|2021-02-08 12:05:00|2030.3|2024.3|2030.8|2024.8|2031.3|2025.3|2030.3|2024.3|8
1612786200000|2021-02-08 12:10:00|2031|2025|2030.5|2024.5|2031|2025|2030.3|2024.3|7
1612786500000|2021-02-08 12:15:00|2030.8|2024.8|2031.3|2025.3|2031.3|2025.3|2030.5|2024.5|7
1612786800000|2021-02-08 12:20:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2030.8|2024.8|6
1612787100000|2021-02-08 12:25:00|2031|2025|2030.3|2024.3|2031|2025|2030.3|2024.3|4
1612787400000|2021-02-08 12:30:00|2030.5|2024.5|2030.8|2024.8|2031.5|2025.5|2030.5|2024.5|4
1612787700000|2021-02-08 12:35:00|2030.5|2024.5|2029.5|2023.5|2030.5|2024.5|2029.3|2023.3|10
1612788000000|2021-02-08 12:40:00|2029.8|2023.8|2028.8|2022.8|2029.8|2023.8|2028.8|2022.8|5
1612788300000|2021-02-08 12:45:00|2029|2023|2030.3|2024.3|2030.3|2024.3|2029|2023|6
1612788600000|2021-02-08 12:50:00|2030|2024|2029.8|2023.8|2030|2024|2028.5|2022.5|18
1612788900000|2021-02-08 12:55:00|2030|2024|2031.5|2025.5|2031.8|2025.8|2030|2024|26
1612789200000|2021-02-08 13:00:00|2031.8|2025.8|2035.3|2029.3|2035.3|2029.3|2031.3|2025.3|68
1612789500000|2021-02-08 13:05:00|2035|2029|2031.8|2025.8|2035|2029|2031.8|2025.8|30
1612789800000|2021-02-08 13:10:00|2031.5|2025.5|2030.3|2024.3|2031.8|2025.8|2030.3|2024.3|25
1612790100000|2021-02-08 13:15:00|2030.5|2024.5|2031|2025|2031.5|2025.5|2030.3|2024.3|29
1612790400000|2021-02-08 13:20:00|2031.3|2025.3|2031|2025|2031.5|2025.5|2030.8|2024.8|16
1612790700000|2021-02-08 13:25:00|2031.3|2025.3|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|5
1612791000000|2021-02-08 13:30:00|2031|2025|2031.8|2025.8|2032|2026|2031|2025|17
1612791300000|2021-02-08 13:35:00|2032|2026|2033.3|2027.3|2033.5|2027.5|2031.8|2025.8|12
1612791600000|2021-02-08 13:40:00|2033.5|2027.5|2033.8|2027.8|2034|2028|2033.3|2027.3|17
1612791900000|2021-02-08 13:45:00|2033.5|2027.5|2031.8|2025.8|2033.5|2027.5|2031.8|2025.8|7
1612792200000|2021-02-08 13:50:00|2032|2026|2032.8|2026.8|2032.8|2026.8|2032|2026|19
1612792500000|2021-02-08 13:55:00|2033|2027|2033.3|2027.3|2033.5|2027.5|2032.8|2026.8|11
1612792800000|2021-02-08 14:00:00|2033.5|2027.5|2033.8|2027.8|2035.5|2029.5|2033.5|2027.5|33
1612793100000|2021-02-08 14:05:00|2034|2028|2035.5|2029.5|2035.8|2029.8|2034|2028|33
1612793400000|2021-02-08 14:10:00|2035.8|2029.8|2035.8|2029.8|2035.8|2029.8|2035.3|2029.3|5
1612793700000|2021-02-08 14:15:00|2036|2030|2035.5|2029.5|2036.3|2030.3|2035.5|2029.5|17
1612794000000|2021-02-08 14:20:00|2035.8|2029.8|2035|2029|2035.8|2029.8|2035|2029|30
1612794300000|2021-02-08 14:25:00|2034.8|2028.8|2034.5|2028.5|2034.8|2028.8|2033.5|2027.5|24
1612794600000|2021-02-08 14:30:00|2034.3|2028.3|2034.3|2028.3|2034.8|2028.8|2032.5|2026.5|30
1612794900000|2021-02-08 14:35:00|2034|2028|2033.8|2027.8|2035.5|2029.5|2033.3|2027.3|22
1612795200000|2021-02-08 14:40:00|2034.3|2028.3|2034.8|2028.8|2036|2030|2034.3|2028.3|22
1612795500000|2021-02-08 14:45:00|2034.5|2028.5|2036.5|2030.5|2036.8|2030.8|2034.3|2028.3|31
1612795800000|2021-02-08 14:50:00|2036.3|2030.3|2036.8|2030.8|2036.8|2030.8|2035.5|2029.5|23
1612796100000|2021-02-08 14:55:00|2036.3|2030.3|2037|2031|2037|2031|2036.3|2030.3|10
1612796400000|2021-02-08 15:00:00|2036.8|2030.8|2037.3|2031.3|2037.3|2031.3|2036.5|2030.5|15
1612796700000|2021-02-08 15:05:00|2037.5|2031.5|2036.8|2030.8|2037.8|2031.8|2036.8|2030.8|20
1612797000000|2021-02-08 15:10:00|2036.5|2030.5|2037.8|2031.8|2038|2032|2035.8|2029.8|27
1612797300000|2021-02-08 15:15:00|2037.5|2031.5|2036.3|2030.3|2037.5|2031.5|2036.3|2030.3|10
1612797600000|2021-02-08 15:20:00|2036.5|2030.5|2039|2033|2039.3|2033.3|2036.5|2030.5|18
1612797900000|2021-02-08 15:25:00|2038.8|2032.8|2042.8|2036.8|2042.8|2036.8|2038.5|2032.5|38
1612798200000|2021-02-08 15:30:00|2042.5|2036.5|2041.8|2035.8|2042.5|2036.5|2041|2035|23
1612798500000|2021-02-08 15:35:00|2041.5|2035.5|2042|2036|2042|2036|2040.5|2034.5|18
1612798800000|2021-02-08 15:40:00|2041.8|2035.8|2041.8|2035.8|2042.3|2036.3|2041.3|2035.3|8
1612799100000|2021-02-08 15:45:00|2042|2036|2040.8|2034.8|2042|2036|2040.8|2034.8|14
1612799400000|2021-02-08 15:50:00|2041|2035|2040.3|2034.3|2041.3|2035.3|2040.3|2034.3|12
1612799700000|2021-02-08 15:55:00|2040|2034|2040|2034|2040.8|2034.8|2038.5|2032.5|27
1612800000000|2021-02-08 16:00:00|2039.8|2033.8|2037.8|2031.8|2040|2034|2035.8|2029.8|39
1612800300000|2021-02-08 16:05:00|2037.5|2031.5|2037.3|2031.3|2038|2032|2036|2030|28
1612800600000|2021-02-08 16:10:00|2037.5|2031.5|2037|2031|2038|2032|2036.8|2030.8|9
1612800900000|2021-02-08 16:15:00|2037.5|2031.5|2035.8|2029.8|2037.5|2031.5|2035.8|2029.8|24
1612801200000|2021-02-08 16:20:00|2036|2030|2035|2029|2036.8|2030.8|2034|2028|31
1612801500000|2021-02-08 16:25:00|2035.3|2029.3|2036|2030|2037.5|2031.5|2035.3|2029.3|25
1612801800000|2021-02-08 16:30:00|2036.3|2030.3|2030.3|2024.3|2037|2031|2028.8|2022.8|154
1612802100000|2021-02-08 16:35:00|2030|2024|2032|2026|2032.3|2026.3|2030|2024|42
1612802400000|2021-02-08 16:40:00|2031.8|2025.8|2031.5|2025.5|2032.3|2026.3|2030.8|2024.8|24
1612802700000|2021-02-08 16:45:00|2031.8|2025.8|2032.8|2026.8|2032.8|2026.8|2031.8|2025.8|17
1612803000000|2021-02-08 16:50:00|2032.5|2026.5|2032.8|2026.8|2033|2027|2032.3|2026.3|8
1612803300000|2021-02-08 16:55:00|2033|2027|2032.8|2026.8|2033.5|2027.5|2032.8|2026.8|7
1612803600000|2021-02-08 17:00:00|2033|2027|2033.3|2027.3|2033.3|2027.3|2033|2027|2
1612803900000|2021-02-08 17:05:00|2033|2027|2032.8|2026.8|2033|2027|2032.8|2026.8|2
1612804200000|2021-02-08 17:10:00|2033|2027|2033.8|2027.8|2034|2028|2033|2027|7
1612804500000|2021-02-08 17:15:00|2033.5|2027.5|2032.8|2026.8|2033.5|2027.5|2032.8|2026.8|2
1612804800000|2021-02-08 17:20:00|2032.5|2026.5|2032.5|2026.5|2032.5|2026.5|2032.3|2026.3|3
1612805100000|2021-02-08 17:25:00|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|1
1612805400000|2021-02-08 17:30:00|2033|2027|2032.5|2026.5|2033|2027|2032.5|2026.5|3
1612805700000|2021-02-08 17:35:00|2032.3|2026.3|2032|2026|2032.5|2026.5|2032|2026|4
1612806000000|2021-02-08 17:40:00|2032.3|2026.3|2032|2026|2032.3|2026.3|2032|2026|2
1612806300000|2021-02-08 17:45:00|2032.3|2026.3|2032.3|2026.3|2032.5|2026.5|2032.3|2026.3|5
1612806600000|2021-02-08 17:50:00|2032|2026|2032|2026|2032.3|2026.3|2032|2026|3
1612832400000|2021-02-09 01:00:00|2036|2030|2041|2035|2041|2035|2035.8|2029.8|46
1612832700000|2021-02-09 01:05:00|2040.6|2034.6|2041.3|2035.3|2042.1|2036.1|2040.3|2034.3|34
1612833000000|2021-02-09 01:10:00|2041.6|2035.6|2041.4|2035.4|2042.1|2036.1|2040.9|2034.9|17
1612833300000|2021-02-09 01:15:00|2041.5|2035.5|2040.9|2034.9|2041.5|2035.5|2040.9|2034.9|9
1612833600000|2021-02-09 01:20:00|2040.8|2034.8|2039|2033|2040.9|2034.9|2038.6|2032.6|18
1612833900000|2021-02-09 01:25:00|2038.9|2032.9|2038.6|2032.6|2039|2033|2038.6|2032.6|10
1612834200000|2021-02-09 01:30:00|2038.9|2032.9|2037.5|2031.5|2038.9|2032.9|2037.5|2031.5|14
1612834500000|2021-02-09 01:35:00|2037.8|2031.8|2036.1|2030.1|2037.8|2031.8|2036.1|2030.1|10
1612834800000|2021-02-09 01:40:00|2036|2030|2037.3|2031.3|2037.3|2031.3|2035.3|2029.3|15
1612835100000|2021-02-09 01:45:00|2037.5|2031.5|2035.6|2029.6|2037.5|2031.5|2035.5|2029.5|16
1612835400000|2021-02-09 01:50:00|2035.5|2029.5|2034.9|2028.9|2035.8|2029.8|2034.9|2028.9|22
1612835700000|2021-02-09 01:55:00|2035.1|2029.1|2036|2030|2036|2030|2035|2029|13
1612836000000|2021-02-09 02:00:00|2035.8|2029.8|2035|2029|2036|2030|2035|2029|11
1612836300000|2021-02-09 02:05:00|2035.3|2029.3|2035|2029|2035.5|2029.5|2034|2028|21
1612836600000|2021-02-09 02:10:00|2034.8|2028.8|2032.4|2026.4|2035|2029|2032.4|2026.4|31
1612836900000|2021-02-09 02:15:00|2032.3|2026.3|2032.6|2026.6|2032.6|2026.6|2032.3|2026.3|3
1612837200000|2021-02-09 02:20:00|2032.8|2026.8|2033.8|2027.8|2034.1|2028.1|2032.8|2026.8|6
1612837500000|2021-02-09 02:25:00|2034|2028|2035.5|2029.5|2035.5|2029.5|2034|2028|6
1612837800000|2021-02-09 02:30:00|2035.4|2029.4|2034.5|2028.5|2035.4|2029.4|2033.6|2027.6|27
1612838100000|2021-02-09 02:35:00|2034.3|2028.3|2034.5|2028.5|2035.4|2029.4|2034.3|2028.3|19
1612838400000|2021-02-09 02:40:00|2034.8|2028.8|2036.4|2030.4|2036.9|2030.9|2034.5|2028.5|22
1612838700000|2021-02-09 02:45:00|2036.5|2030.5|2036.3|2030.3|2037.4|2031.4|2035.6|2029.6|40
1612839000000|2021-02-09 02:50:00|2036|2030|2036.5|2030.5|2036.8|2030.8|2035.6|2029.6|19
1612839300000|2021-02-09 02:55:00|2035.8|2029.8|2037.4|2031.4|2037.4|2031.4|2035.6|2029.6|17
1612839600000|2021-02-09 03:00:00|2036.9|2030.9|2037.3|2031.3|2037.3|2031.3|2036.3|2030.3|18
1612839900000|2021-02-09 03:05:00|2037.4|2031.4|2037.5|2031.5|2037.5|2031.5|2036.6|2030.6|15
1612840200000|2021-02-09 03:10:00|2037.3|2031.3|2037.4|2031.4|2037.9|2031.9|2036.3|2030.3|21
1612840500000|2021-02-09 03:15:00|2037.5|2031.5|2037|2031|2037.5|2031.5|2036.8|2030.8|7
1612840800000|2021-02-09 03:20:00|2037.3|2031.3|2037.5|2031.5|2039.3|2033.3|2036.9|2030.9|48
1612841100000|2021-02-09 03:25:00|2037.8|2031.8|2038.4|2032.4|2038.4|2032.4|2037.5|2031.5|14
1612841400000|2021-02-09 03:30:00|2038.8|2032.8|2039.8|2033.8|2039.8|2033.8|2038.8|2032.8|5
1612841700000|2021-02-09 03:35:00|2039.9|2033.9|2039.8|2033.8|2039.9|2033.9|2039.8|2033.8|2
1612842000000|2021-02-09 03:40:00|2039.6|2033.6|2040.6|2034.6|2040.6|2034.6|2039.6|2033.6|7
1612842300000|2021-02-09 03:45:00|2040.8|2034.8|2041.1|2035.1|2041.1|2035.1|2040.1|2034.1|15
1612842600000|2021-02-09 03:50:00|2041.5|2035.5|2041|2035|2041.5|2035.5|2041|2035|8
1612842900000|2021-02-09 03:55:00|2041.1|2035.1|2041|2035|2041.1|2035.1|2041|2035|2
1612843200000|2021-02-09 04:00:00|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|2040.8|2034.8|1
1612844400000|2021-02-09 04:20:00|2040|2034|2039.8|2033.8|2040.1|2034.1|2039.8|2033.8|5
1612845000000|2021-02-09 04:30:00|2040|2034|2040|2034|2040|2034|2040|2034|1
1612845300000|2021-02-09 04:35:00|2040.8|2034.8|2040.1|2034.1|2040.8|2034.8|2040.1|2034.1|6
1612845600000|2021-02-09 04:40:00|2040|2034|2040|2034|2040|2034|2040|2034|1
1612846200000|2021-02-09 04:50:00|2039.9|2033.9|2039.5|2033.5|2039.9|2033.9|2039.5|2033.5|3
1612846500000|2021-02-09 04:55:00|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1612846800000|2021-02-09 05:00:00|2039.8|2033.8|2040.1|2034.1|2040.1|2034.1|2039.8|2033.8|4
1612847100000|2021-02-09 05:05:00|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1612847400000|2021-02-09 05:10:00|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|1
1612848000000|2021-02-09 05:20:00|2040.3|2034.3|2040.8|2034.8|2040.8|2034.8|2040.3|2034.3|3
1612848300000|2021-02-09 05:25:00|2040.5|2034.5|2040.4|2034.4|2040.8|2034.8|2040.4|2034.4|3
1612848600000|2021-02-09 05:30:00|2040.6|2034.6|2041|2035|2041.4|2035.4|2040.1|2034.1|20
1612848900000|2021-02-09 05:35:00|2041.3|2035.3|2041.3|2035.3|2041.8|2035.8|2041.3|2035.3|17
1612849200000|2021-02-09 05:40:00|2041.5|2035.5|2041.4|2035.4|2041.6|2035.6|2041.3|2035.3|8
1612849500000|2021-02-09 05:45:00|2041.5|2035.5|2041.5|2035.5|2042|2036|2041.5|2035.5|13
1612849800000|2021-02-09 05:50:00|2041.6|2035.6|2041.9|2035.9|2042.5|2036.5|2041.6|2035.6|10
1612850100000|2021-02-09 05:55:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.5|2035.5|15
1612850400000|2021-02-09 06:00:00|2042.1|2036.1|2041.3|2035.3|2042.1|2036.1|2040.6|2034.6|20
1612850700000|2021-02-09 06:05:00|2040.5|2034.5|2040.6|2034.6|2040.6|2034.6|2040|2034|8
1612851300000|2021-02-09 06:15:00|2040.8|2034.8|2040.9|2034.9|2041.8|2035.8|2040.8|2034.8|7
1612851600000|2021-02-09 06:20:00|2040.6|2034.6|2042.3|2036.3|2042.3|2036.3|2040|2034|14
1612851900000|2021-02-09 06:25:00|2042.1|2036.1|2041|2035|2042.4|2036.4|2040.9|2034.9|15
1612852200000|2021-02-09 06:30:00|2040.9|2034.9|2040.6|2034.6|2041.3|2035.3|2040.6|2034.6|14
1612852500000|2021-02-09 06:35:00|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.3|2034.3|7
1612852800000|2021-02-09 06:40:00|2040.8|2034.8|2040.8|2034.8|2041|2035|2040.5|2034.5|10
1612853100000|2021-02-09 06:45:00|2040.6|2034.6|2041.8|2035.8|2041.8|2035.8|2039.8|2033.8|17
1612853400000|2021-02-09 06:50:00|2042|2036|2043.1|2037.1|2043.5|2037.5|2041.9|2035.9|13
1612853700000|2021-02-09 06:55:00|2042.9|2036.9|2044.5|2038.5|2044.8|2038.8|2042.9|2036.9|29
1612854000000|2021-02-09 07:00:00|2044.3|2038.3|2043.9|2037.9|2044.9|2038.9|2043.9|2037.9|12
1612854300000|2021-02-09 07:05:00|2043.8|2037.8|2042.9|2036.9|2043.9|2037.9|2042.8|2036.8|10
1612854600000|2021-02-09 07:10:00|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.1|2036.1|8
1612854900000|2021-02-09 07:15:00|2042.5|2036.5|2044.4|2038.4|2044.8|2038.8|2042.5|2036.5|25
1612855200000|2021-02-09 07:20:00|2044.5|2038.5|2044.9|2038.9|2045|2039|2044|2038|16
1612855500000|2021-02-09 07:25:00|2044.6|2038.6|2045.9|2039.9|2045.9|2039.9|2044.1|2038.1|12
1612855800000|2021-02-09 07:30:00|2045.8|2039.8|2045|2039|2045.8|2039.8|2045|2039|3
1612856100000|2021-02-09 07:35:00|2044.8|2038.8|2043.4|2037.4|2044.9|2038.9|2043.4|2037.4|6
1612856400000|2021-02-09 07:40:00|2043.6|2037.6|2043.5|2037.5|2043.6|2037.6|2043.4|2037.4|4
1612856700000|2021-02-09 07:45:00|2043.6|2037.6|2043.8|2037.8|2043.8|2037.8|2043|2037|11
1612857000000|2021-02-09 07:50:00|2043.5|2037.5|2043.5|2037.5|2043.5|2037.5|2043.4|2037.4|3
1612857300000|2021-02-09 07:55:00|2043.3|2037.3|2042.5|2036.5|2043.5|2037.5|2042.3|2036.3|12
1612857600000|2021-02-09 08:00:00|2042.8|2036.8|2042.3|2036.3|2044|2038|2042.3|2036.3|34
1612857900000|2021-02-09 08:05:00|2042.5|2036.5|2041.3|2035.3|2042.8|2036.8|2040.5|2034.5|12
1612858200000|2021-02-09 08:10:00|2041.5|2035.5|2042|2036|2042|2036|2041|2035|24
1612858500000|2021-02-09 08:15:00|2042.3|2036.3|2041.8|2035.8|2043.3|2037.3|2041.8|2035.8|34
1612858800000|2021-02-09 08:20:00|2041.5|2035.5|2041.3|2035.3|2041.8|2035.8|2041|2035|18
1612859100000|2021-02-09 08:25:00|2041.5|2035.5|2041.5|2035.5|2042|2036|2041.3|2035.3|42
1612859400000|2021-02-09 08:30:00|2041.8|2035.8|2041.3|2035.3|2042.3|2036.3|2041|2035|37
1612859700000|2021-02-09 08:35:00|2041.5|2035.5|2041.5|2035.5|2041.8|2035.8|2040.8|2034.8|37
1612860000000|2021-02-09 08:40:00|2041.8|2035.8|2042|2036|2042.3|2036.3|2041.3|2035.3|26
1612860300000|2021-02-09 08:45:00|2042.3|2036.3|2043|2037|2043.5|2037.5|2042|2036|23
1612860600000|2021-02-09 08:50:00|2043.3|2037.3|2044|2038|2044|2038|2042.8|2036.8|20
1612860900000|2021-02-09 08:55:00|2044.3|2038.3|2043.8|2037.8|2044.5|2038.5|2043.8|2037.8|9
1612861200000|2021-02-09 09:00:00|2044|2038|2045|2039|2046|2040|2044|2038|17
1612861500000|2021-02-09 09:05:00|2044.8|2038.8|2046|2040|2046|2040|2044.8|2038.8|10
1612861800000|2021-02-09 09:10:00|2045.8|2039.8|2046.3|2040.3|2047.3|2041.3|2045.8|2039.8|26
1612862100000|2021-02-09 09:15:00|2046.5|2040.5|2047|2041|2047.3|2041.3|2046.5|2040.5|7
1612862400000|2021-02-09 09:20:00|2046.8|2040.8|2046.5|2040.5|2046.8|2040.8|2045.5|2039.5|6
1612862700000|2021-02-09 09:25:00|2046.8|2040.8|2047|2041|2047|2041|2046.5|2040.5|6
1612863000000|2021-02-09 09:30:00|2046.8|2040.8|2047|2041|2047.3|2041.3|2046.8|2040.8|4
1612863300000|2021-02-09 09:35:00|2047.3|2041.3|2047|2041|2047.3|2041.3|2046.8|2040.8|4
1612863600000|2021-02-09 09:40:00|2047.3|2041.3|2049|2043|2049.3|2043.3|2047|2041|40
1612863900000|2021-02-09 09:45:00|2048.8|2042.8|2049.5|2043.5|2050.3|2044.3|2048.8|2042.8|20
1612864200000|2021-02-09 09:50:00|2049.8|2043.8|2050.5|2044.5|2051|2045|2049.8|2043.8|9
1612864500000|2021-02-09 09:55:00|2050.3|2044.3|2051|2045|2051.8|2045.8|2050.3|2044.3|14
1612864800000|2021-02-09 10:00:00|2050.8|2044.8|2050.8|2044.8|2051|2045|2050.8|2044.8|5
1612865100000|2021-02-09 10:05:00|2051|2045|2050.5|2044.5|2051|2045|2050.3|2044.3|5
1612865400000|2021-02-09 10:10:00|2050.8|2044.8|2049|2043|2050.8|2044.8|2048.5|2042.5|20
1612865700000|2021-02-09 10:15:00|2049.3|2043.3|2051|2045|2051.3|2045.3|2049.3|2043.3|9
1612866000000|2021-02-09 10:20:00|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1612866300000|2021-02-09 10:25:00|2051|2045|2051.3|2045.3|2051.3|2045.3|2051|2045|4
1612866600000|2021-02-09 10:30:00|2051|2045|2051.3|2045.3|2051.3|2045.3|2051|2045|2
1612866900000|2021-02-09 10:35:00|2051.5|2045.5|2054.5|2048.5|2056.3|2050.3|2051.5|2045.5|39
1612867200000|2021-02-09 10:40:00|2054.8|2048.8|2056.8|2050.8|2057|2051|2054.8|2048.8|23
1612867500000|2021-02-09 10:45:00|2056.5|2050.5|2055.3|2049.3|2056.8|2050.8|2054|2048|22
1612867800000|2021-02-09 10:50:00|2055.5|2049.5|2055.8|2049.8|2055.8|2049.8|2054.5|2048.5|11
1612868100000|2021-02-09 10:55:00|2055.5|2049.5|2055.3|2049.3|2055.5|2049.5|2055|2049|4
1612868400000|2021-02-09 11:00:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|4
1612868700000|2021-02-09 11:05:00|2055|2049|2056|2050|2056|2050|2055|2049|13
1612869000000|2021-02-09 11:10:00|2056.3|2050.3|2055.5|2049.5|2056.3|2050.3|2055.5|2049.5|11
1612869300000|2021-02-09 11:15:00|2056.3|2050.3|2054.8|2048.8|2056.3|2050.3|2054.8|2048.8|7
1612869600000|2021-02-09 11:20:00|2054.5|2048.5|2055.3|2049.3|2055.8|2049.8|2054.3|2048.3|9
1612869900000|2021-02-09 11:25:00|2055|2049|2056.5|2050.5|2056.5|2050.5|2055|2049|6
1612870200000|2021-02-09 11:30:00|2057|2051|2057.3|2051.3|2057.5|2051.5|2056.8|2050.8|10
1612870500000|2021-02-09 11:35:00|2057|2051|2057.3|2051.3|2057.3|2051.3|2056.8|2050.8|12
1612870800000|2021-02-09 11:40:00|2057.5|2051.5|2057.3|2051.3|2058.3|2052.3|2057.3|2051.3|12
1612871100000|2021-02-09 11:45:00|2057.5|2051.5|2057.3|2051.3|2057.5|2051.5|2057.3|2051.3|2
1612871400000|2021-02-09 11:50:00|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1612871700000|2021-02-09 11:55:00|2058|2052|2058.3|2052.3|2058.3|2052.3|2057.8|2051.8|6
1612872000000|2021-02-09 12:00:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1612872300000|2021-02-09 12:05:00|2058|2052|2057.8|2051.8|2058.3|2052.3|2057.8|2051.8|10
1612872600000|2021-02-09 12:10:00|2058.3|2052.3|2057.8|2051.8|2058.5|2052.5|2057.8|2051.8|5
1612872900000|2021-02-09 12:15:00|2058.3|2052.3|2058.8|2052.8|2059|2053|2058.3|2052.3|7
1612873200000|2021-02-09 12:20:00|2059|2053|2057.5|2051.5|2060|2054|2057.5|2051.5|17
1612873500000|2021-02-09 12:25:00|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057.5|2051.5|4
1612873800000|2021-02-09 12:30:00|2057.3|2051.3|2055.5|2049.5|2057.3|2051.3|2055.5|2049.5|20
1612874100000|2021-02-09 12:35:00|2055.8|2049.8|2055.8|2049.8|2056.3|2050.3|2055.3|2049.3|6
1612874400000|2021-02-09 12:40:00|2055.5|2049.5|2056|2050|2056|2050|2055.3|2049.3|4
1612874700000|2021-02-09 12:45:00|2056.3|2050.3|2056.3|2050.3|2056.5|2050.5|2055.5|2049.5|14
1612875000000|2021-02-09 12:50:00|2056|2050|2055.5|2049.5|2056.3|2050.3|2055.3|2049.3|16
1612875300000|2021-02-09 12:55:00|2055.8|2049.8|2055|2049|2056.3|2050.3|2054.5|2048.5|32
1612875600000|2021-02-09 13:00:00|2055.3|2049.3|2055.5|2049.5|2055.8|2049.8|2054|2048|34
1612875900000|2021-02-09 13:05:00|2055.8|2049.8|2055|2049|2056.3|2050.3|2055|2049|29
1612876200000|2021-02-09 13:10:00|2054.8|2048.8|2053.8|2047.8|2055|2049|2053.3|2047.3|24
1612876500000|2021-02-09 13:15:00|2054|2048|2052.3|2046.3|2054.3|2048.3|2050.8|2044.8|25
1612876800000|2021-02-09 13:20:00|2052|2046|2052|2046|2052.3|2046.3|2050.8|2044.8|41
1612877100000|2021-02-09 13:25:00|2052.3|2046.3|2052|2046|2052.3|2046.3|2049.8|2043.8|48
1612877400000|2021-02-09 13:30:00|2052.3|2046.3|2051.3|2045.3|2052.3|2046.3|2051|2045|34
1612877700000|2021-02-09 13:35:00|2051.5|2045.5|2053.3|2047.3|2053.5|2047.5|2051.5|2045.5|33
1612878000000|2021-02-09 13:40:00|2053.5|2047.5|2054.5|2048.5|2055.8|2049.8|2053|2047|21
1612878300000|2021-02-09 13:45:00|2054.8|2048.8|2055.8|2049.8|2055.8|2049.8|2054.5|2048.5|19
1612878600000|2021-02-09 13:50:00|2055.5|2049.5|2054.8|2048.8|2056|2050|2054.3|2048.3|21
1612878900000|2021-02-09 13:55:00|2055|2049|2055.8|2049.8|2056|2050|2055|2049|30
1612879200000|2021-02-09 14:00:00|2056|2050|2055.3|2049.3|2056|2050|2054.8|2048.8|54
1612879500000|2021-02-09 14:05:00|2055.5|2049.5|2054.8|2048.8|2055.8|2049.8|2054.3|2048.3|41
1612879800000|2021-02-09 14:10:00|2054.5|2048.5|2056.5|2050.5|2056.8|2050.8|2053.5|2047.5|40
1612880100000|2021-02-09 14:15:00|2056.8|2050.8|2057.5|2051.5|2057.5|2051.5|2056.3|2050.3|20
1612880400000|2021-02-09 14:20:00|2057.3|2051.3|2057.5|2051.5|2057.8|2051.8|2056.3|2050.3|32
1612880700000|2021-02-09 14:25:00|2057|2051|2059.3|2053.3|2059.3|2053.3|2056.8|2050.8|43
1612881000000|2021-02-09 14:30:00|2059.5|2053.5|2059.5|2053.5|2060.3|2054.3|2059.3|2053.3|18
1612881300000|2021-02-09 14:35:00|2059.8|2053.8|2054|2048|2059.8|2053.8|2054|2048|77
1612881600000|2021-02-09 14:40:00|2053.8|2047.8|2055|2049|2056|2050|2049.5|2043.5|104
1612881900000|2021-02-09 14:45:00|2055.3|2049.3|2056.3|2050.3|2056.3|2050.3|2053|2047|40
1612882200000|2021-02-09 14:50:00|2056|2050|2057.3|2051.3|2058.8|2052.8|2056|2050|39
1612882500000|2021-02-09 14:55:00|2057.5|2051.5|2054|2048|2057.8|2051.8|2053.5|2047.5|53
1612882800000|2021-02-09 15:00:00|2054.3|2048.3|2054|2048|2055.5|2049.5|2053.5|2047.5|55
1612883100000|2021-02-09 15:05:00|2053.8|2047.8|2055|2049|2055|2049|2052|2046|57
1612883400000|2021-02-09 15:10:00|2055.3|2049.3|2053.8|2047.8|2056.3|2050.3|2053.3|2047.3|56
1612883700000|2021-02-09 15:15:00|2054|2048|2052.8|2046.8|2054.8|2048.8|2052.3|2046.3|37
1612884000000|2021-02-09 15:20:00|2053|2047|2052.3|2046.3|2054|2048|2052.3|2046.3|21
1612884300000|2021-02-09 15:25:00|2052|2046|2053|2047|2053.5|2047.5|2051.3|2045.3|35
1612884600000|2021-02-09 15:30:00|2052.5|2046.5|2053|2047|2054.3|2048.3|2051.8|2045.8|40
1612884900000|2021-02-09 15:35:00|2053.3|2047.3|2051.5|2045.5|2054.3|2048.3|2051|2045|23
1612885200000|2021-02-09 15:40:00|2051.3|2045.3|2050.8|2044.8|2051.5|2045.5|2049|2043|41
1612885500000|2021-02-09 15:45:00|2051|2045|2052.8|2046.8|2052.8|2046.8|2051|2045|20
1612885800000|2021-02-09 15:50:00|2052.5|2046.5|2055.3|2049.3|2055.8|2049.8|2052|2046|39
1612886100000|2021-02-09 15:55:00|2055.5|2049.5|2053.5|2047.5|2055.5|2049.5|2052.5|2046.5|51
1612886400000|2021-02-09 16:00:00|2053.8|2047.8|2055.8|2049.8|2056.3|2050.3|2052.8|2046.8|43
1612886700000|2021-02-09 16:05:00|2055.3|2049.3|2055.3|2049.3|2056.8|2050.8|2054.8|2048.8|36
1612887000000|2021-02-09 16:10:00|2055|2049|2050.8|2044.8|2055.5|2049.5|2050.8|2044.8|32
1612887300000|2021-02-09 16:15:00|2050.5|2044.5|2046.8|2040.8|2050.5|2044.5|2046.8|2040.8|67
1612887600000|2021-02-09 16:20:00|2047|2041|2050.8|2044.8|2050.8|2044.8|2046.3|2040.3|73
1612887900000|2021-02-09 16:25:00|2051|2045|2051.3|2045.3|2052|2046|2050.3|2044.3|67
1612888200000|2021-02-09 16:30:00|2051.8|2045.8|2059|2053|2060.3|2054.3|2051.3|2045.3|115
1612888500000|2021-02-09 16:35:00|2059.3|2053.3|2055.8|2049.8|2059.8|2053.8|2055.8|2049.8|37
1612888800000|2021-02-09 16:40:00|2055.5|2049.5|2057|2051|2058|2052|2055.3|2049.3|47
1612889100000|2021-02-09 16:45:00|2057.3|2051.3|2059.5|2053.5|2060.5|2054.5|2057.3|2051.3|30
1612889400000|2021-02-09 16:50:00|2059.3|2053.3|2059|2053|2060|2054|2059|2053|10
1612889700000|2021-02-09 16:55:00|2059.3|2053.3|2060.3|2054.3|2060.5|2054.5|2059.3|2053.3|49
1612890000000|2021-02-09 17:00:00|2060.5|2054.5|2061.5|2055.5|2062|2056|2060.3|2054.3|18
1612890300000|2021-02-09 17:05:00|2061.3|2055.3|2063.5|2057.5|2064|2058|2060.8|2054.8|18
1612890600000|2021-02-09 17:10:00|2063.3|2057.3|2064.5|2058.5|2065.3|2059.3|2063.3|2057.3|28
1612890900000|2021-02-09 17:15:00|2064.8|2058.8|2063.8|2057.8|2065.3|2059.3|2063.8|2057.8|11
1612891200000|2021-02-09 17:20:00|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2061.8|2055.8|7
1612891500000|2021-02-09 17:25:00|2063|2057|2061|2055|2063.3|2057.3|2060|2054|17
1612891800000|2021-02-09 17:30:00|2061.3|2055.3|2061.5|2055.5|2061.8|2055.8|2061.3|2055.3|4
1612892100000|2021-02-09 17:35:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1612892400000|2021-02-09 17:40:00|2062|2056|2063|2057|2063.8|2057.8|2062|2056|10
1612892700000|2021-02-09 17:45:00|2063.3|2057.3|2063|2057|2063.3|2057.3|2062.8|2056.8|4
1612893300000|2021-02-09 17:55:00|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1612918800000|2021-02-10 01:00:00|2061.6|2055.6|2062|2056|2062.5|2056.5|2061.3|2055.3|19
1612919100000|2021-02-10 01:05:00|2061.8|2055.8|2060.8|2054.8|2062|2056|2060.8|2054.8|12
1612919400000|2021-02-10 01:10:00|2060.9|2054.9|2061.3|2055.3|2061.8|2055.8|2060.8|2054.8|8
1612919700000|2021-02-10 01:15:00|2061.9|2055.9|2065.4|2059.4|2065.4|2059.4|2061.9|2055.9|21
1612920000000|2021-02-10 01:20:00|2065.5|2059.5|2068.6|2062.6|2069.3|2063.3|2065.5|2059.5|31
1612920300000|2021-02-10 01:25:00|2068.8|2062.8|2069.8|2063.8|2069.8|2063.8|2067.5|2061.5|40
1612920600000|2021-02-10 01:30:00|2069.9|2063.9|2070.5|2064.5|2070.5|2064.5|2067.5|2061.5|52
1612920900000|2021-02-10 01:35:00|2070.4|2064.4|2069.5|2063.5|2070.9|2064.9|2069.4|2063.4|30
1612921200000|2021-02-10 01:40:00|2069.6|2063.6|2069.6|2063.6|2070.1|2064.1|2068.9|2062.9|26
1612921500000|2021-02-10 01:45:00|2069.4|2063.4|2069.8|2063.8|2070.4|2064.4|2068.4|2062.4|29
1612921800000|2021-02-10 01:50:00|2069.9|2063.9|2068.9|2062.9|2069.9|2063.9|2068|2062|24
1612922100000|2021-02-10 01:55:00|2069|2063|2069.9|2063.9|2069.9|2063.9|2069|2063|10
1612922400000|2021-02-10 02:00:00|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.5|2063.5|8
1612922700000|2021-02-10 02:05:00|2069.5|2063.5|2067.9|2061.9|2070|2064|2067.5|2061.5|29
1612923000000|2021-02-10 02:10:00|2067.4|2061.4|2068.3|2062.3|2069|2063|2066.3|2060.3|26
1612923300000|2021-02-10 02:15:00|2068|2062|2066.4|2060.4|2068|2062|2066.4|2060.4|8
1612923900000|2021-02-10 02:25:00|2066.6|2060.6|2067.4|2061.4|2067.4|2061.4|2066.6|2060.6|3
1612924200000|2021-02-10 02:30:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2066.3|2060.3|25
1612924500000|2021-02-10 02:35:00|2067.3|2061.3|2068.3|2062.3|2069.3|2063.3|2067|2061|37
1612924800000|2021-02-10 02:40:00|2068|2062|2063.6|2057.6|2068.4|2062.4|2063.5|2057.5|29
1612925100000|2021-02-10 02:45:00|2063.9|2057.9|2064.5|2058.5|2064.6|2058.6|2063.9|2057.9|17
1612925400000|2021-02-10 02:50:00|2064.3|2058.3|2063.9|2057.9|2064.3|2058.3|2063.6|2057.6|15
1612925700000|2021-02-10 02:55:00|2063.8|2057.8|2063.8|2057.8|2064.4|2058.4|2063.4|2057.4|14
1612926000000|2021-02-10 03:00:00|2063.9|2057.9|2064|2058|2064.5|2058.5|2063.6|2057.6|12
1612926300000|2021-02-10 03:05:00|2064.4|2058.4|2066.1|2060.1|2066.1|2060.1|2064|2058|14
1612926600000|2021-02-10 03:10:00|2066|2060|2067|2061|2067|2061|2066|2060|13
1612926900000|2021-02-10 03:15:00|2067.1|2061.1|2068|2062|2068|2062|2067|2061|6
1612927200000|2021-02-10 03:20:00|2067.8|2061.8|2066.5|2060.5|2068.4|2062.4|2066.5|2060.5|14
1612927500000|2021-02-10 03:25:00|2066.8|2060.8|2069.1|2063.1|2069.6|2063.6|2066.8|2060.8|41
1612927800000|2021-02-10 03:30:00|2069.3|2063.3|2071.6|2065.6|2071.6|2065.6|2069.3|2063.3|15
1612928100000|2021-02-10 03:35:00|2071.8|2065.8|2072.6|2066.6|2072.6|2066.6|2071.8|2065.8|4
1612928400000|2021-02-10 03:40:00|2073.5|2067.5|2074|2068|2074.5|2068.5|2073.4|2067.4|14
1612928700000|2021-02-10 03:45:00|2073.9|2067.9|2073.5|2067.5|2075.6|2069.6|2073.5|2067.5|16
1612929000000|2021-02-10 03:50:00|2073.6|2067.6|2075.6|2069.6|2075.6|2069.6|2072.4|2066.4|18
1612929300000|2021-02-10 03:55:00|2075.5|2069.5|2075.4|2069.4|2075.6|2069.6|2074|2068|22
1612929600000|2021-02-10 04:00:00|2075.6|2069.6|2073.6|2067.6|2076.1|2070.1|2073.4|2067.4|26
1612929900000|2021-02-10 04:05:00|2073.5|2067.5|2073.1|2067.1|2073.5|2067.5|2072.4|2066.4|16
1612930200000|2021-02-10 04:10:00|2072.9|2066.9|2072.5|2066.5|2072.9|2066.9|2072.1|2066.1|8
1612930500000|2021-02-10 04:15:00|2072.6|2066.6|2074|2068|2074.6|2068.6|2072.6|2066.6|12
1612930800000|2021-02-10 04:20:00|2074.1|2068.1|2074.6|2068.6|2074.6|2068.6|2074.1|2068.1|4
1612931100000|2021-02-10 04:25:00|2074.1|2068.1|2072.8|2066.8|2074.1|2068.1|2072.5|2066.5|8
1612931400000|2021-02-10 04:30:00|2073|2067|2074.5|2068.5|2074.6|2068.6|2073|2067|8
1612931700000|2021-02-10 04:35:00|2074.6|2068.6|2074.9|2068.9|2075.4|2069.4|2074.6|2068.6|6
1612932000000|2021-02-10 04:40:00|2074.6|2068.6|2074.8|2068.8|2074.8|2068.8|2074.5|2068.5|4
1612932300000|2021-02-10 04:45:00|2074.9|2068.9|2075.3|2069.3|2075.3|2069.3|2074.9|2068.9|3
1612932900000|2021-02-10 04:55:00|2075.4|2069.4|2076.3|2070.3|2076.3|2070.3|2075.4|2069.4|3
1612933200000|2021-02-10 05:00:00|2075.8|2069.8|2074.9|2068.9|2075.8|2069.8|2074.9|2068.9|4
1612933500000|2021-02-10 05:05:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.3|2068.3|4
1612933800000|2021-02-10 05:10:00|2073.5|2067.5|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|3
1612934100000|2021-02-10 05:15:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1612934400000|2021-02-10 05:20:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2072.4|2066.4|6
1612934700000|2021-02-10 05:25:00|2073.3|2067.3|2073.5|2067.5|2074.4|2068.4|2073.3|2067.3|13
1612935000000|2021-02-10 05:30:00|2073.1|2067.1|2072.8|2066.8|2073.1|2067.1|2070.4|2064.4|58
1612935300000|2021-02-10 05:35:00|2073|2067|2074.3|2068.3|2074.8|2068.8|2072.8|2066.8|28
1612935600000|2021-02-10 05:40:00|2074.5|2068.5|2074|2068|2075.6|2069.6|2074|2068|23
1612935900000|2021-02-10 05:45:00|2073.8|2067.8|2073.8|2067.8|2074|2068|2072.5|2066.5|18
1612936200000|2021-02-10 05:50:00|2073.9|2067.9|2074.3|2068.3|2074.9|2068.9|2073|2067|22
1612936500000|2021-02-10 05:55:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2072.6|2066.6|35
1612936800000|2021-02-10 06:00:00|2074.4|2068.4|2075.5|2069.5|2076.1|2070.1|2073.3|2067.3|31
1612937100000|2021-02-10 06:05:00|2075.3|2069.3|2074.9|2068.9|2076.1|2070.1|2073.6|2067.6|38
1612937400000|2021-02-10 06:10:00|2075|2069|2074.5|2068.5|2075|2069|2073.8|2067.8|24
1612937700000|2021-02-10 06:15:00|2074.8|2068.8|2075.9|2069.9|2076.6|2070.6|2074.5|2068.5|31
1612938000000|2021-02-10 06:20:00|2076.1|2070.1|2075.8|2069.8|2076.4|2070.4|2075.5|2069.5|9
1612938300000|2021-02-10 06:25:00|2076.5|2070.5|2074.6|2068.6|2076.5|2070.5|2074.6|2068.6|18
1612938600000|2021-02-10 06:30:00|2074.5|2068.5|2071.8|2065.8|2074.5|2068.5|2071.8|2065.8|29
1612938900000|2021-02-10 06:35:00|2071.6|2065.6|2071.6|2065.6|2072.4|2066.4|2071.4|2065.4|11
1612939200000|2021-02-10 06:40:00|2071.4|2065.4|2072.4|2066.4|2072.4|2066.4|2070.8|2064.8|20
1612939500000|2021-02-10 06:45:00|2072.8|2066.8|2072.5|2066.5|2073.6|2067.6|2072.3|2066.3|24
1612939800000|2021-02-10 06:50:00|2072.3|2066.3|2073.5|2067.5|2073.6|2067.6|2071.3|2065.3|24
1612940100000|2021-02-10 06:55:00|2073.3|2067.3|2073.5|2067.5|2073.8|2067.8|2072.9|2066.9|25
1612940400000|2021-02-10 07:00:00|2073.3|2067.3|2073.4|2067.4|2073.5|2067.5|2072.3|2066.3|16
1612940700000|2021-02-10 07:05:00|2073.6|2067.6|2071.9|2065.9|2073.9|2067.9|2071.9|2065.9|27
1612941000000|2021-02-10 07:10:00|2071.8|2065.8|2070.5|2064.5|2071.8|2065.8|2070.5|2064.5|18
1612941300000|2021-02-10 07:15:00|2070.4|2064.4|2070.3|2064.3|2070.4|2064.4|2069.4|2063.4|12
1612941600000|2021-02-10 07:20:00|2070.5|2064.5|2069.5|2063.5|2070.5|2064.5|2069.3|2063.3|8
1612941900000|2021-02-10 07:25:00|2070|2064|2068.5|2062.5|2070|2064|2067.8|2061.8|10
1612942200000|2021-02-10 07:30:00|2069.5|2063.5|2070.8|2064.8|2070.8|2064.8|2069.4|2063.4|20
1612942500000|2021-02-10 07:35:00|2071|2065|2068.8|2062.8|2071.3|2065.3|2068.8|2062.8|13
1612942800000|2021-02-10 07:40:00|2068.3|2062.3|2068.4|2062.4|2069|2063|2067.3|2061.3|10
1612943100000|2021-02-10 07:45:00|2068.5|2062.5|2069.3|2063.3|2070|2064|2068.5|2062.5|12
1612943400000|2021-02-10 07:50:00|2069.4|2063.4|2069.3|2063.3|2070.1|2064.1|2069.3|2063.3|19
1612943700000|2021-02-10 07:55:00|2068.8|2062.8|2069.5|2063.5|2071.5|2065.5|2068.5|2062.5|28
1612944000000|2021-02-10 08:00:00|2070|2064|2072|2066|2073.8|2067.8|2069.8|2063.8|44
1612944300000|2021-02-10 08:05:00|2071.8|2065.8|2073.3|2067.3|2073.3|2067.3|2071.3|2065.3|26
1612944600000|2021-02-10 08:10:00|2072.8|2066.8|2071.3|2065.3|2072.8|2066.8|2070.8|2064.8|23
1612944900000|2021-02-10 08:15:00|2071|2065|2070.5|2064.5|2071.8|2065.8|2069.8|2063.8|17
1612945200000|2021-02-10 08:20:00|2070.8|2064.8|2071.3|2065.3|2072.3|2066.3|2070.3|2064.3|14
1612945500000|2021-02-10 08:25:00|2071|2065|2072.3|2066.3|2073|2067|2070.8|2064.8|24
1612945800000|2021-02-10 08:30:00|2072.5|2066.5|2074.3|2068.3|2074.3|2068.3|2072.3|2066.3|16
1612946100000|2021-02-10 08:35:00|2074.5|2068.5|2075.3|2069.3|2075.8|2069.8|2074.5|2068.5|10
1612946400000|2021-02-10 08:40:00|2075|2069|2078.5|2072.5|2079|2073|2075|2069|32
1612946700000|2021-02-10 08:45:00|2078.8|2072.8|2079.3|2073.3|2079.5|2073.5|2077.3|2071.3|26
1612947000000|2021-02-10 08:50:00|2079.5|2073.5|2078.8|2072.8|2080.3|2074.3|2078.5|2072.5|17
1612947300000|2021-02-10 08:55:00|2078.5|2072.5|2079.5|2073.5|2080|2074|2078.5|2072.5|28
1612947600000|2021-02-10 09:00:00|2079.3|2073.3|2079.3|2073.3|2079.5|2073.5|2078.5|2072.5|30
1612947900000|2021-02-10 09:05:00|2079|2073|2078.3|2072.3|2079|2073|2077|2071|24
1612948200000|2021-02-10 09:10:00|2078|2072|2078.5|2072.5|2078.8|2072.8|2077.8|2071.8|7
1612948500000|2021-02-10 09:15:00|2078.8|2072.8|2078.3|2072.3|2078.8|2072.8|2078|2072|8
1612948800000|2021-02-10 09:20:00|2078.5|2072.5|2078.3|2072.3|2078.5|2072.5|2078.3|2072.3|2
1612949100000|2021-02-10 09:25:00|2078|2072|2077.3|2071.3|2078|2072|2077|2071|6
1612949400000|2021-02-10 09:30:00|2077|2071|2078.3|2072.3|2078.3|2072.3|2077|2071|11
1612949700000|2021-02-10 09:35:00|2078|2072|2077.8|2071.8|2078.8|2072.8|2077.8|2071.8|15
1612950000000|2021-02-10 09:40:00|2078|2072|2077.3|2071.3|2078|2072|2076.8|2070.8|9
1612950300000|2021-02-10 09:45:00|2077.5|2071.5|2077.3|2071.3|2077.8|2071.8|2077|2071|8
1612950600000|2021-02-10 09:50:00|2077.5|2071.5|2076.3|2070.3|2077.8|2071.8|2076.3|2070.3|19
1612950900000|2021-02-10 09:55:00|2076|2070|2074.8|2068.8|2076|2070|2073.8|2067.8|23
1612951500000|2021-02-10 10:05:00|2074.3|2068.3|2074.5|2068.5|2074.8|2068.8|2073.8|2067.8|20
1612951800000|2021-02-10 10:10:00|2074.3|2068.3|2074.3|2068.3|2075|2069|2074.3|2068.3|7
1612952100000|2021-02-10 10:15:00|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.3|2068.3|8
1612952400000|2021-02-10 10:20:00|2074.8|2068.8|2073.3|2067.3|2074.8|2068.8|2073.3|2067.3|4
1612952700000|2021-02-10 10:25:00|2073.8|2067.8|2073.8|2067.8|2074.5|2068.5|2073|2067|20
1612953000000|2021-02-10 10:30:00|2073.3|2067.3|2072.8|2066.8|2073.3|2067.3|2072|2066|13
1612953300000|2021-02-10 10:35:00|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.3|2066.3|4
1612953600000|2021-02-10 10:40:00|2073|2067|2074|2068|2074|2068|2072.8|2066.8|6
1612953900000|2021-02-10 10:45:00|2074.3|2068.3|2075.3|2069.3|2075.8|2069.8|2074.3|2068.3|7
1612954200000|2021-02-10 10:50:00|2075|2069|2074.8|2068.8|2075.5|2069.5|2074.8|2068.8|6
1612954500000|2021-02-10 10:55:00|2075|2069|2073.8|2067.8|2075|2069|2073.8|2067.8|6
1612954800000|2021-02-10 11:00:00|2074|2068|2074.8|2068.8|2074.8|2068.8|2074|2068|4
1612955100000|2021-02-10 11:05:00|2074.5|2068.5|2076.3|2070.3|2076.3|2070.3|2074.5|2068.5|7
1612955400000|2021-02-10 11:10:00|2076.5|2070.5|2075.8|2069.8|2076.8|2070.8|2075.8|2069.8|6
1612955700000|2021-02-10 11:15:00|2075.5|2069.5|2075|2069|2075.5|2069.5|2074.8|2068.8|4
1612956000000|2021-02-10 11:20:00|2074.8|2068.8|2073.8|2067.8|2074.8|2068.8|2073.8|2067.8|7
1612956600000|2021-02-10 11:30:00|2073.5|2067.5|2074|2068|2074.3|2068.3|2073.3|2067.3|15
1612956900000|2021-02-10 11:35:00|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.8|2067.8|3
1612957200000|2021-02-10 11:40:00|2074|2068|2074.3|2068.3|2074.3|2068.3|2073.8|2067.8|6
1612957500000|2021-02-10 11:45:00|2074.8|2068.8|2074.3|2068.3|2074.8|2068.8|2074.3|2068.3|6
1612957800000|2021-02-10 11:50:00|2075.5|2069.5|2075.8|2069.8|2076.3|2070.3|2075.3|2069.3|8
1612958100000|2021-02-10 11:55:00|2076|2070|2076.8|2070.8|2077|2071|2075.5|2069.5|30
1612958400000|2021-02-10 12:00:00|2076.5|2070.5|2076.8|2070.8|2076.8|2070.8|2076.3|2070.3|6
1612958700000|2021-02-10 12:05:00|2077|2071|2075.3|2069.3|2077.8|2071.8|2075|2069|13
1612959000000|2021-02-10 12:10:00|2075.8|2069.8|2075.3|2069.3|2075.8|2069.8|2074.3|2068.3|19
1612959300000|2021-02-10 12:15:00|2075|2069|2075.8|2069.8|2076.3|2070.3|2075|2069|10
1612959600000|2021-02-10 12:20:00|2075.5|2069.5|2075|2069|2075.5|2069.5|2075|2069|7
1612959900000|2021-02-10 12:25:00|2075.3|2069.3|2077.3|2071.3|2077.8|2071.8|2075.3|2069.3|21
1612960200000|2021-02-10 12:30:00|2077|2071|2077.5|2071.5|2077.8|2071.8|2076.3|2070.3|11
1612960500000|2021-02-10 12:35:00|2077.8|2071.8|2078|2072|2078.8|2072.8|2077.3|2071.3|13
1612960800000|2021-02-10 12:40:00|2077.8|2071.8|2077.8|2071.8|2078|2072|2077.3|2071.3|7
1612961100000|2021-02-10 12:45:00|2078.5|2072.5|2076.5|2070.5|2078.5|2072.5|2075.8|2069.8|22
1612961400000|2021-02-10 12:50:00|2076.3|2070.3|2076|2070|2076.8|2070.8|2075.5|2069.5|15
1612961700000|2021-02-10 12:55:00|2076.3|2070.3|2074.3|2068.3|2077.8|2071.8|2074.3|2068.3|55
1612962000000|2021-02-10 13:00:00|2074|2068|2076.5|2070.5|2076.5|2070.5|2074|2068|25
1612962300000|2021-02-10 13:05:00|2076.3|2070.3|2076.5|2070.5|2077|2071|2075.8|2069.8|13
1612962600000|2021-02-10 13:10:00|2076.3|2070.3|2078|2072|2078|2072|2076.3|2070.3|18
1612962900000|2021-02-10 13:15:00|2078.3|2072.3|2077.8|2071.8|2078.5|2072.5|2077.3|2071.3|19
1612963200000|2021-02-10 13:20:00|2077.3|2071.3|2075|2069|2077.3|2071.3|2074.3|2068.3|22
1612963500000|2021-02-10 13:25:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2074.5|2068.5|12
1612963800000|2021-02-10 13:30:00|2075.3|2069.3|2077.8|2071.8|2077.8|2071.8|2074.8|2068.8|30
1612964100000|2021-02-10 13:35:00|2077.5|2071.5|2076.3|2070.3|2077.5|2071.5|2076.3|2070.3|35
1612964400000|2021-02-10 13:40:00|2076.5|2070.5|2077.8|2071.8|2078|2072|2076.3|2070.3|18
1612964700000|2021-02-10 13:45:00|2077.5|2071.5|2078|2072|2078|2072|2076|2070|27
1612965000000|2021-02-10 13:50:00|2077.8|2071.8|2079.3|2073.3|2079.3|2073.3|2077.5|2071.5|26
1612965300000|2021-02-10 13:55:00|2079|2073|2078.3|2072.3|2079.3|2073.3|2077.8|2071.8|27
1612965600000|2021-02-10 14:00:00|2078.5|2072.5|2078.3|2072.3|2079|2073|2077.8|2071.8|20
1612965900000|2021-02-10 14:05:00|2078.8|2072.8|2079.3|2073.3|2079.8|2073.8|2078|2072|30
1612966200000|2021-02-10 14:10:00|2079|2073|2077.5|2071.5|2079|2073|2077.5|2071.5|17
1612966500000|2021-02-10 14:15:00|2077.8|2071.8|2078.8|2072.8|2078.8|2072.8|2077.8|2071.8|8
1612966800000|2021-02-10 14:20:00|2079|2073|2077.8|2071.8|2079.5|2073.5|2077.3|2071.3|21
1612967100000|2021-02-10 14:25:00|2078|2072|2078.3|2072.3|2078.5|2072.5|2077.8|2071.8|5
1612967400000|2021-02-10 14:30:00|2078.5|2072.5|2079|2073|2079.5|2073.5|2078.5|2072.5|17
1612967700000|2021-02-10 14:35:00|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079|2073|3
1612968000000|2021-02-10 14:40:00|2078.8|2072.8|2078.5|2072.5|2078.8|2072.8|2077.8|2071.8|20
1612968300000|2021-02-10 14:45:00|2078.3|2072.3|2081.5|2075.5|2081.8|2075.8|2078.3|2072.3|17
1612968600000|2021-02-10 14:50:00|2081.3|2075.3|2081.5|2075.5|2081.5|2075.5|2080.3|2074.3|19
1612968900000|2021-02-10 14:55:00|2081.3|2075.3|2081.5|2075.5|2082.5|2076.5|2080.8|2074.8|26
1612969200000|2021-02-10 15:00:00|2081.8|2075.8|2082.8|2076.8|2083|2077|2081|2075|26
1612969500000|2021-02-10 15:05:00|2082.5|2076.5|2085.8|2079.8|2085.8|2079.8|2082.5|2076.5|45
1612969800000|2021-02-10 15:10:00|2085.3|2079.3|2086.5|2080.5|2087.5|2081.5|2085.3|2079.3|30
1612970100000|2021-02-10 15:15:00|2086.3|2080.3|2080.5|2074.5|2086.3|2080.3|2080.5|2074.5|36
1612970400000|2021-02-10 15:20:00|2080.8|2074.8|2076.5|2070.5|2082|2076|2074.5|2068.5|92
1612970700000|2021-02-10 15:25:00|2076.8|2070.8|2077.5|2071.5|2080.8|2074.8|2075.3|2069.3|56
1612971000000|2021-02-10 15:30:00|2077.8|2071.8|2076.5|2070.5|2079|2073|2076.5|2070.5|78
1612971300000|2021-02-10 15:35:00|2076.3|2070.3|2073|2067|2078.8|2072.8|2072.5|2066.5|48
1612971600000|2021-02-10 15:40:00|2072.8|2066.8|2074|2068|2074.5|2068.5|2068|2062|110
1612971900000|2021-02-10 15:45:00|2073.8|2067.8|2070.3|2064.3|2073.8|2067.8|2069.5|2063.5|34
1612972200000|2021-02-10 15:50:00|2070|2064|2073.3|2067.3|2073.3|2067.3|2069.8|2063.8|24
1612972500000|2021-02-10 15:55:00|2073.5|2067.5|2077.3|2071.3|2079|2073|2073.5|2067.5|45
1612972800000|2021-02-10 16:00:00|2077|2071|2082.3|2076.3|2082.3|2076.3|2077|2071|39
1612973100000|2021-02-10 16:05:00|2082.5|2076.5|2080.3|2074.3|2083.8|2077.8|2079.3|2073.3|37
1612973400000|2021-02-10 16:10:00|2079.5|2073.5|2081.5|2075.5|2081.5|2075.5|2077.5|2071.5|21
1612973700000|2021-02-10 16:15:00|2081.8|2075.8|2083.5|2077.5|2083.5|2077.5|2080.5|2074.5|23
1612974000000|2021-02-10 16:20:00|2082.5|2076.5|2082|2076|2083.5|2077.5|2081.8|2075.8|20
1612974300000|2021-02-10 16:25:00|2081.8|2075.8|2080.5|2074.5|2082|2076|2079.3|2073.3|23
1612974600000|2021-02-10 16:30:00|2079.8|2073.8|2079.8|2073.8|2083.8|2077.8|2079|2073|66
1612974900000|2021-02-10 16:35:00|2079.5|2073.5|2080|2074|2080.5|2074.5|2078|2072|42
1612975200000|2021-02-10 16:40:00|2080.3|2074.3|2076.5|2070.5|2080.8|2074.8|2075.8|2069.8|28
1612975500000|2021-02-10 16:45:00|2076.8|2070.8|2077.8|2071.8|2079.3|2073.3|2076.8|2070.8|18
1612975800000|2021-02-10 16:50:00|2078|2072|2077|2071|2078|2072|2076.8|2070.8|6
1612976100000|2021-02-10 16:55:00|2077.3|2071.3|2076|2070|2078|2072|2076|2070|11
1612976400000|2021-02-10 17:00:00|2075.8|2069.8|2073.5|2067.5|2075.8|2069.8|2073.3|2067.3|18
1612976700000|2021-02-10 17:05:00|2073|2067|2070.3|2064.3|2073|2067|2067.8|2061.8|25
1612977000000|2021-02-10 17:10:00|2070|2064|2071.3|2065.3|2071.8|2065.8|2069.5|2063.5|14
1612977300000|2021-02-10 17:15:00|2071.5|2065.5|2070.3|2064.3|2071.5|2065.5|2070.3|2064.3|8
1612977600000|2021-02-10 17:20:00|2070|2064|2068.5|2062.5|2070|2064|2068.5|2062.5|7
1612978200000|2021-02-10 17:30:00|2068.8|2062.8|2068.5|2062.5|2069|2063|2068.5|2062.5|7
1612978500000|2021-02-10 17:35:00|2068.3|2062.3|2067|2061|2068.3|2062.3|2067|2061|5
1612978800000|2021-02-10 17:40:00|2067.3|2061.3|2067|2061|2067.5|2061.5|2066.8|2060.8|10
1612979100000|2021-02-10 17:45:00|2067.3|2061.3|2069.5|2063.5|2070.3|2064.3|2066.8|2060.8|17
1612979400000|2021-02-10 17:50:00|2069|2063|2070|2064|2070|2064|2068.5|2062.5|13
1612979700000|2021-02-10 17:55:00|2069.8|2063.8|2070|2064|2070|2064|2069.5|2063.5|4
1613005200000|2021-02-11 01:00:00|2068.5|2062.5|2066.3|2060.3|2068.5|2062.5|2066.1|2060.1|9
1613005800000|2021-02-11 01:10:00|2066.4|2060.4|2067.4|2061.4|2067.4|2061.4|2065.9|2059.9|8
1613006100000|2021-02-11 01:15:00|2067.3|2061.3|2069.5|2063.5|2069.5|2063.5|2066.9|2060.9|6
1613006400000|2021-02-11 01:20:00|2069.8|2063.8|2071.4|2065.4|2071.4|2065.4|2069.8|2063.8|6
1613006700000|2021-02-11 01:25:00|2071.1|2065.1|2070.1|2064.1|2071.1|2065.1|2070.1|2064.1|5
1613007600000|2021-02-11 01:40:00|2069.9|2063.9|2069.8|2063.8|2069.9|2063.9|2069.6|2063.6|3
1613007900000|2021-02-11 01:45:00|2069.9|2063.9|2070.3|2064.3|2070.3|2064.3|2069.9|2063.9|2
1613008200000|2021-02-11 01:50:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2070|2064|2
1613008500000|2021-02-11 01:55:00|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1613008800000|2021-02-11 02:00:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1613009700000|2021-02-11 02:15:00|2069.4|2063.4|2068.1|2062.1|2069.4|2063.4|2068.1|2062.1|8
1613010600000|2021-02-11 02:30:00|2067.9|2061.9|2069.3|2063.3|2069.3|2063.3|2067.9|2061.9|4
1613011500000|2021-02-11 02:45:00|2069.4|2063.4|2070.8|2064.8|2070.8|2064.8|2069.3|2063.3|10
1613011800000|2021-02-11 02:50:00|2071.3|2065.3|2073.6|2067.6|2073.6|2067.6|2071.3|2065.3|23
1613012100000|2021-02-11 02:55:00|2073.9|2067.9|2074.3|2068.3|2074.3|2068.3|2073.9|2067.9|2
1613012400000|2021-02-11 03:00:00|2074.6|2068.6|2074.8|2068.8|2075.4|2069.4|2074.6|2068.6|9
1613012700000|2021-02-11 03:05:00|2074.9|2068.9|2074.8|2068.8|2075.3|2069.3|2074.5|2068.5|7
1613013000000|2021-02-11 03:10:00|2074.9|2068.9|2074.8|2068.8|2075.3|2069.3|2074.8|2068.8|3
1613013300000|2021-02-11 03:15:00|2075.3|2069.3|2074.6|2068.6|2075.3|2069.3|2073.8|2067.8|9
1613013600000|2021-02-11 03:20:00|2074.8|2068.8|2074.8|2068.8|2075|2069|2074.5|2068.5|4
1613013900000|2021-02-11 03:25:00|2075.1|2069.1|2074.8|2068.8|2075.6|2069.6|2074.5|2068.5|10
1613014200000|2021-02-11 03:30:00|2075.3|2069.3|2075.8|2069.8|2075.8|2069.8|2075.3|2069.3|9
1613014500000|2021-02-11 03:35:00|2076|2070|2077.3|2071.3|2077.3|2071.3|2076|2070|5
1613014800000|2021-02-11 03:40:00|2077|2071|2076.5|2070.5|2077|2071|2076.5|2070.5|4
1613015100000|2021-02-11 03:45:00|2076.3|2070.3|2076.8|2070.8|2076.8|2070.8|2076.3|2070.3|6
1613015400000|2021-02-11 03:50:00|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1613015700000|2021-02-11 03:55:00|2076.8|2070.8|2077.9|2071.9|2078.1|2072.1|2076.8|2070.8|10
1613016000000|2021-02-11 04:00:00|2078.1|2072.1|2076.6|2070.6|2078.1|2072.1|2076.6|2070.6|5
1613016300000|2021-02-11 04:05:00|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.5|2070.5|3
1613016600000|2021-02-11 04:10:00|2077.1|2071.1|2077|2071|2077.1|2071.1|2077|2071|2
1613016900000|2021-02-11 04:15:00|2076.5|2070.5|2076.8|2070.8|2076.8|2070.8|2076.5|2070.5|2
1613017200000|2021-02-11 04:20:00|2076.5|2070.5|2076.5|2070.5|2076.5|2070.5|2076.3|2070.3|3
1613017500000|2021-02-11 04:25:00|2076.3|2070.3|2076.5|2070.5|2076.5|2070.5|2076.3|2070.3|2
1613017800000|2021-02-11 04:30:00|2076.3|2070.3|2075.8|2069.8|2076.3|2070.3|2075.8|2069.8|3
1613018100000|2021-02-11 04:35:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2076|2070|2
1613018400000|2021-02-11 04:40:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1613018700000|2021-02-11 04:45:00|2076.3|2070.3|2076|2070|2076.3|2070.3|2076|2070|2
1613019000000|2021-02-11 04:50:00|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1613019300000|2021-02-11 04:55:00|2076|2070|2076.3|2070.3|2076.3|2070.3|2076|2070|2
1613019600000|2021-02-11 05:00:00|2076|2070|2075.8|2069.8|2076|2070|2075.8|2069.8|2
1613020200000|2021-02-11 05:10:00|2076|2070|2076|2070|2076|2070|2076|2070|1
1613020500000|2021-02-11 05:15:00|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1613021400000|2021-02-11 05:30:00|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|2075.5|2069.5|1
1613021700000|2021-02-11 05:35:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.5|2069.5|3
1613022000000|2021-02-11 05:40:00|2075.8|2069.8|2075.6|2069.6|2075.8|2069.8|2075.6|2069.6|2
1613022900000|2021-02-11 05:55:00|2075.9|2069.9|2076.6|2070.6|2076.8|2070.8|2075.9|2069.9|5
1613023200000|2021-02-11 06:00:00|2075.9|2069.9|2076.5|2070.5|2076.5|2070.5|2075.9|2069.9|2
1613024100000|2021-02-11 06:15:00|2076|2070|2076.5|2070.5|2076.6|2070.6|2076|2070|5
1613024400000|2021-02-11 06:20:00|2076.6|2070.6|2075.6|2069.6|2076.6|2070.6|2075.6|2069.6|5
1613024700000|2021-02-11 06:25:00|2075.5|2069.5|2075.4|2069.4|2075.5|2069.5|2075.1|2069.1|9
1613025000000|2021-02-11 06:30:00|2075.5|2069.5|2075.4|2069.4|2075.5|2069.5|2075.4|2069.4|2
1613025300000|2021-02-11 06:35:00|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|2075.3|2069.3|1
1613025600000|2021-02-11 06:40:00|2074.8|2068.8|2074.4|2068.4|2074.8|2068.8|2074.4|2068.4|3
1613025900000|2021-02-11 06:45:00|2074.3|2068.3|2074.4|2068.4|2074.6|2068.6|2074.3|2068.3|6
1613026500000|2021-02-11 06:55:00|2074.8|2068.8|2074.4|2068.4|2074.8|2068.8|2074.4|2068.4|5
1613026800000|2021-02-11 07:00:00|2074.3|2068.3|2073.3|2067.3|2074.3|2068.3|2072.3|2066.3|12
1613027400000|2021-02-11 07:10:00|2073.4|2067.4|2073.5|2067.5|2074.3|2068.3|2073.4|2067.4|9
1613027700000|2021-02-11 07:15:00|2073.4|2067.4|2071.1|2065.1|2073.4|2067.4|2071|2065|14
1613028000000|2021-02-11 07:20:00|2072.4|2066.4|2074.5|2068.5|2074.5|2068.5|2072.4|2066.4|12
1613028300000|2021-02-11 07:25:00|2073.6|2067.6|2073|2067|2073.8|2067.8|2073|2067|9
1613028600000|2021-02-11 07:30:00|2073.3|2067.3|2071.6|2065.6|2073.6|2067.6|2070.9|2064.9|11
1613028900000|2021-02-11 07:35:00|2071.8|2065.8|2072.5|2066.5|2072.5|2066.5|2070.4|2064.4|21
1613029200000|2021-02-11 07:40:00|2072.8|2066.8|2074.9|2068.9|2074.9|2068.9|2072.3|2066.3|14
1613029500000|2021-02-11 07:45:00|2074.8|2068.8|2072.3|2066.3|2074.8|2068.8|2072.3|2066.3|9
1613029800000|2021-02-11 07:50:00|2071.8|2065.8|2069|2063|2071.8|2065.8|2068.6|2062.6|27
1613030100000|2021-02-11 07:55:00|2069.5|2063.5|2065|2059|2070.3|2064.3|2065|2059|66
1613030400000|2021-02-11 08:00:00|2065.3|2059.3|2070.8|2064.8|2071.3|2065.3|2065.3|2059.3|86
1613030700000|2021-02-11 08:05:00|2071|2065|2074.8|2068.8|2075.3|2069.3|2070.3|2064.3|50
1613031000000|2021-02-11 08:10:00|2074.5|2068.5|2074.3|2068.3|2075.3|2069.3|2073.8|2067.8|28
1613031300000|2021-02-11 08:15:00|2074.5|2068.5|2076.8|2070.8|2077|2071|2074.5|2068.5|18
1613031600000|2021-02-11 08:20:00|2077|2071|2076.8|2070.8|2077|2071|2076.3|2070.3|6
1613031900000|2021-02-11 08:25:00|2077|2071|2077.3|2071.3|2078|2072|2076.3|2070.3|25
1613032200000|2021-02-11 08:30:00|2076.8|2070.8|2078.3|2072.3|2079.3|2073.3|2076|2070|39
1613032500000|2021-02-11 08:35:00|2078|2072|2076.8|2070.8|2078.3|2072.3|2076.3|2070.3|14
1613032800000|2021-02-11 08:40:00|2077|2071|2076.8|2070.8|2077.5|2071.5|2076.8|2070.8|11
1613033100000|2021-02-11 08:45:00|2077|2071|2075.8|2069.8|2077|2071|2075.3|2069.3|13
1613033400000|2021-02-11 08:50:00|2075.5|2069.5|2073.8|2067.8|2076|2070|2073.8|2067.8|15
1613033700000|2021-02-11 08:55:00|2074|2068|2073.8|2067.8|2074|2068|2073.8|2067.8|4
1613034000000|2021-02-11 09:00:00|2073.3|2067.3|2073.8|2067.8|2074|2068|2072.8|2066.8|20
1613034300000|2021-02-11 09:05:00|2074|2068|2075.3|2069.3|2076.3|2070.3|2074|2068|33
1613034600000|2021-02-11 09:10:00|2075|2069|2077.5|2071.5|2077.5|2071.5|2075|2069|22
1613034900000|2021-02-11 09:15:00|2077.8|2071.8|2078|2072|2079|2073|2077.3|2071.3|26
1613035200000|2021-02-11 09:20:00|2078.3|2072.3|2078.8|2072.8|2078.8|2072.8|2077.3|2071.3|15
1613035500000|2021-02-11 09:25:00|2078.5|2072.5|2077.3|2071.3|2078.8|2072.8|2077.3|2071.3|12
1613035800000|2021-02-11 09:30:00|2077.5|2071.5|2078.3|2072.3|2078.8|2072.8|2077.5|2071.5|12
1613036100000|2021-02-11 09:35:00|2078.5|2072.5|2079.3|2073.3|2079.8|2073.8|2078.5|2072.5|17
1613036400000|2021-02-11 09:40:00|2079.5|2073.5|2079.8|2073.8|2079.8|2073.8|2079.3|2073.3|14
1613036700000|2021-02-11 09:45:00|2080|2074|2079.3|2073.3|2080.8|2074.8|2079.3|2073.3|10
1613037000000|2021-02-11 09:50:00|2079.5|2073.5|2080.5|2074.5|2080.8|2074.8|2079.5|2073.5|9
1613037300000|2021-02-11 09:55:00|2079.8|2073.8|2080.3|2074.3|2080.8|2074.8|2079.8|2073.8|11
1613037600000|2021-02-11 10:00:00|2080.5|2074.5|2081.3|2075.3|2081.3|2075.3|2080.5|2074.5|8
1613037900000|2021-02-11 10:05:00|2081|2075|2081.3|2075.3|2082.5|2076.5|2080.8|2074.8|24
1613038200000|2021-02-11 10:10:00|2081.5|2075.5|2082.3|2076.3|2083.8|2077.8|2081.5|2075.5|15
1613038500000|2021-02-11 10:15:00|2082|2076|2083.5|2077.5|2084|2078|2081.8|2075.8|18
1613038800000|2021-02-11 10:20:00|2083|2077|2084.3|2078.3|2084.3|2078.3|2082.3|2076.3|31
1613039100000|2021-02-11 10:25:00|2084|2078|2083.3|2077.3|2084|2078|2083|2077|18
1613039400000|2021-02-11 10:30:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2082.8|2076.8|15
1613039700000|2021-02-11 10:35:00|2083.8|2077.8|2082.8|2076.8|2083.8|2077.8|2082.8|2076.8|11
1613040000000|2021-02-11 10:40:00|2083.8|2077.8|2081.8|2075.8|2083.8|2077.8|2081.3|2075.3|16
1613040300000|2021-02-11 10:45:00|2082|2076|2077.5|2071.5|2082|2076|2075.8|2069.8|29
1613040600000|2021-02-11 10:50:00|2077.3|2071.3|2078.8|2072.8|2079.8|2073.8|2077|2071|23
1613040900000|2021-02-11 10:55:00|2079|2073|2079.3|2073.3|2079.3|2073.3|2079|2073|4
1613041200000|2021-02-11 11:00:00|2079|2073|2078.8|2072.8|2079|2073|2077.5|2071.5|9
1613041500000|2021-02-11 11:05:00|2078.5|2072.5|2078.3|2072.3|2078.8|2072.8|2077.5|2071.5|10
1613041800000|2021-02-11 11:10:00|2078|2072|2079.8|2073.8|2080.3|2074.3|2077.3|2071.3|18
1613042100000|2021-02-11 11:15:00|2079.5|2073.5|2079.5|2073.5|2080.3|2074.3|2079|2073|9
1613042400000|2021-02-11 11:20:00|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.3|2073.3|9
1613042700000|2021-02-11 11:25:00|2080|2074|2081.8|2075.8|2081.8|2075.8|2080|2074|9
1613043000000|2021-02-11 11:30:00|2081.5|2075.5|2081|2075|2082|2076|2081|2075|8
1613043300000|2021-02-11 11:35:00|2081.3|2075.3|2081.5|2075.5|2082|2076|2081.3|2075.3|12
1613043600000|2021-02-11 11:40:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.3|2075.3|9
1613043900000|2021-02-11 11:45:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|7
1613044200000|2021-02-11 11:50:00|2084|2078|2084.3|2078.3|2086.3|2080.3|2084|2078|30
1613044500000|2021-02-11 11:55:00|2084|2078|2085.3|2079.3|2085.8|2079.8|2083.3|2077.3|18
1613044800000|2021-02-11 12:00:00|2085.5|2079.5|2084.3|2078.3|2085.5|2079.5|2084.3|2078.3|10
1613045100000|2021-02-11 12:05:00|2084|2078|2083.8|2077.8|2084.8|2078.8|2083.5|2077.5|22
1613045400000|2021-02-11 12:10:00|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|7
1613045700000|2021-02-11 12:15:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2083.5|2077.5|10
1613046000000|2021-02-11 12:20:00|2084|2078|2083.8|2077.8|2084|2078|2083.8|2077.8|2
1613046300000|2021-02-11 12:25:00|2083.5|2077.5|2083.3|2077.3|2083.5|2077.5|2083|2077|3
1613046600000|2021-02-11 12:30:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2083.3|2077.3|7
1613046900000|2021-02-11 12:35:00|2084.8|2078.8|2084.3|2078.3|2084.8|2078.8|2084.3|2078.3|3
1613047200000|2021-02-11 12:40:00|2084|2078|2083.8|2077.8|2084|2078|2083.5|2077.5|3
1613047500000|2021-02-11 12:45:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1613047800000|2021-02-11 12:50:00|2084.5|2078.5|2085.5|2079.5|2086.8|2080.8|2084.5|2078.5|18
1613048100000|2021-02-11 12:55:00|2085.8|2079.8|2082.3|2076.3|2085.8|2079.8|2082.3|2076.3|69
1613048400000|2021-02-11 13:00:00|2082.5|2076.5|2084.3|2078.3|2084.8|2078.8|2082.5|2076.5|35
1613048700000|2021-02-11 13:05:00|2084.5|2078.5|2084.8|2078.8|2085.8|2079.8|2084.5|2078.5|28
1613049000000|2021-02-11 13:10:00|2085|2079|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|15
1613049300000|2021-02-11 13:15:00|2085.5|2079.5|2085.8|2079.8|2086|2080|2085.3|2079.3|13
1613049600000|2021-02-11 13:20:00|2085.5|2079.5|2086|2080|2086|2080|2084.8|2078.8|14
1613049900000|2021-02-11 13:25:00|2085.8|2079.8|2084.5|2078.5|2086|2080|2084.3|2078.3|14
1613050200000|2021-02-11 13:30:00|2084.3|2078.3|2084.8|2078.8|2085|2079|2084.3|2078.3|15
1613050500000|2021-02-11 13:35:00|2084.5|2078.5|2084|2078|2085|2079|2083.8|2077.8|26
1613050800000|2021-02-11 13:40:00|2084.3|2078.3|2084.3|2078.3|2085.3|2079.3|2084|2078|18
1613051100000|2021-02-11 13:45:00|2083.8|2077.8|2082.8|2076.8|2083.8|2077.8|2082|2076|27
1613051400000|2021-02-11 13:50:00|2082.5|2076.5|2083.8|2077.8|2083.8|2077.8|2081|2075|19
1613051700000|2021-02-11 13:55:00|2083.5|2077.5|2082.3|2076.3|2083.8|2077.8|2082.3|2076.3|12
1613052000000|2021-02-11 14:00:00|2082.5|2076.5|2079.5|2073.5|2082.8|2076.8|2079|2073|16
1613052300000|2021-02-11 14:05:00|2079.8|2073.8|2082|2076|2083|2077|2079.8|2073.8|26
1613052600000|2021-02-11 14:10:00|2082.5|2076.5|2082.3|2076.3|2083.3|2077.3|2080.8|2074.8|23
1613052900000|2021-02-11 14:15:00|2082.5|2076.5|2084.3|2078.3|2085|2079|2082.3|2076.3|32
1613053200000|2021-02-11 14:20:00|2084|2078|2084.5|2078.5|2085|2079|2083.5|2077.5|35
1613053500000|2021-02-11 14:25:00|2084.8|2078.8|2082.5|2076.5|2084.8|2078.8|2082.3|2076.3|23
1613053800000|2021-02-11 14:30:00|2082.8|2076.8|2084.8|2078.8|2085|2079|2082.5|2076.5|20
1613054100000|2021-02-11 14:35:00|2084.3|2078.3|2084.3|2078.3|2085|2079|2083.8|2077.8|20
1613054400000|2021-02-11 14:40:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.3|2077.3|25
1613054700000|2021-02-11 14:45:00|2084.5|2078.5|2084.3|2078.3|2085|2079|2083.8|2077.8|12
1613055000000|2021-02-11 14:50:00|2084.5|2078.5|2081.5|2075.5|2084.8|2078.8|2080.8|2074.8|46
1613055300000|2021-02-11 14:55:00|2081.8|2075.8|2079.5|2073.5|2082.3|2076.3|2079.5|2073.5|40
1613055600000|2021-02-11 15:00:00|2079.8|2073.8|2080.8|2074.8|2081.5|2075.5|2079.8|2073.8|27
1613055900000|2021-02-11 15:05:00|2081|2075|2081.3|2075.3|2081.8|2075.8|2080|2074|19
1613056200000|2021-02-11 15:10:00|2081.5|2075.5|2084.5|2078.5|2084.5|2078.5|2081.5|2075.5|18
1613056500000|2021-02-11 15:15:00|2084.8|2078.8|2082.8|2076.8|2084.8|2078.8|2082.3|2076.3|32
1613056800000|2021-02-11 15:20:00|2083|2077|2083.8|2077.8|2083.8|2077.8|2082.5|2076.5|18
1613057100000|2021-02-11 15:25:00|2083.5|2077.5|2081.8|2075.8|2083.5|2077.5|2081.5|2075.5|27
1613057400000|2021-02-11 15:30:00|2082|2076|2081|2075|2082.3|2076.3|2079.8|2073.8|44
1613057700000|2021-02-11 15:35:00|2080.8|2074.8|2080|2074|2081.3|2075.3|2079.5|2073.5|22
1613058000000|2021-02-11 15:40:00|2079.8|2073.8|2081.3|2075.3|2081.8|2075.8|2079.8|2073.8|18
1613058300000|2021-02-11 15:45:00|2081.5|2075.5|2083.3|2077.3|2083.8|2077.8|2081.5|2075.5|28
1613058600000|2021-02-11 15:50:00|2083|2077|2083.5|2077.5|2084.8|2078.8|2082.3|2076.3|28
1613058900000|2021-02-11 15:55:00|2083.8|2077.8|2083.3|2077.3|2084.8|2078.8|2083.3|2077.3|23
1613059200000|2021-02-11 16:00:00|2083.8|2077.8|2084.3|2078.3|2084.5|2078.5|2083|2077|23
1613059500000|2021-02-11 16:05:00|2084|2078|2083.8|2077.8|2084|2078|2082.8|2076.8|17
1613059800000|2021-02-11 16:10:00|2083.5|2077.5|2083.8|2077.8|2085|2079|2082.8|2076.8|32
1613060100000|2021-02-11 16:15:00|2084|2078|2082.3|2076.3|2084|2078|2080|2074|27
1613060400000|2021-02-11 16:20:00|2082|2076|2082.3|2076.3|2084.3|2078.3|2081|2075|32
1613060700000|2021-02-11 16:25:00|2082.5|2076.5|2084.3|2078.3|2084.5|2078.5|2082.3|2076.3|20
1613061000000|2021-02-11 16:30:00|2084.5|2078.5|2080|2074|2084.8|2078.8|2079.8|2073.8|90
1613061300000|2021-02-11 16:35:00|2079.8|2073.8|2080.8|2074.8|2081.5|2075.5|2079.8|2073.8|28
1613061600000|2021-02-11 16:40:00|2081|2075|2083.5|2077.5|2083.8|2077.8|2081|2075|38
1613061900000|2021-02-11 16:45:00|2083.8|2077.8|2083.3|2077.3|2085|2079|2083|2077|32
1613062200000|2021-02-11 16:50:00|2083.5|2077.5|2084.3|2078.3|2084.5|2078.5|2083.5|2077.5|6
1613062500000|2021-02-11 16:55:00|2084.5|2078.5|2083.3|2077.3|2084.5|2078.5|2083|2077|12
1613062800000|2021-02-11 17:00:00|2083.5|2077.5|2084|2078|2084.3|2078.3|2083.5|2077.5|11
1613063100000|2021-02-11 17:05:00|2083.8|2077.8|2083.8|2077.8|2084|2078|2083.8|2077.8|5
1613063400000|2021-02-11 17:10:00|2083.5|2077.5|2082|2076|2084.3|2078.3|2082|2076|14
1613063700000|2021-02-11 17:15:00|2081.8|2075.8|2079.3|2073.3|2081.8|2075.8|2079.3|2073.3|9
1613064000000|2021-02-11 17:20:00|2078.8|2072.8|2076.5|2070.5|2079|2073|2076.5|2070.5|14
1613064300000|2021-02-11 17:25:00|2076.3|2070.3|2077.8|2071.8|2077.8|2071.8|2076.3|2070.3|9
1613064600000|2021-02-11 17:30:00|2077.5|2071.5|2077.5|2071.5|2077.8|2071.8|2077.5|2071.5|3
1613064900000|2021-02-11 17:35:00|2077.8|2071.8|2079.8|2073.8|2080|2074|2077.8|2071.8|14
1613065200000|2021-02-11 17:40:00|2079.5|2073.5|2079|2073|2079.5|2073.5|2079|2073|2
1613065500000|2021-02-11 17:45:00|2079.3|2073.3|2080.5|2074.5|2080.5|2074.5|2079.3|2073.3|14
1613065800000|2021-02-11 17:50:00|2080.8|2074.8|2081|2075|2081.3|2075.3|2080.8|2074.8|5
1613066100000|2021-02-11 17:55:00|2080.8|2074.8|2080|2074|2081.5|2075.5|2079.3|2073.3|14
1613091600000|2021-02-12 01:00:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1613091900000|2021-02-12 01:05:00|2084.5|2078.5|2084.6|2078.6|2084.6|2078.6|2084.5|2078.5|2
1613092200000|2021-02-12 01:10:00|2084.8|2078.8|2081|2075|2084.8|2078.8|2080.9|2074.9|10
1613092500000|2021-02-12 01:15:00|2080.8|2074.8|2082|2076|2082|2076|2079|2073|15
1613094000000|2021-02-12 01:40:00|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|5
1613094300000|2021-02-12 01:45:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1613094600000|2021-02-12 01:50:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1613094900000|2021-02-12 01:55:00|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1613095500000|2021-02-12 02:05:00|2080.9|2074.9|2081.3|2075.3|2081.3|2075.3|2080.8|2074.8|4
1613097300000|2021-02-12 02:35:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1613097600000|2021-02-12 02:40:00|2081.3|2075.3|2081|2075|2081.3|2075.3|2081|2075|2
1613098200000|2021-02-12 02:50:00|2081.3|2075.3|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|6
1613098800000|2021-02-12 03:00:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1613099400000|2021-02-12 03:10:00|2081.1|2075.1|2081.3|2075.3|2081.3|2075.3|2081.1|2075.1|2
1613100900000|2021-02-12 03:35:00|2081.5|2075.5|2081.8|2075.8|2081.8|2075.8|2081.5|2075.5|3
1613101200000|2021-02-12 03:40:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.8|2075.8|3
1613101500000|2021-02-12 03:45:00|2081.8|2075.8|2081.6|2075.6|2081.8|2075.8|2081.5|2075.5|3
1613103300000|2021-02-12 04:15:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1613103900000|2021-02-12 04:25:00|2082.3|2076.3|2081.8|2075.8|2082.3|2076.3|2081|2075|9
1613104200000|2021-02-12 04:30:00|2082|2076|2081.3|2075.3|2082|2076|2081.1|2075.1|5
1613104800000|2021-02-12 04:40:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1613106900000|2021-02-12 05:15:00|2081.8|2075.8|2082|2076|2082|2076|2081.8|2075.8|2
1613108100000|2021-02-12 05:35:00|2081.9|2075.9|2082.3|2076.3|2082.3|2076.3|2081.5|2075.5|7
1613108700000|2021-02-12 05:45:00|2082.6|2076.6|2083|2077|2083|2077|2082.3|2076.3|5
1613109300000|2021-02-12 05:55:00|2083.3|2077.3|2083.6|2077.6|2083.8|2077.8|2083.3|2077.3|4
1613109600000|2021-02-12 06:00:00|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083.5|2077.5|2
1613109900000|2021-02-12 06:05:00|2083.3|2077.3|2082.9|2076.9|2083.3|2077.3|2082.9|2076.9|3
1613110200000|2021-02-12 06:10:00|2083|2077|2083|2077|2083.9|2077.9|2082.6|2076.6|42
1613110500000|2021-02-12 06:15:00|2083.3|2077.3|2083.8|2077.8|2083.8|2077.8|2083.3|2077.3|3
1613111400000|2021-02-12 06:30:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1613111700000|2021-02-12 06:35:00|2083.9|2077.9|2082.8|2076.8|2084.4|2078.4|2082.5|2076.5|12
1613112000000|2021-02-12 06:40:00|2082.5|2076.5|2082.4|2076.4|2082.5|2076.5|2082|2076|5
1613112300000|2021-02-12 06:45:00|2082.8|2076.8|2081.9|2075.9|2082.9|2076.9|2081.8|2075.8|8
1613112900000|2021-02-12 06:55:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1613113200000|2021-02-12 07:00:00|2081.8|2075.8|2081.6|2075.6|2081.8|2075.8|2081.3|2075.3|6
1613113500000|2021-02-12 07:05:00|2081.8|2075.8|2082|2076|2082|2076|2081.5|2075.5|6
1613113800000|2021-02-12 07:10:00|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.1|2075.1|6
1613114100000|2021-02-12 07:15:00|2081.4|2075.4|2082|2076|2082|2076|2081.4|2075.4|4
1613114400000|2021-02-12 07:20:00|2082.1|2076.1|2082.8|2076.8|2082.8|2076.8|2082.1|2076.1|5
1613114700000|2021-02-12 07:25:00|2082.5|2076.5|2082|2076|2082.5|2076.5|2082|2076|4
1613115000000|2021-02-12 07:30:00|2082.3|2076.3|2082.5|2076.5|2082.9|2076.9|2082.1|2076.1|11
1613115300000|2021-02-12 07:35:00|2082.6|2076.6|2082.3|2076.3|2082.8|2076.8|2081.8|2075.8|8
1613115600000|2021-02-12 07:40:00|2082.1|2076.1|2082.3|2076.3|2082.8|2076.8|2082.1|2076.1|6
1613115900000|2021-02-12 07:45:00|2082.4|2076.4|2083.5|2077.5|2083.6|2077.6|2082.4|2076.4|9
1613116200000|2021-02-12 07:50:00|2083.3|2077.3|2082|2076|2083.3|2077.3|2082|2076|14
1613116500000|2021-02-12 07:55:00|2081.9|2075.9|2082.3|2076.3|2082.5|2076.5|2079.8|2073.8|32
1613116800000|2021-02-12 08:00:00|2082|2076|2084.3|2078.3|2085|2079|2080.8|2074.8|70
1613117100000|2021-02-12 08:05:00|2084|2078|2085.5|2079.5|2085.5|2079.5|2083.3|2077.3|17
1613117400000|2021-02-12 08:10:00|2084.8|2078.8|2083.5|2077.5|2085|2079|2083|2077|24
1613117700000|2021-02-12 08:15:00|2083.3|2077.3|2081.8|2075.8|2083.3|2077.3|2081.3|2075.3|21
1613118000000|2021-02-12 08:20:00|2081.5|2075.5|2083.8|2077.8|2083.8|2077.8|2080.8|2074.8|17
1613118300000|2021-02-12 08:25:00|2083.5|2077.5|2082.8|2076.8|2083.5|2077.5|2082.3|2076.3|13
1613118600000|2021-02-12 08:30:00|2082.3|2076.3|2082.3|2076.3|2083.3|2077.3|2080.5|2074.5|29
1613118900000|2021-02-12 08:35:00|2082|2076|2076.5|2070.5|2082|2076|2076.3|2070.3|69
1613119200000|2021-02-12 08:40:00|2076.8|2070.8|2076.8|2070.8|2077.5|2071.5|2075.8|2069.8|31
1613119500000|2021-02-12 08:45:00|2077.3|2071.3|2074.8|2068.8|2078.8|2072.8|2074.8|2068.8|56
1613119800000|2021-02-12 08:50:00|2074.5|2068.5|2075.3|2069.3|2075.8|2069.8|2071.5|2065.5|78
1613120100000|2021-02-12 08:55:00|2075|2069|2074.3|2068.3|2075|2069|2072.5|2066.5|38
1613120400000|2021-02-12 09:00:00|2074.8|2068.8|2076|2070|2077.5|2071.5|2074.8|2068.8|40
1613120700000|2021-02-12 09:05:00|2075.8|2069.8|2074.8|2068.8|2076.5|2070.5|2074.3|2068.3|30
1613121000000|2021-02-12 09:10:00|2074.5|2068.5|2074|2068|2075|2069|2073.5|2067.5|28
1613121300000|2021-02-12 09:15:00|2073.8|2067.8|2075.5|2069.5|2075.8|2069.8|2073.8|2067.8|22
1613121600000|2021-02-12 09:20:00|2075.8|2069.8|2076.3|2070.3|2076.8|2070.8|2075.8|2069.8|10
1613121900000|2021-02-12 09:25:00|2076.5|2070.5|2075.3|2069.3|2077.5|2071.5|2075.3|2069.3|19
1613122200000|2021-02-12 09:30:00|2075|2069|2074.3|2068.3|2075.3|2069.3|2074.3|2068.3|10
1613122500000|2021-02-12 09:35:00|2074.5|2068.5|2074.8|2068.8|2074.8|2068.8|2074.3|2068.3|14
1613122800000|2021-02-12 09:40:00|2075|2069|2076.3|2070.3|2076.5|2070.5|2075|2069|8
1613123100000|2021-02-12 09:45:00|2076|2070|2076.3|2070.3|2077.5|2071.5|2076|2070|20
1613123400000|2021-02-12 09:50:00|2076.8|2070.8|2076.3|2070.3|2076.8|2070.8|2075.3|2069.3|21
1613123700000|2021-02-12 09:55:00|2076.5|2070.5|2077.5|2071.5|2078|2072|2076.3|2070.3|23
1613124000000|2021-02-12 10:00:00|2077.3|2071.3|2078.3|2072.3|2078.8|2072.8|2076.5|2070.5|25
1613124300000|2021-02-12 10:05:00|2078|2072|2079.3|2073.3|2079.5|2073.5|2077.3|2071.3|28
1613124600000|2021-02-12 10:10:00|2079|2073|2079.8|2073.8|2080.5|2074.5|2078.8|2072.8|23
1613124900000|2021-02-12 10:15:00|2080|2074|2081.8|2075.8|2081.8|2075.8|2079.8|2073.8|15
1613125200000|2021-02-12 10:20:00|2082|2076|2082.8|2076.8|2083.8|2077.8|2082|2076|19
1613125500000|2021-02-12 10:25:00|2082.5|2076.5|2082.8|2076.8|2084|2078|2082|2076|19
1613125800000|2021-02-12 10:30:00|2083|2077|2085|2079|2085.3|2079.3|2083|2077|14
1613126100000|2021-02-12 10:35:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|17
1613126400000|2021-02-12 10:40:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|10
1613126700000|2021-02-12 10:45:00|2085|2079|2084.3|2078.3|2085.5|2079.5|2084|2078|14
1613127000000|2021-02-12 10:50:00|2083.8|2077.8|2084.3|2078.3|2084.3|2078.3|2082.8|2076.8|13
1613127300000|2021-02-12 10:55:00|2084|2078|2085.5|2079.5|2085.5|2079.5|2084|2078|11
1613127600000|2021-02-12 11:00:00|2085.3|2079.3|2084.5|2078.5|2085.3|2079.3|2084.5|2078.5|8
1613127900000|2021-02-12 11:05:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|10
1613128200000|2021-02-12 11:10:00|2084|2078|2083.8|2077.8|2084|2078|2083.3|2077.3|11
1613128800000|2021-02-12 11:20:00|2084|2078|2084.8|2078.8|2084.8|2078.8|2084|2078|8
1613129100000|2021-02-12 11:25:00|2085|2079|2085.3|2079.3|2085.3|2079.3|2085|2079|2
1613129400000|2021-02-12 11:30:00|2085.5|2079.5|2084.8|2078.8|2085.5|2079.5|2084.8|2078.8|6
1613129700000|2021-02-12 11:35:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2084.3|2078.3|2
1613130000000|2021-02-12 11:40:00|2084.5|2078.5|2087.3|2081.3|2087.3|2081.3|2084.5|2078.5|17
1613130300000|2021-02-12 11:45:00|2087.5|2081.5|2086.8|2080.8|2087.8|2081.8|2086.3|2080.3|12
1613130600000|2021-02-12 11:50:00|2087|2081|2086|2080|2087|2081|2084.3|2078.3|29
1613130900000|2021-02-12 11:55:00|2086.3|2080.3|2085.3|2079.3|2086.3|2080.3|2085.3|2079.3|6
1613131200000|2021-02-12 12:00:00|2085.5|2079.5|2085.8|2079.8|2086|2080|2085.3|2079.3|11
1613131500000|2021-02-12 12:05:00|2085.5|2079.5|2085.3|2079.3|2086.3|2080.3|2084.8|2078.8|22
1613131800000|2021-02-12 12:10:00|2085.5|2079.5|2085|2079|2085.5|2079.5|2084.8|2078.8|5
1613132100000|2021-02-12 12:15:00|2084.8|2078.8|2083.8|2077.8|2085.3|2079.3|2083.8|2077.8|11
1613132400000|2021-02-12 12:20:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1613132700000|2021-02-12 12:25:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2083.3|2077.3|9
1613133000000|2021-02-12 12:30:00|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|6
1613133300000|2021-02-12 12:35:00|2085|2079|2085.5|2079.5|2086|2080|2085|2079|19
1613133600000|2021-02-12 12:40:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|5
1613133900000|2021-02-12 12:45:00|2085.5|2079.5|2087.5|2081.5|2087.5|2081.5|2085.5|2079.5|19
1613134200000|2021-02-12 12:50:00|2087.3|2081.3|2085.8|2079.8|2087.3|2081.3|2085|2079|23
1613134500000|2021-02-12 12:55:00|2085.5|2079.5|2083.8|2077.8|2085.5|2079.5|2082.8|2076.8|34
1613134800000|2021-02-12 13:00:00|2084|2078|2084.8|2078.8|2085.5|2079.5|2083.8|2077.8|21
1613135100000|2021-02-12 13:05:00|2084.5|2078.5|2084.3|2078.3|2084.8|2078.8|2084|2078|12
1613135400000|2021-02-12 13:10:00|2084|2078|2082.8|2076.8|2084.5|2078.5|2082.3|2076.3|15
1613136000000|2021-02-12 13:20:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082|2076|6
1613136300000|2021-02-12 13:25:00|2082.8|2076.8|2080.8|2074.8|2083.3|2077.3|2080.5|2074.5|20
1613136600000|2021-02-12 13:30:00|2080.5|2074.5|2080.8|2074.8|2081.3|2075.3|2080.3|2074.3|16
1613136900000|2021-02-12 13:35:00|2079.8|2073.8|2080.3|2074.3|2080.5|2074.5|2079.5|2073.5|16
1613137200000|2021-02-12 13:40:00|2080.5|2074.5|2081.8|2075.8|2082.5|2076.5|2080.5|2074.5|15
1613137500000|2021-02-12 13:45:00|2081.5|2075.5|2081|2075|2082.3|2076.3|2081|2075|10
1613137800000|2021-02-12 13:50:00|2081.3|2075.3|2082.8|2076.8|2082.8|2076.8|2080.8|2074.8|13
1613138100000|2021-02-12 13:55:00|2083|2077|2082.3|2076.3|2083|2077|2081.8|2075.8|20
1613138400000|2021-02-12 14:00:00|2082.5|2076.5|2084|2078|2084.8|2078.8|2082.3|2076.3|28
1613138700000|2021-02-12 14:05:00|2084.3|2078.3|2083.8|2077.8|2084.8|2078.8|2083.8|2077.8|15
1613139000000|2021-02-12 14:10:00|2084|2078|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|20
1613139300000|2021-02-12 14:15:00|2084|2078|2084|2078|2085.3|2079.3|2083.3|2077.3|29
1613139600000|2021-02-12 14:20:00|2084.3|2078.3|2084.5|2078.5|2084.8|2078.8|2083.3|2077.3|19
1613139900000|2021-02-12 14:25:00|2084.3|2078.3|2084.5|2078.5|2084.8|2078.8|2084.3|2078.3|18
1613140200000|2021-02-12 14:30:00|2085|2079|2086|2080|2086.3|2080.3|2084.8|2078.8|24
1613140500000|2021-02-12 14:35:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|29
1613140800000|2021-02-12 14:40:00|2087.5|2081.5|2086.8|2080.8|2088|2082|2086.3|2080.3|20
1613141100000|2021-02-12 14:45:00|2086.3|2080.3|2086.8|2080.8|2086.8|2080.8|2086|2080|15
1613141400000|2021-02-12 14:50:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086|2080|6
1613141700000|2021-02-12 14:55:00|2086|2080|2083.3|2077.3|2086|2080|2083|2077|26
1613142000000|2021-02-12 15:00:00|2083.5|2077.5|2084.3|2078.3|2084.8|2078.8|2083.3|2077.3|18
1613142300000|2021-02-12 15:05:00|2084.5|2078.5|2085.3|2079.3|2086.8|2080.8|2084.5|2078.5|13
1613142600000|2021-02-12 15:10:00|2085|2079|2084.8|2078.8|2085|2079|2083.3|2077.3|18
1613142900000|2021-02-12 15:15:00|2084.3|2078.3|2082|2076|2084.3|2078.3|2081.3|2075.3|17
1613143200000|2021-02-12 15:20:00|2082.3|2076.3|2083.5|2077.5|2084.5|2078.5|2082.3|2076.3|15
1613143500000|2021-02-12 15:25:00|2083.3|2077.3|2084.3|2078.3|2084.5|2078.5|2082.8|2076.8|30
1613143800000|2021-02-12 15:30:00|2084.5|2078.5|2082.5|2076.5|2085.3|2079.3|2082.3|2076.3|23
1613144100000|2021-02-12 15:35:00|2082.8|2076.8|2086.8|2080.8|2086.8|2080.8|2082.8|2076.8|27
1613144400000|2021-02-12 15:40:00|2086.5|2080.5|2087|2081|2088|2082|2085.8|2079.8|38
1613144700000|2021-02-12 15:45:00|2087.3|2081.3|2087.8|2081.8|2088|2082|2085.8|2079.8|18
1613145000000|2021-02-12 15:50:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087|2081|9
1613145300000|2021-02-12 15:55:00|2088|2082|2087.8|2081.8|2088.8|2082.8|2087|2081|19
1613145600000|2021-02-12 16:00:00|2088|2082|2085.5|2079.5|2088|2082|2085.3|2079.3|15
1613145900000|2021-02-12 16:05:00|2085.3|2079.3|2088.8|2082.8|2088.8|2082.8|2085.3|2079.3|26
1613146200000|2021-02-12 16:10:00|2088.5|2082.5|2088.5|2082.5|2089.3|2083.3|2087.8|2081.8|21
1613146500000|2021-02-12 16:15:00|2088.8|2082.8|2086.8|2080.8|2089|2083|2086.8|2080.8|32
1613146800000|2021-02-12 16:20:00|2087|2081|2088.8|2082.8|2089.5|2083.5|2086.5|2080.5|47
1613147100000|2021-02-12 16:25:00|2089|2083|2090.8|2084.8|2090.8|2084.8|2089|2083|27
1613147400000|2021-02-12 16:30:00|2091.3|2085.3|2093.8|2087.8|2093.8|2087.8|2091.3|2085.3|84
1613147700000|2021-02-12 16:35:00|2094|2088|2093.8|2087.8|2094.3|2088.3|2093|2087|39
1613148000000|2021-02-12 16:40:00|2093.5|2087.5|2092.3|2086.3|2094.3|2088.3|2092.3|2086.3|16
1613148300000|2021-02-12 16:45:00|2092|2086|2093.3|2087.3|2094|2088|2092|2086|14
1613148600000|2021-02-12 16:50:00|2093.5|2087.5|2092.8|2086.8|2094.3|2088.3|2092|2086|19
1613148900000|2021-02-12 16:55:00|2093|2087|2092.3|2086.3|2093.3|2087.3|2092|2086|12
1613149200000|2021-02-12 17:00:00|2092|2086|2091.3|2085.3|2092.5|2086.5|2091.3|2085.3|7
1613149500000|2021-02-12 17:05:00|2091|2085|2092.3|2086.3|2092.3|2086.3|2091|2085|11
1613149800000|2021-02-12 17:10:00|2092|2086|2092.8|2086.8|2093.5|2087.5|2092|2086|11
1613150100000|2021-02-12 17:15:00|2092.5|2086.5|2093.3|2087.3|2093.5|2087.5|2092.5|2086.5|11
1613150400000|2021-02-12 17:20:00|2093|2087|2092.8|2086.8|2093.3|2087.3|2092.8|2086.8|4
1613150700000|2021-02-12 17:25:00|2093|2087|2093.5|2087.5|2093.5|2087.5|2092.8|2086.8|7
1613151000000|2021-02-12 17:30:00|2093.3|2087.3|2093|2087|2093.3|2087.3|2092.5|2086.5|6
1613151300000|2021-02-12 17:35:00|2092.8|2086.8|2093.3|2087.3|2094|2088|2092.8|2086.8|9
1613151600000|2021-02-12 17:40:00|2093|2087|2092.5|2086.5|2093|2087|2092.3|2086.3|4
1613151900000|2021-02-12 17:45:00|2092.3|2086.3|2092.3|2086.3|2093|2087|2092.3|2086.3|9
1613152200000|2021-02-12 17:50:00|2092.5|2086.5|2091.8|2085.8|2092.5|2086.5|2091.5|2085.5|8
1613152500000|2021-02-12 17:55:00|2091.5|2085.5|2092|2086|2092.3|2086.3|2091.5|2085.5|7
1613350800000|2021-02-15 01:00:00|2096|2084|2093.6|2087.6|2096|2088|2093.6|2084|8
1613351100000|2021-02-15 01:05:00|2093.5|2087.5|2093.6|2087.6|2093.6|2087.6|2093.3|2087.3|3
1613351400000|2021-02-15 01:10:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1613352000000|2021-02-15 01:20:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1613352300000|2021-02-15 01:25:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1613352600000|2021-02-15 01:30:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|5
1613352900000|2021-02-15 01:35:00|2094.6|2088.6|2094.8|2088.8|2094.8|2088.8|2094.6|2088.6|2
1613353200000|2021-02-15 01:40:00|2094.6|2088.6|2094|2088|2094.6|2088.6|2093.9|2087.9|6
1613353500000|2021-02-15 01:45:00|2094.3|2088.3|2094.6|2088.6|2094.6|2088.6|2094.3|2088.3|3
1613353800000|2021-02-15 01:50:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1613354400000|2021-02-15 02:00:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1613354700000|2021-02-15 02:05:00|2094.5|2088.5|2094.4|2088.4|2094.5|2088.5|2094.3|2088.3|4
1613355000000|2021-02-15 02:10:00|2094.6|2088.6|2094.8|2088.8|2094.8|2088.8|2094.6|2088.6|2
1613355600000|2021-02-15 02:20:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1613355900000|2021-02-15 02:25:00|2094.4|2088.4|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|4
1613356200000|2021-02-15 02:30:00|2094.1|2088.1|2094|2088|2094.1|2088.1|2093.5|2087.5|6
1613356500000|2021-02-15 02:35:00|2094.1|2088.1|2094.3|2088.3|2094.3|2088.3|2094.1|2088.1|4
1613358000000|2021-02-15 03:00:00|2094.5|2088.5|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|4
1613358600000|2021-02-15 03:10:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1613360100000|2021-02-15 03:35:00|2095|2089|2095.5|2089.5|2095.5|2089.5|2095|2089|3
1613360400000|2021-02-15 03:40:00|2095.9|2089.9|2096.1|2090.1|2096.3|2090.3|2095.9|2089.9|3
1613360700000|2021-02-15 03:45:00|2095.9|2089.9|2095.5|2089.5|2095.9|2089.9|2095.3|2089.3|4
1613361300000|2021-02-15 03:55:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1613361600000|2021-02-15 04:00:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1613361900000|2021-02-15 04:05:00|2095.5|2089.5|2096.5|2090.5|2096.5|2090.5|2095.5|2089.5|7
1613362200000|2021-02-15 04:10:00|2096.6|2090.6|2097.1|2091.1|2097.1|2091.1|2096.6|2090.6|3
1613362800000|2021-02-15 04:20:00|2097.3|2091.3|2096.6|2090.6|2097.3|2091.3|2096.6|2090.6|4
1613363400000|2021-02-15 04:30:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.3|2090.3|6
1613363700000|2021-02-15 04:35:00|2097|2091|2097.8|2091.8|2098.3|2092.3|2097|2091|24
1613364000000|2021-02-15 04:40:00|2097.9|2091.9|2097.6|2091.6|2098.3|2092.3|2097.3|2091.3|17
1613364300000|2021-02-15 04:45:00|2097.4|2091.4|2097.6|2091.6|2097.8|2091.8|2097.3|2091.3|8
1613364600000|2021-02-15 04:50:00|2098.1|2092.1|2096.9|2090.9|2098.1|2092.1|2096.9|2090.9|16
1613364900000|2021-02-15 04:55:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1613365200000|2021-02-15 05:00:00|2097|2091|2096.9|2090.9|2097|2091|2096.9|2090.9|2
1613366100000|2021-02-15 05:15:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1613366400000|2021-02-15 05:20:00|2097.5|2091.5|2097.1|2091.1|2097.5|2091.5|2097.1|2091.1|2
1613366700000|2021-02-15 05:25:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1613367600000|2021-02-15 05:40:00|2097.1|2091.1|2097.6|2091.6|2097.6|2091.6|2097.1|2091.1|4
1613367900000|2021-02-15 05:45:00|2097.9|2091.9|2097|2091|2097.9|2091.9|2096.9|2090.9|6
1613368200000|2021-02-15 05:50:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1613368500000|2021-02-15 05:55:00|2097.3|2091.3|2096.6|2090.6|2098.1|2092.1|2096.6|2090.6|19
1613368800000|2021-02-15 06:00:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1613369100000|2021-02-15 06:05:00|2095.9|2089.9|2096|2090|2096|2090|2095.3|2089.3|5
1613369400000|2021-02-15 06:10:00|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1613370000000|2021-02-15 06:20:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1613370300000|2021-02-15 06:25:00|2096.1|2090.1|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|6
1613370600000|2021-02-15 06:30:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1613370900000|2021-02-15 06:35:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1613371500000|2021-02-15 06:45:00|2095.3|2089.3|2095.1|2089.1|2095.3|2089.3|2095.1|2089.1|2
1613371800000|2021-02-15 06:50:00|2095|2089|2094.6|2088.6|2095|2089|2094.6|2088.6|3
1613372400000|2021-02-15 07:00:00|2094.8|2088.8|2095.1|2089.1|2095.1|2089.1|2094.8|2088.8|2
1613372700000|2021-02-15 07:05:00|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095.3|2089.3|2
1613373000000|2021-02-15 07:10:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1613373300000|2021-02-15 07:15:00|2095.5|2089.5|2096.8|2090.8|2096.8|2090.8|2095.5|2089.5|8
1613373600000|2021-02-15 07:20:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1613374200000|2021-02-15 07:30:00|2096.6|2090.6|2095.8|2089.8|2098.3|2092.3|2095.8|2089.8|21
1613374500000|2021-02-15 07:35:00|2095.6|2089.6|2096.3|2090.3|2096.3|2090.3|2094.5|2088.5|14
1613374800000|2021-02-15 07:40:00|2096.1|2090.1|2097.3|2091.3|2097.3|2091.3|2095.8|2089.8|12
1613375100000|2021-02-15 07:45:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2096.9|2090.9|8
1613375400000|2021-02-15 07:50:00|2097.9|2091.9|2097|2091|2098|2092|2096.8|2090.8|10
1613375700000|2021-02-15 07:55:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097|2091|7
1613376000000|2021-02-15 08:00:00|2097.5|2091.5|2095|2089|2097.8|2091.8|2094.5|2088.5|89
1613376300000|2021-02-15 08:05:00|2095.3|2089.3|2096.3|2090.3|2096.5|2090.5|2093.8|2087.8|54
1613376600000|2021-02-15 08:10:00|2096|2090|2094.3|2088.3|2096|2090|2094.3|2088.3|14
1613376900000|2021-02-15 08:15:00|2094.8|2088.8|2095.8|2089.8|2096.3|2090.3|2094.8|2088.8|27
1613377200000|2021-02-15 08:20:00|2095.5|2089.5|2095.3|2089.3|2095.8|2089.8|2095|2089|11
1613377500000|2021-02-15 08:25:00|2095|2089|2094.3|2088.3|2095.3|2089.3|2093.3|2087.3|14
1613377800000|2021-02-15 08:30:00|2093.5|2087.5|2092.5|2086.5|2094.5|2088.5|2091.8|2085.8|33
1613378100000|2021-02-15 08:35:00|2092.8|2086.8|2093.3|2087.3|2093.5|2087.5|2092|2086|18
1613378400000|2021-02-15 08:40:00|2093|2087|2092.5|2086.5|2093.5|2087.5|2092.5|2086.5|13
1613378700000|2021-02-15 08:45:00|2092.3|2086.3|2092|2086|2092.5|2086.5|2090.8|2084.8|20
1613379000000|2021-02-15 08:50:00|2091.8|2085.8|2092.5|2086.5|2093.5|2087.5|2091.5|2085.5|17
1613379300000|2021-02-15 08:55:00|2092.3|2086.3|2092.8|2086.8|2093.3|2087.3|2092.3|2086.3|11
1613379600000|2021-02-15 09:00:00|2093|2087|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|6
1613379900000|2021-02-15 09:05:00|2093.5|2087.5|2093|2087|2095.3|2089.3|2093|2087|17
1613380200000|2021-02-15 09:10:00|2092.8|2086.8|2091.8|2085.8|2092.8|2086.8|2091.3|2085.3|13
1613380500000|2021-02-15 09:15:00|2092|2086|2091.8|2085.8|2093.3|2087.3|2091.8|2085.8|22
1613380800000|2021-02-15 09:20:00|2092|2086|2091.3|2085.3|2092.5|2086.5|2091.3|2085.3|15
1613381100000|2021-02-15 09:25:00|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091|2085|18
1613381400000|2021-02-15 09:30:00|2091.8|2085.8|2091.5|2085.5|2092.3|2086.3|2091.3|2085.3|17
1613381700000|2021-02-15 09:35:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2090.8|2084.8|14
1613382000000|2021-02-15 09:40:00|2091.8|2085.8|2091.8|2085.8|2092.3|2086.3|2091.3|2085.3|16
1613382300000|2021-02-15 09:45:00|2092|2086|2089.3|2083.3|2092|2086|2089.3|2083.3|29
1613382600000|2021-02-15 09:50:00|2089.5|2083.5|2088.5|2082.5|2089.8|2083.8|2088.3|2082.3|24
1613382900000|2021-02-15 09:55:00|2088.8|2082.8|2089.3|2083.3|2089.3|2083.3|2088.3|2082.3|11
1613383200000|2021-02-15 10:00:00|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.8|2081.8|32
1613383500000|2021-02-15 10:05:00|2088|2082|2087.8|2081.8|2088.3|2082.3|2087.8|2081.8|8
1613383800000|2021-02-15 10:10:00|2087.5|2081.5|2086.8|2080.8|2087.8|2081.8|2086.5|2080.5|11
1613384100000|2021-02-15 10:15:00|2087|2081|2085.3|2079.3|2087|2081|2082.3|2076.3|20
1613384400000|2021-02-15 10:20:00|2085|2079|2086.3|2080.3|2086.8|2080.8|2084.3|2078.3|27
1613384700000|2021-02-15 10:25:00|2086.5|2080.5|2085.8|2079.8|2087.5|2081.5|2085.8|2079.8|15
1613385300000|2021-02-15 10:35:00|2086|2080|2086|2080|2086.3|2080.3|2085.8|2079.8|11
1613385600000|2021-02-15 10:40:00|2086.3|2080.3|2086.8|2080.8|2086.8|2080.8|2085.5|2079.5|20
1613385900000|2021-02-15 10:45:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1613386200000|2021-02-15 10:50:00|2086|2080|2086.8|2080.8|2087|2081|2086|2080|6
1613386500000|2021-02-15 10:55:00|2087|2081|2086.8|2080.8|2088.8|2082.8|2086.8|2080.8|25
1613386800000|2021-02-15 11:00:00|2086.5|2080.5|2085.8|2079.8|2086.5|2080.5|2085.8|2079.8|8
1613387100000|2021-02-15 11:05:00|2086|2080|2086|2080|2086|2080|2085.8|2079.8|3
1613387400000|2021-02-15 11:10:00|2085.3|2079.3|2075.9|2069.9|2085.3|2079.3|2073.5|2067.5|95
1613387700000|2021-02-15 11:15:00|2076.1|2070.1|2076.9|2070.9|2076.9|2070.9|2075.6|2069.6|23
1613388000000|2021-02-15 11:20:00|2077|2071|2080.5|2074.5|2080.5|2074.5|2077|2071|23
1613388300000|2021-02-15 11:25:00|2080.3|2074.3|2079.8|2073.8|2080.3|2074.3|2078.8|2072.8|9
1613388600000|2021-02-15 11:30:00|2080|2074|2079.8|2073.8|2080|2074|2079.3|2073.3|13
1613388900000|2021-02-15 11:35:00|2080.3|2074.3|2080.5|2074.5|2081.3|2075.3|2080.3|2074.3|12
1613389200000|2021-02-15 11:40:00|2080.3|2074.3|2082.3|2076.3|2082.3|2076.3|2079.8|2073.8|40
1613389500000|2021-02-15 11:45:00|2082.5|2076.5|2082.8|2076.8|2083|2077|2082.5|2076.5|14
1613389800000|2021-02-15 11:50:00|2082.5|2076.5|2082.5|2076.5|2083.8|2077.8|2082.3|2076.3|23
1613390100000|2021-02-15 11:55:00|2082.8|2076.8|2083.3|2077.3|2083.3|2077.3|2081.8|2075.8|24
1613390400000|2021-02-15 12:00:00|2083.5|2077.5|2084.3|2078.3|2084.3|2078.3|2083.3|2077.3|21
1613390700000|2021-02-15 12:05:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2083.3|2077.3|14
1613391000000|2021-02-15 12:10:00|2085|2079|2083.5|2077.5|2085|2079|2083.5|2077.5|8
1613391300000|2021-02-15 12:15:00|2083.8|2077.8|2085|2079|2085.5|2079.5|2083.8|2077.8|21
1613391600000|2021-02-15 12:20:00|2084.8|2078.8|2085.3|2079.3|2085.5|2079.5|2084.5|2078.5|13
1613391900000|2021-02-15 12:25:00|2085|2079|2085|2079|2085|2079|2084.5|2078.5|9
1613392200000|2021-02-15 12:30:00|2085.3|2079.3|2086.3|2080.3|2086.5|2080.5|2085.3|2079.3|11
1613392500000|2021-02-15 12:35:00|2086|2080|2085.5|2079.5|2086.5|2080.5|2085.5|2079.5|11
1613392800000|2021-02-15 12:40:00|2085.3|2079.3|2083.5|2077.5|2085.3|2079.3|2082.3|2076.3|20
1613393100000|2021-02-15 12:45:00|2083.3|2077.3|2083.8|2077.8|2084.3|2078.3|2083|2077|21
1613393400000|2021-02-15 12:50:00|2084|2078|2084.8|2078.8|2084.8|2078.8|2083.8|2077.8|10
1613393700000|2021-02-15 12:55:00|2084.5|2078.5|2086.8|2080.8|2087|2081|2083|2077|88
1613394000000|2021-02-15 13:00:00|2086.5|2080.5|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|37
1613394300000|2021-02-15 13:05:00|2087|2081|2087.3|2081.3|2087.5|2081.5|2086.8|2080.8|24
1613394600000|2021-02-15 13:10:00|2087.5|2081.5|2085.8|2079.8|2087.8|2081.8|2085.8|2079.8|15
1613394900000|2021-02-15 13:15:00|2086|2080|2085.3|2079.3|2086.3|2080.3|2084.3|2078.3|22
1613395200000|2021-02-15 13:20:00|2085|2079|2085.8|2079.8|2085.8|2079.8|2084.3|2078.3|16
1613395500000|2021-02-15 13:25:00|2085.5|2079.5|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|19
1613395800000|2021-02-15 13:30:00|2085.5|2079.5|2085.3|2079.3|2085.8|2079.8|2085.3|2079.3|10
1613396100000|2021-02-15 13:35:00|2085.5|2079.5|2084.5|2078.5|2085.8|2079.8|2084.5|2078.5|6
1613396400000|2021-02-15 13:40:00|2084.3|2078.3|2084.5|2078.5|2084.5|2078.5|2082.8|2076.8|20
1613396700000|2021-02-15 13:45:00|2084.3|2078.3|2085.5|2079.5|2085.8|2079.8|2084.3|2078.3|21
1613397000000|2021-02-15 13:50:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|13
1613397300000|2021-02-15 13:55:00|2085.5|2079.5|2084.8|2078.8|2085.8|2079.8|2084.8|2078.8|6
1613397600000|2021-02-15 14:00:00|2084.5|2078.5|2084.8|2078.8|2085.3|2079.3|2083.8|2077.8|22
1613397900000|2021-02-15 14:05:00|2085|2079|2085.3|2079.3|2085.8|2079.8|2084.8|2078.8|23
1613398200000|2021-02-15 14:10:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|2
1613398500000|2021-02-15 14:15:00|2085.5|2079.5|2085.3|2079.3|2086|2080|2084.8|2078.8|27
1613399100000|2021-02-15 14:25:00|2085|2079|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|6
1613399400000|2021-02-15 14:30:00|2085.5|2079.5|2084.5|2078.5|2085.8|2079.8|2084.3|2078.3|14
1613399700000|2021-02-15 14:35:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2083.8|2077.8|13
1613400000000|2021-02-15 14:40:00|2084.3|2078.3|2083.8|2077.8|2084.5|2078.5|2083.3|2077.3|10
1613400300000|2021-02-15 14:45:00|2083.5|2077.5|2083.3|2077.3|2083.5|2077.5|2082.5|2076.5|14
1613400600000|2021-02-15 14:50:00|2083.5|2077.5|2082.3|2076.3|2083.5|2077.5|2080.8|2074.8|20
1613400900000|2021-02-15 14:55:00|2082|2076|2083.3|2077.3|2083.8|2077.8|2081.3|2075.3|16
1613401200000|2021-02-15 15:00:00|2083.5|2077.5|2084.8|2078.8|2085|2079|2083.3|2077.3|15
1613401500000|2021-02-15 15:05:00|2085|2079|2085.3|2079.3|2085.8|2079.8|2084.3|2078.3|21
1613401800000|2021-02-15 15:10:00|2085|2079|2084.8|2078.8|2085|2079|2084.3|2078.3|11
1613402400000|2021-02-15 15:20:00|2085|2079|2084.8|2078.8|2085.8|2079.8|2084.8|2078.8|9
1613402700000|2021-02-15 15:25:00|2085|2079|2085.8|2079.8|2086|2080|2085|2079|5
1613403000000|2021-02-15 15:30:00|2085.5|2079.5|2084.8|2078.8|2085.5|2079.5|2083.8|2077.8|18
1613403300000|2021-02-15 15:35:00|2085|2079|2086.3|2080.3|2086.3|2080.3|2084.5|2078.5|16
1613403600000|2021-02-15 15:40:00|2086.8|2080.8|2086.3|2080.3|2086.8|2080.8|2086.3|2080.3|3
1613403900000|2021-02-15 15:45:00|2086|2080|2085.3|2079.3|2086|2080|2084.3|2078.3|25
1613404200000|2021-02-15 15:50:00|2085|2079|2085.8|2079.8|2085.8|2079.8|2084.8|2078.8|8
1613404500000|2021-02-15 15:55:00|2086|2080|2087.3|2081.3|2088|2082|2086|2080|19
1613404800000|2021-02-15 16:00:00|2087.5|2081.5|2087.3|2081.3|2089|2083|2087.3|2081.3|15
1613405100000|2021-02-15 16:05:00|2087|2081|2087.5|2081.5|2088.3|2082.3|2086.3|2080.3|14
1613405400000|2021-02-15 16:10:00|2087.8|2081.8|2087.3|2081.3|2088.3|2082.3|2087.3|2081.3|8
1613405700000|2021-02-15 16:15:00|2087.5|2081.5|2088.3|2082.3|2088.3|2082.3|2087.3|2081.3|11
1613406000000|2021-02-15 16:20:00|2088|2082|2087.3|2081.3|2088.3|2082.3|2085.5|2079.5|20
1613406300000|2021-02-15 16:25:00|2087|2081|2087.8|2081.8|2088|2082|2086.5|2080.5|20
1613406600000|2021-02-15 16:30:00|2087.5|2081.5|2084.5|2078.5|2087.8|2081.8|2084.5|2078.5|47
1613406900000|2021-02-15 16:35:00|2084.3|2078.3|2085.3|2079.3|2087|2081|2084.3|2078.3|29
1613407200000|2021-02-15 16:40:00|2085.5|2079.5|2088|2082|2088|2082|2085.5|2079.5|9
1613407500000|2021-02-15 16:45:00|2088.3|2082.3|2087.3|2081.3|2089.5|2083.5|2087.3|2081.3|11
1613407800000|2021-02-15 16:50:00|2087|2081|2087.3|2081.3|2087.5|2081.5|2086.8|2080.8|5
1613408100000|2021-02-15 16:55:00|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2085.8|2079.8|11
1613408400000|2021-02-15 17:00:00|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|2
1613408700000|2021-02-15 17:05:00|2086.3|2080.3|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|4
1613409000000|2021-02-15 17:10:00|2086.3|2080.3|2086|2080|2086.5|2080.5|2085.5|2079.5|6
1613409300000|2021-02-15 17:15:00|2085.8|2079.8|2087|2081|2087.8|2081.8|2085.8|2079.8|16
1613409600000|2021-02-15 17:20:00|2087.3|2081.3|2086|2080|2087.3|2081.3|2086|2080|3
1613409900000|2021-02-15 17:25:00|2086.3|2080.3|2084.8|2078.8|2086.3|2080.3|2084.5|2078.5|9
1613410200000|2021-02-15 17:30:00|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|3
1613410500000|2021-02-15 17:35:00|2084.3|2078.3|2084.8|2078.8|2084.8|2078.8|2084.3|2078.3|3
1613410800000|2021-02-15 17:40:00|2084.5|2078.5|2084|2078|2084.5|2078.5|2084|2078|3
1613411100000|2021-02-15 17:45:00|2083.3|2077.3|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|3
1613411400000|2021-02-15 17:50:00|2083|2077|2082.3|2076.3|2083|2077|2081.5|2075.5|6
1613411700000|2021-02-15 17:55:00|2082.5|2076.5|2081.5|2075.5|2083.3|2077.3|2080.8|2074.8|14
1613437200000|2021-02-16 01:00:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.8|2077.8|4
1613437800000|2021-02-16 01:10:00|2084|2078|2084.1|2078.1|2084.1|2078.1|2084|2078|2
1613438100000|2021-02-16 01:15:00|2084.3|2078.3|2086.1|2080.1|2086.1|2080.1|2084.3|2078.3|9
1613438400000|2021-02-16 01:20:00|2086.3|2080.3|2087.5|2081.5|2087.5|2081.5|2086.3|2080.3|5
1613438700000|2021-02-16 01:25:00|2087.6|2081.6|2087.3|2081.3|2087.9|2081.9|2087.3|2081.3|4
1613439000000|2021-02-16 01:30:00|2087.5|2081.5|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|2
1613439300000|2021-02-16 01:35:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1613439900000|2021-02-16 01:45:00|2087.6|2081.6|2087.8|2081.8|2087.8|2081.8|2087.6|2081.6|2
1613440800000|2021-02-16 02:00:00|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.1|2081.1|6
1613441400000|2021-02-16 02:10:00|2088|2082|2088.6|2082.6|2088.6|2082.6|2088|2082|4
1613442000000|2021-02-16 02:20:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1613442300000|2021-02-16 02:25:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|2
1613444100000|2021-02-16 02:55:00|2087.3|2081.3|2085.3|2079.3|2087.3|2081.3|2085.3|2079.3|7
1613444400000|2021-02-16 03:00:00|2085.1|2079.1|2083|2077|2085.1|2079.1|2082.8|2076.8|12
1613444700000|2021-02-16 03:05:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1613445600000|2021-02-16 03:20:00|2082.9|2076.9|2082.8|2076.8|2082.9|2076.9|2082.8|2076.8|2
1613446200000|2021-02-16 03:30:00|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1613446500000|2021-02-16 03:35:00|2082.4|2076.4|2084.3|2078.3|2084.3|2078.3|2082.4|2076.4|4
1613448000000|2021-02-16 04:00:00|2084.6|2078.6|2085.3|2079.3|2085.5|2079.5|2084.6|2078.6|3
1613448300000|2021-02-16 04:05:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|3
1613448600000|2021-02-16 04:10:00|2084.3|2078.3|2084.6|2078.6|2084.6|2078.6|2084.3|2078.3|4
1613450100000|2021-02-16 04:35:00|2084.1|2078.1|2083|2077|2084.1|2078.1|2082.6|2076.6|5
1613450400000|2021-02-16 04:40:00|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|4
1613450700000|2021-02-16 04:45:00|2082.8|2076.8|2082.1|2076.1|2082.8|2076.8|2081.9|2075.9|5
1613452200000|2021-02-16 05:10:00|2081.9|2075.9|2081.1|2075.1|2081.9|2075.9|2081.1|2075.1|5
1613452500000|2021-02-16 05:15:00|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1613452800000|2021-02-16 05:20:00|2080.4|2074.4|2080.3|2074.3|2080.4|2074.4|2080.3|2074.3|2
1613453100000|2021-02-16 05:25:00|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|2
1613453400000|2021-02-16 05:30:00|2081.5|2075.5|2081.8|2075.8|2081.9|2075.9|2081.5|2075.5|4
1613453700000|2021-02-16 05:35:00|2081.9|2075.9|2080|2074|2081.9|2075.9|2079.9|2073.9|19
1613454000000|2021-02-16 05:40:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2079.4|2073.4|14
1613454300000|2021-02-16 05:45:00|2080.3|2074.3|2080.5|2074.5|2080.6|2074.6|2080.3|2074.3|4
1613454600000|2021-02-16 05:50:00|2080.8|2074.8|2080.1|2074.1|2080.9|2074.9|2080.1|2074.1|7
1613454900000|2021-02-16 05:55:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.1|2074.1|6
1613455200000|2021-02-16 06:00:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|3
1613455500000|2021-02-16 06:05:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1613455800000|2021-02-16 06:10:00|2079.9|2073.9|2080.3|2074.3|2080.3|2074.3|2079.9|2073.9|2
1613456100000|2021-02-16 06:15:00|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|2
1613457000000|2021-02-16 06:30:00|2081|2075|2081.5|2075.5|2081.8|2075.8|2081|2075|5
1613457300000|2021-02-16 06:35:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1613457600000|2021-02-16 06:40:00|2081.3|2075.3|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|3
1613457900000|2021-02-16 06:45:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1613458200000|2021-02-16 06:50:00|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2079.9|2073.9|5
1613458500000|2021-02-16 06:55:00|2080.3|2074.3|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|4
1613458800000|2021-02-16 07:00:00|2080.3|2074.3|2081.5|2075.5|2081.5|2075.5|2079.9|2073.9|17
1613459100000|2021-02-16 07:05:00|2081.3|2075.3|2080|2074|2081.3|2075.3|2079|2073|17
1613459400000|2021-02-16 07:10:00|2079.8|2073.8|2079.9|2073.9|2080|2074|2077.4|2071.4|22
1613459700000|2021-02-16 07:15:00|2079.5|2073.5|2080|2074|2080|2074|2078.5|2072.5|11
1613460000000|2021-02-16 07:20:00|2079.8|2073.8|2081.3|2075.3|2081.3|2075.3|2079.8|2073.8|10
1613460300000|2021-02-16 07:25:00|2081|2075|2082|2076|2082|2076|2080.6|2074.6|7
1613460600000|2021-02-16 07:30:00|2082.1|2076.1|2082.5|2076.5|2082.8|2076.8|2082|2076|8
1613460900000|2021-02-16 07:35:00|2082.3|2076.3|2081.9|2075.9|2082.3|2076.3|2081.6|2075.6|7
1613461200000|2021-02-16 07:40:00|2082|2076|2080.6|2074.6|2082|2076|2080.6|2074.6|8
1613461500000|2021-02-16 07:45:00|2080.9|2074.9|2079.8|2073.8|2081.4|2075.4|2079.8|2073.8|15
1613461800000|2021-02-16 07:50:00|2080|2074|2082|2076|2082|2076|2080|2074|8
1613462100000|2021-02-16 07:55:00|2081.8|2075.8|2078|2072|2081.8|2075.8|2078|2072|28
1613462400000|2021-02-16 08:00:00|2078.3|2072.3|2080.5|2074.5|2081.3|2075.3|2077.8|2071.8|52
1613462700000|2021-02-16 08:05:00|2080.8|2074.8|2082.5|2076.5|2085.5|2079.5|2080.8|2074.8|59
1613463000000|2021-02-16 08:10:00|2082.8|2076.8|2080.3|2074.3|2082.8|2076.8|2079.8|2073.8|41
1613463300000|2021-02-16 08:15:00|2080.5|2074.5|2079.5|2073.5|2080.5|2074.5|2078.5|2072.5|38
1613463600000|2021-02-16 08:20:00|2079.8|2073.8|2079.5|2073.5|2080.3|2074.3|2079.3|2073.3|14
1613463900000|2021-02-16 08:25:00|2079.8|2073.8|2082.5|2076.5|2082.5|2076.5|2079.5|2073.5|19
1613464200000|2021-02-16 08:30:00|2082.8|2076.8|2081.8|2075.8|2082.8|2076.8|2081.8|2075.8|10
1613464500000|2021-02-16 08:35:00|2082|2076|2081.5|2075.5|2084|2078|2081.3|2075.3|39
1613464800000|2021-02-16 08:40:00|2081.8|2075.8|2082|2076|2082.3|2076.3|2081|2075|33
1613465100000|2021-02-16 08:45:00|2081.8|2075.8|2080|2074|2081.8|2075.8|2079.8|2073.8|19
1613465400000|2021-02-16 08:50:00|2080.3|2074.3|2082|2076|2082|2076|2079.8|2073.8|14
1613465700000|2021-02-16 08:55:00|2082.3|2076.3|2084.5|2078.5|2084.8|2078.8|2081.8|2075.8|26
1613466000000|2021-02-16 09:00:00|2084.3|2078.3|2085.3|2079.3|2085.5|2079.5|2083.5|2077.5|18
1613466300000|2021-02-16 09:05:00|2085.5|2079.5|2087.5|2081.5|2087.8|2081.8|2085.5|2079.5|18
1613466600000|2021-02-16 09:10:00|2087.3|2081.3|2087.3|2081.3|2088.3|2082.3|2086.8|2080.8|31
1613466900000|2021-02-16 09:15:00|2087.5|2081.5|2085|2079|2088|2082|2084|2078|33
1613467200000|2021-02-16 09:20:00|2085.3|2079.3|2084.3|2078.3|2086|2080|2084|2078|25
1613467500000|2021-02-16 09:25:00|2084|2078|2084.8|2078.8|2085.8|2079.8|2083.5|2077.5|16
1613467800000|2021-02-16 09:30:00|2084.5|2078.5|2082.8|2076.8|2084.5|2078.5|2081.3|2075.3|20
1613468100000|2021-02-16 09:35:00|2082.5|2076.5|2081.5|2075.5|2082.8|2076.8|2081.5|2075.5|17
1613468400000|2021-02-16 09:40:00|2081.3|2075.3|2082|2076|2082.5|2076.5|2080.5|2074.5|21
1613468700000|2021-02-16 09:45:00|2081.8|2075.8|2081.5|2075.5|2082.5|2076.5|2081.5|2075.5|8
1613469000000|2021-02-16 09:50:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2080.5|2074.5|15
1613469300000|2021-02-16 09:55:00|2081.5|2075.5|2082.8|2076.8|2083.8|2077.8|2081.3|2075.3|14
1613469600000|2021-02-16 10:00:00|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2081.8|2075.8|18
1613469900000|2021-02-16 10:05:00|2082.3|2076.3|2081.8|2075.8|2082.3|2076.3|2081.3|2075.3|12
1613470200000|2021-02-16 10:10:00|2082|2076|2083.8|2077.8|2083.8|2077.8|2082|2076|14
1613470500000|2021-02-16 10:15:00|2083.3|2077.3|2085.8|2079.8|2085.8|2079.8|2083.3|2077.3|15
1613470800000|2021-02-16 10:20:00|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|2
1613471100000|2021-02-16 10:25:00|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1613471400000|2021-02-16 10:30:00|2085.8|2079.8|2086|2080|2086.8|2080.8|2085.8|2079.8|8
1613471700000|2021-02-16 10:35:00|2086.3|2080.3|2086|2080|2086.3|2080.3|2085.8|2079.8|6
1613472000000|2021-02-16 10:40:00|2086.3|2080.3|2085.3|2079.3|2086.3|2080.3|2085.3|2079.3|8
1613472300000|2021-02-16 10:45:00|2085|2079|2084.8|2078.8|2085|2079|2084.8|2078.8|4
1613472600000|2021-02-16 10:50:00|2084.5|2078.5|2084.3|2078.3|2084.5|2078.5|2083.8|2077.8|5
1613472900000|2021-02-16 10:55:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.3|2078.3|3
1613473200000|2021-02-16 11:00:00|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2084|2078|5
1613473500000|2021-02-16 11:05:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2083.8|2077.8|8
1613473800000|2021-02-16 11:10:00|2084.5|2078.5|2085|2079|2086|2080|2084.3|2078.3|15
1613474100000|2021-02-16 11:15:00|2084.8|2078.8|2085.3|2079.3|2085.3|2079.3|2084.8|2078.8|2
1613474400000|2021-02-16 11:20:00|2085.8|2079.8|2087.3|2081.3|2087.3|2081.3|2085.8|2079.8|5
1613474700000|2021-02-16 11:25:00|2087.5|2081.5|2089.3|2083.3|2089.3|2083.3|2087|2081|16
1613475000000|2021-02-16 11:30:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|9
1613475300000|2021-02-16 11:35:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|8
1613475600000|2021-02-16 11:40:00|2088.5|2082.5|2088|2082|2088.5|2082.5|2087.3|2081.3|14
1613475900000|2021-02-16 11:45:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|4
1613476200000|2021-02-16 11:50:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.8|2081.8|10
1613476500000|2021-02-16 11:55:00|2087.8|2081.8|2088.3|2082.3|2088.3|2082.3|2087.8|2081.8|3
1613476800000|2021-02-16 12:00:00|2088|2082|2088.3|2082.3|2088.5|2082.5|2087.8|2081.8|7
1613477100000|2021-02-16 12:05:00|2087.8|2081.8|2091|2085|2091.3|2085.3|2087.8|2081.8|12
1613477400000|2021-02-16 12:10:00|2090.5|2084.5|2089.3|2083.3|2092.3|2086.3|2089.3|2083.3|25
1613477700000|2021-02-16 12:15:00|2089.5|2083.5|2089.8|2083.8|2090|2084|2089.5|2083.5|6
1613478000000|2021-02-16 12:20:00|2089.5|2083.5|2089|2083|2089.5|2083.5|2089|2083|3
1613478300000|2021-02-16 12:25:00|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2087.5|2081.5|10
1613478600000|2021-02-16 12:30:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2087.5|2081.5|35
1613478900000|2021-02-16 12:35:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2087|2081|25
1613479200000|2021-02-16 12:40:00|2089|2083|2088.8|2082.8|2089.8|2083.8|2087.8|2081.8|18
1613479500000|2021-02-16 12:45:00|2088.5|2082.5|2088.3|2082.3|2088.8|2082.8|2088|2082|15
1613479800000|2021-02-16 12:50:00|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2087.8|2081.8|25
1613480100000|2021-02-16 12:55:00|2088.5|2082.5|2090.5|2084.5|2090.5|2084.5|2087.8|2081.8|39
1613480400000|2021-02-16 13:00:00|2090.3|2084.3|2088.8|2082.8|2090.3|2084.3|2088.3|2082.3|23
1613480700000|2021-02-16 13:05:00|2089|2083|2092.3|2086.3|2092.3|2086.3|2089|2083|20
1613481000000|2021-02-16 13:10:00|2092.5|2086.5|2091|2085|2092.5|2086.5|2090.3|2084.3|29
1613481300000|2021-02-16 13:15:00|2090.8|2084.8|2090.8|2084.8|2091.3|2085.3|2090.5|2084.5|7
1613481600000|2021-02-16 13:20:00|2090.5|2084.5|2088.5|2082.5|2090.5|2084.5|2088.3|2082.3|12
1613481900000|2021-02-16 13:25:00|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2087.8|2081.8|18
1613482200000|2021-02-16 13:30:00|2088|2082|2084.3|2078.3|2089|2083|2082|2076|37
1613482500000|2021-02-16 13:35:00|2084.8|2078.8|2084|2078|2084.8|2078.8|2083.3|2077.3|35
1613482800000|2021-02-16 13:40:00|2083.8|2077.8|2084.8|2078.8|2084.8|2078.8|2082.3|2076.3|54
1613483100000|2021-02-16 13:45:00|2085|2079|2085.8|2079.8|2085.8|2079.8|2083.5|2077.5|20
1613483400000|2021-02-16 13:50:00|2085.5|2079.5|2087.5|2081.5|2087.8|2081.8|2085.5|2079.5|36
1613483700000|2021-02-16 13:55:00|2087.3|2081.3|2084.5|2078.5|2087.3|2081.3|2084.3|2078.3|23
1613484000000|2021-02-16 14:00:00|2084.3|2078.3|2081|2075|2084.3|2078.3|2080.8|2074.8|36
1613484300000|2021-02-16 14:05:00|2080.8|2074.8|2083.3|2077.3|2084|2078|2080.8|2074.8|40
1613484600000|2021-02-16 14:10:00|2083.5|2077.5|2081.5|2075.5|2083.5|2077.5|2080.3|2074.3|30
1613484900000|2021-02-16 14:15:00|2081.3|2075.3|2079.3|2073.3|2081.5|2075.5|2079.3|2073.3|53
1613485200000|2021-02-16 14:20:00|2079|2073|2078|2072|2079.8|2073.8|2077.3|2071.3|39
1613485500000|2021-02-16 14:25:00|2077.8|2071.8|2078.3|2072.3|2078.8|2072.8|2077.3|2071.3|33
1613485800000|2021-02-16 14:30:00|2078|2072|2078.8|2072.8|2080.3|2074.3|2077.5|2071.5|40
1613486100000|2021-02-16 14:35:00|2078.5|2072.5|2076.5|2070.5|2078.5|2072.5|2075.5|2069.5|34
1613486400000|2021-02-16 14:40:00|2076.8|2070.8|2078|2072|2079|2073|2075.3|2069.3|49
1613486700000|2021-02-16 14:45:00|2078.3|2072.3|2076.5|2070.5|2079|2073|2076.5|2070.5|38
1613487000000|2021-02-16 14:50:00|2076.8|2070.8|2079.8|2073.8|2079.8|2073.8|2075.8|2069.8|54
1613487300000|2021-02-16 14:55:00|2080|2074|2082.3|2076.3|2082.8|2076.8|2080|2074|53
1613487600000|2021-02-16 15:00:00|2082.5|2076.5|2083.8|2077.8|2085.3|2079.3|2082.3|2076.3|33
1613487900000|2021-02-16 15:05:00|2083.5|2077.5|2085.3|2079.3|2086.5|2080.5|2083.3|2077.3|62
1613488200000|2021-02-16 15:10:00|2085.5|2079.5|2085.8|2079.8|2087|2081|2084.8|2078.8|54
1613488500000|2021-02-16 15:15:00|2086.5|2080.5|2087.5|2081.5|2087.8|2081.8|2085.3|2079.3|59
1613488800000|2021-02-16 15:20:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2086.3|2080.3|46
1613489100000|2021-02-16 15:25:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2086.5|2080.5|38
1613489400000|2021-02-16 15:30:00|2087.8|2081.8|2087.8|2081.8|2088|2082|2087.3|2081.3|33
1613489700000|2021-02-16 15:35:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087|2081|18
1613490000000|2021-02-16 15:40:00|2087.8|2081.8|2086.8|2080.8|2087.8|2081.8|2085.8|2079.8|44
1613490300000|2021-02-16 15:45:00|2087|2081|2083.8|2077.8|2087.3|2081.3|2083|2077|65
1613490600000|2021-02-16 15:50:00|2084|2078|2083.5|2077.5|2084.3|2078.3|2082.8|2076.8|16
1613490900000|2021-02-16 15:55:00|2083.8|2077.8|2084.8|2078.8|2086.5|2080.5|2083.8|2077.8|21
1613491200000|2021-02-16 16:00:00|2085|2079|2083.5|2077.5|2085.8|2079.8|2083.5|2077.5|17
1613491500000|2021-02-16 16:05:00|2083.3|2077.3|2079.8|2073.8|2084.5|2078.5|2079.8|2073.8|61
1613491800000|2021-02-16 16:10:00|2080|2074|2082.3|2076.3|2082.3|2076.3|2080|2074|10
1613492100000|2021-02-16 16:15:00|2082|2076|2082|2076|2083.3|2077.3|2082|2076|14
1613492400000|2021-02-16 16:20:00|2082.3|2076.3|2083|2077|2084.8|2078.8|2082.3|2076.3|50
1613492700000|2021-02-16 16:25:00|2082.8|2076.8|2086.5|2080.5|2087|2081|2082|2076|37
1613493000000|2021-02-16 16:30:00|2086.8|2080.8|2089.3|2083.3|2090.8|2084.8|2086.8|2080.8|100
1613493300000|2021-02-16 16:35:00|2089.5|2083.5|2089.3|2083.3|2089.8|2083.8|2088.8|2082.8|17
1613493600000|2021-02-16 16:40:00|2089|2083|2086.8|2080.8|2089.3|2083.3|2086.8|2080.8|21
1613493900000|2021-02-16 16:45:00|2087|2081|2089.5|2083.5|2090.3|2084.3|2087|2081|23
1613494200000|2021-02-16 16:50:00|2088.8|2082.8|2088.5|2082.5|2089.3|2083.3|2087|2081|20
1613494500000|2021-02-16 16:55:00|2088.3|2082.3|2088|2082|2088.8|2082.8|2087.5|2081.5|20
1613494800000|2021-02-16 17:00:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087|2081|6
1613495100000|2021-02-16 17:05:00|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|9
1613495400000|2021-02-16 17:10:00|2088.3|2082.3|2086.8|2080.8|2088.3|2082.3|2086.8|2080.8|20
1613495700000|2021-02-16 17:15:00|2087|2081|2087.3|2081.3|2087.3|2081.3|2086.8|2080.8|6
1613496000000|2021-02-16 17:20:00|2087.5|2081.5|2087.3|2081.3|2088|2082|2087|2081|6
1613496300000|2021-02-16 17:25:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1613496900000|2021-02-16 17:35:00|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|4
1613497500000|2021-02-16 17:45:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|3
1613498100000|2021-02-16 17:55:00|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|3
1613523600000|2021-02-17 01:00:00|2087.8|2081.8|2084.9|2078.9|2088|2082|2084.9|2078.9|14
1613523900000|2021-02-17 01:05:00|2084.6|2078.6|2084.6|2078.6|2085.3|2079.3|2084.3|2078.3|17
1613524200000|2021-02-17 01:10:00|2084.8|2078.8|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|7
1613524500000|2021-02-17 01:15:00|2084.4|2078.4|2085.3|2079.3|2085.3|2079.3|2084.4|2078.4|2
1613524800000|2021-02-17 01:20:00|2085|2079|2084.5|2078.5|2085|2079|2084.5|2078.5|3
1613525100000|2021-02-17 01:25:00|2084.4|2078.4|2084.4|2078.4|2084.5|2078.5|2084.4|2078.4|3
1613525400000|2021-02-17 01:30:00|2084.5|2078.5|2086.4|2080.4|2086.5|2080.5|2084.5|2078.5|7
1613525700000|2021-02-17 01:35:00|2087.1|2081.1|2088.1|2082.1|2088.1|2082.1|2086.9|2080.9|9
1613526000000|2021-02-17 01:40:00|2088.4|2082.4|2087.6|2081.6|2088.8|2082.8|2087.4|2081.4|16
1613526300000|2021-02-17 01:45:00|2086.9|2080.9|2086.8|2080.8|2086.9|2080.9|2086.5|2080.5|5
1613526600000|2021-02-17 01:50:00|2086.5|2080.5|2088.8|2082.8|2088.8|2082.8|2086.5|2080.5|6
1613526900000|2021-02-17 01:55:00|2089.6|2083.6|2089.5|2083.5|2089.6|2083.6|2089.4|2083.4|3
1613527200000|2021-02-17 02:00:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.9|2082.9|4
1613527500000|2021-02-17 02:05:00|2089|2083|2089.5|2083.5|2089.5|2083.5|2089|2083|2
1613528400000|2021-02-17 02:20:00|2092.1|2086.1|2093|2087|2093.3|2087.3|2092.1|2086.1|12
1613528700000|2021-02-17 02:25:00|2093.1|2087.1|2093.5|2087.5|2093.5|2087.5|2092.8|2086.8|4
1613529000000|2021-02-17 02:30:00|2093.3|2087.3|2093|2087|2093.5|2087.5|2093|2087|5
1613529600000|2021-02-17 02:40:00|2093.1|2087.1|2093.5|2087.5|2093.5|2087.5|2092.5|2086.5|10
1613529900000|2021-02-17 02:45:00|2092.8|2086.8|2093.4|2087.4|2093.5|2087.5|2092.8|2086.8|4
1613530200000|2021-02-17 02:50:00|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1613530500000|2021-02-17 02:55:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1613531400000|2021-02-17 03:10:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1613532000000|2021-02-17 03:20:00|2091.9|2085.9|2092.5|2086.5|2092.5|2086.5|2091.9|2085.9|3
1613532300000|2021-02-17 03:25:00|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|2
1613532900000|2021-02-17 03:35:00|2092.1|2086.1|2092|2086|2092.1|2086.1|2092|2086|2
1613534100000|2021-02-17 03:55:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1613534400000|2021-02-17 04:00:00|2092|2086|2091.9|2085.9|2092.3|2086.3|2091.9|2085.9|4
1613534700000|2021-02-17 04:05:00|2092.1|2086.1|2092.3|2086.3|2092.3|2086.3|2092.1|2086.1|2
1613535000000|2021-02-17 04:10:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1613535300000|2021-02-17 04:15:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1613536200000|2021-02-17 04:30:00|2091.9|2085.9|2091.9|2085.9|2092|2086|2091.9|2085.9|3
1613537400000|2021-02-17 04:50:00|2092|2086|2091.9|2085.9|2092|2086|2091.9|2085.9|2
1613537700000|2021-02-17 04:55:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1613538000000|2021-02-17 05:00:00|2092|2086|2092|2086|2092|2086|2091.8|2085.8|9
1613538600000|2021-02-17 05:10:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1613538900000|2021-02-17 05:15:00|2091.5|2085.5|2092.5|2086.5|2092.5|2086.5|2091.5|2085.5|4
1613539200000|2021-02-17 05:20:00|2093|2087|2092.6|2086.6|2093|2087|2092.6|2086.6|3
1613539500000|2021-02-17 05:25:00|2092.5|2086.5|2092.6|2086.6|2092.6|2086.6|2092.5|2086.5|4
1613539800000|2021-02-17 05:30:00|2093.3|2087.3|2093.6|2087.6|2093.6|2087.6|2093.3|2087.3|5
1613540100000|2021-02-17 05:35:00|2094|2088|2094|2088|2094|2088|2093.4|2087.4|11
1613540400000|2021-02-17 05:40:00|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2093.5|2087.5|17
1613540700000|2021-02-17 05:45:00|2095.3|2089.3|2096.5|2090.5|2096.5|2090.5|2095|2089|7
1613541000000|2021-02-17 05:50:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1613541300000|2021-02-17 05:55:00|2096.1|2090.1|2095.5|2089.5|2096.4|2090.4|2095.4|2089.4|9
1613541600000|2021-02-17 06:00:00|2095.6|2089.6|2095|2089|2095.6|2089.6|2094.5|2088.5|9
1613541900000|2021-02-17 06:05:00|2094.9|2088.9|2094.5|2088.5|2094.9|2088.9|2094.5|2088.5|3
1613542200000|2021-02-17 06:10:00|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1613542500000|2021-02-17 06:15:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|7
1613542800000|2021-02-17 06:20:00|2094|2088|2094.5|2088.5|2094.6|2088.6|2094|2088|6
1613543100000|2021-02-17 06:25:00|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|5
1613543400000|2021-02-17 06:30:00|2094.3|2088.3|2095.5|2089.5|2095.6|2089.6|2094.3|2088.3|9
1613543700000|2021-02-17 06:35:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1613544600000|2021-02-17 06:50:00|2094.9|2088.9|2093.9|2087.9|2094.9|2088.9|2093.5|2087.5|7
1613544900000|2021-02-17 06:55:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1613545200000|2021-02-17 07:00:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1613545500000|2021-02-17 07:05:00|2094.1|2088.1|2094|2088|2094.1|2088.1|2094|2088|2
1613545800000|2021-02-17 07:10:00|2094.1|2088.1|2094.5|2088.5|2094.6|2088.6|2094.1|2088.1|4
1613546100000|2021-02-17 07:15:00|2094|2088|2092.5|2086.5|2094|2088|2092.5|2086.5|12
1613546400000|2021-02-17 07:20:00|2092.6|2086.6|2093.3|2087.3|2093.5|2087.5|2092.6|2086.6|10
1613546700000|2021-02-17 07:25:00|2093.1|2087.1|2092.4|2086.4|2093.1|2087.1|2092.3|2086.3|11
1613547000000|2021-02-17 07:30:00|2092.3|2086.3|2090.5|2084.5|2092.3|2086.3|2090.5|2084.5|8
1613547300000|2021-02-17 07:35:00|2090.3|2084.3|2091.6|2085.6|2091.6|2085.6|2090.3|2084.3|8
1613547600000|2021-02-17 07:40:00|2091.8|2085.8|2091.1|2085.1|2091.8|2085.8|2090.5|2084.5|10
1613547900000|2021-02-17 07:45:00|2091|2085|2090.6|2084.6|2091.1|2085.1|2090.3|2084.3|23
1613548200000|2021-02-17 07:50:00|2090.8|2084.8|2091|2085|2091|2085|2090.5|2084.5|8
1613548500000|2021-02-17 07:55:00|2090.8|2084.8|2089.5|2083.5|2091|2085|2089.3|2083.3|17
1613548800000|2021-02-17 08:00:00|2090|2084|2092.8|2086.8|2094|2088|2089.5|2083.5|44
1613549100000|2021-02-17 08:05:00|2092.5|2086.5|2091.5|2085.5|2092.8|2086.8|2091|2085|28
1613549400000|2021-02-17 08:10:00|2091.8|2085.8|2092.8|2086.8|2093.3|2087.3|2091.3|2085.3|17
1613549700000|2021-02-17 08:15:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2091|2085|9
1613550000000|2021-02-17 08:20:00|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1613550300000|2021-02-17 08:25:00|2092.5|2086.5|2092|2086|2092.5|2086.5|2091.8|2085.8|13
1613550600000|2021-02-17 08:30:00|2091.8|2085.8|2093.3|2087.3|2093.3|2087.3|2091.8|2085.8|9
1613550900000|2021-02-17 08:35:00|2093.5|2087.5|2094.3|2088.3|2094.8|2088.8|2093.3|2087.3|11
1613551200000|2021-02-17 08:40:00|2094|2088|2092.8|2086.8|2094.3|2088.3|2092.8|2086.8|24
1613551500000|2021-02-17 08:45:00|2093|2087|2091.8|2085.8|2094|2088|2091.8|2085.8|20
1613551800000|2021-02-17 08:50:00|2092.3|2086.3|2093.3|2087.3|2093.3|2087.3|2091.8|2085.8|8
1613552100000|2021-02-17 08:55:00|2093.8|2087.8|2094|2088|2094.8|2088.8|2093.8|2087.8|11
1613552400000|2021-02-17 09:00:00|2094.3|2088.3|2093.3|2087.3|2094.5|2088.5|2093.3|2087.3|23
1613552700000|2021-02-17 09:05:00|2093|2087|2092|2086|2093|2087|2091.8|2085.8|18
1613553000000|2021-02-17 09:10:00|2092.3|2086.3|2091.8|2085.8|2092.8|2086.8|2091|2085|29
1613553300000|2021-02-17 09:15:00|2091.5|2085.5|2091.3|2085.3|2091.8|2085.8|2091|2085|10
1613553600000|2021-02-17 09:20:00|2091.5|2085.5|2091.8|2085.8|2091.8|2085.8|2090|2084|16
1613553900000|2021-02-17 09:25:00|2092|2086|2091.5|2085.5|2092|2086|2091.3|2085.3|7
1613554200000|2021-02-17 09:30:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|5
1613554500000|2021-02-17 09:35:00|2091.5|2085.5|2090.8|2084.8|2091.8|2085.8|2090.5|2084.5|18
1613554800000|2021-02-17 09:40:00|2091|2085|2091.8|2085.8|2091.8|2085.8|2091|2085|6
1613555100000|2021-02-17 09:45:00|2092|2086|2091|2085|2092|2086|2090.8|2084.8|6
1613555400000|2021-02-17 09:50:00|2090.8|2084.8|2091.8|2085.8|2091.8|2085.8|2090.8|2084.8|11
1613555700000|2021-02-17 09:55:00|2091.3|2085.3|2091.3|2085.3|2091.8|2085.8|2091.3|2085.3|7
1613556000000|2021-02-17 10:00:00|2091.5|2085.5|2094.5|2088.5|2094.5|2088.5|2091.3|2085.3|19
1613556300000|2021-02-17 10:05:00|2094.8|2088.8|2093.8|2087.8|2094.8|2088.8|2093.8|2087.8|3
1613556600000|2021-02-17 10:10:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2093.8|2087.8|8
1613556900000|2021-02-17 10:15:00|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|4
1613557200000|2021-02-17 10:20:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1613557500000|2021-02-17 10:25:00|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.5|2087.5|13
1613557800000|2021-02-17 10:30:00|2094|2088|2093.3|2087.3|2094.8|2088.8|2093.3|2087.3|16
1613558100000|2021-02-17 10:35:00|2093.5|2087.5|2094.3|2088.3|2094.3|2088.3|2093.3|2087.3|7
1613558400000|2021-02-17 10:40:00|2094.5|2088.5|2095.3|2089.3|2095.3|2089.3|2094.3|2088.3|7
1613558700000|2021-02-17 10:45:00|2095|2089|2093.8|2087.8|2095|2089|2093.3|2087.3|14
1613559000000|2021-02-17 10:50:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2092.5|2086.5|8
1613559300000|2021-02-17 10:55:00|2093|2087|2093.8|2087.8|2093.8|2087.8|2092.8|2086.8|6
1613559600000|2021-02-17 11:00:00|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1613559900000|2021-02-17 11:05:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.3|2088.3|6
1613560200000|2021-02-17 11:10:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1613560500000|2021-02-17 11:15:00|2095.5|2089.5|2096.3|2090.3|2096.5|2090.5|2095.5|2089.5|9
1613560800000|2021-02-17 11:20:00|2096|2090|2096.8|2090.8|2096.8|2090.8|2095.8|2089.8|6
1613561100000|2021-02-17 11:25:00|2096.5|2090.5|2095.8|2089.8|2096.8|2090.8|2095.5|2089.5|13
1613561400000|2021-02-17 11:30:00|2096|2090|2096.3|2090.3|2096.5|2090.5|2095.8|2089.8|7
1613561700000|2021-02-17 11:35:00|2096.5|2090.5|2096.8|2090.8|2097.3|2091.3|2096.5|2090.5|6
1613562000000|2021-02-17 11:40:00|2097|2091|2097.3|2091.3|2097.5|2091.5|2097|2091|4
1613562300000|2021-02-17 11:45:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1613562600000|2021-02-17 11:50:00|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|9
1613562900000|2021-02-17 11:55:00|2097.5|2091.5|2096.8|2090.8|2097.5|2091.5|2096.8|2090.8|5
1613563200000|2021-02-17 12:00:00|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096.3|2090.3|9
1613563500000|2021-02-17 12:05:00|2097|2091|2097|2091|2097.3|2091.3|2096.5|2090.5|17
1613563800000|2021-02-17 12:10:00|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|4
1613564100000|2021-02-17 12:15:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1613564400000|2021-02-17 12:20:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2096.8|2090.8|4
1613564700000|2021-02-17 12:25:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1613565000000|2021-02-17 12:30:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|10
1613565300000|2021-02-17 12:35:00|2098.3|2092.3|2098.8|2092.8|2098.8|2092.8|2098|2092|7
1613565600000|2021-02-17 12:40:00|2099|2093|2099|2093|2099.5|2093.5|2099|2093|6
1613565900000|2021-02-17 12:45:00|2099.3|2093.3|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|9
1613566200000|2021-02-17 12:50:00|2099|2093|2103.5|2097.5|2105.3|2099.3|2099|2093|36
1613566500000|2021-02-17 12:55:00|2103.3|2097.3|2107.8|2101.8|2107.8|2101.8|2103|2097|53
1613566800000|2021-02-17 13:00:00|2107.5|2101.5|2107.3|2101.3|2107.8|2101.8|2106.3|2100.3|27
1613567100000|2021-02-17 13:05:00|2107.5|2101.5|2107.3|2101.3|2108.8|2102.8|2106.5|2100.5|31
1613567400000|2021-02-17 13:10:00|2107.5|2101.5|2108.8|2102.8|2109|2103|2107.5|2101.5|14
1613567700000|2021-02-17 13:15:00|2109|2103|2108.8|2102.8|2109.5|2103.5|2108.3|2102.3|18
1613568000000|2021-02-17 13:20:00|2108.3|2102.3|2107|2101|2108.8|2102.8|2106.5|2100.5|16
1613568300000|2021-02-17 13:25:00|2106.5|2100.5|2107.3|2101.3|2107.3|2101.3|2106.5|2100.5|10
1613568600000|2021-02-17 13:30:00|2107.5|2101.5|2107.8|2101.8|2108|2102|2106.5|2100.5|26
1613568900000|2021-02-17 13:35:00|2108|2102|2110.3|2104.3|2110.5|2104.5|2107.8|2101.8|26
1613569200000|2021-02-17 13:40:00|2110.5|2104.5|2109.8|2103.8|2110.8|2104.8|2109.3|2103.3|20
1613569500000|2021-02-17 13:45:00|2109.3|2103.3|2107.8|2101.8|2109.5|2103.5|2106.8|2100.8|30
1613569800000|2021-02-17 13:50:00|2108|2102|2107.8|2101.8|2109.8|2103.8|2107.5|2101.5|17
1613570100000|2021-02-17 13:55:00|2107.5|2101.5|2105.8|2099.8|2107.8|2101.8|2105.5|2099.5|17
1613570400000|2021-02-17 14:00:00|2105.3|2099.3|2105.8|2099.8|2106.8|2100.8|2104.8|2098.8|41
1613570700000|2021-02-17 14:05:00|2105.5|2099.5|2105.3|2099.3|2105.8|2099.8|2104.5|2098.5|13
1613571000000|2021-02-17 14:10:00|2105|2099|2104.3|2098.3|2106|2100|2101.3|2095.3|49
1613571300000|2021-02-17 14:15:00|2104|2098|2106.8|2100.8|2106.8|2100.8|2104|2098|14
1613571600000|2021-02-17 14:20:00|2106.5|2100.5|2106.8|2100.8|2107|2101|2104.8|2098.8|23
1613571900000|2021-02-17 14:25:00|2107|2101|2107|2101|2107.8|2101.8|2106.8|2100.8|26
1613572200000|2021-02-17 14:30:00|2106.3|2100.3|2108|2102|2108|2102|2106|2100|38
1613572500000|2021-02-17 14:35:00|2107.8|2101.8|2107.8|2101.8|2108.3|2102.3|2107|2101|39
1613572800000|2021-02-17 14:40:00|2107.5|2101.5|2110.3|2104.3|2110.5|2104.5|2107|2101|36
1613573100000|2021-02-17 14:45:00|2110.5|2104.5|2110.8|2104.8|2111.8|2105.8|2110|2104|37
1613573400000|2021-02-17 14:50:00|2111|2105|2110.3|2104.3|2111.5|2105.5|2110|2104|30
1613573700000|2021-02-17 14:55:00|2110.5|2104.5|2111.3|2105.3|2111.8|2105.8|2109.8|2103.8|24
1613574000000|2021-02-17 15:00:00|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2110.8|2104.8|14
1613574300000|2021-02-17 15:05:00|2111|2105|2109.8|2103.8|2111|2105|2109.3|2103.3|33
1613574600000|2021-02-17 15:10:00|2110|2104|2114.5|2108.5|2116|2110|2110|2104|63
1613574900000|2021-02-17 15:15:00|2114.8|2108.8|2110.5|2104.5|2114.8|2108.8|2110.5|2104.5|51
1613575200000|2021-02-17 15:20:00|2110.8|2104.8|2107.8|2101.8|2111.3|2105.3|2106.5|2100.5|48
1613575500000|2021-02-17 15:25:00|2108|2102|2109|2103|2109.5|2103.5|2107|2101|28
1613575800000|2021-02-17 15:30:00|2108.8|2102.8|2106|2100|2109.8|2103.8|2105.5|2099.5|39
1613576100000|2021-02-17 15:35:00|2105.8|2099.8|2104.3|2098.3|2105.8|2099.8|2104.3|2098.3|26
1613576400000|2021-02-17 15:40:00|2103.8|2097.8|2104.8|2098.8|2105.3|2099.3|2101.5|2095.5|43
1613576700000|2021-02-17 15:45:00|2105|2099|2105.8|2099.8|2105.8|2099.8|2104.5|2098.5|15
1613577000000|2021-02-17 15:50:00|2105.5|2099.5|2104.8|2098.8|2105.5|2099.5|2103.8|2097.8|19
1613577300000|2021-02-17 15:55:00|2105|2099|2104.8|2098.8|2105.5|2099.5|2103.8|2097.8|16
1613577600000|2021-02-17 16:00:00|2104.5|2098.5|2105|2099|2105.5|2099.5|2104|2098|24
1613577900000|2021-02-17 16:05:00|2105.3|2099.3|2107|2101|2107|2101|2105|2099|18
1613578200000|2021-02-17 16:10:00|2106.8|2100.8|2108.8|2102.8|2109.3|2103.3|2106.5|2100.5|31
1613578500000|2021-02-17 16:15:00|2109|2103|2108.5|2102.5|2109.5|2103.5|2108|2102|21
1613578800000|2021-02-17 16:20:00|2108.3|2102.3|2111.3|2105.3|2112.8|2106.8|2108.3|2102.3|53
1613579100000|2021-02-17 16:25:00|2111.5|2105.5|2115.8|2109.8|2116|2110|2111.5|2105.5|44
1613579400000|2021-02-17 16:30:00|2115.5|2109.5|2115.5|2109.5|2119.8|2113.8|2115|2109|116
1613579700000|2021-02-17 16:35:00|2115.3|2109.3|2115.3|2109.3|2116.8|2110.8|2114.3|2108.3|33
1613580000000|2021-02-17 16:40:00|2115|2109|2116.8|2110.8|2116.8|2110.8|2114.3|2108.3|20
1613580300000|2021-02-17 16:45:00|2117|2111|2117.5|2111.5|2118.3|2112.3|2115.5|2109.5|23
1613580600000|2021-02-17 16:50:00|2118.3|2112.3|2118.5|2112.5|2119.3|2113.3|2117.8|2111.8|22
1613580900000|2021-02-17 16:55:00|2118.3|2112.3|2119.8|2113.8|2119.8|2113.8|2117.3|2111.3|11
1613581200000|2021-02-17 17:00:00|2119.5|2113.5|2117.8|2111.8|2119.5|2113.5|2117.5|2111.5|14
1613581500000|2021-02-17 17:05:00|2118|2112|2118|2112|2118.3|2112.3|2117.8|2111.8|7
1613582100000|2021-02-17 17:15:00|2118.3|2112.3|2117.5|2111.5|2119|2113|2117.5|2111.5|10
1613582400000|2021-02-17 17:20:00|2117.8|2111.8|2118.3|2112.3|2118.3|2112.3|2117.8|2111.8|2
1613582700000|2021-02-17 17:25:00|2118|2112|2119.8|2113.8|2119.8|2113.8|2117.8|2111.8|10
1613583000000|2021-02-17 17:30:00|2119.5|2113.5|2118|2112|2119.5|2113.5|2117.5|2111.5|10
1613583300000|2021-02-17 17:35:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1613583600000|2021-02-17 17:40:00|2118.5|2112.5|2119.5|2113.5|2119.5|2113.5|2118.5|2112.5|4
1613583900000|2021-02-17 17:45:00|2119.3|2113.3|2118|2112|2119.3|2113.3|2117.5|2111.5|15
1613584200000|2021-02-17 17:50:00|2118.3|2112.3|2117.8|2111.8|2118.3|2112.3|2117.5|2111.5|11
1613584500000|2021-02-17 17:55:00|2118|2112|2118.3|2112.3|2118.3|2112.3|2118|2112|10
1613610000000|2021-02-18 01:00:00|2126.3|2120.3|2134.9|2128.9|2135.3|2129.3|2125.8|2119.8|112
1613610300000|2021-02-18 01:05:00|2134.8|2128.8|2130.9|2124.9|2134.8|2128.8|2129.9|2123.9|82
1613610600000|2021-02-18 01:10:00|2130.8|2124.8|2122.5|2116.5|2130.8|2124.8|2119|2113|143
1613610900000|2021-02-18 01:15:00|2122.6|2116.6|2125.6|2119.6|2125.9|2119.9|2120.6|2114.6|109
1613611200000|2021-02-18 01:20:00|2124.5|2118.5|2125.4|2119.4|2126.5|2120.5|2123.8|2117.8|59
1613611500000|2021-02-18 01:25:00|2125.5|2119.5|2129|2123|2131.4|2125.4|2125.4|2119.4|52
1613611800000|2021-02-18 01:30:00|2129.3|2123.3|2126.5|2120.5|2129.3|2123.3|2126.5|2120.5|37
1613612100000|2021-02-18 01:35:00|2126.4|2120.4|2125.1|2119.1|2126.4|2120.4|2123.3|2117.3|63
1613612400000|2021-02-18 01:40:00|2125|2119|2123.6|2117.6|2125|2119|2122.5|2116.5|52
1613612700000|2021-02-18 01:45:00|2123.5|2117.5|2125.8|2119.8|2126|2120|2123.1|2117.1|90
1613613000000|2021-02-18 01:50:00|2126.3|2120.3|2129.8|2123.8|2129.8|2123.8|2126.3|2120.3|55
1613613300000|2021-02-18 01:55:00|2130.1|2124.1|2127.3|2121.3|2131.1|2125.1|2125.8|2119.8|79
1613613600000|2021-02-18 02:00:00|2127|2121|2128.3|2122.3|2129.9|2123.9|2125.6|2119.6|71
1613613900000|2021-02-18 02:05:00|2128.1|2122.1|2128.3|2122.3|2130|2124|2127.4|2121.4|52
1613614200000|2021-02-18 02:10:00|2128.5|2122.5|2122.1|2116.1|2128.8|2122.8|2121.4|2115.4|90
1613614500000|2021-02-18 02:15:00|2122.4|2116.4|2126.8|2120.8|2126.9|2120.9|2122.4|2116.4|18
1613614800000|2021-02-18 02:20:00|2127|2121|2127.8|2121.8|2128.6|2122.6|2127|2121|11
1613615100000|2021-02-18 02:25:00|2128.6|2122.6|2128.8|2122.8|2128.8|2122.8|2128.6|2122.6|2
1613615400000|2021-02-18 02:30:00|2129.3|2123.3|2120.6|2114.6|2129.3|2123.3|2120.3|2114.3|153
1613615700000|2021-02-18 02:35:00|2120.8|2114.8|2121.5|2115.5|2121.5|2115.5|2118.9|2112.9|35
1613616000000|2021-02-18 02:40:00|2121.8|2115.8|2126|2120|2126.9|2120.9|2121.8|2115.8|71
1613616300000|2021-02-18 02:45:00|2125.8|2119.8|2127.4|2121.4|2127.5|2121.5|2125.5|2119.5|26
1613616600000|2021-02-18 02:50:00|2127.3|2121.3|2129|2123|2130|2124|2126.3|2120.3|61
1613616900000|2021-02-18 02:55:00|2129.3|2123.3|2129.3|2123.3|2130|2124|2128.3|2122.3|26
1613617200000|2021-02-18 03:00:00|2129.4|2123.4|2130.5|2124.5|2130.6|2124.6|2129|2123|17
1613617500000|2021-02-18 03:05:00|2130.8|2124.8|2130|2124|2130.8|2124.8|2128.9|2122.9|35
1613617800000|2021-02-18 03:10:00|2130.3|2124.3|2128.5|2122.5|2130.8|2124.8|2128.5|2122.5|22
1613618100000|2021-02-18 03:15:00|2128.8|2122.8|2128|2122|2129|2123|2126.9|2120.9|40
1613618400000|2021-02-18 03:20:00|2127.9|2121.9|2126|2120|2127.9|2121.9|2126|2120|25
1613618700000|2021-02-18 03:25:00|2126.3|2120.3|2125.6|2119.6|2127|2121|2125.5|2119.5|21
1613619000000|2021-02-18 03:30:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125.3|2119.3|10
1613619300000|2021-02-18 03:35:00|2126.4|2120.4|2126.9|2120.9|2126.9|2120.9|2126.3|2120.3|5
1613619900000|2021-02-18 03:45:00|2127.1|2121.1|2127.8|2121.8|2127.9|2121.9|2127.1|2121.1|9
1613620200000|2021-02-18 03:50:00|2127.9|2121.9|2127.8|2121.8|2127.9|2121.9|2127.8|2121.8|2
1613620500000|2021-02-18 03:55:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1613620800000|2021-02-18 04:00:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1613621700000|2021-02-18 04:15:00|2128.1|2122.1|2128.3|2122.3|2128.3|2122.3|2128.1|2122.1|2
1613622000000|2021-02-18 04:20:00|2128.5|2122.5|2129|2123|2129|2123|2128.5|2122.5|3
1613622900000|2021-02-18 04:35:00|2129.3|2123.3|2131.8|2125.8|2131.8|2125.8|2129.3|2123.3|5
1613623200000|2021-02-18 04:40:00|2131.6|2125.6|2132.3|2126.3|2132.3|2126.3|2131.6|2125.6|3
1613623500000|2021-02-18 04:45:00|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1613624400000|2021-02-18 05:00:00|2132.3|2126.3|2131.8|2125.8|2132.3|2126.3|2130.5|2124.5|10
1613624700000|2021-02-18 05:05:00|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1613625000000|2021-02-18 05:10:00|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.6|2125.6|5
1613625300000|2021-02-18 05:15:00|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.1|2126.1|5
1613626200000|2021-02-18 05:30:00|2132.9|2126.9|2132.4|2126.4|2134|2128|2131|2125|51
1613626500000|2021-02-18 05:35:00|2132.5|2126.5|2133.3|2127.3|2134|2128|2132.5|2126.5|54
1613626800000|2021-02-18 05:40:00|2133.5|2127.5|2135.5|2129.5|2135.5|2129.5|2132.6|2126.6|60
1613627100000|2021-02-18 05:45:00|2135.6|2129.6|2134.4|2128.4|2135.8|2129.8|2133.5|2127.5|68
1613627400000|2021-02-18 05:50:00|2134.6|2128.6|2134.9|2128.9|2135.6|2129.6|2134.4|2128.4|65
1613627700000|2021-02-18 05:55:00|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.1|2128.1|18
1613628000000|2021-02-18 06:00:00|2134.8|2128.8|2134.4|2128.4|2134.9|2128.9|2134.1|2128.1|8
1613628300000|2021-02-18 06:05:00|2134.1|2128.1|2134|2128|2134.1|2128.1|2133.1|2127.1|11
1613628600000|2021-02-18 06:10:00|2132.9|2126.9|2133.8|2127.8|2133.9|2127.9|2132.5|2126.5|18
1613628900000|2021-02-18 06:15:00|2133.9|2127.9|2135.1|2129.1|2135.1|2129.1|2133.9|2127.9|25
1613629200000|2021-02-18 06:20:00|2135.3|2129.3|2134.9|2128.9|2135.3|2129.3|2134.1|2128.1|14
1613629500000|2021-02-18 06:25:00|2135|2129|2135.8|2129.8|2135.8|2129.8|2135|2129|5
1613629800000|2021-02-18 06:30:00|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136|2130|9
1613630100000|2021-02-18 06:35:00|2136.8|2130.8|2137.1|2131.1|2137.8|2131.8|2136.8|2130.8|10
1613630400000|2021-02-18 06:40:00|2137.3|2131.3|2138.8|2132.8|2139|2133|2137|2131|24
1613630700000|2021-02-18 06:45:00|2139|2133|2140.1|2134.1|2140.8|2134.8|2138.9|2132.9|81
1613631000000|2021-02-18 06:50:00|2139.6|2133.6|2136.8|2130.8|2139.6|2133.6|2136.3|2130.3|53
1613631300000|2021-02-18 06:55:00|2136.9|2130.9|2139.1|2133.1|2140.1|2134.1|2136.9|2130.9|47
1613631600000|2021-02-18 07:00:00|2138.9|2132.9|2139|2133|2140.1|2134.1|2138.9|2132.9|11
1613631900000|2021-02-18 07:05:00|2139.3|2133.3|2138.5|2132.5|2139.5|2133.5|2138.5|2132.5|8
1613632200000|2021-02-18 07:10:00|2138.3|2132.3|2139|2133|2139.1|2133.1|2137.4|2131.4|15
1613632500000|2021-02-18 07:15:00|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|6
1613632800000|2021-02-18 07:20:00|2139.1|2133.1|2138.9|2132.9|2139.9|2133.9|2138.8|2132.8|11
1613633100000|2021-02-18 07:25:00|2139|2133|2138.4|2132.4|2139.1|2133.1|2138.4|2132.4|6
1613633400000|2021-02-18 07:30:00|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2136.5|2130.5|27
1613633700000|2021-02-18 07:35:00|2138.1|2132.1|2140.9|2134.9|2141.3|2135.3|2138.1|2132.1|41
1613634000000|2021-02-18 07:40:00|2141.3|2135.3|2142.9|2136.9|2142.9|2136.9|2140|2134|26
1613634300000|2021-02-18 07:45:00|2142.8|2136.8|2142.6|2136.6|2143.6|2137.6|2141.8|2135.8|32
1613634600000|2021-02-18 07:50:00|2142.5|2136.5|2143.8|2137.8|2145.5|2139.5|2142|2136|27
1613634900000|2021-02-18 07:55:00|2143.9|2137.9|2145|2139|2145|2139|2143.3|2137.3|24
1613635200000|2021-02-18 08:00:00|2145.3|2139.3|2147.3|2141.3|2147.5|2141.5|2143.5|2137.5|42
1613635500000|2021-02-18 08:05:00|2147.5|2141.5|2147.5|2141.5|2149.3|2143.3|2146.5|2140.5|59
1613635800000|2021-02-18 08:10:00|2147.8|2141.8|2147.8|2141.8|2148|2142|2146|2140|18
1613636100000|2021-02-18 08:15:00|2148|2142|2145.8|2139.8|2148|2142|2145.8|2139.8|15
1613636400000|2021-02-18 08:20:00|2145.5|2139.5|2146.8|2140.8|2147.5|2141.5|2144.5|2138.5|25
1613636700000|2021-02-18 08:25:00|2147|2141|2147.8|2141.8|2147.8|2141.8|2147|2141|14
1613637000000|2021-02-18 08:30:00|2147.5|2141.5|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|14
1613637300000|2021-02-18 08:35:00|2147|2141|2144.8|2138.8|2147.3|2141.3|2144.8|2138.8|21
1613637600000|2021-02-18 08:40:00|2145|2139|2147|2141|2147|2141|2144.3|2138.3|17
1613637900000|2021-02-18 08:45:00|2147.3|2141.3|2148.3|2142.3|2148.3|2142.3|2147.3|2141.3|21
1613638200000|2021-02-18 08:50:00|2148.5|2142.5|2155|2149|2159.5|2153.5|2148.5|2142.5|65
1613638500000|2021-02-18 08:55:00|2155.3|2149.3|2156.8|2150.8|2156.8|2150.8|2151.3|2145.3|51
1613638800000|2021-02-18 09:00:00|2156.5|2150.5|2155.3|2149.3|2156.8|2150.8|2155.3|2149.3|24
1613639100000|2021-02-18 09:05:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|16
1613639400000|2021-02-18 09:10:00|2156.5|2150.5|2165.3|2159.3|2165.5|2159.5|2156.5|2150.5|56
1613639700000|2021-02-18 09:15:00|2165|2159|2161.8|2155.8|2165|2159|2161.3|2155.3|29
1613640000000|2021-02-18 09:20:00|2162|2156|2160.8|2154.8|2162|2156|2158|2152|63
1613640300000|2021-02-18 09:25:00|2161|2155|2159.8|2153.8|2162|2156|2158.5|2152.5|42
1613640600000|2021-02-18 09:30:00|2160|2154|2160.3|2154.3|2160.3|2154.3|2158.5|2152.5|17
1613640900000|2021-02-18 09:35:00|2160.5|2154.5|2162.3|2156.3|2162.5|2156.5|2160.3|2154.3|22
1613641200000|2021-02-18 09:40:00|2162|2156|2162.3|2156.3|2163.3|2157.3|2161.5|2155.5|30
1613641500000|2021-02-18 09:45:00|2162.5|2156.5|2161.8|2155.8|2162.8|2156.8|2161.5|2155.5|12
1613641800000|2021-02-18 09:50:00|2162|2156|2161|2155|2162.3|2156.3|2160.3|2154.3|37
1613642100000|2021-02-18 09:55:00|2161.3|2155.3|2164.8|2158.8|2164.8|2158.8|2161.3|2155.3|23
1613642400000|2021-02-18 10:00:00|2165|2159|2165.3|2159.3|2166.3|2160.3|2164.8|2158.8|31
1613642700000|2021-02-18 10:05:00|2165.5|2159.5|2165|2159|2165.8|2159.8|2164.5|2158.5|25
1613643000000|2021-02-18 10:10:00|2164.8|2158.8|2166.3|2160.3|2168|2162|2164.8|2158.8|41
1613643300000|2021-02-18 10:15:00|2166|2160|2167|2161|2167|2161|2165.8|2159.8|15
1613643600000|2021-02-18 10:20:00|2166.8|2160.8|2166.8|2160.8|2168.5|2162.5|2166.8|2160.8|20
1613643900000|2021-02-18 10:25:00|2166.5|2160.5|2166.8|2160.8|2167.5|2161.5|2164.8|2158.8|25
1613644200000|2021-02-18 10:30:00|2166.5|2160.5|2166.8|2160.8|2167.5|2161.5|2166.5|2160.5|14
1613644500000|2021-02-18 10:35:00|2167|2161|2165|2159|2167|2161|2164.5|2158.5|11
1613644800000|2021-02-18 10:40:00|2164.8|2158.8|2164.3|2158.3|2165.3|2159.3|2164|2158|21
1613645100000|2021-02-18 10:45:00|2164|2158|2161.5|2155.5|2164.3|2158.3|2161|2155|23
1613645400000|2021-02-18 10:50:00|2161.8|2155.8|2161|2155|2162.3|2156.3|2160.5|2154.5|25
1613645700000|2021-02-18 10:55:00|2161.3|2155.3|2162.5|2156.5|2163|2157|2159.8|2153.8|44
1613646000000|2021-02-18 11:00:00|2162.3|2156.3|2161.8|2155.8|2163.3|2157.3|2161.5|2155.5|24
1613646300000|2021-02-18 11:05:00|2162|2156|2162.8|2156.8|2163.5|2157.5|2162|2156|10
1613646600000|2021-02-18 11:10:00|2162.5|2156.5|2160.3|2154.3|2162.5|2156.5|2158.3|2152.3|33
1613646900000|2021-02-18 11:15:00|2159.8|2153.8|2159.5|2153.5|2161.5|2155.5|2159|2153|32
1613647200000|2021-02-18 11:20:00|2159.8|2153.8|2162.5|2156.5|2162.5|2156.5|2159.8|2153.8|15
1613647500000|2021-02-18 11:25:00|2162.3|2156.3|2160.5|2154.5|2162.5|2156.5|2160.5|2154.5|22
1613647800000|2021-02-18 11:30:00|2160.3|2154.3|2161.8|2155.8|2161.8|2155.8|2160|2154|17
1613648100000|2021-02-18 11:35:00|2161.5|2155.5|2163|2157|2163|2157|2161.3|2155.3|19
1613648400000|2021-02-18 11:40:00|2162.8|2156.8|2162.8|2156.8|2163.8|2157.8|2162.5|2156.5|13
1613648700000|2021-02-18 11:45:00|2163|2157|2164|2158|2164|2158|2162.8|2156.8|12
1613649000000|2021-02-18 11:50:00|2164.3|2158.3|2163.3|2157.3|2164.8|2158.8|2163.3|2157.3|19
1613649300000|2021-02-18 11:55:00|2163.5|2157.5|2165.3|2159.3|2166.3|2160.3|2163.5|2157.5|22
1613649600000|2021-02-18 12:00:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2164.8|2158.8|25
1613649900000|2021-02-18 12:05:00|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.5|2158.5|6
1613650200000|2021-02-18 12:10:00|2165|2159|2164.8|2158.8|2165.5|2159.5|2164.8|2158.8|5
1613650500000|2021-02-18 12:15:00|2164.5|2158.5|2163.8|2157.8|2164.8|2158.8|2163.8|2157.8|5
1613650800000|2021-02-18 12:20:00|2163.5|2157.5|2162.8|2156.8|2163.8|2157.8|2162.5|2156.5|6
1613651100000|2021-02-18 12:25:00|2162.5|2156.5|2164.3|2158.3|2164.5|2158.5|2162.3|2156.3|24
1613651400000|2021-02-18 12:30:00|2164.5|2158.5|2167|2161|2167|2161|2164.3|2158.3|16
1613651700000|2021-02-18 12:35:00|2166.8|2160.8|2169.5|2163.5|2169.8|2163.8|2166.5|2160.5|26
1613652000000|2021-02-18 12:40:00|2169.3|2163.3|2163.8|2157.8|2169.3|2163.3|2163.8|2157.8|28
1613652300000|2021-02-18 12:45:00|2164|2158|2166|2160|2166.8|2160.8|2163.8|2157.8|18
1613652600000|2021-02-18 12:50:00|2165.8|2159.8|2165|2159|2165.8|2159.8|2165|2159|9
1613652900000|2021-02-18 12:55:00|2165.3|2159.3|2163.8|2157.8|2165.8|2159.8|2163|2157|42
1613653200000|2021-02-18 13:00:00|2163.5|2157.5|2164.3|2158.3|2164.5|2158.5|2162.3|2156.3|65
1613653500000|2021-02-18 13:05:00|2164.5|2158.5|2162.8|2156.8|2167.3|2161.3|2162.5|2156.5|51
1613653800000|2021-02-18 13:10:00|2162.5|2156.5|2161.8|2155.8|2162.8|2156.8|2160.8|2154.8|59
1613654100000|2021-02-18 13:15:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2160.8|2154.8|34
1613654400000|2021-02-18 13:20:00|2162.5|2156.5|2162.3|2156.3|2162.8|2156.8|2162|2156|14
1613654700000|2021-02-18 13:25:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2161.5|2155.5|22
1613655000000|2021-02-18 13:30:00|2162|2156|2162.5|2156.5|2162.8|2156.8|2161.3|2155.3|28
1613655300000|2021-02-18 13:35:00|2162.3|2156.3|2162.5|2156.5|2162.8|2156.8|2161.8|2155.8|22
1613655600000|2021-02-18 13:40:00|2162.3|2156.3|2162.3|2156.3|2162.8|2156.8|2161.5|2155.5|22
1613655900000|2021-02-18 13:45:00|2162|2156|2162.8|2156.8|2163|2157|2161|2155|34
1613656200000|2021-02-18 13:50:00|2163|2157|2159|2153|2163|2157|2157|2151|69
1613656500000|2021-02-18 13:55:00|2158.8|2152.8|2157.8|2151.8|2161.8|2155.8|2157.8|2151.8|52
1613656800000|2021-02-18 14:00:00|2158|2152|2152.3|2146.3|2158|2152|2152.3|2146.3|83
1613657100000|2021-02-18 14:05:00|2152|2146|2154.3|2148.3|2154.8|2148.8|2151.5|2145.5|73
1613657400000|2021-02-18 14:10:00|2154.5|2148.5|2147.5|2141.5|2154.8|2148.8|2147.3|2141.3|52
1613657700000|2021-02-18 14:15:00|2147.8|2141.8|2146.5|2140.5|2148.5|2142.5|2145|2139|69
1613658000000|2021-02-18 14:20:00|2146.3|2140.3|2150.5|2144.5|2150.5|2144.5|2145.3|2139.3|47
1613658300000|2021-02-18 14:25:00|2150.8|2144.8|2152|2146|2153|2147|2150|2144|72
1613658600000|2021-02-18 14:30:00|2152.3|2146.3|2152.3|2146.3|2152.5|2146.5|2148.5|2142.5|62
1613658900000|2021-02-18 14:35:00|2152|2146|2148.3|2142.3|2153|2147|2148|2142|79
1613659200000|2021-02-18 14:40:00|2148|2142|2149|2143|2149.8|2143.8|2145.8|2139.8|75
1613659500000|2021-02-18 14:45:00|2148.8|2142.8|2149.5|2143.5|2151.5|2145.5|2147.8|2141.8|71
1613659800000|2021-02-18 14:50:00|2148.8|2142.8|2150.5|2144.5|2150.8|2144.8|2145.3|2139.3|88
1613660100000|2021-02-18 14:55:00|2150.3|2144.3|2151.3|2145.3|2152.3|2146.3|2150.3|2144.3|47
1613660400000|2021-02-18 15:00:00|2151.5|2145.5|2150.3|2144.3|2151.5|2145.5|2148.5|2142.5|60
1613660700000|2021-02-18 15:05:00|2150|2144|2147.8|2141.8|2150|2144|2147|2141|23
1613661000000|2021-02-18 15:10:00|2147.5|2141.5|2146.5|2140.5|2147.8|2141.8|2146.3|2140.3|27
1613661300000|2021-02-18 15:15:00|2146.3|2140.3|2145.5|2139.5|2146.3|2140.3|2145.3|2139.3|28
1613661600000|2021-02-18 15:20:00|2145.3|2139.3|2140.5|2134.5|2145.3|2139.3|2140.5|2134.5|52
1613661900000|2021-02-18 15:25:00|2140.3|2134.3|2145.5|2139.5|2146.8|2140.8|2139.5|2133.5|84
1613662200000|2021-02-18 15:30:00|2145.3|2139.3|2140.8|2134.8|2146.3|2140.3|2139.3|2133.3|60
1613662500000|2021-02-18 15:35:00|2140.5|2134.5|2141.8|2135.8|2144.3|2138.3|2140.3|2134.3|58
1613662800000|2021-02-18 15:40:00|2141.5|2135.5|2142.8|2136.8|2143.8|2137.8|2140.8|2134.8|35
1613663100000|2021-02-18 15:45:00|2142.5|2136.5|2143.5|2137.5|2143.8|2137.8|2141.3|2135.3|24
1613663400000|2021-02-18 15:50:00|2143.3|2137.3|2148.3|2142.3|2149|2143|2141.8|2135.8|57
1613663700000|2021-02-18 15:55:00|2148|2142|2145.5|2139.5|2148.3|2142.3|2145.3|2139.3|32
1613664000000|2021-02-18 16:00:00|2145.8|2139.8|2147.8|2141.8|2147.8|2141.8|2145.8|2139.8|25
1613664300000|2021-02-18 16:05:00|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|24
1613664600000|2021-02-18 16:10:00|2147|2141|2143|2137|2147|2141|2142.5|2136.5|32
1613664900000|2021-02-18 16:15:00|2142.8|2136.8|2142.5|2136.5|2144|2138|2141.3|2135.3|30
1613665200000|2021-02-18 16:20:00|2142.8|2136.8|2144.5|2138.5|2146|2140|2142.3|2136.3|37
1613665500000|2021-02-18 16:25:00|2144.8|2138.8|2138.8|2132.8|2144.8|2138.8|2138.5|2132.5|35
1613665800000|2021-02-18 16:30:00|2139|2133|2142|2136|2142.3|2136.3|2138.8|2132.8|80
1613666100000|2021-02-18 16:35:00|2141.8|2135.8|2140.5|2134.5|2142.3|2136.3|2140.5|2134.5|34
1613666400000|2021-02-18 16:40:00|2140.3|2134.3|2140.5|2134.5|2141.5|2135.5|2140.3|2134.3|12
1613666700000|2021-02-18 16:45:00|2140.3|2134.3|2140.8|2134.8|2140.8|2134.8|2138.5|2132.5|19
1613667000000|2021-02-18 16:50:00|2141|2135|2142.3|2136.3|2142.3|2136.3|2140.8|2134.8|13
1613667300000|2021-02-18 16:55:00|2142.5|2136.5|2145|2139|2145.3|2139.3|2142.3|2136.3|24
1613667600000|2021-02-18 17:00:00|2144.8|2138.8|2144|2138|2144.8|2138.8|2143.5|2137.5|13
1613667900000|2021-02-18 17:05:00|2144.3|2138.3|2144.8|2138.8|2145|2139|2143.8|2137.8|11
1613668200000|2021-02-18 17:10:00|2145|2139|2145.8|2139.8|2146|2140|2145|2139|6
1613668500000|2021-02-18 17:15:00|2146|2140|2143.8|2137.8|2146.5|2140.5|2143.8|2137.8|12
1613668800000|2021-02-18 17:20:00|2144.3|2138.3|2143.5|2137.5|2144.5|2138.5|2143.3|2137.3|7
1613669100000|2021-02-18 17:25:00|2144|2138|2147.3|2141.3|2147.8|2141.8|2144|2138|14
1613669400000|2021-02-18 17:30:00|2147|2141|2146.8|2140.8|2147|2141|2145.5|2139.5|14
1613669700000|2021-02-18 17:35:00|2147|2141|2146|2140|2147.3|2141.3|2145.3|2139.3|12
1613670000000|2021-02-18 17:40:00|2146.3|2140.3|2145.5|2139.5|2146.5|2140.5|2144.8|2138.8|10
1613670300000|2021-02-18 17:45:00|2145.3|2139.3|2144|2138|2145.3|2139.3|2144|2138|9
1613670600000|2021-02-18 17:50:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.3|2137.3|3
1613670900000|2021-02-18 17:55:00|2143.8|2137.8|2139.8|2133.8|2144|2138|2139.8|2133.8|10
1613696400000|2021-02-19 01:00:00|2142.8|2136.8|2140.3|2134.3|2143|2137|2139.8|2133.8|27
1613696700000|2021-02-19 01:05:00|2140.5|2134.5|2138.5|2132.5|2140.8|2134.8|2138.5|2132.5|39
1613697000000|2021-02-19 01:10:00|2138.1|2132.1|2139.6|2133.6|2140.6|2134.6|2138.1|2132.1|43
1613697300000|2021-02-19 01:15:00|2139.8|2133.8|2143.3|2137.3|2143.8|2137.8|2139.8|2133.8|27
1613697600000|2021-02-19 01:20:00|2142.9|2136.9|2143.1|2137.1|2145.8|2139.8|2141.4|2135.4|45
1613697900000|2021-02-19 01:25:00|2143|2137|2140.1|2134.1|2143|2137|2140|2134|34
1613698200000|2021-02-19 01:30:00|2140|2134|2140|2134|2142.6|2136.6|2138.5|2132.5|69
1613698500000|2021-02-19 01:35:00|2139.9|2133.9|2136.5|2130.5|2140.3|2134.3|2136.5|2130.5|61
1613698800000|2021-02-19 01:40:00|2136.8|2130.8|2137|2131|2139|2133|2136.8|2130.8|43
1613699100000|2021-02-19 01:45:00|2137.3|2131.3|2137.3|2131.3|2137.9|2131.9|2135.8|2129.8|37
1613699400000|2021-02-19 01:50:00|2137.1|2131.1|2138.6|2132.6|2139.1|2133.1|2137.1|2131.1|30
1613699700000|2021-02-19 01:55:00|2138.5|2132.5|2138.1|2132.1|2138.8|2132.8|2137.6|2131.6|27
1613700000000|2021-02-19 02:00:00|2138.4|2132.4|2138.4|2132.4|2139.5|2133.5|2137.9|2131.9|28
1613700300000|2021-02-19 02:05:00|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2137.6|2131.6|5
1613700600000|2021-02-19 02:10:00|2138.1|2132.1|2136|2130|2138.1|2132.1|2135.5|2129.5|28
1613700900000|2021-02-19 02:15:00|2135.9|2129.9|2136|2130|2136.3|2130.3|2135.8|2129.8|10
1613701200000|2021-02-19 02:20:00|2136.1|2130.1|2135.8|2129.8|2137|2131|2135.8|2129.8|8
1613701500000|2021-02-19 02:25:00|2135.6|2129.6|2135.8|2129.8|2136.6|2130.6|2135.6|2129.6|9
1613701800000|2021-02-19 02:30:00|2135.9|2129.9|2135.9|2129.9|2136.6|2130.6|2134.9|2128.9|26
1613702100000|2021-02-19 02:35:00|2136|2130|2134.3|2128.3|2137|2131|2134.3|2128.3|31
1613702400000|2021-02-19 02:40:00|2134|2128|2131.8|2125.8|2134|2128|2130.4|2124.4|59
1613702700000|2021-02-19 02:45:00|2132|2126|2133.5|2127.5|2134.1|2128.1|2131.8|2125.8|38
1613703000000|2021-02-19 02:50:00|2133.6|2127.6|2132.6|2126.6|2135.3|2129.3|2132.3|2126.3|26
1613703300000|2021-02-19 02:55:00|2132.9|2126.9|2132.5|2126.5|2133.5|2127.5|2132.5|2126.5|26
1613703600000|2021-02-19 03:00:00|2132.3|2126.3|2133.8|2127.8|2134.5|2128.5|2131.8|2125.8|16
1613703900000|2021-02-19 03:05:00|2133|2127|2133.9|2127.9|2134.8|2128.8|2132.8|2126.8|26
1613704200000|2021-02-19 03:10:00|2133.8|2127.8|2133.6|2127.6|2133.8|2127.8|2133.6|2127.6|2
1613704500000|2021-02-19 03:15:00|2134|2128|2133.5|2127.5|2134|2128|2133|2127|18
1613704800000|2021-02-19 03:20:00|2133.3|2127.3|2133.5|2127.5|2133.9|2127.9|2133|2127|14
1613705100000|2021-02-19 03:25:00|2133.8|2127.8|2134.8|2128.8|2134.8|2128.8|2133.5|2127.5|6
1613705400000|2021-02-19 03:30:00|2134.6|2128.6|2133.5|2127.5|2134.6|2128.6|2133.5|2127.5|4
1613705700000|2021-02-19 03:35:00|2133.8|2127.8|2134.5|2128.5|2134.5|2128.5|2133.8|2127.8|5
1613706000000|2021-02-19 03:40:00|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134|2128|4
1613706900000|2021-02-19 03:55:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1613707200000|2021-02-19 04:00:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1613708400000|2021-02-19 04:20:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|3
1613708700000|2021-02-19 04:25:00|2132.8|2126.8|2131.6|2125.6|2133|2127|2131.1|2125.1|7
1613709000000|2021-02-19 04:30:00|2131.9|2125.9|2132.8|2126.8|2132.8|2126.8|2131.9|2125.9|4
1613709300000|2021-02-19 04:35:00|2133|2127|2134.4|2128.4|2134.4|2128.4|2133|2127|6
1613709600000|2021-02-19 04:40:00|2134.5|2128.5|2135.9|2129.9|2136.3|2130.3|2134.5|2128.5|9
1613709900000|2021-02-19 04:45:00|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|4
1613710200000|2021-02-19 04:50:00|2136.1|2130.1|2136.8|2130.8|2137|2131|2136.1|2130.1|6
1613710500000|2021-02-19 04:55:00|2136.5|2130.5|2135.3|2129.3|2136.5|2130.5|2135.1|2129.1|10
1613710800000|2021-02-19 05:00:00|2135.5|2129.5|2135|2129|2136.1|2130.1|2135|2129|13
1613711100000|2021-02-19 05:05:00|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.5|2128.5|3
1613711400000|2021-02-19 05:10:00|2135.4|2129.4|2135.4|2129.4|2135.8|2129.8|2135.3|2129.3|5
1613711700000|2021-02-19 05:15:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1613712000000|2021-02-19 05:20:00|2135.3|2129.3|2136.3|2130.3|2136.3|2130.3|2134.5|2128.5|11
1613712300000|2021-02-19 05:25:00|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|5
1613712600000|2021-02-19 05:30:00|2135|2129|2136.8|2130.8|2137.8|2131.8|2134.5|2128.5|41
1613712900000|2021-02-19 05:35:00|2136.3|2130.3|2137|2131|2137.3|2131.3|2136.1|2130.1|10
1613713200000|2021-02-19 05:40:00|2137.3|2131.3|2138.6|2132.6|2138.6|2132.6|2137|2131|32
1613713500000|2021-02-19 05:45:00|2138.5|2132.5|2139.3|2133.3|2139.5|2133.5|2137.6|2131.6|23
1613713800000|2021-02-19 05:50:00|2140.5|2134.5|2141.8|2135.8|2142.6|2136.6|2140.5|2134.5|52
1613714100000|2021-02-19 05:55:00|2141.6|2135.6|2145|2139|2145.1|2139.1|2140.8|2134.8|34
1613714400000|2021-02-19 06:00:00|2144.8|2138.8|2146.8|2140.8|2146.9|2140.9|2144.5|2138.5|37
1613714700000|2021-02-19 06:05:00|2146.9|2140.9|2146.9|2140.9|2147.3|2141.3|2146.1|2140.1|15
1613715000000|2021-02-19 06:10:00|2147|2141|2149.4|2143.4|2149.6|2143.6|2147|2141|19
1613715300000|2021-02-19 06:15:00|2149.5|2143.5|2149.5|2143.5|2150.4|2144.4|2149|2143|21
1613715600000|2021-02-19 06:20:00|2149.3|2143.3|2151.3|2145.3|2152.3|2146.3|2148.9|2142.9|28
1613715900000|2021-02-19 06:25:00|2151.4|2145.4|2151.8|2145.8|2152.8|2146.8|2149.9|2143.9|29
1613716200000|2021-02-19 06:30:00|2151.6|2145.6|2151.5|2145.5|2151.6|2145.6|2151.1|2145.1|13
1613716500000|2021-02-19 06:35:00|2151.4|2145.4|2149.5|2143.5|2151.6|2145.6|2147.8|2141.8|69
1613716800000|2021-02-19 06:40:00|2149.6|2143.6|2150.9|2144.9|2151.3|2145.3|2149.6|2143.6|42
1613717100000|2021-02-19 06:45:00|2151.4|2145.4|2148.5|2142.5|2151.4|2145.4|2148.5|2142.5|48
1613717400000|2021-02-19 06:50:00|2148.6|2142.6|2147|2141|2150.4|2144.4|2145.9|2139.9|65
1613717700000|2021-02-19 06:55:00|2146.5|2140.5|2148|2142|2148|2142|2146.1|2140.1|35
1613718000000|2021-02-19 07:00:00|2148.3|2142.3|2152.3|2146.3|2152.3|2146.3|2148.3|2142.3|26
1613718300000|2021-02-19 07:05:00|2152.5|2146.5|2154.4|2148.4|2154.9|2148.9|2152|2146|30
1613718600000|2021-02-19 07:10:00|2154.1|2148.1|2156.5|2150.5|2156.6|2150.6|2153.9|2147.9|12
1613718900000|2021-02-19 07:15:00|2156.6|2150.6|2156.6|2150.6|2157.3|2151.3|2156.3|2150.3|15
1613719200000|2021-02-19 07:20:00|2156.5|2150.5|2157.9|2151.9|2159|2153|2156|2150|14
1613719500000|2021-02-19 07:25:00|2157.6|2151.6|2156|2150|2157.6|2151.6|2156|2150|15
1613719800000|2021-02-19 07:30:00|2156.1|2150.1|2159.5|2153.5|2159.5|2153.5|2156.1|2150.1|19
1613720100000|2021-02-19 07:35:00|2159.3|2153.3|2157.5|2151.5|2159.5|2153.5|2156.8|2150.8|28
1613720400000|2021-02-19 07:40:00|2157.3|2151.3|2157|2151|2157.3|2151.3|2156.8|2150.8|5
1613720700000|2021-02-19 07:45:00|2156.8|2150.8|2154.8|2148.8|2156.8|2150.8|2154.3|2148.3|31
1613721000000|2021-02-19 07:50:00|2154.3|2148.3|2156|2150|2157|2151|2154.1|2148.1|16
1613721300000|2021-02-19 07:55:00|2156.1|2150.1|2153|2147|2156.5|2150.5|2152.5|2146.5|34
1613721600000|2021-02-19 08:00:00|2152.8|2146.8|2154.5|2148.5|2156.5|2150.5|2151.8|2145.8|94
1613721900000|2021-02-19 08:05:00|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2151.5|2145.5|70
1613722200000|2021-02-19 08:10:00|2154.8|2148.8|2158|2152|2158.8|2152.8|2153.5|2147.5|37
1613722500000|2021-02-19 08:15:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2157.5|2151.5|20
1613722800000|2021-02-19 08:20:00|2158.5|2152.5|2155.3|2149.3|2158.5|2152.5|2155.3|2149.3|19
1613723100000|2021-02-19 08:25:00|2155|2149|2154.3|2148.3|2155|2149|2153.5|2147.5|18
1613723400000|2021-02-19 08:30:00|2155|2149|2158|2152|2158|2152|2154.5|2148.5|38
1613723700000|2021-02-19 08:35:00|2158.3|2152.3|2160|2154|2160.5|2154.5|2156.8|2150.8|36
1613724000000|2021-02-19 08:40:00|2159.8|2153.8|2155|2149|2159.8|2153.8|2154.5|2148.5|33
1613724300000|2021-02-19 08:45:00|2154.8|2148.8|2156.3|2150.3|2157|2151|2154.5|2148.5|28
1613724600000|2021-02-19 08:50:00|2156.5|2150.5|2157|2151|2158.5|2152.5|2156.3|2150.3|27
1613724900000|2021-02-19 08:55:00|2156.8|2150.8|2163|2157|2163|2157|2156.8|2150.8|27
1613725200000|2021-02-19 09:00:00|2162.8|2156.8|2161.3|2155.3|2162.8|2156.8|2160.3|2154.3|34
1613725500000|2021-02-19 09:05:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.3|2155.3|14
1613725800000|2021-02-19 09:10:00|2162|2156|2160.3|2154.3|2162|2156|2160.3|2154.3|25
1613726100000|2021-02-19 09:15:00|2160|2154|2160.3|2154.3|2160.8|2154.8|2159.3|2153.3|29
1613726400000|2021-02-19 09:20:00|2160.8|2154.8|2159|2153|2160.8|2154.8|2159|2153|13
1613726700000|2021-02-19 09:25:00|2160.3|2154.3|2161|2155|2161|2155|2157.8|2151.8|26
1613727000000|2021-02-19 09:30:00|2161.3|2155.3|2161.5|2155.5|2161.8|2155.8|2161.3|2155.3|20
1613727300000|2021-02-19 09:35:00|2162|2156|2162.3|2156.3|2162.5|2156.5|2162|2156|12
1613727600000|2021-02-19 09:40:00|2162.5|2156.5|2160.8|2154.8|2162.8|2156.8|2160.8|2154.8|18
1613727900000|2021-02-19 09:45:00|2161|2155|2159.3|2153.3|2161|2155|2159.3|2153.3|25
1613728200000|2021-02-19 09:50:00|2158.8|2152.8|2159.8|2153.8|2160.8|2154.8|2158|2152|19
1613728500000|2021-02-19 09:55:00|2159.5|2153.5|2156.8|2150.8|2160.3|2154.3|2156.8|2150.8|38
1613728800000|2021-02-19 10:00:00|2157|2151|2159.3|2153.3|2159.5|2153.5|2156.8|2150.8|26
1613729100000|2021-02-19 10:05:00|2159|2153|2157.3|2151.3|2159|2153|2156.5|2150.5|25
1613729400000|2021-02-19 10:10:00|2157|2151|2157.8|2151.8|2157.8|2151.8|2156.5|2150.5|24
1613729700000|2021-02-19 10:15:00|2158|2152|2161.3|2155.3|2161.3|2155.3|2158|2152|12
1613730000000|2021-02-19 10:20:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|3
1613730300000|2021-02-19 10:25:00|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2159.8|2153.8|15
1613730600000|2021-02-19 10:30:00|2161|2155|2160.3|2154.3|2161.8|2155.8|2160.3|2154.3|18
1613730900000|2021-02-19 10:35:00|2160|2154|2162.5|2156.5|2162.5|2156.5|2159.3|2153.3|27
1613731200000|2021-02-19 10:40:00|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2162|2156|9
1613731500000|2021-02-19 10:45:00|2162|2156|2161.8|2155.8|2162.3|2156.3|2160.8|2154.8|13
1613731800000|2021-02-19 10:50:00|2162|2156|2161.8|2155.8|2162.8|2156.8|2161.5|2155.5|11
1613732100000|2021-02-19 10:55:00|2162|2156|2163.3|2157.3|2165.3|2159.3|2162|2156|24
1613732400000|2021-02-19 11:00:00|2163.5|2157.5|2164.3|2158.3|2164.3|2158.3|2163.3|2157.3|16
1613732700000|2021-02-19 11:05:00|2164|2158|2162.5|2156.5|2164|2158|2162.3|2156.3|19
1613733000000|2021-02-19 11:10:00|2162.3|2156.3|2162|2156|2162.8|2156.8|2162|2156|11
1613733300000|2021-02-19 11:15:00|2161.8|2155.8|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|9
1613733600000|2021-02-19 11:20:00|2161.3|2155.3|2159.3|2153.3|2161.3|2155.3|2159.3|2153.3|12
1613733900000|2021-02-19 11:25:00|2159.5|2153.5|2159.5|2153.5|2159.8|2153.8|2159|2153|9
1613734200000|2021-02-19 11:30:00|2159|2153|2156.8|2150.8|2159|2153|2156.5|2150.5|14
1613734500000|2021-02-19 11:35:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.3|2150.3|12
1613734800000|2021-02-19 11:40:00|2156.5|2150.5|2156|2150|2157|2151|2155|2149|25
1613735100000|2021-02-19 11:45:00|2155.8|2149.8|2156.5|2150.5|2156.8|2150.8|2155.5|2149.5|26
1613735400000|2021-02-19 11:50:00|2156.3|2150.3|2156.3|2150.3|2157|2151|2156.3|2150.3|17
1613735700000|2021-02-19 11:55:00|2156.5|2150.5|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|17
1613736000000|2021-02-19 12:00:00|2156.5|2150.5|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|10
1613736300000|2021-02-19 12:05:00|2156|2150|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|8
1613736600000|2021-02-19 12:10:00|2156|2150|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|15
1613736900000|2021-02-19 12:15:00|2156|2150|2155.8|2149.8|2157|2151|2155.8|2149.8|14
1613737200000|2021-02-19 12:20:00|2156|2150|2156.5|2150.5|2156.8|2150.8|2156|2150|12
1613737500000|2021-02-19 12:25:00|2156.8|2150.8|2156.8|2150.8|2157.3|2151.3|2155.8|2149.8|23
1613737800000|2021-02-19 12:30:00|2156.5|2150.5|2157.5|2151.5|2157.8|2151.8|2156|2150|28
1613738100000|2021-02-19 12:35:00|2157.8|2151.8|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|18
1613738400000|2021-02-19 12:40:00|2155.5|2149.5|2155.3|2149.3|2156.3|2150.3|2154.8|2148.8|17
1613738700000|2021-02-19 12:45:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155|2149|9
1613739000000|2021-02-19 12:50:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155|2149|12
1613739300000|2021-02-19 12:55:00|2155.3|2149.3|2152.3|2146.3|2155.3|2149.3|2151.8|2145.8|38
1613739600000|2021-02-19 13:00:00|2152.8|2146.8|2153.8|2147.8|2154.5|2148.5|2150.3|2144.3|85
1613739900000|2021-02-19 13:05:00|2153.5|2147.5|2154.5|2148.5|2154.8|2148.8|2150|2144|54
1613740200000|2021-02-19 13:10:00|2154.8|2148.8|2154.8|2148.8|2156.8|2150.8|2153|2147|55
1613740500000|2021-02-19 13:15:00|2154.3|2148.3|2152.8|2146.8|2154.3|2148.3|2152.5|2146.5|26
1613740800000|2021-02-19 13:20:00|2153|2147|2154|2148|2154.3|2148.3|2152.3|2146.3|39
1613741100000|2021-02-19 13:25:00|2153.8|2147.8|2153|2147|2154.3|2148.3|2153|2147|31
1613741400000|2021-02-19 13:30:00|2153.3|2147.3|2154.8|2148.8|2155.3|2149.3|2152|2146|30
1613741700000|2021-02-19 13:35:00|2155|2149|2154.3|2148.3|2156.3|2150.3|2151.3|2145.3|54
1613742000000|2021-02-19 13:40:00|2155.8|2149.8|2156.5|2150.5|2157|2151|2155.3|2149.3|30
1613742300000|2021-02-19 13:45:00|2156.8|2150.8|2158.3|2152.3|2158.5|2152.5|2156.3|2150.3|52
1613742600000|2021-02-19 13:50:00|2158.5|2152.5|2157.5|2151.5|2158.8|2152.8|2157|2151|26
1613742900000|2021-02-19 13:55:00|2157.3|2151.3|2156.8|2150.8|2157.5|2151.5|2155.5|2149.5|49
1613743200000|2021-02-19 14:00:00|2156.5|2150.5|2158.3|2152.3|2159.8|2153.8|2156.5|2150.5|63
1613743500000|2021-02-19 14:05:00|2158|2152|2157.3|2151.3|2158.5|2152.5|2155|2149|77
1613743800000|2021-02-19 14:10:00|2157.8|2151.8|2155|2149|2158.8|2152.8|2154|2148|95
1613744100000|2021-02-19 14:15:00|2155.3|2149.3|2156|2150|2158|2152|2155|2149|71
1613744400000|2021-02-19 14:20:00|2155.8|2149.8|2153.5|2147.5|2156.3|2150.3|2151.8|2145.8|110
1613744700000|2021-02-19 14:25:00|2153.8|2147.8|2155.3|2149.3|2156.5|2150.5|2153.3|2147.3|40
1613745000000|2021-02-19 14:30:00|2155|2149|2154.5|2148.5|2157.5|2151.5|2153.3|2147.3|68
1613745300000|2021-02-19 14:35:00|2154.8|2148.8|2152.8|2146.8|2156|2150|2151.8|2145.8|69
1613745600000|2021-02-19 14:40:00|2153|2147|2152|2146|2155.8|2149.8|2151.8|2145.8|57
1613745900000|2021-02-19 14:45:00|2151.8|2145.8|2156.8|2150.8|2157.5|2151.5|2151.8|2145.8|73
1613746200000|2021-02-19 14:50:00|2156.5|2150.5|2152.5|2146.5|2156.8|2150.8|2151.8|2145.8|54
1613746500000|2021-02-19 14:55:00|2152.8|2146.8|2149.3|2143.3|2153.3|2147.3|2148|2142|75
1613746800000|2021-02-19 15:00:00|2149.5|2143.5|2145|2139|2150.3|2144.3|2142.5|2136.5|104
1613747100000|2021-02-19 15:05:00|2145.5|2139.5|2147.3|2141.3|2149.3|2143.3|2145.3|2139.3|46
1613747400000|2021-02-19 15:10:00|2147.8|2141.8|2147|2141|2149.8|2143.8|2146.8|2140.8|99
1613747700000|2021-02-19 15:15:00|2146.8|2140.8|2144|2138|2146.8|2140.8|2144|2138|64
1613748000000|2021-02-19 15:20:00|2144.3|2138.3|2146.5|2140.5|2147.8|2141.8|2144.3|2138.3|42
1613748300000|2021-02-19 15:25:00|2146.3|2140.3|2146|2140|2146.8|2140.8|2144.8|2138.8|31
1613748600000|2021-02-19 15:30:00|2145.8|2139.8|2145.3|2139.3|2146.5|2140.5|2145.3|2139.3|39
1613748900000|2021-02-19 15:35:00|2145.5|2139.5|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|16
1613749200000|2021-02-19 15:40:00|2147|2141|2146.8|2140.8|2147|2141|2145.3|2139.3|27
1613749500000|2021-02-19 15:45:00|2147|2141|2147.3|2141.3|2148.5|2142.5|2146.3|2140.3|26
1613749800000|2021-02-19 15:50:00|2147.5|2141.5|2146.3|2140.3|2147.8|2141.8|2144.5|2138.5|75
1613750100000|2021-02-19 15:55:00|2146.5|2140.5|2143.3|2137.3|2146.8|2140.8|2143.3|2137.3|46
1613750400000|2021-02-19 16:00:00|2143.5|2137.5|2144.3|2138.3|2146|2140|2138.8|2132.8|82
1613750700000|2021-02-19 16:05:00|2144.5|2138.5|2146.3|2140.3|2148|2142|2144.5|2138.5|47
1613751000000|2021-02-19 16:10:00|2145.8|2139.8|2140.5|2134.5|2145.8|2139.8|2140|2134|81
1613751300000|2021-02-19 16:15:00|2140.3|2134.3|2146.5|2140.5|2147|2141|2139.8|2133.8|55
1613751600000|2021-02-19 16:20:00|2146.3|2140.3|2138.3|2132.3|2146.3|2140.3|2138.3|2132.3|65
1613751900000|2021-02-19 16:25:00|2138.8|2132.8|2134|2128|2138.8|2132.8|2133.8|2127.8|91
1613752200000|2021-02-19 16:30:00|2133.8|2127.8|2137.8|2131.8|2138.5|2132.5|2129|2123|204
1613752500000|2021-02-19 16:35:00|2137.5|2131.5|2138.3|2132.3|2141|2135|2133.5|2127.5|96
1613752800000|2021-02-19 16:40:00|2138.5|2132.5|2140.8|2134.8|2140.8|2134.8|2136.3|2130.3|52
1613753100000|2021-02-19 16:45:00|2140.5|2134.5|2138.3|2132.3|2140.5|2134.5|2138.3|2132.3|39
1613753400000|2021-02-19 16:50:00|2138|2132|2136.8|2130.8|2138|2132|2136.3|2130.3|19
1613753700000|2021-02-19 16:55:00|2136.5|2130.5|2135|2129|2136.5|2130.5|2135|2129|24
1613754000000|2021-02-19 17:00:00|2135.3|2129.3|2136|2130|2136.3|2130.3|2135.3|2129.3|5
1613754300000|2021-02-19 17:05:00|2135.8|2129.8|2137.5|2131.5|2138.5|2132.5|2135.8|2129.8|16
1613754600000|2021-02-19 17:10:00|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2135.8|2129.8|9
1613754900000|2021-02-19 17:15:00|2136.8|2130.8|2136.8|2130.8|2137|2131|2136.8|2130.8|3
1613755200000|2021-02-19 17:20:00|2137|2131|2138.3|2132.3|2138.3|2132.3|2137|2131|6
1613755500000|2021-02-19 17:25:00|2138|2132|2137.5|2131.5|2138.3|2132.3|2137.5|2131.5|9
1613755800000|2021-02-19 17:30:00|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1613756100000|2021-02-19 17:35:00|2137.8|2131.8|2139.5|2133.5|2140|2134|2137.8|2131.8|10
1613756400000|2021-02-19 17:40:00|2139|2133|2139.5|2133.5|2139.5|2133.5|2138|2132|17
1613756700000|2021-02-19 17:45:00|2140|2134|2137|2131|2140.3|2134.3|2136.5|2130.5|23
1613757000000|2021-02-19 17:50:00|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|16
1613757300000|2021-02-19 17:55:00|2137.3|2131.3|2137.8|2131.8|2137.8|2131.8|2137|2131|7
1613955600000|2021-02-22 01:00:00|2141.3|2129.3|2160.5|2154.5|2160.9|2154.9|2141.3|2129.3|40
1613955900000|2021-02-22 01:05:00|2160.4|2154.4|2152.5|2146.5|2160.4|2154.4|2148.5|2142.5|141
1613956200000|2021-02-22 01:10:00|2153|2147|2153.5|2147.5|2155.1|2149.1|2150.6|2144.6|107
1613956500000|2021-02-22 01:15:00|2153.9|2147.9|2156.3|2150.3|2157.5|2151.5|2151.6|2145.6|76
1613956800000|2021-02-22 01:20:00|2156.5|2150.5|2158.8|2152.8|2159|2153|2154.1|2148.1|87
1613957100000|2021-02-22 01:25:00|2159.1|2153.1|2161.3|2155.3|2161.6|2155.6|2158.6|2152.6|53
1613957400000|2021-02-22 01:30:00|2161.6|2155.6|2171.5|2165.5|2173.1|2167.1|2160.6|2154.6|156
1613957700000|2021-02-22 01:35:00|2171.8|2165.8|2165.5|2159.5|2172.5|2166.5|2165.4|2159.4|129
1613958000000|2021-02-22 01:40:00|2164.8|2158.8|2164.4|2158.4|2166.8|2160.8|2161.5|2155.5|122
1613958300000|2021-02-22 01:45:00|2164|2158|2166.3|2160.3|2167.1|2161.1|2164|2158|58
1613958600000|2021-02-22 01:50:00|2166.1|2160.1|2164.5|2158.5|2166.9|2160.9|2163|2157|84
1613958900000|2021-02-22 01:55:00|2164.8|2158.8|2167|2161|2167.9|2161.9|2164.3|2158.3|75
1613959200000|2021-02-22 02:00:00|2167.3|2161.3|2167.6|2161.6|2167.8|2161.8|2164.8|2158.8|58
1613959500000|2021-02-22 02:05:00|2167.5|2161.5|2167|2161|2168.3|2162.3|2166.4|2160.4|65
1613959800000|2021-02-22 02:10:00|2167.3|2161.3|2165.3|2159.3|2167.3|2161.3|2164.8|2158.8|41
1613960100000|2021-02-22 02:15:00|2165|2159|2162.8|2156.8|2165.3|2159.3|2162.5|2156.5|19
1613960400000|2021-02-22 02:20:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2162.6|2156.6|8
1613960700000|2021-02-22 02:25:00|2163.4|2157.4|2159.6|2153.6|2163.4|2157.4|2159.4|2153.4|13
1613961000000|2021-02-22 02:30:00|2159.9|2153.9|2165.5|2159.5|2165.5|2159.5|2159.9|2153.9|70
1613961300000|2021-02-22 02:35:00|2165.9|2159.9|2166.5|2160.5|2169|2163|2165.6|2159.6|59
1613961600000|2021-02-22 02:40:00|2166.3|2160.3|2164.5|2158.5|2166.8|2160.8|2164.4|2158.4|34
1613961900000|2021-02-22 02:45:00|2165|2159|2165.4|2159.4|2166.3|2160.3|2165|2159|27
1613962200000|2021-02-22 02:50:00|2165.5|2159.5|2166.8|2160.8|2167.8|2161.8|2165.4|2159.4|13
1613962500000|2021-02-22 02:55:00|2167|2161|2167|2161|2167|2161|2166.8|2160.8|3
1613962800000|2021-02-22 03:00:00|2168.5|2162.5|2169.3|2163.3|2169.8|2163.8|2168|2162|25
1613963100000|2021-02-22 03:05:00|2169.8|2163.8|2170|2164|2172.6|2166.6|2169.5|2163.5|43
1613963400000|2021-02-22 03:10:00|2170.3|2164.3|2170|2164|2171.8|2165.8|2169|2163|41
1613963700000|2021-02-22 03:15:00|2170.3|2164.3|2169.1|2163.1|2171.6|2165.6|2169|2163|44
1613964000000|2021-02-22 03:20:00|2169|2163|2168.1|2162.1|2169.3|2163.3|2167.8|2161.8|62
1613964300000|2021-02-22 03:25:00|2168|2162|2170|2164|2170|2164|2167.8|2161.8|31
1613964600000|2021-02-22 03:30:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2167.9|2161.9|13
1613964900000|2021-02-22 03:35:00|2169.3|2163.3|2170.4|2164.4|2170.6|2164.6|2169.3|2163.3|18
1613965200000|2021-02-22 03:40:00|2170.6|2164.6|2171.3|2165.3|2171.3|2165.3|2170.4|2164.4|8
1613965500000|2021-02-22 03:45:00|2170.9|2164.9|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|10
1613965800000|2021-02-22 03:50:00|2170|2164|2170.8|2164.8|2170.8|2164.8|2170|2164|4
1613966100000|2021-02-22 03:55:00|2170.5|2164.5|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|6
1613966400000|2021-02-22 04:00:00|2170.1|2164.1|2167.1|2161.1|2170.3|2164.3|2167.1|2161.1|11
1613966700000|2021-02-22 04:05:00|2166.8|2160.8|2166.5|2160.5|2167.3|2161.3|2166.5|2160.5|8
1613967000000|2021-02-22 04:10:00|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|2
1613967300000|2021-02-22 04:15:00|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2164.3|2158.3|15
1613967600000|2021-02-22 04:20:00|2166.3|2160.3|2165|2159|2166.3|2160.3|2163.4|2157.4|21
1613967900000|2021-02-22 04:25:00|2165.3|2159.3|2163.8|2157.8|2165.8|2159.8|2162.8|2156.8|22
1613968200000|2021-02-22 04:30:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1613968500000|2021-02-22 04:35:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1613970000000|2021-02-22 05:00:00|2165|2159|2166.3|2160.3|2167.5|2161.5|2165|2159|16
1613970300000|2021-02-22 05:05:00|2166.5|2160.5|2168|2162|2168.5|2162.5|2166.5|2160.5|12
1613970600000|2021-02-22 05:10:00|2168.5|2162.5|2168|2162|2168.5|2162.5|2168|2162|7
1613970900000|2021-02-22 05:15:00|2168.3|2162.3|2168.5|2162.5|2168.8|2162.8|2168.3|2162.3|4
1613971200000|2021-02-22 05:20:00|2168.3|2162.3|2170.5|2164.5|2170.5|2164.5|2168.3|2162.3|8
1613971500000|2021-02-22 05:25:00|2170.3|2164.3|2171.3|2165.3|2171.6|2165.6|2169.8|2163.8|14
1613971800000|2021-02-22 05:30:00|2171|2165|2175.8|2169.8|2176|2170|2170.8|2164.8|99
1613972100000|2021-02-22 05:35:00|2175.5|2169.5|2175.8|2169.8|2180.5|2174.5|2174.3|2168.3|93
1613972400000|2021-02-22 05:40:00|2175.3|2169.3|2175.5|2169.5|2175.8|2169.8|2174.3|2168.3|51
1613972700000|2021-02-22 05:45:00|2175.3|2169.3|2172.8|2166.8|2175.5|2169.5|2172.8|2166.8|61
1613973000000|2021-02-22 05:50:00|2172.5|2166.5|2175.6|2169.6|2176.5|2170.5|2172|2166|33
1613973300000|2021-02-22 05:55:00|2175.4|2169.4|2176.3|2170.3|2176.6|2170.6|2174.8|2168.8|29
1613973600000|2021-02-22 06:00:00|2176.6|2170.6|2173.5|2167.5|2176.6|2170.6|2171.4|2165.4|81
1613973900000|2021-02-22 06:05:00|2173.3|2167.3|2171.3|2165.3|2173.4|2167.4|2169.8|2163.8|74
1613974200000|2021-02-22 06:10:00|2171.5|2165.5|2169.3|2163.3|2171.9|2165.9|2168.5|2162.5|67
1613974500000|2021-02-22 06:15:00|2169|2163|2169.5|2163.5|2170.1|2164.1|2165.9|2159.9|58
1613974800000|2021-02-22 06:20:00|2169.4|2163.4|2166.8|2160.8|2169.4|2163.4|2165|2159|81
1613975100000|2021-02-22 06:25:00|2166.3|2160.3|2165.8|2159.8|2167.4|2161.4|2163.8|2157.8|41
1613975400000|2021-02-22 06:30:00|2165.5|2159.5|2163.5|2157.5|2168.8|2162.8|2163.5|2157.5|39
1613975700000|2021-02-22 06:35:00|2163.8|2157.8|2165.6|2159.6|2165.9|2159.9|2163.8|2157.8|21
1613976000000|2021-02-22 06:40:00|2165.5|2159.5|2165.3|2159.3|2166.1|2160.1|2164.5|2158.5|27
1613976300000|2021-02-22 06:45:00|2165.4|2159.4|2165.1|2159.1|2165.9|2159.9|2164.3|2158.3|21
1613976600000|2021-02-22 06:50:00|2165|2159|2163|2157|2165|2159|2162.6|2156.6|29
1613976900000|2021-02-22 06:55:00|2162.9|2156.9|2161.5|2155.5|2163.5|2157.5|2160.9|2154.9|49
1613977200000|2021-02-22 07:00:00|2161.4|2155.4|2156.3|2150.3|2161.4|2155.4|2156.3|2150.3|39
1613977500000|2021-02-22 07:05:00|2155.8|2149.8|2154.6|2148.6|2156.4|2150.4|2153.8|2147.8|42
1613977800000|2021-02-22 07:10:00|2154.4|2148.4|2154|2148|2154.8|2148.8|2153.8|2147.8|14
1613978100000|2021-02-22 07:15:00|2153|2147|2153.5|2147.5|2153.8|2147.8|2152.8|2146.8|15
1613978400000|2021-02-22 07:20:00|2153.3|2147.3|2153.8|2147.8|2153.9|2147.9|2152.3|2146.3|29
1613978700000|2021-02-22 07:25:00|2153.5|2147.5|2152.8|2146.8|2153.5|2147.5|2151.8|2145.8|25
1613979000000|2021-02-22 07:30:00|2153|2147|2153.4|2147.4|2153.4|2147.4|2151.5|2145.5|19
1613979300000|2021-02-22 07:35:00|2153.5|2147.5|2154.5|2148.5|2154.8|2148.8|2153.3|2147.3|22
1613979600000|2021-02-22 07:40:00|2154.3|2148.3|2153.5|2147.5|2154.6|2148.6|2153.4|2147.4|10
1613979900000|2021-02-22 07:45:00|2153.4|2147.4|2154|2148|2154.5|2148.5|2152.5|2146.5|22
1613980200000|2021-02-22 07:50:00|2154.3|2148.3|2154.6|2148.6|2157.5|2151.5|2154.3|2148.3|37
1613980500000|2021-02-22 07:55:00|2154.5|2148.5|2158.3|2152.3|2158.3|2152.3|2153.3|2147.3|50
1613980800000|2021-02-22 08:00:00|2159.5|2153.5|2156|2150|2159.5|2153.5|2152.8|2146.8|106
1613981100000|2021-02-22 08:05:00|2155.8|2149.8|2157|2151|2158|2152|2155.8|2149.8|40
1613981400000|2021-02-22 08:10:00|2156.8|2150.8|2154.5|2148.5|2158|2152|2152.8|2146.8|48
1613981700000|2021-02-22 08:15:00|2154.3|2148.3|2153.3|2147.3|2156|2150|2150.5|2144.5|49
1613982000000|2021-02-22 08:20:00|2153|2147|2152|2146|2153|2147|2149|2143|52
1613982300000|2021-02-22 08:25:00|2151.3|2145.3|2147|2141|2152|2146|2145.5|2139.5|70
1613982600000|2021-02-22 08:30:00|2146.8|2140.8|2146.3|2140.3|2147.8|2141.8|2144.3|2138.3|41
1613982900000|2021-02-22 08:35:00|2146|2140|2145|2139|2147|2141|2145|2139|33
1613983200000|2021-02-22 08:40:00|2144.8|2138.8|2143.5|2137.5|2145.8|2139.8|2142.8|2136.8|29
1613983500000|2021-02-22 08:45:00|2143.3|2137.3|2145.5|2139.5|2145.8|2139.8|2142.8|2136.8|20
1613983800000|2021-02-22 08:50:00|2145.8|2139.8|2146.8|2140.8|2147.3|2141.3|2145.5|2139.5|43
1613984100000|2021-02-22 08:55:00|2146.5|2140.5|2151.3|2145.3|2151.5|2145.5|2145.5|2139.5|59
1613984400000|2021-02-22 09:00:00|2151.5|2145.5|2152.5|2146.5|2154.5|2148.5|2150|2144|62
1613984700000|2021-02-22 09:05:00|2152.3|2146.3|2147|2141|2153.3|2147.3|2146.5|2140.5|45
1613985000000|2021-02-22 09:10:00|2146.8|2140.8|2150.5|2144.5|2151.5|2145.5|2146.5|2140.5|37
1613985300000|2021-02-22 09:15:00|2150.8|2144.8|2149.8|2143.8|2153.3|2147.3|2149.8|2143.8|50
1613985600000|2021-02-22 09:20:00|2149.5|2143.5|2147.5|2141.5|2149.5|2143.5|2147.5|2141.5|25
1613985900000|2021-02-22 09:25:00|2147.3|2141.3|2144|2138|2148.3|2142.3|2144|2138|30
1613986200000|2021-02-22 09:30:00|2144.3|2138.3|2145|2139|2145.3|2139.3|2143.3|2137.3|37
1613986500000|2021-02-22 09:35:00|2144.8|2138.8|2143.3|2137.3|2146.3|2140.3|2143.3|2137.3|33
1613986800000|2021-02-22 09:40:00|2143.5|2137.5|2143.3|2137.3|2144.8|2138.8|2143|2137|14
1613987100000|2021-02-22 09:45:00|2143.5|2137.5|2144.8|2138.8|2146|2140|2142.8|2136.8|38
1613987400000|2021-02-22 09:50:00|2144.3|2138.3|2143|2137|2144.3|2138.3|2142|2136|21
1613987700000|2021-02-22 09:55:00|2142.8|2136.8|2145|2139|2145.8|2139.8|2142.8|2136.8|28
1613988000000|2021-02-22 10:00:00|2145.3|2139.3|2148|2142|2148|2142|2145|2139|42
1613988300000|2021-02-22 10:05:00|2148.3|2142.3|2147.3|2141.3|2148.5|2142.5|2146.8|2140.8|27
1613988600000|2021-02-22 10:10:00|2147.5|2141.5|2146.3|2140.3|2147.5|2141.5|2146.3|2140.3|18
1613988900000|2021-02-22 10:15:00|2146.5|2140.5|2146.5|2140.5|2147|2141|2146.3|2140.3|11
1613989200000|2021-02-22 10:20:00|2147.3|2141.3|2147|2141|2147.5|2141.5|2146.5|2140.5|20
1613989500000|2021-02-22 10:25:00|2146.8|2140.8|2148|2142|2148.8|2142.8|2146.8|2140.8|15
1613989800000|2021-02-22 10:30:00|2147.5|2141.5|2147|2141|2147.8|2141.8|2146.8|2140.8|11
1613990100000|2021-02-22 10:35:00|2146.3|2140.3|2146.5|2140.5|2147|2141|2146.3|2140.3|11
1613990400000|2021-02-22 10:40:00|2146.3|2140.3|2146|2140|2146.3|2140.3|2145.8|2139.8|4
1613990700000|2021-02-22 10:45:00|2145.5|2139.5|2146.5|2140.5|2147|2141|2145.5|2139.5|22
1613991000000|2021-02-22 10:50:00|2146.8|2140.8|2146.5|2140.5|2147|2141|2146.5|2140.5|6
1613991300000|2021-02-22 10:55:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|8
1613991600000|2021-02-22 11:00:00|2146.8|2140.8|2146.8|2140.8|2147|2141|2145.8|2139.8|12
1613991900000|2021-02-22 11:05:00|2147|2141|2145.8|2139.8|2147.3|2141.3|2145.8|2139.8|5
1613992200000|2021-02-22 11:10:00|2146|2140|2147.3|2141.3|2147.8|2141.8|2146|2140|16
1613992500000|2021-02-22 11:15:00|2147|2141|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|19
1613992800000|2021-02-22 11:20:00|2148|2142|2149.3|2143.3|2149.3|2143.3|2146.5|2140.5|21
1613993100000|2021-02-22 11:25:00|2149|2143|2149.3|2143.3|2149.8|2143.8|2149|2143|18
1613993400000|2021-02-22 11:30:00|2149|2143|2149.5|2143.5|2149.8|2143.8|2148.8|2142.8|12
1613993700000|2021-02-22 11:35:00|2150|2144|2149.5|2143.5|2150|2144|2148.5|2142.5|12
1613994000000|2021-02-22 11:40:00|2149.3|2143.3|2149.3|2143.3|2149.8|2143.8|2149.3|2143.3|9
1613994300000|2021-02-22 11:45:00|2149.5|2143.5|2150.5|2144.5|2150.5|2144.5|2149.3|2143.3|12
1613994600000|2021-02-22 11:50:00|2150.8|2144.8|2151.5|2145.5|2152.3|2146.3|2150|2144|18
1613994900000|2021-02-22 11:55:00|2151.3|2145.3|2153.3|2147.3|2153.5|2147.5|2151.3|2145.3|19
1613995200000|2021-02-22 12:00:00|2153.5|2147.5|2152.5|2146.5|2155|2149|2151.8|2145.8|32
1613995500000|2021-02-22 12:05:00|2152|2146|2150.8|2144.8|2152|2146|2150.5|2144.5|8
1613995800000|2021-02-22 12:10:00|2151|2145|2151|2145|2151.8|2145.8|2150.8|2144.8|9
1613996100000|2021-02-22 12:15:00|2150.8|2144.8|2151|2145|2151.8|2145.8|2150.8|2144.8|14
1613996400000|2021-02-22 12:20:00|2151.3|2145.3|2151|2145|2151.8|2145.8|2150.8|2144.8|11
1613996700000|2021-02-22 12:25:00|2150.8|2144.8|2153.5|2147.5|2153.5|2147.5|2150.8|2144.8|18
1613997000000|2021-02-22 12:30:00|2153.3|2147.3|2156|2150|2156|2150|2153.3|2147.3|33
1613997300000|2021-02-22 12:35:00|2156.3|2150.3|2157.3|2151.3|2157.5|2151.5|2156.3|2150.3|11
1613997600000|2021-02-22 12:40:00|2157|2151|2156.3|2150.3|2157|2151|2155.5|2149.5|12
1613997900000|2021-02-22 12:45:00|2156.5|2150.5|2160.5|2154.5|2160.5|2154.5|2156.5|2150.5|15
1613998200000|2021-02-22 12:50:00|2160.8|2154.8|2162.5|2156.5|2163.8|2157.8|2160.8|2154.8|58
1613998500000|2021-02-22 12:55:00|2162.3|2156.3|2164.8|2158.8|2165.5|2159.5|2162.3|2156.3|72
1613998800000|2021-02-22 13:00:00|2165|2159|2164|2158|2167.3|2161.3|2160.8|2154.8|143
1613999100000|2021-02-22 13:05:00|2163.8|2157.8|2161.3|2155.3|2164.5|2158.5|2159.3|2153.3|83
1613999400000|2021-02-22 13:10:00|2161|2155|2158|2152|2161|2155|2156.3|2150.3|82
1613999700000|2021-02-22 13:15:00|2157.8|2151.8|2158.3|2152.3|2159.8|2153.8|2156.5|2150.5|97
1614000000000|2021-02-22 13:20:00|2157.8|2151.8|2152.8|2146.8|2157.8|2151.8|2152.3|2146.3|72
1614000300000|2021-02-22 13:25:00|2152.5|2146.5|2147.5|2141.5|2152.5|2146.5|2145|2139|118
1614000600000|2021-02-22 13:30:00|2148|2142|2154.5|2148.5|2154.8|2148.8|2146.5|2140.5|177
1614000900000|2021-02-22 13:35:00|2154.8|2148.8|2155.5|2149.5|2157.5|2151.5|2153.3|2147.3|132
1614001200000|2021-02-22 13:40:00|2155.8|2149.8|2156.5|2150.5|2158.8|2152.8|2155|2149|95
1614001500000|2021-02-22 13:45:00|2156.3|2150.3|2155.8|2149.8|2157.8|2151.8|2154.3|2148.3|90
1614001800000|2021-02-22 13:50:00|2155.5|2149.5|2158|2152|2158.3|2152.3|2154|2148|94
1614002100000|2021-02-22 13:55:00|2157.5|2151.5|2158.3|2152.3|2159.8|2153.8|2156.3|2150.3|93
1614002400000|2021-02-22 14:00:00|2158.5|2152.5|2154.5|2148.5|2158.5|2152.5|2154.5|2148.5|71
1614002700000|2021-02-22 14:05:00|2154.8|2148.8|2154.3|2148.3|2157|2151|2153.3|2147.3|102
1614003000000|2021-02-22 14:10:00|2154|2148|2153|2147|2155|2149|2152.8|2146.8|69
1614003300000|2021-02-22 14:15:00|2153.3|2147.3|2153.8|2147.8|2153.8|2147.8|2151.8|2145.8|60
1614003600000|2021-02-22 14:20:00|2153.5|2147.5|2154.8|2148.8|2155.5|2149.5|2152.5|2146.5|50
1614003900000|2021-02-22 14:25:00|2155|2149|2155|2149|2155.3|2149.3|2153.8|2147.8|22
1614004200000|2021-02-22 14:30:00|2155.5|2149.5|2156|2150|2158|2152|2155.5|2149.5|40
1614004500000|2021-02-22 14:35:00|2155.8|2149.8|2157.5|2151.5|2160|2154|2155.8|2149.8|66
1614004800000|2021-02-22 14:40:00|2157.3|2151.3|2155|2149|2157.8|2151.8|2154.5|2148.5|62
1614005100000|2021-02-22 14:45:00|2155.3|2149.3|2156.5|2150.5|2158|2152|2154.5|2148.5|55
1614005400000|2021-02-22 14:50:00|2156.8|2150.8|2160|2154|2160.3|2154.3|2155.8|2149.8|51
1614005700000|2021-02-22 14:55:00|2159.8|2153.8|2160.5|2154.5|2160.5|2154.5|2158.5|2152.5|26
1614006000000|2021-02-22 15:00:00|2160.3|2154.3|2160|2154|2161|2155|2158.3|2152.3|39
1614006300000|2021-02-22 15:05:00|2160.5|2154.5|2162.5|2156.5|2162.8|2156.8|2160.3|2154.3|30
1614006600000|2021-02-22 15:10:00|2162.3|2156.3|2163.3|2157.3|2164.3|2158.3|2161.8|2155.8|33
1614006900000|2021-02-22 15:15:00|2163.5|2157.5|2162|2156|2164.8|2158.8|2162|2156|66
1614007200000|2021-02-22 15:20:00|2161.8|2155.8|2164.5|2158.5|2165|2159|2161.8|2155.8|50
1614007500000|2021-02-22 15:25:00|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2163.8|2157.8|19
1614007800000|2021-02-22 15:30:00|2164.3|2158.3|2162.3|2156.3|2164.8|2158.8|2160.3|2154.3|71
1614008100000|2021-02-22 15:35:00|2162.5|2156.5|2161.5|2155.5|2162.5|2156.5|2159.5|2153.5|45
1614008400000|2021-02-22 15:40:00|2161.3|2155.3|2162.5|2156.5|2163.3|2157.3|2160.8|2154.8|30
1614008700000|2021-02-22 15:45:00|2162.3|2156.3|2161.5|2155.5|2162.3|2156.3|2161.3|2155.3|28
1614009000000|2021-02-22 15:50:00|2161.3|2155.3|2158.5|2152.5|2161.5|2155.5|2158.5|2152.5|37
1614009300000|2021-02-22 15:55:00|2158.8|2152.8|2159.3|2153.3|2159.5|2153.5|2157.3|2151.3|36
1614009600000|2021-02-22 16:00:00|2159|2153|2161.8|2155.8|2162.3|2156.3|2157.5|2151.5|48
1614009900000|2021-02-22 16:05:00|2163.3|2157.3|2164.5|2158.5|2165|2159|2163.3|2157.3|55
1614010200000|2021-02-22 16:10:00|2164.3|2158.3|2164.8|2158.8|2165|2159|2161.8|2155.8|41
1614010500000|2021-02-22 16:15:00|2165|2159|2166|2160|2166.8|2160.8|2164.8|2158.8|32
1614010800000|2021-02-22 16:20:00|2165.8|2159.8|2165.3|2159.3|2166.5|2160.5|2165.3|2159.3|14
1614011100000|2021-02-22 16:25:00|2165.5|2159.5|2165|2159|2165.5|2159.5|2164.8|2158.8|15
1614011400000|2021-02-22 16:30:00|2165.3|2159.3|2169.5|2163.5|2171.8|2165.8|2165.3|2159.3|149
1614011700000|2021-02-22 16:35:00|2169.3|2163.3|2170.3|2164.3|2170.5|2164.5|2167.5|2161.5|40
1614012000000|2021-02-22 16:40:00|2171.3|2165.3|2175.5|2169.5|2175.5|2169.5|2171|2165|33
1614012300000|2021-02-22 16:45:00|2175.8|2169.8|2175.3|2169.3|2177|2171|2174.3|2168.3|34
1614012600000|2021-02-22 16:50:00|2176|2170|2176|2170|2176.3|2170.3|2175.3|2169.3|25
1614012900000|2021-02-22 16:55:00|2175.8|2169.8|2176.8|2170.8|2177.3|2171.3|2175.3|2169.3|19
1614013200000|2021-02-22 17:00:00|2176.5|2170.5|2175.5|2169.5|2176.5|2170.5|2175.5|2169.5|7
1614013500000|2021-02-22 17:05:00|2175.8|2169.8|2174.5|2168.5|2176|2170|2174|2168|14
1614013800000|2021-02-22 17:10:00|2174|2168|2172.3|2166.3|2174.5|2168.5|2172.3|2166.3|21
1614014100000|2021-02-22 17:15:00|2172|2166|2171.8|2165.8|2172|2166|2171.5|2165.5|8
1614014400000|2021-02-22 17:20:00|2171.5|2165.5|2171.8|2165.8|2172|2166|2171.5|2165.5|6
1614014700000|2021-02-22 17:25:00|2171.5|2165.5|2173|2167|2173.5|2167.5|2171.5|2165.5|8
1614015000000|2021-02-22 17:30:00|2173.8|2167.8|2174|2168|2174.5|2168.5|2173.8|2167.8|5
1614015300000|2021-02-22 17:35:00|2173.8|2167.8|2173|2167|2174|2168|2172.5|2166.5|10
1614015600000|2021-02-22 17:40:00|2173.3|2167.3|2173.3|2167.3|2174.3|2168.3|2173.3|2167.3|5
1614015900000|2021-02-22 17:45:00|2173|2167|2173|2167|2173.3|2167.3|2173|2167|3
1614016200000|2021-02-22 17:50:00|2172.8|2166.8|2175.5|2169.5|2175.5|2169.5|2172.8|2166.8|13
1614016500000|2021-02-22 17:55:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1614042000000|2021-02-23 01:00:00|2179.3|2173.3|2181.8|2175.8|2181.8|2175.8|2179.3|2173.3|19
1614042300000|2021-02-23 01:05:00|2181.5|2175.5|2178.3|2172.3|2181.5|2175.5|2177.5|2171.5|40
1614042600000|2021-02-23 01:10:00|2178.5|2172.5|2178.4|2172.4|2178.9|2172.9|2178.1|2172.1|8
1614042900000|2021-02-23 01:15:00|2178|2172|2174.6|2168.6|2178|2172|2174.6|2168.6|21
1614043200000|2021-02-23 01:20:00|2174.4|2168.4|2176.5|2170.5|2176.8|2170.8|2174|2168|18
1614043500000|2021-02-23 01:25:00|2176.3|2170.3|2175|2169|2176.3|2170.3|2175|2169|5
1614043800000|2021-02-23 01:30:00|2175.3|2169.3|2174.3|2168.3|2176.3|2170.3|2174.3|2168.3|17
1614044100000|2021-02-23 01:35:00|2174.4|2168.4|2174.8|2168.8|2175|2169|2174.4|2168.4|8
1614044400000|2021-02-23 01:40:00|2175.3|2169.3|2177|2171|2177.1|2171.1|2175.1|2169.1|13
1614044700000|2021-02-23 01:45:00|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.4|2170.4|17
1614045000000|2021-02-23 01:50:00|2176.8|2170.8|2176.8|2170.8|2177.8|2171.8|2176|2170|22
1614045300000|2021-02-23 01:55:00|2177|2171|2178.8|2172.8|2179.5|2173.5|2176.8|2170.8|42
1614045600000|2021-02-23 02:00:00|2179.4|2173.4|2175.3|2169.3|2179.4|2173.4|2174.4|2168.4|86
1614045900000|2021-02-23 02:05:00|2175|2169|2176.8|2170.8|2176.9|2170.9|2175|2169|28
1614046200000|2021-02-23 02:10:00|2176.5|2170.5|2176.5|2170.5|2177|2171|2176|2170|28
1614046500000|2021-02-23 02:15:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2175.9|2169.9|4
1614046800000|2021-02-23 02:20:00|2175.8|2169.8|2177.8|2171.8|2178|2172|2175.8|2169.8|10
1614047100000|2021-02-23 02:25:00|2177.4|2171.4|2178|2172|2178|2172|2177.4|2171.4|4
1614047400000|2021-02-23 02:30:00|2177.9|2171.9|2178.8|2172.8|2180.5|2174.5|2177.8|2171.8|80
1614047700000|2021-02-23 02:35:00|2179|2173|2182|2176|2182.3|2176.3|2179|2173|49
1614048000000|2021-02-23 02:40:00|2181.8|2175.8|2181.1|2175.1|2182.3|2176.3|2180.5|2174.5|37
1614048300000|2021-02-23 02:45:00|2181.3|2175.3|2181.5|2175.5|2182.3|2176.3|2180|2174|31
1614048600000|2021-02-23 02:50:00|2181.8|2175.8|2179.8|2173.8|2182.3|2176.3|2178.4|2172.4|60
1614048900000|2021-02-23 02:55:00|2179.5|2173.5|2180|2174|2182.5|2176.5|2178.8|2172.8|84
1614049200000|2021-02-23 03:00:00|2180.3|2174.3|2181.3|2175.3|2182.3|2176.3|2178.3|2172.3|74
1614049500000|2021-02-23 03:05:00|2181|2175|2179|2173|2182|2176|2178.3|2172.3|57
1614049800000|2021-02-23 03:10:00|2178.5|2172.5|2177|2171|2179.3|2173.3|2176.3|2170.3|77
1614050100000|2021-02-23 03:15:00|2177.1|2171.1|2174.3|2168.3|2178.8|2172.8|2174.3|2168.3|45
1614050400000|2021-02-23 03:20:00|2174|2168|2174.8|2168.8|2175.6|2169.6|2171.4|2165.4|114
1614050700000|2021-02-23 03:25:00|2174.5|2168.5|2176|2170|2177.1|2171.1|2174.3|2168.3|55
1614051000000|2021-02-23 03:30:00|2176.3|2170.3|2175.9|2169.9|2176.5|2170.5|2175.4|2169.4|25
1614051300000|2021-02-23 03:35:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|3
1614051600000|2021-02-23 03:40:00|2176.1|2170.1|2176.5|2170.5|2177.6|2171.6|2176.1|2170.1|11
1614051900000|2021-02-23 03:45:00|2176.1|2170.1|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|3
1614052200000|2021-02-23 03:50:00|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1614052500000|2021-02-23 03:55:00|2176.1|2170.1|2177.3|2171.3|2177.3|2171.3|2176.1|2170.1|8
1614052800000|2021-02-23 04:00:00|2177|2171|2176|2170|2177|2171|2176|2170|7
1614053100000|2021-02-23 04:05:00|2176.1|2170.1|2175.5|2169.5|2176.1|2170.1|2175.5|2169.5|6
1614053400000|2021-02-23 04:10:00|2175.6|2169.6|2174.9|2168.9|2175.8|2169.8|2174.9|2168.9|6
1614054000000|2021-02-23 04:20:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1614054300000|2021-02-23 04:25:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1614054600000|2021-02-23 04:30:00|2175.1|2169.1|2175|2169|2175.1|2169.1|2174.9|2168.9|3
1614054900000|2021-02-23 04:35:00|2175.1|2169.1|2177|2171|2177.1|2171.1|2175.1|2169.1|7
1614055500000|2021-02-23 04:45:00|2177.3|2171.3|2176.5|2170.5|2177.3|2171.3|2176.3|2170.3|11
1614055800000|2021-02-23 04:50:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.4|2170.4|5
1614056100000|2021-02-23 04:55:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|2
1614056400000|2021-02-23 05:00:00|2176.8|2170.8|2176.3|2170.3|2176.9|2170.9|2176|2170|7
1614056700000|2021-02-23 05:05:00|2176.5|2170.5|2178|2172|2179.8|2173.8|2176.3|2170.3|19
1614057000000|2021-02-23 05:10:00|2177.8|2171.8|2175.5|2169.5|2177.8|2171.8|2175.5|2169.5|7
1614057300000|2021-02-23 05:15:00|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|5
1614057600000|2021-02-23 05:20:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.6|2169.6|5
1614057900000|2021-02-23 05:25:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1614058200000|2021-02-23 05:30:00|2175.8|2169.8|2176.5|2170.5|2177.1|2171.1|2174.6|2168.6|52
1614058500000|2021-02-23 05:35:00|2176.3|2170.3|2176.5|2170.5|2177|2171|2174.6|2168.6|28
1614058800000|2021-02-23 05:40:00|2176.3|2170.3|2173.6|2167.6|2176.3|2170.3|2173.6|2167.6|39
1614059100000|2021-02-23 05:45:00|2173.5|2167.5|2175|2169|2175.3|2169.3|2173.5|2167.5|31
1614059400000|2021-02-23 05:50:00|2174.6|2168.6|2174.1|2168.1|2176.1|2170.1|2174.1|2168.1|31
1614059700000|2021-02-23 05:55:00|2174.4|2168.4|2174.1|2168.1|2175.1|2169.1|2173.9|2167.9|17
1614060000000|2021-02-23 06:00:00|2174.3|2168.3|2174.8|2168.8|2176.4|2170.4|2174.1|2168.1|39
1614060300000|2021-02-23 06:05:00|2174.6|2168.6|2175|2169|2175.5|2169.5|2174.3|2168.3|26
1614060600000|2021-02-23 06:10:00|2175.3|2169.3|2173.9|2167.9|2175.3|2169.3|2173.9|2167.9|13
1614060900000|2021-02-23 06:15:00|2174.1|2168.1|2171.5|2165.5|2174.3|2168.3|2171.5|2165.5|49
1614061200000|2021-02-23 06:20:00|2171.8|2165.8|2171.8|2165.8|2172.6|2166.6|2171.4|2165.4|16
1614061500000|2021-02-23 06:25:00|2171.5|2165.5|2169.6|2163.6|2171.8|2165.8|2169.4|2163.4|49
1614061800000|2021-02-23 06:30:00|2169.8|2163.8|2170|2164|2171|2165|2168.5|2162.5|31
1614062100000|2021-02-23 06:35:00|2170.3|2164.3|2169.1|2163.1|2170.5|2164.5|2168.6|2162.6|52
1614062400000|2021-02-23 06:40:00|2169|2163|2168.5|2162.5|2169|2163|2168|2162|36
1614062700000|2021-02-23 06:45:00|2168.3|2162.3|2165.5|2159.5|2168.5|2162.5|2165.5|2159.5|78
1614063000000|2021-02-23 06:50:00|2165.3|2159.3|2170.3|2164.3|2170.9|2164.9|2165.1|2159.1|72
1614063300000|2021-02-23 06:55:00|2170.5|2164.5|2172.8|2166.8|2174.1|2168.1|2170.5|2164.5|46
1614063600000|2021-02-23 07:00:00|2172.5|2166.5|2170|2164|2172.5|2166.5|2169.5|2163.5|21
1614063900000|2021-02-23 07:05:00|2169.8|2163.8|2169|2163|2170|2164|2168.8|2162.8|14
1614064200000|2021-02-23 07:10:00|2169.3|2163.3|2170.5|2164.5|2171|2165|2169.1|2163.1|15
1614064500000|2021-02-23 07:15:00|2170.8|2164.8|2170.5|2164.5|2171|2165|2170.5|2164.5|6
1614064800000|2021-02-23 07:20:00|2170.8|2164.8|2167|2161|2170.9|2164.9|2166.5|2160.5|20
1614065100000|2021-02-23 07:25:00|2166.3|2160.3|2166.8|2160.8|2167.8|2161.8|2166.3|2160.3|16
1614065400000|2021-02-23 07:30:00|2167|2161|2167.9|2161.9|2168.1|2162.1|2167|2161|10
1614065700000|2021-02-23 07:35:00|2167.8|2161.8|2169.5|2163.5|2170|2164|2167.8|2161.8|7
1614066000000|2021-02-23 07:40:00|2169.3|2163.3|2170.8|2164.8|2170.8|2164.8|2169.3|2163.3|9
1614066300000|2021-02-23 07:45:00|2171.5|2165.5|2170.5|2164.5|2171.8|2165.8|2169.8|2163.8|15
1614066600000|2021-02-23 07:50:00|2170.3|2164.3|2169.5|2163.5|2170.5|2164.5|2169.3|2163.3|7
1614066900000|2021-02-23 07:55:00|2169.8|2163.8|2168.3|2162.3|2170.5|2164.5|2168.3|2162.3|20
1614067200000|2021-02-23 08:00:00|2168.5|2162.5|2173|2167|2173|2167|2166|2160|55
1614067500000|2021-02-23 08:05:00|2172.8|2166.8|2170|2164|2173|2167|2168.8|2162.8|32
1614067800000|2021-02-23 08:10:00|2170.3|2164.3|2168.3|2162.3|2170.8|2164.8|2167.3|2161.3|31
1614068100000|2021-02-23 08:15:00|2168|2162|2168.8|2162.8|2169.8|2163.8|2167.8|2161.8|23
1614068400000|2021-02-23 08:20:00|2169|2163|2172.3|2166.3|2173|2167|2169|2163|36
1614068700000|2021-02-23 08:25:00|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2170.3|2164.3|32
1614069000000|2021-02-23 08:30:00|2171.8|2165.8|2174|2168|2175|2169|2171.3|2165.3|40
1614069300000|2021-02-23 08:35:00|2174.3|2168.3|2172.8|2166.8|2174.3|2168.3|2172.3|2166.3|15
1614069600000|2021-02-23 08:40:00|2172.5|2166.5|2169|2163|2172.5|2166.5|2169|2163|20
1614069900000|2021-02-23 08:45:00|2168.8|2162.8|2167.8|2161.8|2169.5|2163.5|2167.8|2161.8|20
1614070200000|2021-02-23 08:50:00|2166.8|2160.8|2166.8|2160.8|2167.5|2161.5|2165.8|2159.8|26
1614070500000|2021-02-23 08:55:00|2166.5|2160.5|2167.8|2161.8|2167.8|2161.8|2165.3|2159.3|21
1614070800000|2021-02-23 09:00:00|2167.5|2161.5|2161.8|2155.8|2168|2162|2161.5|2155.5|50
1614071100000|2021-02-23 09:05:00|2162|2156|2159.3|2153.3|2162.5|2156.5|2159.3|2153.3|54
1614071400000|2021-02-23 09:10:00|2159|2153|2150.3|2144.3|2159.5|2153.5|2149.5|2143.5|96
1614071700000|2021-02-23 09:15:00|2150.8|2144.8|2155.8|2149.8|2156.8|2150.8|2149.8|2143.8|85
1614072000000|2021-02-23 09:20:00|2155.5|2149.5|2155.3|2149.3|2155.8|2149.8|2153.8|2147.8|35
1614072300000|2021-02-23 09:25:00|2155|2149|2157.3|2151.3|2157.8|2151.8|2155|2149|46
1614072600000|2021-02-23 09:30:00|2157.5|2151.5|2155.8|2149.8|2158|2152|2155.5|2149.5|34
1614072900000|2021-02-23 09:35:00|2155.5|2149.5|2155.5|2149.5|2156.3|2150.3|2155|2149|31
1614073200000|2021-02-23 09:40:00|2155.3|2149.3|2151.8|2145.8|2155.3|2149.3|2151.3|2145.3|31
1614073500000|2021-02-23 09:45:00|2151.5|2145.5|2150|2144|2151.8|2145.8|2148.3|2142.3|65
1614073800000|2021-02-23 09:50:00|2150.8|2144.8|2149|2143|2151.8|2145.8|2149|2143|46
1614074100000|2021-02-23 09:55:00|2149.3|2143.3|2148.5|2142.5|2149.5|2143.5|2145.5|2139.5|64
1614074400000|2021-02-23 10:00:00|2148.3|2142.3|2149.3|2143.3|2149.3|2143.3|2147.5|2141.5|34
1614074700000|2021-02-23 10:05:00|2149|2143|2148.5|2142.5|2149.3|2143.3|2146.5|2140.5|37
1614075000000|2021-02-23 10:10:00|2148.3|2142.3|2145.8|2139.8|2148.5|2142.5|2145.5|2139.5|45
1614075300000|2021-02-23 10:15:00|2145.5|2139.5|2145.5|2139.5|2146.5|2140.5|2145|2139|56
1614075600000|2021-02-23 10:20:00|2145.3|2139.3|2145.8|2139.8|2147|2141|2145|2139|40
1614075900000|2021-02-23 10:25:00|2146|2140|2150.5|2144.5|2150.5|2144.5|2145.8|2139.8|44
1614076200000|2021-02-23 10:30:00|2150.8|2144.8|2151.3|2145.3|2153|2147|2149.3|2143.3|64
1614076500000|2021-02-23 10:35:00|2151.5|2145.5|2148.3|2142.3|2152|2146|2147.5|2141.5|24
1614076800000|2021-02-23 10:40:00|2148|2142|2147|2141|2148|2142|2146.8|2140.8|13
1614077100000|2021-02-23 10:45:00|2146.8|2140.8|2149.3|2143.3|2149.3|2143.3|2146.3|2140.3|19
1614077400000|2021-02-23 10:50:00|2149.5|2143.5|2152.8|2146.8|2154.8|2148.8|2149.5|2143.5|31
1614077700000|2021-02-23 10:55:00|2152.5|2146.5|2152|2146|2152.8|2146.8|2151.8|2145.8|15
1614078000000|2021-02-23 11:00:00|2152.3|2146.3|2151.3|2145.3|2152.8|2146.8|2151.3|2145.3|25
1614078300000|2021-02-23 11:05:00|2152|2146|2149.3|2143.3|2152|2146|2149|2143|23
1614078600000|2021-02-23 11:10:00|2149.5|2143.5|2151.5|2145.5|2151.8|2145.8|2149.5|2143.5|17
1614078900000|2021-02-23 11:15:00|2151.8|2145.8|2153.5|2147.5|2153.8|2147.8|2151.3|2145.3|17
1614079200000|2021-02-23 11:20:00|2153.8|2147.8|2153.3|2147.3|2154|2148|2152.3|2146.3|12
1614079500000|2021-02-23 11:25:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.3|2147.3|18
1614079800000|2021-02-23 11:30:00|2154.5|2148.5|2154.8|2148.8|2155|2149|2153.8|2147.8|17
1614080100000|2021-02-23 11:35:00|2154.5|2148.5|2155.3|2149.3|2155.8|2149.8|2153.8|2147.8|25
1614080400000|2021-02-23 11:40:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|11
1614080700000|2021-02-23 11:45:00|2155.5|2149.5|2154.8|2148.8|2155.8|2149.8|2154.5|2148.5|21
1614081000000|2021-02-23 11:50:00|2154.5|2148.5|2154|2148|2154.8|2148.8|2152.5|2146.5|29
1614081300000|2021-02-23 11:55:00|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.3|2147.3|16
1614081600000|2021-02-23 12:00:00|2153.8|2147.8|2154|2148|2154|2148|2153.3|2147.3|5
1614081900000|2021-02-23 12:05:00|2153.8|2147.8|2152.5|2146.5|2154|2148|2151.3|2145.3|23
1614082200000|2021-02-23 12:10:00|2152.3|2146.3|2152.3|2146.3|2152.8|2146.8|2151.8|2145.8|19
1614082500000|2021-02-23 12:15:00|2152|2146|2153.5|2147.5|2154|2148|2152|2146|12
1614082800000|2021-02-23 12:20:00|2153.3|2147.3|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|20
1614083100000|2021-02-23 12:25:00|2154.5|2148.5|2153.5|2147.5|2154.5|2148.5|2152.8|2146.8|23
1614083400000|2021-02-23 12:30:00|2153.8|2147.8|2154|2148|2154.3|2148.3|2153|2147|22
1614083700000|2021-02-23 12:35:00|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2152.8|2146.8|19
1614084000000|2021-02-23 12:40:00|2153|2147|2154.8|2148.8|2154.8|2148.8|2152.8|2146.8|12
1614084300000|2021-02-23 12:45:00|2155|2149|2154.5|2148.5|2155.8|2149.8|2154.3|2148.3|29
1614084600000|2021-02-23 12:50:00|2154.3|2148.3|2153.3|2147.3|2154.8|2148.8|2152.3|2146.3|38
1614084900000|2021-02-23 12:55:00|2153.8|2147.8|2150.8|2144.8|2153.8|2147.8|2150.3|2144.3|60
1614085200000|2021-02-23 13:00:00|2151|2145|2146.8|2140.8|2151.8|2145.8|2146.8|2140.8|104
1614085500000|2021-02-23 13:05:00|2146.5|2140.5|2144.3|2138.3|2148.3|2142.3|2144.3|2138.3|79
1614085800000|2021-02-23 13:10:00|2144.5|2138.5|2144.5|2138.5|2145.8|2139.8|2141.3|2135.3|138
1614086100000|2021-02-23 13:15:00|2144.8|2138.8|2147.8|2141.8|2148.5|2142.5|2144.5|2138.5|72
1614086400000|2021-02-23 13:20:00|2147.5|2141.5|2145.8|2139.8|2148.8|2142.8|2145.8|2139.8|67
1614086700000|2021-02-23 13:25:00|2145.5|2139.5|2147.3|2141.3|2147.8|2141.8|2145|2139|48
1614087000000|2021-02-23 13:30:00|2147|2141|2148|2142|2149.5|2143.5|2146.8|2140.8|78
1614087300000|2021-02-23 13:35:00|2147.8|2141.8|2144.8|2138.8|2148|2142|2144|2138|53
1614087600000|2021-02-23 13:40:00|2144.5|2138.5|2143|2137|2145.5|2139.5|2143|2137|66
1614087900000|2021-02-23 13:45:00|2142.8|2136.8|2140.5|2134.5|2143|2137|2139.8|2133.8|67
1614088200000|2021-02-23 13:50:00|2140.3|2134.3|2140.5|2134.5|2141.3|2135.3|2139.5|2133.5|47
1614088500000|2021-02-23 13:55:00|2140.3|2134.3|2143.8|2137.8|2143.8|2137.8|2140.3|2134.3|56
1614088800000|2021-02-23 14:00:00|2143.5|2137.5|2141|2135|2143.8|2137.8|2140.5|2134.5|57
1614089100000|2021-02-23 14:05:00|2141.3|2135.3|2141.3|2135.3|2142.5|2136.5|2139.8|2133.8|50
1614089400000|2021-02-23 14:10:00|2140.5|2134.5|2141.3|2135.3|2141.3|2135.3|2139.3|2133.3|52
1614089700000|2021-02-23 14:15:00|2141.5|2135.5|2140.5|2134.5|2141.8|2135.8|2139.3|2133.3|56
1614090000000|2021-02-23 14:20:00|2140.8|2134.8|2139|2133|2141.8|2135.8|2139|2133|77
1614090300000|2021-02-23 14:25:00|2138.8|2132.8|2138.5|2132.5|2140.5|2134.5|2137.3|2131.3|61
1614090600000|2021-02-23 14:30:00|2138.8|2132.8|2138|2132|2139|2133|2137.3|2131.3|44
1614090900000|2021-02-23 14:35:00|2137.8|2131.8|2138.5|2132.5|2141.3|2135.3|2136.5|2130.5|48
1614091200000|2021-02-23 14:40:00|2138.3|2132.3|2134.3|2128.3|2138.3|2132.3|2134|2128|93
1614091500000|2021-02-23 14:45:00|2134.5|2128.5|2135.3|2129.3|2136|2130|2134.3|2128.3|71
1614091800000|2021-02-23 14:50:00|2135|2129|2131.8|2125.8|2135.3|2129.3|2129.8|2123.8|129
1614092100000|2021-02-23 14:55:00|2132|2126|2130.8|2124.8|2134.8|2128.8|2130.8|2124.8|129
1614092400000|2021-02-23 15:00:00|2130.5|2124.5|2130.8|2124.8|2132.8|2126.8|2129.8|2123.8|85
1614092700000|2021-02-23 15:05:00|2131|2125|2136.3|2130.3|2136.8|2130.8|2131|2125|81
1614093000000|2021-02-23 15:10:00|2136.8|2130.8|2136.8|2130.8|2137.8|2131.8|2135.5|2129.5|86
1614093300000|2021-02-23 15:15:00|2137|2131|2134.3|2128.3|2137|2131|2132.5|2126.5|81
1614093600000|2021-02-23 15:20:00|2133.8|2127.8|2135.5|2129.5|2135.5|2129.5|2133.3|2127.3|71
1614093900000|2021-02-23 15:25:00|2135.3|2129.3|2135.3|2129.3|2137.8|2131.8|2134.5|2128.5|94
1614094200000|2021-02-23 15:30:00|2135.8|2129.8|2139.3|2133.3|2139.8|2133.8|2135.8|2129.8|56
1614094500000|2021-02-23 15:35:00|2139|2133|2141.8|2135.8|2142|2136|2139|2133|40
1614094800000|2021-02-23 15:40:00|2142|2136|2145|2139|2145|2139|2141.8|2135.8|61
1614095100000|2021-02-23 15:45:00|2145.3|2139.3|2148.3|2142.3|2148.5|2142.5|2144.3|2138.3|44
1614095400000|2021-02-23 15:50:00|2147.5|2141.5|2147.3|2141.3|2148.5|2142.5|2145.8|2139.8|69
1614095700000|2021-02-23 15:55:00|2147|2141|2142.5|2136.5|2147.5|2141.5|2142.3|2136.3|49
1614096000000|2021-02-23 16:00:00|2143|2137|2143.5|2137.5|2143.8|2137.8|2140.5|2134.5|32
1614096300000|2021-02-23 16:05:00|2143.3|2137.3|2141|2135|2143.5|2137.5|2140.5|2134.5|29
1614096600000|2021-02-23 16:10:00|2140.8|2134.8|2141.5|2135.5|2142.5|2136.5|2140.3|2134.3|34
1614096900000|2021-02-23 16:15:00|2141.8|2135.8|2139.3|2133.3|2142.5|2136.5|2138.3|2132.3|61
1614097200000|2021-02-23 16:20:00|2139|2133|2144.3|2138.3|2145|2139|2138.3|2132.3|73
1614097500000|2021-02-23 16:25:00|2144.5|2138.5|2146.3|2140.3|2147.5|2141.5|2144.5|2138.5|79
1614097800000|2021-02-23 16:30:00|2146.5|2140.5|2152|2146|2152.8|2146.8|2146.3|2140.3|130
1614098100000|2021-02-23 16:35:00|2151.8|2145.8|2150.8|2144.8|2152|2146|2150|2144|43
1614098400000|2021-02-23 16:40:00|2151|2145|2150.3|2144.3|2151.5|2145.5|2149.8|2143.8|54
1614098700000|2021-02-23 16:45:00|2150.5|2144.5|2149|2143|2151|2145|2149|2143|21
1614099000000|2021-02-23 16:50:00|2149.3|2143.3|2150.8|2144.8|2151.5|2145.5|2149.3|2143.3|16
1614099300000|2021-02-23 16:55:00|2150.5|2144.5|2157.3|2151.3|2158.8|2152.8|2150|2144|54
1614099600000|2021-02-23 17:00:00|2157|2151|2153.8|2147.8|2157.5|2151.5|2153.8|2147.8|40
1614099900000|2021-02-23 17:05:00|2153.5|2147.5|2154.5|2148.5|2155.8|2149.8|2153.5|2147.5|24
1614100200000|2021-02-23 17:10:00|2155.5|2149.5|2154.3|2148.3|2156.5|2150.5|2154.3|2148.3|30
1614100500000|2021-02-23 17:15:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2153.3|2147.3|7
1614100800000|2021-02-23 17:20:00|2154.8|2148.8|2154|2148|2155.3|2149.3|2153.8|2147.8|9
1614101100000|2021-02-23 17:25:00|2153.8|2147.8|2155|2149|2155|2149|2152.8|2146.8|13
1614101400000|2021-02-23 17:30:00|2154.8|2148.8|2155.5|2149.5|2155.5|2149.5|2152.8|2146.8|22
1614101700000|2021-02-23 17:35:00|2155.8|2149.8|2155.8|2149.8|2156.3|2150.3|2154.8|2148.8|9
1614102000000|2021-02-23 17:40:00|2155.5|2149.5|2153.8|2147.8|2155.5|2149.5|2153.8|2147.8|19
1614102300000|2021-02-23 17:45:00|2153.5|2147.5|2154.8|2148.8|2155.5|2149.5|2153.5|2147.5|8
1614102600000|2021-02-23 17:50:00|2154.5|2148.5|2155|2149|2155.3|2149.3|2154.5|2148.5|6
1614102900000|2021-02-23 17:55:00|2154.8|2148.8|2154|2148|2155|2149|2154|2148|5
1614128400000|2021-02-24 01:00:00|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2159.9|2153.9|19
1614128700000|2021-02-24 01:05:00|2161.4|2155.4|2163.6|2157.6|2165.6|2159.6|2161.4|2155.4|40
1614129000000|2021-02-24 01:10:00|2163.8|2157.8|2166.4|2160.4|2166.8|2160.8|2163.4|2157.4|46
1614129300000|2021-02-24 01:15:00|2166.1|2160.1|2166|2160|2167.4|2161.4|2165.3|2159.3|47
1614129600000|2021-02-24 01:20:00|2165.9|2159.9|2165.5|2159.5|2166.1|2160.1|2164.8|2158.8|47
1614129900000|2021-02-24 01:25:00|2166|2160|2165.5|2159.5|2166.4|2160.4|2165.3|2159.3|30
1614130200000|2021-02-24 01:30:00|2165.8|2159.8|2166|2160|2166|2160|2164|2158|33
1614130500000|2021-02-24 01:35:00|2165.8|2159.8|2164.5|2158.5|2165.8|2159.8|2164.3|2158.3|26
1614130800000|2021-02-24 01:40:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2163.6|2157.6|21
1614131100000|2021-02-24 01:45:00|2164.8|2158.8|2165.4|2159.4|2166.4|2160.4|2164.8|2158.8|24
1614131400000|2021-02-24 01:50:00|2165.5|2159.5|2165|2159|2167.1|2161.1|2165|2159|43
1614131700000|2021-02-24 01:55:00|2164.8|2158.8|2164.8|2158.8|2166.3|2160.3|2164.5|2158.5|41
1614132000000|2021-02-24 02:00:00|2164.5|2158.5|2162.5|2156.5|2164.6|2158.6|2161.1|2155.1|61
1614132300000|2021-02-24 02:05:00|2162.6|2156.6|2161.8|2155.8|2163.5|2157.5|2161.5|2155.5|42
1614132600000|2021-02-24 02:10:00|2162|2156|2161.4|2155.4|2163.4|2157.4|2161.4|2155.4|28
1614132900000|2021-02-24 02:15:00|2161.5|2155.5|2162|2156|2162.4|2156.4|2161.5|2155.5|6
1614133200000|2021-02-24 02:20:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.4|2155.4|7
1614133500000|2021-02-24 02:25:00|2161.6|2155.6|2162.3|2156.3|2162.3|2156.3|2161.4|2155.4|8
1614133800000|2021-02-24 02:30:00|2161.9|2155.9|2156|2150|2161.9|2155.9|2155.4|2149.4|165
1614134100000|2021-02-24 02:35:00|2156.1|2150.1|2159.5|2153.5|2159.8|2153.8|2156.1|2150.1|50
1614134400000|2021-02-24 02:40:00|2159.3|2153.3|2158.3|2152.3|2159.6|2153.6|2157.1|2151.1|46
1614134700000|2021-02-24 02:45:00|2158.5|2152.5|2157|2151|2158.5|2152.5|2156.8|2150.8|25
1614135000000|2021-02-24 02:50:00|2156.8|2150.8|2156.3|2150.3|2157|2151|2155.3|2149.3|69
1614135300000|2021-02-24 02:55:00|2155.9|2149.9|2156.6|2150.6|2157|2151|2154.5|2148.5|45
1614135600000|2021-02-24 03:00:00|2156.9|2150.9|2158.3|2152.3|2158.3|2152.3|2156.8|2150.8|31
1614135900000|2021-02-24 03:05:00|2158|2152|2157.1|2151.1|2158.3|2152.3|2157|2151|13
1614136200000|2021-02-24 03:10:00|2157|2151|2155.4|2149.4|2157|2151|2155.4|2149.4|24
1614136500000|2021-02-24 03:15:00|2155.3|2149.3|2153.8|2147.8|2155.3|2149.3|2152.8|2146.8|37
1614136800000|2021-02-24 03:20:00|2153.5|2147.5|2154.3|2148.3|2155.3|2149.3|2153.4|2147.4|47
1614137100000|2021-02-24 03:25:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|8
1614137400000|2021-02-24 03:30:00|2154.6|2148.6|2155.3|2149.3|2155.3|2149.3|2154.4|2148.4|16
1614137700000|2021-02-24 03:35:00|2155.5|2149.5|2152.5|2146.5|2156|2150|2152.5|2146.5|19
1614138000000|2021-02-24 03:40:00|2152.4|2146.4|2153.6|2147.6|2154.6|2148.6|2152.3|2146.3|24
1614138300000|2021-02-24 03:45:00|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|12
1614138600000|2021-02-24 03:50:00|2153.8|2147.8|2153.1|2147.1|2153.9|2147.9|2153.1|2147.1|7
1614138900000|2021-02-24 03:55:00|2153|2147|2153|2147|2153|2147|2152.8|2146.8|4
1614139200000|2021-02-24 04:00:00|2152.8|2146.8|2153|2147|2153|2147|2152.5|2146.5|5
1614139500000|2021-02-24 04:05:00|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.5|2146.5|5
1614139800000|2021-02-24 04:10:00|2153.3|2147.3|2152.4|2146.4|2153.6|2147.6|2152.4|2146.4|9
1614140100000|2021-02-24 04:15:00|2151.4|2145.4|2152.6|2146.6|2152.8|2146.8|2151.4|2145.4|5
1614140400000|2021-02-24 04:20:00|2152.5|2146.5|2152.1|2146.1|2152.6|2146.6|2152|2146|8
1614140700000|2021-02-24 04:25:00|2152.3|2146.3|2152.3|2146.3|2152.6|2146.6|2151.9|2145.9|17
1614141000000|2021-02-24 04:30:00|2152.4|2146.4|2152.3|2146.3|2152.9|2146.9|2151.9|2145.9|8
1614141300000|2021-02-24 04:35:00|2152.4|2146.4|2151.8|2145.8|2153.1|2147.1|2151.8|2145.8|12
1614141600000|2021-02-24 04:40:00|2151.9|2145.9|2152.5|2146.5|2152.8|2146.8|2151.9|2145.9|7
1614141900000|2021-02-24 04:45:00|2152.8|2146.8|2153|2147|2153|2147|2152.6|2146.6|3
1614142200000|2021-02-24 04:50:00|2153.1|2147.1|2151.8|2145.8|2154|2148|2151.8|2145.8|12
1614142800000|2021-02-24 05:00:00|2151.9|2145.9|2151.8|2145.8|2151.9|2145.9|2151.6|2145.6|5
1614143100000|2021-02-24 05:05:00|2151.6|2145.6|2151.6|2145.6|2151.8|2145.8|2151.6|2145.6|3
1614143400000|2021-02-24 05:10:00|2151.5|2145.5|2151.4|2145.4|2151.5|2145.5|2150.6|2144.6|15
1614143700000|2021-02-24 05:15:00|2151|2145|2151.5|2145.5|2151.8|2145.8|2151|2145|9
1614144000000|2021-02-24 05:20:00|2151.6|2145.6|2151.8|2145.8|2152.1|2146.1|2151.5|2145.5|13
1614144300000|2021-02-24 05:25:00|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.5|2145.5|8
1614144600000|2021-02-24 05:30:00|2151.8|2145.8|2151|2145|2151.8|2145.8|2148.6|2142.6|60
1614144900000|2021-02-24 05:35:00|2151.3|2145.3|2154.6|2148.6|2154.9|2148.9|2151|2145|55
1614145200000|2021-02-24 05:40:00|2154.8|2148.8|2153.4|2147.4|2156.3|2150.3|2153.4|2147.4|79
1614145500000|2021-02-24 05:45:00|2153|2147|2149.3|2143.3|2153|2147|2149.3|2143.3|48
1614145800000|2021-02-24 05:50:00|2149.5|2143.5|2149.3|2143.3|2151.3|2145.3|2149.3|2143.3|41
1614146100000|2021-02-24 05:55:00|2149.5|2143.5|2148.9|2142.9|2150.5|2144.5|2148.4|2142.4|52
1614146400000|2021-02-24 06:00:00|2149|2143|2147|2141|2149.3|2143.3|2146.5|2140.5|58
1614146700000|2021-02-24 06:05:00|2147.1|2141.1|2144.5|2138.5|2147.4|2141.4|2144.5|2138.5|60
1614147000000|2021-02-24 06:10:00|2144.8|2138.8|2145.3|2139.3|2145.5|2139.5|2144.5|2138.5|47
1614147300000|2021-02-24 06:15:00|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.1|2138.1|50
1614147600000|2021-02-24 06:20:00|2144.6|2138.6|2145|2139|2146|2140|2144.6|2138.6|50
1614147900000|2021-02-24 06:25:00|2145.3|2139.3|2146.5|2140.5|2146.5|2140.5|2145.3|2139.3|35
1614148200000|2021-02-24 06:30:00|2146.3|2140.3|2147.3|2141.3|2147.3|2141.3|2145.3|2139.3|44
1614148500000|2021-02-24 06:35:00|2148.3|2142.3|2150.5|2144.5|2150.8|2144.8|2148.3|2142.3|40
1614148800000|2021-02-24 06:40:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2149.4|2143.4|39
1614149100000|2021-02-24 06:45:00|2150.8|2144.8|2152.5|2146.5|2153.5|2147.5|2150.5|2144.5|65
1614149400000|2021-02-24 06:50:00|2152.4|2146.4|2153.3|2147.3|2153.3|2147.3|2150.9|2144.9|70
1614149700000|2021-02-24 06:55:00|2153.5|2147.5|2150.9|2144.9|2153.5|2147.5|2150.9|2144.9|31
1614150000000|2021-02-24 07:00:00|2151|2145|2150.9|2144.9|2151.3|2145.3|2150.9|2144.9|20
1614150300000|2021-02-24 07:05:00|2150.8|2144.8|2151.5|2145.5|2151.8|2145.8|2150.5|2144.5|18
1614150600000|2021-02-24 07:10:00|2151.4|2145.4|2151.8|2145.8|2151.8|2145.8|2151|2145|5
1614150900000|2021-02-24 07:15:00|2151.5|2145.5|2150.5|2144.5|2151.8|2145.8|2150.5|2144.5|14
1614151200000|2021-02-24 07:20:00|2150.8|2144.8|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|8
1614151500000|2021-02-24 07:25:00|2150.4|2144.4|2151|2145|2151.5|2145.5|2150|2144|21
1614151800000|2021-02-24 07:30:00|2151.6|2145.6|2150.5|2144.5|2151.8|2145.8|2149.5|2143.5|21
1614152100000|2021-02-24 07:35:00|2150.6|2144.6|2151.4|2145.4|2152.6|2146.6|2150.6|2144.6|21
1614152400000|2021-02-24 07:40:00|2151.6|2145.6|2151|2145|2151.6|2145.6|2150.9|2144.9|7
1614152700000|2021-02-24 07:45:00|2151.3|2145.3|2150.9|2144.9|2151.9|2145.9|2150.9|2144.9|11
1614153000000|2021-02-24 07:50:00|2150.8|2144.8|2151|2145|2151|2145|2150.4|2144.4|21
1614153300000|2021-02-24 07:55:00|2150.8|2144.8|2148.8|2142.8|2151.3|2145.3|2148|2142|63
1614153600000|2021-02-24 08:00:00|2148.5|2142.5|2151|2145|2151.5|2145.5|2146|2140|68
1614153900000|2021-02-24 08:05:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|17
1614154200000|2021-02-24 08:10:00|2151.5|2145.5|2150|2144|2151.5|2145.5|2147.8|2141.8|27
1614154500000|2021-02-24 08:15:00|2149.8|2143.8|2149|2143|2150|2144|2148.8|2142.8|15
1614154800000|2021-02-24 08:20:00|2148.8|2142.8|2151.3|2145.3|2151.3|2145.3|2148.5|2142.5|33
1614155100000|2021-02-24 08:25:00|2150.8|2144.8|2150.5|2144.5|2151|2145|2150.5|2144.5|8
1614155400000|2021-02-24 08:30:00|2150.8|2144.8|2151.3|2145.3|2151.8|2145.8|2150.5|2144.5|8
1614155700000|2021-02-24 08:35:00|2151.5|2145.5|2152.8|2146.8|2153|2147|2151.3|2145.3|13
1614156000000|2021-02-24 08:40:00|2152|2146|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|10
1614156300000|2021-02-24 08:45:00|2152.8|2146.8|2152.5|2146.5|2152.8|2146.8|2152.3|2146.3|14
1614156600000|2021-02-24 08:50:00|2152.8|2146.8|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|5
1614156900000|2021-02-24 08:55:00|2152|2146|2152.8|2146.8|2152.8|2146.8|2151.8|2145.8|14
1614157200000|2021-02-24 09:00:00|2152.5|2146.5|2150.5|2144.5|2152.5|2146.5|2150.5|2144.5|22
1614157500000|2021-02-24 09:05:00|2150.8|2144.8|2148.8|2142.8|2151.3|2145.3|2147.8|2141.8|32
1614157800000|2021-02-24 09:10:00|2148.5|2142.5|2146.5|2140.5|2148.8|2142.8|2145.5|2139.5|40
1614158100000|2021-02-24 09:15:00|2146.8|2140.8|2146.3|2140.3|2147.8|2141.8|2145.3|2139.3|20
1614158400000|2021-02-24 09:20:00|2146.5|2140.5|2148.3|2142.3|2148.8|2142.8|2146.5|2140.5|31
1614158700000|2021-02-24 09:25:00|2148|2142|2145.5|2139.5|2148|2142|2145.3|2139.3|23
1614159000000|2021-02-24 09:30:00|2145.8|2139.8|2145|2139|2146|2140|2144.8|2138.8|12
1614159300000|2021-02-24 09:35:00|2144.8|2138.8|2146.8|2140.8|2147.3|2141.3|2144.8|2138.8|21
1614159600000|2021-02-24 09:40:00|2146.5|2140.5|2148.5|2142.5|2148.8|2142.8|2146.5|2140.5|11
1614159900000|2021-02-24 09:45:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.5|2142.5|5
1614160200000|2021-02-24 09:50:00|2148.5|2142.5|2150.5|2144.5|2151|2145|2148.5|2142.5|17
1614160500000|2021-02-24 09:55:00|2150.3|2144.3|2148.8|2142.8|2150.3|2144.3|2148.8|2142.8|12
1614160800000|2021-02-24 10:00:00|2149|2143|2150|2144|2150.5|2144.5|2149|2143|22
1614161100000|2021-02-24 10:05:00|2149.8|2143.8|2149.8|2143.8|2150|2144|2149.5|2143.5|9
1614161400000|2021-02-24 10:10:00|2149.5|2143.5|2149.3|2143.3|2150.3|2144.3|2149|2143|11
1614161700000|2021-02-24 10:15:00|2149.5|2143.5|2150.5|2144.5|2151.3|2145.3|2149.5|2143.5|13
1614162000000|2021-02-24 10:20:00|2150.3|2144.3|2150.5|2144.5|2150.5|2144.5|2149|2143|12
1614162300000|2021-02-24 10:25:00|2150.8|2144.8|2150.8|2144.8|2151|2145|2150|2144|11
1614162600000|2021-02-24 10:30:00|2150.5|2144.5|2150.8|2144.8|2151|2145|2150|2144|9
1614162900000|2021-02-24 10:35:00|2150.5|2144.5|2149.8|2143.8|2150.5|2144.5|2149.3|2143.3|10
1614163200000|2021-02-24 10:40:00|2149.5|2143.5|2148.5|2142.5|2149.5|2143.5|2148.5|2142.5|4
1614163500000|2021-02-24 10:45:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.8|2142.8|4
1614163800000|2021-02-24 10:50:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1614164100000|2021-02-24 10:55:00|2149|2143|2147.8|2141.8|2149|2143|2147.8|2141.8|8
1614164400000|2021-02-24 11:00:00|2148|2142|2144|2138|2148.3|2142.3|2144|2138|21
1614164700000|2021-02-24 11:05:00|2144.3|2138.3|2141.8|2135.8|2144.5|2138.5|2141.3|2135.3|17
1614165000000|2021-02-24 11:10:00|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|6
1614165300000|2021-02-24 11:15:00|2141.5|2135.5|2141|2135|2141.8|2135.8|2140.8|2134.8|8
1614165600000|2021-02-24 11:20:00|2141.3|2135.3|2141.8|2135.8|2142|2136|2141|2135|9
1614165900000|2021-02-24 11:25:00|2142|2136|2144.5|2138.5|2144.8|2138.8|2142|2136|17
1614166200000|2021-02-24 11:30:00|2144.3|2138.3|2145.8|2139.8|2146.3|2140.3|2144.3|2138.3|22
1614166500000|2021-02-24 11:35:00|2146|2140|2147.8|2141.8|2148|2142|2146|2140|28
1614166800000|2021-02-24 11:40:00|2147.5|2141.5|2148.5|2142.5|2149.3|2143.3|2147.3|2141.3|27
1614167100000|2021-02-24 11:45:00|2148.8|2142.8|2149|2143|2149.3|2143.3|2148.3|2142.3|22
1614167400000|2021-02-24 11:50:00|2148.8|2142.8|2148.5|2142.5|2149.3|2143.3|2148|2142|18
1614167700000|2021-02-24 11:55:00|2148.8|2142.8|2149.8|2143.8|2149.8|2143.8|2148.8|2142.8|14
1614168000000|2021-02-24 12:00:00|2150|2144|2151.5|2145.5|2151.8|2145.8|2150|2144|13
1614168300000|2021-02-24 12:05:00|2151.3|2145.3|2156|2150|2156.3|2150.3|2151.3|2145.3|33
1614168600000|2021-02-24 12:10:00|2155.8|2149.8|2155.8|2149.8|2156.8|2150.8|2155.3|2149.3|18
1614168900000|2021-02-24 12:15:00|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155|2149|8
1614169200000|2021-02-24 12:20:00|2155.3|2149.3|2155.8|2149.8|2155.8|2149.8|2155.3|2149.3|11
1614169500000|2021-02-24 12:25:00|2155.5|2149.5|2158.3|2152.3|2158.3|2152.3|2154.5|2148.5|22
1614169800000|2021-02-24 12:30:00|2158|2152|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|19
1614170400000|2021-02-24 12:40:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|3
1614170700000|2021-02-24 12:45:00|2160|2154|2159.5|2153.5|2160.3|2154.3|2159|2153|16
1614171000000|2021-02-24 12:50:00|2159.8|2153.8|2157.8|2151.8|2159.8|2153.8|2157.8|2151.8|21
1614171300000|2021-02-24 12:55:00|2158|2152|2159.8|2153.8|2161.3|2155.3|2157.8|2151.8|72
1614171600000|2021-02-24 13:00:00|2160|2154|2161|2155|2162.8|2156.8|2160|2154|105
1614171900000|2021-02-24 13:05:00|2160.8|2154.8|2158.5|2152.5|2161.8|2155.8|2158.5|2152.5|87
1614172200000|2021-02-24 13:10:00|2158.3|2152.3|2156.5|2150.5|2159.3|2153.3|2156.3|2150.3|83
1614172500000|2021-02-24 13:15:00|2156.3|2150.3|2158|2152|2159.3|2153.3|2155.8|2149.8|57
1614172800000|2021-02-24 13:20:00|2157.8|2151.8|2158|2152|2160.8|2154.8|2157.5|2151.5|83
1614173100000|2021-02-24 13:25:00|2157.8|2151.8|2160|2154|2161.3|2155.3|2157.8|2151.8|43
1614173400000|2021-02-24 13:30:00|2160.3|2154.3|2159|2153|2162.5|2156.5|2157.8|2151.8|70
1614173700000|2021-02-24 13:35:00|2159.3|2153.3|2161.5|2155.5|2162.3|2156.3|2159.3|2153.3|30
1614174000000|2021-02-24 13:40:00|2161.3|2155.3|2161|2155|2161.5|2155.5|2159.8|2153.8|42
1614174300000|2021-02-24 13:45:00|2161.3|2155.3|2159|2153|2162|2156|2159|2153|83
1614174600000|2021-02-24 13:50:00|2157.8|2151.8|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|52
1614174900000|2021-02-24 13:55:00|2159|2153|2159.5|2153.5|2160|2154|2157|2151|57
1614175200000|2021-02-24 14:00:00|2159.3|2153.3|2161.8|2155.8|2162|2156|2158.3|2152.3|67
1614175500000|2021-02-24 14:05:00|2162|2156|2167|2161|2167|2161|2161.8|2155.8|44
1614175800000|2021-02-24 14:10:00|2167.5|2161.5|2168.8|2162.8|2175|2169|2166|2160|151
1614176100000|2021-02-24 14:15:00|2169|2163|2170.3|2164.3|2171.8|2165.8|2167.5|2161.5|92
1614176400000|2021-02-24 14:20:00|2170|2164|2170.8|2164.8|2172.5|2166.5|2169.8|2163.8|93
1614176700000|2021-02-24 14:25:00|2170.5|2164.5|2169|2163|2170.5|2164.5|2167.8|2161.8|71
1614177000000|2021-02-24 14:30:00|2168.8|2162.8|2169.5|2163.5|2171.5|2165.5|2167|2161|102
1614177300000|2021-02-24 14:35:00|2169.3|2163.3|2169.5|2163.5|2169.8|2163.8|2166.5|2160.5|70
1614177600000|2021-02-24 14:40:00|2169.8|2163.8|2168.8|2162.8|2170.8|2164.8|2167.8|2161.8|112
1614177900000|2021-02-24 14:45:00|2169|2163|2173.5|2167.5|2173.8|2167.8|2168.8|2162.8|52
1614178200000|2021-02-24 14:50:00|2173.8|2167.8|2175.5|2169.5|2185.8|2179.8|2173|2167|113
1614178500000|2021-02-24 14:55:00|2175.8|2169.8|2182|2176|2183|2177|2175.8|2169.8|93
1614178800000|2021-02-24 15:00:00|2181.8|2175.8|2183.9|2177.9|2185.8|2179.8|2181.3|2175.3|77
1614179100000|2021-02-24 15:05:00|2184.5|2178.5|2180.5|2174.5|2185.8|2179.8|2180.3|2174.3|55
1614179400000|2021-02-24 15:10:00|2180.8|2174.8|2180.8|2174.8|2181.5|2175.5|2179|2173|71
1614179700000|2021-02-24 15:15:00|2181.3|2175.3|2181.5|2175.5|2183.3|2177.3|2179.5|2173.5|86
1614180000000|2021-02-24 15:20:00|2181.3|2175.3|2180.5|2174.5|2182|2176|2179|2173|51
1614180300000|2021-02-24 15:25:00|2180.3|2174.3|2175|2169|2181.3|2175.3|2174.8|2168.8|56
1614180600000|2021-02-24 15:30:00|2174.8|2168.8|2174|2168|2175.3|2169.3|2173.8|2167.8|77
1614180900000|2021-02-24 15:35:00|2173.8|2167.8|2172|2166|2174.3|2168.3|2171.3|2165.3|46
1614181200000|2021-02-24 15:40:00|2172.5|2166.5|2172.8|2166.8|2173|2167|2172|2166|38
1614181500000|2021-02-24 15:45:00|2172.5|2166.5|2173.8|2167.8|2173.8|2167.8|2171.3|2165.3|24
1614181800000|2021-02-24 15:50:00|2173.5|2167.5|2174|2168|2175.5|2169.5|2173.5|2167.5|40
1614182100000|2021-02-24 15:55:00|2173.8|2167.8|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|68
1614182400000|2021-02-24 16:00:00|2176|2170|2175.8|2169.8|2177.3|2171.3|2175.5|2169.5|35
1614182700000|2021-02-24 16:05:00|2175.5|2169.5|2174.3|2168.3|2176.5|2170.5|2174.3|2168.3|18
1614183000000|2021-02-24 16:10:00|2174|2168|2174.8|2168.8|2175.5|2169.5|2174|2168|32
1614183300000|2021-02-24 16:15:00|2175|2169|2177.5|2171.5|2178|2172|2175|2169|78
1614183600000|2021-02-24 16:20:00|2177.8|2171.8|2178|2172|2178.3|2172.3|2177|2171|12
1614183900000|2021-02-24 16:25:00|2177.8|2171.8|2182|2176|2182.3|2176.3|2177.8|2171.8|52
1614184200000|2021-02-24 16:30:00|2182.3|2176.3|2188.8|2182.8|2190.8|2184.8|2182.3|2176.3|101
1614184500000|2021-02-24 16:35:00|2188.5|2182.5|2187.8|2181.8|2189.8|2183.8|2185|2179|57
1614184800000|2021-02-24 16:40:00|2187.5|2181.5|2188.8|2182.8|2189.8|2183.8|2186.8|2180.8|32
1614185100000|2021-02-24 16:45:00|2189|2183|2188|2182|2189|2183|2187.3|2181.3|42
1614185400000|2021-02-24 16:50:00|2187.8|2181.8|2187.8|2181.8|2189.3|2183.3|2187.5|2181.5|25
1614185700000|2021-02-24 16:55:00|2188|2182|2190.8|2184.8|2190.8|2184.8|2187.3|2181.3|43
1614186000000|2021-02-24 17:00:00|2191|2185|2191.5|2185.5|2195.3|2189.3|2190.5|2184.5|55
1614186300000|2021-02-24 17:05:00|2191.8|2185.8|2190.8|2184.8|2192|2186|2189.5|2183.5|33
1614186600000|2021-02-24 17:10:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2189.5|2183.5|16
1614186900000|2021-02-24 17:15:00|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2188.3|2182.3|15
1614187200000|2021-02-24 17:20:00|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189.3|2183.3|5
1614187500000|2021-02-24 17:25:00|2189.5|2183.5|2191.8|2185.8|2191.8|2185.8|2189|2183|12
1614187800000|2021-02-24 17:30:00|2192|2186|2191.5|2185.5|2192.3|2186.3|2189.8|2183.8|21
1614188100000|2021-02-24 17:35:00|2191.8|2185.8|2189.3|2183.3|2191.8|2185.8|2189.3|2183.3|12
1614188400000|2021-02-24 17:40:00|2188.8|2182.8|2191.3|2185.3|2191.3|2185.3|2188.8|2182.8|15
1614188700000|2021-02-24 17:45:00|2191.5|2185.5|2195|2189|2195|2189|2191.5|2185.5|21
1614189000000|2021-02-24 17:50:00|2194.8|2188.8|2195.3|2189.3|2195.5|2189.5|2193.5|2187.5|14
1614189300000|2021-02-24 17:55:00|2195|2189|2197.5|2191.5|2198.3|2192.3|2195|2189|23
1614214800000|2021-02-25 01:00:00|2209.5|2203.5|2214.5|2208.5|2214.8|2208.8|2208.5|2202.5|97
1614215100000|2021-02-25 01:05:00|2214.3|2208.3|2207.1|2201.1|2214.3|2208.3|2203.8|2197.8|78
1614215400000|2021-02-25 01:10:00|2207.3|2201.3|2210.3|2204.3|2212.6|2206.6|2205.8|2199.8|64
1614215700000|2021-02-25 01:15:00|2210|2204|2211.3|2205.3|2211.6|2205.6|2209.3|2203.3|50
1614216000000|2021-02-25 01:20:00|2211.5|2205.5|2214.8|2208.8|2215|2209|2211|2205|85
1614216300000|2021-02-25 01:25:00|2214.9|2208.9|2218.9|2212.9|2218.9|2212.9|2214.8|2208.8|139
1614216600000|2021-02-25 01:30:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2214.5|2208.5|41
1614216900000|2021-02-25 01:35:00|2218.8|2212.8|2214.5|2208.5|2219.3|2213.3|2214.5|2208.5|32
1614217200000|2021-02-25 01:40:00|2214.8|2208.8|2213.6|2207.6|2216.3|2210.3|2211.1|2205.1|128
1614217500000|2021-02-25 01:45:00|2213.9|2207.9|2219.1|2213.1|2219.5|2213.5|2213.9|2207.9|52
1614217800000|2021-02-25 01:50:00|2219|2213|2218.3|2212.3|2220.5|2214.5|2218.3|2212.3|89
1614218100000|2021-02-25 01:55:00|2218.5|2212.5|2224.5|2218.5|2224.8|2218.8|2218.5|2212.5|96
1614218400000|2021-02-25 02:00:00|2224.8|2218.8|2229.5|2223.5|2229.6|2223.6|2223.8|2217.8|137
1614218700000|2021-02-25 02:05:00|2229|2223|2232.5|2226.5|2233.1|2227.1|2228|2222|147
1614219000000|2021-02-25 02:10:00|2232.4|2226.4|2235.3|2229.3|2235.6|2229.6|2231.5|2225.5|104
1614219300000|2021-02-25 02:15:00|2235.4|2229.4|2237.1|2231.1|2237.1|2231.1|2235.3|2229.3|19
1614219600000|2021-02-25 02:20:00|2236.9|2230.9|2239.4|2233.4|2239.6|2233.6|2236.4|2230.4|21
1614219900000|2021-02-25 02:25:00|2239.6|2233.6|2239|2233|2240.4|2234.4|2239|2233|24
1614220200000|2021-02-25 02:30:00|2239.3|2233.3|2235.1|2229.1|2239.3|2233.3|2229.4|2223.4|170
1614220500000|2021-02-25 02:35:00|2234.9|2228.9|2233.1|2227.1|2234.9|2228.9|2229|2223|181
1614220800000|2021-02-25 02:40:00|2233.3|2227.3|2229.4|2223.4|2234.4|2228.4|2226.4|2220.4|215
1614221100000|2021-02-25 02:45:00|2229.5|2223.5|2231.5|2225.5|2231.9|2225.9|2226.3|2220.3|83
1614221400000|2021-02-25 02:50:00|2231|2225|2232.3|2226.3|2234.1|2228.1|2229.3|2223.3|133
1614221700000|2021-02-25 02:55:00|2232.1|2226.1|2229.6|2223.6|2233.9|2227.9|2229.5|2223.5|123
1614222000000|2021-02-25 03:00:00|2229.4|2223.4|2229.5|2223.5|2231.5|2225.5|2228.6|2222.6|51
1614222300000|2021-02-25 03:05:00|2229.8|2223.8|2229.5|2223.5|2231.5|2225.5|2228.3|2222.3|72
1614222600000|2021-02-25 03:10:00|2229.6|2223.6|2230.8|2224.8|2230.8|2224.8|2228.9|2222.9|55
1614222900000|2021-02-25 03:15:00|2231.5|2225.5|2231.5|2225.5|2232.8|2226.8|2229.3|2223.3|58
1614223200000|2021-02-25 03:20:00|2231.8|2225.8|2233.8|2227.8|2233.8|2227.8|2231|2225|31
1614223500000|2021-02-25 03:25:00|2233.6|2227.6|2239.9|2233.9|2240.6|2234.6|2233.1|2227.1|121
1614223800000|2021-02-25 03:30:00|2240.3|2234.3|2241.6|2235.6|2241.8|2235.8|2240.3|2234.3|19
1614224100000|2021-02-25 03:35:00|2241.5|2235.5|2243|2237|2243|2237|2240.3|2234.3|28
1614224400000|2021-02-25 03:40:00|2242.9|2236.9|2243.3|2237.3|2244.6|2238.6|2242|2236|45
1614224700000|2021-02-25 03:45:00|2243.5|2237.5|2241.5|2235.5|2244.4|2238.4|2241.5|2235.5|13
1614225000000|2021-02-25 03:50:00|2241.6|2235.6|2241.9|2235.9|2242.6|2236.6|2241.6|2235.6|24
1614225300000|2021-02-25 03:55:00|2241.8|2235.8|2242|2236|2242.6|2236.6|2241.8|2235.8|9
1614225600000|2021-02-25 04:00:00|2241.9|2235.9|2240.1|2234.1|2241.9|2235.9|2240.1|2234.1|9
1614225900000|2021-02-25 04:05:00|2240.4|2234.4|2235.5|2229.5|2240.4|2234.4|2234.8|2228.8|24
1614226200000|2021-02-25 04:10:00|2235.8|2229.8|2236.5|2230.5|2238|2232|2235.8|2229.8|16
1614226500000|2021-02-25 04:15:00|2236.9|2230.9|2236.3|2230.3|2237.8|2231.8|2235.5|2229.5|21
1614226800000|2021-02-25 04:20:00|2236.5|2230.5|2235.9|2229.9|2236.9|2230.9|2235.9|2229.9|13
1614227100000|2021-02-25 04:25:00|2236|2230|2236|2230|2236.5|2230.5|2236|2230|4
1614227400000|2021-02-25 04:30:00|2236.3|2230.3|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|8
1614227700000|2021-02-25 04:35:00|2235.3|2229.3|2230|2224|2235.5|2229.5|2229.4|2223.4|23
1614228000000|2021-02-25 04:40:00|2230.3|2224.3|2229.9|2223.9|2233.8|2227.8|2229.9|2223.9|23
1614228300000|2021-02-25 04:45:00|2230.1|2224.1|2231.5|2225.5|2231.5|2225.5|2230|2224|7
1614228600000|2021-02-25 04:50:00|2231.6|2225.6|2231.9|2225.9|2232.3|2226.3|2231.4|2225.4|15
1614228900000|2021-02-25 04:55:00|2232|2226|2231.9|2225.9|2232|2226|2231.9|2225.9|4
1614229200000|2021-02-25 05:00:00|2231.8|2225.8|2234.8|2228.8|2234.8|2228.8|2231.8|2225.8|28
1614229500000|2021-02-25 05:05:00|2234.6|2228.6|2234.8|2228.8|2234.8|2228.8|2233.8|2227.8|16
1614229800000|2021-02-25 05:10:00|2234.6|2228.6|2237.8|2231.8|2237.8|2231.8|2234|2228|28
1614230100000|2021-02-25 05:15:00|2237.6|2231.6|2237.8|2231.8|2239|2233|2232.4|2226.4|42
1614230400000|2021-02-25 05:20:00|2238|2232|2236|2230|2238.4|2232.4|2236|2230|18
1614230700000|2021-02-25 05:25:00|2236.3|2230.3|2236.8|2230.8|2237|2231|2235.8|2229.8|22
1614231000000|2021-02-25 05:30:00|2236.9|2230.9|2238.5|2232.5|2238.6|2232.6|2233.1|2227.1|113
1614231300000|2021-02-25 05:35:00|2238.8|2232.8|2241.9|2235.9|2242.1|2236.1|2236.5|2230.5|96
1614231600000|2021-02-25 05:40:00|2242.1|2236.1|2242.4|2236.4|2243|2237|2240.9|2234.9|37
1614231900000|2021-02-25 05:45:00|2242.1|2236.1|2244|2238|2244|2238|2241.4|2235.4|38
1614232200000|2021-02-25 05:50:00|2243.8|2237.8|2241.8|2235.8|2245.5|2239.5|2241.8|2235.8|74
1614232500000|2021-02-25 05:55:00|2242|2236|2236.1|2230.1|2242.8|2236.8|2235.9|2229.9|124
1614232800000|2021-02-25 06:00:00|2236.3|2230.3|2233.9|2227.9|2237|2231|2233.9|2227.9|75
1614233100000|2021-02-25 06:05:00|2233.5|2227.5|2229.6|2223.6|2234.6|2228.6|2229|2223|148
1614233400000|2021-02-25 06:10:00|2229.8|2223.8|2234.5|2228.5|2235.8|2229.8|2228.9|2222.9|112
1614233700000|2021-02-25 06:15:00|2234.8|2228.8|2237.4|2231.4|2238.6|2232.6|2234.8|2228.8|49
1614234000000|2021-02-25 06:20:00|2237.3|2231.3|2239|2233|2240.5|2234.5|2235.8|2229.8|83
1614234300000|2021-02-25 06:25:00|2239.5|2233.5|2241.9|2235.9|2241.9|2235.9|2238.5|2232.5|76
1614234600000|2021-02-25 06:30:00|2242.1|2236.1|2243.6|2237.6|2243.6|2237.6|2240.5|2234.5|67
1614234900000|2021-02-25 06:35:00|2243.4|2237.4|2239|2233|2243.6|2237.6|2238.5|2232.5|85
1614235200000|2021-02-25 06:40:00|2239.3|2233.3|2238.9|2232.9|2239.3|2233.3|2236.6|2230.6|65
1614235500000|2021-02-25 06:45:00|2239.1|2233.1|2231.6|2225.6|2239.4|2233.4|2228.6|2222.6|101
1614235800000|2021-02-25 06:50:00|2231.8|2225.8|2230.6|2224.6|2233.8|2227.8|2230.3|2224.3|100
1614236100000|2021-02-25 06:55:00|2230.9|2224.9|2236.1|2230.1|2237.1|2231.1|2230.5|2224.5|97
1614236400000|2021-02-25 07:00:00|2236.4|2230.4|2236.4|2230.4|2240|2234|2235.4|2229.4|46
1614236700000|2021-02-25 07:05:00|2236.1|2230.1|2231.5|2225.5|2237.6|2231.6|2231.5|2225.5|41
1614237000000|2021-02-25 07:10:00|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2229.1|2223.1|39
1614237300000|2021-02-25 07:15:00|2231.6|2225.6|2229.3|2223.3|2231.6|2225.6|2228.5|2222.5|32
1614237600000|2021-02-25 07:20:00|2229.5|2223.5|2229.5|2223.5|2230.1|2224.1|2228.3|2222.3|21
1614237900000|2021-02-25 07:25:00|2229.3|2223.3|2228.5|2222.5|2229.6|2223.6|2228.5|2222.5|17
1614238200000|2021-02-25 07:30:00|2228.8|2222.8|2229.5|2223.5|2229.8|2223.8|2228.6|2222.6|19
1614238500000|2021-02-25 07:35:00|2229.4|2223.4|2226.8|2220.8|2229.4|2223.4|2226.4|2220.4|30
1614238800000|2021-02-25 07:40:00|2227.1|2221.1|2229|2223|2229|2223|2226.9|2220.9|27
1614239100000|2021-02-25 07:45:00|2229.1|2223.1|2228.8|2222.8|2230|2224|2228.3|2222.3|38
1614239400000|2021-02-25 07:50:00|2228.6|2222.6|2227.1|2221.1|2229|2223|2227.1|2221.1|32
1614239700000|2021-02-25 07:55:00|2227.3|2221.3|2228|2222|2229.5|2223.5|2227|2221|29
1614240000000|2021-02-25 08:00:00|2227.8|2221.8|2230.5|2224.5|2232.3|2226.3|2226.3|2220.3|91
1614240300000|2021-02-25 08:05:00|2230.8|2224.8|2224.3|2218.3|2230.8|2224.8|2222.8|2216.8|99
1614240600000|2021-02-25 08:10:00|2224|2218|2221.5|2215.5|2225.8|2219.8|2221|2215|104
1614240900000|2021-02-25 08:15:00|2221.8|2215.8|2222|2216|2222.8|2216.8|2220.8|2214.8|71
1614241200000|2021-02-25 08:20:00|2221.8|2215.8|2225.3|2219.3|2226.3|2220.3|2221.5|2215.5|60
1614241500000|2021-02-25 08:25:00|2225.5|2219.5|2225.3|2219.3|2225.8|2219.8|2223.8|2217.8|52
1614241800000|2021-02-25 08:30:00|2225.5|2219.5|2222.8|2216.8|2226.3|2220.3|2222.8|2216.8|56
1614242100000|2021-02-25 08:35:00|2223|2217|2223.8|2217.8|2224.8|2218.8|2223|2217|28
1614242400000|2021-02-25 08:40:00|2223.5|2217.5|2226.5|2220.5|2227.8|2221.8|2223.3|2217.3|48
1614242700000|2021-02-25 08:45:00|2226.3|2220.3|2229.3|2223.3|2230.5|2224.5|2226.3|2220.3|52
1614243000000|2021-02-25 08:50:00|2229.5|2223.5|2229.3|2223.3|2231.5|2225.5|2227.8|2221.8|53
1614243300000|2021-02-25 08:55:00|2229.5|2223.5|2231.3|2225.3|2232|2226|2229.3|2223.3|43
1614243600000|2021-02-25 09:00:00|2231.5|2225.5|2229.3|2223.3|2231.8|2225.8|2228|2222|45
1614243900000|2021-02-25 09:05:00|2229.5|2223.5|2233.3|2227.3|2233.8|2227.8|2229.5|2223.5|63
1614244200000|2021-02-25 09:10:00|2233|2227|2235|2229|2235.5|2229.5|2232.8|2226.8|44
1614244500000|2021-02-25 09:15:00|2235.3|2229.3|2234|2228|2235.8|2229.8|2234|2228|20
1614244800000|2021-02-25 09:20:00|2234.3|2228.3|2232.8|2226.8|2234.5|2228.5|2230.8|2224.8|44
1614245100000|2021-02-25 09:25:00|2232.5|2226.5|2234.5|2228.5|2234.8|2228.8|2232.3|2226.3|37
1614245400000|2021-02-25 09:30:00|2234.3|2228.3|2237.3|2231.3|2237.8|2231.8|2234.3|2228.3|45
1614245700000|2021-02-25 09:35:00|2237|2231|2236.5|2230.5|2237.5|2231.5|2232.5|2226.5|64
1614246000000|2021-02-25 09:40:00|2236.3|2230.3|2236.8|2230.8|2237.3|2231.3|2236|2230|33
1614246300000|2021-02-25 09:45:00|2236.3|2230.3|2237.3|2231.3|2238.3|2232.3|2236|2230|31
1614246600000|2021-02-25 09:50:00|2237|2231|2234.3|2228.3|2237.3|2231.3|2233.3|2227.3|34
1614246900000|2021-02-25 09:55:00|2234.5|2228.5|2237.3|2231.3|2237.3|2231.3|2234.3|2228.3|29
1614247200000|2021-02-25 10:00:00|2237.5|2231.5|2233.5|2227.5|2237.8|2231.8|2233.3|2227.3|55
1614247500000|2021-02-25 10:05:00|2233.3|2227.3|2233.3|2227.3|2233.8|2227.8|2230.8|2224.8|61
1614247800000|2021-02-25 10:10:00|2233|2227|2231|2225|2233.5|2227.5|2230.5|2224.5|66
1614248100000|2021-02-25 10:15:00|2230.8|2224.8|2232|2226|2232|2226|2229.8|2223.8|48
1614248400000|2021-02-25 10:20:00|2231.8|2225.8|2230.5|2224.5|2231.8|2225.8|2230.3|2224.3|28
1614248700000|2021-02-25 10:25:00|2230.3|2224.3|2233.5|2227.5|2233.8|2227.8|2230.3|2224.3|59
1614249000000|2021-02-25 10:30:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2232|2226|28
1614249300000|2021-02-25 10:35:00|2234|2228|2235.8|2229.8|2237.3|2231.3|2233.5|2227.5|50
1614249600000|2021-02-25 10:40:00|2235.5|2229.5|2233.8|2227.8|2235.8|2229.8|2233.8|2227.8|33
1614249900000|2021-02-25 10:45:00|2233.5|2227.5|2234.3|2228.3|2235.5|2229.5|2233|2227|36
1614250200000|2021-02-25 10:50:00|2234.5|2228.5|2236.3|2230.3|2236.8|2230.8|2234|2228|44
1614250500000|2021-02-25 10:55:00|2235.8|2229.8|2233.3|2227.3|2235.8|2229.8|2233.3|2227.3|48
1614250800000|2021-02-25 11:00:00|2233.5|2227.5|2235|2229|2237.3|2231.3|2233.5|2227.5|61
1614251100000|2021-02-25 11:05:00|2234.8|2228.8|2233.8|2227.8|2235.8|2229.8|2233.8|2227.8|49
1614251400000|2021-02-25 11:10:00|2233.5|2227.5|2232.3|2226.3|2233.5|2227.5|2232|2226|48
1614251700000|2021-02-25 11:15:00|2232|2226|2230.3|2224.3|2232.3|2226.3|2230|2224|50
1614252000000|2021-02-25 11:20:00|2230.8|2224.8|2227.3|2221.3|2231.3|2225.3|2227.3|2221.3|35
1614252300000|2021-02-25 11:25:00|2227.5|2221.5|2227.3|2221.3|2227.8|2221.8|2226.3|2220.3|59
1614252600000|2021-02-25 11:30:00|2226.8|2220.8|2227|2221|2228.3|2222.3|2226.3|2220.3|49
1614252900000|2021-02-25 11:35:00|2227.5|2221.5|2225.8|2219.8|2227.8|2221.8|2225.5|2219.5|40
1614253200000|2021-02-25 11:40:00|2225.5|2219.5|2224|2218|2225.8|2219.8|2224|2218|18
1614253500000|2021-02-25 11:45:00|2223.8|2217.8|2223.8|2217.8|2224.8|2218.8|2223.8|2217.8|26
1614253800000|2021-02-25 11:50:00|2224|2218|2224.5|2218.5|2225.8|2219.8|2223.5|2217.5|31
1614254100000|2021-02-25 11:55:00|2224.3|2218.3|2224.5|2218.5|2226.5|2220.5|2224.3|2218.3|26
1614254400000|2021-02-25 12:00:00|2224.8|2218.8|2228.5|2222.5|2229.8|2223.8|2224.8|2218.8|42
1614254700000|2021-02-25 12:05:00|2228.3|2222.3|2228.3|2222.3|2229|2223|2227.3|2221.3|23
1614255000000|2021-02-25 12:10:00|2228|2222|2228.5|2222.5|2228.5|2222.5|2227|2221|18
1614255300000|2021-02-25 12:15:00|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|13
1614255600000|2021-02-25 12:20:00|2228|2222|2226.8|2220.8|2228.8|2222.8|2225.8|2219.8|38
1614255900000|2021-02-25 12:25:00|2227|2221|2226.8|2220.8|2227|2221|2225.8|2219.8|34
1614256200000|2021-02-25 12:30:00|2227|2221|2227.3|2221.3|2228.5|2222.5|2225.8|2219.8|39
1614256500000|2021-02-25 12:35:00|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2226.3|2220.3|39
1614256800000|2021-02-25 12:40:00|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|21
1614257100000|2021-02-25 12:45:00|2227.5|2221.5|2229.8|2223.8|2230.8|2224.8|2227|2221|34
1614257400000|2021-02-25 12:50:00|2229.5|2223.5|2228|2222|2230.3|2224.3|2227|2221|60
1614257700000|2021-02-25 12:55:00|2227.8|2221.8|2228|2222|2231.8|2225.8|2226.8|2220.8|118
1614258000000|2021-02-25 13:00:00|2227.8|2221.8|2228.8|2222.8|2229.3|2223.3|2226.3|2220.3|184
1614258300000|2021-02-25 13:05:00|2228.5|2222.5|2229|2223|2232.8|2226.8|2228.3|2222.3|105
1614258600000|2021-02-25 13:10:00|2228.8|2222.8|2225|2219|2228.8|2222.8|2224.8|2218.8|102
1614258900000|2021-02-25 13:15:00|2225.3|2219.3|2225.3|2219.3|2226.3|2220.3|2224.3|2218.3|78
1614259200000|2021-02-25 13:20:00|2225|2219|2226.5|2220.5|2226.5|2220.5|2224.8|2218.8|52
1614259500000|2021-02-25 13:25:00|2226.8|2220.8|2230.8|2224.8|2231.8|2225.8|2226|2220|85
1614259800000|2021-02-25 13:30:00|2230.5|2224.5|2231.8|2225.8|2231.8|2225.8|2228.3|2222.3|78
1614260100000|2021-02-25 13:35:00|2231.5|2225.5|2238.5|2232.5|2239|2233|2231|2225|160
1614260400000|2021-02-25 13:40:00|2238.8|2232.8|2235.3|2229.3|2240.3|2234.3|2234.8|2228.8|97
1614260700000|2021-02-25 13:45:00|2235.5|2229.5|2238|2232|2238.3|2232.3|2235.5|2229.5|66
1614261000000|2021-02-25 13:50:00|2238.3|2232.3|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|91
1614261300000|2021-02-25 13:55:00|2237|2231|2229|2223|2238.3|2232.3|2229|2223|102
1614261600000|2021-02-25 14:00:00|2228.8|2222.8|2233.3|2227.3|2233.5|2227.5|2226.8|2220.8|173
1614261900000|2021-02-25 14:05:00|2233|2227|2227.5|2221.5|2233.3|2227.3|2227.5|2221.5|101
1614262200000|2021-02-25 14:10:00|2227.8|2221.8|2228.8|2222.8|2229.8|2223.8|2226|2220|98
1614262500000|2021-02-25 14:15:00|2228.5|2222.5|2235|2229|2235.3|2229.3|2228|2222|107
1614262800000|2021-02-25 14:20:00|2235.3|2229.3|2239.5|2233.5|2240|2234|2234.3|2228.3|77
1614263100000|2021-02-25 14:25:00|2239.3|2233.3|2235.8|2229.8|2240.3|2234.3|2235.5|2229.5|63
1614263400000|2021-02-25 14:30:00|2236|2230|2239.8|2233.8|2240|2234|2236|2230|68
1614263700000|2021-02-25 14:35:00|2240|2234|2238|2232|2240|2234|2236.3|2230.3|72
1614264000000|2021-02-25 14:40:00|2238.3|2232.3|2239.8|2233.8|2240.3|2234.3|2238|2232|61
1614264300000|2021-02-25 14:45:00|2240|2234|2234.5|2228.5|2240.3|2234.3|2233.8|2227.8|66
1614264600000|2021-02-25 14:50:00|2234.8|2228.8|2231.3|2225.3|2235.8|2229.8|2231.3|2225.3|80
1614264900000|2021-02-25 14:55:00|2231.5|2225.5|2233.5|2227.5|2234.3|2228.3|2230.5|2224.5|99
1614265200000|2021-02-25 15:00:00|2233.8|2227.8|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|104
1614265500000|2021-02-25 15:05:00|2233.5|2227.5|2224.3|2218.3|2234|2228|2223.8|2217.8|166
1614265800000|2021-02-25 15:10:00|2224.5|2218.5|2226.3|2220.3|2231.5|2225.5|2224.5|2218.5|253
1614266100000|2021-02-25 15:15:00|2225.8|2219.8|2234.5|2228.5|2235.5|2229.5|2225|2219|174
1614266400000|2021-02-25 15:20:00|2234.8|2228.8|2227.5|2221.5|2235.8|2229.8|2227|2221|144
1614266700000|2021-02-25 15:25:00|2227.8|2221.8|2229|2223|2229.8|2223.8|2226.3|2220.3|135
1614267000000|2021-02-25 15:30:00|2228.8|2222.8|2235.5|2229.5|2235.5|2229.5|2227.8|2221.8|122
1614267300000|2021-02-25 15:35:00|2235.3|2229.3|2233.5|2227.5|2235.8|2229.8|2231.8|2225.8|118
1614267600000|2021-02-25 15:40:00|2233.8|2227.8|2234.8|2228.8|2235|2229|2229.5|2223.5|129
1614267900000|2021-02-25 15:45:00|2234.5|2228.5|2234.5|2228.5|2235.8|2229.8|2232.8|2226.8|90
1614268200000|2021-02-25 15:50:00|2234.8|2228.8|2237.5|2231.5|2237.8|2231.8|2233.5|2227.5|75
1614268500000|2021-02-25 15:55:00|2237.3|2231.3|2236.8|2230.8|2238.8|2232.8|2235.8|2229.8|78
1614268800000|2021-02-25 16:00:00|2236.5|2230.5|2237.3|2231.3|2238.3|2232.3|2236.3|2230.3|41
1614269100000|2021-02-25 16:05:00|2237|2231|2233.5|2227.5|2237|2231|2232|2226|98
1614269400000|2021-02-25 16:10:00|2233.8|2227.8|2230.3|2224.3|2234.3|2228.3|2230|2224|108
1614269700000|2021-02-25 16:15:00|2230.5|2224.5|2226.8|2220.8|2231.3|2225.3|2226.3|2220.3|96
1614270000000|2021-02-25 16:20:00|2227|2221|2228.8|2222.8|2229.8|2223.8|2225.3|2219.3|93
1614270300000|2021-02-25 16:25:00|2229|2223|2233.3|2227.3|2233.8|2227.8|2229|2223|98
1614270600000|2021-02-25 16:30:00|2233.5|2227.5|2236.8|2230.8|2240|2234|2233.5|2227.5|162
1614270900000|2021-02-25 16:35:00|2236.5|2230.5|2234.3|2228.3|2236.5|2230.5|2233.8|2227.8|90
1614271200000|2021-02-25 16:40:00|2234.5|2228.5|2237|2231|2237.5|2231.5|2234.5|2228.5|39
1614271500000|2021-02-25 16:45:00|2236.8|2230.8|2237.5|2231.5|2239|2233|2236.5|2230.5|40
1614271800000|2021-02-25 16:50:00|2237.3|2231.3|2239|2233|2239.5|2233.5|2235|2229|70
1614272100000|2021-02-25 16:55:00|2238.8|2232.8|2239.5|2233.5|2240.3|2234.3|2238.8|2232.8|32
1614272400000|2021-02-25 17:00:00|2239.3|2233.3|2240|2234|2240.8|2234.8|2239.3|2233.3|14
1614272700000|2021-02-25 17:05:00|2240.3|2234.3|2240.8|2234.8|2241.5|2235.5|2240.3|2234.3|17
1614273000000|2021-02-25 17:10:00|2240.5|2234.5|2239|2233|2240.5|2234.5|2239|2233|10
1614273300000|2021-02-25 17:15:00|2239.3|2233.3|2240.8|2234.8|2241|2235|2239.3|2233.3|10
1614273600000|2021-02-25 17:20:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241|2235|6
1614273900000|2021-02-25 17:25:00|2240.8|2234.8|2239.3|2233.3|2240.8|2234.8|2237.5|2231.5|27
1614274200000|2021-02-25 17:30:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2238.3|2232.3|20
1614274500000|2021-02-25 17:35:00|2239.5|2233.5|2238.8|2232.8|2239.5|2233.5|2236.5|2230.5|45
1614274800000|2021-02-25 17:40:00|2239.3|2233.3|2240.3|2234.3|2240.8|2234.8|2238.5|2232.5|25
1614275100000|2021-02-25 17:45:00|2240.5|2234.5|2238.3|2232.3|2240.5|2234.5|2237|2231|19
1614275400000|2021-02-25 17:50:00|2238.5|2232.5|2237.5|2231.5|2238.5|2232.5|2237.5|2231.5|7
1614275700000|2021-02-25 17:55:00|2238|2232|2237.5|2231.5|2238.3|2232.3|2236|2230|31
1614301200000|2021-02-26 01:00:00|2212.4|2206.4|2200|2194|2212.4|2206.4|2190.5|2184.5|158
1614301500000|2021-02-26 01:05:00|2199.8|2193.8|2182.3|2176.3|2200.4|2194.4|2180|2174|325
1614301800000|2021-02-26 01:10:00|2181.8|2175.8|2191.9|2185.9|2192.3|2186.3|2176.5|2170.5|246
1614302100000|2021-02-26 01:15:00|2191.8|2185.8|2187.8|2181.8|2191.8|2185.8|2181.3|2175.3|230
1614302400000|2021-02-26 01:20:00|2187.5|2181.5|2190.6|2184.6|2191|2185|2186.8|2180.8|116
1614302700000|2021-02-26 01:25:00|2190.5|2184.5|2191.8|2185.8|2192.4|2186.4|2188.5|2182.5|116
1614303000000|2021-02-26 01:30:00|2191.5|2185.5|2194.8|2188.8|2194.8|2188.8|2191.1|2185.1|80
1614303300000|2021-02-26 01:35:00|2194.6|2188.6|2198.3|2192.3|2199.3|2193.3|2193.6|2187.6|137
1614303600000|2021-02-26 01:40:00|2198.1|2192.1|2201.8|2195.8|2203.8|2197.8|2197.3|2191.3|99
1614303900000|2021-02-26 01:45:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2195.8|2189.8|99
1614304200000|2021-02-26 01:50:00|2199|2193|2202.3|2196.3|2202.5|2196.5|2198|2192|97
1614304500000|2021-02-26 01:55:00|2202|2196|2210.8|2204.8|2210.8|2204.8|2201.3|2195.3|163
1614304800000|2021-02-26 02:00:00|2210.5|2204.5|2216.8|2210.8|2217.5|2211.5|2208.8|2202.8|208
1614305100000|2021-02-26 02:05:00|2217|2211|2212.5|2206.5|2218.8|2212.8|2211.9|2205.9|181
1614305400000|2021-02-26 02:10:00|2212.4|2206.4|2209.8|2203.8|2214|2208|2209.4|2203.4|82
1614305700000|2021-02-26 02:15:00|2209.6|2203.6|2209.5|2203.5|2209.8|2203.8|2207.8|2201.8|29
1614306000000|2021-02-26 02:20:00|2208.5|2202.5|2208|2202|2208.8|2202.8|2207.5|2201.5|42
1614306300000|2021-02-26 02:25:00|2207.8|2201.8|2207.8|2201.8|2209.1|2203.1|2205.8|2199.8|29
1614306600000|2021-02-26 02:30:00|2207.3|2201.3|2209.3|2203.3|2209.9|2203.9|2204.3|2198.3|102
1614306900000|2021-02-26 02:35:00|2209.8|2203.8|2205.4|2199.4|2209.8|2203.8|2205.4|2199.4|73
1614307200000|2021-02-26 02:40:00|2205.6|2199.6|2208.4|2202.4|2208.5|2202.5|2205.5|2199.5|43
1614307500000|2021-02-26 02:45:00|2208.5|2202.5|2208.3|2202.3|2210.8|2204.8|2208.3|2202.3|44
1614307800000|2021-02-26 02:50:00|2208.4|2202.4|2207.3|2201.3|2209.1|2203.1|2207.1|2201.1|25
1614308100000|2021-02-26 02:55:00|2207.4|2201.4|2205.8|2199.8|2208.1|2202.1|2205.5|2199.5|32
1614308400000|2021-02-26 03:00:00|2205.5|2199.5|2204.5|2198.5|2205.9|2199.9|2204.1|2198.1|36
1614308700000|2021-02-26 03:05:00|2204.8|2198.8|2205.8|2199.8|2206.5|2200.5|2204.8|2198.8|21
1614309000000|2021-02-26 03:10:00|2205.5|2199.5|2205|2199|2209.1|2203.1|2204.8|2198.8|67
1614309300000|2021-02-26 03:15:00|2205.3|2199.3|2204.3|2198.3|2206|2200|2203.6|2197.6|39
1614309600000|2021-02-26 03:20:00|2204.6|2198.6|2206.4|2200.4|2206.5|2200.5|2204.4|2198.4|32
1614309900000|2021-02-26 03:25:00|2206.1|2200.1|2207.5|2201.5|2207.5|2201.5|2205.8|2199.8|70
1614310200000|2021-02-26 03:30:00|2207.3|2201.3|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|19
1614310500000|2021-02-26 03:35:00|2206|2200|2206|2200|2206.3|2200.3|2205.9|2199.9|5
1614310800000|2021-02-26 03:40:00|2206.4|2200.4|2202.3|2196.3|2207.3|2201.3|2201.4|2195.4|22
1614311100000|2021-02-26 03:45:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1614311400000|2021-02-26 03:50:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1614311700000|2021-02-26 03:55:00|2201.5|2195.5|2199.6|2193.6|2201.5|2195.5|2199.6|2193.6|8
1614312000000|2021-02-26 04:00:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1614312300000|2021-02-26 04:05:00|2200|2194|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|6
1614312600000|2021-02-26 04:10:00|2200|2194|2201|2195|2201|2195|2200|2194|4
1614312900000|2021-02-26 04:15:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.5|2194.5|7
1614313200000|2021-02-26 04:20:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1614313500000|2021-02-26 04:25:00|2200.3|2194.3|2198.6|2192.6|2200.3|2194.3|2198.6|2192.6|3
1614313800000|2021-02-26 04:30:00|2198.8|2192.8|2202.5|2196.5|2202.5|2196.5|2198.5|2192.5|26
1614314100000|2021-02-26 04:35:00|2202.8|2196.8|2204.8|2198.8|2204.8|2198.8|2202.8|2196.8|8
1614314400000|2021-02-26 04:40:00|2204.5|2198.5|2202.9|2196.9|2204.5|2198.5|2202.8|2196.8|15
1614314700000|2021-02-26 04:45:00|2202.6|2196.6|2201.3|2195.3|2202.6|2196.6|2200|2194|19
1614315000000|2021-02-26 04:50:00|2201|2195|2200.4|2194.4|2202.1|2196.1|2200.3|2194.3|27
1614315300000|2021-02-26 04:55:00|2200.5|2194.5|2200.8|2194.8|2201|2195|2200.3|2194.3|8
1614315600000|2021-02-26 05:00:00|2201|2195|2198.5|2192.5|2201|2195|2198.3|2192.3|27
1614315900000|2021-02-26 05:05:00|2198.6|2192.6|2198.5|2192.5|2199.5|2193.5|2198.5|2192.5|11
1614316200000|2021-02-26 05:10:00|2198.8|2192.8|2196.5|2190.5|2198.8|2192.8|2195.5|2189.5|19
1614316500000|2021-02-26 05:15:00|2195.8|2189.8|2190.5|2184.5|2196.5|2190.5|2190.4|2184.4|27
1614316800000|2021-02-26 05:20:00|2190.8|2184.8|2194.5|2188.5|2195.8|2189.8|2188.6|2182.6|46
1614317100000|2021-02-26 05:25:00|2194|2188|2195.5|2189.5|2197.1|2191.1|2193.8|2187.8|32
1614317400000|2021-02-26 05:30:00|2195.4|2189.4|2192.9|2186.9|2195.8|2189.8|2191.9|2185.9|143
1614317700000|2021-02-26 05:35:00|2193|2187|2200.3|2194.3|2201.4|2195.4|2193|2187|132
1614318000000|2021-02-26 05:40:00|2200.1|2194.1|2210.8|2204.8|2211.4|2205.4|2200.1|2194.1|123
1614318300000|2021-02-26 05:45:00|2211|2205|2208.5|2202.5|2213.5|2207.5|2208.5|2202.5|95
1614318600000|2021-02-26 05:50:00|2208.6|2202.6|2210.5|2204.5|2212.4|2206.4|2208.6|2202.6|71
1614318900000|2021-02-26 05:55:00|2210.8|2204.8|2222.1|2216.1|2222.5|2216.5|2210.8|2204.8|206
1614319200000|2021-02-26 06:00:00|2221.9|2215.9|2225.3|2219.3|2225.5|2219.5|2215.4|2209.4|160
1614319500000|2021-02-26 06:05:00|2224.5|2218.5|2221.5|2215.5|2225|2219|2220.8|2214.8|115
1614319800000|2021-02-26 06:10:00|2220.9|2214.9|2222.8|2216.8|2223|2217|2219|2213|85
1614320100000|2021-02-26 06:15:00|2222.9|2216.9|2222.8|2216.8|2223.8|2217.8|2221.4|2215.4|41
1614320400000|2021-02-26 06:20:00|2222.4|2216.4|2223.4|2217.4|2224.5|2218.5|2222.3|2216.3|65
1614320700000|2021-02-26 06:25:00|2223.5|2217.5|2220.4|2214.4|2225.5|2219.5|2220.3|2214.3|141
1614321000000|2021-02-26 06:30:00|2220.1|2214.1|2219.3|2213.3|2222.5|2216.5|2217.4|2211.4|85
1614321300000|2021-02-26 06:35:00|2219.5|2213.5|2214.8|2208.8|2219.5|2213.5|2214.3|2208.3|92
1614321600000|2021-02-26 06:40:00|2214.4|2208.4|2218|2212|2218|2212|2214.4|2208.4|70
1614321900000|2021-02-26 06:45:00|2217.8|2211.8|2218.3|2212.3|2219|2213|2215.1|2209.1|89
1614322200000|2021-02-26 06:50:00|2218|2212|2218.5|2212.5|2219.3|2213.3|2216.8|2210.8|59
1614322500000|2021-02-26 06:55:00|2218.3|2212.3|2216.5|2210.5|2220.3|2214.3|2216|2210|90
1614322800000|2021-02-26 07:00:00|2216.6|2210.6|2217.3|2211.3|2217.6|2211.6|2215.8|2209.8|51
1614323100000|2021-02-26 07:05:00|2217.4|2211.4|2220.5|2214.5|2220.5|2214.5|2216.1|2210.1|24
1614323400000|2021-02-26 07:10:00|2220.6|2214.6|2219.6|2213.6|2221.3|2215.3|2219.1|2213.1|26
1614323700000|2021-02-26 07:15:00|2219.5|2213.5|2221.8|2215.8|2222.3|2216.3|2219.3|2213.3|20
1614324000000|2021-02-26 07:20:00|2221.6|2215.6|2220.3|2214.3|2222.5|2216.5|2220|2214|30
1614324300000|2021-02-26 07:25:00|2220.4|2214.4|2225.1|2219.1|2225.1|2219.1|2220.4|2214.4|22
1614324600000|2021-02-26 07:30:00|2225|2219|2221|2215|2225|2219|2221|2215|50
1614324900000|2021-02-26 07:35:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.3|2214.3|25
1614325200000|2021-02-26 07:40:00|2220.3|2214.3|2219.3|2213.3|2220.3|2214.3|2218.8|2212.8|7
1614325500000|2021-02-26 07:45:00|2219.5|2213.5|2220|2214|2220.8|2214.8|2219.5|2213.5|41
1614325800000|2021-02-26 07:50:00|2219.8|2213.8|2218.9|2212.9|2220.6|2214.6|2217.3|2211.3|57
1614326100000|2021-02-26 07:55:00|2218.8|2212.8|2220|2214|2220.3|2214.3|2217.8|2211.8|30
1614326400000|2021-02-26 08:00:00|2219.8|2213.8|2213.8|2207.8|2219.8|2213.8|2213.5|2207.5|102
1614326700000|2021-02-26 08:05:00|2214|2208|2214.8|2208.8|2216.5|2210.5|2213.8|2207.8|50
1614327000000|2021-02-26 08:10:00|2214.5|2208.5|2211.3|2205.3|2215.5|2209.5|2209.5|2203.5|67
1614327300000|2021-02-26 08:15:00|2211|2205|2213.8|2207.8|2214.8|2208.8|2209.3|2203.3|92
1614327600000|2021-02-26 08:20:00|2213.5|2207.5|2214.8|2208.8|2215.3|2209.3|2210.8|2204.8|67
1614327900000|2021-02-26 08:25:00|2215|2209|2214.8|2208.8|2217.5|2211.5|2212.3|2206.3|58
1614328200000|2021-02-26 08:30:00|2214.5|2208.5|2213.3|2207.3|2214.5|2208.5|2212.5|2206.5|17
1614328500000|2021-02-26 08:35:00|2215.5|2209.5|2210.3|2204.3|2215.8|2209.8|2210.3|2204.3|45
1614328800000|2021-02-26 08:40:00|2210|2204|2209.5|2203.5|2210.5|2204.5|2208|2202|53
1614329100000|2021-02-26 08:45:00|2209.8|2203.8|2207.8|2201.8|2210|2204|2205.8|2199.8|60
1614329400000|2021-02-26 08:50:00|2207.5|2201.5|2206|2200|2207.8|2201.8|2205.5|2199.5|38
1614329700000|2021-02-26 08:55:00|2206.3|2200.3|2205.8|2199.8|2206.3|2200.3|2203.3|2197.3|55
1614330000000|2021-02-26 09:00:00|2205.5|2199.5|2205.3|2199.3|2210|2204|2205.3|2199.3|71
1614330300000|2021-02-26 09:05:00|2205.5|2199.5|2209.3|2203.3|2209.8|2203.8|2205.5|2199.5|45
1614330600000|2021-02-26 09:10:00|2209.5|2203.5|2210|2204|2212.5|2206.5|2209.3|2203.3|43
1614330900000|2021-02-26 09:15:00|2209.8|2203.8|2213.3|2207.3|2213.5|2207.5|2208.5|2202.5|54
1614331200000|2021-02-26 09:20:00|2213|2207|2213.8|2207.8|2214.3|2208.3|2211.8|2205.8|45
1614331500000|2021-02-26 09:25:00|2213.5|2207.5|2214.5|2208.5|2214.5|2208.5|2212.3|2206.3|50
1614331800000|2021-02-26 09:30:00|2214.3|2208.3|2220.5|2214.5|2220.8|2214.8|2212.8|2206.8|66
1614332100000|2021-02-26 09:35:00|2220.8|2214.8|2220.5|2214.5|2222|2216|2220.3|2214.3|40
1614332400000|2021-02-26 09:40:00|2220.3|2214.3|2216.8|2210.8|2220.8|2214.8|2215.8|2209.8|62
1614332700000|2021-02-26 09:45:00|2217|2211|2213.5|2207.5|2217.5|2211.5|2213|2207|72
1614333000000|2021-02-26 09:50:00|2213.3|2207.3|2214.3|2208.3|2215.3|2209.3|2212.8|2206.8|60
1614333300000|2021-02-26 09:55:00|2214.5|2208.5|2213.8|2207.8|2215.5|2209.5|2213|2207|41
1614333600000|2021-02-26 10:00:00|2213.5|2207.5|2213.5|2207.5|2215|2209|2212.8|2206.8|49
1614333900000|2021-02-26 10:05:00|2213.3|2207.3|2212.8|2206.8|2213.3|2207.3|2211|2205|48
1614334200000|2021-02-26 10:10:00|2212.5|2206.5|2212.8|2206.8|2213|2207|2211|2205|30
1614334500000|2021-02-26 10:15:00|2213.5|2207.5|2211.8|2205.8|2213.5|2207.5|2211.3|2205.3|33
1614334800000|2021-02-26 10:20:00|2211.3|2205.3|2212.5|2206.5|2213.5|2207.5|2211.3|2205.3|30
1614335100000|2021-02-26 10:25:00|2212.3|2206.3|2212.5|2206.5|2212.8|2206.8|2211.3|2205.3|35
1614335400000|2021-02-26 10:30:00|2212.3|2206.3|2216|2210|2218.3|2212.3|2212.3|2206.3|50
1614335700000|2021-02-26 10:35:00|2215.8|2209.8|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|14
1614336000000|2021-02-26 10:40:00|2216|2210|2215.4|2209.4|2217|2211|2215.1|2209.1|30
1614336300000|2021-02-26 10:45:00|2215.1|2209.1|2215.1|2209.1|2216.9|2210.9|2214.9|2208.9|37
1614336600000|2021-02-26 10:50:00|2215.4|2209.4|2214.9|2208.9|2216.4|2210.4|2214.9|2208.9|30
1614336900000|2021-02-26 10:55:00|2214.6|2208.6|2215.1|2209.1|2216.4|2210.4|2214.4|2208.4|31
1614337200000|2021-02-26 11:00:00|2214.9|2208.9|2215.9|2209.9|2216.1|2210.1|2214.1|2208.1|38
1614337500000|2021-02-26 11:05:00|2216.1|2210.1|2216.9|2210.9|2217.1|2211.1|2214.6|2208.6|34
1614337800000|2021-02-26 11:10:00|2216.6|2210.6|2215.1|2209.1|2218.6|2212.6|2215.1|2209.1|37
1614338100000|2021-02-26 11:15:00|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|23
1614338400000|2021-02-26 11:20:00|2213.9|2207.9|2212.1|2206.1|2214.6|2208.6|2212.1|2206.1|30
1614338700000|2021-02-26 11:25:00|2211.9|2205.9|2209.4|2203.4|2213.1|2207.1|2208.9|2202.9|59
1614339000000|2021-02-26 11:30:00|2209.6|2203.6|2206.4|2200.4|2209.6|2203.6|2206.4|2200.4|79
1614339300000|2021-02-26 11:35:00|2206.1|2200.1|2204.1|2198.1|2206.9|2200.9|2204.1|2198.1|74
1614339600000|2021-02-26 11:40:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2202.9|2196.9|39
1614339900000|2021-02-26 11:45:00|2203.4|2197.4|2203.6|2197.6|2204.4|2198.4|2202.9|2196.9|36
1614340200000|2021-02-26 11:50:00|2203.4|2197.4|2200.9|2194.9|2204.9|2198.9|2200.9|2194.9|76
1614340500000|2021-02-26 11:55:00|2200.6|2194.6|2199.6|2193.6|2200.9|2194.9|2199.4|2193.4|65
1614340800000|2021-02-26 12:00:00|2199.4|2193.4|2199.6|2193.6|2200.9|2194.9|2199.1|2193.1|54
1614341100000|2021-02-26 12:05:00|2199.9|2193.9|2199.9|2193.9|2201.4|2195.4|2199.1|2193.1|42
1614341400000|2021-02-26 12:10:00|2200.1|2194.1|2199.4|2193.4|2200.4|2194.4|2199.1|2193.1|20
1614341700000|2021-02-26 12:15:00|2199.6|2193.6|2199.4|2193.4|2200.4|2194.4|2199.1|2193.1|37
1614342000000|2021-02-26 12:20:00|2199.1|2193.1|2200.4|2194.4|2201.4|2195.4|2199.1|2193.1|50
1614342300000|2021-02-26 12:25:00|2200.1|2194.1|2201.1|2195.1|2202.4|2196.4|2199.9|2193.9|50
1614342600000|2021-02-26 12:30:00|2200.6|2194.6|2202.9|2196.9|2204.4|2198.4|2200.4|2194.4|46
1614342900000|2021-02-26 12:35:00|2203.1|2197.1|2201.9|2195.9|2203.4|2197.4|2201.9|2195.9|40
1614343200000|2021-02-26 12:40:00|2202.1|2196.1|2203.1|2197.1|2204.1|2198.1|2201.6|2195.6|51
1614343500000|2021-02-26 12:45:00|2203.4|2197.4|2204.9|2198.9|2206.4|2200.4|2203.4|2197.4|68
1614343800000|2021-02-26 12:50:00|2204.6|2198.6|2200.1|2194.1|2204.6|2198.6|2200.1|2194.1|63
1614344100000|2021-02-26 12:55:00|2199.9|2193.9|2205.4|2199.4|2208.1|2202.1|2199.1|2193.1|142
1614344400000|2021-02-26 13:00:00|2205.1|2199.1|2203.4|2197.4|2205.9|2199.9|2202.1|2196.1|159
1614344700000|2021-02-26 13:05:00|2203.1|2197.1|2201.9|2195.9|2206.1|2200.1|2200.9|2194.9|118
1614345000000|2021-02-26 13:10:00|2201.6|2195.6|2201.6|2195.6|2204.4|2198.4|2198.9|2192.9|144
1614345300000|2021-02-26 13:15:00|2201.1|2195.1|2201.9|2195.9|2205.4|2199.4|2200.1|2194.1|142
1614345600000|2021-02-26 13:20:00|2201.1|2195.1|2201.9|2195.9|2201.9|2195.9|2196.9|2190.9|155
1614345900000|2021-02-26 13:25:00|2201.6|2195.6|2194.6|2188.6|2201.6|2195.6|2193.4|2187.4|173
1614346200000|2021-02-26 13:30:00|2194.4|2188.4|2191.9|2185.9|2194.4|2188.4|2187.6|2181.6|217
1614346500000|2021-02-26 13:35:00|2192.1|2186.1|2190.4|2184.4|2192.4|2186.4|2186.4|2180.4|171
1614346800000|2021-02-26 13:40:00|2190.6|2184.6|2192.1|2186.1|2193.1|2187.1|2188.9|2182.9|154
1614347100000|2021-02-26 13:45:00|2191.9|2185.9|2191.4|2185.4|2192.1|2186.1|2186.1|2180.1|162
1614347400000|2021-02-26 13:50:00|2191.9|2185.9|2191.4|2185.4|2194.4|2188.4|2191.4|2185.4|115
1614347700000|2021-02-26 13:55:00|2191.1|2185.1|2197.4|2191.4|2197.6|2191.6|2190.9|2184.9|123
1614348000000|2021-02-26 14:00:00|2197.6|2191.6|2196.9|2190.9|2198.9|2192.9|2194.6|2188.6|119
1614348300000|2021-02-26 14:05:00|2196.6|2190.6|2196.1|2190.1|2196.9|2190.9|2193.9|2187.9|73
1614348600000|2021-02-26 14:10:00|2195.9|2189.9|2198.6|2192.6|2202.1|2196.1|2195.9|2189.9|112
1614348900000|2021-02-26 14:15:00|2198.4|2192.4|2199.4|2193.4|2199.4|2193.4|2196.1|2190.1|80
1614349200000|2021-02-26 14:20:00|2199.6|2193.6|2206.6|2200.6|2206.9|2200.9|2199.6|2193.6|105
1614349500000|2021-02-26 14:25:00|2206.4|2200.4|2207.9|2201.9|2208.4|2202.4|2205.9|2199.9|67
1614349800000|2021-02-26 14:30:00|2207.4|2201.4|2204.4|2198.4|2207.9|2201.9|2203.6|2197.6|92
1614350100000|2021-02-26 14:35:00|2204.1|2198.1|2203.4|2197.4|2205.4|2199.4|2202.4|2196.4|86
1614350400000|2021-02-26 14:40:00|2203.1|2197.1|2204.1|2198.1|2205.6|2199.6|2202.1|2196.1|73
1614350700000|2021-02-26 14:45:00|2204.4|2198.4|2207.4|2201.4|2207.6|2201.6|2202.9|2196.9|98
1614351000000|2021-02-26 14:50:00|2207.6|2201.6|2201.1|2195.1|2207.6|2201.6|2200.9|2194.9|115
1614351300000|2021-02-26 14:55:00|2200.9|2194.9|2202.1|2196.1|2202.1|2196.1|2198.1|2192.1|83
1614351600000|2021-02-26 15:00:00|2201.9|2195.9|2200.1|2194.1|2204.1|2198.1|2197.6|2191.6|167
1614351900000|2021-02-26 15:05:00|2199.9|2193.9|2194.6|2188.6|2199.9|2193.9|2194.4|2188.4|106
1614352200000|2021-02-26 15:10:00|2194.4|2188.4|2196.1|2190.1|2199.4|2193.4|2193.4|2187.4|157
1614352500000|2021-02-26 15:15:00|2195.9|2189.9|2194.6|2188.6|2196.1|2190.1|2193.6|2187.6|122
1614352800000|2021-02-26 15:20:00|2194.4|2188.4|2191.9|2185.9|2194.6|2188.6|2190.6|2184.6|58
1614353100000|2021-02-26 15:25:00|2191.6|2185.6|2184.6|2178.6|2191.6|2185.6|2184.4|2178.4|117
1614353400000|2021-02-26 15:30:00|2184.4|2178.4|2186.4|2180.4|2186.9|2180.9|2184.1|2178.1|99
1614353700000|2021-02-26 15:35:00|2185.9|2179.9|2190.1|2184.1|2190.6|2184.6|2181.6|2175.6|124
1614354000000|2021-02-26 15:40:00|2189.9|2183.9|2188.6|2182.6|2189.9|2183.9|2187.4|2181.4|116
1614354300000|2021-02-26 15:45:00|2188.4|2182.4|2189.6|2183.6|2189.6|2183.6|2188.1|2182.1|55
1614354600000|2021-02-26 15:50:00|2189.4|2183.4|2185.9|2179.9|2191.1|2185.1|2185.4|2179.4|95
1614354900000|2021-02-26 15:55:00|2185.6|2179.6|2180.1|2174.1|2185.9|2179.9|2179.9|2173.9|105
1614355200000|2021-02-26 16:00:00|2179.9|2173.9|2178.9|2172.9|2180.6|2174.6|2178.4|2172.4|103
1614355500000|2021-02-26 16:05:00|2178.6|2172.6|2172.1|2166.1|2178.6|2172.6|2171.9|2165.9|156
1614355800000|2021-02-26 16:10:00|2172.4|2166.4|2167.6|2161.6|2173.6|2167.6|2167.6|2161.6|112
1614356100000|2021-02-26 16:15:00|2167.4|2161.4|2170.6|2164.6|2171.6|2165.6|2165.6|2159.6|133
1614356400000|2021-02-26 16:20:00|2170.9|2164.9|2166.1|2160.1|2173.6|2167.6|2166.1|2160.1|144
1614356700000|2021-02-26 16:25:00|2167.1|2161.1|2161.4|2155.4|2168.1|2162.1|2160.1|2154.1|152
1614357000000|2021-02-26 16:30:00|2161.1|2155.1|2159.9|2153.9|2161.1|2155.1|2155.6|2149.6|248
1614357300000|2021-02-26 16:35:00|2159.6|2153.6|2167.1|2161.1|2169.9|2163.9|2159.6|2153.6|118
1614357600000|2021-02-26 16:40:00|2167.4|2161.4|2168.4|2162.4|2168.6|2162.6|2165.4|2159.4|100
1614357900000|2021-02-26 16:45:00|2168.1|2162.1|2166.1|2160.1|2170.6|2164.6|2163.4|2157.4|94
1614358200000|2021-02-26 16:50:00|2166.4|2160.4|2167.1|2161.1|2168.9|2162.9|2166.4|2160.4|54
1614358500000|2021-02-26 16:55:00|2166.9|2160.9|2164.4|2158.4|2166.9|2160.9|2163.6|2157.6|39
1614358800000|2021-02-26 17:00:00|2164.6|2158.6|2167.4|2161.4|2167.4|2161.4|2164.6|2158.6|29
1614359100000|2021-02-26 17:05:00|2167.1|2161.1|2170.9|2164.9|2171.4|2165.4|2166.6|2160.6|41
1614359400000|2021-02-26 17:10:00|2170.6|2164.6|2170.4|2164.4|2171.4|2165.4|2170.1|2164.1|10
1614359700000|2021-02-26 17:15:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|12
1614360000000|2021-02-26 17:20:00|2169.9|2163.9|2167.1|2161.1|2169.9|2163.9|2166.6|2160.6|32
1614360300000|2021-02-26 17:25:00|2166.9|2160.9|2167.1|2161.1|2167.4|2161.4|2166.6|2160.6|22
1614360600000|2021-02-26 17:30:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|17
1614360900000|2021-02-26 17:35:00|2167.4|2161.4|2164.4|2158.4|2167.6|2161.6|2164.4|2158.4|20
1614361200000|2021-02-26 17:40:00|2163.9|2157.9|2164.4|2158.4|2165.6|2159.6|2162.1|2156.1|31
1614361500000|2021-02-26 17:45:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1614361800000|2021-02-26 17:50:00|2164.4|2158.4|2162.4|2156.4|2164.4|2158.4|2162.4|2156.4|22
1614362100000|2021-02-26 17:55:00|2162.1|2156.1|2160.5|2154.5|2162.1|2156.1|2159|2153|29
1614560400000|2021-03-01 01:00:00|2164.8|2152.8|2169.1|2163.1|2173.1|2167.1|2164.8|2152.8|58
1614560700000|2021-03-01 01:05:00|2169.4|2163.4|2171.9|2165.9|2172.4|2166.4|2168.9|2162.9|33
1614561000000|2021-03-01 01:10:00|2171.6|2165.6|2171.9|2165.9|2175.4|2169.4|2171.4|2165.4|53
1614561300000|2021-03-01 01:15:00|2172.1|2166.1|2173.6|2167.6|2173.6|2167.6|2171.9|2165.9|13
1614561600000|2021-03-01 01:20:00|2173.9|2167.9|2177.1|2171.1|2177.4|2171.4|2173.4|2167.4|19
1614561900000|2021-03-01 01:25:00|2177.4|2171.4|2180.6|2174.6|2181.1|2175.1|2177.4|2171.4|30
1614562200000|2021-03-01 01:30:00|2181.1|2175.1|2184.1|2178.1|2186.4|2180.4|2181.1|2175.1|32
1614562500000|2021-03-01 01:35:00|2184.4|2178.4|2181.9|2175.9|2185.1|2179.1|2181.6|2175.6|54
1614562800000|2021-03-01 01:40:00|2182.1|2176.1|2181.4|2175.4|2182.1|2176.1|2179.9|2173.9|45
1614563100000|2021-03-01 01:45:00|2180.9|2174.9|2183.9|2177.9|2183.9|2177.9|2180.9|2174.9|61
1614563400000|2021-03-01 01:50:00|2184.1|2178.1|2185.6|2179.6|2187.1|2181.1|2184.1|2178.1|37
1614563700000|2021-03-01 01:55:00|2185.4|2179.4|2183.6|2177.6|2186.1|2180.1|2183.6|2177.6|20
1614564000000|2021-03-01 02:00:00|2183.9|2177.9|2182.6|2176.6|2184.6|2178.6|2182.6|2176.6|22
1614564300000|2021-03-01 02:05:00|2182.4|2176.4|2182.1|2176.1|2183.4|2177.4|2182.1|2176.1|15
1614564600000|2021-03-01 02:10:00|2181.9|2175.9|2174.4|2168.4|2181.9|2175.9|2174.1|2168.1|53
1614564900000|2021-03-01 02:15:00|2174.6|2168.6|2175.1|2169.1|2179.4|2173.4|2174.6|2168.6|29
1614565200000|2021-03-01 02:20:00|2175.4|2169.4|2176.1|2170.1|2176.1|2170.1|2175.1|2169.1|7
1614565500000|2021-03-01 02:25:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1614565800000|2021-03-01 02:30:00|2177.1|2171.1|2173.1|2167.1|2177.1|2171.1|2172.4|2166.4|39
1614566100000|2021-03-01 02:35:00|2173.4|2167.4|2175.6|2169.6|2176.9|2170.9|2173.4|2167.4|37
1614566400000|2021-03-01 02:40:00|2175.9|2169.9|2174.4|2168.4|2175.9|2169.9|2173.9|2167.9|25
1614566700000|2021-03-01 02:45:00|2174.1|2168.1|2173.4|2167.4|2174.4|2168.4|2172.4|2166.4|49
1614567000000|2021-03-01 02:50:00|2173.1|2167.1|2173.4|2167.4|2174.9|2168.9|2172.9|2166.9|35
1614567300000|2021-03-01 02:55:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2171.1|2165.1|32
1614567600000|2021-03-01 03:00:00|2172.9|2166.9|2167.9|2161.9|2172.9|2166.9|2167.6|2161.6|53
1614567900000|2021-03-01 03:05:00|2167.6|2161.6|2167.9|2161.9|2168.9|2162.9|2166.1|2160.1|141
1614568200000|2021-03-01 03:10:00|2168.1|2162.1|2171.6|2165.6|2173.4|2167.4|2168.1|2162.1|53
1614568500000|2021-03-01 03:15:00|2171.4|2165.4|2172.6|2166.6|2173.9|2167.9|2170.6|2164.6|66
1614568800000|2021-03-01 03:20:00|2172.9|2166.9|2174.1|2168.1|2175.6|2169.6|2172.9|2166.9|54
1614569100000|2021-03-01 03:25:00|2173.9|2167.9|2171.4|2165.4|2173.9|2167.9|2171.4|2165.4|45
1614569400000|2021-03-01 03:30:00|2171.6|2165.6|2171.6|2165.6|2173.1|2167.1|2171.4|2165.4|17
1614569700000|2021-03-01 03:35:00|2171.4|2165.4|2170.6|2164.6|2171.4|2165.4|2170.6|2164.6|8
1614570000000|2021-03-01 03:40:00|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|12
1614570600000|2021-03-01 03:50:00|2170.4|2164.4|2170.1|2164.1|2170.6|2164.6|2170.1|2164.1|6
1614570900000|2021-03-01 03:55:00|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1614571200000|2021-03-01 04:00:00|2170.4|2164.4|2172.1|2166.1|2172.1|2166.1|2170.4|2164.4|7
1614571500000|2021-03-01 04:05:00|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|3
1614571800000|2021-03-01 04:10:00|2172.6|2166.6|2170.1|2164.1|2172.6|2166.6|2170.1|2164.1|8
1614572100000|2021-03-01 04:15:00|2169.9|2163.9|2167.9|2161.9|2170.6|2164.6|2167.9|2161.9|11
1614572400000|2021-03-01 04:20:00|2167.6|2161.6|2164.9|2158.9|2167.6|2161.6|2163.9|2157.9|21
1614572700000|2021-03-01 04:25:00|2164.6|2158.6|2162.9|2156.9|2164.6|2158.6|2162.9|2156.9|6
1614573000000|2021-03-01 04:30:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2163.1|2157.1|4
1614573600000|2021-03-01 04:40:00|2163.9|2157.9|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|3
1614574500000|2021-03-01 04:55:00|2163.6|2157.6|2159.4|2153.4|2163.6|2157.6|2159.4|2153.4|3
1614574800000|2021-03-01 05:00:00|2159.5|2153.5|2157.1|2151.1|2159.5|2153.5|2156.9|2150.9|12
1614575100000|2021-03-01 05:05:00|2157.4|2151.4|2158.9|2152.9|2158.9|2152.9|2157.1|2151.1|10
1614575400000|2021-03-01 05:10:00|2159.1|2153.1|2162.4|2156.4|2162.4|2156.4|2159.1|2153.1|17
1614575700000|2021-03-01 05:15:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2161.9|2155.9|7
1614576300000|2021-03-01 05:25:00|2162.9|2156.9|2161.6|2155.6|2162.9|2156.9|2161.6|2155.6|5
1614576600000|2021-03-01 05:30:00|2161.4|2155.4|2160.6|2154.6|2165.6|2159.6|2159.9|2153.9|85
1614576900000|2021-03-01 05:35:00|2160.4|2154.4|2158.6|2152.6|2161.6|2155.6|2157.4|2151.4|104
1614577200000|2021-03-01 05:40:00|2158.4|2152.4|2154.1|2148.1|2158.4|2152.4|2151.9|2145.9|103
1614577500000|2021-03-01 05:45:00|2153.9|2147.9|2154.1|2148.1|2155.6|2149.6|2153.4|2147.4|56
1614577800000|2021-03-01 05:50:00|2153.6|2147.6|2152.1|2146.1|2153.6|2147.6|2150.1|2144.1|83
1614578100000|2021-03-01 05:55:00|2151.9|2145.9|2149.6|2143.6|2151.9|2145.9|2149.4|2143.4|58
1614578400000|2021-03-01 06:00:00|2149.4|2143.4|2152.1|2146.1|2153.1|2147.1|2148.6|2142.6|80
1614578700000|2021-03-01 06:05:00|2152.4|2146.4|2151.4|2145.4|2153.4|2147.4|2151.1|2145.1|62
1614579000000|2021-03-01 06:10:00|2151.6|2145.6|2150.4|2144.4|2152.4|2146.4|2150.4|2144.4|36
1614579300000|2021-03-01 06:15:00|2150.6|2144.6|2152.9|2146.9|2153.1|2147.1|2149.9|2143.9|25
1614579600000|2021-03-01 06:20:00|2153.1|2147.1|2154.4|2148.4|2154.4|2148.4|2152.9|2146.9|41
1614579900000|2021-03-01 06:25:00|2154.1|2148.1|2155.6|2149.6|2155.6|2149.6|2153.4|2147.4|37
1614580200000|2021-03-01 06:30:00|2155.9|2149.9|2158.9|2152.9|2158.9|2152.9|2155.9|2149.9|12
1614580500000|2021-03-01 06:35:00|2159.1|2153.1|2161.9|2155.9|2162.9|2156.9|2159.1|2153.1|33
1614580800000|2021-03-01 06:40:00|2162.1|2156.1|2169.6|2163.6|2169.6|2163.6|2162.1|2156.1|50
1614581100000|2021-03-01 06:45:00|2169.4|2163.4|2165.9|2159.9|2170.1|2164.1|2165.9|2159.9|21
1614581400000|2021-03-01 06:50:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2164.1|2158.1|23
1614581700000|2021-03-01 06:55:00|2164.9|2158.9|2166.4|2160.4|2166.6|2160.6|2164.6|2158.6|30
1614582000000|2021-03-01 07:00:00|2166.6|2160.6|2166.4|2160.4|2167.6|2161.6|2166.1|2160.1|10
1614582300000|2021-03-01 07:05:00|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|5
1614582600000|2021-03-01 07:10:00|2166.4|2160.4|2167.6|2161.6|2167.6|2161.6|2166.4|2160.4|6
1614582900000|2021-03-01 07:15:00|2167.9|2161.9|2169.4|2163.4|2170.1|2164.1|2167.9|2161.9|27
1614583200000|2021-03-01 07:20:00|2169.1|2163.1|2171.1|2165.1|2172.1|2166.1|2169.1|2163.1|14
1614583500000|2021-03-01 07:25:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|5
1614583800000|2021-03-01 07:30:00|2171.6|2165.6|2172.4|2166.4|2173.1|2167.1|2171.6|2165.6|12
1614584100000|2021-03-01 07:35:00|2171.9|2165.9|2171.9|2165.9|2172.6|2166.6|2171.6|2165.6|9
1614584400000|2021-03-01 07:40:00|2171.6|2165.6|2169.9|2163.9|2171.6|2165.6|2169.9|2163.9|14
1614584700000|2021-03-01 07:45:00|2169.6|2163.6|2170.6|2164.6|2171.4|2165.4|2169.4|2163.4|13
1614585000000|2021-03-01 07:50:00|2170.9|2164.9|2174.4|2168.4|2174.4|2168.4|2170.9|2164.9|13
1614585300000|2021-03-01 07:55:00|2174.6|2168.6|2178.6|2172.6|2178.6|2172.6|2174.6|2168.6|19
1614585600000|2021-03-01 08:00:00|2178.4|2172.4|2170.1|2164.1|2178.6|2172.6|2168.9|2162.9|50
1614585900000|2021-03-01 08:05:00|2169.9|2163.9|2167.1|2161.1|2170.4|2164.4|2166.1|2160.1|52
1614586200000|2021-03-01 08:10:00|2167.4|2161.4|2166.1|2160.1|2168.1|2162.1|2165.4|2159.4|48
1614586500000|2021-03-01 08:15:00|2166.4|2160.4|2165.6|2159.6|2167.9|2161.9|2165.4|2159.4|42
1614586800000|2021-03-01 08:20:00|2165.4|2159.4|2164.6|2158.6|2166.4|2160.4|2162.6|2156.6|43
1614587100000|2021-03-01 08:25:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2162.1|2156.1|16
1614587400000|2021-03-01 08:30:00|2164.1|2158.1|2164.9|2158.9|2164.9|2158.9|2162.4|2156.4|21
1614587700000|2021-03-01 08:35:00|2164.6|2158.6|2163.4|2157.4|2164.9|2158.9|2163.4|2157.4|30
1614588000000|2021-03-01 08:40:00|2163.1|2157.1|2163.4|2157.4|2164.6|2158.6|2163.1|2157.1|16
1614588300000|2021-03-01 08:45:00|2163.6|2157.6|2161.4|2155.4|2164.6|2158.6|2161.4|2155.4|27
1614588600000|2021-03-01 08:50:00|2161.1|2155.1|2158.4|2152.4|2161.1|2155.1|2157.6|2151.6|29
1614588900000|2021-03-01 08:55:00|2158.6|2152.6|2158.6|2152.6|2159.1|2153.1|2158.4|2152.4|18
1614589200000|2021-03-01 09:00:00|2158.4|2152.4|2158.9|2152.9|2159.1|2153.1|2158.4|2152.4|13
1614589500000|2021-03-01 09:05:00|2158.6|2152.6|2158.4|2152.4|2159.1|2153.1|2157.9|2151.9|14
1614589800000|2021-03-01 09:10:00|2158.1|2152.1|2155.1|2149.1|2158.1|2152.1|2155.1|2149.1|22
1614590100000|2021-03-01 09:15:00|2155.4|2149.4|2155.1|2149.1|2156.9|2150.9|2155.1|2149.1|22
1614590400000|2021-03-01 09:20:00|2154.9|2148.9|2152.4|2146.4|2155.4|2149.4|2152.4|2146.4|16
1614590700000|2021-03-01 09:25:00|2152.6|2146.6|2144.6|2138.6|2152.6|2146.6|2144.6|2138.6|24
1614591000000|2021-03-01 09:30:00|2144.9|2138.9|2146.4|2140.4|2147.9|2141.9|2144.6|2138.6|35
1614591300000|2021-03-01 09:35:00|2146.6|2140.6|2149.4|2143.4|2149.9|2143.9|2146.6|2140.6|30
1614591600000|2021-03-01 09:40:00|2149.6|2143.6|2151.4|2145.4|2151.6|2145.6|2149.6|2143.6|17
1614591900000|2021-03-01 09:45:00|2151.6|2145.6|2150.4|2144.4|2152.4|2146.4|2150.1|2144.1|15
1614592200000|2021-03-01 09:50:00|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2149.4|2143.4|12
1614592500000|2021-03-01 09:55:00|2150.9|2144.9|2151.1|2145.1|2151.9|2145.9|2150.9|2144.9|14
1614592800000|2021-03-01 10:00:00|2150.9|2144.9|2152.1|2146.1|2153.1|2147.1|2150.9|2144.9|16
1614593100000|2021-03-01 10:05:00|2152.4|2146.4|2153.6|2147.6|2153.6|2147.6|2151.9|2145.9|26
1614593400000|2021-03-01 10:10:00|2153.9|2147.9|2153.6|2147.6|2154.1|2148.1|2153.4|2147.4|10
1614593700000|2021-03-01 10:15:00|2153.4|2147.4|2150.4|2144.4|2153.4|2147.4|2150.4|2144.4|26
1614594000000|2021-03-01 10:20:00|2150.1|2144.1|2149.4|2143.4|2150.6|2144.6|2149.1|2143.1|32
1614594300000|2021-03-01 10:25:00|2149.6|2143.6|2149.6|2143.6|2151.4|2145.4|2149.4|2143.4|53
1614594600000|2021-03-01 10:30:00|2149.4|2143.4|2148.6|2142.6|2149.9|2143.9|2148.4|2142.4|50
1614594900000|2021-03-01 10:35:00|2149.1|2143.1|2148.6|2142.6|2149.6|2143.6|2148.1|2142.1|32
1614595200000|2021-03-01 10:40:00|2148.4|2142.4|2148.9|2142.9|2150.9|2144.9|2148.4|2142.4|27
1614595500000|2021-03-01 10:45:00|2149.1|2143.1|2149.6|2143.6|2150.4|2144.4|2148.9|2142.9|26
1614595800000|2021-03-01 10:50:00|2149.4|2143.4|2148.4|2142.4|2149.9|2143.9|2148.1|2142.1|38
1614596100000|2021-03-01 10:55:00|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.1|2142.1|26
1614596400000|2021-03-01 11:00:00|2148.1|2142.1|2149.4|2143.4|2150.1|2144.1|2148.1|2142.1|40
1614596700000|2021-03-01 11:05:00|2149.1|2143.1|2145.9|2139.9|2149.1|2143.1|2145.9|2139.9|45
1614597000000|2021-03-01 11:10:00|2146.1|2140.1|2155.9|2149.9|2157.4|2151.4|2146.1|2140.1|58
1614597300000|2021-03-01 11:15:00|2156.1|2150.1|2161.9|2155.9|2162.1|2156.1|2156.1|2150.1|37
1614597600000|2021-03-01 11:20:00|2161.6|2155.6|2161.9|2155.9|2162.4|2156.4|2160.1|2154.1|27
1614597900000|2021-03-01 11:25:00|2161.4|2155.4|2159.6|2153.6|2164.1|2158.1|2159.6|2153.6|63
1614598200000|2021-03-01 11:30:00|2159.4|2153.4|2159.6|2153.6|2160.4|2154.4|2158.9|2152.9|26
1614598500000|2021-03-01 11:35:00|2160.1|2154.1|2159.1|2153.1|2160.6|2154.6|2158.1|2152.1|43
1614598800000|2021-03-01 11:40:00|2159.6|2153.6|2158.6|2152.6|2159.6|2153.6|2157.1|2151.1|40
1614599100000|2021-03-01 11:45:00|2158.1|2152.1|2157.4|2151.4|2158.1|2152.1|2157.1|2151.1|15
1614599400000|2021-03-01 11:50:00|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2156.9|2150.9|10
1614599700000|2021-03-01 11:55:00|2157.6|2151.6|2160.9|2154.9|2160.9|2154.9|2157.6|2151.6|30
1614600000000|2021-03-01 12:00:00|2160.6|2154.6|2161.6|2155.6|2162.4|2156.4|2160.1|2154.1|26
1614600300000|2021-03-01 12:05:00|2161.4|2155.4|2163.1|2157.1|2163.1|2157.1|2159.6|2153.6|24
1614600600000|2021-03-01 12:10:00|2163.4|2157.4|2168.6|2162.6|2168.9|2162.9|2163.4|2157.4|55
1614600900000|2021-03-01 12:15:00|2168.4|2162.4|2171.6|2165.6|2174.9|2168.9|2168.4|2162.4|67
1614601200000|2021-03-01 12:20:00|2171.9|2165.9|2172.1|2166.1|2173.6|2167.6|2171.9|2165.9|53
1614601500000|2021-03-01 12:25:00|2172.4|2166.4|2172.1|2166.1|2173.9|2167.9|2171.1|2165.1|64
1614601800000|2021-03-01 12:30:00|2172.4|2166.4|2169.6|2163.6|2173.4|2167.4|2169.4|2163.4|110
1614602100000|2021-03-01 12:35:00|2169.4|2163.4|2165.9|2159.9|2170.1|2164.1|2165.9|2159.9|77
1614602400000|2021-03-01 12:40:00|2165.6|2159.6|2165.1|2159.1|2166.6|2160.6|2164.1|2158.1|70
1614602700000|2021-03-01 12:45:00|2165.4|2159.4|2169.1|2163.1|2170.4|2164.4|2165.4|2159.4|33
1614603000000|2021-03-01 12:50:00|2168.9|2162.9|2166.9|2160.9|2169.9|2163.9|2165.9|2159.9|63
1614603300000|2021-03-01 12:55:00|2166.6|2160.6|2171.4|2165.4|2171.4|2165.4|2165.4|2159.4|84
1614603600000|2021-03-01 13:00:00|2171.1|2165.1|2171.6|2165.6|2173.1|2167.1|2169.6|2163.6|85
1614603900000|2021-03-01 13:05:00|2171.9|2165.9|2169.9|2163.9|2172.6|2166.6|2169.9|2163.9|69
1614604200000|2021-03-01 13:10:00|2169.6|2163.6|2166.9|2160.9|2170.4|2164.4|2166.4|2160.4|80
1614604500000|2021-03-01 13:15:00|2167.1|2161.1|2163.9|2157.9|2169.1|2163.1|2163.9|2157.9|104
1614604800000|2021-03-01 13:20:00|2164.1|2158.1|2160.6|2154.6|2165.1|2159.1|2160.6|2154.6|107
1614605100000|2021-03-01 13:25:00|2160.4|2154.4|2160.6|2154.6|2161.4|2155.4|2158.9|2152.9|76
1614605400000|2021-03-01 13:30:00|2160.4|2154.4|2160.9|2154.9|2162.4|2156.4|2158.9|2152.9|82
1614605700000|2021-03-01 13:35:00|2160.6|2154.6|2164.6|2158.6|2164.6|2158.6|2158.1|2152.1|105
1614606000000|2021-03-01 13:40:00|2164.9|2158.9|2161.4|2155.4|2165.6|2159.6|2160.9|2154.9|82
1614606300000|2021-03-01 13:45:00|2161.1|2155.1|2159.9|2153.9|2163.4|2157.4|2157.6|2151.6|117
1614606600000|2021-03-01 13:50:00|2159.6|2153.6|2160.1|2154.1|2161.4|2155.4|2156.9|2150.9|104
1614606900000|2021-03-01 13:55:00|2159.9|2153.9|2160.9|2154.9|2163.1|2157.1|2159.4|2153.4|109
1614607200000|2021-03-01 14:00:00|2160.6|2154.6|2166.4|2160.4|2167.9|2161.9|2160.6|2154.6|99
1614607500000|2021-03-01 14:05:00|2167.1|2161.1|2165.9|2159.9|2168.1|2162.1|2163.1|2157.1|103
1614607800000|2021-03-01 14:10:00|2166.1|2160.1|2163.4|2157.4|2167.4|2161.4|2163.4|2157.4|82
1614608100000|2021-03-01 14:15:00|2163.6|2157.6|2160.4|2154.4|2163.6|2157.6|2159.6|2153.6|70
1614608400000|2021-03-01 14:20:00|2160.1|2154.1|2156.1|2150.1|2160.4|2154.4|2155.6|2149.6|72
1614608700000|2021-03-01 14:25:00|2155.6|2149.6|2150.9|2144.9|2156.6|2150.6|2150.9|2144.9|103
1614609000000|2021-03-01 14:30:00|2151.1|2145.1|2149.6|2143.6|2153.9|2147.9|2148.6|2142.6|88
1614609300000|2021-03-01 14:35:00|2149.9|2143.9|2153.1|2147.1|2153.6|2147.6|2149.1|2143.1|131
1614609600000|2021-03-01 14:40:00|2153.4|2147.4|2156.4|2150.4|2156.4|2150.4|2152.6|2146.6|70
1614609900000|2021-03-01 14:45:00|2156.1|2150.1|2153.9|2147.9|2157.4|2151.4|2153.1|2147.1|93
1614610200000|2021-03-01 14:50:00|2154.1|2148.1|2151.6|2145.6|2154.9|2148.9|2151.1|2145.1|59
1614610500000|2021-03-01 14:55:00|2151.9|2145.9|2148.6|2142.6|2151.9|2145.9|2148.6|2142.6|59
1614610800000|2021-03-01 15:00:00|2148.4|2142.4|2150.1|2144.1|2150.6|2144.6|2145.4|2139.4|81
1614611100000|2021-03-01 15:05:00|2150.4|2144.4|2146.4|2140.4|2150.9|2144.9|2144.9|2138.9|80
1614611400000|2021-03-01 15:10:00|2146.6|2140.6|2153.4|2147.4|2154.4|2148.4|2146.6|2140.6|85
1614611700000|2021-03-01 15:15:00|2153.6|2147.6|2147.6|2141.6|2156.1|2150.1|2146.9|2140.9|101
1614612000000|2021-03-01 15:20:00|2147.4|2141.4|2142.1|2136.1|2147.4|2141.4|2141.6|2135.6|79
1614612300000|2021-03-01 15:25:00|2141.9|2135.9|2141.4|2135.4|2143.1|2137.1|2137.9|2131.9|115
1614612600000|2021-03-01 15:30:00|2141.6|2135.6|2142.1|2136.1|2143.9|2137.9|2140.9|2134.9|50
1614612900000|2021-03-01 15:35:00|2141.9|2135.9|2143.9|2137.9|2144.9|2138.9|2140.1|2134.1|68
1614613200000|2021-03-01 15:40:00|2144.1|2138.1|2143.6|2137.6|2144.9|2138.9|2141.1|2135.1|91
1614613500000|2021-03-01 15:45:00|2143.4|2137.4|2141.4|2135.4|2143.6|2137.6|2139.9|2133.9|87
1614613800000|2021-03-01 15:50:00|2141.6|2135.6|2138.9|2132.9|2141.6|2135.6|2138.6|2132.6|71
1614614100000|2021-03-01 15:55:00|2139.1|2133.1|2139.4|2133.4|2143.1|2137.1|2139.1|2133.1|108
1614614400000|2021-03-01 16:00:00|2139.6|2133.6|2135.6|2129.6|2139.6|2133.6|2135.4|2129.4|88
1614614700000|2021-03-01 16:05:00|2135.4|2129.4|2136.6|2130.6|2140.6|2134.6|2133.4|2127.4|102
1614615000000|2021-03-01 16:10:00|2136.4|2130.4|2132.4|2126.4|2138.6|2132.6|2132.1|2126.1|111
1614615300000|2021-03-01 16:15:00|2132.1|2126.1|2131.1|2125.1|2132.4|2126.4|2130.1|2124.1|59
1614615600000|2021-03-01 16:20:00|2131.9|2125.9|2132.1|2126.1|2137.4|2131.4|2131.4|2125.4|114
1614615900000|2021-03-01 16:25:00|2131.9|2125.9|2130.6|2124.6|2132.6|2126.6|2130.1|2124.1|99
1614616200000|2021-03-01 16:30:00|2130.9|2124.9|2131.9|2125.9|2135.9|2129.9|2130.9|2124.9|181
1614616500000|2021-03-01 16:35:00|2131.6|2125.6|2130.9|2124.9|2135.6|2129.6|2130.6|2124.6|114
1614616800000|2021-03-01 16:40:00|2131.1|2125.1|2130.9|2124.9|2133.1|2127.1|2130.6|2124.6|36
1614617100000|2021-03-01 16:45:00|2131.1|2125.1|2130.9|2124.9|2132.1|2126.1|2130.6|2124.6|21
1614617400000|2021-03-01 16:50:00|2131.1|2125.1|2131.1|2125.1|2132.4|2126.4|2131.1|2125.1|12
1614617700000|2021-03-01 16:55:00|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.6|2124.6|6
1614618000000|2021-03-01 17:00:00|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1614618300000|2021-03-01 17:05:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1614618600000|2021-03-01 17:10:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1614618900000|2021-03-01 17:15:00|2132.6|2126.6|2134.4|2128.4|2134.9|2128.9|2132.6|2126.6|11
1614619200000|2021-03-01 17:20:00|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.4|2128.4|3
1614619500000|2021-03-01 17:25:00|2133.6|2127.6|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|6
1614619800000|2021-03-01 17:30:00|2132.9|2126.9|2131.4|2125.4|2132.9|2126.9|2131.4|2125.4|9
1614620100000|2021-03-01 17:35:00|2130.9|2124.9|2129.9|2123.9|2130.9|2124.9|2129.6|2123.6|10
1614620400000|2021-03-01 17:40:00|2129.6|2123.6|2128.9|2122.9|2129.6|2123.6|2128.9|2122.9|4
1614620700000|2021-03-01 17:45:00|2129.1|2123.1|2130.1|2124.1|2131.9|2125.9|2128.9|2122.9|23
1614621000000|2021-03-01 17:50:00|2130.4|2124.4|2131.4|2125.4|2131.4|2125.4|2129.1|2123.1|29
1614621300000|2021-03-01 17:55:00|2131.1|2125.1|2126.3|2120.3|2131.1|2125.1|2126|2120|20
1614646800000|2021-03-02 01:00:00|2131.6|2125.6|2128.9|2122.9|2132.1|2126.1|2126.1|2120.1|63
1614647100000|2021-03-02 01:05:00|2127.4|2121.4|2132.6|2126.6|2132.6|2126.6|2127.4|2121.4|39
1614647400000|2021-03-02 01:10:00|2134.1|2128.1|2136.6|2130.6|2136.6|2130.6|2133.9|2127.9|58
1614647700000|2021-03-02 01:15:00|2136.4|2130.4|2134.6|2128.6|2136.6|2130.6|2132.1|2126.1|60
1614648000000|2021-03-02 01:20:00|2134.1|2128.1|2132.4|2126.4|2136.1|2130.1|2131.1|2125.1|59
1614648300000|2021-03-02 01:25:00|2131.9|2125.9|2130.6|2124.6|2131.9|2125.9|2127.1|2121.1|57
1614648600000|2021-03-02 01:30:00|2130.9|2124.9|2126.9|2120.9|2130.9|2124.9|2126.4|2120.4|67
1614648900000|2021-03-02 01:35:00|2127.4|2121.4|2122.1|2116.1|2127.4|2121.4|2121.4|2115.4|84
1614649200000|2021-03-02 01:40:00|2122.4|2116.4|2129.1|2123.1|2129.4|2123.4|2119.9|2113.9|99
1614649500000|2021-03-02 01:45:00|2128.9|2122.9|2133.6|2127.6|2134.1|2128.1|2127.1|2121.1|65
1614649800000|2021-03-02 01:50:00|2133.4|2127.4|2131.9|2125.9|2133.6|2127.6|2130.6|2124.6|97
1614650100000|2021-03-02 01:55:00|2131.6|2125.6|2128.9|2122.9|2131.9|2125.9|2128.4|2122.4|73
1614650400000|2021-03-02 02:00:00|2129.1|2123.1|2130.9|2124.9|2130.9|2124.9|2127.9|2121.9|76
1614650700000|2021-03-02 02:05:00|2131.4|2125.4|2133.6|2127.6|2133.6|2127.6|2130.4|2124.4|48
1614651000000|2021-03-02 02:10:00|2133.9|2127.9|2133.1|2127.1|2133.9|2127.9|2131.9|2125.9|57
1614651300000|2021-03-02 02:15:00|2132.9|2126.9|2131.9|2125.9|2132.9|2126.9|2131.9|2125.9|4
1614651600000|2021-03-02 02:20:00|2131.4|2125.4|2129.6|2123.6|2131.4|2125.4|2129.6|2123.6|4
1614651900000|2021-03-02 02:25:00|2129.4|2123.4|2129.9|2123.9|2129.9|2123.9|2128.1|2122.1|11
1614652200000|2021-03-02 02:30:00|2129.6|2123.6|2132.4|2126.4|2132.4|2126.4|2129.1|2123.1|56
1614652500000|2021-03-02 02:35:00|2132.6|2126.6|2129.6|2123.6|2132.6|2126.6|2128.4|2122.4|43
1614652800000|2021-03-02 02:40:00|2129.4|2123.4|2128.4|2122.4|2129.4|2123.4|2126.9|2120.9|22
1614653100000|2021-03-02 02:45:00|2128.9|2122.9|2129.6|2123.6|2130.4|2124.4|2128.9|2122.9|15
1614653400000|2021-03-02 02:50:00|2129.4|2123.4|2126.9|2120.9|2129.4|2123.4|2126.4|2120.4|21
1614653700000|2021-03-02 02:55:00|2127.1|2121.1|2125.1|2119.1|2127.4|2121.4|2124.9|2118.9|22
1614654000000|2021-03-02 03:00:00|2124.9|2118.9|2128.1|2122.1|2129.1|2123.1|2124.9|2118.9|34
1614654300000|2021-03-02 03:05:00|2127.9|2121.9|2127.4|2121.4|2128.9|2122.9|2126.9|2120.9|19
1614654600000|2021-03-02 03:10:00|2127.1|2121.1|2127.9|2121.9|2129.1|2123.1|2127.1|2121.1|35
1614654900000|2021-03-02 03:15:00|2127.6|2121.6|2129.6|2123.6|2129.9|2123.9|2127.6|2121.6|20
1614655200000|2021-03-02 03:20:00|2129.9|2123.9|2131.9|2125.9|2131.9|2125.9|2129.6|2123.6|39
1614655500000|2021-03-02 03:25:00|2132.1|2126.1|2132.1|2126.1|2132.4|2126.4|2130.4|2124.4|70
1614655800000|2021-03-02 03:30:00|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.4|2125.4|11
1614656100000|2021-03-02 03:35:00|2131.9|2125.9|2132.1|2126.1|2132.4|2126.4|2131.9|2125.9|9
1614656400000|2021-03-02 03:40:00|2131.9|2125.9|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|9
1614656700000|2021-03-02 03:45:00|2131.1|2125.1|2130.6|2124.6|2131.4|2125.4|2130.4|2124.4|6
1614657000000|2021-03-02 03:50:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1614657300000|2021-03-02 03:55:00|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2127.1|2121.1|21
1614657600000|2021-03-02 04:00:00|2129.6|2123.6|2130.1|2124.1|2130.1|2124.1|2129.6|2123.6|3
1614658800000|2021-03-02 04:20:00|2129.9|2123.9|2129.1|2123.1|2129.9|2123.9|2129.1|2123.1|2
1614659400000|2021-03-02 04:30:00|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.1|2122.1|4
1614659700000|2021-03-02 04:35:00|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1614660000000|2021-03-02 04:40:00|2128.6|2122.6|2130.9|2124.9|2130.9|2124.9|2128.4|2122.4|7
1614660300000|2021-03-02 04:45:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1614660600000|2021-03-02 04:50:00|2130.9|2124.9|2130.4|2124.4|2130.9|2124.9|2130.4|2124.4|5
1614660900000|2021-03-02 04:55:00|2130.6|2124.6|2129.9|2123.9|2130.6|2124.6|2129.6|2123.6|3
1614661500000|2021-03-02 05:05:00|2129.6|2123.6|2128.4|2122.4|2129.6|2123.6|2128.4|2122.4|2
1614661800000|2021-03-02 05:10:00|2128.1|2122.1|2126.6|2120.6|2128.1|2122.1|2126.6|2120.6|5
1614662100000|2021-03-02 05:15:00|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.4|2120.4|3
1614662400000|2021-03-02 05:20:00|2126.1|2120.1|2123.9|2117.9|2126.1|2120.1|2123.9|2117.9|11
1614662700000|2021-03-02 05:25:00|2123.6|2117.6|2114.4|2108.4|2123.6|2117.6|2113.1|2107.1|38
1614663000000|2021-03-02 05:30:00|2114.6|2108.6|2117.9|2111.9|2120.4|2114.4|2114.6|2108.6|156
1614663300000|2021-03-02 05:35:00|2117.6|2111.6|2114.6|2108.6|2118.1|2112.1|2113.1|2107.1|86
1614663600000|2021-03-02 05:40:00|2114.4|2108.4|2116.1|2110.1|2117.9|2111.9|2113.4|2107.4|88
1614663900000|2021-03-02 05:45:00|2115.9|2109.9|2116.4|2110.4|2116.6|2110.6|2114.4|2108.4|63
1614664200000|2021-03-02 05:50:00|2116.6|2110.6|2116.6|2110.6|2118.4|2112.4|2116.4|2110.4|49
1614664500000|2021-03-02 05:55:00|2117.4|2111.4|2115.9|2109.9|2117.4|2111.4|2115.4|2109.4|17
1614664800000|2021-03-02 06:00:00|2115.6|2109.6|2116.1|2110.1|2116.4|2110.4|2115.4|2109.4|21
1614665100000|2021-03-02 06:05:00|2115.9|2109.9|2117.1|2111.1|2117.4|2111.4|2115.9|2109.9|27
1614665400000|2021-03-02 06:10:00|2117.4|2111.4|2120.4|2114.4|2121.1|2115.1|2117.4|2111.4|50
1614665700000|2021-03-02 06:15:00|2120.1|2114.1|2120.1|2114.1|2121.1|2115.1|2117.4|2111.4|57
1614666000000|2021-03-02 06:20:00|2120.4|2114.4|2124.4|2118.4|2124.4|2118.4|2120.4|2114.4|64
1614666300000|2021-03-02 06:25:00|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2121.9|2115.9|39
1614666600000|2021-03-02 06:30:00|2123.9|2117.9|2121.6|2115.6|2123.9|2117.9|2119.9|2113.9|67
1614666900000|2021-03-02 06:35:00|2121.9|2115.9|2124.6|2118.6|2124.6|2118.6|2121.4|2115.4|57
1614667200000|2021-03-02 06:40:00|2124.4|2118.4|2129.1|2123.1|2129.1|2123.1|2124.4|2118.4|45
1614667500000|2021-03-02 06:45:00|2128.9|2122.9|2127.6|2121.6|2130.1|2124.1|2127.6|2121.6|46
1614667800000|2021-03-02 06:50:00|2127.4|2121.4|2124.4|2118.4|2127.6|2121.6|2122.9|2116.9|34
1614668100000|2021-03-02 06:55:00|2124.9|2118.9|2125.1|2119.1|2128.1|2122.1|2123.6|2117.6|38
1614668400000|2021-03-02 07:00:00|2124.9|2118.9|2125.9|2119.9|2127.1|2121.1|2124.6|2118.6|23
1614668700000|2021-03-02 07:05:00|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|5
1614669000000|2021-03-02 07:10:00|2125.9|2119.9|2124.4|2118.4|2125.9|2119.9|2124.4|2118.4|3
1614669300000|2021-03-02 07:15:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2121.9|2115.9|17
1614669600000|2021-03-02 07:20:00|2124.1|2118.1|2126.1|2120.1|2126.1|2120.1|2123.4|2117.4|17
1614669900000|2021-03-02 07:25:00|2125.9|2119.9|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|20
1614670200000|2021-03-02 07:30:00|2124.6|2118.6|2119.9|2113.9|2124.6|2118.6|2119.4|2113.4|33
1614670500000|2021-03-02 07:35:00|2119.6|2113.6|2119.4|2113.4|2120.4|2114.4|2119.1|2113.1|17
1614670800000|2021-03-02 07:40:00|2119.6|2113.6|2121.4|2115.4|2122.9|2116.9|2119.6|2113.6|22
1614671100000|2021-03-02 07:45:00|2121.1|2115.1|2122.6|2116.6|2122.6|2116.6|2120.9|2114.9|10
1614671400000|2021-03-02 07:50:00|2122.4|2116.4|2120.4|2114.4|2122.4|2116.4|2120.1|2114.1|12
1614671700000|2021-03-02 07:55:00|2120.6|2114.6|2121.6|2115.6|2123.9|2117.9|2120.6|2114.6|20
1614672000000|2021-03-02 08:00:00|2120.4|2114.4|2119.9|2113.9|2122.9|2116.9|2119.6|2113.6|46
1614672300000|2021-03-02 08:05:00|2119.6|2113.6|2126.6|2120.6|2126.6|2120.6|2118.9|2112.9|69
1614672600000|2021-03-02 08:10:00|2126.9|2120.9|2128.1|2122.1|2129.4|2123.4|2126.6|2120.6|58
1614672900000|2021-03-02 08:15:00|2127.9|2121.9|2126.6|2120.6|2130.9|2124.9|2126.6|2120.6|50
1614673200000|2021-03-02 08:20:00|2126.4|2120.4|2126.6|2120.6|2128.9|2122.9|2125.4|2119.4|60
1614673500000|2021-03-02 08:25:00|2126.4|2120.4|2129.4|2123.4|2130.1|2124.1|2126.1|2120.1|52
1614673800000|2021-03-02 08:30:00|2129.6|2123.6|2131.6|2125.6|2132.1|2126.1|2129.6|2123.6|22
1614674100000|2021-03-02 08:35:00|2132.1|2126.1|2132.1|2126.1|2134.9|2128.9|2131.9|2125.9|42
1614674400000|2021-03-02 08:40:00|2132.4|2126.4|2131.1|2125.1|2132.4|2126.4|2130.9|2124.9|11
1614674700000|2021-03-02 08:45:00|2131.4|2125.4|2131.9|2125.9|2133.1|2127.1|2131.4|2125.4|20
1614675000000|2021-03-02 08:50:00|2131.6|2125.6|2131.4|2125.4|2133.6|2127.6|2130.9|2124.9|40
1614675300000|2021-03-02 08:55:00|2131.6|2125.6|2133.1|2127.1|2133.1|2127.1|2129.1|2123.1|46
1614675600000|2021-03-02 09:00:00|2132.9|2126.9|2132.1|2126.1|2133.4|2127.4|2131.4|2125.4|30
1614675900000|2021-03-02 09:05:00|2131.6|2125.6|2132.6|2126.6|2133.9|2127.9|2130.9|2124.9|44
1614676200000|2021-03-02 09:10:00|2132.4|2126.4|2140.4|2134.4|2141.9|2135.9|2132.4|2126.4|42
1614676500000|2021-03-02 09:15:00|2140.1|2134.1|2137.9|2131.9|2140.4|2134.4|2137.9|2131.9|24
1614676800000|2021-03-02 09:20:00|2137.6|2131.6|2140.4|2134.4|2140.4|2134.4|2136.4|2130.4|43
1614677100000|2021-03-02 09:25:00|2140.1|2134.1|2143.9|2137.9|2144.1|2138.1|2140.1|2134.1|37
1614677400000|2021-03-02 09:30:00|2143.6|2137.6|2144.9|2138.9|2145.6|2139.6|2143.6|2137.6|32
1614677700000|2021-03-02 09:35:00|2145.1|2139.1|2145.9|2139.9|2147.6|2141.6|2144.9|2138.9|38
1614678000000|2021-03-02 09:40:00|2146.1|2140.1|2149.1|2143.1|2149.6|2143.6|2145.9|2139.9|40
1614678300000|2021-03-02 09:45:00|2148.9|2142.9|2147.6|2141.6|2148.9|2142.9|2147.4|2141.4|42
1614678600000|2021-03-02 09:50:00|2147.9|2141.9|2150.6|2144.6|2150.6|2144.6|2146.6|2140.6|33
1614678900000|2021-03-02 09:55:00|2151.6|2145.6|2153.4|2147.4|2157.4|2151.4|2151.6|2145.6|36
1614679200000|2021-03-02 10:00:00|2153.1|2147.1|2152.1|2146.1|2153.9|2147.9|2150.4|2144.4|43
1614679500000|2021-03-02 10:05:00|2152.4|2146.4|2151.9|2145.9|2152.4|2146.4|2149.4|2143.4|38
1614679800000|2021-03-02 10:10:00|2151.6|2145.6|2152.1|2146.1|2152.9|2146.9|2150.4|2144.4|25
1614680100000|2021-03-02 10:15:00|2151.9|2145.9|2153.1|2147.1|2153.4|2147.4|2150.6|2144.6|27
1614680400000|2021-03-02 10:20:00|2152.9|2146.9|2153.6|2147.6|2154.9|2148.9|2152.1|2146.1|33
1614680700000|2021-03-02 10:25:00|2153.4|2147.4|2156.9|2150.9|2157.1|2151.1|2153.4|2147.4|37
1614681000000|2021-03-02 10:30:00|2157.1|2151.1|2155.9|2149.9|2158.4|2152.4|2155.6|2149.6|59
1614681300000|2021-03-02 10:35:00|2156.1|2150.1|2156.4|2150.4|2157.9|2151.9|2156.1|2150.1|22
1614681600000|2021-03-02 10:40:00|2155.9|2149.9|2155.4|2149.4|2156.1|2150.1|2155.1|2149.1|20
1614681900000|2021-03-02 10:45:00|2155.6|2149.6|2156.4|2150.4|2156.9|2150.9|2155.4|2149.4|20
1614682200000|2021-03-02 10:50:00|2156.1|2150.1|2157.6|2151.6|2158.6|2152.6|2156.1|2150.1|25
1614682500000|2021-03-02 10:55:00|2158.1|2152.1|2159.4|2153.4|2159.4|2153.4|2157.4|2151.4|20
1614682800000|2021-03-02 11:00:00|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2158.6|2152.6|16
1614683100000|2021-03-02 11:05:00|2159.4|2153.4|2161.1|2155.1|2161.1|2155.1|2159.4|2153.4|18
1614683400000|2021-03-02 11:10:00|2161.4|2155.4|2161.9|2155.9|2162.1|2156.1|2161.1|2155.1|14
1614683700000|2021-03-02 11:15:00|2162.1|2156.1|2161.9|2155.9|2162.4|2156.4|2161.1|2155.1|12
1614684000000|2021-03-02 11:20:00|2162.1|2156.1|2163.9|2157.9|2163.9|2157.9|2161.1|2155.1|30
1614684300000|2021-03-02 11:25:00|2163.6|2157.6|2166.1|2160.1|2166.4|2160.4|2162.6|2156.6|34
1614684600000|2021-03-02 11:30:00|2165.9|2159.9|2173.6|2167.6|2175.9|2169.9|2163.9|2157.9|61
1614684900000|2021-03-02 11:35:00|2172.9|2166.9|2170.4|2164.4|2174.6|2168.6|2170.4|2164.4|27
1614685200000|2021-03-02 11:40:00|2170.6|2164.6|2167.9|2161.9|2170.6|2164.6|2167.6|2161.6|48
1614685500000|2021-03-02 11:45:00|2167.6|2161.6|2169.1|2163.1|2169.1|2163.1|2166.9|2160.9|19
1614685800000|2021-03-02 11:50:00|2169.4|2163.4|2172.6|2166.6|2172.6|2166.6|2168.9|2162.9|40
1614686100000|2021-03-02 11:55:00|2172.1|2166.1|2173.6|2167.6|2175.6|2169.6|2171.1|2165.1|55
1614686400000|2021-03-02 12:00:00|2173.4|2167.4|2175.6|2169.6|2175.9|2169.9|2172.6|2166.6|48
1614686700000|2021-03-02 12:05:00|2175.4|2169.4|2176.4|2170.4|2177.4|2171.4|2174.6|2168.6|51
1614687000000|2021-03-02 12:10:00|2176.6|2170.6|2177.4|2171.4|2179.1|2173.1|2176.6|2170.6|43
1614687300000|2021-03-02 12:15:00|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2175.9|2169.9|27
1614687600000|2021-03-02 12:20:00|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2176.4|2170.4|24
1614687900000|2021-03-02 12:25:00|2177.6|2171.6|2176.9|2170.9|2179.6|2173.6|2176.1|2170.1|42
1614688200000|2021-03-02 12:30:00|2176.4|2170.4|2175.6|2169.6|2178.1|2172.1|2175.6|2169.6|41
1614688500000|2021-03-02 12:35:00|2175.4|2169.4|2177.9|2171.9|2178.9|2172.9|2175.4|2169.4|29
1614688800000|2021-03-02 12:40:00|2177.6|2171.6|2176.4|2170.4|2177.6|2171.6|2175.9|2169.9|23
1614689100000|2021-03-02 12:45:00|2176.6|2170.6|2177.1|2171.1|2177.4|2171.4|2174.4|2168.4|61
1614689400000|2021-03-02 12:50:00|2177.4|2171.4|2176.6|2170.6|2177.9|2171.9|2176.1|2170.1|44
1614689700000|2021-03-02 12:55:00|2176.4|2170.4|2181.4|2175.4|2184.6|2178.6|2176.4|2170.4|154
1614690000000|2021-03-02 13:00:00|2181.6|2175.6|2182.6|2176.6|2183.9|2177.9|2178.9|2172.9|207
1614690300000|2021-03-02 13:05:00|2182.9|2176.9|2181.1|2175.1|2185.1|2179.1|2179.4|2173.4|158
1614690600000|2021-03-02 13:10:00|2181.4|2175.4|2187.4|2181.4|2188.4|2182.4|2181.4|2175.4|127
1614690900000|2021-03-02 13:15:00|2187.1|2181.1|2187.1|2181.1|2191.6|2185.6|2184.4|2178.4|151
1614691200000|2021-03-02 13:20:00|2187.4|2181.4|2184.4|2178.4|2189.1|2183.1|2184.4|2178.4|113
1614691500000|2021-03-02 13:25:00|2184.6|2178.6|2186.9|2180.9|2189.4|2183.4|2182.6|2176.6|137
1614691800000|2021-03-02 13:30:00|2186.6|2180.6|2184.1|2178.1|2186.6|2180.6|2181.1|2175.1|133
1614692100000|2021-03-02 13:35:00|2183.9|2177.9|2186.6|2180.6|2187.6|2181.6|2182.1|2176.1|91
1614692400000|2021-03-02 13:40:00|2186.4|2180.4|2186.4|2180.4|2187.4|2181.4|2184.4|2178.4|75
1614692700000|2021-03-02 13:45:00|2186.1|2180.1|2189.1|2183.1|2189.1|2183.1|2184.1|2178.1|71
1614693000000|2021-03-02 13:50:00|2188.9|2182.9|2193.9|2187.9|2194.1|2188.1|2187.9|2181.9|120
1614693300000|2021-03-02 13:55:00|2193.6|2187.6|2192.4|2186.4|2194.1|2188.1|2191.1|2185.1|99
1614693600000|2021-03-02 14:00:00|2192.1|2186.1|2195.9|2189.9|2197.4|2191.4|2191.1|2185.1|112
1614693900000|2021-03-02 14:05:00|2196.1|2190.1|2201.4|2195.4|2201.4|2195.4|2195.4|2189.4|137
1614694200000|2021-03-02 14:10:00|2201.6|2195.6|2194.6|2188.6|2201.6|2195.6|2194.4|2188.4|143
1614694500000|2021-03-02 14:15:00|2194.9|2188.9|2196.9|2190.9|2197.9|2191.9|2194.1|2188.1|80
1614694800000|2021-03-02 14:20:00|2197.1|2191.1|2199.9|2193.9|2200.9|2194.9|2196.4|2190.4|67
1614695100000|2021-03-02 14:25:00|2199.6|2193.6|2202.4|2196.4|2202.9|2196.9|2199.1|2193.1|53
1614695400000|2021-03-02 14:30:00|2202.6|2196.6|2204.6|2198.6|2206.1|2200.1|2200.9|2194.9|89
1614695700000|2021-03-02 14:35:00|2204.4|2198.4|2209.9|2203.9|2211.9|2205.9|2204.1|2198.1|138
1614696000000|2021-03-02 14:40:00|2209.6|2203.6|2205.6|2199.6|2209.6|2203.6|2200.9|2194.9|196
1614696300000|2021-03-02 14:45:00|2205.4|2199.4|2201.9|2195.9|2209.1|2203.1|2200.9|2194.9|137
1614696600000|2021-03-02 14:50:00|2201.6|2195.6|2202.4|2196.4|2205.6|2199.6|2200.1|2194.1|151
1614696900000|2021-03-02 14:55:00|2202.1|2196.1|2204.9|2198.9|2206.1|2200.1|2198.6|2192.6|117
1614697200000|2021-03-02 15:00:00|2204.6|2198.6|2207.1|2201.1|2211.1|2205.1|2204.6|2198.6|104
1614697500000|2021-03-02 15:05:00|2207.4|2201.4|2207.4|2201.4|2207.6|2201.6|2205.1|2199.1|59
1614697800000|2021-03-02 15:10:00|2207.6|2201.6|2205.9|2199.9|2210.6|2204.6|2204.9|2198.9|76
1614698100000|2021-03-02 15:15:00|2205.6|2199.6|2201.4|2195.4|2205.9|2199.9|2199.6|2193.6|84
1614698400000|2021-03-02 15:20:00|2201.6|2195.6|2207.1|2201.1|2207.9|2201.9|2201.6|2195.6|71
1614698700000|2021-03-02 15:25:00|2207.6|2201.6|2209.4|2203.4|2210.9|2204.9|2207.4|2201.4|37
1614699000000|2021-03-02 15:30:00|2209.9|2203.9|2212.9|2206.9|2213.9|2207.9|2209.1|2203.1|89
1614699300000|2021-03-02 15:35:00|2212.6|2206.6|2209.1|2203.1|2212.6|2206.6|2207.9|2201.9|41
1614699600000|2021-03-02 15:40:00|2208.9|2202.9|2206.4|2200.4|2208.9|2202.9|2204.1|2198.1|61
1614699900000|2021-03-02 15:45:00|2206.6|2200.6|2205.9|2199.9|2206.6|2200.6|2204.1|2198.1|40
1614700200000|2021-03-02 15:50:00|2205.6|2199.6|2210.1|2204.1|2210.9|2204.9|2205.1|2199.1|68
1614700500000|2021-03-02 15:55:00|2210.4|2204.4|2215.1|2209.1|2215.4|2209.4|2210.4|2204.4|68
1614700800000|2021-03-02 16:00:00|2214.9|2208.9|2211.9|2205.9|2217.1|2211.1|2209.9|2203.9|89
1614701100000|2021-03-02 16:05:00|2212.4|2206.4|2211.4|2205.4|2214.4|2208.4|2210.9|2204.9|45
1614701400000|2021-03-02 16:10:00|2211.1|2205.1|2210.4|2204.4|2211.9|2205.9|2208.6|2202.6|55
1614701700000|2021-03-02 16:15:00|2210.6|2204.6|2211.6|2205.6|2211.9|2205.9|2209.1|2203.1|55
1614702000000|2021-03-02 16:20:00|2211.4|2205.4|2206.9|2200.9|2211.6|2205.6|2205.9|2199.9|43
1614702300000|2021-03-02 16:25:00|2206.6|2200.6|2211.1|2205.1|2211.1|2205.1|2206.4|2200.4|53
1614702600000|2021-03-02 16:30:00|2211.4|2205.4|2214.4|2208.4|2216.4|2210.4|2211.4|2205.4|154
1614702900000|2021-03-02 16:35:00|2213.9|2207.9|2211.4|2205.4|2213.9|2207.9|2210.9|2204.9|56
1614703200000|2021-03-02 16:40:00|2211.1|2205.1|2211.1|2205.1|2212.1|2206.1|2209.9|2203.9|29
1614703500000|2021-03-02 16:45:00|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.1|2204.1|10
1614703800000|2021-03-02 16:50:00|2212.4|2206.4|2217.4|2211.4|2217.4|2211.4|2212.1|2206.1|51
1614704100000|2021-03-02 16:55:00|2217.1|2211.1|2218.6|2212.6|2219.4|2213.4|2214.9|2208.9|59
1614704400000|2021-03-02 17:00:00|2218.4|2212.4|2217.6|2211.6|2218.9|2212.9|2215.4|2209.4|22
1614704700000|2021-03-02 17:05:00|2217.4|2211.4|2220.6|2214.6|2220.6|2214.6|2215.6|2209.6|30
1614705000000|2021-03-02 17:10:00|2220.4|2214.4|2216.6|2210.6|2221.1|2215.1|2216.1|2210.1|30
1614705300000|2021-03-02 17:15:00|2216.9|2210.9|2220.9|2214.9|2221.6|2215.6|2216.9|2210.9|19
1614705600000|2021-03-02 17:20:00|2221.1|2215.1|2222.6|2216.6|2224.6|2218.6|2221.1|2215.1|24
1614705900000|2021-03-02 17:25:00|2222.9|2216.9|2229.1|2223.1|2230.1|2224.1|2222.9|2216.9|41
1614706200000|2021-03-02 17:30:00|2228.9|2222.9|2223.1|2217.1|2228.9|2222.9|2222.4|2216.4|58
1614706500000|2021-03-02 17:35:00|2223.4|2217.4|2225.1|2219.1|2225.6|2219.6|2223.1|2217.1|18
1614706800000|2021-03-02 17:40:00|2225.4|2219.4|2225.4|2219.4|2226.1|2220.1|2224.6|2218.6|24
1614707100000|2021-03-02 17:45:00|2225.9|2219.9|2222.4|2216.4|2225.9|2219.9|2222.4|2216.4|28
1614707400000|2021-03-02 17:50:00|2222.6|2216.6|2226.6|2220.6|2226.6|2220.6|2222.4|2216.4|23
1614707700000|2021-03-02 17:55:00|2227|2221|2227.9|2221.9|2227.9|2221.9|2226.1|2220.1|12
1614733200000|2021-03-03 01:00:00|2227.1|2221.1|2224.4|2218.4|2227.4|2221.4|2224.4|2218.4|24
1614733500000|2021-03-03 01:05:00|2224.1|2218.1|2235.9|2229.9|2235.9|2229.9|2223.1|2217.1|69
1614733800000|2021-03-03 01:10:00|2235.6|2229.6|2234.4|2228.4|2237.9|2231.9|2230.1|2224.1|100
1614734100000|2021-03-03 01:15:00|2234.1|2228.1|2229.6|2223.6|2235.1|2229.1|2229.1|2223.1|142
1614734400000|2021-03-03 01:20:00|2229.4|2223.4|2232.9|2226.9|2233.1|2227.1|2228.9|2222.9|67
1614734700000|2021-03-03 01:25:00|2233.1|2227.1|2232.6|2226.6|2236.4|2230.4|2232.6|2226.6|61
1614735000000|2021-03-03 01:30:00|2232.4|2226.4|2232.4|2226.4|2233.4|2227.4|2231.1|2225.1|79
1614735300000|2021-03-03 01:35:00|2233.4|2227.4|2234.9|2228.9|2235.1|2229.1|2232.1|2226.1|69
1614735600000|2021-03-03 01:40:00|2234.6|2228.6|2232.6|2226.6|2234.6|2228.6|2231.6|2225.6|32
1614735900000|2021-03-03 01:45:00|2232.9|2226.9|2230.1|2224.1|2232.9|2226.9|2228.9|2222.9|32
1614736200000|2021-03-03 01:50:00|2229.9|2223.9|2228.9|2222.9|2229.9|2223.9|2226.4|2220.4|70
1614736500000|2021-03-03 01:55:00|2229.4|2223.4|2230.9|2224.9|2232.1|2226.1|2228.6|2222.6|33
1614736800000|2021-03-03 02:00:00|2230.6|2224.6|2226.4|2220.4|2230.6|2224.6|2223.1|2217.1|89
1614737100000|2021-03-03 02:05:00|2226.6|2220.6|2223.1|2217.1|2228.6|2222.6|2223.1|2217.1|66
1614737400000|2021-03-03 02:10:00|2223.4|2217.4|2222.6|2216.6|2224.6|2218.6|2221.6|2215.6|54
1614737700000|2021-03-03 02:15:00|2222.9|2216.9|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|6
1614738300000|2021-03-03 02:25:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|4
1614738600000|2021-03-03 02:30:00|2222.9|2216.9|2222.1|2216.1|2223.1|2217.1|2220.4|2214.4|52
1614738900000|2021-03-03 02:35:00|2222.4|2216.4|2223.9|2217.9|2224.4|2218.4|2222.1|2216.1|54
1614739200000|2021-03-03 02:40:00|2224.1|2218.1|2225.4|2219.4|2227.9|2221.9|2224.1|2218.1|37
1614739500000|2021-03-03 02:45:00|2225.6|2219.6|2222.4|2216.4|2226.1|2220.1|2221.4|2215.4|73
1614739800000|2021-03-03 02:50:00|2222.1|2216.1|2221.4|2215.4|2223.1|2217.1|2221.4|2215.4|24
1614740100000|2021-03-03 02:55:00|2221.1|2215.1|2219.1|2213.1|2222.6|2216.6|2218.9|2212.9|55
1614740400000|2021-03-03 03:00:00|2220.1|2214.1|2219.1|2213.1|2221.4|2215.4|2219.1|2213.1|38
1614740700000|2021-03-03 03:05:00|2218.9|2212.9|2219.4|2213.4|2222.4|2216.4|2218.6|2212.6|49
1614741000000|2021-03-03 03:10:00|2219.9|2213.9|2220.6|2214.6|2221.4|2215.4|2219.4|2213.4|37
1614741300000|2021-03-03 03:15:00|2221.1|2215.1|2220.1|2214.1|2222.1|2216.1|2219.6|2213.6|21
1614741600000|2021-03-03 03:20:00|2220.4|2214.4|2220.6|2214.6|2221.1|2215.1|2219.6|2213.6|30
1614741900000|2021-03-03 03:25:00|2220.4|2214.4|2223.1|2217.1|2223.1|2217.1|2219.6|2213.6|58
1614742200000|2021-03-03 03:30:00|2222.9|2216.9|2227.1|2221.1|2227.1|2221.1|2222.9|2216.9|22
1614742500000|2021-03-03 03:35:00|2226.9|2220.9|2227.9|2221.9|2228.9|2222.9|2226.9|2220.9|19
1614742800000|2021-03-03 03:40:00|2227.6|2221.6|2229.9|2223.9|2229.9|2223.9|2227.6|2221.6|19
1614743100000|2021-03-03 03:45:00|2229.6|2223.6|2229.4|2223.4|2229.9|2223.9|2229.1|2223.1|57
1614743400000|2021-03-03 03:50:00|2229.9|2223.9|2232.4|2226.4|2233.4|2227.4|2229.9|2223.9|33
1614743700000|2021-03-03 03:55:00|2231.9|2225.9|2229.4|2223.4|2232.9|2226.9|2229.4|2223.4|14
1614744000000|2021-03-03 04:00:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1614744300000|2021-03-03 04:05:00|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2226.6|2220.6|10
1614744600000|2021-03-03 04:10:00|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.6|2221.6|3
1614745500000|2021-03-03 04:25:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1614745800000|2021-03-03 04:30:00|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|2
1614746100000|2021-03-03 04:35:00|2228.9|2222.9|2230.9|2224.9|2230.9|2224.9|2228.9|2222.9|5
1614746400000|2021-03-03 04:40:00|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|3
1614746700000|2021-03-03 04:45:00|2228.9|2222.9|2227.6|2221.6|2229.1|2223.1|2227.6|2221.6|6
1614747000000|2021-03-03 04:50:00|2227.4|2221.4|2228.6|2222.6|2228.6|2222.6|2226.6|2220.6|9
1614747300000|2021-03-03 04:55:00|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2227.9|2221.9|6
1614747600000|2021-03-03 05:00:00|2227.9|2221.9|2226.6|2220.6|2227.9|2221.9|2226.6|2220.6|5
1614747900000|2021-03-03 05:05:00|2226.9|2220.9|2229.1|2223.1|2229.4|2223.4|2226.9|2220.9|12
1614748200000|2021-03-03 05:10:00|2229.4|2223.4|2229.4|2223.4|2230.1|2224.1|2229.4|2223.4|7
1614748500000|2021-03-03 05:15:00|2229.6|2223.6|2230.1|2224.1|2230.4|2224.4|2229.6|2223.6|7
1614748800000|2021-03-03 05:20:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2228.4|2222.4|14
1614749100000|2021-03-03 05:25:00|2229.6|2223.6|2227.1|2221.1|2229.6|2223.6|2227.1|2221.1|21
1614749400000|2021-03-03 05:30:00|2226.9|2220.9|2219.6|2213.6|2226.9|2220.9|2219.4|2213.4|111
1614749700000|2021-03-03 05:35:00|2219.4|2213.4|2220.1|2214.1|2221.9|2215.9|2219.4|2213.4|63
1614750000000|2021-03-03 05:40:00|2220.6|2214.6|2224.4|2218.4|2228.9|2222.9|2220.6|2214.6|113
1614750300000|2021-03-03 05:45:00|2224.6|2218.6|2218.9|2212.9|2225.1|2219.1|2218.4|2212.4|118
1614750600000|2021-03-03 05:50:00|2218.6|2212.6|2216.6|2210.6|2218.9|2212.9|2214.1|2208.1|108
1614750900000|2021-03-03 05:55:00|2216.9|2210.9|2216.6|2210.6|2218.4|2212.4|2214.4|2208.4|78
1614751200000|2021-03-03 06:00:00|2216.9|2210.9|2219.6|2213.6|2220.9|2214.9|2216.9|2210.9|80
1614751500000|2021-03-03 06:05:00|2219.4|2213.4|2215.9|2209.9|2219.4|2213.4|2214.4|2208.4|46
1614751800000|2021-03-03 06:10:00|2215.6|2209.6|2216.6|2210.6|2217.9|2211.9|2215.4|2209.4|71
1614752100000|2021-03-03 06:15:00|2216.9|2210.9|2218.9|2212.9|2220.1|2214.1|2216.9|2210.9|104
1614752400000|2021-03-03 06:20:00|2218.6|2212.6|2220.1|2214.1|2220.9|2214.9|2217.6|2211.6|47
1614752700000|2021-03-03 06:25:00|2220.4|2214.4|2221.9|2215.9|2223.4|2217.4|2218.4|2212.4|31
1614753000000|2021-03-03 06:30:00|2222.1|2216.1|2225.4|2219.4|2226.1|2220.1|2222.1|2216.1|88
1614753300000|2021-03-03 06:35:00|2225.1|2219.1|2226.9|2220.9|2227.6|2221.6|2223.9|2217.9|106
1614753600000|2021-03-03 06:40:00|2227.1|2221.1|2229.4|2223.4|2230.1|2224.1|2226.1|2220.1|109
1614753900000|2021-03-03 06:45:00|2229.1|2223.1|2231.1|2225.1|2231.1|2225.1|2227.9|2221.9|78
1614754200000|2021-03-03 06:50:00|2231.4|2225.4|2232.4|2226.4|2232.9|2226.9|2230.9|2224.9|68
1614754500000|2021-03-03 06:55:00|2232.6|2226.6|2233.6|2227.6|2233.9|2227.9|2231.4|2225.4|68
1614754800000|2021-03-03 07:00:00|2233.4|2227.4|2234.1|2228.1|2234.1|2228.1|2230.6|2224.6|35
1614755100000|2021-03-03 07:05:00|2233.9|2227.9|2240.6|2234.6|2240.6|2234.6|2233.9|2227.9|47
1614755400000|2021-03-03 07:10:00|2240.9|2234.9|2239.9|2233.9|2241.4|2235.4|2236.4|2230.4|52
1614755700000|2021-03-03 07:15:00|2239.6|2233.6|2239.6|2233.6|2240.4|2234.4|2236.9|2230.9|32
1614756000000|2021-03-03 07:20:00|2239.4|2233.4|2239.4|2233.4|2243.4|2237.4|2238.6|2232.6|40
1614756300000|2021-03-03 07:25:00|2239.6|2233.6|2241.4|2235.4|2243.1|2237.1|2239.1|2233.1|31
1614756600000|2021-03-03 07:30:00|2241.1|2235.1|2240.6|2234.6|2241.1|2235.1|2240.1|2234.1|8
1614756900000|2021-03-03 07:35:00|2240.4|2234.4|2241.4|2235.4|2244.6|2238.6|2240.4|2234.4|37
1614757200000|2021-03-03 07:40:00|2241.1|2235.1|2241.4|2235.4|2241.9|2235.9|2240.9|2234.9|17
1614757500000|2021-03-03 07:45:00|2241.9|2235.9|2241.4|2235.4|2241.9|2235.9|2241.4|2235.4|5
1614757800000|2021-03-03 07:50:00|2240.9|2234.9|2240.4|2234.4|2240.9|2234.9|2240.4|2234.4|7
1614758100000|2021-03-03 07:55:00|2240.9|2234.9|2240.4|2234.4|2241.1|2235.1|2238.9|2232.9|22
1614758400000|2021-03-03 08:00:00|2240.1|2234.1|2235.4|2229.4|2240.6|2234.6|2235.4|2229.4|49
1614758700000|2021-03-03 08:05:00|2235.6|2229.6|2234.4|2228.4|2236.4|2230.4|2230.9|2224.9|52
1614759000000|2021-03-03 08:10:00|2234.1|2228.1|2234.6|2228.6|2235.6|2229.6|2232.9|2226.9|51
1614759300000|2021-03-03 08:15:00|2234.4|2228.4|2231.1|2225.1|2234.4|2228.4|2231.1|2225.1|42
1614759600000|2021-03-03 08:20:00|2231.4|2225.4|2231.1|2225.1|2233.9|2227.9|2230.1|2224.1|50
1614759900000|2021-03-03 08:25:00|2230.9|2224.9|2226.9|2220.9|2230.9|2224.9|2226.4|2220.4|46
1614760200000|2021-03-03 08:30:00|2226.6|2220.6|2226.6|2220.6|2227.6|2221.6|2225.4|2219.4|39
1614760500000|2021-03-03 08:35:00|2226.4|2220.4|2227.1|2221.1|2227.9|2221.9|2226.4|2220.4|24
1614760800000|2021-03-03 08:40:00|2227.4|2221.4|2226.6|2220.6|2227.9|2221.9|2225.4|2219.4|31
1614761100000|2021-03-03 08:45:00|2225.6|2219.6|2227.6|2221.6|2227.6|2221.6|2225.4|2219.4|29
1614761400000|2021-03-03 08:50:00|2227.9|2221.9|2228.6|2222.6|2229.1|2223.1|2225.6|2219.6|32
1614761700000|2021-03-03 08:55:00|2228.4|2222.4|2228.4|2222.4|2229.6|2223.6|2228.1|2222.1|17
1614762000000|2021-03-03 09:00:00|2228.1|2222.1|2218.9|2212.9|2228.1|2222.1|2214.9|2208.9|90
1614762300000|2021-03-03 09:05:00|2218.6|2212.6|2223.4|2217.4|2223.9|2217.9|2218.6|2212.6|41
1614762600000|2021-03-03 09:10:00|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2221.1|2215.1|36
1614762900000|2021-03-03 09:15:00|2223.6|2217.6|2229.6|2223.6|2229.6|2223.6|2223.6|2217.6|58
1614763200000|2021-03-03 09:20:00|2229.4|2223.4|2228.9|2222.9|2230.1|2224.1|2226.9|2220.9|33
1614763500000|2021-03-03 09:25:00|2229.4|2223.4|2229.9|2223.9|2230.1|2224.1|2227.1|2221.1|57
1614763800000|2021-03-03 09:30:00|2229.6|2223.6|2234.6|2228.6|2236.1|2230.1|2228.9|2222.9|53
1614764100000|2021-03-03 09:35:00|2235.1|2229.1|2233.1|2227.1|2240.6|2234.6|2233.1|2227.1|88
1614764400000|2021-03-03 09:40:00|2233.4|2227.4|2238.1|2232.1|2239.1|2233.1|2233.1|2227.1|58
1614764700000|2021-03-03 09:45:00|2237.9|2231.9|2235.9|2229.9|2237.9|2231.9|2234.4|2228.4|52
1614765000000|2021-03-03 09:50:00|2235.6|2229.6|2231.1|2225.1|2235.6|2229.6|2230.9|2224.9|57
1614765300000|2021-03-03 09:55:00|2230.9|2224.9|2230.9|2224.9|2232.4|2226.4|2230.4|2224.4|42
1614765600000|2021-03-03 10:00:00|2230.6|2224.6|2227.1|2221.1|2231.1|2225.1|2226.1|2220.1|56
1614765900000|2021-03-03 10:05:00|2226.9|2220.9|2222.6|2216.6|2227.1|2221.1|2221.9|2215.9|53
1614766200000|2021-03-03 10:10:00|2222.4|2216.4|2218|2212|2222.4|2216.4|2217.9|2211.9|61
1614766500000|2021-03-03 10:15:00|2217.9|2211.9|2218.9|2212.9|2219.4|2213.4|2216.6|2210.6|45
1614766800000|2021-03-03 10:20:00|2218.6|2212.6|2214.9|2208.9|2218.6|2212.6|2214.9|2208.9|29
1614767100000|2021-03-03 10:25:00|2212.1|2206.1|2211.6|2205.6|2213.1|2207.1|2210.4|2204.4|46
1614767400000|2021-03-03 10:30:00|2211.9|2205.9|2215.4|2209.4|2215.4|2209.4|2211.9|2205.9|42
1614767700000|2021-03-03 10:35:00|2215.6|2209.6|2210.4|2204.4|2215.6|2209.6|2210.4|2204.4|39
1614768000000|2021-03-03 10:40:00|2210.6|2204.6|2208.1|2202.1|2211.1|2205.1|2206.4|2200.4|72
1614768300000|2021-03-03 10:45:00|2207.9|2201.9|2209.9|2203.9|2210.4|2204.4|2207.9|2201.9|61
1614768600000|2021-03-03 10:50:00|2210.1|2204.1|2210.4|2204.4|2212.4|2206.4|2207.1|2201.1|64
1614768900000|2021-03-03 10:55:00|2210.6|2204.6|2212.6|2206.6|2213.6|2207.6|2210.6|2204.6|52
1614769200000|2021-03-03 11:00:00|2212.9|2206.9|2214.9|2208.9|2214.9|2208.9|2212.9|2206.9|28
1614769500000|2021-03-03 11:05:00|2214.6|2208.6|2215.6|2209.6|2215.9|2209.9|2213.9|2207.9|35
1614769800000|2021-03-03 11:10:00|2215.1|2209.1|2220.4|2214.4|2220.4|2214.4|2214.4|2208.4|39
1614770100000|2021-03-03 11:15:00|2220.9|2214.9|2224.9|2218.9|2227.9|2221.9|2220.9|2214.9|54
1614770400000|2021-03-03 11:20:00|2224.6|2218.6|2222.9|2216.9|2224.9|2218.9|2220.4|2214.4|67
1614770700000|2021-03-03 11:25:00|2222.6|2216.6|2221.6|2215.6|2223.4|2217.4|2221.4|2215.4|39
1614771000000|2021-03-03 11:30:00|2221.4|2215.4|2222.1|2216.1|2222.6|2216.6|2221.4|2215.4|25
1614771300000|2021-03-03 11:35:00|2221.9|2215.9|2222.4|2216.4|2223.1|2217.1|2221.6|2215.6|49
1614771600000|2021-03-03 11:40:00|2222.1|2216.1|2222.6|2216.6|2222.6|2216.6|2221.4|2215.4|58
1614771900000|2021-03-03 11:45:00|2222.4|2216.4|2222.1|2216.1|2222.9|2216.9|2221.6|2215.6|28
1614772200000|2021-03-03 11:50:00|2221.9|2215.9|2222.1|2216.1|2223.1|2217.1|2221.6|2215.6|34
1614772500000|2021-03-03 11:55:00|2222.4|2216.4|2230.6|2224.6|2231.9|2225.9|2222.4|2216.4|99
1614772800000|2021-03-03 12:00:00|2230.4|2224.4|2224.1|2218.1|2230.4|2224.4|2224.1|2218.1|46
1614773100000|2021-03-03 12:05:00|2224.4|2218.4|2223.1|2217.1|2224.6|2218.6|2222.4|2216.4|36
1614773400000|2021-03-03 12:10:00|2222.9|2216.9|2222.4|2216.4|2223.4|2217.4|2220.9|2214.9|43
1614773700000|2021-03-03 12:15:00|2222.1|2216.1|2216.9|2210.9|2222.1|2216.1|2216.9|2210.9|42
1614774000000|2021-03-03 12:20:00|2217.1|2211.1|2217.1|2211.1|2217.6|2211.6|2216.4|2210.4|21
1614774300000|2021-03-03 12:25:00|2216.9|2210.9|2218.6|2212.6|2219.1|2213.1|2216.6|2210.6|42
1614774600000|2021-03-03 12:30:00|2218.4|2212.4|2215.4|2209.4|2218.4|2212.4|2213.4|2207.4|74
1614774900000|2021-03-03 12:35:00|2215.1|2209.1|2210.1|2204.1|2215.1|2209.1|2208.1|2202.1|99
1614775200000|2021-03-03 12:40:00|2209.9|2203.9|2217.1|2211.1|2217.1|2211.1|2209.9|2203.9|70
1614775500000|2021-03-03 12:45:00|2216.9|2210.9|2213.9|2207.9|2219.4|2213.4|2213.6|2207.6|59
1614775800000|2021-03-03 12:50:00|2214.1|2208.1|2211.6|2205.6|2214.1|2208.1|2207.9|2201.9|98
1614776100000|2021-03-03 12:55:00|2211.9|2205.9|2206.6|2200.6|2215.4|2209.4|2206.1|2200.1|136
1614776400000|2021-03-03 13:00:00|2206.4|2200.4|2200.4|2194.4|2209.6|2203.6|2196.6|2190.6|194
1614776700000|2021-03-03 13:05:00|2200.9|2194.9|2198.6|2192.6|2205.6|2199.6|2197.1|2191.1|146
1614777000000|2021-03-03 13:10:00|2198.4|2192.4|2203.1|2197.1|2205.9|2199.9|2196.9|2190.9|138
1614777300000|2021-03-03 13:15:00|2203.4|2197.4|2204.1|2198.1|2207.6|2201.6|2202.6|2196.6|133
1614777600000|2021-03-03 13:20:00|2204.4|2198.4|2208.4|2202.4|2208.4|2202.4|2202.1|2196.1|126
1614777900000|2021-03-03 13:25:00|2208.6|2202.6|2210.6|2204.6|2210.6|2204.6|2207.1|2201.1|74
1614778200000|2021-03-03 13:30:00|2210.4|2204.4|2204.1|2198.1|2210.4|2204.4|2203.1|2197.1|111
1614778500000|2021-03-03 13:35:00|2204.4|2198.4|2205.4|2199.4|2206.1|2200.1|2203.4|2197.4|86
1614778800000|2021-03-03 13:40:00|2205.6|2199.6|2204.9|2198.9|2208.9|2202.9|2204.1|2198.1|114
1614779100000|2021-03-03 13:45:00|2205.1|2199.1|2203.9|2197.9|2206.4|2200.4|2200.1|2194.1|90
1614779400000|2021-03-03 13:50:00|2203.6|2197.6|2204.4|2198.4|2205.4|2199.4|2200.1|2194.1|73
1614779700000|2021-03-03 13:55:00|2204.6|2198.6|2203.4|2197.4|2204.9|2198.9|2201.6|2195.6|70
1614780000000|2021-03-03 14:00:00|2203.6|2197.6|2204.6|2198.6|2205.4|2199.4|2201.1|2195.1|111
1614780300000|2021-03-03 14:05:00|2204.1|2198.1|2209.9|2203.9|2209.9|2203.9|2203.9|2197.9|116
1614780600000|2021-03-03 14:10:00|2210.1|2204.1|2203.6|2197.6|2210.4|2204.4|2200.9|2194.9|176
1614780900000|2021-03-03 14:15:00|2203.9|2197.9|2205.4|2199.4|2208.1|2202.1|2202.4|2196.4|150
1614781200000|2021-03-03 14:20:00|2205.6|2199.6|2208.6|2202.6|2211.6|2205.6|2205.6|2199.6|139
1614781500000|2021-03-03 14:25:00|2208.4|2202.4|2224.1|2218.1|2225.4|2219.4|2208.4|2202.4|216
1614781800000|2021-03-03 14:30:00|2224.6|2218.6|2228.9|2222.9|2230.1|2224.1|2224.6|2218.6|205
1614782100000|2021-03-03 14:35:00|2227.9|2221.9|2219.6|2213.6|2228.4|2222.4|2218.6|2212.6|184
1614782400000|2021-03-03 14:40:00|2219.1|2213.1|2216.6|2210.6|2220.6|2214.6|2212.6|2206.6|200
1614782700000|2021-03-03 14:45:00|2216.4|2210.4|2214.9|2208.9|2219.9|2213.9|2211.4|2205.4|155
1614783000000|2021-03-03 14:50:00|2214.6|2208.6|2223.9|2217.9|2226.1|2220.1|2214.4|2208.4|184
1614783300000|2021-03-03 14:55:00|2224.1|2218.1|2219.1|2213.1|2227.9|2221.9|2218.9|2212.9|140
1614783600000|2021-03-03 15:00:00|2219.4|2213.4|2215.9|2209.9|2221.9|2215.9|2215.4|2209.4|149
1614783900000|2021-03-03 15:05:00|2215.6|2209.6|2221.4|2215.4|2223.4|2217.4|2214.9|2208.9|110
1614784200000|2021-03-03 15:10:00|2221.1|2215.1|2221.9|2215.9|2222.6|2216.6|2217.9|2211.9|96
1614784500000|2021-03-03 15:15:00|2222.6|2216.6|2219.1|2213.1|2222.6|2216.6|2216.4|2210.4|101
1614784800000|2021-03-03 15:20:00|2218.9|2212.9|2220.6|2214.6|2221.6|2215.6|2218.6|2212.6|65
1614785100000|2021-03-03 15:25:00|2220.4|2214.4|2220.1|2214.1|2222.9|2216.9|2219.6|2213.6|68
1614785400000|2021-03-03 15:30:00|2219.9|2213.9|2219.9|2213.9|2221.6|2215.6|2216.6|2210.6|81
1614785700000|2021-03-03 15:35:00|2220.1|2214.1|2218.1|2212.1|2221.4|2215.4|2217.9|2211.9|54
1614786000000|2021-03-03 15:40:00|2217.9|2211.9|2217.1|2211.1|2219.6|2213.6|2216.1|2210.1|102
1614786300000|2021-03-03 15:45:00|2216.9|2210.9|2220.4|2214.4|2220.9|2214.9|2216.4|2210.4|61
1614786600000|2021-03-03 15:50:00|2220.1|2214.1|2216.6|2210.6|2220.6|2214.6|2216.6|2210.6|45
1614786900000|2021-03-03 15:55:00|2216.4|2210.4|2215.4|2209.4|2220.9|2214.9|2212.6|2206.6|91
1614787200000|2021-03-03 16:00:00|2214.9|2208.9|2208.9|2202.9|2217.4|2211.4|2206.9|2200.9|86
1614787500000|2021-03-03 16:05:00|2209.1|2203.1|2204.6|2198.6|2210.9|2204.9|2202.4|2196.4|88
1614787800000|2021-03-03 16:10:00|2205.1|2199.1|2205.1|2199.1|2206.6|2200.6|2201.6|2195.6|77
1614788100000|2021-03-03 16:15:00|2204.9|2198.9|2201.1|2195.1|2205.1|2199.1|2199.4|2193.4|85
1614788400000|2021-03-03 16:20:00|2200.9|2194.9|2200.1|2194.1|2201.4|2195.4|2198.4|2192.4|65
1614788700000|2021-03-03 16:25:00|2199.9|2193.9|2204.9|2198.9|2205.1|2199.1|2199.6|2193.6|85
1614789000000|2021-03-03 16:30:00|2204.6|2198.6|2202.1|2196.1|2206.1|2200.1|2199.9|2193.9|153
1614789300000|2021-03-03 16:35:00|2202.6|2196.6|2204.6|2198.6|2205.6|2199.6|2202.6|2196.6|33
1614789600000|2021-03-03 16:40:00|2204.9|2198.9|2205.6|2199.6|2205.6|2199.6|2203.1|2197.1|26
1614789900000|2021-03-03 16:45:00|2205.9|2199.9|2205.9|2199.9|2208.6|2202.6|2204.9|2198.9|39
1614790200000|2021-03-03 16:50:00|2206.1|2200.1|2208.4|2202.4|2208.4|2202.4|2206.1|2200.1|25
1614790500000|2021-03-03 16:55:00|2208.1|2202.1|2205.6|2199.6|2208.6|2202.6|2205.4|2199.4|25
1614790800000|2021-03-03 17:00:00|2205.4|2199.4|2206.1|2200.1|2206.1|2200.1|2205.4|2199.4|4
1614791100000|2021-03-03 17:05:00|2205.9|2199.9|2205.9|2199.9|2206.6|2200.6|2203.9|2197.9|25
1614791400000|2021-03-03 17:10:00|2206.1|2200.1|2205.9|2199.9|2208.1|2202.1|2205.9|2199.9|22
1614791700000|2021-03-03 17:15:00|2205.6|2199.6|2206.4|2200.4|2206.6|2200.6|2205.4|2199.4|7
1614792000000|2021-03-03 17:20:00|2205.9|2199.9|2205.1|2199.1|2205.9|2199.9|2204.9|2198.9|5
1614792300000|2021-03-03 17:25:00|2204.4|2198.4|2202.9|2196.9|2205.1|2199.1|2202.6|2196.6|13
1614792600000|2021-03-03 17:30:00|2202.6|2196.6|2199.4|2193.4|2202.6|2196.6|2199.4|2193.4|14
1614792900000|2021-03-03 17:35:00|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2198.4|2192.4|6
1614793200000|2021-03-03 17:40:00|2199.1|2193.1|2197.4|2191.4|2199.1|2193.1|2197.4|2191.4|7
1614793500000|2021-03-03 17:45:00|2197.1|2191.1|2197.9|2191.9|2197.9|2191.9|2197.1|2191.1|4
1614793800000|2021-03-03 17:50:00|2197.6|2191.6|2204.1|2198.1|2204.4|2198.4|2197.6|2191.6|23
1614794100000|2021-03-03 17:55:00|2203.8|2197.8|2204.5|2198.5|2204.6|2198.6|2203.4|2197.4|12
1614819600000|2021-03-04 01:00:00|2207.1|2201.1|2203.4|2197.4|2208.1|2202.1|2202.6|2196.6|60
1614819900000|2021-03-04 01:05:00|2203.1|2197.1|2205.4|2199.4|2211.4|2205.4|2203.1|2197.1|123
1614820200000|2021-03-04 01:10:00|2205.1|2199.1|2206.9|2200.9|2207.4|2201.4|2205.1|2199.1|36
1614820500000|2021-03-04 01:15:00|2207.1|2201.1|2213.6|2207.6|2215.1|2209.1|2207.1|2201.1|91
1614820800000|2021-03-04 01:20:00|2213.4|2207.4|2209.1|2203.1|2213.9|2207.9|2208.9|2202.9|72
1614821100000|2021-03-04 01:25:00|2208.9|2202.9|2211.9|2205.9|2212.6|2206.6|2208.9|2202.9|40
1614821400000|2021-03-04 01:30:00|2212.1|2206.1|2210.6|2204.6|2214.9|2208.9|2210.6|2204.6|55
1614821700000|2021-03-04 01:35:00|2210.9|2204.9|2210.9|2204.9|2212.6|2206.6|2208.9|2202.9|45
1614822000000|2021-03-04 01:40:00|2211.1|2205.1|2211.1|2205.1|2212.1|2206.1|2210.6|2204.6|25
1614822300000|2021-03-04 01:45:00|2210.9|2204.9|2211.4|2205.4|2211.4|2205.4|2209.6|2203.6|23
1614822600000|2021-03-04 01:50:00|2211.6|2205.6|2210.9|2204.9|2211.9|2205.9|2210.4|2204.4|20
1614822900000|2021-03-04 01:55:00|2210.6|2204.6|2214.6|2208.6|2214.6|2208.6|2210.1|2204.1|22
1614823200000|2021-03-04 02:00:00|2214.9|2208.9|2217.6|2211.6|2220.4|2214.4|2214.9|2208.9|37
1614823500000|2021-03-04 02:05:00|2217.9|2211.9|2210.9|2204.9|2218.1|2212.1|2210.1|2204.1|81
1614823800000|2021-03-04 02:10:00|2210.6|2204.6|2203.6|2197.6|2210.6|2204.6|2200.6|2194.6|73
1614824100000|2021-03-04 02:15:00|2203.9|2197.9|2201.6|2195.6|2203.9|2197.9|2201.6|2195.6|11
1614824400000|2021-03-04 02:20:00|2201.9|2195.9|2200.1|2194.1|2201.9|2195.9|2200.1|2194.1|5
1614824700000|2021-03-04 02:25:00|2199.9|2193.9|2201.1|2195.1|2202.1|2196.1|2199.9|2193.9|22
1614825000000|2021-03-04 02:30:00|2200.9|2194.9|2201.9|2195.9|2201.9|2195.9|2199.4|2193.4|57
1614825300000|2021-03-04 02:35:00|2201.6|2195.6|2200.4|2194.4|2203.6|2197.6|2198.9|2192.9|73
1614825600000|2021-03-04 02:40:00|2200.6|2194.6|2200.6|2194.6|2200.9|2194.9|2199.9|2193.9|20
1614825900000|2021-03-04 02:45:00|2200.9|2194.9|2199.4|2193.4|2202.4|2196.4|2199.1|2193.1|35
1614826200000|2021-03-04 02:50:00|2199.1|2193.1|2201.6|2195.6|2201.9|2195.9|2198.6|2192.6|39
1614826500000|2021-03-04 02:55:00|2201.4|2195.4|2202.1|2196.1|2203.1|2197.1|2200.4|2194.4|69
1614826800000|2021-03-04 03:00:00|2201.9|2195.9|2199.4|2193.4|2202.9|2196.9|2199.1|2193.1|56
1614827100000|2021-03-04 03:05:00|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2198.9|2192.9|18
1614827400000|2021-03-04 03:10:00|2199.6|2193.6|2199.6|2193.6|2200.4|2194.4|2199.1|2193.1|13
1614827700000|2021-03-04 03:15:00|2199.4|2193.4|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|8
1614828000000|2021-03-04 03:20:00|2200.4|2194.4|2198.9|2192.9|2200.4|2194.4|2197.9|2191.9|15
1614828300000|2021-03-04 03:25:00|2199.1|2193.1|2203.6|2197.6|2203.6|2197.6|2199.1|2193.1|26
1614828600000|2021-03-04 03:30:00|2204.1|2198.1|2204.1|2198.1|2205.9|2199.9|2203.1|2197.1|11
1614828900000|2021-03-04 03:35:00|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1614829500000|2021-03-04 03:45:00|2203.9|2197.9|2201.1|2195.1|2203.9|2197.9|2200.9|2194.9|12
1614829800000|2021-03-04 03:50:00|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.4|2194.4|3
1614830100000|2021-03-04 03:55:00|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1614830400000|2021-03-04 04:00:00|2200.1|2194.1|2199.9|2193.9|2201.4|2195.4|2199.9|2193.9|12
1614830700000|2021-03-04 04:05:00|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2198.6|2192.6|15
1614831000000|2021-03-04 04:10:00|2200.6|2194.6|2199.6|2193.6|2200.9|2194.9|2199.6|2193.6|6
1614831300000|2021-03-04 04:15:00|2199.9|2193.9|2200.9|2194.9|2200.9|2194.9|2198.4|2192.4|13
1614831600000|2021-03-04 04:20:00|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2201.1|2195.1|5
1614831900000|2021-03-04 04:25:00|2202.6|2196.6|2202.4|2196.4|2203.1|2197.1|2202.1|2196.1|10
1614832200000|2021-03-04 04:30:00|2202.6|2196.6|2202.9|2196.9|2202.9|2196.9|2201.6|2195.6|9
1614832500000|2021-03-04 04:35:00|2201.9|2195.9|2205.4|2199.4|2205.4|2199.4|2201.6|2195.6|16
1614832800000|2021-03-04 04:40:00|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|4
1614833100000|2021-03-04 04:45:00|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1614833700000|2021-03-04 04:55:00|2205.6|2199.6|2207.6|2201.6|2207.6|2201.6|2205.6|2199.6|7
1614834000000|2021-03-04 05:00:00|2206.9|2200.9|2209.9|2203.9|2209.9|2203.9|2206.9|2200.9|11
1614834300000|2021-03-04 05:05:00|2209.6|2203.6|2208.4|2202.4|2209.6|2203.6|2208.4|2202.4|11
1614834600000|2021-03-04 05:10:00|2208.6|2202.6|2208.4|2202.4|2209.1|2203.1|2208.4|2202.4|6
1614834900000|2021-03-04 05:15:00|2208.6|2202.6|2207.6|2201.6|2208.9|2202.9|2207.6|2201.6|7
1614835200000|2021-03-04 05:20:00|2207.9|2201.9|2207.9|2201.9|2208.9|2202.9|2207.6|2201.6|10
1614835500000|2021-03-04 05:25:00|2208.1|2202.1|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|4
1614835800000|2021-03-04 05:30:00|2208.4|2202.4|2207.4|2201.4|2208.6|2202.6|2204.1|2198.1|70
1614836100000|2021-03-04 05:35:00|2207.1|2201.1|2212.4|2206.4|2212.6|2206.6|2206.9|2200.9|55
1614836400000|2021-03-04 05:40:00|2212.9|2206.9|2209.6|2203.6|2213.1|2207.1|2209.1|2203.1|58
1614836700000|2021-03-04 05:45:00|2209.4|2203.4|2210.1|2204.1|2211.1|2205.1|2209.4|2203.4|38
1614837000000|2021-03-04 05:50:00|2209.9|2203.9|2210.9|2204.9|2211.1|2205.1|2209.1|2203.1|29
1614837300000|2021-03-04 05:55:00|2211.1|2205.1|2208.4|2202.4|2212.6|2206.6|2208.1|2202.1|51
1614837600000|2021-03-04 06:00:00|2208.1|2202.1|2206.6|2200.6|2208.1|2202.1|2206.6|2200.6|17
1614837900000|2021-03-04 06:05:00|2206.9|2200.9|2209.6|2203.6|2210.1|2204.1|2206.6|2200.6|22
1614838200000|2021-03-04 06:10:00|2209.4|2203.4|2209.4|2203.4|2210.9|2204.9|2209.1|2203.1|15
1614838500000|2021-03-04 06:15:00|2209.1|2203.1|2204.1|2198.1|2209.4|2203.4|2202.4|2196.4|50
1614838800000|2021-03-04 06:20:00|2203.9|2197.9|2196.9|2190.9|2203.9|2197.9|2196.6|2190.6|69
1614839100000|2021-03-04 06:25:00|2197.1|2191.1|2191.4|2185.4|2197.1|2191.1|2189.4|2183.4|129
1614839400000|2021-03-04 06:30:00|2191.1|2185.1|2185.6|2179.6|2191.9|2185.9|2185.4|2179.4|90
1614839700000|2021-03-04 06:35:00|2185.4|2179.4|2184.6|2178.6|2186.9|2180.9|2184.4|2178.4|58
1614840000000|2021-03-04 06:40:00|2184.4|2178.4|2184.9|2178.9|2188.6|2182.6|2184.4|2178.4|62
1614840300000|2021-03-04 06:45:00|2185.1|2179.1|2184.4|2178.4|2186.6|2180.6|2183.9|2177.9|55
1614840600000|2021-03-04 06:50:00|2184.1|2178.1|2177.6|2171.6|2184.1|2178.1|2175.9|2169.9|88
1614840900000|2021-03-04 06:55:00|2177.4|2171.4|2170.9|2164.9|2179.4|2173.4|2169.9|2163.9|105
1614841200000|2021-03-04 07:00:00|2171.1|2165.1|2172.4|2166.4|2172.4|2166.4|2170.4|2164.4|26
1614841500000|2021-03-04 07:05:00|2172.1|2166.1|2173.6|2167.6|2173.9|2167.9|2170.4|2164.4|29
1614841800000|2021-03-04 07:10:00|2173.4|2167.4|2176.4|2170.4|2177.6|2171.6|2173.4|2167.4|28
1614842100000|2021-03-04 07:15:00|2176.6|2170.6|2179.6|2173.6|2179.6|2173.6|2176.6|2170.6|16
1614842400000|2021-03-04 07:20:00|2179.9|2173.9|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|10
1614842700000|2021-03-04 07:25:00|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2177.6|2171.6|17
1614843000000|2021-03-04 07:30:00|2178.9|2172.9|2172.1|2166.1|2178.9|2172.9|2172.1|2166.1|22
1614843300000|2021-03-04 07:35:00|2172.4|2166.4|2168.9|2162.9|2174.1|2168.1|2168.6|2162.6|50
1614843600000|2021-03-04 07:40:00|2168.6|2162.6|2171.6|2165.6|2171.9|2165.9|2168.4|2162.4|41
1614843900000|2021-03-04 07:45:00|2171.9|2165.9|2170.4|2164.4|2173.4|2167.4|2170.1|2164.1|40
1614844200000|2021-03-04 07:50:00|2169.6|2163.6|2158.6|2152.6|2169.6|2163.6|2158.5|2152.5|65
1614844500000|2021-03-04 07:55:00|2158.4|2152.4|2152.4|2146.4|2158.4|2152.4|2146.6|2140.6|77
1614844800000|2021-03-04 08:00:00|2152.1|2146.1|2158.4|2152.4|2159.9|2153.9|2147.1|2141.1|105
1614845100000|2021-03-04 08:05:00|2158.9|2152.9|2159.1|2153.1|2161.4|2155.4|2156.6|2150.6|73
1614845400000|2021-03-04 08:10:00|2159.4|2153.4|2154.9|2148.9|2160.1|2154.1|2154.9|2148.9|33
1614845700000|2021-03-04 08:15:00|2155.1|2149.1|2159.1|2153.1|2160.1|2154.1|2152.6|2146.6|72
1614846000000|2021-03-04 08:20:00|2158.9|2152.9|2161.6|2155.6|2166.6|2160.6|2157.9|2151.9|81
1614846300000|2021-03-04 08:25:00|2161.4|2155.4|2162.9|2156.9|2162.9|2156.9|2159.9|2153.9|50
1614846600000|2021-03-04 08:30:00|2162.6|2156.6|2165.1|2159.1|2165.1|2159.1|2160.1|2154.1|45
1614846900000|2021-03-04 08:35:00|2164.9|2158.9|2171.1|2165.1|2171.6|2165.6|2164.4|2158.4|38
1614847200000|2021-03-04 08:40:00|2171.4|2165.4|2175.4|2169.4|2175.4|2169.4|2171.1|2165.1|34
1614847500000|2021-03-04 08:45:00|2175.6|2169.6|2176.1|2170.1|2176.9|2170.9|2174.4|2168.4|28
1614847800000|2021-03-04 08:50:00|2175.9|2169.9|2174.6|2168.6|2175.9|2169.9|2171.6|2165.6|52
1614848100000|2021-03-04 08:55:00|2174.4|2168.4|2172.4|2166.4|2175.6|2169.6|2171.4|2165.4|35
1614848400000|2021-03-04 09:00:00|2172.1|2166.1|2172.4|2166.4|2174.9|2168.9|2169.9|2163.9|61
1614848700000|2021-03-04 09:05:00|2172.1|2166.1|2173.4|2167.4|2173.9|2167.9|2171.4|2165.4|35
1614849000000|2021-03-04 09:10:00|2173.1|2167.1|2173.4|2167.4|2174.6|2168.6|2173.1|2167.1|27
1614849300000|2021-03-04 09:15:00|2173.6|2167.6|2165.6|2159.6|2173.6|2167.6|2164.9|2158.9|63
1614849600000|2021-03-04 09:20:00|2165.4|2159.4|2159.6|2153.6|2165.4|2159.4|2159.6|2153.6|69
1614849900000|2021-03-04 09:25:00|2158.4|2152.4|2154.1|2148.1|2160.1|2154.1|2152.6|2146.6|113
1614850200000|2021-03-04 09:30:00|2153.9|2147.9|2148.4|2142.4|2154.9|2148.9|2148.4|2142.4|61
1614850500000|2021-03-04 09:35:00|2148.6|2142.6|2142.4|2136.4|2148.6|2142.6|2133.6|2127.6|67
1614850800000|2021-03-04 09:40:00|2141.4|2135.4|2141.1|2135.1|2145.1|2139.1|2140.9|2134.9|72
1614851100000|2021-03-04 09:45:00|2141.4|2135.4|2147.1|2141.1|2147.6|2141.6|2141.1|2135.1|105
1614851400000|2021-03-04 09:50:00|2146.6|2140.6|2151.1|2145.1|2151.6|2145.6|2145.9|2139.9|105
1614851700000|2021-03-04 09:55:00|2151.4|2145.4|2157.6|2151.6|2157.6|2151.6|2150.4|2144.4|104
1614852000000|2021-03-04 10:00:00|2157.4|2151.4|2153.4|2147.4|2157.4|2151.4|2151.4|2145.4|82
1614852300000|2021-03-04 10:05:00|2153.1|2147.1|2146.9|2140.9|2153.6|2147.6|2146.9|2140.9|78
1614852600000|2021-03-04 10:10:00|2147.1|2141.1|2144.4|2138.4|2147.4|2141.4|2143.4|2137.4|80
1614852900000|2021-03-04 10:15:00|2144.9|2138.9|2141.1|2135.1|2145.9|2139.9|2141.1|2135.1|69
1614853200000|2021-03-04 10:20:00|2141.4|2135.4|2142.4|2136.4|2143.4|2137.4|2141.4|2135.4|57
1614853500000|2021-03-04 10:25:00|2142.1|2136.1|2140.4|2134.4|2142.6|2136.6|2138.9|2132.9|48
1614853800000|2021-03-04 10:30:00|2140.1|2134.1|2152.1|2146.1|2152.4|2146.4|2140.1|2134.1|62
1614854100000|2021-03-04 10:35:00|2151.9|2145.9|2159.9|2153.9|2164.6|2158.6|2150.6|2144.6|63
1614854400000|2021-03-04 10:40:00|2160.1|2154.1|2150.1|2144.1|2160.1|2154.1|2150.1|2144.1|37
1614854700000|2021-03-04 10:45:00|2150.4|2144.4|2153.1|2147.1|2153.4|2147.4|2144.1|2138.1|74
1614855000000|2021-03-04 10:50:00|2152.9|2146.9|2154.4|2148.4|2158.4|2152.4|2151.9|2145.9|37
1614855300000|2021-03-04 10:55:00|2154.1|2148.1|2153.4|2147.4|2154.6|2148.6|2152.4|2146.4|21
1614855600000|2021-03-04 11:00:00|2153.6|2147.6|2149.9|2143.9|2154.9|2148.9|2149.6|2143.6|66
1614855900000|2021-03-04 11:05:00|2149.6|2143.6|2146.1|2140.1|2150.1|2144.1|2145.6|2139.6|34
1614856200000|2021-03-04 11:10:00|2145.9|2139.9|2140.1|2134.1|2145.9|2139.9|2139.4|2133.4|40
1614856500000|2021-03-04 11:15:00|2140.4|2134.4|2145.3|2139.3|2146.8|2140.8|2140.4|2134.4|39
1614856800000|2021-03-04 11:20:00|2145.1|2139.1|2142.9|2136.9|2145.1|2139.1|2140.4|2134.4|56
1614857100000|2021-03-04 11:25:00|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2140.9|2134.9|52
1614857400000|2021-03-04 11:30:00|2142.4|2136.4|2141.8|2135.8|2144.3|2138.3|2140.8|2134.8|75
1614857700000|2021-03-04 11:35:00|2141.9|2135.9|2143.6|2137.6|2144.8|2138.8|2141.6|2135.6|36
1614858000000|2021-03-04 11:40:00|2143.5|2137.5|2144|2138|2144.8|2138.8|2143.1|2137.1|41
1614858300000|2021-03-04 11:45:00|2143.9|2137.9|2144.4|2138.4|2144.8|2138.8|2143.3|2137.3|33
1614858600000|2021-03-04 11:50:00|2144.3|2138.3|2147.1|2141.1|2147.5|2141.5|2144|2138|49
1614858900000|2021-03-04 11:55:00|2147|2141|2147.6|2141.6|2148.8|2142.8|2146.3|2140.3|46
1614859200000|2021-03-04 12:00:00|2147.5|2141.5|2153.8|2147.8|2154.9|2148.9|2147.1|2141.1|59
1614859500000|2021-03-04 12:05:00|2153.9|2147.9|2154.9|2148.9|2154.9|2148.9|2153.1|2147.1|24
1614859800000|2021-03-04 12:10:00|2154.8|2148.8|2157.5|2151.5|2158.8|2152.8|2154.8|2148.8|40
1614860100000|2021-03-04 12:15:00|2156.9|2150.9|2158.4|2152.4|2158.9|2152.9|2155.4|2149.4|32
1614860400000|2021-03-04 12:20:00|2158.5|2152.5|2159.5|2153.5|2159.5|2153.5|2157.8|2151.8|21
1614860700000|2021-03-04 12:25:00|2159.6|2153.6|2168.3|2162.3|2168.4|2162.4|2159.6|2153.6|60
1614861000000|2021-03-04 12:30:00|2168.1|2162.1|2173.8|2167.8|2173.8|2167.8|2167.8|2161.8|61
1614861300000|2021-03-04 12:35:00|2174|2168|2173.5|2167.5|2176.6|2170.6|2171.4|2165.4|57
1614861600000|2021-03-04 12:40:00|2174|2168|2173.5|2167.5|2174|2168|2173|2167|34
1614861900000|2021-03-04 12:45:00|2173.3|2167.3|2180.9|2174.9|2180.9|2174.9|2173.3|2167.3|78
1614862200000|2021-03-04 12:50:00|2180.8|2174.8|2178.6|2172.6|2181.8|2175.8|2176.4|2170.4|49
1614862500000|2021-03-04 12:55:00|2178.8|2172.8|2180.5|2174.5|2182.4|2176.4|2177.3|2171.3|139
1614862800000|2021-03-04 13:00:00|2181|2175|2177.3|2171.3|2181|2175|2176.5|2170.5|133
1614863100000|2021-03-04 13:05:00|2177.1|2171.1|2174|2168|2177.1|2171.1|2170.4|2164.4|129
1614863400000|2021-03-04 13:10:00|2174.3|2168.3|2179.5|2173.5|2179.5|2173.5|2173|2167|146
1614863700000|2021-03-04 13:15:00|2180.1|2174.1|2181.6|2175.6|2182.1|2176.1|2177.4|2171.4|103
1614864000000|2021-03-04 13:20:00|2181.5|2175.5|2181.6|2175.6|2184.6|2178.6|2177.6|2171.6|137
1614864300000|2021-03-04 13:25:00|2182|2176|2179.3|2173.3|2185.1|2179.1|2179.1|2173.1|88
1614864600000|2021-03-04 13:30:00|2179|2173|2177.6|2171.6|2182|2176|2177|2171|116
1614864900000|2021-03-04 13:35:00|2177.8|2171.8|2182.1|2176.1|2182.1|2176.1|2177.8|2171.8|75
1614865200000|2021-03-04 13:40:00|2182.6|2176.6|2182.4|2176.4|2186.5|2180.5|2182.4|2176.4|92
1614865500000|2021-03-04 13:45:00|2182.3|2176.3|2180.4|2174.4|2183.9|2177.9|2179.8|2173.8|123
1614865800000|2021-03-04 13:50:00|2180.5|2174.5|2179.5|2173.5|2181.3|2175.3|2179.3|2173.3|83
1614866100000|2021-03-04 13:55:00|2179.6|2173.6|2182.6|2176.6|2182.6|2176.6|2177.4|2171.4|95
1614866400000|2021-03-04 14:00:00|2182.5|2176.5|2171.8|2165.8|2182.8|2176.8|2168.1|2162.1|132
1614866700000|2021-03-04 14:05:00|2171.6|2165.6|2167.5|2161.5|2172|2166|2167.5|2161.5|80
1614867000000|2021-03-04 14:10:00|2168.8|2162.8|2169|2163|2169.5|2163.5|2167.4|2161.4|49
1614867300000|2021-03-04 14:15:00|2168.9|2162.9|2167|2161|2169.8|2163.8|2166|2160|80
1614867600000|2021-03-04 14:20:00|2167.1|2161.1|2170.4|2164.4|2170.6|2164.6|2167|2161|55
1614867900000|2021-03-04 14:25:00|2170.1|2164.1|2167|2161|2171.1|2165.1|2166.8|2160.8|54
1614868200000|2021-03-04 14:30:00|2166.8|2160.8|2172.4|2166.4|2173|2167|2165.8|2159.8|170
1614868500000|2021-03-04 14:35:00|2172.3|2166.3|2171.1|2165.1|2172.3|2166.3|2168|2162|133
1614868800000|2021-03-04 14:40:00|2171.3|2165.3|2168.1|2162.1|2173.3|2167.3|2164.8|2158.8|172
1614869100000|2021-03-04 14:45:00|2167.6|2161.6|2158.6|2152.6|2169.5|2163.5|2157.8|2151.8|233
1614869400000|2021-03-04 14:50:00|2158.8|2152.8|2162.5|2156.5|2164|2158|2156.8|2150.8|209
1614869700000|2021-03-04 14:55:00|2162.4|2156.4|2159.5|2153.5|2163.8|2157.8|2159.3|2153.3|141
1614870000000|2021-03-04 15:00:00|2159.6|2153.6|2157|2151|2160.5|2154.5|2155.8|2149.8|141
1614870300000|2021-03-04 15:05:00|2157.3|2151.3|2157|2151|2160.9|2154.9|2154.9|2148.9|139
1614870600000|2021-03-04 15:10:00|2157.3|2151.3|2158|2152|2159.1|2153.1|2154.9|2148.9|141
1614870900000|2021-03-04 15:15:00|2157.8|2151.8|2160.6|2154.6|2160.6|2154.6|2155.3|2149.3|111
1614871200000|2021-03-04 15:20:00|2160.8|2154.8|2161.6|2155.6|2167.5|2161.5|2157.3|2151.3|178
1614871500000|2021-03-04 15:25:00|2161.8|2155.8|2165.5|2159.5|2166.8|2160.8|2158.8|2152.8|151
1614871800000|2021-03-04 15:30:00|2165.4|2159.4|2164.3|2158.3|2166.8|2160.8|2162.3|2156.3|130
1614872100000|2021-03-04 15:35:00|2164.1|2158.1|2165.5|2159.5|2166.8|2160.8|2162.8|2156.8|100
1614872400000|2021-03-04 15:40:00|2165.8|2159.8|2171.5|2165.5|2173.3|2167.3|2165.5|2159.5|143
1614872700000|2021-03-04 15:45:00|2171.4|2165.4|2169.3|2163.3|2175.3|2169.3|2168.8|2162.8|140
1614873000000|2021-03-04 15:50:00|2169.4|2163.4|2164.1|2158.1|2169.8|2163.8|2163.8|2157.8|108
1614873300000|2021-03-04 15:55:00|2164.3|2158.3|2171.1|2165.1|2171.6|2165.6|2164.3|2158.3|92
1614873600000|2021-03-04 16:00:00|2171.4|2165.4|2170.5|2164.5|2173.6|2167.6|2170.3|2164.3|101
1614873900000|2021-03-04 16:05:00|2170.8|2164.8|2167.1|2161.1|2172.4|2166.4|2166.4|2160.4|104
1614874200000|2021-03-04 16:10:00|2167.3|2161.3|2166.4|2160.4|2169.4|2163.4|2165.9|2159.9|63
1614874500000|2021-03-04 16:15:00|2166.3|2160.3|2165|2159|2167.5|2161.5|2164.4|2158.4|61
1614874800000|2021-03-04 16:20:00|2164.8|2158.8|2164.8|2158.8|2166.3|2160.3|2164.3|2158.3|57
1614875100000|2021-03-04 16:25:00|2164.5|2158.5|2161.3|2155.3|2164.9|2158.9|2160.3|2154.3|82
1614875400000|2021-03-04 16:30:00|2160|2154|2155.3|2149.3|2160.9|2154.9|2154.3|2148.3|186
1614875700000|2021-03-04 16:35:00|2155.6|2149.6|2159.9|2153.9|2160.8|2154.8|2155.6|2149.6|70
1614876000000|2021-03-04 16:40:00|2160|2154|2159.5|2153.5|2161.6|2155.6|2159.3|2153.3|45
1614876300000|2021-03-04 16:45:00|2158.8|2152.8|2161.4|2155.4|2161.9|2155.9|2157.6|2151.6|98
1614876600000|2021-03-04 16:50:00|2161.5|2155.5|2162.8|2156.8|2164.5|2158.5|2160.5|2154.5|57
1614876900000|2021-03-04 16:55:00|2162.6|2156.6|2167.4|2161.4|2167.4|2161.4|2161.8|2155.8|57
1614877200000|2021-03-04 17:00:00|2167.5|2161.5|2166.6|2160.6|2167.5|2161.5|2165.9|2159.9|20
1614877500000|2021-03-04 17:05:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.3|2160.3|5
1614877800000|2021-03-04 17:10:00|2166.3|2160.3|2161.5|2155.5|2166.3|2160.3|2159.4|2153.4|57
1614878100000|2021-03-04 17:15:00|2161.6|2155.6|2159.6|2153.6|2161.9|2155.9|2158.6|2152.6|65
1614878400000|2021-03-04 17:20:00|2160.3|2154.3|2159.5|2153.5|2161.9|2155.9|2156.8|2150.8|63
1614878700000|2021-03-04 17:25:00|2159|2153|2158.8|2152.8|2161.3|2155.3|2156.4|2150.4|67
1614879000000|2021-03-04 17:30:00|2158.5|2152.5|2153.8|2147.8|2158.5|2152.5|2153.6|2147.6|72
1614879300000|2021-03-04 17:35:00|2154|2148|2153.5|2147.5|2155.5|2149.5|2150.9|2144.9|52
1614879600000|2021-03-04 17:40:00|2154.3|2148.3|2153.8|2147.8|2156.1|2150.1|2153.4|2147.4|40
1614879900000|2021-03-04 17:45:00|2153.9|2147.9|2148.1|2142.1|2154|2148|2147|2141|49
1614880200000|2021-03-04 17:50:00|2148.6|2142.6|2146|2140|2151.5|2145.5|2146|2140|63
1614880500000|2021-03-04 17:55:00|2146.1|2140.1|2142|2136|2146.4|2140.4|2140|2134|68
1614906000000|2021-03-05 01:00:00|2147.5|2141.5|2142|2136|2147.5|2141.5|2135|2129|87
1614906300000|2021-03-05 01:05:00|2141.9|2135.9|2146.6|2140.6|2150.5|2144.5|2141.3|2135.3|304
1614906600000|2021-03-05 01:10:00|2146.5|2140.5|2139.8|2133.8|2148.8|2142.8|2138.8|2132.8|315
1614906900000|2021-03-05 01:15:00|2139.5|2133.5|2143.8|2137.8|2144.3|2138.3|2136.8|2130.8|312
1614907200000|2021-03-05 01:20:00|2143.5|2137.5|2137.9|2131.9|2147.1|2141.1|2137.5|2131.5|223
1614907500000|2021-03-05 01:25:00|2137.6|2131.6|2136|2130|2141.5|2135.5|2135.3|2129.3|258
1614907800000|2021-03-05 01:30:00|2135.8|2129.8|2140.3|2134.3|2142.3|2136.3|2134.6|2128.6|141
1614908100000|2021-03-05 01:35:00|2140.1|2134.1|2146.1|2140.1|2147.8|2141.8|2137.6|2131.6|206
1614908400000|2021-03-05 01:40:00|2146.3|2140.3|2152.5|2146.5|2153.3|2147.3|2143.8|2137.8|211
1614908700000|2021-03-05 01:45:00|2152.6|2146.6|2147.8|2141.8|2153.8|2147.8|2145.5|2139.5|193
1614909000000|2021-03-05 01:50:00|2147.5|2141.5|2144|2138|2148.8|2142.8|2142.8|2136.8|185
1614909300000|2021-03-05 01:55:00|2143.8|2137.8|2137.8|2131.8|2144.3|2138.3|2137|2131|202
1614909600000|2021-03-05 02:00:00|2137.5|2131.5|2140.5|2134.5|2141.8|2135.8|2136.5|2130.5|207
1614909900000|2021-03-05 02:05:00|2140.8|2134.8|2139.1|2133.1|2142.5|2136.5|2138.5|2132.5|235
1614910200000|2021-03-05 02:10:00|2139.3|2133.3|2143.3|2137.3|2144.3|2138.3|2137.5|2131.5|167
1614910500000|2021-03-05 02:15:00|2143.5|2137.5|2141.5|2135.5|2143.5|2137.5|2140.8|2134.8|76
1614910800000|2021-03-05 02:20:00|2141.8|2135.8|2141.3|2135.3|2143.5|2137.5|2141.3|2135.3|91
1614911100000|2021-03-05 02:25:00|2141.4|2135.4|2140.8|2134.8|2142.8|2136.8|2139.8|2133.8|126
1614911400000|2021-03-05 02:30:00|2141|2135|2143.3|2137.3|2143.4|2137.4|2137.8|2131.8|220
1614911700000|2021-03-05 02:35:00|2143|2137|2143.8|2137.8|2144.9|2138.9|2141.3|2135.3|114
1614912000000|2021-03-05 02:40:00|2143.5|2137.5|2145.5|2139.5|2145.5|2139.5|2141.3|2135.3|97
1614912300000|2021-03-05 02:45:00|2146.8|2140.8|2149.3|2143.3|2149.5|2143.5|2145.9|2139.9|69
1614912600000|2021-03-05 02:50:00|2149|2143|2150.8|2144.8|2152|2146|2147.4|2141.4|111
1614912900000|2021-03-05 02:55:00|2150.3|2144.3|2152.3|2146.3|2152.8|2146.8|2149.3|2143.3|70
1614913200000|2021-03-05 03:00:00|2152.5|2146.5|2155.5|2149.5|2157.5|2151.5|2152.5|2146.5|57
1614913500000|2021-03-05 03:05:00|2155.8|2149.8|2154.8|2148.8|2157|2151|2151.8|2145.8|139
1614913800000|2021-03-05 03:10:00|2155|2149|2159.8|2153.8|2160|2154|2154.8|2148.8|102
1614914100000|2021-03-05 03:15:00|2160.3|2154.3|2157.3|2151.3|2160.8|2154.8|2154.9|2148.9|101
1614914400000|2021-03-05 03:20:00|2157|2151|2153.9|2147.9|2158.3|2152.3|2152.4|2146.4|76
1614914700000|2021-03-05 03:25:00|2153.6|2147.6|2155|2149|2157.3|2151.3|2153.5|2147.5|98
1614915000000|2021-03-05 03:30:00|2154.8|2148.8|2155.8|2149.8|2156|2150|2154|2148|35
1614915300000|2021-03-05 03:35:00|2156|2150|2156.8|2150.8|2157|2151|2155.5|2149.5|23
1614915600000|2021-03-05 03:40:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156|2150|12
1614915900000|2021-03-05 03:45:00|2155|2149|2154.8|2148.8|2155.5|2149.5|2154.8|2148.8|6
1614916200000|2021-03-05 03:50:00|2154.5|2148.5|2154|2148|2154.5|2148.5|2153.8|2147.8|4
1614916500000|2021-03-05 03:55:00|2154.3|2148.3|2154.8|2148.8|2155.4|2149.4|2154.3|2148.3|10
1614916800000|2021-03-05 04:00:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|2
1614917100000|2021-03-05 04:05:00|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|2
1614917400000|2021-03-05 04:10:00|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2154.3|2148.3|9
1614917700000|2021-03-05 04:15:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|2
1614918300000|2021-03-05 04:25:00|2154|2148|2156.3|2150.3|2156.4|2150.4|2154|2148|12
1614918600000|2021-03-05 04:30:00|2156.8|2150.8|2157.8|2151.8|2157.9|2151.9|2156.4|2150.4|18
1614918900000|2021-03-05 04:35:00|2157.5|2151.5|2156.3|2150.3|2157.5|2151.5|2155.8|2149.8|11
1614919200000|2021-03-05 04:40:00|2156|2150|2155.3|2149.3|2156|2150|2155.3|2149.3|6
1614919500000|2021-03-05 04:45:00|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1614919800000|2021-03-05 04:50:00|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|4
1614920400000|2021-03-05 05:00:00|2154|2148|2154.8|2148.8|2155|2149|2154|2148|7
1614920700000|2021-03-05 05:05:00|2155|2149|2154.8|2148.8|2155.3|2149.3|2154.8|2148.8|4
1614922200000|2021-03-05 05:30:00|2155|2149|2159.8|2153.8|2162|2156|2155|2149|84
1614922500000|2021-03-05 05:35:00|2160|2154|2162.5|2156.5|2162.5|2156.5|2159|2153|101
1614922800000|2021-03-05 05:40:00|2162.3|2156.3|2170.5|2164.5|2171|2165|2162.3|2156.3|101
1614923100000|2021-03-05 05:45:00|2170.8|2164.8|2170.3|2164.3|2174|2168|2169.5|2163.5|111
1614923400000|2021-03-05 05:50:00|2170.5|2164.5|2174.5|2168.5|2174.8|2168.8|2170.5|2164.5|93
1614923700000|2021-03-05 05:55:00|2174.4|2168.4|2176.3|2170.3|2177|2171|2172.8|2166.8|81
1614924000000|2021-03-05 06:00:00|2176.5|2170.5|2173.5|2167.5|2179.8|2173.8|2165.1|2159.1|145
1614924300000|2021-03-05 06:05:00|2173.8|2167.8|2176.3|2170.3|2178.8|2172.8|2173.3|2167.3|169
1614924600000|2021-03-05 06:10:00|2176.5|2170.5|2173.5|2167.5|2177.5|2171.5|2172.5|2166.5|124
1614924900000|2021-03-05 06:15:00|2173.6|2167.6|2177|2171|2179|2173|2173.6|2167.6|85
1614925200000|2021-03-05 06:20:00|2177.3|2171.3|2173|2167|2178.5|2172.5|2171.3|2165.3|137
1614925500000|2021-03-05 06:25:00|2172.8|2166.8|2172.3|2166.3|2174.5|2168.5|2170.6|2164.6|109
1614925800000|2021-03-05 06:30:00|2172|2166|2169.8|2163.8|2173.8|2167.8|2169.3|2163.3|99
1614926100000|2021-03-05 06:35:00|2169.5|2163.5|2170.3|2164.3|2171.3|2165.3|2168|2162|95
1614926400000|2021-03-05 06:40:00|2170|2164|2172|2166|2174.3|2168.3|2169.8|2163.8|112
1614926700000|2021-03-05 06:45:00|2171.5|2165.5|2166.8|2160.8|2171.8|2165.8|2164|2158|99
1614927000000|2021-03-05 06:50:00|2166.5|2160.5|2162.8|2156.8|2166.5|2160.5|2162.8|2156.8|134
1614927300000|2021-03-05 06:55:00|2162.5|2156.5|2164.8|2158.8|2165.3|2159.3|2161.4|2155.4|93
1614927600000|2021-03-05 07:00:00|2164.5|2158.5|2162.4|2156.4|2166.3|2160.3|2162.3|2156.3|90
1614927900000|2021-03-05 07:05:00|2162.5|2156.5|2164.6|2158.6|2164.6|2158.6|2160.5|2154.5|74
1614928200000|2021-03-05 07:10:00|2164.8|2158.8|2165|2159|2166.1|2160.1|2162.6|2156.6|66
1614928500000|2021-03-05 07:15:00|2164.8|2158.8|2165|2159|2165.3|2159.3|2164.3|2158.3|21
1614928800000|2021-03-05 07:20:00|2165.3|2159.3|2161.5|2155.5|2165.3|2159.3|2159.1|2153.1|83
1614929100000|2021-03-05 07:25:00|2161.3|2155.3|2156.5|2150.5|2162.5|2156.5|2156.5|2150.5|63
1614929400000|2021-03-05 07:30:00|2156.9|2150.9|2156.3|2150.3|2156.9|2150.9|2155.3|2149.3|27
1614929700000|2021-03-05 07:35:00|2156.9|2150.9|2158.3|2152.3|2158.3|2152.3|2155|2149|57
1614930000000|2021-03-05 07:40:00|2158.5|2152.5|2159.3|2153.3|2159.3|2153.3|2158|2152|18
1614930300000|2021-03-05 07:45:00|2158.3|2152.3|2156.8|2150.8|2158.8|2152.8|2155.3|2149.3|33
1614930600000|2021-03-05 07:50:00|2157|2151|2159|2153|2159|2153|2155|2149|37
1614930900000|2021-03-05 07:55:00|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2157.5|2151.5|35
1614931200000|2021-03-05 08:00:00|2159.3|2153.3|2156.4|2150.4|2161.1|2155.1|2156.1|2150.1|100
1614931500000|2021-03-05 08:05:00|2156.5|2150.5|2159.3|2153.3|2159.9|2153.9|2156.1|2150.1|141
1614931800000|2021-03-05 08:10:00|2159|2153|2160.5|2154.5|2163.8|2157.8|2158.8|2152.8|88
1614932100000|2021-03-05 08:15:00|2160.8|2154.8|2157.6|2151.6|2161.9|2155.9|2155.3|2149.3|70
1614932400000|2021-03-05 08:20:00|2157.5|2151.5|2152.6|2146.6|2157.5|2151.5|2151|2145|70
1614932700000|2021-03-05 08:25:00|2152.8|2146.8|2156|2150|2156|2150|2149.3|2143.3|87
1614933000000|2021-03-05 08:30:00|2156.5|2150.5|2152.3|2146.3|2157.3|2151.3|2151.3|2145.3|84
1614933300000|2021-03-05 08:35:00|2152.1|2146.1|2153.5|2147.5|2155.5|2149.5|2149.8|2143.8|82
1614933600000|2021-03-05 08:40:00|2153.6|2147.6|2160|2154|2160.3|2154.3|2153.6|2147.6|70
1614933900000|2021-03-05 08:45:00|2160.1|2154.1|2161.1|2155.1|2161.5|2155.5|2158.9|2152.9|76
1614934200000|2021-03-05 08:50:00|2161|2155|2163.6|2157.6|2164.1|2158.1|2160.6|2154.6|50
1614934500000|2021-03-05 08:55:00|2163.8|2157.8|2163.5|2157.5|2165.1|2159.1|2162.5|2156.5|55
1614934800000|2021-03-05 09:00:00|2163.3|2157.3|2167.9|2161.9|2167.9|2161.9|2162.8|2156.8|59
1614935100000|2021-03-05 09:05:00|2167.6|2161.6|2170.3|2164.3|2172.5|2166.5|2167|2161|129
1614935400000|2021-03-05 09:10:00|2169.9|2163.9|2169|2163|2169.9|2163.9|2166.3|2160.3|69
1614935700000|2021-03-05 09:15:00|2168.8|2162.8|2167|2161|2170.1|2164.1|2165.3|2159.3|90
1614936000000|2021-03-05 09:20:00|2167.1|2161.1|2167.4|2161.4|2169|2163|2166.5|2160.5|61
1614936300000|2021-03-05 09:25:00|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2164|2158|96
1614936600000|2021-03-05 09:30:00|2166.4|2160.4|2165.6|2159.6|2166.8|2160.8|2164.5|2158.5|60
1614936900000|2021-03-05 09:35:00|2165.5|2159.5|2165.5|2159.5|2167.3|2161.3|2164.5|2158.5|38
1614937200000|2021-03-05 09:40:00|2165.3|2159.3|2162.8|2156.8|2165.3|2159.3|2162.3|2156.3|54
1614937500000|2021-03-05 09:45:00|2163|2157|2161.9|2155.9|2164.8|2158.8|2161.4|2155.4|48
1614937800000|2021-03-05 09:50:00|2161.8|2155.8|2161.9|2155.9|2162|2156|2160.9|2154.9|24
1614938100000|2021-03-05 09:55:00|2161.8|2155.8|2164.6|2158.6|2164.6|2158.6|2161.1|2155.1|38
1614938400000|2021-03-05 10:00:00|2164.5|2158.5|2166.4|2160.4|2166.5|2160.5|2163.8|2157.8|54
1614938700000|2021-03-05 10:05:00|2167|2161|2165.3|2159.3|2167.5|2161.5|2163.5|2157.5|49
1614939000000|2021-03-05 10:10:00|2165|2159|2166|2160|2166|2160|2162.8|2156.8|53
1614939300000|2021-03-05 10:15:00|2166.3|2160.3|2165.8|2159.8|2167|2161|2165.8|2159.8|30
1614939600000|2021-03-05 10:20:00|2166.1|2160.1|2167.5|2161.5|2167.8|2161.8|2165.8|2159.8|23
1614939900000|2021-03-05 10:25:00|2167.6|2161.6|2167.8|2161.8|2167.8|2161.8|2165.8|2159.8|34
1614940200000|2021-03-05 10:30:00|2167.6|2161.6|2171.3|2165.3|2171.3|2165.3|2166.5|2160.5|69
1614940500000|2021-03-05 10:35:00|2171|2165|2169|2163|2171|2165|2168.8|2162.8|22
1614940800000|2021-03-05 10:40:00|2168.9|2162.9|2169.8|2163.8|2170.4|2164.4|2168.8|2162.8|27
1614941100000|2021-03-05 10:45:00|2169.3|2163.3|2169.6|2163.6|2170.5|2164.5|2169|2163|28
1614941400000|2021-03-05 10:50:00|2169.5|2163.5|2171.3|2165.3|2171.3|2165.3|2168.9|2162.9|21
1614941700000|2021-03-05 10:55:00|2171.4|2165.4|2170.8|2164.8|2171.4|2165.4|2170.8|2164.8|6
1614942000000|2021-03-05 11:00:00|2170.6|2164.6|2169.9|2163.9|2170.6|2164.6|2168.8|2162.8|13
1614942300000|2021-03-05 11:05:00|2170|2164|2170.5|2164.5|2170.5|2164.5|2169.3|2163.3|10
1614942600000|2021-03-05 11:10:00|2170.6|2164.6|2170.1|2164.1|2170.8|2164.8|2170|2164|20
1614942900000|2021-03-05 11:15:00|2170.3|2164.3|2167.8|2161.8|2170.3|2164.3|2167.8|2161.8|15
1614943200000|2021-03-05 11:20:00|2167.9|2161.9|2166.4|2160.4|2168.3|2162.3|2166.4|2160.4|29
1614943500000|2021-03-05 11:25:00|2166.5|2160.5|2168|2162|2169|2163|2166.5|2160.5|45
1614943800000|2021-03-05 11:30:00|2167.9|2161.9|2166|2160|2167.9|2161.9|2165.3|2159.3|61
1614944100000|2021-03-05 11:35:00|2165.8|2159.8|2164.9|2158.9|2166.5|2160.5|2164.3|2158.3|44
1614944400000|2021-03-05 11:40:00|2164.6|2158.6|2163.9|2157.9|2164.8|2158.8|2162.1|2156.1|26
1614944700000|2021-03-05 11:45:00|2164|2158|2165.3|2159.3|2167.8|2161.8|2164|2158|67
1614945000000|2021-03-05 11:50:00|2165.1|2159.1|2170.1|2164.1|2170.4|2164.4|2165|2159|40
1614945300000|2021-03-05 11:55:00|2170.4|2164.4|2176.6|2170.6|2176.6|2170.6|2170.4|2164.4|53
1614945600000|2021-03-05 12:00:00|2176.4|2170.4|2179.6|2173.6|2180.1|2174.1|2175.8|2169.8|37
1614945900000|2021-03-05 12:05:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2177.6|2171.6|25
1614946200000|2021-03-05 12:10:00|2178.8|2172.8|2177.5|2171.5|2178.8|2172.8|2177.4|2171.4|26
1614946500000|2021-03-05 12:15:00|2176.8|2170.8|2174.5|2168.5|2176.8|2170.8|2173.3|2167.3|23
1614946800000|2021-03-05 12:20:00|2174.8|2168.8|2174|2168|2175.8|2169.8|2173.1|2167.1|36
1614947100000|2021-03-05 12:25:00|2174.3|2168.3|2178.5|2172.5|2178.5|2172.5|2174.1|2168.1|46
1614947400000|2021-03-05 12:30:00|2178.3|2172.3|2178.3|2172.3|2179|2173|2177.5|2171.5|34
1614947700000|2021-03-05 12:35:00|2178.4|2172.4|2176.6|2170.6|2178.5|2172.5|2175|2169|36
1614948000000|2021-03-05 12:40:00|2176.8|2170.8|2178.5|2172.5|2179|2173|2175.5|2169.5|47
1614948300000|2021-03-05 12:45:00|2178.8|2172.8|2179.1|2173.1|2180.3|2174.3|2178.8|2172.8|24
1614948600000|2021-03-05 12:50:00|2179.4|2173.4|2180.3|2174.3|2182|2176|2178.8|2172.8|42
1614948900000|2021-03-05 12:55:00|2180|2174|2174.8|2168.8|2181.6|2175.6|2173.9|2167.9|178
1614949200000|2021-03-05 13:00:00|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2169.1|2163.1|145
1614949500000|2021-03-05 13:05:00|2173.4|2167.4|2171.8|2165.8|2173.5|2167.5|2168.9|2162.9|110
1614949800000|2021-03-05 13:10:00|2171.5|2165.5|2172.8|2166.8|2174.3|2168.3|2168.9|2162.9|107
1614950100000|2021-03-05 13:15:00|2173|2167|2177|2171|2178|2172|2172|2166|106
1614950400000|2021-03-05 13:20:00|2177.1|2171.1|2170.8|2164.8|2178|2172|2170.1|2164.1|126
1614950700000|2021-03-05 13:25:00|2170.3|2164.3|2169|2163|2170.9|2164.9|2165.9|2159.9|120
1614951000000|2021-03-05 13:30:00|2168.9|2162.9|2163.9|2157.9|2168.9|2162.9|2162.8|2156.8|139
1614951300000|2021-03-05 13:35:00|2164.5|2158.5|2162.6|2156.6|2165.3|2159.3|2162.4|2156.4|91
1614951600000|2021-03-05 13:40:00|2162.8|2156.8|2169|2163|2169.6|2163.6|2160.9|2154.9|135
1614951900000|2021-03-05 13:45:00|2168.8|2162.8|2170.8|2164.8|2172|2166|2168.8|2162.8|46
1614952200000|2021-03-05 13:50:00|2170.6|2164.6|2167.3|2161.3|2170.6|2164.6|2166.9|2160.9|64
1614952500000|2021-03-05 13:55:00|2167.4|2161.4|2167.5|2161.5|2169.5|2163.5|2164.4|2158.4|96
1614952800000|2021-03-05 14:00:00|2167.4|2161.4|2167|2161|2167.8|2161.8|2164.3|2158.3|66
1614953100000|2021-03-05 14:05:00|2166.9|2160.9|2166.3|2160.3|2167|2161|2163.1|2157.1|81
1614953400000|2021-03-05 14:10:00|2166.4|2160.4|2167.3|2161.3|2168|2162|2163|2157|56
1614953700000|2021-03-05 14:15:00|2167.4|2161.4|2168.1|2162.1|2169.8|2163.8|2165|2159|60
1614954000000|2021-03-05 14:20:00|2168.5|2162.5|2169.9|2163.9|2172.1|2166.1|2168.4|2162.4|62
1614954300000|2021-03-05 14:25:00|2170|2164|2175.1|2169.1|2175.5|2169.5|2170|2164|63
1614954600000|2021-03-05 14:30:00|2175|2169|2171|2165|2175|2169|2171|2165|83
1614954900000|2021-03-05 14:35:00|2171.3|2165.3|2169|2163|2172.6|2166.6|2168.9|2162.9|132
1614955200000|2021-03-05 14:40:00|2169.1|2163.1|2172.3|2166.3|2173|2167|2169.1|2163.1|56
1614955500000|2021-03-05 14:45:00|2172.5|2166.5|2175|2169|2176.4|2170.4|2172.4|2166.4|56
1614955800000|2021-03-05 14:50:00|2174.3|2168.3|2175.4|2169.4|2176.4|2170.4|2174.1|2168.1|58
1614956100000|2021-03-05 14:55:00|2175.6|2169.6|2176.9|2170.9|2177|2171|2173.9|2167.9|64
1614956400000|2021-03-05 15:00:00|2176.6|2170.6|2179.6|2173.6|2180.1|2174.1|2176.3|2170.3|56
1614956700000|2021-03-05 15:05:00|2179.8|2173.8|2179.3|2173.3|2181.1|2175.1|2178.5|2172.5|54
1614957000000|2021-03-05 15:10:00|2180|2174|2175.8|2169.8|2180.4|2174.4|2174.1|2168.1|49
1614957300000|2021-03-05 15:15:00|2176|2170|2180.5|2174.5|2181.1|2175.1|2176|2170|51
1614957600000|2021-03-05 15:20:00|2180.3|2174.3|2177.9|2171.9|2180.3|2174.3|2177.8|2171.8|45
1614957900000|2021-03-05 15:25:00|2178.1|2172.1|2178.5|2172.5|2179.3|2173.3|2178.1|2172.1|41
1614958200000|2021-03-05 15:30:00|2178.8|2172.8|2178.6|2172.6|2179.1|2173.1|2176.4|2170.4|49
1614958500000|2021-03-05 15:35:00|2178.9|2172.9|2178.8|2172.8|2180.5|2174.5|2178|2172|33
1614958800000|2021-03-05 15:40:00|2179|2173|2179.8|2173.8|2180|2174|2176.9|2170.9|36
1614959100000|2021-03-05 15:45:00|2179.6|2173.6|2179.5|2173.5|2180.4|2174.4|2178.9|2172.9|38
1614959400000|2021-03-05 15:50:00|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2178.6|2172.6|27
1614959700000|2021-03-05 15:55:00|2179.4|2173.4|2176.4|2170.4|2179.5|2173.5|2175|2169|72
1614960000000|2021-03-05 16:00:00|2176.5|2170.5|2170.5|2164.5|2176.5|2170.5|2169.8|2163.8|46
1614960300000|2021-03-05 16:05:00|2170.4|2164.4|2172.3|2166.3|2172.5|2166.5|2170.3|2164.3|39
1614960600000|2021-03-05 16:10:00|2172.5|2166.5|2174.8|2168.8|2179.3|2173.3|2172.3|2166.3|56
1614960900000|2021-03-05 16:15:00|2175.3|2169.3|2179.1|2173.1|2179.3|2173.3|2175.3|2169.3|47
1614961200000|2021-03-05 16:20:00|2179|2173|2178.8|2172.8|2179|2173|2176.3|2170.3|48
1614961500000|2021-03-05 16:25:00|2178.5|2172.5|2179|2173|2180.6|2174.6|2178.4|2172.4|56
1614961800000|2021-03-05 16:30:00|2179.1|2173.1|2175.3|2169.3|2180.6|2174.6|2174.6|2168.6|184
1614962100000|2021-03-05 16:35:00|2175|2169|2177|2171|2177.3|2171.3|2174.4|2168.4|53
1614962400000|2021-03-05 16:40:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2176.6|2170.6|17
1614962700000|2021-03-05 16:45:00|2176.8|2170.8|2175.8|2169.8|2177.1|2171.1|2175.8|2169.8|12
1614963000000|2021-03-05 16:50:00|2175.5|2169.5|2175.6|2169.6|2175.8|2169.8|2175.5|2169.5|3
1614963300000|2021-03-05 16:55:00|2175.8|2169.8|2177.3|2171.3|2178.3|2172.3|2174.5|2168.5|23
1614963600000|2021-03-05 17:00:00|2176.8|2170.8|2177.4|2171.4|2177.4|2171.4|2175.8|2169.8|10
1614963900000|2021-03-05 17:05:00|2177.8|2171.8|2181.4|2175.4|2181.6|2175.6|2177.8|2171.8|13
1614964200000|2021-03-05 17:10:00|2181.3|2175.3|2182.3|2176.3|2182.3|2176.3|2180.4|2174.4|32
1614964500000|2021-03-05 17:15:00|2182.5|2176.5|2182.4|2176.4|2183.9|2177.9|2182.3|2176.3|18
1614964800000|2021-03-05 17:20:00|2182.3|2176.3|2182.4|2176.4|2183.1|2177.1|2181.1|2175.1|17
1614965100000|2021-03-05 17:25:00|2182.3|2176.3|2181.1|2175.1|2182.4|2176.4|2181|2175|7
1614965400000|2021-03-05 17:30:00|2181.3|2175.3|2181.5|2175.5|2182|2176|2179.4|2173.4|24
1614965700000|2021-03-05 17:35:00|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|4
1614966000000|2021-03-05 17:40:00|2180.8|2174.8|2181.4|2175.4|2181.6|2175.6|2180.8|2174.8|8
1614966300000|2021-03-05 17:45:00|2181.5|2175.5|2181.4|2175.4|2181.8|2175.8|2181.4|2175.4|4
1614966600000|2021-03-05 17:50:00|2181.1|2175.1|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|13
1614966900000|2021-03-05 17:55:00|2180.8|2174.8|2182.8|2176.8|2182.8|2176.8|2180.5|2174.5|10
1615165200000|2021-03-08 01:00:00|2187|2178|2192|2186|2196.3|2190.3|2187|2178|17
1615165500000|2021-03-08 01:05:00|2192.4|2186.4|2194.8|2188.8|2195.8|2189.8|2187.5|2181.5|52
1615165800000|2021-03-08 01:10:00|2194.5|2188.5|2195.3|2189.3|2196.5|2190.5|2194|2188|30
1615166100000|2021-03-08 01:15:00|2195.5|2189.5|2197.5|2191.5|2198.5|2192.5|2192.8|2186.8|88
1615166400000|2021-03-08 01:20:00|2197.4|2191.4|2195.8|2189.8|2199.8|2193.8|2194.3|2188.3|60
1615166700000|2021-03-08 01:25:00|2196.3|2190.3|2198.6|2192.6|2199.5|2193.5|2196.3|2190.3|33
1615167000000|2021-03-08 01:30:00|2198.5|2192.5|2199.9|2193.9|2200.3|2194.3|2198.3|2192.3|17
1615167300000|2021-03-08 01:35:00|2200.3|2194.3|2198.5|2192.5|2200.3|2194.3|2198.4|2192.4|34
1615167600000|2021-03-08 01:40:00|2198.4|2192.4|2198.3|2192.3|2199.3|2193.3|2197|2191|55
1615167900000|2021-03-08 01:45:00|2198.5|2192.5|2201.8|2195.8|2202.8|2196.8|2198.5|2192.5|30
1615168200000|2021-03-08 01:50:00|2202.6|2196.6|2203|2197|2204.9|2198.9|2201.3|2195.3|34
1615168500000|2021-03-08 01:55:00|2203.1|2197.1|2202.8|2196.8|2205.3|2199.3|2201.8|2195.8|61
1615168800000|2021-03-08 02:00:00|2203|2197|2205.3|2199.3|2205.8|2199.8|2202.3|2196.3|83
1615169100000|2021-03-08 02:05:00|2205|2199|2205.8|2199.8|2207.8|2201.8|2204|2198|52
1615169400000|2021-03-08 02:10:00|2206|2200|2203.9|2197.9|2206.5|2200.5|2203.9|2197.9|38
1615169700000|2021-03-08 02:15:00|2204|2198|2203.3|2197.3|2204.3|2198.3|2203.3|2197.3|3
1615170000000|2021-03-08 02:20:00|2203|2197|2201.8|2195.8|2203|2197|2201.8|2195.8|16
1615170300000|2021-03-08 02:25:00|2201.5|2195.5|2204.4|2198.4|2204.4|2198.4|2201.5|2195.5|16
1615170600000|2021-03-08 02:30:00|2204.1|2198.1|2201.8|2195.8|2204.1|2198.1|2199.8|2193.8|69
1615170900000|2021-03-08 02:35:00|2201.5|2195.5|2197.5|2191.5|2201.5|2195.5|2197.5|2191.5|126
1615171200000|2021-03-08 02:40:00|2197.4|2191.4|2198.3|2192.3|2200.3|2194.3|2196.8|2190.8|49
1615171500000|2021-03-08 02:45:00|2198|2192|2195.5|2189.5|2198.5|2192.5|2195.3|2189.3|28
1615171800000|2021-03-08 02:50:00|2195.6|2189.6|2198.3|2192.3|2201.1|2195.1|2195.6|2189.6|79
1615172100000|2021-03-08 02:55:00|2198|2192|2198.9|2192.9|2199.8|2193.8|2196.5|2190.5|52
1615172400000|2021-03-08 03:00:00|2199|2193|2198|2192|2201.3|2195.3|2195.3|2189.3|86
1615172700000|2021-03-08 03:05:00|2198.3|2192.3|2198|2192|2199.3|2193.3|2195|2189|100
1615173000000|2021-03-08 03:10:00|2197.9|2191.9|2199.8|2193.8|2200.8|2194.8|2196.5|2190.5|83
1615173300000|2021-03-08 03:15:00|2199.5|2193.5|2199.3|2193.3|2201.9|2195.9|2198|2192|113
1615173600000|2021-03-08 03:20:00|2199|2193|2191.8|2185.8|2199.3|2193.3|2190.4|2184.4|118
1615173900000|2021-03-08 03:25:00|2191.5|2185.5|2187|2181|2193.6|2187.6|2186.9|2180.9|160
1615174200000|2021-03-08 03:30:00|2187.3|2181.3|2190|2184|2192.3|2186.3|2187.3|2181.3|59
1615174500000|2021-03-08 03:35:00|2189.8|2183.8|2189.8|2183.8|2192.3|2186.3|2189|2183|34
1615174800000|2021-03-08 03:40:00|2188.8|2182.8|2186.5|2180.5|2190|2184|2186.5|2180.5|21
1615175100000|2021-03-08 03:45:00|2186.8|2180.8|2190.8|2184.8|2190.8|2184.8|2186.8|2180.8|20
1615175400000|2021-03-08 03:50:00|2190.5|2184.5|2192.3|2186.3|2192.3|2186.3|2190.5|2184.5|11
1615175700000|2021-03-08 03:55:00|2192.5|2186.5|2191.8|2185.8|2194.1|2188.1|2191.5|2185.5|16
1615176000000|2021-03-08 04:00:00|2192|2186|2192|2186|2193.5|2187.5|2192|2186|15
1615176300000|2021-03-08 04:05:00|2192.1|2186.1|2192.8|2186.8|2192.8|2186.8|2192.1|2186.1|3
1615176600000|2021-03-08 04:10:00|2193|2187|2194.4|2188.4|2194.5|2188.5|2193|2187|9
1615176900000|2021-03-08 04:15:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194|2188|3
1615177200000|2021-03-08 04:20:00|2193.8|2187.8|2194.5|2188.5|2194.8|2188.8|2193.3|2187.3|9
1615177500000|2021-03-08 04:25:00|2194.8|2188.8|2197.3|2191.3|2197.3|2191.3|2194.5|2188.5|14
1615177800000|2021-03-08 04:30:00|2197.5|2191.5|2196.6|2190.6|2197.8|2191.8|2196.3|2190.3|12
1615178100000|2021-03-08 04:35:00|2197.3|2191.3|2198|2192|2198.5|2192.5|2197|2191|22
1615178400000|2021-03-08 04:40:00|2196.8|2190.8|2195.5|2189.5|2196.8|2190.8|2195.5|2189.5|4
1615178700000|2021-03-08 04:45:00|2195.3|2189.3|2194.5|2188.5|2195.3|2189.3|2194.3|2188.3|15
1615179000000|2021-03-08 04:50:00|2194.6|2188.6|2192.3|2186.3|2195.3|2189.3|2192.1|2186.1|12
1615179300000|2021-03-08 04:55:00|2192.5|2186.5|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|7
1615179600000|2021-03-08 05:00:00|2191.5|2185.5|2190.1|2184.1|2192.3|2186.3|2190.1|2184.1|18
1615179900000|2021-03-08 05:05:00|2190.3|2184.3|2188|2182|2190.4|2184.4|2187.5|2181.5|27
1615180200000|2021-03-08 05:10:00|2188.1|2182.1|2185|2179|2188.3|2182.3|2184.3|2178.3|42
1615180500000|2021-03-08 05:15:00|2185.1|2179.1|2184.8|2178.8|2188.8|2182.8|2184.8|2178.8|27
1615180800000|2021-03-08 05:20:00|2185.1|2179.1|2185|2179|2185.4|2179.4|2183.8|2177.8|14
1615181100000|2021-03-08 05:25:00|2185.3|2179.3|2185|2179|2185.4|2179.4|2185|2179|6
1615181400000|2021-03-08 05:30:00|2184.8|2178.8|2183.8|2177.8|2185.3|2179.3|2177.8|2171.8|163
1615181700000|2021-03-08 05:35:00|2183.5|2177.5|2187.3|2181.3|2188.8|2182.8|2183|2177|138
1615182000000|2021-03-08 05:40:00|2187|2181|2186.5|2180.5|2188.8|2182.8|2182.8|2176.8|102
1615182300000|2021-03-08 05:45:00|2186.3|2180.3|2185.8|2179.8|2188.3|2182.3|2183.8|2177.8|114
1615182600000|2021-03-08 05:50:00|2186|2180|2188.6|2182.6|2188.9|2182.9|2186|2180|74
1615182900000|2021-03-08 05:55:00|2188.5|2182.5|2185.8|2179.8|2189.5|2183.5|2184.5|2178.5|55
1615183200000|2021-03-08 06:00:00|2186.3|2180.3|2187.8|2181.8|2188.3|2182.3|2184.3|2178.3|91
1615183500000|2021-03-08 06:05:00|2187|2181|2184.3|2178.3|2189.5|2183.5|2183.8|2177.8|117
1615183800000|2021-03-08 06:10:00|2184|2178|2181.3|2175.3|2184.8|2178.8|2181|2175|80
1615184100000|2021-03-08 06:15:00|2181.5|2175.5|2180.6|2174.6|2183|2177|2179.8|2173.8|84
1615184400000|2021-03-08 06:20:00|2181|2175|2182|2176|2182.1|2176.1|2179.3|2173.3|60
1615184700000|2021-03-08 06:25:00|2182.3|2176.3|2182.8|2176.8|2186|2180|2180.3|2174.3|87
1615185000000|2021-03-08 06:30:00|2182.5|2176.5|2182.3|2176.3|2184|2178|2178|2172|134
1615185300000|2021-03-08 06:35:00|2182.5|2176.5|2181.3|2175.3|2183.8|2177.8|2180.3|2174.3|66
1615185600000|2021-03-08 06:40:00|2181|2175|2180.1|2174.1|2184|2178|2179.9|2173.9|134
1615185900000|2021-03-08 06:45:00|2179.9|2173.9|2179.9|2173.9|2182.3|2176.3|2179|2173|146
1615186200000|2021-03-08 06:50:00|2180.3|2174.3|2178.3|2172.3|2181|2175|2177.8|2171.8|86
1615186500000|2021-03-08 06:55:00|2178.5|2172.5|2174.5|2168.5|2180.3|2174.3|2174.5|2168.5|93
1615186800000|2021-03-08 07:00:00|2175.3|2169.3|2182.6|2176.6|2182.6|2176.6|2174.8|2168.8|80
1615187100000|2021-03-08 07:05:00|2182.4|2176.4|2181|2175|2183.3|2177.3|2180.8|2174.8|35
1615187400000|2021-03-08 07:10:00|2181.8|2175.8|2182|2176|2182.5|2176.5|2181|2175|30
1615187700000|2021-03-08 07:15:00|2181.5|2175.5|2182|2176|2182.5|2176.5|2181.3|2175.3|45
1615188000000|2021-03-08 07:20:00|2182.3|2176.3|2182|2176|2183.5|2177.5|2182|2176|25
1615188300000|2021-03-08 07:25:00|2181.9|2175.9|2181.1|2175.1|2182.5|2176.5|2180.8|2174.8|15
1615188600000|2021-03-08 07:30:00|2181|2175|2179|2173|2181|2175|2178.1|2172.1|30
1615188900000|2021-03-08 07:35:00|2178.8|2172.8|2175.5|2169.5|2178.8|2172.8|2175.5|2169.5|10
1615189200000|2021-03-08 07:40:00|2175.6|2169.6|2172.8|2166.8|2175.8|2169.8|2172.5|2166.5|19
1615189500000|2021-03-08 07:45:00|2172.5|2166.5|2173.8|2167.8|2173.8|2167.8|2171.8|2165.8|9
1615189800000|2021-03-08 07:50:00|2174|2168|2173.5|2167.5|2174|2168|2173|2167|7
1615190100000|2021-03-08 07:55:00|2173.3|2167.3|2171.4|2165.4|2173.5|2167.5|2171.4|2165.4|32
1615190400000|2021-03-08 08:00:00|2171.1|2165.1|2172|2166|2177.5|2171.5|2171|2165|87
1615190700000|2021-03-08 08:05:00|2172.3|2166.3|2172.8|2166.8|2175.3|2169.3|2171.8|2165.8|45
1615191000000|2021-03-08 08:10:00|2172.5|2166.5|2171.1|2165.1|2173|2167|2171.1|2165.1|25
1615191300000|2021-03-08 08:15:00|2170.1|2164.1|2171.8|2165.8|2173|2167|2169.8|2163.8|37
1615191600000|2021-03-08 08:20:00|2171.3|2165.3|2173.3|2167.3|2175|2169|2171.3|2165.3|31
1615191900000|2021-03-08 08:25:00|2173|2167|2176.8|2170.8|2177.5|2171.5|2172.8|2166.8|50
1615192200000|2021-03-08 08:30:00|2176.5|2170.5|2176|2170|2178.5|2172.5|2175.3|2169.3|47
1615192500000|2021-03-08 08:35:00|2176.1|2170.1|2173.8|2167.8|2176.5|2170.5|2171.8|2165.8|61
1615192800000|2021-03-08 08:40:00|2174|2168|2177.6|2171.6|2177.9|2171.9|2173.6|2167.6|39
1615193100000|2021-03-08 08:45:00|2177.8|2171.8|2180.5|2174.5|2181|2175|2177|2171|40
1615193400000|2021-03-08 08:50:00|2180.3|2174.3|2180|2174|2182.3|2176.3|2179.6|2173.6|49
1615193700000|2021-03-08 08:55:00|2179.9|2173.9|2178.5|2172.5|2180.9|2174.9|2178.1|2172.1|47
1615194000000|2021-03-08 09:00:00|2178.3|2172.3|2171.9|2165.9|2179.1|2173.1|2171.8|2165.8|76
1615194300000|2021-03-08 09:05:00|2171.6|2165.6|2171.3|2165.3|2172|2166|2169.4|2163.4|79
1615194600000|2021-03-08 09:10:00|2171.5|2165.5|2170.5|2164.5|2177|2171|2170.5|2164.5|74
1615194900000|2021-03-08 09:15:00|2170.8|2164.8|2172|2166|2172.3|2166.3|2170.5|2164.5|53
1615195200000|2021-03-08 09:20:00|2172.3|2166.3|2173.1|2167.1|2174.4|2168.4|2171.8|2165.8|39
1615195500000|2021-03-08 09:25:00|2173.8|2167.8|2171.6|2165.6|2174.1|2168.1|2170.1|2164.1|43
1615195800000|2021-03-08 09:30:00|2171.5|2165.5|2177|2171|2177|2171|2171.5|2165.5|50
1615196100000|2021-03-08 09:35:00|2177.3|2171.3|2179.8|2173.8|2180|2174|2175.4|2169.4|75
1615196400000|2021-03-08 09:40:00|2179.9|2173.9|2179.6|2173.6|2180.3|2174.3|2178.8|2172.8|62
1615196700000|2021-03-08 09:45:00|2179.4|2173.4|2180.9|2174.9|2182.8|2176.8|2179.4|2173.4|61
1615197000000|2021-03-08 09:50:00|2180.8|2174.8|2186.5|2180.5|2186.5|2180.5|2180.8|2174.8|47
1615197300000|2021-03-08 09:55:00|2186.3|2180.3|2185|2179|2188.1|2182.1|2183.8|2177.8|70
1615197600000|2021-03-08 10:00:00|2185.1|2179.1|2184.9|2178.9|2186.8|2180.8|2183.4|2177.4|35
1615197900000|2021-03-08 10:05:00|2184.8|2178.8|2184|2178|2185.5|2179.5|2183.8|2177.8|33
1615198200000|2021-03-08 10:10:00|2184.3|2178.3|2183.8|2177.8|2184.4|2178.4|2183.5|2177.5|24
1615198500000|2021-03-08 10:15:00|2183.9|2177.9|2184|2178|2184.6|2178.6|2183.3|2177.3|21
1615198800000|2021-03-08 10:20:00|2184.3|2178.3|2181.6|2175.6|2184.4|2178.4|2181.6|2175.6|26
1615199100000|2021-03-08 10:25:00|2181.9|2175.9|2184.1|2178.1|2184.6|2178.6|2181.9|2175.9|29
1615199400000|2021-03-08 10:30:00|2184|2178|2182.4|2176.4|2184|2178|2181.9|2175.9|18
1615199700000|2021-03-08 10:35:00|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2181|2175|17
1615200000000|2021-03-08 10:40:00|2181.5|2175.5|2180.8|2174.8|2181.8|2175.8|2180.8|2174.8|15
1615200300000|2021-03-08 10:45:00|2180.5|2174.5|2181|2175|2181.4|2175.4|2180.3|2174.3|10
1615200600000|2021-03-08 10:50:00|2180.8|2174.8|2180.5|2174.5|2181.3|2175.3|2180.5|2174.5|8
1615200900000|2021-03-08 10:55:00|2180.3|2174.3|2180.3|2174.3|2180.4|2174.4|2179.8|2173.8|22
1615201200000|2021-03-08 11:00:00|2180.4|2174.4|2180.4|2174.4|2180.8|2174.8|2179.9|2173.9|15
1615201500000|2021-03-08 11:05:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2180|2174|18
1615201800000|2021-03-08 11:10:00|2181.9|2175.9|2181.6|2175.6|2182|2176|2181.6|2175.6|9
1615202100000|2021-03-08 11:15:00|2181.4|2175.4|2180.8|2174.8|2181.4|2175.4|2180.3|2174.3|12
1615202400000|2021-03-08 11:20:00|2180.5|2174.5|2182.4|2176.4|2182.4|2176.4|2180.5|2174.5|27
1615202700000|2021-03-08 11:25:00|2182.8|2176.8|2181.6|2175.6|2182.8|2176.8|2181.5|2175.5|22
1615203000000|2021-03-08 11:30:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181|2175|24
1615203300000|2021-03-08 11:35:00|2181.9|2175.9|2180.8|2174.8|2181.9|2175.9|2180.8|2174.8|12
1615203600000|2021-03-08 11:40:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2179.5|2173.5|13
1615203900000|2021-03-08 11:45:00|2179.5|2173.5|2179.6|2173.6|2179.8|2173.8|2178.4|2172.4|20
1615204200000|2021-03-08 11:50:00|2179.4|2173.4|2178.6|2172.6|2179.8|2173.8|2178.4|2172.4|45
1615204500000|2021-03-08 11:55:00|2178.5|2172.5|2178|2172|2178.8|2172.8|2176.4|2170.4|48
1615204800000|2021-03-08 12:00:00|2177.8|2171.8|2179.1|2173.1|2179.8|2173.8|2176.6|2170.6|46
1615205100000|2021-03-08 12:05:00|2179.4|2173.4|2176.9|2170.9|2179.4|2173.4|2176.9|2170.9|23
1615205400000|2021-03-08 12:10:00|2176.8|2170.8|2175.8|2169.8|2177|2171|2175.8|2169.8|14
1615205700000|2021-03-08 12:15:00|2175.9|2169.9|2174.3|2168.3|2176.8|2170.8|2173.5|2167.5|41
1615206000000|2021-03-08 12:20:00|2174|2168|2175.3|2169.3|2175.4|2169.4|2174|2168|27
1615206300000|2021-03-08 12:25:00|2175.5|2169.5|2175.8|2169.8|2176.3|2170.3|2175.3|2169.3|18
1615206600000|2021-03-08 12:30:00|2176|2170|2173.6|2167.6|2176.3|2170.3|2173.4|2167.4|30
1615206900000|2021-03-08 12:35:00|2173.8|2167.8|2172.9|2166.9|2174.4|2168.4|2171.8|2165.8|24
1615207200000|2021-03-08 12:40:00|2173.3|2167.3|2171.1|2165.1|2174.4|2168.4|2170.8|2164.8|36
1615207500000|2021-03-08 12:45:00|2170.9|2164.9|2171|2165|2171.6|2165.6|2170.4|2164.4|43
1615207800000|2021-03-08 12:50:00|2171.1|2165.1|2170.5|2164.5|2172.8|2166.8|2170.4|2164.4|34
1615208100000|2021-03-08 12:55:00|2170.6|2164.6|2167|2161|2170.8|2164.8|2164.5|2158.5|98
1615208400000|2021-03-08 13:00:00|2166.4|2160.4|2162.5|2156.5|2166.4|2160.4|2161.1|2155.1|163
1615208700000|2021-03-08 13:05:00|2162.8|2156.8|2164.3|2158.3|2164.6|2158.6|2162.8|2156.8|94
1615209000000|2021-03-08 13:10:00|2164.5|2158.5|2165.6|2159.6|2165.8|2159.8|2161.8|2155.8|95
1615209300000|2021-03-08 13:15:00|2165.5|2159.5|2163|2157|2165.5|2159.5|2161.6|2155.6|90
1615209600000|2021-03-08 13:20:00|2162.9|2156.9|2165.4|2159.4|2165.8|2159.8|2162.5|2156.5|109
1615209900000|2021-03-08 13:25:00|2165.5|2159.5|2164.4|2158.4|2166.3|2160.3|2164.4|2158.4|57
1615210200000|2021-03-08 13:30:00|2164.3|2158.3|2161.8|2155.8|2164.5|2158.5|2161.4|2155.4|43
1615210500000|2021-03-08 13:35:00|2161.4|2155.4|2156|2150|2161.6|2155.6|2156|2150|57
1615210800000|2021-03-08 13:40:00|2155.8|2149.8|2162.8|2156.8|2162.9|2156.9|2155.5|2149.5|88
1615211100000|2021-03-08 13:45:00|2162.9|2156.9|2164.3|2158.3|2164.3|2158.3|2162|2156|29
1615211400000|2021-03-08 13:50:00|2164.4|2158.4|2164.6|2158.6|2165|2159|2163.1|2157.1|27
1615211700000|2021-03-08 13:55:00|2164.5|2158.5|2165|2159|2165.6|2159.6|2164.5|2158.5|26
1615212000000|2021-03-08 14:00:00|2164.9|2158.9|2166.6|2160.6|2167.3|2161.3|2164.4|2158.4|35
1615212300000|2021-03-08 14:05:00|2166.5|2160.5|2167.1|2161.1|2167.3|2161.3|2165.8|2159.8|52
1615212600000|2021-03-08 14:10:00|2168|2162|2167.8|2161.8|2168.8|2162.8|2166.8|2160.8|42
1615212900000|2021-03-08 14:15:00|2168.5|2162.5|2168.8|2162.8|2168.9|2162.9|2167.1|2161.1|50
1615213200000|2021-03-08 14:20:00|2168.6|2162.6|2169|2163|2169.5|2163.5|2166.8|2160.8|67
1615213500000|2021-03-08 14:25:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168|2162|39
1615213800000|2021-03-08 14:30:00|2169.1|2163.1|2166.6|2160.6|2169.4|2163.4|2165.5|2159.5|50
1615214100000|2021-03-08 14:35:00|2166.4|2160.4|2166.3|2160.3|2166.8|2160.8|2161.9|2155.9|85
1615214400000|2021-03-08 14:40:00|2166|2160|2169.3|2163.3|2170|2164|2165.8|2159.8|49
1615214700000|2021-03-08 14:45:00|2169|2163|2166.6|2160.6|2169|2163|2166.6|2160.6|67
1615215000000|2021-03-08 14:50:00|2166.8|2160.8|2165.9|2159.9|2167.8|2161.8|2163.8|2157.8|103
1615215300000|2021-03-08 14:55:00|2166|2160|2163.8|2157.8|2167.6|2161.6|2163.4|2157.4|116
1615215600000|2021-03-08 15:00:00|2163.9|2157.9|2168.3|2162.3|2168.6|2162.6|2163.9|2157.9|120
1615215900000|2021-03-08 15:05:00|2168.4|2162.4|2170.3|2164.3|2170.3|2164.3|2168.1|2162.1|104
1615216200000|2021-03-08 15:10:00|2170.5|2164.5|2170.3|2164.3|2170.9|2164.9|2169.8|2163.8|42
1615216500000|2021-03-08 15:15:00|2170.1|2164.1|2172.6|2166.6|2172.8|2166.8|2169.9|2163.9|46
1615216800000|2021-03-08 15:20:00|2173|2167|2171.8|2165.8|2173.8|2167.8|2171|2165|72
1615217100000|2021-03-08 15:25:00|2172|2166|2172|2166|2174|2168|2172|2166|64
1615217400000|2021-03-08 15:30:00|2172.3|2166.3|2176.1|2170.1|2176.3|2170.3|2172.3|2166.3|55
1615217700000|2021-03-08 15:35:00|2176.3|2170.3|2175.6|2169.6|2177.1|2171.1|2174.9|2168.9|77
1615218000000|2021-03-08 15:40:00|2175.5|2169.5|2175.5|2169.5|2176.1|2170.1|2171.5|2165.5|86
1615218300000|2021-03-08 15:45:00|2175.8|2169.8|2175.6|2169.6|2176|2170|2174.9|2168.9|30
1615218600000|2021-03-08 15:50:00|2175.9|2169.9|2176.6|2170.6|2177.1|2171.1|2175.1|2169.1|27
1615218900000|2021-03-08 15:55:00|2176.5|2170.5|2176|2170|2176.9|2170.9|2175.3|2169.3|30
1615219200000|2021-03-08 16:00:00|2176.3|2170.3|2175.3|2169.3|2176.3|2170.3|2175.3|2169.3|16
1615219500000|2021-03-08 16:05:00|2175.5|2169.5|2175.5|2169.5|2176.3|2170.3|2175.4|2169.4|20
1615219800000|2021-03-08 16:10:00|2175.8|2169.8|2175.8|2169.8|2176.3|2170.3|2175.4|2169.4|23
1615220100000|2021-03-08 16:15:00|2175.5|2169.5|2172.5|2166.5|2175.5|2169.5|2171.4|2165.4|41
1615220400000|2021-03-08 16:20:00|2173|2167|2174.4|2168.4|2175.8|2169.8|2173|2167|29
1615220700000|2021-03-08 16:25:00|2174.5|2168.5|2175.6|2169.6|2175.6|2169.6|2172.4|2166.4|42
1615221000000|2021-03-08 16:30:00|2175.8|2169.8|2176|2170|2176.3|2170.3|2172.9|2166.9|100
1615221300000|2021-03-08 16:35:00|2175.8|2169.8|2172.9|2166.9|2175.8|2169.8|2171.9|2165.9|61
1615221600000|2021-03-08 16:40:00|2172.4|2166.4|2176|2170|2176.8|2170.8|2172.4|2166.4|35
1615221900000|2021-03-08 16:45:00|2175.8|2169.8|2174.1|2168.1|2175.8|2169.8|2174.1|2168.1|6
1615222200000|2021-03-08 16:50:00|2174.3|2168.3|2172.4|2166.4|2175.5|2169.5|2172.4|2166.4|19
1615222500000|2021-03-08 16:55:00|2172.1|2166.1|2174.5|2168.5|2174.5|2168.5|2171|2165|32
1615222800000|2021-03-08 17:00:00|2174.6|2168.6|2172.8|2166.8|2174.6|2168.6|2171.9|2165.9|12
1615223100000|2021-03-08 17:05:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2170.6|2164.6|24
1615223400000|2021-03-08 17:10:00|2173.1|2167.1|2172|2166|2173.3|2167.3|2172|2166|18
1615223700000|2021-03-08 17:15:00|2172.1|2166.1|2172.6|2166.6|2172.9|2166.9|2172.1|2166.1|10
1615224000000|2021-03-08 17:20:00|2172.8|2166.8|2173|2167|2173|2167|2172|2166|17
1615224300000|2021-03-08 17:25:00|2172.8|2166.8|2173.3|2167.3|2173.6|2167.6|2172.5|2166.5|14
1615224600000|2021-03-08 17:30:00|2173.4|2167.4|2175.8|2169.8|2175.8|2169.8|2173.1|2167.1|13
1615224900000|2021-03-08 17:35:00|2175.5|2169.5|2176.3|2170.3|2176.3|2170.3|2175|2169|8
1615225200000|2021-03-08 17:40:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|7
1615225500000|2021-03-08 17:45:00|2174.6|2168.6|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|6
1615225800000|2021-03-08 17:50:00|2173.3|2167.3|2176.5|2170.5|2176.5|2170.5|2173.3|2167.3|9
1615226100000|2021-03-08 17:55:00|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2174.8|2168.8|15
1615251600000|2021-03-09 01:00:00|2180.3|2174.3|2179.6|2173.6|2182|2176|2179.6|2173.6|17
1615251900000|2021-03-09 01:05:00|2179.8|2173.8|2179.5|2173.5|2182.5|2176.5|2179.4|2173.4|27
1615252200000|2021-03-09 01:10:00|2179.3|2173.3|2177.5|2171.5|2179.3|2173.3|2177.4|2171.4|7
1615252500000|2021-03-09 01:15:00|2177.3|2171.3|2174.6|2168.6|2177.3|2171.3|2174.6|2168.6|14
1615252800000|2021-03-09 01:20:00|2174.5|2168.5|2170.3|2164.3|2174.5|2168.5|2169|2163|25
1615253100000|2021-03-09 01:25:00|2170|2164|2166|2160|2170|2164|2165.5|2159.5|26
1615253400000|2021-03-09 01:30:00|2165.8|2159.8|2163.3|2157.3|2166.5|2160.5|2163.3|2157.3|24
1615253700000|2021-03-09 01:35:00|2163.1|2157.1|2160.8|2154.8|2163.1|2157.1|2160.5|2154.5|76
1615254000000|2021-03-09 01:40:00|2161|2155|2158.6|2152.6|2161.8|2155.8|2157.6|2151.6|89
1615254300000|2021-03-09 01:45:00|2158.5|2152.5|2160.8|2154.8|2162|2156|2157.8|2151.8|74
1615254600000|2021-03-09 01:50:00|2161|2155|2159.3|2153.3|2161.1|2155.1|2157.8|2151.8|65
1615254900000|2021-03-09 01:55:00|2159.4|2153.4|2153.8|2147.8|2159.8|2153.8|2153.5|2147.5|74
1615255200000|2021-03-09 02:00:00|2153.9|2147.9|2160.3|2154.3|2160.8|2154.8|2153.9|2147.9|115
1615255500000|2021-03-09 02:05:00|2160|2154|2161|2155|2164.8|2158.8|2159|2153|80
1615255800000|2021-03-09 02:10:00|2160.3|2154.3|2163|2157|2164.3|2158.3|2160.3|2154.3|109
1615256100000|2021-03-09 02:15:00|2163.3|2157.3|2164.8|2158.8|2165.3|2159.3|2163.3|2157.3|27
1615256400000|2021-03-09 02:20:00|2164.5|2158.5|2164.1|2158.1|2164.8|2158.8|2164|2158|12
1615256700000|2021-03-09 02:25:00|2164.3|2158.3|2164.3|2158.3|2165.3|2159.3|2164|2158|10
1615257000000|2021-03-09 02:30:00|2164.5|2158.5|2161.8|2155.8|2166.3|2160.3|2161.6|2155.6|93
1615257300000|2021-03-09 02:35:00|2161.6|2155.6|2159.8|2153.8|2162.3|2156.3|2159.3|2153.3|69
1615257600000|2021-03-09 02:40:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2156.8|2150.8|108
1615257900000|2021-03-09 02:45:00|2159.5|2153.5|2162.8|2156.8|2162.8|2156.8|2157.4|2151.4|92
1615258200000|2021-03-09 02:50:00|2163|2157|2161.5|2155.5|2164.8|2158.8|2160.3|2154.3|130
1615258500000|2021-03-09 02:55:00|2161.3|2155.3|2157.8|2151.8|2162|2156|2156.6|2150.6|67
1615258800000|2021-03-09 03:00:00|2158|2152|2158.5|2152.5|2160|2154|2156.5|2150.5|113
1615259100000|2021-03-09 03:05:00|2158.8|2152.8|2161.6|2155.6|2162.6|2156.6|2158.8|2152.8|73
1615259400000|2021-03-09 03:10:00|2161.5|2155.5|2160|2154|2161.5|2155.5|2159.8|2153.8|21
1615259700000|2021-03-09 03:15:00|2160.3|2154.3|2161.5|2155.5|2165|2159|2159.5|2153.5|95
1615260000000|2021-03-09 03:20:00|2161.6|2155.6|2161.6|2155.6|2162|2156|2159.5|2153.5|78
1615260300000|2021-03-09 03:25:00|2161.8|2155.8|2161.6|2155.6|2162.4|2156.4|2161|2155|25
1615260600000|2021-03-09 03:30:00|2161.8|2155.8|2161.6|2155.6|2162|2156|2161.3|2155.3|12
1615260900000|2021-03-09 03:35:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|12
1615261200000|2021-03-09 03:40:00|2161.6|2155.6|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|7
1615261500000|2021-03-09 03:45:00|2160.8|2154.8|2159.5|2153.5|2160.8|2154.8|2158.5|2152.5|12
1615261800000|2021-03-09 03:50:00|2159.3|2153.3|2159|2153|2159.5|2153.5|2159|2153|6
1615262100000|2021-03-09 03:55:00|2158.8|2152.8|2159.5|2153.5|2159.5|2153.5|2158.5|2152.5|11
1615262400000|2021-03-09 04:00:00|2159.4|2153.4|2159.6|2153.6|2160.3|2154.3|2159|2153|18
1615262700000|2021-03-09 04:05:00|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.1|2153.1|9
1615263000000|2021-03-09 04:10:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1615263300000|2021-03-09 04:15:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1615263600000|2021-03-09 04:20:00|2158.8|2152.8|2159.8|2153.8|2159.9|2153.9|2158.8|2152.8|8
1615264500000|2021-03-09 04:35:00|2160|2154|2159.5|2153.5|2160.3|2154.3|2159.5|2153.5|11
1615264800000|2021-03-09 04:40:00|2159.3|2153.3|2158.5|2152.5|2159.3|2153.3|2158.5|2152.5|2
1615265100000|2021-03-09 04:45:00|2158.8|2152.8|2159.5|2153.5|2159.8|2153.8|2158.8|2152.8|7
1615265400000|2021-03-09 04:50:00|2159.6|2153.6|2159.5|2153.5|2160|2154|2159.5|2153.5|8
1615265700000|2021-03-09 04:55:00|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1615266000000|2021-03-09 05:00:00|2159.6|2153.6|2157.3|2151.3|2159.6|2153.6|2157.3|2151.3|10
1615266300000|2021-03-09 05:05:00|2157|2151|2156.8|2150.8|2157.3|2151.3|2156.5|2150.5|7
1615266600000|2021-03-09 05:10:00|2157|2151|2159.3|2153.3|2159.3|2153.3|2157|2151|12
1615266900000|2021-03-09 05:15:00|2159.5|2153.5|2158.8|2152.8|2159.8|2153.8|2158.8|2152.8|7
1615267200000|2021-03-09 05:20:00|2159|2153|2159|2153|2159.8|2153.8|2158.8|2152.8|10
1615267500000|2021-03-09 05:25:00|2158.8|2152.8|2159.4|2153.4|2159.8|2153.8|2158.5|2152.5|10
1615267800000|2021-03-09 05:30:00|2159.5|2153.5|2159.3|2153.3|2160.3|2154.3|2157.5|2151.5|53
1615268100000|2021-03-09 05:35:00|2159|2153|2156.5|2150.5|2159|2153|2155|2149|56
1615268400000|2021-03-09 05:40:00|2156.3|2150.3|2156.4|2150.4|2157|2151|2155|2149|43
1615268700000|2021-03-09 05:45:00|2156.5|2150.5|2156.5|2150.5|2157.3|2151.3|2155.8|2149.8|30
1615269000000|2021-03-09 05:50:00|2156.3|2150.3|2154|2148|2156.3|2150.3|2153.5|2147.5|52
1615269300000|2021-03-09 05:55:00|2154.1|2148.1|2151.6|2145.6|2154.1|2148.1|2151.3|2145.3|56
1615269600000|2021-03-09 06:00:00|2151.5|2145.5|2150.3|2144.3|2152.1|2146.1|2149.5|2143.5|43
1615269900000|2021-03-09 06:05:00|2150|2144|2150.5|2144.5|2150.9|2144.9|2149.3|2143.3|38
1615270200000|2021-03-09 06:10:00|2150.3|2144.3|2149.3|2143.3|2150.8|2144.8|2149.3|2143.3|51
1615270500000|2021-03-09 06:15:00|2149.5|2143.5|2150.3|2144.3|2150.9|2144.9|2149.5|2143.5|26
1615270800000|2021-03-09 06:20:00|2150|2144|2148.5|2142.5|2150.3|2144.3|2148.3|2142.3|23
1615271100000|2021-03-09 06:25:00|2148.8|2142.8|2144.3|2138.3|2149.1|2143.1|2143.8|2137.8|68
1615271400000|2021-03-09 06:30:00|2144.1|2138.1|2145.8|2139.8|2147.3|2141.3|2144|2138|62
1615271700000|2021-03-09 06:35:00|2145.6|2139.6|2143.8|2137.8|2146.3|2140.3|2143.8|2137.8|40
1615272000000|2021-03-09 06:40:00|2143.9|2137.9|2141.5|2135.5|2144.3|2138.3|2141.5|2135.5|25
1615272300000|2021-03-09 06:45:00|2141.8|2135.8|2138.8|2132.8|2141.8|2135.8|2138.8|2132.8|66
1615272600000|2021-03-09 06:50:00|2139|2133|2137.5|2131.5|2141|2135|2137.3|2131.3|74
1615272900000|2021-03-09 06:55:00|2137.8|2131.8|2137|2131|2138.1|2132.1|2135|2129|87
1615273200000|2021-03-09 07:00:00|2136.8|2130.8|2133.8|2127.8|2137.8|2131.8|2133.8|2127.8|52
1615273500000|2021-03-09 07:05:00|2133.5|2127.5|2134.5|2128.5|2134.9|2128.9|2132.8|2126.8|69
1615273800000|2021-03-09 07:10:00|2134.3|2128.3|2135.5|2129.5|2135.5|2129.5|2134.3|2128.3|11
1615274100000|2021-03-09 07:15:00|2135.3|2129.3|2132.3|2126.3|2135.3|2129.3|2132.3|2126.3|37
1615274400000|2021-03-09 07:20:00|2132|2126|2132.8|2126.8|2134.1|2128.1|2131.8|2125.8|37
1615274700000|2021-03-09 07:25:00|2132.5|2126.5|2135.5|2129.5|2135.5|2129.5|2132.3|2126.3|22
1615275000000|2021-03-09 07:30:00|2135.3|2129.3|2132|2126|2135.5|2129.5|2132|2126|24
1615275300000|2021-03-09 07:35:00|2132.3|2126.3|2128.6|2122.6|2132.5|2126.5|2128.4|2122.4|25
1615275600000|2021-03-09 07:40:00|2128.5|2122.5|2126.8|2120.8|2129|2123|2126.5|2120.5|34
1615275900000|2021-03-09 07:45:00|2126.5|2120.5|2131.8|2125.8|2131.8|2125.8|2126.5|2120.5|24
1615276200000|2021-03-09 07:50:00|2131.9|2125.9|2129.8|2123.8|2133|2127|2129|2123|29
1615276500000|2021-03-09 07:55:00|2129.5|2123.5|2136.3|2130.3|2136.5|2130.5|2129.5|2123.5|62
1615276800000|2021-03-09 08:00:00|2137|2131|2135|2129|2137|2131|2131.3|2125.3|68
1615277100000|2021-03-09 08:05:00|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2129.6|2123.6|68
1615277400000|2021-03-09 08:10:00|2134.4|2128.4|2130.8|2124.8|2136|2130|2130.4|2124.4|58
1615277700000|2021-03-09 08:15:00|2130.6|2124.6|2134.3|2128.3|2134.3|2128.3|2129.9|2123.9|68
1615278000000|2021-03-09 08:20:00|2133.8|2127.8|2136.6|2130.6|2136.6|2130.6|2133|2127|41
1615278300000|2021-03-09 08:25:00|2136.8|2130.8|2138.5|2132.5|2139.1|2133.1|2136|2130|40
1615278600000|2021-03-09 08:30:00|2138.8|2132.8|2144.1|2138.1|2144.1|2138.1|2137.9|2131.9|55
1615278900000|2021-03-09 08:35:00|2144.4|2138.4|2140.8|2134.8|2145.5|2139.5|2140.6|2134.6|91
1615279200000|2021-03-09 08:40:00|2140.6|2134.6|2141.9|2135.9|2143.6|2137.6|2140.5|2134.5|33
1615279500000|2021-03-09 08:45:00|2141.6|2135.6|2144|2138|2145.3|2139.3|2141|2135|53
1615279800000|2021-03-09 08:50:00|2143.8|2137.8|2147.1|2141.1|2147.8|2141.8|2143.8|2137.8|54
1615280100000|2021-03-09 08:55:00|2147.4|2141.4|2148.5|2142.5|2150.8|2144.8|2147.4|2141.4|37
1615280400000|2021-03-09 09:00:00|2148.9|2142.9|2155.5|2149.5|2156.3|2150.3|2148.9|2142.9|98
1615280700000|2021-03-09 09:05:00|2155.6|2149.6|2150.4|2144.4|2157.3|2151.3|2150.4|2144.4|74
1615281000000|2021-03-09 09:10:00|2150.3|2144.3|2154.4|2148.4|2154.8|2148.8|2150.3|2144.3|67
1615281300000|2021-03-09 09:15:00|2154.5|2148.5|2150|2144|2154.8|2148.8|2150|2144|70
1615281600000|2021-03-09 09:20:00|2150.5|2144.5|2151|2145|2153.8|2147.8|2150.3|2144.3|47
1615281900000|2021-03-09 09:25:00|2151.3|2145.3|2151.4|2145.4|2152|2146|2148.3|2142.3|45
1615282200000|2021-03-09 09:30:00|2151.5|2145.5|2154.8|2148.8|2154.8|2148.8|2151|2145|36
1615282500000|2021-03-09 09:35:00|2155|2149|2157.3|2151.3|2157.4|2151.4|2155|2149|35
1615282800000|2021-03-09 09:40:00|2157.4|2151.4|2158|2152|2158.5|2152.5|2156.6|2150.6|44
1615283100000|2021-03-09 09:45:00|2157.4|2151.4|2155.8|2149.8|2157.9|2151.9|2154.4|2148.4|43
1615283400000|2021-03-09 09:50:00|2156|2150|2155.8|2149.8|2158.3|2152.3|2155.8|2149.8|42
1615283700000|2021-03-09 09:55:00|2155.9|2149.9|2157.5|2151.5|2159.5|2153.5|2155.9|2149.9|37
1615284000000|2021-03-09 10:00:00|2157.4|2151.4|2160.3|2154.3|2161|2155|2156.8|2150.8|77
1615284300000|2021-03-09 10:05:00|2160.4|2154.4|2161.6|2155.6|2161.8|2155.8|2159.5|2153.5|63
1615284600000|2021-03-09 10:10:00|2161.9|2155.9|2155.3|2149.3|2161.9|2155.9|2154.3|2148.3|82
1615284900000|2021-03-09 10:15:00|2155.5|2149.5|2154|2148|2156.6|2150.6|2153.3|2147.3|73
1615285200000|2021-03-09 10:20:00|2154.1|2148.1|2155.5|2149.5|2156.1|2150.1|2153.3|2147.3|56
1615285500000|2021-03-09 10:25:00|2155.4|2149.4|2158.9|2152.9|2159.1|2153.1|2155.3|2149.3|73
1615285800000|2021-03-09 10:30:00|2159|2153|2157.3|2151.3|2161.5|2155.5|2157.3|2151.3|32
1615286100000|2021-03-09 10:35:00|2157.5|2151.5|2156.5|2150.5|2157.5|2151.5|2155.8|2149.8|45
1615286400000|2021-03-09 10:40:00|2156.8|2150.8|2155.5|2149.5|2157.3|2151.3|2155.3|2149.3|24
1615286700000|2021-03-09 10:45:00|2155.4|2149.4|2156.3|2150.3|2157.8|2151.8|2153.6|2147.6|57
1615287000000|2021-03-09 10:50:00|2156.5|2150.5|2156.9|2150.9|2157.8|2151.8|2156.5|2150.5|29
1615287300000|2021-03-09 10:55:00|2157|2151|2156.6|2150.6|2157.5|2151.5|2155.8|2149.8|35
1615287600000|2021-03-09 11:00:00|2156.4|2150.4|2156.8|2150.8|2157.5|2151.5|2156.3|2150.3|33
1615287900000|2021-03-09 11:05:00|2156.9|2150.9|2157.3|2151.3|2157.8|2151.8|2155.4|2149.4|29
1615288200000|2021-03-09 11:10:00|2157.4|2151.4|2158.3|2152.3|2158.6|2152.6|2157.4|2151.4|23
1615288500000|2021-03-09 11:15:00|2158.5|2152.5|2156.6|2150.6|2158.5|2152.5|2155.5|2149.5|28
1615288800000|2021-03-09 11:20:00|2156.5|2150.5|2158|2152|2158|2152|2156.4|2150.4|36
1615289100000|2021-03-09 11:25:00|2157.9|2151.9|2159.6|2153.6|2159.8|2153.8|2157.9|2151.9|42
1615289400000|2021-03-09 11:30:00|2159.8|2153.8|2161.5|2155.5|2164.3|2158.3|2159.8|2153.8|57
1615289700000|2021-03-09 11:35:00|2161.8|2155.8|2162.1|2156.1|2164.1|2158.1|2161.5|2155.5|45
1615290000000|2021-03-09 11:40:00|2162|2156|2161.8|2155.8|2163.3|2157.3|2160.9|2154.9|42
1615290300000|2021-03-09 11:45:00|2162|2156|2162.5|2156.5|2162.8|2156.8|2161.5|2155.5|24
1615290600000|2021-03-09 11:50:00|2162.8|2156.8|2161.8|2155.8|2163|2157|2161.4|2155.4|43
1615290900000|2021-03-09 11:55:00|2162|2156|2165.1|2159.1|2166.3|2160.3|2161.8|2155.8|51
1615291200000|2021-03-09 12:00:00|2165|2159|2166.8|2160.8|2167.5|2161.5|2164.9|2158.9|38
1615291500000|2021-03-09 12:05:00|2167.1|2161.1|2167.4|2161.4|2170.4|2164.4|2166.8|2160.8|60
1615291800000|2021-03-09 12:10:00|2167.1|2161.1|2168|2162|2168.3|2162.3|2165.4|2159.4|43
1615292100000|2021-03-09 12:15:00|2168.3|2162.3|2167.3|2161.3|2168.5|2162.5|2166.1|2160.1|48
1615292400000|2021-03-09 12:20:00|2167.1|2161.1|2163.9|2157.9|2167.1|2161.1|2163.9|2157.9|68
1615292700000|2021-03-09 12:25:00|2164.1|2158.1|2165.5|2159.5|2166.3|2160.3|2162.5|2156.5|46
1615293000000|2021-03-09 12:30:00|2165.4|2159.4|2163.9|2157.9|2165.5|2159.5|2162.8|2156.8|44
1615293300000|2021-03-09 12:35:00|2164.1|2158.1|2169.3|2163.3|2169.3|2163.3|2163.8|2157.8|45
1615293600000|2021-03-09 12:40:00|2169.4|2163.4|2168|2162|2169.9|2163.9|2167.1|2161.1|54
1615293900000|2021-03-09 12:45:00|2167.8|2161.8|2162.8|2156.8|2169.4|2163.4|2162.8|2156.8|44
1615294200000|2021-03-09 12:50:00|2162.1|2156.1|2162.3|2156.3|2164.4|2158.4|2161.4|2155.4|59
1615294500000|2021-03-09 12:55:00|2162|2156|2158|2152|2163|2157|2157|2151|137
1615294800000|2021-03-09 13:00:00|2157.8|2151.8|2147.8|2141.8|2158.3|2152.3|2147.5|2141.5|269
1615295100000|2021-03-09 13:05:00|2147.6|2141.6|2147.8|2141.8|2150|2144|2146.3|2140.3|158
1615295400000|2021-03-09 13:10:00|2147.5|2141.5|2149.5|2143.5|2149.9|2143.9|2145.3|2139.3|106
1615295700000|2021-03-09 13:15:00|2149.3|2143.3|2146.3|2140.3|2150.4|2144.4|2146|2140|81
1615296000000|2021-03-09 13:20:00|2146.4|2140.4|2145.9|2139.9|2148.4|2142.4|2144.8|2138.8|110
1615296300000|2021-03-09 13:25:00|2145.8|2139.8|2142.4|2136.4|2147.3|2141.3|2142|2136|117
1615296600000|2021-03-09 13:30:00|2142.5|2136.5|2150.8|2144.8|2151.3|2145.3|2142|2136|147
1615296900000|2021-03-09 13:35:00|2150.6|2144.6|2150.3|2144.3|2153.6|2147.6|2148.6|2142.6|123
1615297200000|2021-03-09 13:40:00|2150.5|2144.5|2152.8|2146.8|2154.9|2148.9|2150.4|2144.4|77
1615297500000|2021-03-09 13:45:00|2152.6|2146.6|2155|2149|2155.4|2149.4|2152.1|2146.1|71
1615297800000|2021-03-09 13:50:00|2155.3|2149.3|2159.8|2153.8|2160|2154|2154.8|2148.8|91
1615298100000|2021-03-09 13:55:00|2159.9|2153.9|2159.9|2153.9|2161.4|2155.4|2157|2151|73
1615298400000|2021-03-09 14:00:00|2159.8|2153.8|2156.5|2150.5|2159.8|2153.8|2156.1|2150.1|74
1615298700000|2021-03-09 14:05:00|2156.8|2150.8|2157.8|2151.8|2161.1|2155.1|2156.5|2150.5|90
1615299000000|2021-03-09 14:10:00|2157.9|2151.9|2157.8|2151.8|2159.5|2153.5|2155.5|2149.5|87
1615299300000|2021-03-09 14:15:00|2157.9|2151.9|2156.1|2150.1|2159.5|2153.5|2154.1|2148.1|81
1615299600000|2021-03-09 14:20:00|2156.3|2150.3|2155.3|2149.3|2157.4|2151.4|2154.4|2148.4|67
1615299900000|2021-03-09 14:25:00|2155.4|2149.4|2154.8|2148.8|2157.5|2151.5|2154.3|2148.3|66
1615300200000|2021-03-09 14:30:00|2155|2149|2157.3|2151.3|2158.6|2152.6|2153.6|2147.6|98
1615300500000|2021-03-09 14:35:00|2157|2151|2158.4|2152.4|2159.9|2153.9|2157|2151|71
1615300800000|2021-03-09 14:40:00|2158.5|2152.5|2157.1|2151.1|2159.3|2153.3|2156.8|2150.8|64
1615301100000|2021-03-09 14:45:00|2157.3|2151.3|2157|2151|2158.5|2152.5|2156.1|2150.1|85
1615301400000|2021-03-09 14:50:00|2157.3|2151.3|2157.3|2151.3|2158|2152|2155.9|2149.9|92
1615301700000|2021-03-09 14:55:00|2157.5|2151.5|2157.5|2151.5|2158.6|2152.6|2156.5|2150.5|62
1615302000000|2021-03-09 15:00:00|2157.4|2151.4|2162.4|2156.4|2163|2157|2156.8|2150.8|73
1615302300000|2021-03-09 15:05:00|2162.5|2156.5|2164|2158|2165.9|2159.9|2162.5|2156.5|91
1615302600000|2021-03-09 15:10:00|2164.1|2158.1|2162.9|2156.9|2166|2160|2162.5|2156.5|92
1615302900000|2021-03-09 15:15:00|2163|2157|2159.5|2153.5|2164.3|2158.3|2157.8|2151.8|79
1615303200000|2021-03-09 15:20:00|2159.8|2153.8|2162.8|2156.8|2162.8|2156.8|2159.8|2153.8|60
1615303500000|2021-03-09 15:25:00|2162.6|2156.6|2165|2159|2165.3|2159.3|2162.3|2156.3|44
1615303800000|2021-03-09 15:30:00|2165.3|2159.3|2169|2163|2169|2163|2164.5|2158.5|73
1615304100000|2021-03-09 15:35:00|2169.3|2163.3|2170.5|2164.5|2171.5|2165.5|2169.1|2163.1|68
1615304400000|2021-03-09 15:40:00|2170.9|2164.9|2170.8|2164.8|2171.8|2165.8|2169.6|2163.6|51
1615304700000|2021-03-09 15:45:00|2170.3|2164.3|2166.6|2160.6|2171.3|2165.3|2166.6|2160.6|48
1615305000000|2021-03-09 15:50:00|2166.5|2160.5|2171.3|2165.3|2171.3|2165.3|2166.3|2160.3|59
1615305300000|2021-03-09 15:55:00|2170.9|2164.9|2171|2165|2171.8|2165.8|2169.5|2163.5|65
1615305600000|2021-03-09 16:00:00|2170.8|2164.8|2168.6|2162.6|2170.9|2164.9|2168.3|2162.3|40
1615305900000|2021-03-09 16:05:00|2168.8|2162.8|2170|2164|2170.3|2164.3|2168.5|2162.5|27
1615306200000|2021-03-09 16:10:00|2170.3|2164.3|2171.4|2165.4|2171.5|2165.5|2168.9|2162.9|25
1615306500000|2021-03-09 16:15:00|2171.6|2165.6|2167.1|2161.1|2171.8|2165.8|2167.1|2161.1|26
1615306800000|2021-03-09 16:20:00|2167.4|2161.4|2165.4|2159.4|2169.4|2163.4|2165.3|2159.3|31
1615307100000|2021-03-09 16:25:00|2165.6|2159.6|2165.6|2159.6|2168.8|2162.8|2165.4|2159.4|48
1615307400000|2021-03-09 16:30:00|2165.5|2159.5|2169.5|2163.5|2173.3|2167.3|2165.5|2159.5|195
1615307700000|2021-03-09 16:35:00|2169.8|2163.8|2170.5|2164.5|2170.8|2164.8|2169.1|2163.1|39
1615308000000|2021-03-09 16:40:00|2170.3|2164.3|2170.6|2164.6|2171.1|2165.1|2170.3|2164.3|23
1615308300000|2021-03-09 16:45:00|2170.5|2164.5|2168.8|2162.8|2170.8|2164.8|2168.1|2162.1|35
1615308600000|2021-03-09 16:50:00|2168.4|2162.4|2170.8|2164.8|2171.1|2165.1|2168.3|2162.3|23
1615308900000|2021-03-09 16:55:00|2171|2165|2168.9|2162.9|2171.4|2165.4|2168.5|2162.5|18
1615309200000|2021-03-09 17:00:00|2169|2163|2170.9|2164.9|2170.9|2164.9|2169|2163|8
1615309500000|2021-03-09 17:05:00|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|4
1615309800000|2021-03-09 17:10:00|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.6|2166.6|2
1615310100000|2021-03-09 17:15:00|2172.9|2166.9|2175.5|2169.5|2175.8|2169.8|2172.9|2166.9|8
1615310400000|2021-03-09 17:20:00|2175.3|2169.3|2172.8|2166.8|2175.3|2169.3|2172.8|2166.8|17
1615310700000|2021-03-09 17:25:00|2173|2167|2174|2168|2174|2168|2173|2167|22
1615311000000|2021-03-09 17:30:00|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.8|2167.8|2
1615311300000|2021-03-09 17:35:00|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171|2165|11
1615311600000|2021-03-09 17:40:00|2171.9|2165.9|2172.6|2166.6|2172.6|2166.6|2171.9|2165.9|4
1615311900000|2021-03-09 17:45:00|2172.8|2166.8|2171|2165|2172.9|2166.9|2170.5|2164.5|14
1615312200000|2021-03-09 17:50:00|2171.3|2165.3|2172.4|2166.4|2172.5|2166.5|2171.3|2165.3|5
1615312500000|2021-03-09 17:55:00|2172.3|2166.3|2170.4|2164.4|2172.3|2166.3|2170.4|2164.4|7
1615338000000|2021-03-10 01:00:00|2173|2167|2175.5|2169.5|2175.8|2169.8|2173|2167|20
1615338300000|2021-03-10 01:05:00|2175.8|2169.8|2172.6|2166.6|2175.8|2169.8|2171.8|2165.8|45
1615338600000|2021-03-10 01:10:00|2172.8|2166.8|2171.3|2165.3|2173|2167|2170.5|2164.5|28
1615338900000|2021-03-10 01:15:00|2171.4|2165.4|2172.9|2166.9|2172.9|2166.9|2171.4|2165.4|12
1615339200000|2021-03-10 01:20:00|2172.8|2166.8|2172|2166|2172.8|2166.8|2171.5|2165.5|19
1615339500000|2021-03-10 01:25:00|2172.3|2166.3|2172.3|2166.3|2172.5|2166.5|2172|2166|5
1615339800000|2021-03-10 01:30:00|2172|2166|2171|2165|2172|2166|2171|2165|3
1615340100000|2021-03-10 01:35:00|2171.5|2165.5|2170.8|2164.8|2171.8|2165.8|2170.5|2164.5|19
1615340400000|2021-03-10 01:40:00|2171|2165|2172.6|2166.6|2173.3|2167.3|2170.8|2164.8|42
1615340700000|2021-03-10 01:45:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2171.6|2165.6|12
1615341000000|2021-03-10 01:50:00|2172.8|2166.8|2173|2167|2173.3|2167.3|2172.8|2166.8|12
1615341300000|2021-03-10 01:55:00|2172.8|2166.8|2172|2166|2173.1|2167.1|2171.8|2165.8|26
1615341600000|2021-03-10 02:00:00|2172.3|2166.3|2172.3|2166.3|2172.8|2166.8|2171.9|2165.9|13
1615341900000|2021-03-10 02:05:00|2172|2166|2171.6|2165.6|2172|2166|2170.8|2164.8|27
1615342200000|2021-03-10 02:10:00|2171.5|2165.5|2172.3|2166.3|2172.5|2166.5|2171.3|2165.3|17
1615342500000|2021-03-10 02:15:00|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|4
1615342800000|2021-03-10 02:20:00|2171.8|2165.8|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|3
1615343100000|2021-03-10 02:25:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172|2166|4
1615343400000|2021-03-10 02:30:00|2172.5|2166.5|2172.3|2166.3|2173.1|2167.1|2171.8|2165.8|40
1615343700000|2021-03-10 02:35:00|2172.5|2166.5|2172|2166|2173.3|2167.3|2171.5|2165.5|34
1615344000000|2021-03-10 02:40:00|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2170.8|2164.8|63
1615344300000|2021-03-10 02:45:00|2172.5|2166.5|2173.1|2167.1|2173.1|2167.1|2172.5|2166.5|26
1615344600000|2021-03-10 02:50:00|2173|2167|2172|2166|2173|2167|2171.3|2165.3|10
1615344900000|2021-03-10 02:55:00|2171.8|2165.8|2170.8|2164.8|2172|2166|2170.8|2164.8|31
1615345200000|2021-03-10 03:00:00|2170.9|2164.9|2171.3|2165.3|2171.5|2165.5|2170.8|2164.8|16
1615345500000|2021-03-10 03:05:00|2171.8|2165.8|2174.5|2168.5|2175|2169|2171.5|2165.5|32
1615345800000|2021-03-10 03:10:00|2174.8|2168.8|2177|2171|2177.5|2171.5|2174.3|2168.3|52
1615346100000|2021-03-10 03:15:00|2177.3|2171.3|2176|2170|2177.8|2171.8|2175.8|2169.8|103
1615346400000|2021-03-10 03:20:00|2176.3|2170.3|2176.3|2170.3|2177.3|2171.3|2176.3|2170.3|26
1615346700000|2021-03-10 03:25:00|2176|2170|2177.8|2171.8|2178.4|2172.4|2175.1|2169.1|78
1615347000000|2021-03-10 03:30:00|2177.5|2171.5|2176.1|2170.1|2177.5|2171.5|2175.8|2169.8|30
1615347300000|2021-03-10 03:35:00|2176.3|2170.3|2177.5|2171.5|2177.5|2171.5|2176.3|2170.3|9
1615347600000|2021-03-10 03:40:00|2177.3|2171.3|2176.3|2170.3|2177.3|2171.3|2176.3|2170.3|4
1615348800000|2021-03-10 04:00:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1615349400000|2021-03-10 04:10:00|2176|2170|2177.3|2171.3|2177.5|2171.5|2176|2170|5
1615349700000|2021-03-10 04:15:00|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2176.3|2170.3|8
1615350000000|2021-03-10 04:20:00|2177|2171|2177|2171|2177.3|2171.3|2176.8|2170.8|5
1615350300000|2021-03-10 04:25:00|2176.8|2170.8|2177|2171|2177|2171|2176.3|2170.3|7
1615350600000|2021-03-10 04:30:00|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.3|2170.3|8
1615350900000|2021-03-10 04:35:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1615351800000|2021-03-10 04:50:00|2177.8|2171.8|2177.8|2171.8|2178|2172|2177.8|2171.8|3
1615352100000|2021-03-10 04:55:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1615352400000|2021-03-10 05:00:00|2177.8|2171.8|2177|2171|2177.8|2171.8|2175.8|2169.8|18
1615352700000|2021-03-10 05:05:00|2177.1|2171.1|2176|2170|2177.3|2171.3|2175.8|2169.8|12
1615353000000|2021-03-10 05:10:00|2176.3|2170.3|2176.8|2170.8|2176.8|2170.8|2176|2170|7
1615353300000|2021-03-10 05:15:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1615353600000|2021-03-10 05:20:00|2176.6|2170.6|2178.5|2172.5|2178.5|2172.5|2176.6|2170.6|7
1615353900000|2021-03-10 05:25:00|2178|2172|2176.8|2170.8|2178.3|2172.3|2176.3|2170.3|10
1615354200000|2021-03-10 05:30:00|2176.5|2170.5|2178.3|2172.3|2178.5|2172.5|2174.3|2168.3|105
1615354500000|2021-03-10 05:35:00|2179.3|2173.3|2181.3|2175.3|2181.5|2175.5|2179.3|2173.3|43
1615354800000|2021-03-10 05:40:00|2181|2175|2180|2174|2181.9|2175.9|2178.8|2172.8|49
1615355100000|2021-03-10 05:45:00|2179.8|2173.8|2181.5|2175.5|2183.5|2177.5|2179|2173|114
1615355400000|2021-03-10 05:50:00|2181.3|2175.3|2181.3|2175.3|2182.5|2176.5|2179.9|2173.9|107
1615355700000|2021-03-10 05:55:00|2181|2175|2182.3|2176.3|2182.3|2176.3|2180.8|2174.8|50
1615356000000|2021-03-10 06:00:00|2182.5|2176.5|2182|2176|2182.8|2176.8|2181|2175|41
1615356300000|2021-03-10 06:05:00|2182.3|2176.3|2179.5|2173.5|2182.3|2176.3|2178.4|2172.4|36
1615356600000|2021-03-10 06:10:00|2179.8|2173.8|2176.5|2170.5|2180.5|2174.5|2176.5|2170.5|38
1615356900000|2021-03-10 06:15:00|2176.3|2170.3|2175.8|2169.8|2177.6|2171.6|2174.5|2168.5|55
1615357200000|2021-03-10 06:20:00|2176|2170|2175.5|2169.5|2176.3|2170.3|2174.8|2168.8|34
1615357500000|2021-03-10 06:25:00|2175.8|2169.8|2172.8|2166.8|2179.3|2173.3|2172.8|2166.8|78
1615357800000|2021-03-10 06:30:00|2173|2167|2171.6|2165.6|2174|2168|2170.8|2164.8|53
1615358100000|2021-03-10 06:35:00|2171.8|2165.8|2173.8|2167.8|2175|2169|2171.8|2165.8|66
1615358400000|2021-03-10 06:40:00|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2171.8|2165.8|33
1615358700000|2021-03-10 06:45:00|2172.8|2166.8|2173.8|2167.8|2176|2170|2172.5|2166.5|68
1615359000000|2021-03-10 06:50:00|2173.5|2167.5|2176.5|2170.5|2176.8|2170.8|2173|2167|54
1615359300000|2021-03-10 06:55:00|2176.6|2170.6|2171.5|2165.5|2176.8|2170.8|2171.5|2165.5|50
1615359600000|2021-03-10 07:00:00|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2170.5|2164.5|23
1615359900000|2021-03-10 07:05:00|2172.3|2166.3|2173|2167|2174|2168|2170.3|2164.3|36
1615360200000|2021-03-10 07:10:00|2174.5|2168.5|2173|2167|2174.8|2168.8|2171.8|2165.8|41
1615360500000|2021-03-10 07:15:00|2173.3|2167.3|2174.8|2168.8|2174.8|2168.8|2173.3|2167.3|18
1615360800000|2021-03-10 07:20:00|2174|2168|2174.6|2168.6|2174.6|2168.6|2173.3|2167.3|10
1615361100000|2021-03-10 07:25:00|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.3|2168.3|11
1615361400000|2021-03-10 07:30:00|2174.5|2168.5|2175.8|2169.8|2176|2170|2174.5|2168.5|25
1615361700000|2021-03-10 07:35:00|2175.3|2169.3|2175.5|2169.5|2176|2170|2175|2169|10
1615362000000|2021-03-10 07:40:00|2175.3|2169.3|2176|2170|2176|2170|2174.5|2168.5|15
1615362300000|2021-03-10 07:45:00|2176.3|2170.3|2176.8|2170.8|2177|2171|2175|2169|14
1615362600000|2021-03-10 07:50:00|2176.5|2170.5|2173.8|2167.8|2176.5|2170.5|2173.8|2167.8|19
1615362900000|2021-03-10 07:55:00|2173.6|2167.6|2170.9|2164.9|2173.8|2167.8|2170.9|2164.9|37
1615363200000|2021-03-10 08:00:00|2170.8|2164.8|2175|2169|2175.3|2169.3|2170.4|2164.4|67
1615363500000|2021-03-10 08:05:00|2174.9|2168.9|2174.8|2168.8|2176|2170|2172.8|2166.8|77
1615363800000|2021-03-10 08:10:00|2174.5|2168.5|2171.5|2165.5|2174.6|2168.6|2171.3|2165.3|51
1615364100000|2021-03-10 08:15:00|2171.8|2165.8|2174.8|2168.8|2174.8|2168.8|2170.9|2164.9|46
1615364400000|2021-03-10 08:20:00|2173.9|2167.9|2173.8|2167.8|2174.3|2168.3|2171.3|2165.3|56
1615364700000|2021-03-10 08:25:00|2172.9|2166.9|2176|2170|2176.3|2170.3|2172.3|2166.3|62
1615365000000|2021-03-10 08:30:00|2176.3|2170.3|2178.8|2172.8|2181.8|2175.8|2176.3|2170.3|92
1615365300000|2021-03-10 08:35:00|2179|2173|2179.6|2173.6|2180.4|2174.4|2178.6|2172.6|45
1615365600000|2021-03-10 08:40:00|2180.3|2174.3|2181.8|2175.8|2181.8|2175.8|2179.9|2173.9|33
1615365900000|2021-03-10 08:45:00|2181.5|2175.5|2180.4|2174.4|2181.8|2175.8|2180.4|2174.4|29
1615366200000|2021-03-10 08:50:00|2180.1|2174.1|2178.9|2172.9|2180.9|2174.9|2178.4|2172.4|34
1615366500000|2021-03-10 08:55:00|2178.6|2172.6|2181.3|2175.3|2181.3|2175.3|2178.3|2172.3|21
1615366800000|2021-03-10 09:00:00|2181.1|2175.1|2181.3|2175.3|2181.8|2175.8|2180.9|2174.9|24
1615367100000|2021-03-10 09:05:00|2181.1|2175.1|2181.3|2175.3|2181.5|2175.5|2180.9|2174.9|9
1615367400000|2021-03-10 09:10:00|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.8|2174.8|5
1615367700000|2021-03-10 09:15:00|2182|2176|2186.8|2180.8|2187.3|2181.3|2182|2176|39
1615368000000|2021-03-10 09:20:00|2186.6|2180.6|2186.5|2180.5|2187.9|2181.9|2186.4|2180.4|18
1615368300000|2021-03-10 09:25:00|2186.4|2180.4|2184.3|2178.3|2186.6|2180.6|2183.8|2177.8|42
1615368600000|2021-03-10 09:30:00|2184.4|2178.4|2187.1|2181.1|2187.3|2181.3|2184.3|2178.3|37
1615368900000|2021-03-10 09:35:00|2186.9|2180.9|2188|2182|2188.1|2182.1|2186.9|2180.9|15
1615369200000|2021-03-10 09:40:00|2187.9|2181.9|2185.8|2179.8|2188|2182|2184.9|2178.9|38
1615369500000|2021-03-10 09:45:00|2185.6|2179.6|2186|2180|2186|2180|2183.4|2177.4|39
1615369800000|2021-03-10 09:50:00|2185.9|2179.9|2185.8|2179.8|2185.9|2179.9|2185.3|2179.3|11
1615370100000|2021-03-10 09:55:00|2185.9|2179.9|2185.3|2179.3|2186|2180|2185|2179|18
1615370400000|2021-03-10 10:00:00|2185.5|2179.5|2185.9|2179.9|2186|2180|2184.8|2178.8|35
1615370700000|2021-03-10 10:05:00|2185.8|2179.8|2184.8|2178.8|2185.8|2179.8|2184.8|2178.8|16
1615371000000|2021-03-10 10:10:00|2184.5|2178.5|2183.1|2177.1|2185.3|2179.3|2183.1|2177.1|29
1615371300000|2021-03-10 10:15:00|2183.3|2177.3|2183.3|2177.3|2183.6|2177.6|2182.5|2176.5|18
1615371600000|2021-03-10 10:20:00|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2182.5|2176.5|12
1615371900000|2021-03-10 10:25:00|2183.3|2177.3|2180.8|2174.8|2183.3|2177.3|2180.5|2174.5|13
1615372200000|2021-03-10 10:30:00|2180.9|2174.9|2181.3|2175.3|2181.4|2175.4|2179.5|2173.5|25
1615372500000|2021-03-10 10:35:00|2180.9|2174.9|2179.8|2173.8|2181|2175|2179.4|2173.4|25
1615372800000|2021-03-10 10:40:00|2179.6|2173.6|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|21
1615373100000|2021-03-10 10:45:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2179.3|2173.3|8
1615373400000|2021-03-10 10:50:00|2180.4|2174.4|2178.8|2172.8|2180.4|2174.4|2178|2172|18
1615373700000|2021-03-10 10:55:00|2178.5|2172.5|2179.8|2173.8|2179.8|2173.8|2178.3|2172.3|7
1615374000000|2021-03-10 11:00:00|2179.9|2173.9|2180|2174|2180|2174|2179.8|2173.8|4
1615374300000|2021-03-10 11:05:00|2179.9|2173.9|2177.8|2171.8|2179.9|2173.9|2177.5|2171.5|15
1615374600000|2021-03-10 11:10:00|2177.5|2171.5|2176.3|2170.3|2177.5|2171.5|2176.3|2170.3|12
1615374900000|2021-03-10 11:15:00|2176.1|2170.1|2176.4|2170.4|2176.8|2170.8|2176.1|2170.1|10
1615375200000|2021-03-10 11:20:00|2176.3|2170.3|2176.6|2170.6|2176.8|2170.8|2176.1|2170.1|8
1615375500000|2021-03-10 11:25:00|2176.4|2170.4|2176.8|2170.8|2176.8|2170.8|2175.8|2169.8|10
1615375800000|2021-03-10 11:30:00|2176.3|2170.3|2173.8|2167.8|2176.3|2170.3|2173.3|2167.3|32
1615376100000|2021-03-10 11:35:00|2174.1|2168.1|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|14
1615376400000|2021-03-10 11:40:00|2174.5|2168.5|2170.8|2164.8|2174.5|2168.5|2170.5|2164.5|21
1615376700000|2021-03-10 11:45:00|2170.6|2164.6|2171.3|2165.3|2171.6|2165.6|2170.5|2164.5|22
1615377000000|2021-03-10 11:50:00|2171.4|2165.4|2171.3|2165.3|2172.3|2166.3|2170.9|2164.9|21
1615377300000|2021-03-10 11:55:00|2171.1|2165.1|2171.8|2165.8|2171.8|2165.8|2169.5|2163.5|35
1615377600000|2021-03-10 12:00:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2170.8|2164.8|24
1615377900000|2021-03-10 12:05:00|2171.5|2165.5|2172|2166|2172.1|2166.1|2170.8|2164.8|25
1615378200000|2021-03-10 12:10:00|2171.9|2165.9|2175|2169|2175.5|2169.5|2171.9|2165.9|37
1615378500000|2021-03-10 12:15:00|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2174|2168|22
1615378800000|2021-03-10 12:20:00|2174.3|2168.3|2174.3|2168.3|2174.8|2168.8|2172.6|2166.6|18
1615379100000|2021-03-10 12:25:00|2174.8|2168.8|2174|2168|2174.9|2168.9|2174|2168|11
1615379400000|2021-03-10 12:30:00|2173.8|2167.8|2173.5|2167.5|2174.5|2168.5|2173.1|2167.1|18
1615379700000|2021-03-10 12:35:00|2173.8|2167.8|2175.6|2169.6|2175.6|2169.6|2173.8|2167.8|26
1615380000000|2021-03-10 12:40:00|2175.8|2169.8|2175.3|2169.3|2177.1|2171.1|2175.3|2169.3|19
1615380300000|2021-03-10 12:45:00|2175.1|2169.1|2174|2168|2175.1|2169.1|2172.9|2166.9|37
1615380600000|2021-03-10 12:50:00|2174.3|2168.3|2175.5|2169.5|2175.5|2169.5|2172.6|2166.6|35
1615380900000|2021-03-10 12:55:00|2175.4|2169.4|2172.1|2166.1|2176.8|2170.8|2170.3|2164.3|115
1615381200000|2021-03-10 13:00:00|2171.5|2165.5|2174.8|2168.8|2175.3|2169.3|2171.4|2165.4|117
1615381500000|2021-03-10 13:05:00|2175|2169|2177|2171|2177.3|2171.3|2173.5|2167.5|112
1615381800000|2021-03-10 13:10:00|2176.8|2170.8|2176.8|2170.8|2177|2171|2174|2168|79
1615382100000|2021-03-10 13:15:00|2176.9|2170.9|2176.3|2170.3|2177|2171|2175.8|2169.8|39
1615382400000|2021-03-10 13:20:00|2176|2170|2175.3|2169.3|2176.5|2170.5|2174.5|2168.5|64
1615382700000|2021-03-10 13:25:00|2174.6|2168.6|2172.8|2166.8|2175.3|2169.3|2172.1|2166.1|70
1615383000000|2021-03-10 13:30:00|2173.3|2167.3|2180.5|2174.5|2181.6|2175.6|2173.3|2167.3|139
1615383300000|2021-03-10 13:35:00|2180.8|2174.8|2180.3|2174.3|2181.6|2175.6|2177.6|2171.6|106
1615383600000|2021-03-10 13:40:00|2180.5|2174.5|2176.3|2170.3|2180.5|2174.5|2175.8|2169.8|76
1615383900000|2021-03-10 13:45:00|2176.5|2170.5|2176.5|2170.5|2177.8|2171.8|2176.3|2170.3|56
1615384200000|2021-03-10 13:50:00|2176.6|2170.6|2179.1|2173.1|2180.3|2174.3|2176.6|2170.6|72
1615384500000|2021-03-10 13:55:00|2178.9|2172.9|2179.8|2173.8|2181.1|2175.1|2178.5|2172.5|58
1615384800000|2021-03-10 14:00:00|2179.5|2173.5|2180.1|2174.1|2180.3|2174.3|2178|2172|72
1615385100000|2021-03-10 14:05:00|2180.5|2174.5|2179.9|2173.9|2180.8|2174.8|2179.6|2173.6|57
1615385400000|2021-03-10 14:10:00|2180.1|2174.1|2182.8|2176.8|2184.3|2178.3|2179.4|2173.4|57
1615385700000|2021-03-10 14:15:00|2182.5|2176.5|2180.5|2174.5|2183.5|2177.5|2180.5|2174.5|50
1615386000000|2021-03-10 14:20:00|2180.3|2174.3|2178.1|2172.1|2180.8|2174.8|2178.1|2172.1|60
1615386300000|2021-03-10 14:25:00|2177.8|2171.8|2179.8|2173.8|2180.8|2174.8|2177.6|2171.6|61
1615386600000|2021-03-10 14:30:00|2179.5|2173.5|2178.3|2172.3|2179.5|2173.5|2176|2170|109
1615386900000|2021-03-10 14:35:00|2178|2172|2178.9|2172.9|2180.5|2174.5|2177.3|2171.3|114
1615387200000|2021-03-10 14:40:00|2179|2173|2178.6|2172.6|2180.8|2174.8|2178.6|2172.6|64
1615387500000|2021-03-10 14:45:00|2178.5|2172.5|2176.8|2170.8|2178.6|2172.6|2176.8|2170.8|68
1615387800000|2021-03-10 14:50:00|2177|2171|2176.9|2170.9|2178.4|2172.4|2176.6|2170.6|67
1615388100000|2021-03-10 14:55:00|2177.1|2171.1|2176.5|2170.5|2177.3|2171.3|2176.5|2170.5|40
1615388400000|2021-03-10 15:00:00|2176.6|2170.6|2171.9|2165.9|2177|2171|2170.3|2164.3|91
1615388700000|2021-03-10 15:05:00|2171.8|2165.8|2176.8|2170.8|2178.9|2172.9|2171.8|2165.8|104
1615389000000|2021-03-10 15:10:00|2176.5|2170.5|2174.3|2168.3|2178.3|2172.3|2174.1|2168.1|57
1615389300000|2021-03-10 15:15:00|2174.5|2168.5|2173.9|2167.9|2174.8|2168.8|2172.3|2166.3|49
1615389600000|2021-03-10 15:20:00|2173.5|2167.5|2170.3|2164.3|2173.5|2167.5|2170.3|2164.3|48
1615389900000|2021-03-10 15:25:00|2170.1|2164.1|2170.6|2164.6|2171.9|2165.9|2170.1|2164.1|50
1615390200000|2021-03-10 15:30:00|2170.8|2164.8|2172.3|2166.3|2172.4|2166.4|2170.6|2164.6|58
1615390500000|2021-03-10 15:35:00|2172|2166|2173.3|2167.3|2175.3|2169.3|2171.8|2165.8|91
1615390800000|2021-03-10 15:40:00|2173|2167|2174.3|2168.3|2174.9|2168.9|2172.8|2166.8|42
1615391100000|2021-03-10 15:45:00|2174.8|2168.8|2174.3|2168.3|2176.3|2170.3|2172.8|2166.8|65
1615391400000|2021-03-10 15:50:00|2174.1|2168.1|2171.8|2165.8|2174.1|2168.1|2171.3|2165.3|46
1615391700000|2021-03-10 15:55:00|2171.5|2165.5|2172.8|2166.8|2173.3|2167.3|2171.4|2165.4|39
1615392000000|2021-03-10 16:00:00|2173|2167|2172.8|2166.8|2174.5|2168.5|2171.5|2165.5|49
1615392300000|2021-03-10 16:05:00|2172.9|2166.9|2175.3|2169.3|2175.3|2169.3|2172.9|2166.9|42
1615392600000|2021-03-10 16:10:00|2175.4|2169.4|2179.3|2173.3|2179.3|2173.3|2175.4|2169.4|42
1615392900000|2021-03-10 16:15:00|2178.6|2172.6|2174.3|2168.3|2178.6|2172.6|2172.5|2166.5|56
1615393200000|2021-03-10 16:20:00|2174.5|2168.5|2175|2169|2176.6|2170.6|2173.4|2167.4|56
1615393500000|2021-03-10 16:25:00|2175.1|2169.1|2174.1|2168.1|2175.3|2169.3|2173.3|2167.3|60
1615393800000|2021-03-10 16:30:00|2174.3|2168.3|2170.8|2164.8|2174.9|2168.9|2169.5|2163.5|186
1615394100000|2021-03-10 16:35:00|2170.6|2164.6|2173.5|2167.5|2173.5|2167.5|2170.6|2164.6|31
1615394400000|2021-03-10 16:40:00|2173.6|2167.6|2172.8|2166.8|2173.8|2167.8|2171.8|2165.8|79
1615394700000|2021-03-10 16:45:00|2172.5|2166.5|2172.8|2166.8|2173.3|2167.3|2172|2166|15
1615395000000|2021-03-10 16:50:00|2173|2167|2174.1|2168.1|2174.6|2168.6|2172.5|2166.5|28
1615395300000|2021-03-10 16:55:00|2173.9|2167.9|2172.3|2166.3|2173.9|2167.9|2171.8|2165.8|30
1615395600000|2021-03-10 17:00:00|2172.4|2166.4|2171.3|2165.3|2172.4|2166.4|2171|2165|15
1615395900000|2021-03-10 17:05:00|2171.1|2165.1|2170.8|2164.8|2171.3|2165.3|2170.5|2164.5|10
1615396200000|2021-03-10 17:10:00|2170.1|2164.1|2169.9|2163.9|2170.8|2164.8|2169.8|2163.8|13
1615396500000|2021-03-10 17:15:00|2169.8|2163.8|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|19
1615396800000|2021-03-10 17:20:00|2171.1|2165.1|2172|2166|2173.1|2167.1|2171.1|2165.1|14
1615397100000|2021-03-10 17:25:00|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.3|2165.3|8
1615397400000|2021-03-10 17:30:00|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2171.6|2165.6|20
1615397700000|2021-03-10 17:35:00|2173|2167|2173.8|2167.8|2174|2168|2173|2167|34
1615398000000|2021-03-10 17:40:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2172.9|2166.9|6
1615398300000|2021-03-10 17:45:00|2173.8|2167.8|2172.5|2166.5|2173.9|2167.9|2171.9|2165.9|10
1615398600000|2021-03-10 17:50:00|2172.8|2166.8|2169.8|2163.8|2173.5|2167.5|2168.9|2162.9|16
1615398900000|2021-03-10 17:55:00|2169.9|2163.9|2168.3|2162.3|2169.9|2163.9|2167.9|2161.9|10
1615424400000|2021-03-11 01:00:00|2176.5|2170.5|2173.5|2167.5|2176.5|2170.5|2172.1|2166.1|18
1615424700000|2021-03-11 01:05:00|2173.6|2167.6|2175.5|2169.5|2175.5|2169.5|2173.6|2167.6|11
1615425000000|2021-03-11 01:10:00|2175.8|2169.8|2178.1|2172.1|2178.3|2172.3|2175.8|2169.8|19
1615425300000|2021-03-11 01:15:00|2178|2172|2176.1|2170.1|2178|2172|2173.3|2167.3|40
1615425600000|2021-03-11 01:20:00|2176|2170|2176.3|2170.3|2176.3|2170.3|2172.6|2166.6|138
1615425900000|2021-03-11 01:25:00|2175.8|2169.8|2175.4|2169.4|2175.8|2169.8|2173.3|2167.3|92
1615426200000|2021-03-11 01:30:00|2175.3|2169.3|2174.4|2168.4|2176.3|2170.3|2172.5|2166.5|78
1615426500000|2021-03-11 01:35:00|2174.3|2168.3|2175.3|2169.3|2176.5|2170.5|2173.6|2167.6|73
1615426800000|2021-03-11 01:40:00|2175.5|2169.5|2176.6|2170.6|2178.5|2172.5|2175.3|2169.3|45
1615427100000|2021-03-11 01:45:00|2176.8|2170.8|2179.8|2173.8|2179.8|2173.8|2176.8|2170.8|33
1615427400000|2021-03-11 01:50:00|2180|2174|2179.8|2173.8|2180.3|2174.3|2177.8|2171.8|81
1615427700000|2021-03-11 01:55:00|2180|2174|2182|2176|2182.5|2176.5|2179.5|2173.5|69
1615428000000|2021-03-11 02:00:00|2182.3|2176.3|2182.8|2176.8|2187|2181|2182.3|2176.3|129
1615428300000|2021-03-11 02:05:00|2183|2177|2184.5|2178.5|2184.8|2178.8|2181.8|2175.8|70
1615428600000|2021-03-11 02:10:00|2184.8|2178.8|2183.8|2177.8|2186|2180|2183.3|2177.3|57
1615428900000|2021-03-11 02:15:00|2184|2178|2185.1|2179.1|2185.1|2179.1|2184|2178|7
1615429200000|2021-03-11 02:20:00|2185.3|2179.3|2185.6|2179.6|2186.1|2180.1|2185.3|2179.3|12
1615429500000|2021-03-11 02:25:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.8|2179.8|2
1615429800000|2021-03-11 02:30:00|2186.4|2180.4|2186.4|2180.4|2187|2181|2185.5|2179.5|35
1615430100000|2021-03-11 02:35:00|2186.6|2180.6|2185.8|2179.8|2186.8|2180.8|2183|2177|43
1615430400000|2021-03-11 02:40:00|2185.5|2179.5|2183.8|2177.8|2186|2180|2183.5|2177.5|23
1615430700000|2021-03-11 02:45:00|2184|2178|2182|2176|2184.8|2178.8|2181.9|2175.9|79
1615431000000|2021-03-11 02:50:00|2182.3|2176.3|2177|2171|2183.9|2177.9|2175.8|2169.8|93
1615431300000|2021-03-11 02:55:00|2176.8|2170.8|2179.5|2173.5|2180.5|2174.5|2176.3|2170.3|36
1615431600000|2021-03-11 03:00:00|2176.1|2170.1|2176.8|2170.8|2179.5|2173.5|2172.5|2166.5|71
1615431900000|2021-03-11 03:05:00|2177|2171|2176.3|2170.3|2179.3|2173.3|2174|2168|65
1615432200000|2021-03-11 03:10:00|2176|2170|2177.3|2171.3|2177.3|2171.3|2174.8|2168.8|32
1615432500000|2021-03-11 03:15:00|2177.5|2171.5|2178|2172|2179.3|2173.3|2176.8|2170.8|27
1615432800000|2021-03-11 03:20:00|2178.3|2172.3|2181.5|2175.5|2182|2176|2177.6|2171.6|53
1615433100000|2021-03-11 03:25:00|2181.8|2175.8|2183.6|2177.6|2184|2178|2181.5|2175.5|25
1615433400000|2021-03-11 03:30:00|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2183.3|2177.3|6
1615434300000|2021-03-11 03:45:00|2183|2177|2178|2172|2183|2177|2178|2172|9
1615434600000|2021-03-11 03:50:00|2178.3|2172.3|2176.5|2170.5|2178.3|2172.3|2176.5|2170.5|11
1615434900000|2021-03-11 03:55:00|2176.4|2170.4|2176.4|2170.4|2176.5|2170.5|2176.3|2170.3|4
1615435200000|2021-03-11 04:00:00|2176.3|2170.3|2176.5|2170.5|2176.8|2170.8|2175.6|2169.6|9
1615435500000|2021-03-11 04:05:00|2176.6|2170.6|2178|2172|2178.1|2172.1|2176.6|2170.6|6
1615435800000|2021-03-11 04:10:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|4
1615436100000|2021-03-11 04:15:00|2178.8|2172.8|2180.5|2174.5|2180.8|2174.8|2178.8|2172.8|11
1615436400000|2021-03-11 04:20:00|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1615436700000|2021-03-11 04:25:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|5
1615437000000|2021-03-11 04:30:00|2180.6|2174.6|2181.8|2175.8|2181.8|2175.8|2180.6|2174.6|2
1615437300000|2021-03-11 04:35:00|2181.9|2175.9|2181.9|2175.9|2182|2176|2181.9|2175.9|3
1615437600000|2021-03-11 04:40:00|2181.8|2175.8|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|8
1615437900000|2021-03-11 04:45:00|2182.3|2176.3|2181.8|2175.8|2182.5|2176.5|2181.8|2175.8|6
1615438200000|2021-03-11 04:50:00|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1615438500000|2021-03-11 04:55:00|2181.6|2175.6|2182.3|2176.3|2182.5|2176.5|2181|2175|7
1615438800000|2021-03-11 05:00:00|2182|2176|2181.5|2175.5|2182|2176|2181.3|2175.3|8
1615439400000|2021-03-11 05:10:00|2181|2175|2178.8|2172.8|2181|2175|2178.3|2172.3|10
1615439700000|2021-03-11 05:15:00|2178.5|2172.5|2180.6|2174.6|2180.6|2174.6|2178.5|2172.5|10
1615440000000|2021-03-11 05:20:00|2180.9|2174.9|2180.5|2174.5|2181|2175|2180.5|2174.5|5
1615440600000|2021-03-11 05:30:00|2180.8|2174.8|2184.3|2178.3|2185.1|2179.1|2180.8|2174.8|127
1615440900000|2021-03-11 05:35:00|2184.8|2178.8|2184|2178|2185|2179|2182.3|2176.3|85
1615441200000|2021-03-11 05:40:00|2184.3|2178.3|2183.3|2177.3|2184.5|2178.5|2183|2177|61
1615441500000|2021-03-11 05:45:00|2182.8|2176.8|2182.5|2176.5|2185.3|2179.3|2182|2176|88
1615441800000|2021-03-11 05:50:00|2182.8|2176.8|2182.6|2176.6|2183.5|2177.5|2182.1|2176.1|85
1615442100000|2021-03-11 05:55:00|2182.4|2176.4|2185.8|2179.8|2186.3|2180.3|2182.4|2176.4|140
1615442400000|2021-03-11 06:00:00|2186|2180|2185|2179|2187.3|2181.3|2182.9|2176.9|93
1615442700000|2021-03-11 06:05:00|2185.6|2179.6|2187.3|2181.3|2187.3|2181.3|2183.8|2177.8|85
1615443000000|2021-03-11 06:10:00|2187.5|2181.5|2188.8|2182.8|2192.3|2186.3|2186|2180|152
1615443300000|2021-03-11 06:15:00|2188.5|2182.5|2191.3|2185.3|2191.6|2185.6|2187.5|2181.5|78
1615443600000|2021-03-11 06:20:00|2191.4|2185.4|2195.3|2189.3|2195.3|2189.3|2191.4|2185.4|54
1615443900000|2021-03-11 06:25:00|2194.6|2188.6|2195.5|2189.5|2195.5|2189.5|2191.5|2185.5|70
1615444200000|2021-03-11 06:30:00|2195.8|2189.8|2199|2193|2199|2193|2194.8|2188.8|53
1615444500000|2021-03-11 06:35:00|2199.3|2193.3|2198.5|2192.5|2201|2195|2196.8|2190.8|117
1615444800000|2021-03-11 06:40:00|2198.3|2192.3|2200.5|2194.5|2201.3|2195.3|2197.3|2191.3|77
1615445100000|2021-03-11 06:45:00|2200.4|2194.4|2199.8|2193.8|2201|2195|2198.5|2192.5|100
1615445400000|2021-03-11 06:50:00|2200|2194|2194.8|2188.8|2200|2194|2194.8|2188.8|107
1615445700000|2021-03-11 06:55:00|2195|2189|2193.3|2187.3|2195|2189|2191.6|2185.6|113
1615446000000|2021-03-11 07:00:00|2192.9|2186.9|2190|2184|2192.9|2186.9|2189.9|2183.9|34
1615446300000|2021-03-11 07:05:00|2190.3|2184.3|2191.5|2185.5|2192.1|2186.1|2189.5|2183.5|32
1615446600000|2021-03-11 07:10:00|2191.8|2185.8|2191.5|2185.5|2192.3|2186.3|2191.4|2185.4|16
1615446900000|2021-03-11 07:15:00|2191.8|2185.8|2189.5|2183.5|2191.8|2185.8|2189.5|2183.5|15
1615447200000|2021-03-11 07:20:00|2189.4|2183.4|2189|2183|2189.4|2183.4|2187.3|2181.3|27
1615447500000|2021-03-11 07:25:00|2189.3|2183.3|2190|2184|2190|2184|2189.3|2183.3|7
1615447800000|2021-03-11 07:30:00|2189.8|2183.8|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|6
1615448100000|2021-03-11 07:35:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1615448400000|2021-03-11 07:40:00|2191.5|2185.5|2191.3|2185.3|2192.3|2186.3|2191.3|2185.3|6
1615448700000|2021-03-11 07:45:00|2188.8|2182.8|2187.5|2181.5|2188.8|2182.8|2187.4|2181.4|20
1615449000000|2021-03-11 07:50:00|2188.3|2182.3|2187.5|2181.5|2188.5|2182.5|2187.5|2181.5|8
1615449300000|2021-03-11 07:55:00|2187.8|2181.8|2189.1|2183.1|2189.5|2183.5|2187.8|2181.8|18
1615449600000|2021-03-11 08:00:00|2189|2183|2185.5|2179.5|2189.4|2183.4|2184.8|2178.8|60
1615449900000|2021-03-11 08:05:00|2185.3|2179.3|2186.5|2180.5|2186.5|2180.5|2183|2177|39
1615450200000|2021-03-11 08:10:00|2186.6|2180.6|2185.5|2179.5|2186.9|2180.9|2185.3|2179.3|37
1615450500000|2021-03-11 08:15:00|2185.8|2179.8|2184.1|2178.1|2186.5|2180.5|2182.3|2176.3|54
1615450800000|2021-03-11 08:20:00|2184.3|2178.3|2187.3|2181.3|2188.4|2182.4|2184.3|2178.3|38
1615451100000|2021-03-11 08:25:00|2187.5|2181.5|2186.3|2180.3|2189.5|2183.5|2186.1|2180.1|54
1615451400000|2021-03-11 08:30:00|2186|2180|2185|2179|2189.1|2183.1|2183.5|2177.5|107
1615451700000|2021-03-11 08:35:00|2185.1|2179.1|2182.8|2176.8|2185.4|2179.4|2181.4|2175.4|49
1615452000000|2021-03-11 08:40:00|2182.5|2176.5|2180.6|2174.6|2183.8|2177.8|2180.3|2174.3|41
1615452300000|2021-03-11 08:45:00|2180.8|2174.8|2182.1|2176.1|2182.1|2176.1|2179.8|2173.8|36
1615452600000|2021-03-11 08:50:00|2182.4|2176.4|2184|2178|2184.3|2178.3|2181.5|2175.5|54
1615452900000|2021-03-11 08:55:00|2183.8|2177.8|2176.3|2170.3|2184.1|2178.1|2176|2170|64
1615453200000|2021-03-11 09:00:00|2176.1|2170.1|2167.1|2161.1|2176.1|2170.1|2160.4|2154.4|166
1615453500000|2021-03-11 09:05:00|2166.9|2160.9|2164.4|2158.4|2167.6|2161.6|2163.4|2157.4|38
1615453800000|2021-03-11 09:10:00|2164.1|2158.1|2164.5|2158.5|2169.4|2163.4|2164.1|2158.1|57
1615454100000|2021-03-11 09:15:00|2164.3|2158.3|2165.8|2159.8|2166.4|2160.4|2164.3|2158.3|34
1615454400000|2021-03-11 09:20:00|2165.6|2159.6|2166.3|2160.3|2166.4|2160.4|2165.3|2159.3|24
1615454700000|2021-03-11 09:25:00|2165.8|2159.8|2167.3|2161.3|2167.4|2161.4|2165.6|2159.6|27
1615455000000|2021-03-11 09:30:00|2167.1|2161.1|2167.5|2161.5|2167.6|2161.6|2165.3|2159.3|99
1615455300000|2021-03-11 09:35:00|2167.3|2161.3|2169.9|2163.9|2170.3|2164.3|2166.8|2160.8|40
1615455600000|2021-03-11 09:40:00|2170.1|2164.1|2173.8|2167.8|2173.8|2167.8|2170.1|2164.1|61
1615455900000|2021-03-11 09:45:00|2174.3|2168.3|2176.3|2170.3|2176.5|2170.5|2173.5|2167.5|48
1615456200000|2021-03-11 09:50:00|2176|2170|2175.6|2169.6|2176|2170|2173.3|2167.3|49
1615456500000|2021-03-11 09:55:00|2175.5|2169.5|2173.5|2167.5|2175.5|2169.5|2172.1|2166.1|31
1615456800000|2021-03-11 10:00:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2172.1|2166.1|34
1615457100000|2021-03-11 10:05:00|2173|2167|2173.3|2167.3|2175.8|2169.8|2171.3|2165.3|56
1615457400000|2021-03-11 10:10:00|2173.5|2167.5|2171.8|2165.8|2174|2168|2171.5|2165.5|44
1615457700000|2021-03-11 10:15:00|2171.5|2165.5|2171.8|2165.8|2172.3|2166.3|2170.8|2164.8|23
1615458000000|2021-03-11 10:20:00|2171.5|2165.5|2171.9|2165.9|2172.5|2166.5|2170.8|2164.8|36
1615458300000|2021-03-11 10:25:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.5|2165.5|15
1615458600000|2021-03-11 10:30:00|2171.5|2165.5|2172.3|2166.3|2172.8|2166.8|2171.3|2165.3|21
1615458900000|2021-03-11 10:35:00|2172.6|2166.6|2176|2170|2176.3|2170.3|2172.5|2166.5|32
1615459200000|2021-03-11 10:40:00|2175.8|2169.8|2174.3|2168.3|2176.8|2170.8|2174.3|2168.3|64
1615459500000|2021-03-11 10:45:00|2174|2168|2174.6|2168.6|2175.3|2169.3|2173|2167|25
1615459800000|2021-03-11 10:50:00|2174.8|2168.8|2177|2171|2178.1|2172.1|2174|2168|33
1615460100000|2021-03-11 10:55:00|2176.8|2170.8|2174|2168|2177.3|2171.3|2174|2168|61
1615460400000|2021-03-11 11:00:00|2173.8|2167.8|2175.5|2169.5|2176.1|2170.1|2173|2167|50
1615460700000|2021-03-11 11:05:00|2175.6|2169.6|2176.3|2170.3|2177|2171|2175.1|2169.1|42
1615461000000|2021-03-11 11:10:00|2176.5|2170.5|2176.8|2170.8|2178.5|2172.5|2176.1|2170.1|42
1615461300000|2021-03-11 11:15:00|2177|2171|2178.9|2172.9|2180.1|2174.1|2176.5|2170.5|57
1615461600000|2021-03-11 11:20:00|2178.8|2172.8|2180|2174|2180.4|2174.4|2178|2172|68
1615461900000|2021-03-11 11:25:00|2179.8|2173.8|2180|2174|2180.4|2174.4|2179.8|2173.8|29
1615462200000|2021-03-11 11:30:00|2179.9|2173.9|2179.6|2173.6|2181.8|2175.8|2179.3|2173.3|69
1615462500000|2021-03-11 11:35:00|2179.8|2173.8|2181|2175|2181.3|2175.3|2178.4|2172.4|63
1615462800000|2021-03-11 11:40:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|51
1615463100000|2021-03-11 11:45:00|2180|2174|2182.9|2176.9|2183|2177|2180|2174|44
1615463400000|2021-03-11 11:50:00|2182.6|2176.6|2182.5|2176.5|2183.8|2177.8|2181.5|2175.5|68
1615463700000|2021-03-11 11:55:00|2182.3|2176.3|2182.6|2176.6|2183|2177|2179.6|2173.6|65
1615464000000|2021-03-11 12:00:00|2182.5|2176.5|2183|2177|2183|2177|2181.5|2175.5|52
1615464300000|2021-03-11 12:05:00|2182.9|2176.9|2181.4|2175.4|2183.4|2177.4|2180.3|2174.3|58
1615464600000|2021-03-11 12:10:00|2181.1|2175.1|2179.3|2173.3|2181.1|2175.1|2178.3|2172.3|34
1615464900000|2021-03-11 12:15:00|2179.4|2173.4|2178.4|2172.4|2179.4|2173.4|2178.1|2172.1|16
1615465200000|2021-03-11 12:20:00|2178.3|2172.3|2180.6|2174.6|2180.6|2174.6|2178.3|2172.3|37
1615465500000|2021-03-11 12:25:00|2181|2175|2181.8|2175.8|2181.9|2175.9|2180.4|2174.4|22
1615465800000|2021-03-11 12:30:00|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2179.8|2173.8|38
1615466100000|2021-03-11 12:35:00|2181.6|2175.6|2180.1|2174.1|2181.6|2175.6|2179.8|2173.8|36
1615466400000|2021-03-11 12:40:00|2180.4|2174.4|2184.8|2178.8|2184.8|2178.8|2180.1|2174.1|32
1615466700000|2021-03-11 12:45:00|2184.5|2178.5|2186.4|2180.4|2187.3|2181.3|2184.1|2178.1|48
1615467000000|2021-03-11 12:50:00|2186|2180|2185.9|2179.9|2186.5|2180.5|2183.8|2177.8|45
1615467300000|2021-03-11 12:55:00|2185.6|2179.6|2183.5|2177.5|2186.4|2180.4|2182.8|2176.8|110
1615467600000|2021-03-11 13:00:00|2183.6|2177.6|2183.8|2177.8|2185|2179|2179.4|2173.4|206
1615467900000|2021-03-11 13:05:00|2183.5|2177.5|2182.1|2176.1|2183.5|2177.5|2180.8|2174.8|111
1615468200000|2021-03-11 13:10:00|2182|2176|2182|2176|2183.3|2177.3|2181.3|2175.3|116
1615468500000|2021-03-11 13:15:00|2182.3|2176.3|2181.8|2175.8|2182.5|2176.5|2181|2175|40
1615468800000|2021-03-11 13:20:00|2181.6|2175.6|2179|2173|2181.6|2175.6|2178.3|2172.3|59
1615469100000|2021-03-11 13:25:00|2179.1|2173.1|2180.5|2174.5|2180.5|2174.5|2178.3|2172.3|30
1615469400000|2021-03-11 13:30:00|2180.4|2174.4|2181.6|2175.6|2183|2177|2179.3|2173.3|90
1615469700000|2021-03-11 13:35:00|2181.9|2175.9|2183.3|2177.3|2183.3|2177.3|2179.5|2173.5|71
1615470000000|2021-03-11 13:40:00|2183.4|2177.4|2183.9|2177.9|2184.6|2178.6|2182.8|2176.8|68
1615470300000|2021-03-11 13:45:00|2183.8|2177.8|2184.4|2178.4|2185|2179|2181.9|2175.9|108
1615470600000|2021-03-11 13:50:00|2184.8|2178.8|2184.5|2178.5|2185|2179|2182.3|2176.3|58
1615470900000|2021-03-11 13:55:00|2184.6|2178.6|2181.3|2175.3|2184.6|2178.6|2180.8|2174.8|60
1615471200000|2021-03-11 14:00:00|2181|2175|2182.6|2176.6|2182.6|2176.6|2180.6|2174.6|46
1615471500000|2021-03-11 14:05:00|2182.8|2176.8|2182.4|2176.4|2184.8|2178.8|2181.3|2175.3|61
1615471800000|2021-03-11 14:10:00|2182.3|2176.3|2181.9|2175.9|2182.4|2176.4|2180.8|2174.8|41
1615472100000|2021-03-11 14:15:00|2181.8|2175.8|2181.4|2175.4|2183.3|2177.3|2180.8|2174.8|51
1615472400000|2021-03-11 14:20:00|2181.6|2175.6|2181|2175|2182.5|2176.5|2180.6|2174.6|28
1615472700000|2021-03-11 14:25:00|2180.5|2174.5|2178.5|2172.5|2180.8|2174.8|2178.5|2172.5|46
1615473000000|2021-03-11 14:30:00|2178.6|2172.6|2178.1|2172.1|2179.5|2173.5|2174.8|2168.8|106
1615473300000|2021-03-11 14:35:00|2178.4|2172.4|2178.3|2172.3|2180.5|2174.5|2178.1|2172.1|75
1615473600000|2021-03-11 14:40:00|2178.4|2172.4|2177.6|2171.6|2180.8|2174.8|2176.9|2170.9|92
1615473900000|2021-03-11 14:45:00|2177.5|2171.5|2180.9|2174.9|2180.9|2174.9|2177.5|2171.5|74
1615474200000|2021-03-11 14:50:00|2181|2175|2184|2178|2184|2178|2180.9|2174.9|37
1615474500000|2021-03-11 14:55:00|2184.3|2178.3|2182.5|2176.5|2185|2179|2182.4|2176.4|45
1615474800000|2021-03-11 15:00:00|2182.8|2176.8|2182.9|2176.9|2184.5|2178.5|2182.4|2176.4|54
1615475100000|2021-03-11 15:05:00|2183|2177|2180.3|2174.3|2183|2177|2180|2174|40
1615475400000|2021-03-11 15:10:00|2180.5|2174.5|2178.5|2172.5|2180.9|2174.9|2178.5|2172.5|54
1615475700000|2021-03-11 15:15:00|2178.6|2172.6|2176.5|2170.5|2180.5|2174.5|2175.8|2169.8|58
1615476000000|2021-03-11 15:20:00|2176.8|2170.8|2176.3|2170.3|2177.9|2171.9|2175.9|2169.9|37
1615476300000|2021-03-11 15:25:00|2176.5|2170.5|2180.5|2174.5|2180.8|2174.8|2176.5|2170.5|38
1615476600000|2021-03-11 15:30:00|2180.8|2174.8|2181|2175|2181.5|2175.5|2180.5|2174.5|40
1615476900000|2021-03-11 15:35:00|2181.3|2175.3|2180.9|2174.9|2181.8|2175.8|2180.6|2174.6|52
1615477200000|2021-03-11 15:40:00|2181|2175|2180.6|2174.6|2181.3|2175.3|2180.3|2174.3|34
1615477500000|2021-03-11 15:45:00|2180.5|2174.5|2181.3|2175.3|2182|2176|2179.8|2173.8|27
1615477800000|2021-03-11 15:50:00|2181.5|2175.5|2181|2175|2183|2177|2181|2175|34
1615478100000|2021-03-11 15:55:00|2181.1|2175.1|2181.1|2175.1|2182.5|2176.5|2180.4|2174.4|53
1615478400000|2021-03-11 16:00:00|2180.9|2174.9|2180.4|2174.4|2181.3|2175.3|2179.3|2173.3|71
1615478700000|2021-03-11 16:05:00|2180.3|2174.3|2178.8|2172.8|2181.8|2175.8|2178.8|2172.8|40
1615479000000|2021-03-11 16:10:00|2178.3|2172.3|2177.5|2171.5|2179|2173|2175.8|2169.8|60
1615479300000|2021-03-11 16:15:00|2177.6|2171.6|2178.1|2172.1|2179.5|2173.5|2175.8|2169.8|59
1615479600000|2021-03-11 16:20:00|2178|2172|2178.1|2172.1|2179.4|2173.4|2176.6|2170.6|63
1615479900000|2021-03-11 16:25:00|2177.9|2171.9|2182.3|2176.3|2182.6|2176.6|2177.9|2171.9|89
1615480200000|2021-03-11 16:30:00|2182.5|2176.5|2179.1|2173.1|2182.9|2176.9|2179.1|2173.1|109
1615480500000|2021-03-11 16:35:00|2179|2173|2181.9|2175.9|2182.3|2176.3|2178.6|2172.6|44
1615480800000|2021-03-11 16:40:00|2182.4|2176.4|2180.3|2174.3|2182.8|2176.8|2180|2174|37
1615481100000|2021-03-11 16:45:00|2180.4|2174.4|2181.5|2175.5|2181.5|2175.5|2180.4|2174.4|8
1615481400000|2021-03-11 16:50:00|2181.8|2175.8|2182.4|2176.4|2182.4|2176.4|2181.4|2175.4|22
1615481700000|2021-03-11 16:55:00|2182.8|2176.8|2184.8|2178.8|2184.8|2178.8|2182.8|2176.8|27
1615482000000|2021-03-11 17:00:00|2184.4|2178.4|2184.8|2178.8|2186.5|2180.5|2184.4|2178.4|21
1615482300000|2021-03-11 17:05:00|2185|2179|2182.5|2176.5|2185.1|2179.1|2181.8|2175.8|22
1615482600000|2021-03-11 17:10:00|2182.8|2176.8|2184.5|2178.5|2184.6|2178.6|2182.8|2176.8|9
1615482900000|2021-03-11 17:15:00|2184.6|2178.6|2186.3|2180.3|2186.4|2180.4|2184.6|2178.6|13
1615483200000|2021-03-11 17:20:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|11
1615483500000|2021-03-11 17:25:00|2186.5|2180.5|2186.5|2180.5|2187.3|2181.3|2186.3|2180.3|5
1615483800000|2021-03-11 17:30:00|2186.8|2180.8|2186|2180|2186.8|2180.8|2186|2180|4
1615484100000|2021-03-11 17:35:00|2186.3|2180.3|2186.5|2180.5|2186.6|2180.6|2186.3|2180.3|4
1615484400000|2021-03-11 17:40:00|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|4
1615484700000|2021-03-11 17:45:00|2186.9|2180.9|2186.3|2180.3|2187|2181|2186.3|2180.3|11
1615485000000|2021-03-11 17:50:00|2186|2180|2186|2180|2186.3|2180.3|2186|2180|9
1615485300000|2021-03-11 17:55:00|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|3
1615510800000|2021-03-12 01:00:00|2194|2188|2191|2185|2194.8|2188.8|2190.5|2184.5|23
1615511100000|2021-03-12 01:05:00|2190.9|2184.9|2191.8|2185.8|2192.8|2186.8|2190.6|2184.6|28
1615511400000|2021-03-12 01:10:00|2190.8|2184.8|2188.9|2182.9|2190.8|2184.8|2185.8|2179.8|70
1615511700000|2021-03-12 01:15:00|2188.8|2182.8|2186.8|2180.8|2191.3|2185.3|2186.8|2180.8|53
1615512000000|2021-03-12 01:20:00|2187|2181|2184|2178|2189.5|2183.5|2184|2178|61
1615512300000|2021-03-12 01:25:00|2183.8|2177.8|2187.3|2181.3|2187.5|2181.5|2182.5|2176.5|67
1615512600000|2021-03-12 01:30:00|2187|2181|2189.6|2183.6|2191.1|2185.1|2185.9|2179.9|71
1615512900000|2021-03-12 01:35:00|2189.5|2183.5|2189.3|2183.3|2191.8|2185.8|2188.8|2182.8|77
1615513200000|2021-03-12 01:40:00|2188.8|2182.8|2187|2181|2189.5|2183.5|2186.8|2180.8|61
1615513500000|2021-03-12 01:45:00|2186.8|2180.8|2188|2182|2188.6|2182.6|2186.3|2180.3|62
1615513800000|2021-03-12 01:50:00|2187.8|2181.8|2187.8|2181.8|2188.6|2182.6|2186.8|2180.8|44
1615514100000|2021-03-12 01:55:00|2187.5|2181.5|2184.5|2178.5|2187.5|2181.5|2184.5|2178.5|49
1615514400000|2021-03-12 02:00:00|2184.6|2178.6|2184.5|2178.5|2187.3|2181.3|2184.5|2178.5|48
1615514700000|2021-03-12 02:05:00|2184.4|2178.4|2183.3|2177.3|2186|2180|2183.3|2177.3|80
1615515000000|2021-03-12 02:10:00|2183.5|2177.5|2183.5|2177.5|2185.5|2179.5|2183.5|2177.5|56
1615515300000|2021-03-12 02:15:00|2183.8|2177.8|2185|2179|2185|2179|2183.8|2177.8|5
1615515600000|2021-03-12 02:20:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|6
1615515900000|2021-03-12 02:25:00|2183.9|2177.9|2182.4|2176.4|2183.9|2177.9|2182|2176|7
1615516200000|2021-03-12 02:30:00|2182.3|2176.3|2184.5|2178.5|2184.5|2178.5|2180|2174|60
1615516500000|2021-03-12 02:35:00|2184.3|2178.3|2181.5|2175.5|2185.3|2179.3|2181.5|2175.5|50
1615516800000|2021-03-12 02:40:00|2181.3|2175.3|2180.5|2174.5|2182.5|2176.5|2180|2174|69
1615517100000|2021-03-12 02:45:00|2180.3|2174.3|2178.5|2172.5|2181.8|2175.8|2178.5|2172.5|42
1615517400000|2021-03-12 02:50:00|2178.3|2172.3|2176.1|2170.1|2179.8|2173.8|2175.8|2169.8|66
1615517700000|2021-03-12 02:55:00|2176|2170|2176.8|2170.8|2177.5|2171.5|2175.3|2169.3|50
1615518000000|2021-03-12 03:00:00|2176.5|2170.5|2176.8|2170.8|2178.3|2172.3|2175.9|2169.9|38
1615518300000|2021-03-12 03:05:00|2177|2171|2175|2169|2177.8|2171.8|2174.9|2168.9|46
1615518600000|2021-03-12 03:10:00|2175.1|2169.1|2175.3|2169.3|2176|2170|2171.8|2165.8|65
1615518900000|2021-03-12 03:15:00|2175|2169|2170.6|2164.6|2175|2169|2170.5|2164.5|98
1615519200000|2021-03-12 03:20:00|2170.5|2164.5|2170.3|2164.3|2172.8|2166.8|2167.8|2161.8|153
1615519500000|2021-03-12 03:25:00|2170.5|2164.5|2172|2166|2174.9|2168.9|2170|2164|100
1615519800000|2021-03-12 03:30:00|2172.3|2166.3|2171.3|2165.3|2173|2167|2170.9|2164.9|32
1615520100000|2021-03-12 03:35:00|2171|2165|2170.5|2164.5|2171.5|2165.5|2170.3|2164.3|9
1615520400000|2021-03-12 03:40:00|2170.3|2164.3|2170|2164|2170.5|2164.5|2169.8|2163.8|6
1615520700000|2021-03-12 03:45:00|2170.3|2164.3|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|11
1615521000000|2021-03-12 03:50:00|2169.5|2163.5|2169.8|2163.8|2170|2164|2168.8|2162.8|11
1615521300000|2021-03-12 03:55:00|2169.5|2163.5|2169|2163|2169.5|2163.5|2168.9|2162.9|7
1615521600000|2021-03-12 04:00:00|2169.1|2163.1|2171.8|2165.8|2172.4|2166.4|2169.1|2163.1|11
1615521900000|2021-03-12 04:05:00|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2170.3|2164.3|6
1615522200000|2021-03-12 04:10:00|2170|2164|2171.3|2165.3|2171.3|2165.3|2169.8|2163.8|11
1615522500000|2021-03-12 04:15:00|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1615523400000|2021-03-12 04:30:00|2171|2165|2172.3|2166.3|2172.6|2166.6|2171|2165|6
1615523700000|2021-03-12 04:35:00|2172|2166|2171.8|2165.8|2172.3|2166.3|2171.1|2165.1|7
1615524000000|2021-03-12 04:40:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|2
1615524600000|2021-03-12 04:50:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1615524900000|2021-03-12 04:55:00|2170|2164|2170.4|2164.4|2170.4|2164.4|2170|2164|3
1615525200000|2021-03-12 05:00:00|2170.5|2164.5|2171.5|2165.5|2171.5|2165.5|2170.5|2164.5|4
1615525500000|2021-03-12 05:05:00|2171.8|2165.8|2170.8|2164.8|2173|2167|2170.8|2164.8|20
1615525800000|2021-03-12 05:10:00|2170.5|2164.5|2171.3|2165.3|2171.3|2165.3|2169.8|2163.8|10
1615526100000|2021-03-12 05:15:00|2171.4|2165.4|2171.3|2165.3|2171.5|2165.5|2170.5|2164.5|10
1615526400000|2021-03-12 05:20:00|2171|2165|2170.5|2164.5|2171|2165|2170.5|2164.5|3
1615526700000|2021-03-12 05:25:00|2170.3|2164.3|2171.5|2165.5|2171.5|2165.5|2170.3|2164.3|6
1615527000000|2021-03-12 05:30:00|2171.3|2165.3|2168.3|2162.3|2171.3|2165.3|2165|2159|160
1615527300000|2021-03-12 05:35:00|2168|2162|2167.5|2161.5|2169.8|2163.8|2165.5|2159.5|88
1615527600000|2021-03-12 05:40:00|2167.4|2161.4|2168|2162|2171.5|2165.5|2167|2161|57
1615527900000|2021-03-12 05:45:00|2167.8|2161.8|2170.8|2164.8|2171.8|2165.8|2167|2161|80
1615528200000|2021-03-12 05:50:00|2170.5|2164.5|2167.8|2161.8|2170.5|2164.5|2167|2161|48
1615528500000|2021-03-12 05:55:00|2167.5|2161.5|2169.8|2163.8|2169.8|2163.8|2167|2161|47
1615528800000|2021-03-12 06:00:00|2169.5|2163.5|2172|2166|2172.6|2166.6|2168.3|2162.3|50
1615529100000|2021-03-12 06:05:00|2171.8|2165.8|2171.5|2165.5|2172|2166|2169.6|2163.6|45
1615529400000|2021-03-12 06:10:00|2171.8|2165.8|2171.3|2165.3|2172|2166|2167.9|2161.9|64
1615529700000|2021-03-12 06:15:00|2171.5|2165.5|2170.8|2164.8|2172|2166|2168.8|2162.8|51
1615530000000|2021-03-12 06:20:00|2171|2165|2169.3|2163.3|2171.3|2165.3|2168|2162|41
1615530300000|2021-03-12 06:25:00|2169|2163|2169|2163|2169.3|2163.3|2167.5|2161.5|37
1615530600000|2021-03-12 06:30:00|2168.8|2162.8|2168|2162|2169.3|2163.3|2167.8|2161.8|32
1615530900000|2021-03-12 06:35:00|2168.3|2162.3|2168|2162|2168.3|2162.3|2167.5|2161.5|16
1615531200000|2021-03-12 06:40:00|2168.3|2162.3|2169.5|2163.5|2169.8|2163.8|2168.3|2162.3|26
1615531500000|2021-03-12 06:45:00|2169.8|2163.8|2168.4|2162.4|2170|2164|2168.4|2162.4|29
1615531800000|2021-03-12 06:50:00|2168.3|2162.3|2170.3|2164.3|2171.8|2165.8|2168|2162|46
1615532100000|2021-03-12 06:55:00|2170.5|2164.5|2167.5|2161.5|2171.5|2165.5|2167.5|2161.5|24
1615532400000|2021-03-12 07:00:00|2168|2162|2169.9|2163.9|2169.9|2163.9|2167.5|2161.5|20
1615532700000|2021-03-12 07:05:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.3|2162.3|9
1615533000000|2021-03-12 07:10:00|2169|2163|2168.5|2162.5|2171|2165|2168.3|2162.3|24
1615533300000|2021-03-12 07:15:00|2168.9|2162.9|2168|2162|2168.9|2162.9|2167.5|2161.5|9
1615533600000|2021-03-12 07:20:00|2168.4|2162.4|2169|2163|2169|2163|2168.4|2162.4|4
1615533900000|2021-03-12 07:25:00|2168.8|2162.8|2167|2161|2168.9|2162.9|2166.8|2160.8|25
1615534200000|2021-03-12 07:30:00|2166.9|2160.9|2167.3|2161.3|2167.3|2161.3|2166.5|2160.5|9
1615534500000|2021-03-12 07:35:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2165.4|2159.4|17
1615534800000|2021-03-12 07:40:00|2166.8|2160.8|2168.3|2162.3|2168.3|2162.3|2166.8|2160.8|10
1615535100000|2021-03-12 07:45:00|2168.4|2162.4|2171.1|2165.1|2171.1|2165.1|2168.4|2162.4|18
1615535400000|2021-03-12 07:50:00|2171.3|2165.3|2167.3|2161.3|2171.8|2165.8|2167.3|2161.3|17
1615535700000|2021-03-12 07:55:00|2167|2161|2166.6|2160.6|2167.3|2161.3|2166.6|2160.6|11
1615536000000|2021-03-12 08:00:00|2166.4|2160.4|2166.4|2160.4|2168|2162|2165.3|2159.3|70
1615536300000|2021-03-12 08:05:00|2166.3|2160.3|2163.8|2157.8|2166.3|2160.3|2160.9|2154.9|62
1615536600000|2021-03-12 08:10:00|2164|2158|2161.5|2155.5|2164.1|2158.1|2160.5|2154.5|60
1615536900000|2021-03-12 08:15:00|2161.8|2155.8|2161.8|2155.8|2162.5|2156.5|2159.4|2153.4|60
1615537200000|2021-03-12 08:20:00|2161.9|2155.9|2160.8|2154.8|2163.8|2157.8|2160.3|2154.3|50
1615537500000|2021-03-12 08:25:00|2160.6|2154.6|2159.4|2153.4|2160.6|2154.6|2158.9|2152.9|30
1615537800000|2021-03-12 08:30:00|2159.6|2153.6|2157.1|2151.1|2159.6|2153.6|2155.8|2149.8|46
1615538100000|2021-03-12 08:35:00|2157.4|2151.4|2159.5|2153.5|2160.5|2154.5|2157.4|2151.4|47
1615538400000|2021-03-12 08:40:00|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2159.1|2153.1|23
1615538700000|2021-03-12 08:45:00|2161|2155|2159.6|2153.6|2163.6|2157.6|2159.5|2153.5|38
1615539000000|2021-03-12 08:50:00|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2158.3|2152.3|36
1615539300000|2021-03-12 08:55:00|2160.8|2154.8|2156.5|2150.5|2162.5|2156.5|2155.6|2149.6|67
1615539600000|2021-03-12 09:00:00|2155.9|2149.9|2162|2156|2163.3|2157.3|2152|2146|147
1615539900000|2021-03-12 09:05:00|2161.3|2155.3|2168.5|2162.5|2169.1|2163.1|2161|2155|89
1615540200000|2021-03-12 09:10:00|2168.4|2162.4|2165.5|2159.5|2170.8|2164.8|2164.6|2158.6|75
1615540500000|2021-03-12 09:15:00|2165.8|2159.8|2164.6|2158.6|2166|2160|2163.6|2157.6|51
1615540800000|2021-03-12 09:20:00|2164.5|2158.5|2164.5|2158.5|2164.6|2158.6|2161|2155|59
1615541100000|2021-03-12 09:25:00|2164|2158|2161.4|2155.4|2164.8|2158.8|2159.6|2153.6|49
1615541400000|2021-03-12 09:30:00|2161.6|2155.6|2162.3|2156.3|2163.8|2157.8|2160.9|2154.9|38
1615541700000|2021-03-12 09:35:00|2162.5|2156.5|2162.6|2156.6|2163.5|2157.5|2162.4|2156.4|40
1615542000000|2021-03-12 09:40:00|2162.9|2156.9|2165.5|2159.5|2165.9|2159.9|2162.6|2156.6|33
1615542300000|2021-03-12 09:45:00|2165.8|2159.8|2166.1|2160.1|2167.8|2161.8|2165.4|2159.4|54
1615542600000|2021-03-12 09:50:00|2166|2160|2170.6|2164.6|2172.5|2166.5|2166|2160|50
1615542900000|2021-03-12 09:55:00|2170.8|2164.8|2174.9|2168.9|2174.9|2168.9|2170.1|2164.1|65
1615543200000|2021-03-12 10:00:00|2174.8|2168.8|2171.9|2165.9|2175|2169|2170.8|2164.8|57
1615543500000|2021-03-12 10:05:00|2172|2166|2169.8|2163.8|2172.5|2166.5|2168.6|2162.6|27
1615543800000|2021-03-12 10:10:00|2170|2164|2166.9|2160.9|2170.1|2164.1|2166.9|2160.9|22
1615544100000|2021-03-12 10:15:00|2166.8|2160.8|2168.1|2162.1|2168.1|2162.1|2166.5|2160.5|27
1615544400000|2021-03-12 10:20:00|2168.4|2162.4|2171.3|2165.3|2171.5|2165.5|2167.8|2161.8|26
1615544700000|2021-03-12 10:25:00|2171.4|2165.4|2170.8|2164.8|2171.5|2165.5|2169.3|2163.3|27
1615545000000|2021-03-12 10:30:00|2170.6|2164.6|2171.5|2165.5|2172.5|2166.5|2170.6|2164.6|22
1615545300000|2021-03-12 10:35:00|2171.6|2165.6|2169.8|2163.8|2171.9|2165.9|2169.8|2163.8|15
1615545600000|2021-03-12 10:40:00|2170.1|2164.1|2170.5|2164.5|2170.6|2164.6|2169.1|2163.1|28
1615545900000|2021-03-12 10:45:00|2170.4|2164.4|2169.3|2163.3|2170.4|2164.4|2168.9|2162.9|29
1615546200000|2021-03-12 10:50:00|2169|2163|2168.5|2162.5|2169.3|2163.3|2167.4|2161.4|20
1615546500000|2021-03-12 10:55:00|2168.3|2162.3|2166.6|2160.6|2168.3|2162.3|2166.4|2160.4|12
1615546800000|2021-03-12 11:00:00|2166.8|2160.8|2166.8|2160.8|2167.3|2161.3|2165.8|2159.8|15
1615547100000|2021-03-12 11:05:00|2166.6|2160.6|2168.1|2162.1|2168.9|2162.9|2166.4|2160.4|33
1615547400000|2021-03-12 11:10:00|2168|2162|2168.8|2162.8|2169.8|2163.8|2167.8|2161.8|20
1615547700000|2021-03-12 11:15:00|2168.3|2162.3|2168.5|2162.5|2168.6|2162.6|2167.9|2161.9|13
1615548000000|2021-03-12 11:20:00|2168.3|2162.3|2165.8|2159.8|2168.3|2162.3|2165.8|2159.8|18
1615548300000|2021-03-12 11:25:00|2165.6|2159.6|2164.1|2158.1|2166.9|2160.9|2163.5|2157.5|43
1615548600000|2021-03-12 11:30:00|2164.4|2158.4|2160.6|2154.6|2166.3|2160.3|2160.6|2154.6|65
1615548900000|2021-03-12 11:35:00|2160.9|2154.9|2161.1|2155.1|2163.8|2157.8|2158.6|2152.6|61
1615549200000|2021-03-12 11:40:00|2160.9|2154.9|2158.6|2152.6|2160.9|2154.9|2157.8|2151.8|77
1615549500000|2021-03-12 11:45:00|2158.8|2152.8|2161|2155|2161.3|2155.3|2157.3|2151.3|65
1615549800000|2021-03-12 11:50:00|2160.9|2154.9|2160.5|2154.5|2160.9|2154.9|2159|2153|40
1615550100000|2021-03-12 11:55:00|2160.4|2154.4|2158.3|2152.3|2160.4|2154.4|2156.4|2150.4|58
1615550400000|2021-03-12 12:00:00|2158.6|2152.6|2163|2157|2163.3|2157.3|2158.4|2152.4|47
1615550700000|2021-03-12 12:05:00|2163.3|2157.3|2164.6|2158.6|2164.8|2158.8|2161.8|2155.8|59
1615551000000|2021-03-12 12:10:00|2164.8|2158.8|2164.6|2158.6|2166.8|2160.8|2163.4|2157.4|62
1615551300000|2021-03-12 12:15:00|2164.9|2158.9|2162|2156|2164.9|2158.9|2162|2156|24
1615551600000|2021-03-12 12:20:00|2162.3|2156.3|2162.4|2156.4|2163.3|2157.3|2162.3|2156.3|16
1615551900000|2021-03-12 12:25:00|2162.5|2156.5|2163|2157|2163.5|2157.5|2162.4|2156.4|16
1615552200000|2021-03-12 12:30:00|2163.3|2157.3|2165.5|2159.5|2167.1|2161.1|2163.3|2157.3|53
1615552500000|2021-03-12 12:35:00|2165.8|2159.8|2166.5|2160.5|2167.1|2161.1|2165.6|2159.6|41
1615552800000|2021-03-12 12:40:00|2166|2160|2168.4|2162.4|2168.4|2162.4|2166|2160|25
1615553100000|2021-03-12 12:45:00|2168.6|2162.6|2172.1|2166.1|2172.5|2166.5|2167.8|2161.8|52
1615553400000|2021-03-12 12:50:00|2172|2166|2170|2164|2172.3|2166.3|2169.4|2163.4|37
1615553700000|2021-03-12 12:55:00|2169.8|2163.8|2169.9|2163.9|2170.3|2164.3|2167.3|2161.3|67
1615554000000|2021-03-12 13:00:00|2170.1|2164.1|2172|2166|2172.3|2166.3|2168.9|2162.9|137
1615554300000|2021-03-12 13:05:00|2171.8|2165.8|2170.3|2164.3|2172.5|2166.5|2169.9|2163.9|85
1615554600000|2021-03-12 13:10:00|2170|2164|2170.5|2164.5|2171|2165|2169.6|2163.6|29
1615554900000|2021-03-12 13:15:00|2170.8|2164.8|2171.3|2165.3|2172.9|2166.9|2170.4|2164.4|93
1615555200000|2021-03-12 13:20:00|2171.4|2165.4|2175.6|2169.6|2176.4|2170.4|2171.4|2165.4|123
1615555500000|2021-03-12 13:25:00|2176|2170|2177.5|2171.5|2178.8|2172.8|2175.5|2169.5|87
1615555800000|2021-03-12 13:30:00|2177.3|2171.3|2172.6|2166.6|2178.1|2172.1|2171.5|2165.5|94
1615556100000|2021-03-12 13:35:00|2173|2167|2178.5|2172.5|2178.6|2172.6|2173|2167|81
1615556400000|2021-03-12 13:40:00|2178.4|2172.4|2175.1|2169.1|2178.5|2172.5|2174.5|2168.5|41
1615556700000|2021-03-12 13:45:00|2175.3|2169.3|2174.4|2168.4|2175.4|2169.4|2173.1|2167.1|76
1615557000000|2021-03-12 13:50:00|2174|2168|2175.8|2169.8|2175.8|2169.8|2173.3|2167.3|54
1615557300000|2021-03-12 13:55:00|2176.3|2170.3|2174.6|2168.6|2176.6|2170.6|2174.6|2168.6|32
1615557600000|2021-03-12 14:00:00|2174.9|2168.9|2173.1|2167.1|2174.9|2168.9|2173.1|2167.1|31
1615557900000|2021-03-12 14:05:00|2173.3|2167.3|2171.4|2165.4|2174.3|2168.3|2170.9|2164.9|57
1615558200000|2021-03-12 14:10:00|2171.6|2165.6|2170.5|2164.5|2172|2166|2169.6|2163.6|45
1615558500000|2021-03-12 14:15:00|2170.8|2164.8|2170.5|2164.5|2171.9|2165.9|2169.8|2163.8|52
1615558800000|2021-03-12 14:20:00|2170.8|2164.8|2174.8|2168.8|2174.8|2168.8|2170.8|2164.8|61
1615559100000|2021-03-12 14:25:00|2174.5|2168.5|2171.3|2165.3|2174.8|2168.8|2171.3|2165.3|52
1615559400000|2021-03-12 14:30:00|2171|2165|2172.9|2166.9|2173.1|2167.1|2170.5|2164.5|72
1615559700000|2021-03-12 14:35:00|2172.3|2166.3|2166.5|2160.5|2172.8|2166.8|2165.8|2159.8|87
1615560000000|2021-03-12 14:40:00|2166.8|2160.8|2170.9|2164.9|2170.9|2164.9|2166.8|2160.8|74
1615560300000|2021-03-12 14:45:00|2170.8|2164.8|2171.8|2165.8|2172.3|2166.3|2170.5|2164.5|80
1615560600000|2021-03-12 14:50:00|2171.9|2165.9|2171.5|2165.5|2171.9|2165.9|2169.5|2163.5|69
1615560900000|2021-03-12 14:55:00|2171.4|2165.4|2171.3|2165.3|2173.1|2167.1|2169.8|2163.8|70
1615561200000|2021-03-12 15:00:00|2171.1|2165.1|2172.3|2166.3|2173.4|2167.4|2169.6|2163.6|60
1615561500000|2021-03-12 15:05:00|2172.5|2166.5|2170.8|2164.8|2173|2167|2170.5|2164.5|68
1615561800000|2021-03-12 15:10:00|2170.9|2164.9|2171.5|2165.5|2172.5|2166.5|2170|2164|71
1615562100000|2021-03-12 15:15:00|2171.3|2165.3|2172|2166|2172.8|2166.8|2171.3|2165.3|40
1615562400000|2021-03-12 15:20:00|2171.8|2165.8|2169.6|2163.6|2172.8|2166.8|2169.6|2163.6|43
1615562700000|2021-03-12 15:25:00|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2168.8|2162.8|29
1615563000000|2021-03-12 15:30:00|2170.1|2164.1|2170.5|2164.5|2171|2165|2169.3|2163.3|34
1615563300000|2021-03-12 15:35:00|2170.3|2164.3|2171.8|2165.8|2171.8|2165.8|2168.5|2162.5|51
1615563600000|2021-03-12 15:40:00|2171.6|2165.6|2169.3|2163.3|2171.6|2165.6|2169.3|2163.3|40
1615563900000|2021-03-12 15:45:00|2169|2163|2172.3|2166.3|2173.3|2167.3|2168.3|2162.3|48
1615564200000|2021-03-12 15:50:00|2171.8|2165.8|2166.3|2160.3|2172.3|2166.3|2165.4|2159.4|50
1615564500000|2021-03-12 15:55:00|2166.5|2160.5|2170.5|2164.5|2172|2166|2166.5|2160.5|66
1615564800000|2021-03-12 16:00:00|2170.3|2164.3|2167.8|2161.8|2170.3|2164.3|2166.3|2160.3|44
1615565100000|2021-03-12 16:05:00|2167.6|2161.6|2169.8|2163.8|2171.6|2165.6|2166.6|2160.6|43
1615565400000|2021-03-12 16:10:00|2169.9|2163.9|2170.3|2164.3|2172.3|2166.3|2169.8|2163.8|43
1615565700000|2021-03-12 16:15:00|2170.1|2164.1|2171.3|2165.3|2172.3|2166.3|2169.5|2163.5|42
1615566000000|2021-03-12 16:20:00|2172.1|2166.1|2173.3|2167.3|2174|2168|2172.1|2166.1|18
1615566300000|2021-03-12 16:25:00|2173.1|2167.1|2175.3|2169.3|2175.3|2169.3|2173|2167|43
1615566600000|2021-03-12 16:30:00|2175.1|2169.1|2171.4|2165.4|2177.3|2171.3|2171.4|2165.4|105
1615566900000|2021-03-12 16:35:00|2171.1|2165.1|2169.3|2163.3|2171.8|2165.8|2169|2163|31
1615567200000|2021-03-12 16:40:00|2169|2163|2173.3|2167.3|2175|2169|2169|2163|54
1615567500000|2021-03-12 16:45:00|2173|2167|2175.5|2169.5|2176.8|2170.8|2172.5|2166.5|30
1615567800000|2021-03-12 16:50:00|2175.6|2169.6|2176|2170|2176.3|2170.3|2174.3|2168.3|15
1615568100000|2021-03-12 16:55:00|2176.3|2170.3|2176.5|2170.5|2177.3|2171.3|2174.9|2168.9|30
1615568400000|2021-03-12 17:00:00|2176.3|2170.3|2176.9|2170.9|2177|2171|2175.8|2169.8|7
1615568700000|2021-03-12 17:05:00|2177.5|2171.5|2176.6|2170.6|2177.6|2171.6|2176.6|2170.6|19
1615569000000|2021-03-12 17:10:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|3
1615569300000|2021-03-12 17:15:00|2177|2171|2177.5|2171.5|2178|2172|2177|2171|5
1615569600000|2021-03-12 17:20:00|2178.3|2172.3|2177.5|2171.5|2178.3|2172.3|2177.5|2171.5|2
1615569900000|2021-03-12 17:25:00|2177.3|2171.3|2176.6|2170.6|2177.3|2171.3|2176.4|2170.4|3
1615570200000|2021-03-12 17:30:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1615570800000|2021-03-12 17:40:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1615571100000|2021-03-12 17:45:00|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1615571400000|2021-03-12 17:50:00|2176.1|2170.1|2176.5|2170.5|2177.1|2171.1|2176.1|2170.1|9
1615571700000|2021-03-12 17:55:00|2175.5|2169.5|2177.4|2171.4|2178.4|2172.4|2175.5|2169.5|11
1615770000000|2021-03-15 01:00:00|2177.5|2168.5|2195.5|2189.5|2195.5|2189.5|2177.5|2168.5|83
1615770300000|2021-03-15 01:05:00|2195.8|2189.8|2198.6|2192.6|2198.8|2192.8|2191.9|2185.9|81
1615770600000|2021-03-15 01:10:00|2198.8|2192.8|2200.8|2194.8|2201.3|2195.3|2197.3|2191.3|112
1615770900000|2021-03-15 01:15:00|2201|2195|2203.8|2197.8|2205.8|2199.8|2200.5|2194.5|100
1615771200000|2021-03-15 01:20:00|2204|2198|2205.3|2199.3|2206|2200|2204|2198|29
1615771500000|2021-03-15 01:25:00|2205|2199|2197.6|2191.6|2205|2199|2197.5|2191.5|23
1615771800000|2021-03-15 01:30:00|2197.8|2191.8|2197.8|2191.8|2200.3|2194.3|2196.4|2190.4|26
1615772100000|2021-03-15 01:35:00|2198.3|2192.3|2195|2189|2198.8|2192.8|2194.6|2188.6|29
1615772400000|2021-03-15 01:40:00|2195.1|2189.1|2197|2191|2197.5|2191.5|2195.1|2189.1|23
1615772700000|2021-03-15 01:45:00|2196.8|2190.8|2198.5|2192.5|2200.3|2194.3|2196.8|2190.8|35
1615773000000|2021-03-15 01:50:00|2198.8|2192.8|2195.5|2189.5|2199.1|2193.1|2195.5|2189.5|13
1615773300000|2021-03-15 01:55:00|2195.6|2189.6|2197.3|2191.3|2197.3|2191.3|2195.5|2189.5|18
1615773600000|2021-03-15 02:00:00|2197.8|2191.8|2199.8|2193.8|2200.8|2194.8|2197.4|2191.4|15
1615773900000|2021-03-15 02:05:00|2200.3|2194.3|2196.4|2190.4|2200.3|2194.3|2194.9|2188.9|45
1615774200000|2021-03-15 02:10:00|2196.5|2190.5|2194.5|2188.5|2196.8|2190.8|2194.4|2188.4|18
1615774500000|2021-03-15 02:15:00|2194.8|2188.8|2196.4|2190.4|2196.5|2190.5|2194.8|2188.8|9
1615774800000|2021-03-15 02:20:00|2197.4|2191.4|2199.3|2193.3|2199.3|2193.3|2197.3|2191.3|5
1615775100000|2021-03-15 02:25:00|2199.5|2193.5|2201.6|2195.6|2201.6|2195.6|2199.5|2193.5|3
1615775400000|2021-03-15 02:30:00|2197.8|2191.8|2194.5|2188.5|2198.5|2192.5|2193.8|2187.8|20
1615775700000|2021-03-15 02:35:00|2194.6|2188.6|2194.3|2188.3|2198.5|2192.5|2193.9|2187.9|52
1615776000000|2021-03-15 02:40:00|2194|2188|2196.3|2190.3|2196.3|2190.3|2193.8|2187.8|22
1615776300000|2021-03-15 02:45:00|2196.1|2190.1|2196|2190|2197.6|2191.6|2194.8|2188.8|24
1615776600000|2021-03-15 02:50:00|2196.3|2190.3|2196.4|2190.4|2198.8|2192.8|2195.5|2189.5|27
1615776900000|2021-03-15 02:55:00|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2194.8|2188.8|17
1615777200000|2021-03-15 03:00:00|2195.6|2189.6|2196.6|2190.6|2197|2191|2194.8|2188.8|15
1615777500000|2021-03-15 03:05:00|2196.5|2190.5|2190.8|2184.8|2196.5|2190.5|2190.5|2184.5|36
1615777800000|2021-03-15 03:10:00|2191.5|2185.5|2191.4|2185.4|2193.5|2187.5|2190.8|2184.8|27
1615778100000|2021-03-15 03:15:00|2191.8|2185.8|2192.8|2186.8|2192.9|2186.9|2189.3|2183.3|44
1615778400000|2021-03-15 03:20:00|2192.5|2186.5|2193.5|2187.5|2194.3|2188.3|2188.8|2182.8|56
1615778700000|2021-03-15 03:25:00|2193.9|2187.9|2197.3|2191.3|2197.5|2191.5|2193.4|2187.4|49
1615779000000|2021-03-15 03:30:00|2197|2191|2197.1|2191.1|2197.1|2191.1|2195.3|2189.3|15
1615779300000|2021-03-15 03:35:00|2197|2191|2196.8|2190.8|2197|2191|2195.8|2189.8|15
1615779600000|2021-03-15 03:40:00|2197|2191|2197.6|2191.6|2197.8|2191.8|2197|2191|3
1615779900000|2021-03-15 03:45:00|2197.5|2191.5|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|2
1615780200000|2021-03-15 03:50:00|2196.8|2190.8|2196.3|2190.3|2196.8|2190.8|2196.3|2190.3|3
1615780500000|2021-03-15 03:55:00|2196.1|2190.1|2193.5|2187.5|2196.1|2190.1|2193.5|2187.5|8
1615780800000|2021-03-15 04:00:00|2193.3|2187.3|2191.8|2185.8|2193.3|2187.3|2191.3|2185.3|7
1615781100000|2021-03-15 04:05:00|2192|2186|2194.5|2188.5|2194.8|2188.8|2192|2186|13
1615781400000|2021-03-15 04:10:00|2194.3|2188.3|2191.5|2185.5|2194.3|2188.3|2190.9|2184.9|24
1615781700000|2021-03-15 04:15:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1615782000000|2021-03-15 04:20:00|2191|2185|2190.6|2184.6|2191|2185|2190|2184|7
1615782300000|2021-03-15 04:25:00|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1615782600000|2021-03-15 04:30:00|2191.8|2185.8|2190.5|2184.5|2191.8|2185.8|2190.3|2184.3|5
1615782900000|2021-03-15 04:35:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1615783200000|2021-03-15 04:40:00|2189.8|2183.8|2190.5|2184.5|2191.3|2185.3|2189.8|2183.8|9
1615783500000|2021-03-15 04:45:00|2191|2185|2190.3|2184.3|2192.3|2186.3|2190.3|2184.3|17
1615783800000|2021-03-15 04:50:00|2189.8|2183.8|2188.9|2182.9|2190|2184|2188.9|2182.9|8
1615784100000|2021-03-15 04:55:00|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1615784400000|2021-03-15 05:00:00|2189.4|2183.4|2189.1|2183.1|2190.5|2184.5|2188.9|2182.9|9
1615784700000|2021-03-15 05:05:00|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2188.5|2182.5|6
1615785000000|2021-03-15 05:10:00|2189.8|2183.8|2190|2184|2190.3|2184.3|2189.8|2183.8|4
1615785300000|2021-03-15 05:15:00|2189.1|2183.1|2189.5|2183.5|2189.5|2183.5|2188.6|2182.6|5
1615786200000|2021-03-15 05:30:00|2186.9|2180.9|2184.5|2178.5|2187.8|2181.8|2183.9|2177.9|62
1615786500000|2021-03-15 05:35:00|2184.8|2178.8|2187.9|2181.9|2188.5|2182.5|2184.8|2178.8|28
1615786800000|2021-03-15 05:40:00|2187.8|2181.8|2190.8|2184.8|2191.3|2185.3|2187|2181|50
1615787100000|2021-03-15 05:45:00|2190.5|2184.5|2189.8|2183.8|2191.3|2185.3|2187.5|2181.5|60
1615787400000|2021-03-15 05:50:00|2189.5|2183.5|2189.8|2183.8|2192.3|2186.3|2189.5|2183.5|52
1615787700000|2021-03-15 05:55:00|2189.5|2183.5|2185.6|2179.6|2189.8|2183.8|2185.5|2179.5|37
1615788000000|2021-03-15 06:00:00|2185.8|2179.8|2186.5|2180.5|2188.1|2182.1|2185.6|2179.6|29
1615788300000|2021-03-15 06:05:00|2186.3|2180.3|2185.8|2179.8|2188.3|2182.3|2185.3|2179.3|40
1615788600000|2021-03-15 06:10:00|2185.3|2179.3|2186.3|2180.3|2187|2181|2181.6|2175.6|80
1615788900000|2021-03-15 06:15:00|2186.8|2180.8|2182.8|2176.8|2187.3|2181.3|2182.8|2176.8|135
1615789200000|2021-03-15 06:20:00|2183.3|2177.3|2187|2181|2187|2181|2179.8|2173.8|250
1615789500000|2021-03-15 06:25:00|2186.9|2180.9|2190.3|2184.3|2192.5|2186.5|2185.1|2179.1|199
1615789800000|2021-03-15 06:30:00|2190.5|2184.5|2195.8|2189.8|2196.3|2190.3|2189.6|2183.6|147
1615790100000|2021-03-15 06:35:00|2195.9|2189.9|2197.8|2191.8|2199.3|2193.3|2194|2188|106
1615790400000|2021-03-15 06:40:00|2197.5|2191.5|2198.5|2192.5|2200|2194|2197.5|2191.5|90
1615790700000|2021-03-15 06:45:00|2198.8|2192.8|2198.8|2192.8|2202.5|2196.5|2197.9|2191.9|111
1615791000000|2021-03-15 06:50:00|2199|2193|2199|2193|2200.3|2194.3|2197|2191|86
1615791300000|2021-03-15 06:55:00|2199.3|2193.3|2197.3|2191.3|2199.5|2193.5|2196.8|2190.8|52
1615791600000|2021-03-15 07:00:00|2196.8|2190.8|2193.3|2187.3|2196.8|2190.8|2191.5|2185.5|37
1615791900000|2021-03-15 07:05:00|2193.4|2187.4|2192.3|2186.3|2193.4|2187.4|2191.5|2185.5|34
1615792200000|2021-03-15 07:10:00|2192|2186|2192.3|2186.3|2193|2187|2191.9|2185.9|10
1615792500000|2021-03-15 07:15:00|2192|2186|2190.4|2184.4|2192.3|2186.3|2190.3|2184.3|10
1615792800000|2021-03-15 07:20:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2189.1|2183.1|23
1615793100000|2021-03-15 07:25:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2189.5|2183.5|13
1615793400000|2021-03-15 07:30:00|2190.5|2184.5|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|5
1615793700000|2021-03-15 07:35:00|2189.8|2183.8|2190.1|2184.1|2190.3|2184.3|2189.8|2183.8|8
1615794000000|2021-03-15 07:40:00|2189.8|2183.8|2187.8|2181.8|2189.8|2183.8|2187.8|2181.8|14
1615794300000|2021-03-15 07:45:00|2188|2182|2187|2181|2188.3|2182.3|2187|2181|9
1615794600000|2021-03-15 07:50:00|2186.8|2180.8|2186.3|2180.3|2187.3|2181.3|2184.3|2178.3|15
1615794900000|2021-03-15 07:55:00|2186.8|2180.8|2188.3|2182.3|2190.9|2184.9|2186.8|2180.8|42
1615795200000|2021-03-15 08:00:00|2188.8|2182.8|2190.3|2184.3|2194.8|2188.8|2186.3|2180.3|79
1615795500000|2021-03-15 08:05:00|2190.5|2184.5|2186.3|2180.3|2190.5|2184.5|2186.3|2180.3|39
1615795800000|2021-03-15 08:10:00|2186.4|2180.4|2184|2178|2186.8|2180.8|2183.9|2177.9|31
1615796100000|2021-03-15 08:15:00|2184.1|2178.1|2184.3|2178.3|2185|2179|2183|2177|45
1615796400000|2021-03-15 08:20:00|2183.9|2177.9|2183.3|2177.3|2183.9|2177.9|2182.8|2176.8|22
1615796700000|2021-03-15 08:25:00|2183.4|2177.4|2184|2178|2184.3|2178.3|2183.4|2177.4|11
1615797000000|2021-03-15 08:30:00|2184.3|2178.3|2187.9|2181.9|2187.9|2181.9|2184.3|2178.3|21
1615797300000|2021-03-15 08:35:00|2188|2182|2187.6|2181.6|2188|2182|2187.6|2181.6|8
1615797600000|2021-03-15 08:40:00|2188|2182|2192.5|2186.5|2194.3|2188.3|2188|2182|33
1615797900000|2021-03-15 08:45:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2190.9|2184.9|29
1615798200000|2021-03-15 08:50:00|2191.8|2185.8|2192.1|2186.1|2192.6|2186.6|2190.3|2184.3|26
1615798500000|2021-03-15 08:55:00|2192.8|2186.8|2193.9|2187.9|2193.9|2187.9|2192.6|2186.6|13
1615798800000|2021-03-15 09:00:00|2193.8|2187.8|2194.4|2188.4|2195.8|2189.8|2193|2187|30
1615799100000|2021-03-15 09:05:00|2194.3|2188.3|2196.5|2190.5|2196.6|2190.6|2194.1|2188.1|24
1615799400000|2021-03-15 09:10:00|2197|2191|2199.3|2193.3|2201|2195|2196.4|2190.4|30
1615799700000|2021-03-15 09:15:00|2199.1|2193.1|2193.5|2187.5|2199.1|2193.1|2193.4|2187.4|41
1615800000000|2021-03-15 09:20:00|2193.8|2187.8|2196.1|2190.1|2196.1|2190.1|2193.8|2187.8|24
1615800300000|2021-03-15 09:25:00|2196|2190|2199.3|2193.3|2199.9|2193.9|2195.6|2189.6|36
1615800600000|2021-03-15 09:30:00|2199|2193|2202.5|2196.5|2203.1|2197.1|2198.8|2192.8|47
1615800900000|2021-03-15 09:35:00|2202.1|2196.1|2203.8|2197.8|2205|2199|2200.5|2194.5|73
1615801200000|2021-03-15 09:40:00|2204.4|2198.4|2202.3|2196.3|2204.6|2198.6|2201.5|2195.5|26
1615801500000|2021-03-15 09:45:00|2202|2196|2201.9|2195.9|2202.1|2196.1|2200.8|2194.8|23
1615801800000|2021-03-15 09:50:00|2202.1|2196.1|2204.6|2198.6|2205.8|2199.8|2201.9|2195.9|32
1615802100000|2021-03-15 09:55:00|2204.8|2198.8|2203.3|2197.3|2204.9|2198.9|2203.3|2197.3|15
1615802400000|2021-03-15 10:00:00|2203.4|2197.4|2204.4|2198.4|2204.4|2198.4|2203.4|2197.4|6
1615802700000|2021-03-15 10:05:00|2204.3|2198.3|2205.5|2199.5|2205.9|2199.9|2204.3|2198.3|12
1615803000000|2021-03-15 10:10:00|2205.3|2199.3|2204.9|2198.9|2205.8|2199.8|2204.5|2198.5|16
1615803300000|2021-03-15 10:15:00|2204.8|2198.8|2200.8|2194.8|2204.8|2198.8|2200.8|2194.8|20
1615803600000|2021-03-15 10:20:00|2200.9|2194.9|2200.9|2194.9|2201|2195|2200.9|2194.9|7
1615803900000|2021-03-15 10:25:00|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|7
1615804200000|2021-03-15 10:30:00|2200.4|2194.4|2201.5|2195.5|2201.5|2195.5|2199.4|2193.4|11
1615804500000|2021-03-15 10:35:00|2201.3|2195.3|2201.9|2195.9|2201.9|2195.9|2200|2194|17
1615804800000|2021-03-15 10:40:00|2201.8|2195.8|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|4
1615805100000|2021-03-15 10:45:00|2201.5|2195.5|2203.8|2197.8|2203.8|2197.8|2200.9|2194.9|19
1615805400000|2021-03-15 10:50:00|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.3|2197.3|8
1615805700000|2021-03-15 10:55:00|2203.6|2197.6|2211.5|2205.5|2213.3|2207.3|2203.6|2197.6|44
1615806000000|2021-03-15 11:00:00|2211.6|2205.6|2216.4|2210.4|2217.3|2211.3|2211.5|2205.5|52
1615806300000|2021-03-15 11:05:00|2216.5|2210.5|2213.4|2207.4|2216.5|2210.5|2211.1|2205.1|33
1615806600000|2021-03-15 11:10:00|2213.5|2207.5|2210.1|2204.1|2213.5|2207.5|2210.1|2204.1|30
1615806900000|2021-03-15 11:15:00|2209.5|2203.5|2210.4|2204.4|2210.4|2204.4|2208.3|2202.3|17
1615807200000|2021-03-15 11:20:00|2210.1|2204.1|2208.3|2202.3|2210.1|2204.1|2208.3|2202.3|21
1615807500000|2021-03-15 11:25:00|2208.4|2202.4|2208.5|2202.5|2209.8|2203.8|2208.3|2202.3|18
1615807800000|2021-03-15 11:30:00|2208.6|2202.6|2208.5|2202.5|2210.4|2204.4|2208.3|2202.3|32
1615808100000|2021-03-15 11:35:00|2208.8|2202.8|2208|2202|2209.5|2203.5|2207.8|2201.8|16
1615808400000|2021-03-15 11:40:00|2207.8|2201.8|2209.1|2203.1|2209.1|2203.1|2207.8|2201.8|19
1615808700000|2021-03-15 11:45:00|2209.4|2203.4|2211.1|2205.1|2211.5|2205.5|2209.4|2203.4|17
1615809000000|2021-03-15 11:50:00|2212.3|2206.3|2213.9|2207.9|2214.8|2208.8|2212.3|2206.3|21
1615809300000|2021-03-15 11:55:00|2213.8|2207.8|2213.4|2207.4|2213.8|2207.8|2210.3|2204.3|38
1615809600000|2021-03-15 12:00:00|2213.3|2207.3|2212.8|2206.8|2216.3|2210.3|2210.5|2204.5|38
1615809900000|2021-03-15 12:05:00|2212.9|2206.9|2212|2206|2215|2209|2211.8|2205.8|27
1615810200000|2021-03-15 12:10:00|2211.5|2205.5|2213.8|2207.8|2213.8|2207.8|2211.3|2205.3|15
1615810500000|2021-03-15 12:15:00|2213.5|2207.5|2216.3|2210.3|2216.5|2210.5|2213|2207|31
1615810800000|2021-03-15 12:20:00|2216.4|2210.4|2216.5|2210.5|2216.6|2210.6|2216.1|2210.1|10
1615811100000|2021-03-15 12:25:00|2216.6|2210.6|2211.1|2205.1|2216.6|2210.6|2211.1|2205.1|36
1615811400000|2021-03-15 12:30:00|2211.4|2205.4|2212.5|2206.5|2213.3|2207.3|2211.4|2205.4|17
1615811700000|2021-03-15 12:35:00|2212.3|2206.3|2212.4|2206.4|2213.8|2207.8|2211.8|2205.8|21
1615812000000|2021-03-15 12:40:00|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2210.8|2204.8|17
1615812300000|2021-03-15 12:45:00|2211.6|2205.6|2212.3|2206.3|2212.6|2206.6|2211.4|2205.4|19
1615812600000|2021-03-15 12:50:00|2212.4|2206.4|2210|2204|2212.4|2206.4|2209.3|2203.3|32
1615812900000|2021-03-15 12:55:00|2210.1|2204.1|2212.3|2206.3|2215|2209|2210.1|2204.1|87
1615813200000|2021-03-15 13:00:00|2212.5|2206.5|2219.5|2213.5|2220.5|2214.5|2211.3|2205.3|126
1615813500000|2021-03-15 13:05:00|2219.6|2213.6|2228.9|2222.9|2229.1|2223.1|2219.5|2213.5|98
1615813800000|2021-03-15 13:10:00|2229|2223|2234.9|2228.9|2235.4|2229.4|2228.1|2222.1|104
1615814100000|2021-03-15 13:15:00|2235|2229|2232.3|2226.3|2237.1|2231.1|2227.8|2221.8|124
1615814400000|2021-03-15 13:20:00|2232.5|2226.5|2231.4|2225.4|2233.9|2227.9|2231.1|2225.1|67
1615814700000|2021-03-15 13:25:00|2232.8|2226.8|2230.4|2224.4|2234.6|2228.6|2228|2222|83
1615815000000|2021-03-15 13:30:00|2229.9|2223.9|2234|2228|2234|2228|2229.6|2223.6|53
1615815300000|2021-03-15 13:35:00|2233.9|2227.9|2232|2226|2236.3|2230.3|2231.9|2225.9|59
1615815600000|2021-03-15 13:40:00|2231.9|2225.9|2232.8|2226.8|2234|2228|2231.6|2225.6|72
1615815900000|2021-03-15 13:45:00|2232.5|2226.5|2228.8|2222.8|2232.8|2226.8|2228.6|2222.6|31
1615816200000|2021-03-15 13:50:00|2228.6|2222.6|2232.9|2226.9|2232.9|2226.9|2228.6|2222.6|47
1615816500000|2021-03-15 13:55:00|2233|2227|2231.3|2225.3|2234|2228|2231|2225|36
1615816800000|2021-03-15 14:00:00|2231.1|2225.1|2227.8|2221.8|2231.8|2225.8|2227.5|2221.5|97
1615817100000|2021-03-15 14:05:00|2227.6|2221.6|2226.8|2220.8|2228.6|2222.6|2226.3|2220.3|38
1615817400000|2021-03-15 14:10:00|2226.9|2220.9|2226.1|2220.1|2227|2221|2225.5|2219.5|47
1615817700000|2021-03-15 14:15:00|2226.3|2220.3|2230|2224|2230.3|2224.3|2226.3|2220.3|108
1615818000000|2021-03-15 14:20:00|2229.9|2223.9|2228.1|2222.1|2230.6|2224.6|2224.8|2218.8|61
1615818300000|2021-03-15 14:25:00|2228.5|2222.5|2228.1|2222.1|2229.1|2223.1|2226.3|2220.3|60
1615818600000|2021-03-15 14:30:00|2228.3|2222.3|2227.1|2221.1|2228.8|2222.8|2224.4|2218.4|31
1615818900000|2021-03-15 14:35:00|2227.4|2221.4|2224.5|2218.5|2227.6|2221.6|2224.4|2218.4|32
1615819200000|2021-03-15 14:40:00|2224.4|2218.4|2225.3|2219.3|2225.6|2219.6|2224.1|2218.1|28
1615819500000|2021-03-15 14:45:00|2225.1|2219.1|2225.3|2219.3|2226.1|2220.1|2224.3|2218.3|51
1615819800000|2021-03-15 14:50:00|2226.1|2220.1|2225.5|2219.5|2226.6|2220.6|2225|2219|22
1615820100000|2021-03-15 14:55:00|2226.4|2220.4|2226.9|2220.9|2227.4|2221.4|2226.4|2220.4|18
1615820400000|2021-03-15 15:00:00|2226.8|2220.8|2228|2222|2228|2222|2225.4|2219.4|26
1615820700000|2021-03-15 15:05:00|2228.5|2222.5|2231.4|2225.4|2231.6|2225.6|2228.5|2222.5|46
1615821000000|2021-03-15 15:10:00|2231.5|2225.5|2229.9|2223.9|2232|2226|2227.9|2221.9|65
1615821300000|2021-03-15 15:15:00|2230|2224|2230.5|2224.5|2230.5|2224.5|2227.5|2221.5|72
1615821600000|2021-03-15 15:20:00|2230.3|2224.3|2230.8|2224.8|2230.8|2224.8|2229.3|2223.3|15
1615821900000|2021-03-15 15:25:00|2230.5|2224.5|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|15
1615822200000|2021-03-15 15:30:00|2232|2226|2225.6|2219.6|2232|2226|2225.6|2219.6|50
1615822500000|2021-03-15 15:35:00|2225.5|2219.5|2222.6|2216.6|2227.1|2221.1|2220.4|2214.4|85
1615822800000|2021-03-15 15:40:00|2222.3|2216.3|2223.4|2217.4|2226|2220|2222.3|2216.3|43
1615823100000|2021-03-15 15:45:00|2223.5|2217.5|2222.9|2216.9|2223.8|2217.8|2221.8|2215.8|41
1615823400000|2021-03-15 15:50:00|2223|2217|2225|2219|2226|2220|2222.8|2216.8|53
1615823700000|2021-03-15 15:55:00|2225.1|2219.1|2224.4|2218.4|2226.9|2220.9|2224.4|2218.4|31
1615824000000|2021-03-15 16:00:00|2223.5|2217.5|2222.9|2216.9|2224.3|2218.3|2220|2214|61
1615824300000|2021-03-15 16:05:00|2223|2217|2224.3|2218.3|2225.4|2219.4|2222.8|2216.8|43
1615824600000|2021-03-15 16:10:00|2224.5|2218.5|2226.4|2220.4|2226.6|2220.6|2222.9|2216.9|38
1615824900000|2021-03-15 16:15:00|2226.6|2220.6|2228.3|2222.3|2229.3|2223.3|2225.8|2219.8|44
1615825200000|2021-03-15 16:20:00|2228.4|2222.4|2227.1|2221.1|2228.9|2222.9|2226.1|2220.1|59
1615825500000|2021-03-15 16:25:00|2226.8|2220.8|2222.8|2216.8|2228.3|2222.3|2222.4|2216.4|78
1615825800000|2021-03-15 16:30:00|2222.6|2216.6|2222.3|2216.3|2224.3|2218.3|2218.3|2212.3|178
1615826100000|2021-03-15 16:35:00|2222.6|2216.6|2222.1|2216.1|2224.9|2218.9|2219.6|2213.6|46
1615826400000|2021-03-15 16:40:00|2221.9|2215.9|2222.4|2216.4|2222.6|2216.6|2221.3|2215.3|19
1615826700000|2021-03-15 16:45:00|2221.8|2215.8|2221.1|2215.1|2221.8|2215.8|2221.1|2215.1|5
1615827000000|2021-03-15 16:50:00|2221|2215|2219|2213|2221.1|2215.1|2219|2213|9
1615827300000|2021-03-15 16:55:00|2219.1|2213.1|2217.4|2211.4|2219.1|2213.1|2216.8|2210.8|30
1615827600000|2021-03-15 17:00:00|2217.8|2211.8|2217.1|2211.1|2217.8|2211.8|2214.9|2208.9|27
1615827900000|2021-03-15 17:05:00|2216.3|2210.3|2216.5|2210.5|2216.6|2210.6|2215.6|2209.6|10
1615828500000|2021-03-15 17:15:00|2216.9|2210.9|2218.4|2212.4|2218.4|2212.4|2216.9|2210.9|3
1615828800000|2021-03-15 17:20:00|2218.6|2212.6|2220.5|2214.5|2221.1|2215.1|2218.6|2212.6|23
1615829100000|2021-03-15 17:25:00|2220.3|2214.3|2222.8|2216.8|2222.8|2216.8|2220.3|2214.3|11
1615829400000|2021-03-15 17:30:00|2222.5|2216.5|2221.5|2215.5|2222.9|2216.9|2221.3|2215.3|14
1615829700000|2021-03-15 17:35:00|2221.4|2215.4|2220.5|2214.5|2221.9|2215.9|2220.5|2214.5|13
1615830000000|2021-03-15 17:40:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|4
1615830300000|2021-03-15 17:45:00|2220.8|2214.8|2222.3|2216.3|2222.3|2216.3|2220.6|2214.6|18
1615830600000|2021-03-15 17:50:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1615830900000|2021-03-15 17:55:00|2221.1|2215.1|2222.8|2216.8|2223.3|2217.3|2221.1|2215.1|8
1615856400000|2021-03-16 01:00:00|2225.3|2216.3|2225.3|2219.3|2227.3|2221.3|2224.3|2216.3|31
1615856700000|2021-03-16 01:05:00|2225.8|2219.8|2218.8|2212.8|2226.8|2220.8|2217.4|2211.4|142
1615857000000|2021-03-16 01:10:00|2219|2213|2221.8|2215.8|2222.5|2216.5|2217.8|2211.8|75
1615857300000|2021-03-16 01:15:00|2220.9|2214.9|2222.1|2216.1|2224.3|2218.3|2218.8|2212.8|100
1615857600000|2021-03-16 01:20:00|2221.8|2215.8|2222|2216|2223.3|2217.3|2221.3|2215.3|29
1615857900000|2021-03-16 01:25:00|2221.8|2215.8|2222.8|2216.8|2223.1|2217.1|2221.4|2215.4|34
1615858200000|2021-03-16 01:30:00|2223|2217|2224|2218|2224.8|2218.8|2221.3|2215.3|50
1615858500000|2021-03-16 01:35:00|2224.3|2218.3|2224.5|2218.5|2225.5|2219.5|2223.5|2217.5|56
1615858800000|2021-03-16 01:40:00|2224.8|2218.8|2226|2220|2227.5|2221.5|2224.8|2218.8|73
1615859100000|2021-03-16 01:45:00|2226.1|2220.1|2226.8|2220.8|2227.5|2221.5|2225.9|2219.9|29
1615859400000|2021-03-16 01:50:00|2227.5|2221.5|2227.3|2221.3|2229.8|2223.8|2226.8|2220.8|35
1615859700000|2021-03-16 01:55:00|2227.5|2221.5|2228.4|2222.4|2229|2223|2227.5|2221.5|14
1615860000000|2021-03-16 02:00:00|2228.3|2222.3|2223.3|2217.3|2228.3|2222.3|2222.9|2216.9|45
1615860300000|2021-03-16 02:05:00|2223.4|2217.4|2224.5|2218.5|2224.5|2218.5|2223.4|2217.4|10
1615860600000|2021-03-16 02:10:00|2224.8|2218.8|2222|2216|2224.8|2218.8|2221.3|2215.3|40
1615860900000|2021-03-16 02:15:00|2222.3|2216.3|2222|2216|2222.3|2216.3|2222|2216|2
1615861200000|2021-03-16 02:20:00|2222.3|2216.3|2221.5|2215.5|2223|2217|2221.4|2215.4|9
1615861500000|2021-03-16 02:25:00|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1615861800000|2021-03-16 02:30:00|2221|2215|2213.3|2207.3|2221.5|2215.5|2213.3|2207.3|112
1615862100000|2021-03-16 02:35:00|2212|2206|2208.3|2202.3|2213.8|2207.8|2205.3|2199.3|122
1615862400000|2021-03-16 02:40:00|2207.9|2201.9|2208.8|2202.8|2211.5|2205.5|2207.9|2201.9|74
1615862700000|2021-03-16 02:45:00|2208.5|2202.5|2211.8|2205.8|2212.3|2206.3|2207|2201|58
1615863000000|2021-03-16 02:50:00|2211.5|2205.5|2210.8|2204.8|2211.5|2205.5|2208.3|2202.3|87
1615863300000|2021-03-16 02:55:00|2210.5|2204.5|2214|2208|2215.5|2209.5|2209.8|2203.8|74
1615863600000|2021-03-16 03:00:00|2214.3|2208.3|2216.6|2210.6|2217.4|2211.4|2213.5|2207.5|89
1615863900000|2021-03-16 03:05:00|2216.5|2210.5|2217.3|2211.3|2217.8|2211.8|2215.5|2209.5|51
1615864200000|2021-03-16 03:10:00|2217.1|2211.1|2213.9|2207.9|2217.8|2211.8|2213.3|2207.3|69
1615864500000|2021-03-16 03:15:00|2214|2208|2217.4|2211.4|2217.5|2211.5|2214|2208|45
1615864800000|2021-03-16 03:20:00|2217.6|2211.6|2218.5|2212.5|2219|2213|2217.6|2211.6|22
1615865100000|2021-03-16 03:25:00|2218.8|2212.8|2219.6|2213.6|2219.8|2213.8|2218.5|2212.5|4
1615865400000|2021-03-16 03:30:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2218|2212|8
1615866000000|2021-03-16 03:40:00|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219|2213|5
1615866300000|2021-03-16 03:45:00|2218.8|2212.8|2219.3|2213.3|2219.8|2213.8|2218.8|2212.8|3
1615866900000|2021-03-16 03:55:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1615867200000|2021-03-16 04:00:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1615868100000|2021-03-16 04:15:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1615868400000|2021-03-16 04:20:00|2219.8|2213.8|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|3
1615868700000|2021-03-16 04:25:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1615869000000|2021-03-16 04:30:00|2220.1|2214.1|2219.3|2213.3|2220.1|2214.1|2219.3|2213.3|2
1615869300000|2021-03-16 04:35:00|2219|2213|2218.1|2212.1|2219|2213|2218.1|2212.1|2
1615869600000|2021-03-16 04:40:00|2218|2212|2215.4|2209.4|2218|2212|2215.4|2209.4|7
1615869900000|2021-03-16 04:45:00|2215.5|2209.5|2216|2210|2216|2210|2215.5|2209.5|4
1615870200000|2021-03-16 04:50:00|2215.8|2209.8|2215|2209|2215.8|2209.8|2215|2209|3
1615870500000|2021-03-16 04:55:00|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|6
1615871100000|2021-03-16 05:05:00|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|3
1615871700000|2021-03-16 05:15:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|3
1615872000000|2021-03-16 05:20:00|2216.5|2210.5|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|3
1615872600000|2021-03-16 05:30:00|2216.3|2210.3|2215|2209|2217.9|2211.9|2214|2208|84
1615872900000|2021-03-16 05:35:00|2214.8|2208.8|2214.5|2208.5|2215.5|2209.5|2213.3|2207.3|49
1615873200000|2021-03-16 05:40:00|2214.3|2208.3|2214.8|2208.8|2217|2211|2214.3|2208.3|58
1615873500000|2021-03-16 05:45:00|2214.5|2208.5|2216.3|2210.3|2216.5|2210.5|2213.3|2207.3|37
1615873800000|2021-03-16 05:50:00|2216|2210|2216|2210|2216.3|2210.3|2214.3|2208.3|35
1615874100000|2021-03-16 05:55:00|2216.1|2210.1|2217.6|2211.6|2218.5|2212.5|2216|2210|54
1615874400000|2021-03-16 06:00:00|2217.8|2211.8|2218.3|2212.3|2218.5|2212.5|2217.3|2211.3|68
1615874700000|2021-03-16 06:05:00|2218.1|2212.1|2218.5|2212.5|2218.8|2212.8|2218.1|2212.1|9
1615875000000|2021-03-16 06:10:00|2218.4|2212.4|2218.1|2212.1|2218.8|2212.8|2218.1|2212.1|24
1615875300000|2021-03-16 06:15:00|2218.3|2212.3|2219.8|2213.8|2220.4|2214.4|2218.3|2212.3|18
1615875600000|2021-03-16 06:20:00|2219.9|2213.9|2219.3|2213.3|2222|2216|2219.3|2213.3|33
1615875900000|2021-03-16 06:25:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2217.5|2211.5|35
1615876200000|2021-03-16 06:30:00|2218.5|2212.5|2219|2213|2219|2213|2217.8|2211.8|19
1615876500000|2021-03-16 06:35:00|2218.8|2212.8|2221.4|2215.4|2221.4|2215.4|2218.6|2212.6|22
1615876800000|2021-03-16 06:40:00|2220.8|2214.8|2221.5|2215.5|2224.3|2218.3|2220.8|2214.8|25
1615877100000|2021-03-16 06:45:00|2221.3|2215.3|2221.9|2215.9|2222.8|2216.8|2221|2215|29
1615877400000|2021-03-16 06:50:00|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2220.8|2214.8|30
1615877700000|2021-03-16 06:55:00|2221.1|2215.1|2212.5|2206.5|2221.3|2215.3|2212.5|2206.5|227
1615878000000|2021-03-16 07:00:00|2212.8|2206.8|2215.3|2209.3|2215.8|2209.8|2212.8|2206.8|30
1615878300000|2021-03-16 07:05:00|2215|2209|2215.3|2209.3|2215.8|2209.8|2214.3|2208.3|16
1615878600000|2021-03-16 07:10:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2213.9|2207.9|31
1615878900000|2021-03-16 07:15:00|2215.8|2209.8|2216.3|2210.3|2216.3|2210.3|2215.5|2209.5|12
1615879200000|2021-03-16 07:20:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|9
1615879500000|2021-03-16 07:25:00|2216.1|2210.1|2217|2211|2217|2211|2216.1|2210.1|12
1615879800000|2021-03-16 07:30:00|2216.8|2210.8|2216.8|2210.8|2217.3|2211.3|2216|2210|20
1615880100000|2021-03-16 07:35:00|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|5
1615880400000|2021-03-16 07:40:00|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1615880700000|2021-03-16 07:45:00|2216.8|2210.8|2217.6|2211.6|2218.5|2212.5|2216.8|2210.8|9
1615881000000|2021-03-16 07:50:00|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|7
1615881300000|2021-03-16 07:55:00|2217.1|2211.1|2217|2211|2217.1|2211.1|2216.6|2210.6|6
1615881600000|2021-03-16 08:00:00|2216.9|2210.9|2213.9|2207.9|2217.1|2211.1|2212.4|2206.4|66
1615881900000|2021-03-16 08:05:00|2213.6|2207.6|2212.4|2206.4|2213.6|2207.6|2211.5|2205.5|34
1615882200000|2021-03-16 08:10:00|2212|2206|2212.8|2206.8|2212.8|2206.8|2211.3|2205.3|26
1615882500000|2021-03-16 08:15:00|2212.4|2206.4|2212.5|2206.5|2212.6|2206.6|2211.3|2205.3|19
1615882800000|2021-03-16 08:20:00|2212.3|2206.3|2213.5|2207.5|2214.3|2208.3|2212.1|2206.1|33
1615883100000|2021-03-16 08:25:00|2213.6|2207.6|2216.3|2210.3|2216.3|2210.3|2213.3|2207.3|39
1615883400000|2021-03-16 08:30:00|2216|2210|2213|2207|2216.3|2210.3|2212.6|2206.6|32
1615883700000|2021-03-16 08:35:00|2212.8|2206.8|2213.3|2207.3|2214.1|2208.1|2212.4|2206.4|28
1615884000000|2021-03-16 08:40:00|2213.1|2207.1|2212.4|2206.4|2213.4|2207.4|2212.3|2206.3|16
1615884300000|2021-03-16 08:45:00|2212.3|2206.3|2213.5|2207.5|2214.9|2208.9|2212|2206|32
1615884600000|2021-03-16 08:50:00|2213.3|2207.3|2216.3|2210.3|2216.3|2210.3|2212.3|2206.3|19
1615884900000|2021-03-16 08:55:00|2216.1|2210.1|2216|2210|2216.8|2210.8|2214.5|2208.5|26
1615885200000|2021-03-16 09:00:00|2215.9|2209.9|2214.3|2208.3|2217.8|2211.8|2214.3|2208.3|47
1615885500000|2021-03-16 09:05:00|2214|2208|2214.4|2208.4|2215.6|2209.6|2213.4|2207.4|30
1615885800000|2021-03-16 09:10:00|2214.3|2208.3|2215.3|2209.3|2216.5|2210.5|2214.3|2208.3|17
1615886100000|2021-03-16 09:15:00|2214.5|2208.5|2216.9|2210.9|2217.5|2211.5|2214.5|2208.5|30
1615886400000|2021-03-16 09:20:00|2216.6|2210.6|2216.5|2210.5|2216.9|2210.9|2214.9|2208.9|34
1615886700000|2021-03-16 09:25:00|2217|2211|2217.5|2211.5|2218.5|2212.5|2215.9|2209.9|30
1615887000000|2021-03-16 09:30:00|2217.4|2211.4|2216.6|2210.6|2217.6|2211.6|2216.6|2210.6|20
1615887300000|2021-03-16 09:35:00|2216.5|2210.5|2215.8|2209.8|2216.6|2210.6|2215.3|2209.3|24
1615887600000|2021-03-16 09:40:00|2215.9|2209.9|2219|2213|2219.3|2213.3|2215.9|2209.9|37
1615887900000|2021-03-16 09:45:00|2218.9|2212.9|2220|2214|2220.8|2214.8|2217.9|2211.9|35
1615888200000|2021-03-16 09:50:00|2219.9|2213.9|2220|2214|2221|2215|2219.4|2213.4|17
1615888500000|2021-03-16 09:55:00|2219.8|2213.8|2220.6|2214.6|2221.3|2215.3|2219.4|2213.4|21
1615888800000|2021-03-16 10:00:00|2220.4|2214.4|2219.4|2213.4|2220.4|2214.4|2219.3|2213.3|8
1615889100000|2021-03-16 10:05:00|2219.6|2213.6|2219.9|2213.9|2220.9|2214.9|2219.6|2213.6|21
1615889400000|2021-03-16 10:10:00|2219.6|2213.6|2219.9|2213.9|2220.8|2214.8|2219.6|2213.6|18
1615889700000|2021-03-16 10:15:00|2220.1|2214.1|2220.8|2214.8|2220.8|2214.8|2219.3|2213.3|19
1615890000000|2021-03-16 10:20:00|2221|2215|2219.1|2213.1|2221|2215|2218.9|2212.9|21
1615890300000|2021-03-16 10:25:00|2218.9|2212.9|2220.8|2214.8|2220.8|2214.8|2218.5|2212.5|21
1615890600000|2021-03-16 10:30:00|2221|2215|2220.8|2214.8|2221|2215|2220.1|2214.1|7
1615890900000|2021-03-16 10:35:00|2221|2215|2219.9|2213.9|2223.4|2217.4|2219.6|2213.6|22
1615891200000|2021-03-16 10:40:00|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2217.8|2211.8|27
1615891500000|2021-03-16 10:45:00|2218.3|2212.3|2216.4|2210.4|2219.3|2213.3|2216.3|2210.3|37
1615891800000|2021-03-16 10:50:00|2216.5|2210.5|2214.5|2208.5|2216.6|2210.6|2214.3|2208.3|38
1615892100000|2021-03-16 10:55:00|2214.3|2208.3|2215|2209|2215|2209|2213.8|2207.8|21
1615892400000|2021-03-16 11:00:00|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|7
1615892700000|2021-03-16 11:05:00|2215.3|2209.3|2212|2206|2215.3|2209.3|2212|2206|13
1615893000000|2021-03-16 11:10:00|2212.1|2206.1|2212.5|2206.5|2213.3|2207.3|2212.1|2206.1|23
1615893300000|2021-03-16 11:15:00|2212.8|2206.8|2212|2206|2212.8|2206.8|2211.8|2205.8|15
1615893600000|2021-03-16 11:20:00|2211.9|2205.9|2209.9|2203.9|2211.9|2205.9|2209.9|2203.9|12
1615893900000|2021-03-16 11:25:00|2209.8|2203.8|2208.9|2202.9|2209.8|2203.8|2207.8|2201.8|39
1615894200000|2021-03-16 11:30:00|2208.8|2202.8|2212|2206|2212.1|2206.1|2208.3|2202.3|71
1615894500000|2021-03-16 11:35:00|2212.3|2206.3|2214|2208|2214.3|2208.3|2212.1|2206.1|68
1615894800000|2021-03-16 11:40:00|2214.9|2208.9|2214|2208|2216|2210|2211.3|2205.3|70
1615895100000|2021-03-16 11:45:00|2214.3|2208.3|2212.5|2206.5|2215.8|2209.8|2212.1|2206.1|42
1615895400000|2021-03-16 11:50:00|2212.4|2206.4|2212.3|2206.3|2214.3|2208.3|2212.3|2206.3|31
1615895700000|2021-03-16 11:55:00|2212.5|2206.5|2213.3|2207.3|2213.3|2207.3|2211.4|2205.4|39
1615896000000|2021-03-16 12:00:00|2212.9|2206.9|2210.8|2204.8|2212.9|2206.9|2210.8|2204.8|38
1615896300000|2021-03-16 12:05:00|2210.9|2204.9|2212.9|2206.9|2214.8|2208.8|2210.9|2204.9|49
1615896600000|2021-03-16 12:10:00|2212.8|2206.8|2210.4|2204.4|2212.8|2206.8|2210.4|2204.4|17
1615896900000|2021-03-16 12:15:00|2210.6|2204.6|2208.5|2202.5|2210.9|2204.9|2207.5|2201.5|45
1615897200000|2021-03-16 12:20:00|2208.3|2202.3|2209.3|2203.3|2209.3|2203.3|2207.8|2201.8|25
1615897500000|2021-03-16 12:25:00|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2207.6|2201.6|16
1615897800000|2021-03-16 12:30:00|2208.3|2202.3|2206.4|2200.4|2209.8|2203.8|2205.3|2199.3|73
1615898100000|2021-03-16 12:35:00|2206.3|2200.3|2207.5|2201.5|2208.3|2202.3|2204.5|2198.5|63
1615898400000|2021-03-16 12:40:00|2207.8|2201.8|2206.1|2200.1|2208|2202|2205.4|2199.4|51
1615898700000|2021-03-16 12:45:00|2207.4|2201.4|2206.1|2200.1|2207.8|2201.8|2205|2199|43
1615899000000|2021-03-16 12:50:00|2206|2200|2203.8|2197.8|2206.3|2200.3|2203.8|2197.8|38
1615899300000|2021-03-16 12:55:00|2203.5|2197.5|2205.9|2199.9|2207|2201|2201.6|2195.6|118
1615899600000|2021-03-16 13:00:00|2205.6|2199.6|2200|2194|2207.8|2201.8|2199.8|2193.8|153
1615899900000|2021-03-16 13:05:00|2200.1|2194.1|2200.3|2194.3|2202.6|2196.6|2197.8|2191.8|119
1615900200000|2021-03-16 13:10:00|2200.8|2194.8|2204.9|2198.9|2205.5|2199.5|2200.4|2194.4|122
1615900500000|2021-03-16 13:15:00|2204.8|2198.8|2206.8|2200.8|2207|2201|2202.8|2196.8|67
1615900800000|2021-03-16 13:20:00|2207|2201|2208.5|2202.5|2210|2204|2207|2201|68
1615901100000|2021-03-16 13:25:00|2208.4|2202.4|2208|2202|2209.5|2203.5|2207.1|2201.1|76
1615901400000|2021-03-16 13:30:00|2207.9|2201.9|2208.8|2202.8|2209.8|2203.8|2207|2201|79
1615901700000|2021-03-16 13:35:00|2208.5|2202.5|2209|2203|2209.8|2203.8|2207.5|2201.5|47
1615902000000|2021-03-16 13:40:00|2208.8|2202.8|2208|2202|2209.8|2203.8|2206.5|2200.5|49
1615902300000|2021-03-16 13:45:00|2208.3|2202.3|2205.5|2199.5|2208.3|2202.3|2204.5|2198.5|57
1615902600000|2021-03-16 13:50:00|2205.8|2199.8|2206|2200|2207|2201|2203.8|2197.8|50
1615902900000|2021-03-16 13:55:00|2205.8|2199.8|2203|2197|2207.5|2201.5|2202.5|2196.5|50
1615903200000|2021-03-16 14:00:00|2203.3|2197.3|2201.5|2195.5|2204.3|2198.3|2201.5|2195.5|39
1615903500000|2021-03-16 14:05:00|2201.8|2195.8|2201.8|2195.8|2203.5|2197.5|2201.8|2195.8|31
1615903800000|2021-03-16 14:10:00|2202|2196|2199.5|2193.5|2203.3|2197.3|2199.5|2193.5|45
1615904100000|2021-03-16 14:15:00|2199.3|2193.3|2199.3|2193.3|2201.5|2195.5|2198.5|2192.5|60
1615904400000|2021-03-16 14:20:00|2199|2193|2202|2196|2202.8|2196.8|2197.8|2191.8|78
1615904700000|2021-03-16 14:25:00|2202.3|2196.3|2199.3|2193.3|2202.8|2196.8|2199|2193|62
1615905000000|2021-03-16 14:30:00|2199.5|2193.5|2199.5|2193.5|2202|2196|2199.3|2193.3|56
1615905300000|2021-03-16 14:35:00|2199.8|2193.8|2201.5|2195.5|2202.3|2196.3|2198|2192|74
1615905600000|2021-03-16 14:40:00|2202.3|2196.3|2200.5|2194.5|2202.3|2196.3|2199.5|2193.5|43
1615905900000|2021-03-16 14:45:00|2200.3|2194.3|2203.8|2197.8|2203.8|2197.8|2200.3|2194.3|42
1615906200000|2021-03-16 14:50:00|2203.5|2197.5|2202|2196|2203.5|2197.5|2201.8|2195.8|35
1615906500000|2021-03-16 14:55:00|2201.8|2195.8|2199|2193|2202.3|2196.3|2197.8|2191.8|41
1615906800000|2021-03-16 15:00:00|2198.8|2192.8|2197.3|2191.3|2200.3|2194.3|2197.3|2191.3|33
1615907100000|2021-03-16 15:05:00|2197|2191|2191|2185|2197|2191|2191|2185|66
1615907400000|2021-03-16 15:10:00|2190.8|2184.8|2192.5|2186.5|2192.8|2186.8|2189.3|2183.3|39
1615907700000|2021-03-16 15:15:00|2192.3|2186.3|2191.8|2185.8|2193.8|2187.8|2191.8|2185.8|21
1615908000000|2021-03-16 15:20:00|2192|2186|2193|2187|2193.8|2187.8|2192|2186|31
1615908300000|2021-03-16 15:25:00|2192.8|2186.8|2189.5|2183.5|2192.8|2186.8|2188.8|2182.8|30
1615908600000|2021-03-16 15:30:00|2189.8|2183.8|2191.5|2185.5|2191.5|2185.5|2187|2181|49
1615908900000|2021-03-16 15:35:00|2191.3|2185.3|2193.3|2187.3|2193.5|2187.5|2189|2183|53
1615909200000|2021-03-16 15:40:00|2194|2188|2194.5|2188.5|2194.8|2188.8|2192|2186|50
1615909500000|2021-03-16 15:45:00|2194.8|2188.8|2197|2191|2198.3|2192.3|2194.5|2188.5|36
1615909800000|2021-03-16 15:50:00|2197.8|2191.8|2201.3|2195.3|2201.5|2195.5|2197.8|2191.8|25
1615910100000|2021-03-16 15:55:00|2201|2195|2201.5|2195.5|2201.5|2195.5|2200.5|2194.5|19
1615910400000|2021-03-16 16:00:00|2201.3|2195.3|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|19
1615910700000|2021-03-16 16:05:00|2200.5|2194.5|2198.8|2192.8|2200.5|2194.5|2198.8|2192.8|16
1615911000000|2021-03-16 16:10:00|2198.5|2192.5|2201.3|2195.3|2201.5|2195.5|2197.5|2191.5|17
1615911300000|2021-03-16 16:15:00|2201|2195|2201.5|2195.5|2201.8|2195.8|2201|2195|11
1615911600000|2021-03-16 16:20:00|2201.3|2195.3|2201.5|2195.5|2201.8|2195.8|2201.3|2195.3|10
1615911900000|2021-03-16 16:25:00|2201.8|2195.8|2201|2195|2202.8|2196.8|2200.8|2194.8|20
1615912200000|2021-03-16 16:30:00|2201.3|2195.3|2207.5|2201.5|2207.8|2201.8|2201.3|2195.3|117
1615912500000|2021-03-16 16:35:00|2207.3|2201.3|2206.5|2200.5|2207.3|2201.3|2204|2198|30
1615912800000|2021-03-16 16:40:00|2206.3|2200.3|2207.3|2201.3|2207.5|2201.5|2205.3|2199.3|16
1615913100000|2021-03-16 16:45:00|2207|2201|2205.5|2199.5|2207|2201|2205.3|2199.3|13
1615913400000|2021-03-16 16:50:00|2205.3|2199.3|2204.3|2198.3|2205.3|2199.3|2202.5|2196.5|17
1615913700000|2021-03-16 16:55:00|2204.1|2198.1|2203.9|2197.9|2204.4|2198.4|2203.6|2197.6|11
1615914000000|2021-03-16 17:00:00|2204.1|2198.1|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|4
1615914300000|2021-03-16 17:05:00|2205.6|2199.6|2207.1|2201.1|2207.1|2201.1|2205.6|2199.6|8
1615914600000|2021-03-16 17:10:00|2207.4|2201.4|2204.6|2198.6|2207.4|2201.4|2204.6|2198.6|9
1615914900000|2021-03-16 17:15:00|2204.4|2198.4|2204.6|2198.6|2204.9|2198.9|2203.9|2197.9|5
1615915800000|2021-03-16 17:30:00|2204.9|2198.9|2202.1|2196.1|2205.1|2199.1|2201.1|2195.1|22
1615916100000|2021-03-16 17:35:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1615916400000|2021-03-16 17:40:00|2202.9|2196.9|2202.6|2196.6|2204.1|2198.1|2202.6|2196.6|12
1615916700000|2021-03-16 17:45:00|2202.9|2196.9|2207.6|2201.6|2207.9|2201.9|2202.9|2196.9|39
1615917000000|2021-03-16 17:50:00|2207.1|2201.1|2203.4|2197.4|2207.1|2201.1|2203.4|2197.4|14
1615917300000|2021-03-16 17:55:00|2201.9|2195.9|2202.4|2196.4|2202.9|2196.9|2201.9|2195.9|6
1615942800000|2021-03-17 01:00:00|2200.3|2191.3|2204.5|2198.5|2204.5|2198.5|2200.3|2191.3|2
1615943100000|2021-03-17 01:05:00|2204|2198|2207.5|2201.5|2207.8|2201.8|2200|2194|87
1615943400000|2021-03-17 01:10:00|2207.3|2201.3|2203.3|2197.3|2207.3|2201.3|2203.3|2197.3|75
1615943700000|2021-03-17 01:15:00|2204.1|2198.1|2205.8|2199.8|2207.3|2201.3|2203.9|2197.9|51
1615944000000|2021-03-17 01:20:00|2206|2200|2207.8|2201.8|2208|2202|2206|2200|37
1615944300000|2021-03-17 01:25:00|2208|2202|2206.8|2200.8|2208.1|2202.1|2205.8|2199.8|27
1615944600000|2021-03-17 01:30:00|2206.5|2200.5|2203.3|2197.3|2206.5|2200.5|2201.9|2195.9|80
1615944900000|2021-03-17 01:35:00|2203|2197|2198.5|2192.5|2203|2197|2198.5|2192.5|80
1615945200000|2021-03-17 01:40:00|2198.3|2192.3|2199.9|2193.9|2199.9|2193.9|2196|2190|76
1615945500000|2021-03-17 01:45:00|2199.8|2193.8|2197.6|2191.6|2202|2196|2197.6|2191.6|65
1615945800000|2021-03-17 01:50:00|2197.8|2191.8|2197.1|2191.1|2200.6|2194.6|2197.1|2191.1|41
1615946100000|2021-03-17 01:55:00|2197.3|2191.3|2200.5|2194.5|2201|2195|2197.3|2191.3|35
1615946400000|2021-03-17 02:00:00|2200.8|2194.8|2200.6|2194.6|2201.3|2195.3|2200.4|2194.4|15
1615946700000|2021-03-17 02:05:00|2200.4|2194.4|2196.3|2190.3|2200.4|2194.4|2195.8|2189.8|38
1615947000000|2021-03-17 02:10:00|2196.4|2190.4|2195.5|2189.5|2199.4|2193.4|2195.5|2189.5|52
1615947300000|2021-03-17 02:15:00|2195.8|2189.8|2196.9|2190.9|2196.9|2190.9|2195.8|2189.8|3
1615947600000|2021-03-17 02:20:00|2197.1|2191.1|2198.8|2192.8|2198.9|2192.9|2197.1|2191.1|9
1615947900000|2021-03-17 02:25:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|5
1615948200000|2021-03-17 02:30:00|2197.9|2191.9|2199|2193|2199.3|2193.3|2195.8|2189.8|49
1615948500000|2021-03-17 02:35:00|2198.9|2192.9|2198.3|2192.3|2199.5|2193.5|2196.8|2190.8|31
1615948800000|2021-03-17 02:40:00|2198|2192|2195.4|2189.4|2198|2192|2194.8|2188.8|19
1615949100000|2021-03-17 02:45:00|2195.1|2189.1|2194.5|2188.5|2195.1|2189.1|2194|2188|24
1615949400000|2021-03-17 02:50:00|2194.4|2188.4|2192.3|2186.3|2194.4|2188.4|2190.3|2184.3|40
1615949700000|2021-03-17 02:55:00|2192.4|2186.4|2194.3|2188.3|2194.3|2188.3|2190|2184|47
1615950000000|2021-03-17 03:00:00|2194.1|2188.1|2196.8|2190.8|2197|2191|2193|2187|43
1615950300000|2021-03-17 03:05:00|2197|2191|2198.8|2192.8|2198.8|2192.8|2196|2190|36
1615950600000|2021-03-17 03:10:00|2199|2193|2201.4|2195.4|2201.5|2195.5|2198.6|2192.6|43
1615950900000|2021-03-17 03:15:00|2201.1|2195.1|2202|2196|2202|2196|2198.3|2192.3|45
1615951200000|2021-03-17 03:20:00|2202.1|2196.1|2201.6|2195.6|2203|2197|2200.6|2194.6|37
1615951500000|2021-03-17 03:25:00|2201.5|2195.5|2201.6|2195.6|2201.9|2195.9|2199.6|2193.6|41
1615951800000|2021-03-17 03:30:00|2201.8|2195.8|2201.3|2195.3|2201.9|2195.9|2201.3|2195.3|3
1615952100000|2021-03-17 03:35:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1615952400000|2021-03-17 03:40:00|2200.8|2194.8|2199.1|2193.1|2200.8|2194.8|2199.1|2193.1|2
1615952700000|2021-03-17 03:45:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1615953000000|2021-03-17 03:50:00|2199.6|2193.6|2199.3|2193.3|2200|2194|2199.1|2193.1|6
1615953300000|2021-03-17 03:55:00|2199.5|2193.5|2199.6|2193.6|2199.8|2193.8|2199.5|2193.5|3
1615953600000|2021-03-17 04:00:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1615953900000|2021-03-17 04:05:00|2199|2193|2198.6|2192.6|2199|2193|2198.6|2192.6|2
1615954500000|2021-03-17 04:15:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1615955100000|2021-03-17 04:25:00|2197.9|2191.9|2198.3|2192.3|2198.3|2192.3|2197.1|2191.1|7
1615955700000|2021-03-17 04:35:00|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1615956000000|2021-03-17 04:40:00|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1615956600000|2021-03-17 04:50:00|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|2
1615956900000|2021-03-17 04:55:00|2199|2193|2198.6|2192.6|2199|2193|2198.6|2192.6|2
1615957200000|2021-03-17 05:00:00|2198.8|2192.8|2199.3|2193.3|2199.8|2193.8|2198.8|2192.8|7
1615957800000|2021-03-17 05:10:00|2199.1|2193.1|2198.1|2192.1|2199.4|2193.4|2198.1|2192.1|7
1615958100000|2021-03-17 05:15:00|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|4
1615958400000|2021-03-17 05:20:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1615959000000|2021-03-17 05:30:00|2198.8|2192.8|2200.8|2194.8|2202.3|2196.3|2198.8|2192.8|70
1615959300000|2021-03-17 05:35:00|2200.6|2194.6|2203.6|2197.6|2204|2198|2200.3|2194.3|51
1615959600000|2021-03-17 05:40:00|2203.8|2197.8|2203.8|2197.8|2204.5|2198.5|2203.6|2197.6|13
1615959900000|2021-03-17 05:45:00|2203.5|2197.5|2201.9|2195.9|2203.5|2197.5|2201.6|2195.6|18
1615960200000|2021-03-17 05:50:00|2202.1|2196.1|2202.1|2196.1|2203.4|2197.4|2201.6|2195.6|21
1615960500000|2021-03-17 05:55:00|2202|2196|2200.9|2194.9|2202.1|2196.1|2200.8|2194.8|21
1615960800000|2021-03-17 06:00:00|2200.8|2194.8|2203.8|2197.8|2204|2198|2200.8|2194.8|29
1615961100000|2021-03-17 06:05:00|2203.5|2197.5|2202.3|2196.3|2203.5|2197.5|2201.4|2195.4|15
1615961400000|2021-03-17 06:10:00|2202.4|2196.4|2205.6|2199.6|2206|2200|2202.4|2196.4|21
1615961700000|2021-03-17 06:15:00|2205.5|2199.5|2206.5|2200.5|2207.4|2201.4|2205.1|2199.1|32
1615962000000|2021-03-17 06:20:00|2206.8|2200.8|2207.5|2201.5|2207.5|2201.5|2206.5|2200.5|20
1615962300000|2021-03-17 06:25:00|2207.3|2201.3|2206|2200|2207.5|2201.5|2204.9|2198.9|32
1615962600000|2021-03-17 06:30:00|2206.3|2200.3|2206.3|2200.3|2207.8|2201.8|2206.3|2200.3|19
1615962900000|2021-03-17 06:35:00|2206|2200|2205.5|2199.5|2206.1|2200.1|2204.6|2198.6|21
1615963200000|2021-03-17 06:40:00|2205.3|2199.3|2203|2197|2205.6|2199.6|2202.8|2196.8|24
1615963500000|2021-03-17 06:45:00|2203.1|2197.1|2206.5|2200.5|2206.6|2200.6|2203.1|2197.1|79
1615963800000|2021-03-17 06:50:00|2206.3|2200.3|2206.3|2200.3|2208.3|2202.3|2205.4|2199.4|79
1615964100000|2021-03-17 06:55:00|2206|2200|2208.3|2202.3|2208.5|2202.5|2205.8|2199.8|46
1615964400000|2021-03-17 07:00:00|2208.1|2202.1|2207.3|2201.3|2208.1|2202.1|2207.3|2201.3|8
1615964700000|2021-03-17 07:05:00|2207|2201|2206.5|2200.5|2207|2201|2206.3|2200.3|8
1615965000000|2021-03-17 07:10:00|2206.8|2200.8|2207.9|2201.9|2208.1|2202.1|2206.8|2200.8|9
1615965300000|2021-03-17 07:15:00|2207.6|2201.6|2203.4|2197.4|2207.6|2201.6|2203.4|2197.4|20
1615965600000|2021-03-17 07:20:00|2203.6|2197.6|2204.5|2198.5|2205.1|2199.1|2203.6|2197.6|14
1615965900000|2021-03-17 07:25:00|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.3|2198.3|9
1615966200000|2021-03-17 07:30:00|2204.8|2198.8|2204.6|2198.6|2204.8|2198.8|2204.1|2198.1|7
1615966500000|2021-03-17 07:35:00|2204.8|2198.8|2205|2199|2206.1|2200.1|2204.5|2198.5|25
1615966800000|2021-03-17 07:40:00|2204.8|2198.8|2205.4|2199.4|2205.4|2199.4|2204.6|2198.6|6
1615967100000|2021-03-17 07:45:00|2205.1|2199.1|2205.3|2199.3|2206.3|2200.3|2205.1|2199.1|15
1615967400000|2021-03-17 07:50:00|2205|2199|2208.6|2202.6|2209.3|2203.3|2205|2199|14
1615967700000|2021-03-17 07:55:00|2208.8|2202.8|2206.3|2200.3|2209.3|2203.3|2204|2198|42
1615968000000|2021-03-17 08:00:00|2206|2200|2206|2200|2206.5|2200.5|2201|2195|54
1615968300000|2021-03-17 08:05:00|2206.3|2200.3|2207.5|2201.5|2208.8|2202.8|2204.5|2198.5|35
1615968600000|2021-03-17 08:10:00|2207.3|2201.3|2209.5|2203.5|2209.8|2203.8|2206.5|2200.5|26
1615968900000|2021-03-17 08:15:00|2209.8|2203.8|2209.8|2203.8|2210|2204|2209.3|2203.3|18
1615969200000|2021-03-17 08:20:00|2209.5|2203.5|2213.3|2207.3|2213.8|2207.8|2209.5|2203.5|38
1615969500000|2021-03-17 08:25:00|2213.5|2207.5|2216|2210|2216.3|2210.3|2212.5|2206.5|25
1615969800000|2021-03-17 08:30:00|2215.8|2209.8|2217.3|2211.3|2219.5|2213.5|2215.3|2209.3|44
1615970100000|2021-03-17 08:35:00|2217.5|2211.5|2216|2210|2217.5|2211.5|2214.8|2208.8|35
1615970400000|2021-03-17 08:40:00|2215.8|2209.8|2215|2209|2216.8|2210.8|2213.3|2207.3|33
1615970700000|2021-03-17 08:45:00|2214.8|2208.8|2212.3|2206.3|2216|2210|2211.8|2205.8|25
1615971000000|2021-03-17 08:50:00|2212|2206|2214|2208|2214.8|2208.8|2210.8|2204.8|24
1615971300000|2021-03-17 08:55:00|2214.3|2208.3|2215.3|2209.3|2215.3|2209.3|2213.8|2207.8|13
1615971600000|2021-03-17 09:00:00|2215.8|2209.8|2219.3|2213.3|2219.3|2213.3|2215.8|2209.8|31
1615971900000|2021-03-17 09:05:00|2219.5|2213.5|2222|2216|2222.3|2216.3|2219.5|2213.5|39
1615972200000|2021-03-17 09:10:00|2221.8|2215.8|2220.8|2214.8|2222|2216|2220.5|2214.5|12
1615972500000|2021-03-17 09:15:00|2221|2215|2223.8|2217.8|2224.3|2218.3|2219.5|2213.5|38
1615972800000|2021-03-17 09:20:00|2224|2218|2221.5|2215.5|2224.3|2218.3|2221.5|2215.5|35
1615973100000|2021-03-17 09:25:00|2221.3|2215.3|2224|2218|2224|2218|2220.5|2214.5|31
1615973400000|2021-03-17 09:30:00|2224.3|2218.3|2226|2220|2226|2220|2222.3|2216.3|25
1615973700000|2021-03-17 09:35:00|2226.3|2220.3|2225|2219|2226.3|2220.3|2225|2219|24
1615974000000|2021-03-17 09:40:00|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2223|2217|23
1615974300000|2021-03-17 09:45:00|2224.5|2218.5|2222.3|2216.3|2224.5|2218.5|2222|2216|18
1615974600000|2021-03-17 09:50:00|2222.5|2216.5|2224.3|2218.3|2224.3|2218.3|2222.3|2216.3|22
1615974900000|2021-03-17 09:55:00|2224|2218|2226.3|2220.3|2226.5|2220.5|2224|2218|17
1615975200000|2021-03-17 10:00:00|2226.5|2220.5|2229.5|2223.5|2229.8|2223.8|2226.5|2220.5|33
1615975500000|2021-03-17 10:05:00|2228.8|2222.8|2230.5|2224.5|2231.3|2225.3|2227.8|2221.8|20
1615975800000|2021-03-17 10:10:00|2230.3|2224.3|2230.3|2224.3|2231.8|2225.8|2229|2223|28
1615976100000|2021-03-17 10:15:00|2230|2224|2235.3|2229.3|2236.3|2230.3|2229.8|2223.8|29
1615976400000|2021-03-17 10:20:00|2235.5|2229.5|2233.5|2227.5|2236.5|2230.5|2233.5|2227.5|18
1615976700000|2021-03-17 10:25:00|2233.8|2227.8|2236.5|2230.5|2236.8|2230.8|2233.8|2227.8|14
1615977000000|2021-03-17 10:30:00|2236.8|2230.8|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|9
1615977300000|2021-03-17 10:35:00|2235.8|2229.8|2233.5|2227.5|2235.8|2229.8|2233|2227|36
1615977600000|2021-03-17 10:40:00|2233.3|2227.3|2235.8|2229.8|2235.8|2229.8|2233.3|2227.3|7
1615977900000|2021-03-17 10:45:00|2235.5|2229.5|2235|2229|2235.5|2229.5|2234.5|2228.5|15
1615978200000|2021-03-17 10:50:00|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|5
1615978500000|2021-03-17 10:55:00|2234.3|2228.3|2233.8|2227.8|2235|2229|2233.5|2227.5|13
1615978800000|2021-03-17 11:00:00|2233.5|2227.5|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|17
1615979100000|2021-03-17 11:05:00|2233.3|2227.3|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|23
1615979400000|2021-03-17 11:10:00|2234|2228|2234.3|2228.3|2235|2229|2233|2227|17
1615979700000|2021-03-17 11:15:00|2234|2228|2231.8|2225.8|2234|2228|2230.8|2224.8|39
1615980000000|2021-03-17 11:20:00|2232|2226|2230|2224|2232.3|2226.3|2229.5|2223.5|35
1615980300000|2021-03-17 11:25:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2228.5|2222.5|17
1615980600000|2021-03-17 11:30:00|2229.8|2223.8|2228.5|2222.5|2230.3|2224.3|2228|2222|29
1615980900000|2021-03-17 11:35:00|2228.3|2222.3|2229.3|2223.3|2229.8|2223.8|2228|2222|18
1615981200000|2021-03-17 11:40:00|2229|2223|2229.3|2223.3|2230|2224|2229|2223|15
1615981500000|2021-03-17 11:45:00|2229.5|2223.5|2226.3|2220.3|2229.5|2223.5|2226.3|2220.3|16
1615981800000|2021-03-17 11:50:00|2226.5|2220.5|2227.8|2221.8|2227.8|2221.8|2225.8|2219.8|36
1615982100000|2021-03-17 11:55:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1615982400000|2021-03-17 12:00:00|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.3|2221.3|30
1615982700000|2021-03-17 12:05:00|2227.5|2221.5|2228.5|2222.5|2228.5|2222.5|2227.3|2221.3|20
1615983000000|2021-03-17 12:10:00|2228.8|2222.8|2229.3|2223.3|2229.3|2223.3|2227.8|2221.8|15
1615983300000|2021-03-17 12:15:00|2229.5|2223.5|2229|2223|2229.5|2223.5|2228.5|2222.5|11
1615983600000|2021-03-17 12:20:00|2229.3|2223.3|2229|2223|2230|2224|2228.3|2222.3|20
1615983900000|2021-03-17 12:25:00|2229.3|2223.3|2229.3|2223.3|2230.8|2224.8|2229.3|2223.3|19
1615984200000|2021-03-17 12:30:00|2229.5|2223.5|2230.5|2224.5|2231.5|2225.5|2229|2223|34
1615984500000|2021-03-17 12:35:00|2230.8|2224.8|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|17
1615984800000|2021-03-17 12:40:00|2231.3|2225.3|2232.3|2226.3|2232.3|2226.3|2230|2224|13
1615985100000|2021-03-17 12:45:00|2232|2226|2234.5|2228.5|2235.3|2229.3|2231.3|2225.3|39
1615985400000|2021-03-17 12:50:00|2234.3|2228.3|2234|2228|2234.8|2228.8|2233.5|2227.5|15
1615985700000|2021-03-17 12:55:00|2233.8|2227.8|2236.3|2230.3|2237.3|2231.3|2233.8|2227.8|64
1615986000000|2021-03-17 13:00:00|2235.8|2229.8|2232.5|2226.5|2237.3|2231.3|2232.5|2226.5|134
1615986300000|2021-03-17 13:05:00|2232.3|2226.3|2232.8|2226.8|2234|2228|2230.8|2224.8|77
1615986600000|2021-03-17 13:10:00|2232.5|2226.5|2230.5|2224.5|2233.5|2227.5|2230.5|2224.5|75
1615986900000|2021-03-17 13:15:00|2230.3|2224.3|2231.3|2225.3|2233|2227|2230|2224|86
1615987200000|2021-03-17 13:20:00|2231|2225|2234|2228|2235|2229|2231|2225|47
1615987500000|2021-03-17 13:25:00|2234.3|2228.3|2233|2227|2234.8|2228.8|2232|2226|66
1615987800000|2021-03-17 13:30:00|2233.3|2227.3|2231.8|2225.8|2234|2228|2230.3|2224.3|44
1615988100000|2021-03-17 13:35:00|2231.5|2225.5|2233.5|2227.5|2233.8|2227.8|2230.8|2224.8|45
1615988400000|2021-03-17 13:40:00|2233.8|2227.8|2234.5|2228.5|2234.5|2228.5|2233.3|2227.3|14
1615988700000|2021-03-17 13:45:00|2234.8|2228.8|2236.3|2230.3|2236.3|2230.3|2234.5|2228.5|35
1615989000000|2021-03-17 13:50:00|2236.8|2230.8|2240.5|2234.5|2240.5|2234.5|2236.8|2230.8|31
1615989300000|2021-03-17 13:55:00|2240.3|2234.3|2241.5|2235.5|2241.5|2235.5|2239.5|2233.5|24
1615989600000|2021-03-17 14:00:00|2241.8|2235.8|2244.3|2238.3|2244.3|2238.3|2241.3|2235.3|26
1615989900000|2021-03-17 14:05:00|2244|2238|2241.3|2235.3|2244.3|2238.3|2239.8|2233.8|54
1615990200000|2021-03-17 14:10:00|2241.5|2235.5|2242.5|2236.5|2243.5|2237.5|2241.5|2235.5|32
1615990500000|2021-03-17 14:15:00|2242.8|2236.8|2246|2240|2247.8|2241.8|2242.8|2236.8|36
1615990800000|2021-03-17 14:20:00|2246.3|2240.3|2248.5|2242.5|2248.5|2242.5|2246.3|2240.3|47
1615991100000|2021-03-17 14:25:00|2248.8|2242.8|2251|2245|2251.8|2245.8|2248.8|2242.8|35
1615991400000|2021-03-17 14:30:00|2250.8|2244.8|2248.8|2242.8|2251.8|2245.8|2248.3|2242.3|51
1615991700000|2021-03-17 14:35:00|2249.3|2243.3|2247.5|2241.5|2249.3|2243.3|2247|2241|35
1615992000000|2021-03-17 14:40:00|2247.8|2241.8|2247.3|2241.3|2248.8|2242.8|2247.3|2241.3|13
1615992300000|2021-03-17 14:45:00|2247|2241|2246.8|2240.8|2248.5|2242.5|2245.8|2239.8|49
1615992600000|2021-03-17 14:50:00|2247.3|2241.3|2248|2242|2248.8|2242.8|2247.3|2241.3|53
1615992900000|2021-03-17 14:55:00|2248.3|2242.3|2245|2239|2248.3|2242.3|2244.8|2238.8|20
1615993200000|2021-03-17 15:00:00|2245.3|2239.3|2248.5|2242.5|2248.8|2242.8|2245|2239|64
1615993500000|2021-03-17 15:05:00|2248.3|2242.3|2246.8|2240.8|2249|2243|2246.5|2240.5|23
1615993800000|2021-03-17 15:10:00|2247|2241|2244.5|2238.5|2247.8|2241.8|2244.5|2238.5|52
1615994100000|2021-03-17 15:15:00|2244.3|2238.3|2241.8|2235.8|2244.3|2238.3|2240.3|2234.3|54
1615994400000|2021-03-17 15:20:00|2242|2236|2240.8|2234.8|2242.3|2236.3|2238.8|2232.8|36
1615994700000|2021-03-17 15:25:00|2241|2235|2235.3|2229.3|2241.3|2235.3|2235|2229|49
1615995000000|2021-03-17 15:30:00|2235|2229|2235.5|2229.5|2236|2230|2232.8|2226.8|53
1615995300000|2021-03-17 15:35:00|2235.8|2229.8|2232.8|2226.8|2237|2231|2232.8|2226.8|42
1615995600000|2021-03-17 15:40:00|2233|2227|2235|2229|2235.8|2229.8|2233|2227|30
1615995900000|2021-03-17 15:45:00|2234.8|2228.8|2236.5|2230.5|2237.8|2231.8|2234.8|2228.8|39
1615996200000|2021-03-17 15:50:00|2236.8|2230.8|2234|2228|2237.5|2231.5|2233.5|2227.5|27
1615996500000|2021-03-17 15:55:00|2233.8|2227.8|2236.3|2230.3|2236.5|2230.5|2232.3|2226.3|35
1615996800000|2021-03-17 16:00:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2235.3|2229.3|22
1615997100000|2021-03-17 16:05:00|2236.5|2230.5|2238.3|2232.3|2241|2235|2236.5|2230.5|60
1615997400000|2021-03-17 16:10:00|2238|2232|2239.5|2233.5|2239.8|2233.8|2237.8|2231.8|39
1615997700000|2021-03-17 16:15:00|2239.3|2233.3|2238.3|2232.3|2241|2235|2235.8|2229.8|49
1615998000000|2021-03-17 16:20:00|2238|2232|2240.8|2234.8|2242.3|2236.3|2236.5|2230.5|64
1615998300000|2021-03-17 16:25:00|2240.5|2234.5|2233.8|2227.8|2241.8|2235.8|2232.8|2226.8|75
1615998600000|2021-03-17 16:30:00|2234|2228|2230.5|2224.5|2234|2228|2229.3|2223.3|165
1615998900000|2021-03-17 16:35:00|2230.8|2224.8|2234|2228|2234.8|2228.8|2230.5|2224.5|34
1615999200000|2021-03-17 16:40:00|2233.8|2227.8|2232|2226|2234.3|2228.3|2231.3|2225.3|39
1615999500000|2021-03-17 16:45:00|2232.3|2226.3|2227|2221|2232.8|2226.8|2227|2221|35
1615999800000|2021-03-17 16:50:00|2226.8|2220.8|2227.5|2221.5|2228|2222|2226.8|2220.8|17
1616000100000|2021-03-17 16:55:00|2227.4|2221.4|2224.9|2218.9|2227.4|2221.4|2223.9|2217.9|38
1616000400000|2021-03-17 17:00:00|2224.6|2218.6|2228.9|2222.9|2228.9|2222.9|2224.1|2218.1|18
1616000700000|2021-03-17 17:05:00|2228.6|2222.6|2229.4|2223.4|2229.4|2223.4|2228.6|2222.6|10
1616001000000|2021-03-17 17:10:00|2228.6|2222.6|2228.6|2222.6|2229.9|2223.9|2228.6|2222.6|12
1616001300000|2021-03-17 17:15:00|2228.4|2222.4|2226.9|2220.9|2228.6|2222.6|2225.6|2219.6|25
1616001600000|2021-03-17 17:20:00|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1616001900000|2021-03-17 17:25:00|2227.1|2221.1|2225.6|2219.6|2227.1|2221.1|2225.6|2219.6|4
1616002200000|2021-03-17 17:30:00|2225.9|2219.9|2226.4|2220.4|2227.4|2221.4|2225.9|2219.9|9
1616002500000|2021-03-17 17:35:00|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.6|2219.6|4
1616002800000|2021-03-17 17:40:00|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2224.4|2218.4|8
1616003100000|2021-03-17 17:45:00|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.4|2219.4|5
1616003700000|2021-03-17 17:55:00|2224.9|2218.9|2225.6|2219.6|2225.6|2219.6|2224.6|2218.6|7
1616029200000|2021-03-18 01:00:00|2237.5|2228.5|2241.5|2235.5|2243.8|2237.8|2237.5|2228.5|17
1616029500000|2021-03-18 01:05:00|2241.8|2235.8|2237.9|2231.9|2242.5|2236.5|2237.9|2231.9|21
1616029800000|2021-03-18 01:10:00|2238.3|2232.3|2238.9|2232.9|2238.9|2232.9|2238|2232|10
1616030100000|2021-03-18 01:15:00|2239|2233|2239.4|2233.4|2239.4|2233.4|2239|2233|3
1616030400000|2021-03-18 01:20:00|2239.3|2233.3|2238.3|2232.3|2239.8|2233.8|2237.8|2231.8|26
1616030700000|2021-03-18 01:25:00|2238|2232|2238.8|2232.8|2239.4|2233.4|2236.8|2230.8|36
1616031000000|2021-03-18 01:30:00|2239|2233|2237.8|2231.8|2239.9|2233.9|2237|2231|25
1616031300000|2021-03-18 01:35:00|2237.9|2231.9|2239.8|2233.8|2240|2234|2237.9|2231.9|40
1616031600000|2021-03-18 01:40:00|2239.6|2233.6|2237.3|2231.3|2239.8|2233.8|2237.3|2231.3|24
1616031900000|2021-03-18 01:45:00|2237|2231|2236.8|2230.8|2237.5|2231.5|2236.8|2230.8|16
1616032200000|2021-03-18 01:50:00|2237|2231|2233.5|2227.5|2237.3|2231.3|2232|2226|36
1616032500000|2021-03-18 01:55:00|2233.6|2227.6|2235.3|2229.3|2236|2230|2233.6|2227.6|20
1616032800000|2021-03-18 02:00:00|2235.4|2229.4|2234.3|2228.3|2236.5|2230.5|2234.3|2228.3|19
1616033100000|2021-03-18 02:05:00|2234|2228|2233.3|2227.3|2234.6|2228.6|2232.6|2226.6|38
1616033400000|2021-03-18 02:10:00|2233.4|2227.4|2231.6|2225.6|2234.6|2228.6|2231.5|2225.5|35
1616033700000|2021-03-18 02:15:00|2231.5|2225.5|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|2
1616034000000|2021-03-18 02:20:00|2231.5|2225.5|2232.8|2226.8|2232.8|2226.8|2231.5|2225.5|4
1616034300000|2021-03-18 02:25:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|6
1616034600000|2021-03-18 02:30:00|2232|2226|2230.4|2224.4|2232|2226|2229.5|2223.5|59
1616034900000|2021-03-18 02:35:00|2230.5|2224.5|2228|2222|2231.8|2225.8|2227.9|2221.9|47
1616035200000|2021-03-18 02:40:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|6
1616035500000|2021-03-18 02:45:00|2228.8|2222.8|2230.3|2224.3|2231.1|2225.1|2228.8|2222.8|28
1616035800000|2021-03-18 02:50:00|2230.5|2224.5|2232|2226|2233.3|2227.3|2230.5|2224.5|17
1616036100000|2021-03-18 02:55:00|2232.3|2226.3|2233.1|2227.1|2234.3|2228.3|2232.3|2226.3|13
1616036400000|2021-03-18 03:00:00|2233.3|2227.3|2230.9|2224.9|2234.6|2228.6|2230.9|2224.9|20
1616036700000|2021-03-18 03:05:00|2230.5|2224.5|2228.5|2222.5|2231.5|2225.5|2228.1|2222.1|52
1616037000000|2021-03-18 03:10:00|2228.3|2222.3|2226.5|2220.5|2228.3|2222.3|2226.3|2220.3|74
1616037300000|2021-03-18 03:15:00|2226.8|2220.8|2224.5|2218.5|2227.4|2221.4|2224|2218|67
1616037600000|2021-03-18 03:20:00|2224.8|2218.8|2225.5|2219.5|2227.1|2221.1|2224.5|2218.5|38
1616037900000|2021-03-18 03:25:00|2225.8|2219.8|2225.3|2219.3|2225.9|2219.9|2224.8|2218.8|10
1616038200000|2021-03-18 03:30:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|3
1616038800000|2021-03-18 03:40:00|2224.8|2218.8|2224.6|2218.6|2224.8|2218.8|2224.5|2218.5|4
1616039400000|2021-03-18 03:50:00|2225|2219|2225.5|2219.5|2225.5|2219.5|2225|2219|3
1616039700000|2021-03-18 03:55:00|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1616040300000|2021-03-18 04:05:00|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|2
1616040600000|2021-03-18 04:10:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1616040900000|2021-03-18 04:15:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1616041200000|2021-03-18 04:20:00|2226|2220|2225.9|2219.9|2226|2220|2225.9|2219.9|2
1616041500000|2021-03-18 04:25:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1616042100000|2021-03-18 04:35:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1616042700000|2021-03-18 04:45:00|2226|2220|2226.9|2220.9|2227.3|2221.3|2226|2220|4
1616043300000|2021-03-18 04:55:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1616044500000|2021-03-18 05:15:00|2227.1|2221.1|2229.6|2223.6|2229.6|2223.6|2227.1|2221.1|10
1616044800000|2021-03-18 05:20:00|2229.9|2223.9|2230.5|2224.5|2230.5|2224.5|2229.9|2223.9|2
1616045100000|2021-03-18 05:25:00|2230.8|2224.8|2228.8|2222.8|2230.8|2224.8|2228.8|2222.8|12
1616045400000|2021-03-18 05:30:00|2229|2223|2221.9|2215.9|2229|2223|2221.9|2215.9|93
1616045700000|2021-03-18 05:35:00|2221.8|2215.8|2218.9|2212.9|2222.1|2216.1|2218.5|2212.5|84
1616046000000|2021-03-18 05:40:00|2218.6|2212.6|2216.4|2210.4|2220.9|2214.9|2216.3|2210.3|115
1616046300000|2021-03-18 05:45:00|2216.1|2210.1|2213.1|2207.1|2216.3|2210.3|2213|2207|96
1616046600000|2021-03-18 05:50:00|2212.9|2206.9|2215.8|2209.8|2215.8|2209.8|2211.6|2205.6|57
1616046900000|2021-03-18 05:55:00|2216|2210|2212.5|2206.5|2216.6|2210.6|2212.5|2206.5|43
1616047200000|2021-03-18 06:00:00|2212.4|2206.4|2208|2202|2213|2207|2207.4|2201.4|104
1616047500000|2021-03-18 06:05:00|2207.5|2201.5|2214.6|2208.6|2214.6|2208.6|2207.5|2201.5|95
1616047800000|2021-03-18 06:10:00|2214.5|2208.5|2214.1|2208.1|2215.1|2209.1|2211.5|2205.5|51
1616048100000|2021-03-18 06:15:00|2214|2208|2212.8|2206.8|2214|2208|2210.1|2204.1|46
1616048400000|2021-03-18 06:20:00|2212.3|2206.3|2214|2208|2214|2208|2212.3|2206.3|44
1616048700000|2021-03-18 06:25:00|2214.1|2208.1|2215|2209|2215.3|2209.3|2212.8|2206.8|33
1616049000000|2021-03-18 06:30:00|2214.8|2208.8|2217.5|2211.5|2217.8|2211.8|2214|2208|37
1616049300000|2021-03-18 06:35:00|2217|2211|2218.3|2212.3|2219.8|2213.8|2216.8|2210.8|28
1616049600000|2021-03-18 06:40:00|2218|2212|2212.3|2206.3|2218|2212|2212.3|2206.3|35
1616049900000|2021-03-18 06:45:00|2212.6|2206.6|2215.1|2209.1|2217.5|2211.5|2212.6|2206.6|46
1616050200000|2021-03-18 06:50:00|2215.3|2209.3|2216.5|2210.5|2217|2211|2214.8|2208.8|29
1616050500000|2021-03-18 06:55:00|2217|2211|2216.9|2210.9|2219.4|2213.4|2215.8|2209.8|59
1616050800000|2021-03-18 07:00:00|2217.1|2211.1|2219.8|2213.8|2219.8|2213.8|2217.1|2211.1|23
1616051100000|2021-03-18 07:05:00|2220|2214|2219.8|2213.8|2220.6|2214.6|2219.4|2213.4|29
1616051400000|2021-03-18 07:10:00|2219.3|2213.3|2218.1|2212.1|2219.8|2213.8|2218|2212|12
1616051700000|2021-03-18 07:15:00|2218.3|2212.3|2220.5|2214.5|2220.6|2214.6|2218.3|2212.3|13
1616052000000|2021-03-18 07:20:00|2220.4|2214.4|2220.1|2214.1|2222.4|2216.4|2220.1|2214.1|43
1616052300000|2021-03-18 07:25:00|2219.9|2213.9|2220.1|2214.1|2221.3|2215.3|2218.8|2212.8|31
1616052600000|2021-03-18 07:30:00|2220|2214|2219.6|2213.6|2220.6|2214.6|2218.6|2212.6|34
1616052900000|2021-03-18 07:35:00|2219.8|2213.8|2222.9|2216.9|2223.3|2217.3|2219.8|2213.8|25
1616053200000|2021-03-18 07:40:00|2223|2217|2226.5|2220.5|2227.3|2221.3|2222.6|2216.6|29
1616053500000|2021-03-18 07:45:00|2226.3|2220.3|2227.4|2221.4|2227.6|2221.6|2226|2220|14
1616053800000|2021-03-18 07:50:00|2227.1|2221.1|2226|2220|2228.3|2222.3|2225.8|2219.8|34
1616054100000|2021-03-18 07:55:00|2226.3|2220.3|2222.3|2216.3|2226.3|2220.3|2220.3|2214.3|64
1616054400000|2021-03-18 08:00:00|2222.8|2216.8|2223.5|2217.5|2223.8|2217.8|2218.8|2212.8|73
1616054700000|2021-03-18 08:05:00|2223.8|2217.8|2227|2221|2227.8|2221.8|2223.8|2217.8|45
1616055000000|2021-03-18 08:10:00|2227.3|2221.3|2228.8|2222.8|2229|2223|2226.8|2220.8|22
1616055300000|2021-03-18 08:15:00|2229|2223|2228|2222|2229|2223|2227.3|2221.3|25
1616055600000|2021-03-18 08:20:00|2228.3|2222.3|2221.8|2215.8|2228.5|2222.5|2221.8|2215.8|58
1616055900000|2021-03-18 08:25:00|2222|2216|2219.8|2213.8|2223.3|2217.3|2218.8|2212.8|62
1616056200000|2021-03-18 08:30:00|2220|2214|2220.3|2214.3|2223|2217|2220|2214|31
1616056500000|2021-03-18 08:35:00|2220|2214|2219.3|2213.3|2220|2214|2216.3|2210.3|50
1616056800000|2021-03-18 08:40:00|2219|2213|2217.8|2211.8|2219.8|2213.8|2217.8|2211.8|37
1616057100000|2021-03-18 08:45:00|2217.5|2211.5|2213.8|2207.8|2218|2212|2210.5|2204.5|95
1616057400000|2021-03-18 08:50:00|2214|2208|2217.3|2211.3|2217.3|2211.3|2213.8|2207.8|49
1616057700000|2021-03-18 08:55:00|2217.8|2211.8|2217.3|2211.3|2220.8|2214.8|2217.3|2211.3|50
1616058000000|2021-03-18 09:00:00|2217.5|2211.5|2219|2213|2223|2217|2216.8|2210.8|84
1616058300000|2021-03-18 09:05:00|2219.8|2213.8|2218.8|2212.8|2220.3|2214.3|2217.3|2211.3|64
1616058600000|2021-03-18 09:10:00|2218.5|2212.5|2218.3|2212.3|2221.3|2215.3|2215|2209|85
1616058900000|2021-03-18 09:15:00|2218|2212|2220.3|2214.3|2221.5|2215.5|2216.5|2210.5|53
1616059200000|2021-03-18 09:20:00|2221.3|2215.3|2223.3|2217.3|2224.5|2218.5|2221|2215|43
1616059500000|2021-03-18 09:25:00|2223.5|2217.5|2226.5|2220.5|2226.8|2220.8|2223.5|2217.5|33
1616059800000|2021-03-18 09:30:00|2226|2220|2224.5|2218.5|2226.8|2220.8|2223.3|2217.3|35
1616060100000|2021-03-18 09:35:00|2224.8|2218.8|2227.3|2221.3|2227.8|2221.8|2224.8|2218.8|26
1616060400000|2021-03-18 09:40:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2226|2220|23
1616060700000|2021-03-18 09:45:00|2226.8|2220.8|2228.3|2222.3|2229|2223|2225.8|2219.8|39
1616061000000|2021-03-18 09:50:00|2228|2222|2229|2223|2229.5|2223.5|2227|2221|31
1616061300000|2021-03-18 09:55:00|2229.3|2223.3|2233.3|2227.3|2233.3|2227.3|2229|2223|22
1616061600000|2021-03-18 10:00:00|2233|2227|2228|2222|2233.5|2227.5|2228|2222|53
1616061900000|2021-03-18 10:05:00|2227.8|2221.8|2232|2226|2232.8|2226.8|2227.8|2221.8|24
1616062200000|2021-03-18 10:10:00|2231.8|2225.8|2232.8|2226.8|2233.5|2227.5|2231.5|2225.5|13
1616062500000|2021-03-18 10:15:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2231.3|2225.3|15
1616062800000|2021-03-18 10:20:00|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2230.3|2224.3|39
1616063100000|2021-03-18 10:25:00|2232|2226|2233.5|2227.5|2233.8|2227.8|2232|2226|16
1616063400000|2021-03-18 10:30:00|2233.3|2227.3|2234.3|2228.3|2235.8|2229.8|2233.3|2227.3|43
1616063700000|2021-03-18 10:35:00|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.3|2228.3|20
1616064000000|2021-03-18 10:40:00|2235.3|2229.3|2234.5|2228.5|2235.5|2229.5|2233.5|2227.5|17
1616064300000|2021-03-18 10:45:00|2234.8|2228.8|2235.8|2229.8|2235.8|2229.8|2234|2228|34
1616064600000|2021-03-18 10:50:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2235.3|2229.3|17
1616064900000|2021-03-18 10:55:00|2235.5|2229.5|2234.3|2228.3|2235.5|2229.5|2234.3|2228.3|12
1616065200000|2021-03-18 11:00:00|2234.5|2228.5|2233.8|2227.8|2236|2230|2233.8|2227.8|28
1616065500000|2021-03-18 11:05:00|2233.5|2227.5|2234.8|2228.8|2235|2229|2233|2227|28
1616065800000|2021-03-18 11:10:00|2235|2229|2233.5|2227.5|2235|2229|2233|2227|28
1616066100000|2021-03-18 11:15:00|2233.8|2227.8|2234.5|2228.5|2234.8|2228.8|2233.3|2227.3|20
1616066400000|2021-03-18 11:20:00|2234.3|2228.3|2236.5|2230.5|2237|2231|2234.3|2228.3|29
1616066700000|2021-03-18 11:25:00|2236.3|2230.3|2237.5|2231.5|2237.8|2231.8|2236|2230|17
1616067000000|2021-03-18 11:30:00|2237.3|2231.3|2236.8|2230.8|2237.8|2231.8|2236.5|2230.5|13
1616067300000|2021-03-18 11:35:00|2236.5|2230.5|2234.5|2228.5|2236.5|2230.5|2234|2228|34
1616067600000|2021-03-18 11:40:00|2234.8|2228.8|2236|2230|2236.5|2230.5|2233|2227|39
1616067900000|2021-03-18 11:45:00|2235.8|2229.8|2233.8|2227.8|2236.8|2230.8|2233.8|2227.8|22
1616068200000|2021-03-18 11:50:00|2233.5|2227.5|2234.8|2228.8|2236.5|2230.5|2233.5|2227.5|36
1616068500000|2021-03-18 11:55:00|2234.5|2228.5|2236|2230|2236.8|2230.8|2234.3|2228.3|30
1616068800000|2021-03-18 12:00:00|2235.8|2229.8|2236.5|2230.5|2237|2231|2235|2229|17
1616069100000|2021-03-18 12:05:00|2236.3|2230.3|2236|2230|2236.8|2230.8|2234.8|2228.8|16
1616069400000|2021-03-18 12:10:00|2235.8|2229.8|2233.3|2227.3|2235.8|2229.8|2233.3|2227.3|35
1616069700000|2021-03-18 12:15:00|2232.3|2226.3|2232.3|2226.3|2232.8|2226.8|2230.8|2224.8|34
1616070000000|2021-03-18 12:20:00|2232.5|2226.5|2231.3|2225.3|2233.5|2227.5|2230.8|2224.8|36
1616070300000|2021-03-18 12:25:00|2231.5|2225.5|2229.8|2223.8|2231.5|2225.5|2229.3|2223.3|15
1616070600000|2021-03-18 12:30:00|2229.5|2223.5|2229.8|2223.8|2230|2224|2226.3|2220.3|76
1616070900000|2021-03-18 12:35:00|2230.3|2224.3|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|27
1616071200000|2021-03-18 12:40:00|2230|2224|2230.5|2224.5|2230.8|2224.8|2229.8|2223.8|16
1616071500000|2021-03-18 12:45:00|2230.8|2224.8|2228.8|2222.8|2230.8|2224.8|2228.5|2222.5|23
1616071800000|2021-03-18 12:50:00|2228.5|2222.5|2232|2226|2232.8|2226.8|2228.3|2222.3|32
1616072100000|2021-03-18 12:55:00|2232.3|2226.3|2229|2223|2232.5|2226.5|2228.5|2222.5|78
1616072400000|2021-03-18 13:00:00|2229.3|2223.3|2221.5|2215.5|2229.3|2223.3|2221|2215|207
1616072700000|2021-03-18 13:05:00|2220.8|2214.8|2218.3|2212.3|2222.8|2216.8|2216.8|2210.8|96
1616073000000|2021-03-18 13:10:00|2218.8|2212.8|2216|2210|2220.3|2214.3|2215.3|2209.3|110
1616073300000|2021-03-18 13:15:00|2215.8|2209.8|2215.3|2209.3|2220.5|2214.5|2214.8|2208.8|109
1616073600000|2021-03-18 13:20:00|2215.5|2209.5|2220.8|2214.8|2221.8|2215.8|2215|2209|89
1616073900000|2021-03-18 13:25:00|2221|2215|2222.5|2216.5|2222.8|2216.8|2220.3|2214.3|68
1616074200000|2021-03-18 13:30:00|2222.8|2216.8|2226.3|2220.3|2227|2221|2222|2216|74
1616074500000|2021-03-18 13:35:00|2226.5|2220.5|2224.3|2218.3|2226.5|2220.5|2223.5|2217.5|31
1616074800000|2021-03-18 13:40:00|2224.5|2218.5|2226.3|2220.3|2226.3|2220.3|2223.8|2217.8|45
1616075100000|2021-03-18 13:45:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2224|2218|36
1616075400000|2021-03-18 13:50:00|2225|2219|2226.5|2220.5|2228.3|2222.3|2224.3|2218.3|62
1616075700000|2021-03-18 13:55:00|2226.8|2220.8|2225.5|2219.5|2227.3|2221.3|2224.5|2218.5|63
1616076000000|2021-03-18 14:00:00|2225.3|2219.3|2224.8|2218.8|2226|2220|2223.3|2217.3|80
1616076300000|2021-03-18 14:05:00|2224.5|2218.5|2222.3|2216.3|2224.8|2218.8|2221.8|2215.8|63
1616076600000|2021-03-18 14:10:00|2222|2216|2222.8|2216.8|2224.3|2218.3|2222|2216|39
1616076900000|2021-03-18 14:15:00|2223|2217|2222.5|2216.5|2224|2218|2221.8|2215.8|42
1616077200000|2021-03-18 14:20:00|2222.8|2216.8|2221.8|2215.8|2222.8|2216.8|2221.5|2215.5|32
1616077500000|2021-03-18 14:25:00|2221|2215|2222.8|2216.8|2224.3|2218.3|2220.5|2214.5|47
1616077800000|2021-03-18 14:30:00|2222.5|2216.5|2224|2218|2226.3|2220.3|2221.3|2215.3|78
1616078100000|2021-03-18 14:35:00|2223.8|2217.8|2226|2220|2226.5|2220.5|2223|2217|39
1616078400000|2021-03-18 14:40:00|2225.8|2219.8|2224.3|2218.3|2226.5|2220.5|2223.5|2217.5|26
1616078700000|2021-03-18 14:45:00|2224|2218|2221|2215|2224|2218|2220.5|2214.5|86
1616079000000|2021-03-18 14:50:00|2221.3|2215.3|2221|2215|2222.3|2216.3|2219.5|2213.5|69
1616079300000|2021-03-18 14:55:00|2221.3|2215.3|2224|2218|2226.5|2220.5|2220|2214|59
1616079600000|2021-03-18 15:00:00|2223.8|2217.8|2224.5|2218.5|2224.8|2218.8|2221.3|2215.3|68
1616079900000|2021-03-18 15:05:00|2224.8|2218.8|2225.8|2219.8|2227.8|2221.8|2224.8|2218.8|50
1616080200000|2021-03-18 15:10:00|2225.5|2219.5|2224.8|2218.8|2226.8|2220.8|2222.3|2216.3|57
1616080500000|2021-03-18 15:15:00|2224.5|2218.5|2223.5|2217.5|2226.3|2220.3|2223.5|2217.5|50
1616080800000|2021-03-18 15:20:00|2223.8|2217.8|2221.3|2215.3|2224.3|2218.3|2221|2215|40
1616081100000|2021-03-18 15:25:00|2221.5|2215.5|2218.3|2212.3|2221.5|2215.5|2217.8|2211.8|47
1616081400000|2021-03-18 15:30:00|2218|2212|2216.3|2210.3|2218|2212|2215.3|2209.3|70
1616081700000|2021-03-18 15:35:00|2216|2210|2215|2209|2216.8|2210.8|2213.5|2207.5|33
1616082000000|2021-03-18 15:40:00|2215.3|2209.3|2215.3|2209.3|2216.5|2210.5|2215|2209|44
1616082300000|2021-03-18 15:45:00|2215|2209|2215.3|2209.3|2216.8|2210.8|2215|2209|43
1616082600000|2021-03-18 15:50:00|2215.5|2209.5|2215.5|2209.5|2216.8|2210.8|2215.3|2209.3|39
1616082900000|2021-03-18 15:55:00|2215.8|2209.8|2214|2208|2215.8|2209.8|2213.8|2207.8|43
1616083200000|2021-03-18 16:00:00|2213.8|2207.8|2213.8|2207.8|2214.5|2208.5|2213.3|2207.3|35
1616083500000|2021-03-18 16:05:00|2214|2208|2218.3|2212.3|2219|2213|2213.8|2207.8|58
1616083800000|2021-03-18 16:10:00|2218.5|2212.5|2218.3|2212.3|2219|2213|2217.3|2211.3|31
1616084100000|2021-03-18 16:15:00|2218.5|2212.5|2217.8|2211.8|2221.3|2215.3|2217.5|2211.5|65
1616084400000|2021-03-18 16:20:00|2218|2212|2218.5|2212.5|2220|2214|2217.3|2211.3|72
1616084700000|2021-03-18 16:25:00|2218.8|2212.8|2218.8|2212.8|2219.8|2213.8|2217|2211|52
1616085000000|2021-03-18 16:30:00|2219|2213|2219.3|2213.3|2222.3|2216.3|2217.3|2211.3|119
1616085300000|2021-03-18 16:35:00|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.3|2212.3|19
1616085600000|2021-03-18 16:40:00|2218.5|2212.5|2218.3|2212.3|2220.8|2214.8|2218|2212|37
1616085900000|2021-03-18 16:45:00|2218.5|2212.5|2217.8|2211.8|2219.5|2213.5|2217.3|2211.3|36
1616086200000|2021-03-18 16:50:00|2218.3|2212.3|2218.3|2212.3|2220|2214|2218.3|2212.3|17
1616086500000|2021-03-18 16:55:00|2218.5|2212.5|2220.6|2214.6|2222.6|2216.6|2217.6|2211.6|73
1616086800000|2021-03-18 17:00:00|2220.9|2214.9|2219.4|2213.4|2221.1|2215.1|2219.1|2213.1|9
1616087100000|2021-03-18 17:05:00|2219.6|2213.6|2221.6|2215.6|2221.9|2215.9|2219.6|2213.6|8
1616087400000|2021-03-18 17:10:00|2221.9|2215.9|2219.6|2213.6|2221.9|2215.9|2219.6|2213.6|8
1616087700000|2021-03-18 17:15:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2218.9|2212.9|4
1616088000000|2021-03-18 17:20:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1616088300000|2021-03-18 17:25:00|2219.4|2213.4|2218.6|2212.6|2219.4|2213.4|2218.6|2212.6|3
1616089500000|2021-03-18 17:45:00|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.1|2212.1|12
1616089800000|2021-03-18 17:50:00|2218.4|2212.4|2215.6|2209.6|2218.4|2212.4|2215.6|2209.6|6
1616090100000|2021-03-18 17:55:00|2216.4|2210.4|2216.4|2210.4|2217.6|2211.6|2216.4|2210.4|8
1616115600000|2021-03-19 01:00:00|2220.5|2211.5|2211.6|2205.6|2220.5|2211.5|2210.9|2204.9|16
1616115900000|2021-03-19 01:05:00|2211.8|2205.8|2210.5|2204.5|2212.3|2206.3|2209.3|2203.3|40
1616116200000|2021-03-19 01:10:00|2209|2203|2205|2199|2210.3|2204.3|2205|2199|22
1616116500000|2021-03-19 01:15:00|2204.8|2198.8|2202|2196|2205.1|2199.1|2195.5|2189.3|73
1616116800000|2021-03-19 01:20:00|2201.9|2195.9|2199.9|2193.9|2203.9|2197.9|2199.4|2193.4|44
1616117100000|2021-03-19 01:25:00|2200|2194|2199.6|2193.6|2201.3|2195.3|2198.8|2192.8|64
1616117400000|2021-03-19 01:30:00|2199.4|2193.4|2202.4|2196.4|2203.4|2197.4|2197.1|2191.1|82
1616117700000|2021-03-19 01:35:00|2201.6|2195.6|2201.3|2195.3|2202.8|2196.8|2199.9|2193.9|72
1616118000000|2021-03-19 01:40:00|2201|2195|2200.8|2194.8|2204.8|2198.8|2200.3|2194.3|116
1616118300000|2021-03-19 01:45:00|2200.9|2194.9|2206.4|2200.4|2208.5|2202.5|2200.9|2194.9|94
1616118600000|2021-03-19 01:50:00|2206.1|2200.1|2208.8|2202.8|2208.8|2202.8|2205.1|2199.1|83
1616118900000|2021-03-19 01:55:00|2208.3|2202.3|2206.4|2200.4|2210.3|2204.3|2205.9|2199.9|73
1616119200000|2021-03-19 02:00:00|2206.5|2200.5|2205.3|2199.3|2206.8|2200.8|2204.5|2198.5|52
1616119500000|2021-03-19 02:05:00|2205.5|2199.5|2208.6|2202.6|2210.3|2204.3|2205.3|2199.3|43
1616119800000|2021-03-19 02:10:00|2208.5|2202.5|2210.4|2204.4|2210.4|2204.4|2207.6|2201.6|23
1616120100000|2021-03-19 02:15:00|2210.3|2204.3|2210.4|2204.4|2210.8|2204.8|2210.3|2204.3|6
1616120400000|2021-03-19 02:20:00|2210.3|2204.3|2210.8|2204.8|2211|2205|2210.3|2204.3|5
1616120700000|2021-03-19 02:25:00|2210.6|2204.6|2212.5|2206.5|2212.5|2206.5|2210.6|2204.6|7
1616121000000|2021-03-19 02:30:00|2212.8|2206.8|2211.3|2205.3|2214.3|2208.3|2211.3|2205.3|42
1616121300000|2021-03-19 02:35:00|2211.4|2205.4|2211.1|2205.1|2212.5|2206.5|2209.4|2203.4|42
1616121600000|2021-03-19 02:40:00|2211.3|2205.3|2208.8|2202.8|2212.5|2206.5|2208.3|2202.3|40
1616121900000|2021-03-19 02:45:00|2208.5|2202.5|2213.9|2207.9|2214|2208|2208.5|2202.5|67
1616122200000|2021-03-19 02:50:00|2213.8|2207.8|2211.4|2205.4|2214.1|2208.1|2211.1|2205.1|59
1616122500000|2021-03-19 02:55:00|2211.5|2205.5|2210.4|2204.4|2212.4|2206.4|2210.3|2204.3|39
1616122800000|2021-03-19 03:00:00|2210.3|2204.3|2212.1|2206.1|2212.6|2206.6|2209.3|2203.3|75
1616123100000|2021-03-19 03:05:00|2212.4|2206.4|2210.8|2204.8|2212.6|2206.6|2210.1|2204.1|74
1616123400000|2021-03-19 03:10:00|2210.5|2204.5|2212.1|2206.1|2213.3|2207.3|2210.5|2204.5|48
1616123700000|2021-03-19 03:15:00|2211.9|2205.9|2211.1|2205.1|2212.1|2206.1|2209.8|2203.8|34
1616124000000|2021-03-19 03:20:00|2210.8|2204.8|2211.8|2205.8|2212.1|2206.1|2210.8|2204.8|30
1616124300000|2021-03-19 03:25:00|2211.5|2205.5|2211.3|2205.3|2212|2206|2211|2205|17
1616124600000|2021-03-19 03:30:00|2211.5|2205.5|2210.8|2204.8|2211.6|2205.6|2210.8|2204.8|6
1616125200000|2021-03-19 03:40:00|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|8
1616125800000|2021-03-19 03:50:00|2211.8|2205.8|2210.4|2204.4|2211.8|2205.8|2210|2204|12
1616126100000|2021-03-19 03:55:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210|2204|6
1616126700000|2021-03-19 04:05:00|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210|2204|4
1616127000000|2021-03-19 04:10:00|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2209.8|2203.8|17
1616127300000|2021-03-19 04:15:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2209.5|2203.5|6
1616127900000|2021-03-19 04:25:00|2210.4|2204.4|2212.3|2206.3|2212.3|2206.3|2210.4|2204.4|6
1616128200000|2021-03-19 04:30:00|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1616128500000|2021-03-19 04:35:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1616128800000|2021-03-19 04:40:00|2213.3|2207.3|2214.3|2208.3|2214.3|2208.3|2213.3|2207.3|2
1616129100000|2021-03-19 04:45:00|2214|2208|2215.3|2209.3|2215.3|2209.3|2214|2208|3
1616129400000|2021-03-19 04:50:00|2215|2209|2215.8|2209.8|2215.8|2209.8|2215|2209|5
1616129700000|2021-03-19 04:55:00|2215.9|2209.9|2216.4|2210.4|2216.5|2210.5|2215.9|2209.9|6
1616130000000|2021-03-19 05:00:00|2216.1|2210.1|2214.4|2208.4|2216.1|2210.1|2214.4|2208.4|7
1616130300000|2021-03-19 05:05:00|2214.3|2208.3|2212.5|2206.5|2214.3|2208.3|2212.3|2206.3|9
1616130600000|2021-03-19 05:10:00|2212.6|2206.6|2210.6|2204.6|2212.6|2206.6|2210.6|2204.6|10
1616130900000|2021-03-19 05:15:00|2210.8|2204.8|2208.3|2202.3|2210.8|2204.8|2208|2202|7
1616131200000|2021-03-19 05:20:00|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|3
1616131500000|2021-03-19 05:25:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1616131800000|2021-03-19 05:30:00|2208.5|2202.5|2209.9|2203.9|2209.9|2203.9|2206.3|2200.3|67
1616132100000|2021-03-19 05:35:00|2209.6|2203.6|2210.1|2204.1|2212|2206|2209.3|2203.3|35
1616132400000|2021-03-19 05:40:00|2210.5|2204.5|2212.1|2206.1|2213.4|2207.4|2210.3|2204.3|56
1616132700000|2021-03-19 05:45:00|2212.3|2206.3|2214.3|2208.3|2214.3|2208.3|2212|2206|47
1616133000000|2021-03-19 05:50:00|2214.5|2208.5|2214|2208|2214.5|2208.5|2212.9|2206.9|50
1616133300000|2021-03-19 05:55:00|2213.8|2207.8|2210.5|2204.5|2213.8|2207.8|2210|2204|56
1616133600000|2021-03-19 06:00:00|2210.8|2204.8|2205.3|2199.3|2210.8|2204.8|2204.4|2198.4|69
1616133900000|2021-03-19 06:05:00|2205|2199|2200.5|2194.5|2205|2199|2200.5|2194.5|44
1616134200000|2021-03-19 06:10:00|2200.6|2194.6|2198.5|2192.5|2201|2195|2197.3|2191.3|70
1616134500000|2021-03-19 06:15:00|2198.3|2192.3|2197.6|2191.6|2200.8|2194.8|2197.5|2191.5|71
1616134800000|2021-03-19 06:20:00|2197.4|2191.4|2203.5|2197.5|2203.5|2197.5|2197.3|2191.3|75
1616135100000|2021-03-19 06:25:00|2203.3|2197.3|2207.6|2201.6|2207.6|2201.6|2203.3|2197.3|126
1616135400000|2021-03-19 06:30:00|2207.5|2201.5|2206.8|2200.8|2207.5|2201.5|2205.3|2199.3|66
1616135700000|2021-03-19 06:35:00|2207|2201|2204.6|2198.6|2207|2201|2203.8|2197.8|61
1616136000000|2021-03-19 06:40:00|2204.5|2198.5|2207.3|2201.3|2207.3|2201.3|2204.1|2198.1|36
1616136300000|2021-03-19 06:45:00|2206.4|2200.4|2200.4|2194.4|2206.5|2200.5|2200|2194|70
1616136600000|2021-03-19 06:50:00|2200.5|2194.5|2199.4|2193.4|2201|2195|2199.1|2193.1|39
1616136900000|2021-03-19 06:55:00|2199.6|2193.6|2202.6|2196.6|2202.6|2196.6|2199.6|2193.6|46
1616137200000|2021-03-19 07:00:00|2202.1|2196.1|2203.4|2197.4|2204.1|2198.1|2200.8|2194.8|49
1616137500000|2021-03-19 07:05:00|2203.5|2197.5|2206|2200|2206|2200|2203|2197|20
1616137800000|2021-03-19 07:10:00|2206.1|2200.1|2207.5|2201.5|2207.8|2201.8|2204.4|2198.4|29
1616138100000|2021-03-19 07:15:00|2207.8|2201.8|2207.3|2201.3|2207.9|2201.9|2207.3|2201.3|16
1616138400000|2021-03-19 07:20:00|2207|2201|2208|2202|2208.5|2202.5|2206.8|2200.8|17
1616138700000|2021-03-19 07:25:00|2208.3|2202.3|2209.6|2203.6|2209.9|2203.9|2207.8|2201.8|22
1616139000000|2021-03-19 07:30:00|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2208.9|2202.9|16
1616139300000|2021-03-19 07:35:00|2209.8|2203.8|2210.3|2204.3|2210.3|2204.3|2209.3|2203.3|11
1616139600000|2021-03-19 07:40:00|2210|2204|2211.8|2205.8|2211.8|2205.8|2210|2204|6
1616139900000|2021-03-19 07:45:00|2211.9|2205.9|2211.8|2205.8|2213.5|2207.5|2211.5|2205.5|27
1616140200000|2021-03-19 07:50:00|2211.1|2205.1|2208.6|2202.6|2211.3|2205.3|2208.6|2202.6|12
1616140500000|2021-03-19 07:55:00|2209.3|2203.3|2214.3|2208.3|2214.3|2208.3|2209.3|2203.3|25
1616140800000|2021-03-19 08:00:00|2213.8|2207.8|2210|2204|2215.3|2209.3|2210|2204|46
1616141100000|2021-03-19 08:05:00|2209.8|2203.8|2209.3|2203.3|2210.3|2204.3|2207.8|2201.8|42
1616141400000|2021-03-19 08:10:00|2209|2203|2208.3|2202.3|2210|2204|2207.8|2201.8|27
1616141700000|2021-03-19 08:15:00|2208|2202|2209.3|2203.3|2209.3|2203.3|2205.3|2199.3|38
1616142000000|2021-03-19 08:20:00|2209.5|2203.5|2214|2208|2214|2208|2208.8|2202.8|43
1616142300000|2021-03-19 08:25:00|2214.3|2208.3|2211|2205|2214.3|2208.3|2209.5|2203.5|62
1616142600000|2021-03-19 08:30:00|2210.8|2204.8|2212|2206|2213|2207|2210|2204|40
1616142900000|2021-03-19 08:35:00|2212.3|2206.3|2214.5|2208.5|2216.3|2210.3|2212|2206|48
1616143200000|2021-03-19 08:40:00|2214.8|2208.8|2213|2207|2215|2209|2211.5|2205.5|24
1616143500000|2021-03-19 08:45:00|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2211.5|2205.5|19
1616143800000|2021-03-19 08:50:00|2212.3|2206.3|2214.3|2208.3|2214.8|2208.8|2212.3|2206.3|19
1616144100000|2021-03-19 08:55:00|2213.8|2207.8|2212.8|2206.8|2215|2209|2211.5|2205.5|24
1616144400000|2021-03-19 09:00:00|2213|2207|2220|2214|2220|2214|2213|2207|44
1616144700000|2021-03-19 09:05:00|2219.8|2213.8|2215.3|2209.3|2219.8|2213.8|2214.5|2208.5|53
1616145000000|2021-03-19 09:10:00|2215|2209|2223.5|2217.5|2223.5|2217.5|2214.3|2208.3|47
1616145300000|2021-03-19 09:15:00|2223.3|2217.3|2224|2218|2225.5|2219.5|2222.3|2216.3|38
1616145600000|2021-03-19 09:20:00|2223.8|2217.8|2227.5|2221.5|2227.5|2221.5|2222.3|2216.3|31
1616145900000|2021-03-19 09:25:00|2227.3|2221.3|2223.8|2217.8|2227.8|2221.8|2222|2216|48
1616146200000|2021-03-19 09:30:00|2224|2218|2224.3|2218.3|2226.8|2220.8|2223.8|2217.8|33
1616146500000|2021-03-19 09:35:00|2224|2218|2221.8|2215.8|2224.3|2218.3|2221.5|2215.5|39
1616146800000|2021-03-19 09:40:00|2221.3|2215.3|2220.5|2214.5|2222.5|2216.5|2219.8|2213.8|28
1616147100000|2021-03-19 09:45:00|2220.8|2214.8|2218.8|2212.8|2220.8|2214.8|2216.8|2210.8|41
1616147400000|2021-03-19 09:50:00|2218.5|2212.5|2218.8|2212.8|2219.3|2213.3|2218.3|2212.3|12
1616147700000|2021-03-19 09:55:00|2219|2213|2218.8|2212.8|2220|2214|2218.3|2212.3|32
1616148000000|2021-03-19 10:00:00|2219|2213|2218.5|2212.5|2220.3|2214.3|2218.3|2212.3|19
1616148300000|2021-03-19 10:05:00|2218.8|2212.8|2217.8|2211.8|2220.5|2214.5|2217.8|2211.8|36
1616148600000|2021-03-19 10:10:00|2218|2212|2216.3|2210.3|2218.8|2212.8|2216.3|2210.3|27
1616148900000|2021-03-19 10:15:00|2216.8|2210.8|2218.3|2212.3|2220.3|2214.3|2216.8|2210.8|30
1616149200000|2021-03-19 10:20:00|2218.5|2212.5|2217|2211|2218.5|2212.5|2216.8|2210.8|30
1616149500000|2021-03-19 10:25:00|2217.5|2211.5|2218.5|2212.5|2218.5|2212.5|2216.8|2210.8|28
1616149800000|2021-03-19 10:30:00|2218.3|2212.3|2217.8|2211.8|2218.8|2212.8|2217.3|2211.3|12
1616150100000|2021-03-19 10:35:00|2217.5|2211.5|2220|2214|2220|2214|2217|2211|24
1616150400000|2021-03-19 10:40:00|2220.3|2214.3|2220.8|2214.8|2221|2215|2220.3|2214.3|12
1616150700000|2021-03-19 10:45:00|2221|2215|2223|2217|2223.3|2217.3|2220.3|2214.3|22
1616151000000|2021-03-19 10:50:00|2222.8|2216.8|2223.5|2217.5|2224.3|2218.3|2222.8|2216.8|17
1616151300000|2021-03-19 10:55:00|2223|2217|2224.5|2218.5|2225.5|2219.5|2222.5|2216.5|27
1616151600000|2021-03-19 11:00:00|2224.3|2218.3|2223|2217|2224.3|2218.3|2222.8|2216.8|10
1616151900000|2021-03-19 11:05:00|2223.3|2217.3|2223|2217|2224.3|2218.3|2223|2217|14
1616152200000|2021-03-19 11:10:00|2222.8|2216.8|2224.5|2218.5|2225.3|2219.3|2222.8|2216.8|14
1616152500000|2021-03-19 11:15:00|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224|2218|11
1616152800000|2021-03-19 11:20:00|2224.5|2218.5|2225.3|2219.3|2225.3|2219.3|2224.3|2218.3|14
1616153100000|2021-03-19 11:25:00|2225.5|2219.5|2226.8|2220.8|2229|2223|2225.5|2219.5|26
1616153400000|2021-03-19 11:30:00|2226.5|2220.5|2228.3|2222.3|2228.8|2222.8|2225.8|2219.8|15
1616153700000|2021-03-19 11:35:00|2228.5|2222.5|2227.8|2221.8|2229|2223|2227.8|2221.8|17
1616154000000|2021-03-19 11:40:00|2228|2222|2228|2222|2229.8|2223.8|2227.8|2221.8|16
1616154300000|2021-03-19 11:45:00|2228.3|2222.3|2228.3|2222.3|2228.8|2222.8|2228.3|2222.3|4
1616154600000|2021-03-19 11:50:00|2228.5|2222.5|2226.5|2220.5|2228.8|2222.8|2225.5|2219.5|24
1616154900000|2021-03-19 11:55:00|2226.3|2220.3|2224.3|2218.3|2226.3|2220.3|2223.5|2217.5|24
1616155200000|2021-03-19 12:00:00|2224.5|2218.5|2224|2218|2226.3|2220.3|2222.8|2216.8|45
1616155500000|2021-03-19 12:05:00|2224.3|2218.3|2225|2219|2226.8|2220.8|2224|2218|43
1616155800000|2021-03-19 12:10:00|2224.3|2218.3|2225.3|2219.3|2225.8|2219.8|2223.5|2217.5|16
1616156100000|2021-03-19 12:15:00|2225.5|2219.5|2226|2220|2226.3|2220.3|2225.5|2219.5|11
1616156400000|2021-03-19 12:20:00|2225.8|2219.8|2226.8|2220.8|2226.8|2220.8|2225.3|2219.3|18
1616156700000|2021-03-19 12:25:00|2226.5|2220.5|2230|2224|2230|2224|2226.5|2220.5|35
1616157000000|2021-03-19 12:30:00|2230.3|2224.3|2230|2224|2231.5|2225.5|2230|2224|42
1616157300000|2021-03-19 12:35:00|2230.5|2224.5|2230|2224|2230.8|2224.8|2229.8|2223.8|9
1616157600000|2021-03-19 12:40:00|2229.8|2223.8|2229.8|2223.8|2230.8|2224.8|2229|2223|15
1616157900000|2021-03-19 12:45:00|2229.5|2223.5|2227.3|2221.3|2229.5|2223.5|2226.5|2220.5|24
1616158200000|2021-03-19 12:50:00|2227.5|2221.5|2227.5|2221.5|2228|2222|2227.3|2221.3|13
1616158500000|2021-03-19 12:55:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2224.8|2218.8|82
1616158800000|2021-03-19 13:00:00|2226.5|2220.5|2225|2219|2227|2221|2221.8|2215.8|156
1616159100000|2021-03-19 13:05:00|2224.8|2218.8|2226.5|2220.5|2227.5|2221.5|2224.8|2218.8|87
1616159400000|2021-03-19 13:10:00|2226.8|2220.8|2224.5|2218.5|2227.8|2221.8|2224.5|2218.5|72
1616159700000|2021-03-19 13:15:00|2224.8|2218.8|2224|2218|2225.5|2219.5|2223.3|2217.3|79
1616160000000|2021-03-19 13:20:00|2223.8|2217.8|2220|2214|2224|2218|2219.5|2213.5|86
1616160300000|2021-03-19 13:25:00|2220.5|2214.5|2222|2216|2222.5|2216.5|2219.8|2213.8|65
1616160600000|2021-03-19 13:30:00|2222.3|2216.3|2224.5|2218.5|2224.5|2218.5|2221.5|2215.5|58
1616160900000|2021-03-19 13:35:00|2224.8|2218.8|2224.8|2218.8|2225.5|2219.5|2223.8|2217.8|33
1616161200000|2021-03-19 13:40:00|2224|2218|2221.8|2215.8|2224.3|2218.3|2220.3|2214.3|43
1616161500000|2021-03-19 13:45:00|2221.5|2215.5|2222.3|2216.3|2222.5|2216.5|2219.8|2213.8|41
1616161800000|2021-03-19 13:50:00|2222.8|2216.8|2221|2215|2224|2218|2220.8|2214.8|60
1616162100000|2021-03-19 13:55:00|2220.8|2214.8|2221|2215|2221.8|2215.8|2220.3|2214.3|45
1616162400000|2021-03-19 14:00:00|2220.8|2214.8|2218.3|2212.3|2221.5|2215.5|2218.3|2212.3|49
1616162700000|2021-03-19 14:05:00|2218.5|2212.5|2220|2214|2220.3|2214.3|2218.3|2212.3|38
1616163000000|2021-03-19 14:10:00|2219.8|2213.8|2220.5|2214.5|2220.8|2214.8|2218.3|2212.3|59
1616163300000|2021-03-19 14:15:00|2220.3|2214.3|2220.3|2214.3|2221.8|2215.8|2218.3|2212.3|72
1616163600000|2021-03-19 14:20:00|2220.5|2214.5|2218.5|2212.5|2221.3|2215.3|2218.3|2212.3|34
1616163900000|2021-03-19 14:25:00|2218.3|2212.3|2218.8|2212.8|2219.5|2213.5|2218.3|2212.3|40
1616164200000|2021-03-19 14:30:00|2219|2213|2217.5|2211.5|2222|2216|2217.5|2211.5|49
1616164500000|2021-03-19 14:35:00|2217.3|2211.3|2220.8|2214.8|2220.8|2214.8|2217|2211|45
1616164800000|2021-03-19 14:40:00|2221|2215|2223.5|2217.5|2224.5|2218.5|2220.8|2214.8|51
1616165100000|2021-03-19 14:45:00|2223.8|2217.8|2223.5|2217.5|2224.8|2218.8|2222.5|2216.5|38
1616165400000|2021-03-19 14:50:00|2223|2217|2227.5|2221.5|2227.5|2221.5|2223|2217|48
1616165700000|2021-03-19 14:55:00|2227.3|2221.3|2229.3|2223.3|2230|2224|2227.3|2221.3|53
1616166000000|2021-03-19 15:00:00|2229.5|2223.5|2234.5|2228.5|2235.8|2229.8|2228.5|2222.5|81
1616166300000|2021-03-19 15:05:00|2234.8|2228.8|2234.5|2228.5|2237|2231|2233.8|2227.8|43
1616166600000|2021-03-19 15:10:00|2234.8|2228.8|2235|2229|2235.5|2229.5|2233|2227|46
1616166900000|2021-03-19 15:15:00|2234.5|2228.5|2233.3|2227.3|2234.5|2228.5|2232.5|2226.5|24
1616167200000|2021-03-19 15:20:00|2233|2227|2231.5|2225.5|2233.3|2227.3|2231|2225|40
1616167500000|2021-03-19 15:25:00|2231.3|2225.3|2233.5|2227.5|2234.3|2228.3|2230.8|2224.8|40
1616167800000|2021-03-19 15:30:00|2233.8|2227.8|2235|2229|2235|2229|2233.8|2227.8|13
1616168100000|2021-03-19 15:35:00|2235.5|2229.5|2239.5|2233.5|2240|2234|2235.5|2229.5|24
1616168400000|2021-03-19 15:40:00|2239.3|2233.3|2239.5|2233.5|2241|2235|2239|2233|46
1616168700000|2021-03-19 15:45:00|2239.8|2233.8|2239.3|2233.3|2240.3|2234.3|2239.3|2233.3|21
1616169000000|2021-03-19 15:50:00|2239.5|2233.5|2242|2236|2245.3|2239.3|2239.5|2233.5|44
1616169300000|2021-03-19 15:55:00|2246.5|2240.5|2249.5|2243.5|2256.1|2250.1|2246.4|2240.4|102
1616169600000|2021-03-19 16:00:00|2249.3|2243.3|2252.8|2246.8|2255.8|2249.8|2249|2243|49
1616169900000|2021-03-19 16:05:00|2252.5|2246.5|2251|2245|2252.5|2246.5|2249.8|2243.8|38
1616170200000|2021-03-19 16:10:00|2250.8|2244.8|2256.5|2250.5|2256.5|2250.5|2249.5|2243.5|44
1616170500000|2021-03-19 16:15:00|2256.8|2250.8|2254.8|2248.8|2256.8|2250.8|2253.3|2247.3|20
1616170800000|2021-03-19 16:20:00|2254.5|2248.5|2251|2245|2256|2250|2250.3|2244.3|38
1616171100000|2021-03-19 16:25:00|2251.3|2245.3|2257.5|2251.5|2257.8|2251.8|2251.3|2245.3|69
1616171400000|2021-03-19 16:30:00|2257.8|2251.8|2275.3|2269.3|2277.5|2271.5|2257.8|2251.8|242
1616171700000|2021-03-19 16:35:00|2275|2269|2267|2261|2275|2269|2266.5|2260.5|74
1616172000000|2021-03-19 16:40:00|2267.3|2261.3|2268.8|2262.8|2269.3|2263.3|2267.3|2261.3|34
1616172300000|2021-03-19 16:45:00|2269|2263|2271.5|2265.5|2272.5|2266.5|2268.3|2262.3|54
1616172600000|2021-03-19 16:50:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2268.3|2262.3|25
1616172900000|2021-03-19 16:55:00|2271.4|2265.4|2272.9|2266.9|2272.9|2266.9|2270.1|2264.1|31
1616173200000|2021-03-19 17:00:00|2273.1|2267.1|2273.9|2267.9|2273.9|2267.9|2271.9|2265.9|13
1616173500000|2021-03-19 17:05:00|2273.6|2267.6|2273.9|2267.9|2276.6|2270.6|2272.9|2266.9|54
1616173800000|2021-03-19 17:10:00|2274.6|2268.6|2272.6|2266.6|2274.9|2268.9|2272.6|2266.6|32
1616174100000|2021-03-19 17:15:00|2272.9|2266.9|2270.9|2264.9|2272.9|2266.9|2270.9|2264.9|12
1616174400000|2021-03-19 17:20:00|2271.9|2265.9|2271.4|2265.4|2272.1|2266.1|2271.4|2265.4|7
1616174700000|2021-03-19 17:25:00|2271.6|2265.6|2270.9|2264.9|2271.6|2265.6|2270.9|2264.9|6
1616175000000|2021-03-19 17:30:00|2270.6|2264.6|2271.6|2265.6|2271.6|2265.6|2269.1|2263.1|20
1616175300000|2021-03-19 17:35:00|2271.4|2265.4|2272.1|2266.1|2274.1|2268.1|2271.1|2265.1|17
1616175600000|2021-03-19 17:40:00|2271.6|2265.6|2268.9|2262.9|2271.6|2265.6|2268.9|2262.9|14
1616175900000|2021-03-19 17:45:00|2269.1|2263.1|2273.1|2267.1|2274.9|2268.9|2269.1|2263.1|31
1616176200000|2021-03-19 17:50:00|2273.4|2267.4|2272.9|2266.9|2273.9|2267.9|2272.9|2266.9|10
1616176500000|2021-03-19 17:55:00|2272.4|2266.4|2271.4|2265.4|2272.4|2266.4|2271.4|2265.4|5
1616374800000|2021-03-22 01:00:00|2280.8|2271.8|2266.6|2260.6|2280.8|2271.8|2264.8|2258.8|66
1616375100000|2021-03-22 01:05:00|2266.8|2260.8|2261.5|2255.5|2271.1|2265.1|2261.5|2255.5|112
1616375400000|2021-03-22 01:10:00|2262.1|2256.1|2260.5|2254.5|2263|2257|2260.1|2254.1|34
1616375700000|2021-03-22 01:15:00|2260.4|2254.4|2259.5|2253.5|2261.3|2255.3|2259.3|2253.3|35
1616376000000|2021-03-22 01:20:00|2259.3|2253.3|2257.3|2251.3|2259.3|2253.3|2256.8|2250.8|49
1616376300000|2021-03-22 01:25:00|2256.8|2250.8|2257.1|2251.1|2257.1|2251.1|2255.4|2249.4|68
1616376600000|2021-03-22 01:30:00|2257.3|2251.3|2259.9|2253.9|2261.6|2255.6|2257.3|2251.3|45
1616376900000|2021-03-22 01:35:00|2260.1|2254.1|2263.1|2257.1|2263.3|2257.3|2258.9|2252.9|89
1616377200000|2021-03-22 01:40:00|2263.3|2257.3|2269.8|2263.8|2269.8|2263.8|2262.4|2256.4|109
1616377500000|2021-03-22 01:45:00|2269.9|2263.9|2269.6|2263.6|2270.5|2264.5|2267.5|2261.5|75
1616377800000|2021-03-22 01:50:00|2269.9|2263.9|2272.8|2266.8|2273.6|2267.6|2269.9|2263.9|89
1616378100000|2021-03-22 01:55:00|2272.9|2266.9|2275.5|2269.5|2275.8|2269.8|2272.8|2266.8|69
1616378400000|2021-03-22 02:00:00|2274.8|2268.8|2271.8|2265.8|2279.8|2273.8|2271.5|2265.5|130
1616378700000|2021-03-22 02:05:00|2271.6|2265.6|2271.1|2265.1|2274.1|2268.1|2270.8|2264.8|64
1616379000000|2021-03-22 02:10:00|2270.9|2264.9|2266.3|2260.3|2271|2265|2266.3|2260.3|53
1616379300000|2021-03-22 02:15:00|2266.4|2260.4|2269.4|2263.4|2269.4|2263.4|2266.4|2260.4|10
1616379600000|2021-03-22 02:20:00|2269.6|2263.6|2268.3|2262.3|2269.6|2263.6|2268.1|2262.1|6
1616379900000|2021-03-22 02:25:00|2268.5|2262.5|2270|2264|2270|2264|2268.5|2262.5|2
1616380200000|2021-03-22 02:30:00|2270.3|2264.3|2268.5|2262.5|2272.3|2266.3|2266.3|2260.3|71
1616380500000|2021-03-22 02:35:00|2268.8|2262.8|2268.3|2262.3|2270.1|2264.1|2267.1|2261.1|83
1616380800000|2021-03-22 02:40:00|2268.1|2262.1|2265.4|2259.4|2268.1|2262.1|2264.9|2258.9|18
1616381100000|2021-03-22 02:45:00|2265.3|2259.3|2262.9|2256.9|2265.3|2259.3|2259.8|2253.8|48
1616381400000|2021-03-22 02:50:00|2263|2257|2264.4|2258.4|2264.4|2258.4|2262.8|2256.8|34
1616381700000|2021-03-22 02:55:00|2264.6|2258.6|2264.5|2258.5|2264.8|2258.8|2262.8|2256.8|26
1616382000000|2021-03-22 03:00:00|2264.3|2258.3|2266.6|2260.6|2267.5|2261.5|2264.1|2258.1|28
1616382300000|2021-03-22 03:05:00|2266.8|2260.8|2269.3|2263.3|2269.3|2263.3|2265.9|2259.9|29
1616382600000|2021-03-22 03:10:00|2269.4|2263.4|2270.8|2264.8|2271.4|2265.4|2267|2261|57
1616382900000|2021-03-22 03:15:00|2271|2265|2266.9|2260.9|2271|2265|2264.6|2258.6|58
1616383200000|2021-03-22 03:20:00|2266.8|2260.8|2268.5|2262.5|2268.8|2262.8|2266.8|2260.8|15
1616383500000|2021-03-22 03:25:00|2268.3|2262.3|2275.3|2269.3|2276.4|2270.4|2268.3|2262.3|44
1616383800000|2021-03-22 03:30:00|2275.1|2269.1|2271.8|2265.8|2275.9|2269.9|2271.5|2265.5|14
1616384100000|2021-03-22 03:35:00|2272|2266|2275.3|2269.3|2275.3|2269.3|2272|2266|9
1616384400000|2021-03-22 03:40:00|2275|2269|2274.9|2268.9|2275|2269|2274.3|2268.3|13
1616384700000|2021-03-22 03:45:00|2274.8|2268.8|2274.3|2268.3|2274.8|2268.8|2274.3|2268.3|3
1616385600000|2021-03-22 04:00:00|2274|2268|2273.8|2267.8|2274|2268|2273.6|2267.6|3
1616385900000|2021-03-22 04:05:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1616386500000|2021-03-22 04:15:00|2273.5|2267.5|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|2
1616386800000|2021-03-22 04:20:00|2274|2268|2277.8|2271.8|2278.8|2272.8|2274|2268|12
1616387100000|2021-03-22 04:25:00|2278.3|2272.3|2278.6|2272.6|2278.6|2272.6|2277.8|2271.8|4
1616387400000|2021-03-22 04:30:00|2278.9|2272.9|2278.9|2272.9|2280|2274|2277.5|2271.5|13
1616387700000|2021-03-22 04:35:00|2279|2273|2280.3|2274.3|2280.3|2274.3|2279|2273|6
1616388000000|2021-03-22 04:40:00|2280|2274|2279.5|2273.5|2280|2274|2278.8|2272.8|13
1616388300000|2021-03-22 04:45:00|2279.8|2273.8|2281.3|2275.3|2281.4|2275.4|2279.8|2273.8|7
1616388600000|2021-03-22 04:50:00|2281.5|2275.5|2281.5|2275.5|2282.1|2276.1|2281.4|2275.4|7
1616388900000|2021-03-22 04:55:00|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.3|2275.3|4
1616389200000|2021-03-22 05:00:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|3
1616389500000|2021-03-22 05:05:00|2281.5|2275.5|2282.1|2276.1|2282.1|2276.1|2281|2275|12
1616389800000|2021-03-22 05:10:00|2281.8|2275.8|2281.3|2275.3|2281.8|2275.8|2281.3|2275.3|4
1616390100000|2021-03-22 05:15:00|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|3
1616390400000|2021-03-22 05:20:00|2281.9|2275.9|2281.8|2275.8|2281.9|2275.9|2281.6|2275.6|3
1616390700000|2021-03-22 05:25:00|2282|2276|2281.4|2275.4|2282|2276|2281.4|2275.4|7
1616391000000|2021-03-22 05:30:00|2281.1|2275.1|2273.9|2267.9|2281.1|2275.1|2273.5|2267.5|110
1616391300000|2021-03-22 05:35:00|2274.1|2268.1|2271.3|2265.3|2276|2270|2271.3|2265.3|86
1616391600000|2021-03-22 05:40:00|2271.6|2265.6|2266.6|2260.6|2271.6|2265.6|2266.6|2260.6|58
1616391900000|2021-03-22 05:45:00|2267.6|2261.6|2269.3|2263.3|2271.9|2265.9|2267.6|2261.6|41
1616392200000|2021-03-22 05:50:00|2269.5|2263.5|2266.1|2260.1|2269.6|2263.6|2265.9|2259.9|98
1616392500000|2021-03-22 05:55:00|2266.5|2260.5|2261.9|2255.9|2266.5|2260.5|2259|2253|98
1616392800000|2021-03-22 06:00:00|2261.6|2255.6|2257.6|2251.6|2261.8|2255.8|2257.4|2251.4|95
1616393100000|2021-03-22 06:05:00|2257.9|2251.9|2268.3|2262.3|2268.9|2262.9|2257.9|2251.9|102
1616393400000|2021-03-22 06:10:00|2268.4|2262.4|2265.8|2259.8|2268.5|2262.5|2265.8|2259.8|41
1616393700000|2021-03-22 06:15:00|2265.5|2259.5|2266.1|2260.1|2267|2261|2264|2258|106
1616394000000|2021-03-22 06:20:00|2265.9|2259.9|2265.4|2259.4|2265.9|2259.9|2262.3|2256.3|73
1616394300000|2021-03-22 06:25:00|2265.6|2259.6|2262.5|2256.5|2266.6|2260.6|2262.4|2256.4|63
1616394600000|2021-03-22 06:30:00|2262.4|2256.4|2264.8|2258.8|2264.8|2258.8|2261.8|2255.8|58
1616394900000|2021-03-22 06:35:00|2264.6|2258.6|2266.9|2260.9|2267.9|2261.9|2264|2258|52
1616395200000|2021-03-22 06:40:00|2267|2261|2264.8|2258.8|2269.5|2263.5|2264.5|2258.5|67
1616395500000|2021-03-22 06:45:00|2264.5|2258.5|2262.9|2256.9|2265.9|2259.9|2262.3|2256.3|66
1616395800000|2021-03-22 06:50:00|2263.1|2257.1|2261.4|2255.4|2264|2258|2261|2255|27
1616396100000|2021-03-22 06:55:00|2261.1|2255.1|2258.8|2252.8|2261.1|2255.1|2258.5|2252.5|91
1616396400000|2021-03-22 07:00:00|2258.5|2252.5|2260.8|2254.8|2261.3|2255.3|2258.5|2252.5|29
1616396700000|2021-03-22 07:05:00|2261|2255|2265|2259|2265.1|2259.1|2261|2255|23
1616397000000|2021-03-22 07:10:00|2264.9|2258.9|2264.5|2258.5|2264.9|2258.9|2264|2258|11
1616397300000|2021-03-22 07:15:00|2264.3|2258.3|2266|2260|2266.8|2260.8|2264.3|2258.3|12
1616397600000|2021-03-22 07:20:00|2265.5|2259.5|2265.3|2259.3|2265.6|2259.6|2264.3|2258.3|10
1616397900000|2021-03-22 07:25:00|2265|2259|2265.3|2259.3|2265.8|2259.8|2264.8|2258.8|12
1616398200000|2021-03-22 07:30:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.3|2259.3|7
1616398500000|2021-03-22 07:35:00|2266|2260|2266.6|2260.6|2270.1|2264.1|2266|2260|25
1616398800000|2021-03-22 07:40:00|2266.8|2260.8|2265.8|2259.8|2267.1|2261.1|2264.5|2258.5|25
1616399100000|2021-03-22 07:45:00|2265.9|2259.9|2270.3|2264.3|2270.6|2264.6|2265.9|2259.9|21
1616399400000|2021-03-22 07:50:00|2270.6|2264.6|2273.3|2267.3|2273.4|2267.4|2270.6|2264.6|17
1616399700000|2021-03-22 07:55:00|2272.8|2266.8|2276|2270|2276|2270|2272.8|2266.8|26
1616400000000|2021-03-22 08:00:00|2276.8|2270.8|2274.8|2268.8|2277|2271|2272.5|2266.5|69
1616400300000|2021-03-22 08:05:00|2275|2269|2274.5|2268.5|2275.5|2269.5|2273.3|2267.3|35
1616400600000|2021-03-22 08:10:00|2274.8|2268.8|2275.3|2269.3|2276.5|2270.5|2274.3|2268.3|44
1616400900000|2021-03-22 08:15:00|2275.5|2269.5|2276|2270|2277.8|2271.8|2275.3|2269.3|31
1616401200000|2021-03-22 08:20:00|2276.3|2270.3|2273.8|2267.8|2276.8|2270.8|2272.8|2266.8|46
1616401500000|2021-03-22 08:25:00|2274|2268|2279|2273|2279.3|2273.3|2273.3|2267.3|45
1616401800000|2021-03-22 08:30:00|2278.5|2272.5|2275|2269|2278.8|2272.8|2273.8|2267.8|63
1616402100000|2021-03-22 08:35:00|2275.3|2269.3|2273.5|2267.5|2276|2270|2273.3|2267.3|43
1616402400000|2021-03-22 08:40:00|2273.8|2267.8|2274.3|2268.3|2275.5|2269.5|2273.5|2267.5|36
1616402700000|2021-03-22 08:45:00|2274.5|2268.5|2273.8|2267.8|2274.8|2268.8|2273.8|2267.8|21
1616403000000|2021-03-22 08:50:00|2273.5|2267.5|2274|2268|2274.8|2268.8|2273.5|2267.5|16
1616403300000|2021-03-22 08:55:00|2274.3|2268.3|2277.5|2271.5|2278.5|2272.5|2274|2268|31
1616403600000|2021-03-22 09:00:00|2277.8|2271.8|2279.5|2273.5|2280.5|2274.5|2277|2271|48
1616403900000|2021-03-22 09:05:00|2279.3|2273.3|2280.3|2274.3|2280.8|2274.8|2279|2273|35
1616404200000|2021-03-22 09:10:00|2280|2274|2281.5|2275.5|2282.8|2276.8|2278.8|2272.8|48
1616404500000|2021-03-22 09:15:00|2281.3|2275.3|2281|2275|2282.8|2276.8|2281|2275|29
1616404800000|2021-03-22 09:20:00|2280.8|2274.8|2277.3|2271.3|2280.8|2274.8|2277.3|2271.3|28
1616405100000|2021-03-22 09:25:00|2277.5|2271.5|2281|2275|2281|2275|2277.5|2271.5|16
1616405400000|2021-03-22 09:30:00|2280.8|2274.8|2280|2274|2280.8|2274.8|2279.5|2273.5|15
1616405700000|2021-03-22 09:35:00|2279.8|2273.8|2283|2277|2283|2277|2279.8|2273.8|23
1616406000000|2021-03-22 09:40:00|2282.8|2276.8|2282|2276|2282.8|2276.8|2279.5|2273.5|29
1616406300000|2021-03-22 09:45:00|2282.3|2276.3|2281.8|2275.8|2282.3|2276.3|2280.5|2274.5|18
1616406600000|2021-03-22 09:50:00|2281.5|2275.5|2279.8|2273.8|2281.5|2275.5|2279.8|2273.8|13
1616406900000|2021-03-22 09:55:00|2280|2274|2280.3|2274.3|2280.5|2274.5|2280|2274|6
1616407200000|2021-03-22 10:00:00|2280|2274|2279.3|2273.3|2281.3|2275.3|2278.3|2272.3|37
1616407500000|2021-03-22 10:05:00|2279.5|2273.5|2276|2270|2279.8|2273.8|2275.8|2269.8|30
1616407800000|2021-03-22 10:10:00|2275.8|2269.8|2276.8|2270.8|2277|2271|2275.8|2269.8|12
1616408100000|2021-03-22 10:15:00|2277|2271|2275.3|2269.3|2277.5|2271.5|2275.3|2269.3|25
1616408400000|2021-03-22 10:20:00|2275.5|2269.5|2274.8|2268.8|2275.8|2269.8|2274.3|2268.3|19
1616408700000|2021-03-22 10:25:00|2275|2269|2274.3|2268.3|2275.5|2269.5|2274.3|2268.3|21
1616409000000|2021-03-22 10:30:00|2274.5|2268.5|2276|2270|2276|2270|2274.5|2268.5|18
1616409300000|2021-03-22 10:35:00|2275.8|2269.8|2277|2271|2278|2272|2275|2269|28
1616409600000|2021-03-22 10:40:00|2276.8|2270.8|2279|2273|2279.8|2273.8|2276.5|2270.5|27
1616409900000|2021-03-22 10:45:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.5|2271.5|22
1616410200000|2021-03-22 10:50:00|2278|2272|2278|2272|2278.5|2272.5|2278|2272|13
1616410500000|2021-03-22 10:55:00|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.5|2271.5|12
1616410800000|2021-03-22 11:00:00|2278.3|2272.3|2277.5|2271.5|2278.3|2272.3|2277.5|2271.5|7
1616411100000|2021-03-22 11:05:00|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1616411400000|2021-03-22 11:10:00|2278.3|2272.3|2278.8|2272.8|2279.3|2273.3|2278|2272|18
1616411700000|2021-03-22 11:15:00|2279|2273|2278.8|2272.8|2279|2273|2278.5|2272.5|9
1616412000000|2021-03-22 11:20:00|2278.5|2272.5|2279|2273|2279.3|2273.3|2278.5|2272.5|8
1616412300000|2021-03-22 11:25:00|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|4
1616412600000|2021-03-22 11:30:00|2278.8|2272.8|2278.8|2272.8|2279|2273|2278.5|2272.5|9
1616412900000|2021-03-22 11:35:00|2279|2273|2280.3|2274.3|2280.5|2274.5|2278.8|2272.8|16
1616413200000|2021-03-22 11:40:00|2280.5|2274.5|2283|2277|2283|2277|2279|2273|21
1616413500000|2021-03-22 11:45:00|2283.3|2277.3|2283.8|2277.8|2284|2278|2283.3|2277.3|13
1616413800000|2021-03-22 11:50:00|2284|2278|2283.3|2277.3|2284|2278|2282|2276|25
1616414100000|2021-03-22 11:55:00|2283.5|2277.5|2282.5|2276.5|2284|2278|2282.3|2276.3|25
1616414400000|2021-03-22 12:00:00|2282.8|2276.8|2279.3|2273.3|2283.8|2277.8|2278.5|2272.5|40
1616414700000|2021-03-22 12:05:00|2279.5|2273.5|2280.3|2274.3|2280.5|2274.5|2278.3|2272.3|41
1616415000000|2021-03-22 12:10:00|2280|2274|2281.3|2275.3|2282|2276|2279.5|2273.5|38
1616415300000|2021-03-22 12:15:00|2281.5|2275.5|2280.8|2274.8|2281.8|2275.8|2280.3|2274.3|21
1616415600000|2021-03-22 12:20:00|2281|2275|2278.5|2272.5|2281.3|2275.3|2278.5|2272.5|21
1616415900000|2021-03-22 12:25:00|2279|2273|2280.5|2274.5|2281.3|2275.3|2278.8|2272.8|41
1616416200000|2021-03-22 12:30:00|2280.8|2274.8|2283.3|2277.3|2283.3|2277.3|2280|2274|51
1616416500000|2021-03-22 12:35:00|2283.5|2277.5|2282.8|2276.8|2283.8|2277.8|2282.8|2276.8|22
1616416800000|2021-03-22 12:40:00|2283.3|2277.3|2285.5|2279.5|2285.8|2279.8|2283.3|2277.3|8
1616417100000|2021-03-22 12:45:00|2285.8|2279.8|2285|2279|2285.8|2279.8|2285|2279|6
1616417400000|2021-03-22 12:50:00|2285.3|2279.3|2286.5|2280.5|2287|2281|2285|2279|25
1616417700000|2021-03-22 12:55:00|2286.3|2280.3|2284.3|2278.3|2286.5|2280.5|2283.8|2277.8|78
1616418000000|2021-03-22 13:00:00|2284|2278|2288|2282|2288.6|2282.6|2282.3|2276.3|129
1616418300000|2021-03-22 13:05:00|2287.8|2281.8|2286.8|2280.8|2289|2283|2286.3|2280.3|57
1616418600000|2021-03-22 13:10:00|2287|2281|2286.8|2280.8|2287.3|2281.3|2284|2278|66
1616418900000|2021-03-22 13:15:00|2286.5|2280.5|2286.3|2280.3|2289|2283|2285.5|2279.5|65
1616419200000|2021-03-22 13:20:00|2286.5|2280.5|2287.3|2281.3|2288.3|2282.3|2285.3|2279.3|63
1616419500000|2021-03-22 13:25:00|2287|2281|2287|2281|2288.3|2282.3|2284.8|2278.8|69
1616419800000|2021-03-22 13:30:00|2287.3|2281.3|2286.8|2280.8|2287.5|2281.5|2284.8|2278.8|54
1616420100000|2021-03-22 13:35:00|2287|2281|2284.8|2278.8|2287.3|2281.3|2283.8|2277.8|64
1616420400000|2021-03-22 13:40:00|2284.5|2278.5|2284.5|2278.5|2285.8|2279.8|2283.5|2277.5|68
1616420700000|2021-03-22 13:45:00|2284.8|2278.8|2287.5|2281.5|2287.5|2281.5|2283.8|2277.8|73
1616421000000|2021-03-22 13:50:00|2287.3|2281.3|2289.3|2283.3|2289.5|2283.5|2287.3|2281.3|52
1616421300000|2021-03-22 13:55:00|2289|2283|2289.8|2283.8|2292.5|2286.5|2289|2283|52
1616421600000|2021-03-22 14:00:00|2290|2284|2290.3|2284.3|2291.5|2285.5|2289.3|2283.3|44
1616421900000|2021-03-22 14:05:00|2290.5|2284.5|2290.8|2284.8|2291.8|2285.8|2289.8|2283.8|39
1616422200000|2021-03-22 14:10:00|2290.5|2284.5|2290.5|2284.5|2291.8|2285.8|2289.8|2283.8|31
1616422500000|2021-03-22 14:15:00|2290.8|2284.8|2288.5|2282.5|2290.8|2284.8|2287.3|2281.3|44
1616422800000|2021-03-22 14:20:00|2288.8|2282.8|2288.8|2282.8|2289.5|2283.5|2287.3|2281.3|58
1616423100000|2021-03-22 14:25:00|2289|2283|2288|2282|2290.5|2284.5|2287.8|2281.8|43
1616423400000|2021-03-22 14:30:00|2288.3|2282.3|2287.8|2281.8|2289.8|2283.8|2286.8|2280.8|56
1616423700000|2021-03-22 14:35:00|2287.5|2281.5|2284.3|2278.3|2287.8|2281.8|2284.3|2278.3|45
1616424000000|2021-03-22 14:40:00|2284.5|2278.5|2284.3|2278.3|2285|2279|2283.3|2277.3|42
1616424300000|2021-03-22 14:45:00|2284.5|2278.5|2284.3|2278.3|2285|2279|2283.8|2277.8|42
1616424600000|2021-03-22 14:50:00|2284.5|2278.5|2283.5|2277.5|2284.8|2278.8|2282.8|2276.8|22
1616424900000|2021-03-22 14:55:00|2283.8|2277.8|2282.5|2276.5|2283.8|2277.8|2281|2275|55
1616425200000|2021-03-22 15:00:00|2282.8|2276.8|2279.5|2273.5|2282.8|2276.8|2279|2273|49
1616425500000|2021-03-22 15:05:00|2279.8|2273.8|2280|2274|2280.5|2274.5|2279.3|2273.3|31
1616425800000|2021-03-22 15:10:00|2279.8|2273.8|2276.8|2270.8|2280.5|2274.5|2276.5|2270.5|42
1616426100000|2021-03-22 15:15:00|2277|2271|2277.3|2271.3|2278.3|2272.3|2276|2270|61
1616426400000|2021-03-22 15:20:00|2277.5|2271.5|2276|2270|2278|2272|2276|2270|31
1616426700000|2021-03-22 15:25:00|2276.3|2270.3|2277.3|2271.3|2278.3|2272.3|2276.3|2270.3|27
1616427000000|2021-03-22 15:30:00|2277.5|2271.5|2279|2273|2279.5|2273.5|2277|2271|31
1616427300000|2021-03-22 15:35:00|2279.3|2273.3|2278.3|2272.3|2279.8|2273.8|2278.3|2272.3|21
1616427600000|2021-03-22 15:40:00|2278.5|2272.5|2277.3|2271.3|2278.5|2272.5|2277|2271|31
1616427900000|2021-03-22 15:45:00|2277.5|2271.5|2269.3|2263.3|2277.8|2271.8|2267.3|2261.3|98
1616428200000|2021-03-22 15:50:00|2269.8|2263.8|2271.3|2265.3|2272.3|2266.3|2269|2263|55
1616428500000|2021-03-22 15:55:00|2271|2265|2271.5|2265.5|2273.8|2267.8|2271|2265|40
1616428800000|2021-03-22 16:00:00|2271.8|2265.8|2272.5|2266.5|2274.5|2268.5|2271.8|2265.8|36
1616429100000|2021-03-22 16:05:00|2272.8|2266.8|2272.8|2266.8|2275|2269|2272.3|2266.3|36
1616429400000|2021-03-22 16:10:00|2273|2267|2271.3|2265.3|2275.5|2269.5|2271|2265|42
1616429700000|2021-03-22 16:15:00|2271.5|2265.5|2268.8|2262.8|2271.8|2265.8|2268.8|2262.8|41
1616430000000|2021-03-22 16:20:00|2269|2263|2270.5|2264.5|2271.3|2265.3|2268.8|2262.8|33
1616430300000|2021-03-22 16:25:00|2271|2265|2275.3|2269.3|2276|2270|2270.8|2264.8|63
1616430600000|2021-03-22 16:30:00|2275.5|2269.5|2273.5|2267.5|2276.5|2270.5|2272.8|2266.8|91
1616430900000|2021-03-22 16:35:00|2273.8|2267.8|2274|2268|2275.5|2269.5|2273.3|2267.3|40
1616431200000|2021-03-22 16:40:00|2273.8|2267.8|2277|2271|2277|2271|2273.8|2267.8|25
1616431500000|2021-03-22 16:45:00|2276.8|2270.8|2277|2271|2277.8|2271.8|2276|2270|32
1616431800000|2021-03-22 16:50:00|2277.3|2271.3|2278.3|2272.3|2279.5|2273.5|2277|2271|16
1616432100000|2021-03-22 16:55:00|2278.5|2272.5|2277.1|2271.1|2279.4|2273.4|2277.1|2271.1|12
1616432400000|2021-03-22 17:00:00|2277.4|2271.4|2276.1|2270.1|2277.4|2271.4|2276.1|2270.1|4
1616432700000|2021-03-22 17:05:00|2276.4|2270.4|2275.6|2269.6|2276.4|2270.4|2275.6|2269.6|7
1616433000000|2021-03-22 17:10:00|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2274.9|2268.9|7
1616433300000|2021-03-22 17:15:00|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|2
1616433900000|2021-03-22 17:25:00|2276.1|2270.1|2276.4|2270.4|2276.6|2270.6|2276.1|2270.1|4
1616434200000|2021-03-22 17:30:00|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.4|2270.4|3
1616434500000|2021-03-22 17:35:00|2277.1|2271.1|2277.9|2271.9|2277.9|2271.9|2277.1|2271.1|3
1616434800000|2021-03-22 17:40:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1616435100000|2021-03-22 17:45:00|2276.6|2270.6|2275.9|2269.9|2276.6|2270.6|2275.4|2269.4|8
1616435400000|2021-03-22 17:50:00|2275.4|2269.4|2276.1|2270.1|2276.6|2270.6|2275.1|2269.1|9
1616435700000|2021-03-22 17:55:00|2276.4|2270.4|2276.1|2270.1|2276.6|2270.6|2276.1|2270.1|4
1616461200000|2021-03-23 01:00:00|2278.3|2269.3|2276.3|2270.3|2278.3|2270.3|2276.3|2269.3|2
1616461500000|2021-03-23 01:05:00|2276.5|2270.5|2280.6|2274.6|2281.5|2275.5|2276.3|2270.3|33
1616461800000|2021-03-23 01:10:00|2280.5|2274.5|2280.1|2274.1|2282|2276|2279.1|2273.1|40
1616462100000|2021-03-23 01:15:00|2279.8|2273.8|2279.8|2273.8|2280.1|2274.1|2279.4|2273.4|74
1616462400000|2021-03-23 01:20:00|2279.6|2273.6|2279.1|2273.1|2279.8|2273.8|2278.4|2272.4|25
1616462700000|2021-03-23 01:25:00|2279.3|2273.3|2279.8|2273.8|2281|2275|2279.3|2273.3|21
1616463000000|2021-03-23 01:30:00|2279.6|2273.6|2275.5|2269.5|2280.5|2274.5|2275.4|2269.4|131
1616463300000|2021-03-23 01:35:00|2275.6|2269.6|2278.4|2272.4|2278.6|2272.6|2275.5|2269.5|49
1616463600000|2021-03-23 01:40:00|2278.3|2272.3|2276.9|2270.9|2278.3|2272.3|2275.9|2269.9|80
1616463900000|2021-03-23 01:45:00|2276.8|2270.8|2273.9|2267.9|2277|2271|2273.8|2267.8|36
1616464200000|2021-03-23 01:50:00|2274.1|2268.1|2272.3|2266.3|2274.1|2268.1|2270.3|2264.3|55
1616464500000|2021-03-23 01:55:00|2272.5|2266.5|2270.5|2264.5|2273.5|2267.5|2270.3|2264.3|91
1616464800000|2021-03-23 02:00:00|2270.4|2264.4|2265.6|2259.6|2271.3|2265.3|2265.3|2259.3|183
1616465100000|2021-03-23 02:05:00|2265.9|2259.9|2264|2258|2267.8|2261.8|2264|2258|66
1616465400000|2021-03-23 02:10:00|2263.9|2257.9|2261.8|2255.8|2265.3|2259.3|2261.6|2255.6|149
1616465700000|2021-03-23 02:15:00|2261.9|2255.9|2262|2256|2262.5|2256.5|2261.6|2255.6|11
1616466000000|2021-03-23 02:20:00|2262.4|2256.4|2263.1|2257.1|2263.4|2257.4|2262.4|2256.4|8
1616466300000|2021-03-23 02:25:00|2262.8|2256.8|2262.9|2256.9|2262.9|2256.9|2262.6|2256.6|4
1616466600000|2021-03-23 02:30:00|2263|2257|2252.3|2246.3|2263|2257|2251.6|2245.6|131
1616466900000|2021-03-23 02:35:00|2252.5|2246.5|2246.3|2240.3|2252.5|2246.5|2244.3|2238.3|157
1616467200000|2021-03-23 02:40:00|2246|2240|2236.8|2230.8|2247.3|2241.3|2235.8|2229.8|105
1616467500000|2021-03-23 02:45:00|2236.6|2230.6|2197.3|2191.3|2236.6|2230.6|2197.3|2191.3|243
1616467800000|2021-03-23 02:50:00|2196.8|2190.8|2202|2196|2210.1|2204.1|2193.5|2187.5|283
1616468100000|2021-03-23 02:55:00|2202.4|2196.4|2202.3|2196.3|2204.9|2198.9|2201.3|2195.3|128
1616468400000|2021-03-23 03:00:00|2202.6|2196.6|2201.4|2195.4|2202.6|2196.6|2199.4|2193.4|150
1616468700000|2021-03-23 03:05:00|2201.5|2195.5|2202.1|2196.1|2202.5|2196.5|2199.5|2193.5|71
1616469000000|2021-03-23 03:10:00|2202.5|2196.5|2208.4|2202.4|2209.4|2203.4|2202|2196|106
1616469300000|2021-03-23 03:15:00|2208.1|2202.1|2206.6|2200.6|2209.8|2203.8|2206.6|2200.6|84
1616469600000|2021-03-23 03:20:00|2206.5|2200.5|2206.1|2200.1|2210.8|2204.8|2204.6|2198.6|127
1616469900000|2021-03-23 03:25:00|2206.3|2200.3|2209.3|2203.3|2209.3|2203.3|2205.5|2199.5|83
1616470200000|2021-03-23 03:30:00|2209.5|2203.5|2217.9|2211.9|2217.9|2211.9|2209.4|2203.4|82
1616470500000|2021-03-23 03:35:00|2218.1|2212.1|2220.9|2214.9|2221|2215|2218.1|2212.1|25
1616470800000|2021-03-23 03:40:00|2220.8|2214.8|2218.6|2212.6|2221|2215|2218.1|2212.1|24
1616471100000|2021-03-23 03:45:00|2218.3|2212.3|2221.4|2215.4|2222.1|2216.1|2218.1|2212.1|23
1616471400000|2021-03-23 03:50:00|2221.3|2215.3|2226.8|2220.8|2226.8|2220.8|2221|2215|16
1616471700000|2021-03-23 03:55:00|2226.4|2220.4|2228.9|2222.9|2229.3|2223.3|2226|2220|16
1616472000000|2021-03-23 04:00:00|2228.8|2222.8|2228.8|2222.8|2228.9|2222.9|2227.8|2221.8|9
1616472300000|2021-03-23 04:05:00|2228.3|2222.3|2233|2227|2233|2227|2228.3|2222.3|19
1616472600000|2021-03-23 04:10:00|2232.9|2226.9|2232.1|2226.1|2233|2227|2229.3|2223.3|25
1616472900000|2021-03-23 04:15:00|2232.4|2226.4|2232.5|2226.5|2233.6|2227.6|2231.9|2225.9|17
1616473200000|2021-03-23 04:20:00|2232|2226|2232.1|2226.1|2233|2227|2232|2226|9
1616473500000|2021-03-23 04:25:00|2232.3|2226.3|2233.1|2227.1|2233.5|2227.5|2232.3|2226.3|5
1616473800000|2021-03-23 04:30:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|7
1616474100000|2021-03-23 04:35:00|2233.6|2227.6|2233.8|2227.8|2233.8|2227.8|2233.4|2227.4|4
1616474400000|2021-03-23 04:40:00|2233.4|2227.4|2233|2227|2233.4|2227.4|2232.9|2226.9|6
1616474700000|2021-03-23 04:45:00|2232.9|2226.9|2234.1|2228.1|2234.1|2228.1|2232.5|2226.5|4
1616475000000|2021-03-23 04:50:00|2233|2227|2230.8|2224.8|2233.6|2227.6|2229.9|2223.9|18
1616475300000|2021-03-23 04:55:00|2231.1|2225.1|2230.5|2224.5|2231.3|2225.3|2230.4|2224.4|6
1616475600000|2021-03-23 05:00:00|2230.1|2224.1|2233.5|2227.5|2233.8|2227.8|2230.1|2224.1|21
1616475900000|2021-03-23 05:05:00|2233.3|2227.3|2234.6|2228.6|2235.1|2229.1|2233.3|2227.3|9
1616476200000|2021-03-23 05:10:00|2234.8|2228.8|2233|2227|2235.5|2229.5|2232.5|2226.5|16
1616476500000|2021-03-23 05:15:00|2232.9|2226.9|2233.3|2227.3|2233.4|2227.4|2232.8|2226.8|8
1616476800000|2021-03-23 05:20:00|2233.1|2227.1|2233.4|2227.4|2233.6|2227.6|2231.8|2225.8|19
1616477100000|2021-03-23 05:25:00|2233.6|2227.6|2232.8|2226.8|2233.6|2227.6|2231.5|2225.5|25
1616477400000|2021-03-23 05:30:00|2232.9|2226.9|2234|2228|2236|2230|2226.6|2220.6|131
1616477700000|2021-03-23 05:35:00|2234.3|2228.3|2234.1|2228.1|2237.8|2231.8|2231.8|2225.8|60
1616478000000|2021-03-23 05:40:00|2233.9|2227.9|2236|2230|2237.1|2231.1|2233.9|2227.9|73
1616478300000|2021-03-23 05:45:00|2235.9|2229.9|2230.5|2224.5|2235.9|2229.9|2229.3|2223.3|75
1616478600000|2021-03-23 05:50:00|2230|2224|2227.3|2221.3|2230.5|2224.5|2226.9|2220.9|78
1616478900000|2021-03-23 05:55:00|2227|2221|2227|2221|2228.8|2222.8|2225.8|2219.8|56
1616479200000|2021-03-23 06:00:00|2226.9|2220.9|2228.5|2222.5|2228.5|2222.5|2224.6|2218.6|72
1616479500000|2021-03-23 06:05:00|2228.4|2222.4|2229.1|2223.1|2229.4|2223.4|2226.6|2220.6|53
1616479800000|2021-03-23 06:10:00|2229.4|2223.4|2225|2219|2229.6|2223.6|2225|2219|40
1616480100000|2021-03-23 06:15:00|2225.3|2219.3|2224.4|2218.4|2225.4|2219.4|2220.3|2214.3|53
1616480400000|2021-03-23 06:20:00|2224.1|2218.1|2226.3|2220.3|2227|2221|2223.8|2217.8|46
1616480700000|2021-03-23 06:25:00|2226.1|2220.1|2231.1|2225.1|2231.8|2225.8|2226.1|2220.1|62
1616481000000|2021-03-23 06:30:00|2230.8|2224.8|2237.6|2231.6|2239.5|2233.5|2230.8|2224.8|200
1616481300000|2021-03-23 06:35:00|2237.8|2231.8|2233|2227|2238|2232|2232.4|2226.4|57
1616481600000|2021-03-23 06:40:00|2232.9|2226.9|2233.1|2227.1|2235|2229|2231.6|2225.6|49
1616481900000|2021-03-23 06:45:00|2232.8|2226.8|2235.1|2229.1|2235.6|2229.6|2232.5|2226.5|34
1616482200000|2021-03-23 06:50:00|2235|2229|2241.3|2235.3|2245.1|2239.1|2234.3|2228.3|82
1616482500000|2021-03-23 06:55:00|2241.1|2235.1|2235.9|2229.9|2241.3|2235.3|2235.8|2229.8|54
1616482800000|2021-03-23 07:00:00|2236|2230|2231.8|2225.8|2236.8|2230.8|2231.8|2225.8|32
1616483100000|2021-03-23 07:05:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2226.3|2220.3|47
1616483400000|2021-03-23 07:10:00|2231.3|2225.3|2240.8|2234.8|2241.4|2235.4|2231.3|2225.3|45
1616483700000|2021-03-23 07:15:00|2239.4|2233.4|2243.5|2237.5|2243.5|2237.5|2237.6|2231.6|41
1616484000000|2021-03-23 07:20:00|2243.8|2237.8|2244.8|2238.8|2245|2239|2239.9|2233.9|48
1616484300000|2021-03-23 07:25:00|2245.4|2239.4|2244.3|2238.3|2245.9|2239.9|2242.5|2236.5|26
1616484600000|2021-03-23 07:30:00|2244.5|2238.5|2244.8|2238.8|2246.8|2240.8|2244.5|2238.5|26
1616484900000|2021-03-23 07:35:00|2244.5|2238.5|2242.8|2236.8|2244.8|2238.8|2242.6|2236.6|13
1616485200000|2021-03-23 07:40:00|2242.6|2236.6|2237.4|2231.4|2242.6|2236.6|2236.8|2230.8|33
1616485500000|2021-03-23 07:45:00|2237.6|2231.6|2241.8|2235.8|2241.8|2235.8|2237.6|2231.6|15
1616485800000|2021-03-23 07:50:00|2241.9|2235.9|2241.3|2235.3|2241.9|2235.9|2240.8|2234.8|8
1616486100000|2021-03-23 07:55:00|2241.5|2235.5|2236.5|2230.5|2241.8|2235.8|2236.5|2230.5|22
1616486400000|2021-03-23 08:00:00|2234.8|2228.8|2239.3|2233.3|2239.3|2233.3|2232.8|2226.8|60
1616486700000|2021-03-23 08:05:00|2239|2233|2236.8|2230.8|2241.5|2235.5|2235.3|2229.3|68
1616487000000|2021-03-23 08:10:00|2236.5|2230.5|2237.5|2231.5|2239.3|2233.3|2235.5|2229.5|30
1616487300000|2021-03-23 08:15:00|2237.3|2231.3|2233.8|2227.8|2237.3|2231.3|2233.5|2227.5|36
1616487600000|2021-03-23 08:20:00|2234|2228|2234.5|2228.5|2235|2229|2234|2228|13
1616487900000|2021-03-23 08:25:00|2234.8|2228.8|2233.5|2227.5|2234.8|2228.8|2233.3|2227.3|27
1616488200000|2021-03-23 08:30:00|2233.8|2227.8|2234.5|2228.5|2237.8|2231.8|2232.8|2226.8|41
1616488500000|2021-03-23 08:35:00|2234.3|2228.3|2232.3|2226.3|2234.3|2228.3|2231.5|2225.5|21
1616488800000|2021-03-23 08:40:00|2232|2226|2233.5|2227.5|2233.8|2227.8|2232|2226|23
1616489100000|2021-03-23 08:45:00|2232.8|2226.8|2230.5|2224.5|2233.8|2227.8|2229.3|2223.3|28
1616489400000|2021-03-23 08:50:00|2231.3|2225.3|2230.5|2224.5|2232.3|2226.3|2230.3|2224.3|19
1616489700000|2021-03-23 08:55:00|2230.8|2224.8|2229.8|2223.8|2231.3|2225.3|2226.8|2220.8|26
1616490000000|2021-03-23 09:00:00|2230|2224|2235|2229|2235.3|2229.3|2229.8|2223.8|39
1616490300000|2021-03-23 09:05:00|2235.3|2229.3|2236.3|2230.3|2236.3|2230.3|2234.5|2228.5|22
1616490600000|2021-03-23 09:10:00|2236.5|2230.5|2236.8|2230.8|2238.3|2232.3|2235.5|2229.5|23
1616490900000|2021-03-23 09:15:00|2236.5|2230.5|2236.5|2230.5|2238.8|2232.8|2235.8|2229.8|27
1616491200000|2021-03-23 09:20:00|2236.8|2230.8|2237.5|2231.5|2238.8|2232.8|2236.5|2230.5|24
1616491500000|2021-03-23 09:25:00|2237.3|2231.3|2229.5|2223.5|2237.3|2231.3|2229.5|2223.5|59
1616491800000|2021-03-23 09:30:00|2229.3|2223.3|2227|2221|2229.3|2223.3|2224.8|2218.8|57
1616492100000|2021-03-23 09:35:00|2226.8|2220.8|2225|2219|2227|2221|2222.5|2216.5|45
1616492400000|2021-03-23 09:40:00|2224.5|2218.5|2226.8|2220.8|2226.8|2220.8|2224.3|2218.3|26
1616492700000|2021-03-23 09:45:00|2227.3|2221.3|2227.5|2221.5|2228.8|2222.8|2227.3|2221.3|32
1616493000000|2021-03-23 09:50:00|2227.3|2221.3|2224.8|2218.8|2227.3|2221.3|2224|2218|20
1616493300000|2021-03-23 09:55:00|2224.5|2218.5|2228|2222|2228.5|2222.5|2224.5|2218.5|38
1616493600000|2021-03-23 10:00:00|2228.3|2222.3|2225.3|2219.3|2230.8|2224.8|2225|2219|41
1616493900000|2021-03-23 10:05:00|2225.5|2219.5|2229|2223|2229.8|2223.8|2225.5|2219.5|25
1616494200000|2021-03-23 10:10:00|2229.3|2223.3|2226.8|2220.8|2229.5|2223.5|2226.5|2220.5|53
1616494500000|2021-03-23 10:15:00|2226.5|2220.5|2222|2216|2226.5|2220.5|2221.5|2215.5|37
1616494800000|2021-03-23 10:20:00|2221.8|2215.8|2221.5|2215.5|2222.5|2216.5|2218.3|2212.3|62
1616495100000|2021-03-23 10:25:00|2221.8|2215.8|2220.8|2214.8|2221.8|2215.8|2220.3|2214.3|37
1616495400000|2021-03-23 10:30:00|2220.5|2214.5|2225.3|2219.3|2225.3|2219.3|2220.5|2214.5|31
1616495700000|2021-03-23 10:35:00|2225.5|2219.5|2228|2222|2230.3|2224.3|2225.5|2219.5|27
1616496000000|2021-03-23 10:40:00|2227.8|2221.8|2227.3|2221.3|2228|2222|2226.5|2220.5|28
1616496300000|2021-03-23 10:45:00|2227.5|2221.5|2229.3|2223.3|2229.5|2223.5|2226.5|2220.5|22
1616496600000|2021-03-23 10:50:00|2229.5|2223.5|2229.8|2223.8|2231|2225|2229|2223|21
1616496900000|2021-03-23 10:55:00|2230|2224|2232|2226|2232.3|2226.3|2230|2224|13
1616497200000|2021-03-23 11:00:00|2231.8|2225.8|2225.8|2219.8|2231.8|2225.8|2225|2219|39
1616497500000|2021-03-23 11:05:00|2226|2220|2222.3|2216.3|2226.5|2220.5|2221.8|2215.8|36
1616497800000|2021-03-23 11:10:00|2222|2216|2221|2215|2222.3|2216.3|2220.8|2214.8|20
1616498100000|2021-03-23 11:15:00|2221.3|2215.3|2220.3|2214.3|2221.3|2215.3|2220.3|2214.3|22
1616498400000|2021-03-23 11:20:00|2220.5|2214.5|2220.8|2214.8|2221.8|2215.8|2220.5|2214.5|15
1616498700000|2021-03-23 11:25:00|2220.5|2214.5|2217.8|2211.8|2221.3|2215.3|2216.3|2210.3|18
1616499000000|2021-03-23 11:30:00|2218.5|2212.5|2221.8|2215.8|2222.5|2216.5|2217.8|2211.8|37
1616499300000|2021-03-23 11:35:00|2221.5|2215.5|2224.5|2218.5|2224.5|2218.5|2221.5|2215.5|11
1616499600000|2021-03-23 11:40:00|2225.3|2219.3|2226.8|2220.8|2227.5|2221.5|2225.3|2219.3|39
1616499900000|2021-03-23 11:45:00|2227|2221|2226.3|2220.3|2227|2221|2224.8|2218.8|18
1616500200000|2021-03-23 11:50:00|2226.5|2220.5|2227|2221|2228.5|2222.5|2226.3|2220.3|21
1616500500000|2021-03-23 11:55:00|2226.8|2220.8|2224.3|2218.3|2226.8|2220.8|2224.3|2218.3|14
1616500800000|2021-03-23 12:00:00|2224|2218|2227.5|2221.5|2227.8|2221.8|2224|2218|30
1616501100000|2021-03-23 12:05:00|2227.8|2221.8|2226.5|2220.5|2228.3|2222.3|2225.8|2219.8|27
1616501400000|2021-03-23 12:10:00|2226.8|2220.8|2228.5|2222.5|2228.5|2222.5|2226.3|2220.3|24
1616501700000|2021-03-23 12:15:00|2228.3|2222.3|2229|2223|2229.8|2223.8|2227.3|2221.3|46
1616502000000|2021-03-23 12:20:00|2228.5|2222.5|2231.3|2225.3|2232|2226|2228.5|2222.5|42
1616502300000|2021-03-23 12:25:00|2231.5|2225.5|2231.5|2225.5|2236.8|2230.8|2231.3|2225.3|54
1616502600000|2021-03-23 12:30:00|2231.8|2225.8|2231|2225|2232.3|2226.3|2228|2222|79
1616502900000|2021-03-23 12:35:00|2231.3|2225.3|2232|2226|2232|2226|2229.8|2223.8|21
1616503200000|2021-03-23 12:40:00|2231.8|2225.8|2234.8|2228.8|2235.3|2229.3|2231.8|2225.8|28
1616503500000|2021-03-23 12:45:00|2235|2229|2232.5|2226.5|2235.3|2229.3|2231.5|2225.5|37
1616503800000|2021-03-23 12:50:00|2232.8|2226.8|2237.5|2231.5|2238|2232|2232|2226|56
1616504100000|2021-03-23 12:55:00|2237.3|2231.3|2237|2231|2239|2233|2235.3|2229.3|86
1616504400000|2021-03-23 13:00:00|2236.8|2230.8|2239|2233|2239.3|2233.3|2233.3|2227.3|70
1616504700000|2021-03-23 13:05:00|2238.8|2232.8|2236|2230|2238.8|2232.8|2234.3|2228.3|42
1616505000000|2021-03-23 13:10:00|2235|2229|2235|2229|2236.8|2230.8|2233.3|2227.3|39
1616505300000|2021-03-23 13:15:00|2234.8|2228.8|2237|2231|2237.3|2231.3|2233.8|2227.8|48
1616505600000|2021-03-23 13:20:00|2236.8|2230.8|2235.3|2229.3|2237|2231|2234.8|2228.8|52
1616505900000|2021-03-23 13:25:00|2235|2229|2234|2228|2235|2229|2232|2226|62
1616506200000|2021-03-23 13:30:00|2233.8|2227.8|2233.8|2227.8|2234.8|2228.8|2232.8|2226.8|88
1616506500000|2021-03-23 13:35:00|2234.3|2228.3|2238.5|2232.5|2239.8|2233.8|2234|2228|75
1616506800000|2021-03-23 13:40:00|2238.3|2232.3|2237|2231|2241.3|2235.3|2237|2231|56
1616507100000|2021-03-23 13:45:00|2237.3|2231.3|2236|2230|2239.5|2233.5|2235.8|2229.8|39
1616507400000|2021-03-23 13:50:00|2236.3|2230.3|2235.5|2229.5|2238|2232|2235.3|2229.3|49
1616507700000|2021-03-23 13:55:00|2235.8|2229.8|2236.8|2230.8|2237.5|2231.5|2235.3|2229.3|33
1616508000000|2021-03-23 14:00:00|2237|2231|2235.8|2229.8|2238.3|2232.3|2235.8|2229.8|27
1616508300000|2021-03-23 14:05:00|2235.5|2229.5|2235.8|2229.8|2236|2230|2234.8|2228.8|76
1616508600000|2021-03-23 14:10:00|2236|2230|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|24
1616508900000|2021-03-23 14:15:00|2237|2231|2240.5|2234.5|2241|2235|2236.5|2230.5|66
1616509200000|2021-03-23 14:20:00|2240.8|2234.8|2240.5|2234.5|2242|2236|2240.3|2234.3|78
1616509500000|2021-03-23 14:25:00|2241.3|2235.3|2237|2231|2241.5|2235.5|2236.8|2230.8|47
1616509800000|2021-03-23 14:30:00|2238|2232|2237|2231|2238|2232|2236.3|2230.3|34
1616510100000|2021-03-23 14:35:00|2237.3|2231.3|2235.8|2229.8|2238.8|2232.8|2235.8|2229.8|35
1616510400000|2021-03-23 14:40:00|2235.5|2229.5|2237.5|2231.5|2238.3|2232.3|2235.5|2229.5|46
1616510700000|2021-03-23 14:45:00|2237.3|2231.3|2239.3|2233.3|2240|2234|2236.3|2230.3|43
1616511000000|2021-03-23 14:50:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2237.8|2231.8|46
1616511300000|2021-03-23 14:55:00|2239.8|2233.8|2236.3|2230.3|2240|2234|2236.3|2230.3|46
1616511600000|2021-03-23 15:00:00|2236|2230|2228.5|2222.5|2236|2230|2228.3|2222.3|70
1616511900000|2021-03-23 15:05:00|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2226.5|2220.5|52
1616512200000|2021-03-23 15:10:00|2228|2222|2230.5|2224.5|2231.5|2225.5|2228|2222|27
1616512500000|2021-03-23 15:15:00|2230.8|2224.8|2236|2230|2236.5|2230.5|2230.8|2224.8|41
1616512800000|2021-03-23 15:20:00|2235.8|2229.8|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|13
1616513100000|2021-03-23 15:25:00|2236|2230|2235.8|2229.8|2237|2231|2235.3|2229.3|15
1616513400000|2021-03-23 15:30:00|2236|2230|2237.3|2231.3|2237.3|2231.3|2234.5|2228.5|38
1616513700000|2021-03-23 15:35:00|2237|2231|2234.3|2228.3|2237|2231|2234|2228|15
1616514000000|2021-03-23 15:40:00|2234.5|2228.5|2233|2227|2236.3|2230.3|2233|2227|25
1616514300000|2021-03-23 15:45:00|2233.3|2227.3|2236.5|2230.5|2236.5|2230.5|2233|2227|16
1616514600000|2021-03-23 15:50:00|2236.8|2230.8|2235.8|2229.8|2236.8|2230.8|2235|2229|26
1616514900000|2021-03-23 15:55:00|2236|2230|2236.8|2230.8|2237|2231|2235|2229|22
1616515200000|2021-03-23 16:00:00|2237|2231|2237|2231|2238.5|2232.5|2237|2231|33
1616515500000|2021-03-23 16:05:00|2236.8|2230.8|2226.5|2220.5|2236.8|2230.8|2224.5|2218.5|68
1616515800000|2021-03-23 16:10:00|2226.8|2220.8|2225.8|2219.8|2228.5|2222.5|2225|2219|78
1616516100000|2021-03-23 16:15:00|2225.3|2219.3|2227.3|2221.3|2229.8|2223.8|2225|2219|51
1616516400000|2021-03-23 16:20:00|2227.5|2221.5|2224|2218|2227.8|2221.8|2222|2216|46
1616516700000|2021-03-23 16:25:00|2224.3|2218.3|2223|2217|2225.3|2219.3|2221.5|2215.5|40
1616517000000|2021-03-23 16:30:00|2222.5|2216.5|2223.3|2217.3|2224.8|2218.8|2221|2215|90
1616517300000|2021-03-23 16:35:00|2223.5|2217.5|2224.3|2218.3|2225.3|2219.3|2221.8|2215.8|43
1616517600000|2021-03-23 16:40:00|2224|2218|2223.5|2217.5|2224|2218|2222.8|2216.8|19
1616517900000|2021-03-23 16:45:00|2223.3|2217.3|2223.5|2217.5|2224|2218|2223.3|2217.3|15
1616518200000|2021-03-23 16:50:00|2223.8|2217.8|2227.3|2221.3|2227.3|2221.3|2223.8|2217.8|18
1616518500000|2021-03-23 16:55:00|2227|2221|2227.1|2221.1|2228.4|2222.4|2226.4|2220.4|26
1616518800000|2021-03-23 17:00:00|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.4|2220.4|5
1616519100000|2021-03-23 17:05:00|2226.4|2220.4|2224.9|2218.9|2226.4|2220.4|2224.9|2218.9|8
1616519400000|2021-03-23 17:10:00|2225.1|2219.1|2225.6|2219.6|2226.1|2220.1|2225.1|2219.1|10
1616519700000|2021-03-23 17:15:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1616520000000|2021-03-23 17:20:00|2225.6|2219.6|2220.6|2214.6|2225.9|2219.9|2220.6|2214.6|19
1616520300000|2021-03-23 17:25:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1616520600000|2021-03-23 17:30:00|2221.9|2215.9|2219.9|2213.9|2221.9|2215.9|2219.9|2213.9|5
1616520900000|2021-03-23 17:35:00|2220.4|2214.4|2222.1|2216.1|2222.6|2216.6|2220.4|2214.4|11
1616521200000|2021-03-23 17:40:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1616521500000|2021-03-23 17:45:00|2221.6|2215.6|2218.1|2212.1|2221.6|2215.6|2218.1|2212.1|16
1616521800000|2021-03-23 17:50:00|2217.9|2211.9|2218.9|2212.9|2218.9|2212.9|2217.9|2211.9|3
1616522100000|2021-03-23 17:55:00|2219.1|2213.1|2219.1|2213.1|2221.1|2215.1|2219.1|2213.1|10
1616547600000|2021-03-24 01:00:00|2219.5|2210.5|2217.8|2211.8|2219.5|2212.5|2217.6|2210.5|8
1616547900000|2021-03-24 01:05:00|2217.4|2211.4|2215|2209|2219.3|2213.3|2214.3|2208.3|38
1616548200000|2021-03-24 01:10:00|2214.9|2208.9|2222.1|2216.1|2222.4|2216.4|2214.5|2208.5|78
1616548500000|2021-03-24 01:15:00|2222.3|2216.3|2228.3|2222.3|2229|2223|2222.3|2216.3|76
1616548800000|2021-03-24 01:20:00|2228.1|2222.1|2224.4|2218.4|2228.1|2222.1|2223.6|2217.6|32
1616549100000|2021-03-24 01:25:00|2224.6|2218.6|2224.3|2218.3|2228|2222|2224.3|2218.3|40
1616549400000|2021-03-24 01:30:00|2224.5|2218.5|2225.5|2219.5|2227.1|2221.1|2224|2218|51
1616549700000|2021-03-24 01:35:00|2226.3|2220.3|2228.5|2222.5|2229.8|2223.8|2226.1|2220.1|80
1616550000000|2021-03-24 01:40:00|2228.8|2222.8|2225.1|2219.1|2229.3|2223.3|2225|2219|44
1616550300000|2021-03-24 01:45:00|2225|2219|2222.1|2216.1|2225|2219|2220|2214|42
1616550600000|2021-03-24 01:50:00|2222.3|2216.3|2223.9|2217.9|2224.5|2218.5|2221.3|2215.3|36
1616550900000|2021-03-24 01:55:00|2223.8|2217.8|2219.4|2213.4|2224|2218|2219.4|2213.4|44
1616551200000|2021-03-24 02:00:00|2219|2213|2220.5|2214.5|2222.6|2216.6|2219|2213|54
1616551500000|2021-03-24 02:05:00|2220.6|2214.6|2219.5|2213.5|2221.8|2215.8|2217|2211|56
1616551800000|2021-03-24 02:10:00|2219.8|2213.8|2220.1|2214.1|2222.3|2216.3|2219.6|2213.6|79
1616552100000|2021-03-24 02:15:00|2219.6|2213.6|2219.3|2213.3|2219.6|2213.6|2219|2213|8
1616552400000|2021-03-24 02:20:00|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|3
1616553000000|2021-03-24 02:30:00|2218|2212|2219.8|2213.8|2221.1|2215.1|2218|2212|71
1616553300000|2021-03-24 02:35:00|2219.9|2213.9|2223.6|2217.6|2223.6|2217.6|2219.9|2213.9|50
1616553600000|2021-03-24 02:40:00|2223.8|2217.8|2221.8|2215.8|2224.4|2218.4|2221.8|2215.8|49
1616553900000|2021-03-24 02:45:00|2221.9|2215.9|2224.8|2218.8|2224.9|2218.9|2221.9|2215.9|29
1616554200000|2021-03-24 02:50:00|2224.9|2218.9|2223.9|2217.9|2224.9|2218.9|2223|2217|21
1616554500000|2021-03-24 02:55:00|2224.1|2218.1|2223.3|2217.3|2224.6|2218.6|2222.6|2216.6|26
1616554800000|2021-03-24 03:00:00|2223.1|2217.1|2223.9|2217.9|2223.9|2217.9|2222.5|2216.5|35
1616555100000|2021-03-24 03:05:00|2223.8|2217.8|2223.8|2217.8|2224.6|2218.6|2223.5|2217.5|36
1616555400000|2021-03-24 03:10:00|2223.5|2217.5|2223.9|2217.9|2225.3|2219.3|2223.3|2217.3|96
1616555700000|2021-03-24 03:15:00|2223.5|2217.5|2219.6|2213.6|2223.5|2217.5|2219.5|2213.5|33
1616556000000|2021-03-24 03:20:00|2219.8|2213.8|2223|2217|2223|2217|2219.8|2213.8|21
1616556300000|2021-03-24 03:25:00|2222.5|2216.5|2221.8|2215.8|2222.5|2216.5|2219|2213|38
1616556600000|2021-03-24 03:30:00|2221.4|2215.4|2221.3|2215.3|2221.4|2215.4|2221.3|2215.3|2
1616556900000|2021-03-24 03:35:00|2221.5|2215.5|2223|2217|2223|2217|2221.5|2215.5|7
1616557200000|2021-03-24 03:40:00|2222.8|2216.8|2220.6|2214.6|2222.8|2216.8|2220.6|2214.6|12
1616557500000|2021-03-24 03:45:00|2220.4|2214.4|2218.8|2212.8|2220.4|2214.4|2218.8|2212.8|7
1616557800000|2021-03-24 03:50:00|2218.6|2212.6|2213.3|2207.3|2218.6|2212.6|2213.3|2207.3|17
1616558100000|2021-03-24 03:55:00|2214|2208|2214|2208|2215.4|2209.4|2213.4|2207.4|21
1616558400000|2021-03-24 04:00:00|2213.8|2207.8|2212.3|2206.3|2214|2208|2212.3|2206.3|18
1616558700000|2021-03-24 04:05:00|2212.8|2206.8|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|8
1616559000000|2021-03-24 04:10:00|2212.5|2206.5|2212|2206|2213|2207|2212|2206|23
1616559300000|2021-03-24 04:15:00|2211.9|2205.9|2209.3|2203.3|2211.9|2205.9|2209.3|2203.3|6
1616559600000|2021-03-24 04:20:00|2209|2203|2208.8|2202.8|2209.8|2203.8|2208.8|2202.8|20
1616559900000|2021-03-24 04:25:00|2208.6|2202.6|2208.5|2202.5|2208.8|2202.8|2208.3|2202.3|6
1616560200000|2021-03-24 04:30:00|2208.8|2202.8|2208.8|2202.8|2210.3|2204.3|2208.3|2202.3|14
1616560500000|2021-03-24 04:35:00|2208.5|2202.5|2209.4|2203.4|2209.4|2203.4|2208.4|2202.4|8
1616560800000|2021-03-24 04:40:00|2209.5|2203.5|2209.5|2203.5|2209.9|2203.9|2209.5|2203.5|3
1616561100000|2021-03-24 04:45:00|2209.3|2203.3|2210.8|2204.8|2210.8|2204.8|2209.3|2203.3|11
1616561400000|2021-03-24 04:50:00|2210.9|2204.9|2211.6|2205.6|2211.9|2205.9|2210.8|2204.8|8
1616561700000|2021-03-24 04:55:00|2211.9|2205.9|2211.8|2205.8|2211.9|2205.9|2211.4|2205.4|4
1616562000000|2021-03-24 05:00:00|2211.9|2205.9|2212.1|2206.1|2212.9|2206.9|2211.6|2205.6|17
1616562300000|2021-03-24 05:05:00|2212|2206|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|3
1616562900000|2021-03-24 05:15:00|2212.3|2206.3|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|8
1616563200000|2021-03-24 05:20:00|2212.1|2206.1|2211.1|2205.1|2212.1|2206.1|2211.1|2205.1|11
1616563500000|2021-03-24 05:25:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1616563800000|2021-03-24 05:30:00|2211|2205|2220.1|2214.1|2220.4|2214.4|2211|2205|85
1616564100000|2021-03-24 05:35:00|2219.9|2213.9|2215.8|2209.8|2219.9|2213.9|2214.9|2208.9|61
1616564400000|2021-03-24 05:40:00|2215.3|2209.3|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|33
1616564700000|2021-03-24 05:45:00|2213.5|2207.5|2211.4|2205.4|2213.5|2207.5|2209|2203|42
1616565000000|2021-03-24 05:50:00|2211.6|2205.6|2210.5|2204.5|2212.1|2206.1|2210.5|2204.5|18
1616565300000|2021-03-24 05:55:00|2210.6|2204.6|2210.8|2204.8|2210.9|2204.9|2210.5|2204.5|13
1616565600000|2021-03-24 06:00:00|2211|2205|2214.1|2208.1|2215.5|2209.5|2211|2205|41
1616565900000|2021-03-24 06:05:00|2214.3|2208.3|2215.8|2209.8|2215.8|2209.8|2213.9|2207.9|22
1616566200000|2021-03-24 06:10:00|2215.6|2209.6|2214.4|2208.4|2215.6|2209.6|2214.4|2208.4|16
1616566500000|2021-03-24 06:15:00|2214.5|2208.5|2216.4|2210.4|2216.5|2210.5|2213.9|2207.9|20
1616566800000|2021-03-24 06:20:00|2216.5|2210.5|2215.3|2209.3|2216.5|2210.5|2215.3|2209.3|9
1616567100000|2021-03-24 06:25:00|2215.1|2209.1|2216|2210|2216.1|2210.1|2214.6|2208.6|10
1616567400000|2021-03-24 06:30:00|2216.1|2210.1|2216.1|2210.1|2216.3|2210.3|2215.5|2209.5|13
1616567700000|2021-03-24 06:35:00|2216.4|2210.4|2215.1|2209.1|2216.6|2210.6|2215.1|2209.1|11
1616568000000|2021-03-24 06:40:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1616568300000|2021-03-24 06:45:00|2214.4|2208.4|2214.8|2208.8|2216|2210|2211.3|2205.3|35
1616568600000|2021-03-24 06:50:00|2215.1|2209.1|2211.8|2205.8|2215.1|2209.1|2211.4|2205.4|41
1616568900000|2021-03-24 06:55:00|2212|2206|2214.5|2208.5|2214.5|2208.5|2211.3|2205.3|40
1616569200000|2021-03-24 07:00:00|2214.9|2208.9|2215.4|2209.4|2215.8|2209.8|2214.4|2208.4|25
1616569500000|2021-03-24 07:05:00|2215.5|2209.5|2215.8|2209.8|2217.3|2211.3|2215.5|2209.5|27
1616569800000|2021-03-24 07:10:00|2216|2210|2216.1|2210.1|2217.8|2211.8|2215.8|2209.8|26
1616570100000|2021-03-24 07:15:00|2216.4|2210.4|2217.5|2211.5|2217.8|2211.8|2215.1|2209.1|23
1616570400000|2021-03-24 07:20:00|2217.4|2211.4|2219.5|2213.5|2220.9|2214.9|2217.4|2211.4|31
1616570700000|2021-03-24 07:25:00|2219.8|2213.8|2220.5|2214.5|2220.8|2214.8|2219.4|2213.4|21
1616571000000|2021-03-24 07:30:00|2220.8|2214.8|2222.5|2216.5|2223|2217|2220.8|2214.8|18
1616571300000|2021-03-24 07:35:00|2222.8|2216.8|2223.5|2217.5|2223.6|2217.6|2222|2216|13
1616571600000|2021-03-24 07:40:00|2223.3|2217.3|2224.9|2218.9|2226.8|2220.8|2223.1|2217.1|36
1616571900000|2021-03-24 07:45:00|2224.8|2218.8|2225|2219|2225|2219|2224.4|2218.4|18
1616572200000|2021-03-24 07:50:00|2224.8|2218.8|2227.5|2221.5|2227.5|2221.5|2224.4|2218.4|18
1616572500000|2021-03-24 07:55:00|2227.4|2221.4|2223.8|2217.8|2227.5|2221.5|2221|2215|50
1616572800000|2021-03-24 08:00:00|2225.5|2219.5|2216.3|2210.3|2226|2220|2215.5|2209.5|67
1616573100000|2021-03-24 08:05:00|2216|2210|2224|2218|2225|2219|2216|2210|40
1616573400000|2021-03-24 08:10:00|2224.3|2218.3|2225.8|2219.8|2226.3|2220.3|2220.5|2214.5|62
1616573700000|2021-03-24 08:15:00|2226.5|2220.5|2227.5|2221.5|2227.5|2221.5|2224.3|2218.3|49
1616574000000|2021-03-24 08:20:00|2227.8|2221.8|2231.8|2225.8|2232.5|2226.5|2227.8|2221.8|41
1616574300000|2021-03-24 08:25:00|2231.3|2225.3|2234.5|2228.5|2234.8|2228.8|2231|2225|37
1616574600000|2021-03-24 08:30:00|2235.5|2229.5|2235.5|2229.5|2240.8|2234.8|2234.5|2228.5|105
1616574900000|2021-03-24 08:35:00|2235.3|2229.3|2239.3|2233.3|2240.5|2234.5|2233.5|2227.5|70
1616575200000|2021-03-24 08:40:00|2239.5|2233.5|2241.5|2235.5|2241.8|2235.8|2239|2233|44
1616575500000|2021-03-24 08:45:00|2240.8|2234.8|2242.8|2236.8|2242.8|2236.8|2239.8|2233.8|38
1616575800000|2021-03-24 08:50:00|2242.5|2236.5|2242|2236|2242.5|2236.5|2239.8|2233.8|32
1616576100000|2021-03-24 08:55:00|2241.8|2235.8|2243.8|2237.8|2245|2239|2241.8|2235.8|38
1616576400000|2021-03-24 09:00:00|2244|2238|2249|2243|2249.5|2243.5|2244|2238|52
1616576700000|2021-03-24 09:05:00|2249.5|2243.5|2246.5|2240.5|2250.3|2244.3|2246.5|2240.5|64
1616577000000|2021-03-24 09:10:00|2246.8|2240.8|2247.5|2241.5|2249.8|2243.8|2246.8|2240.8|41
1616577300000|2021-03-24 09:15:00|2247.3|2241.3|2249|2243|2249|2243|2244|2238|56
1616577600000|2021-03-24 09:20:00|2248.8|2242.8|2250.5|2244.5|2250.5|2244.5|2245.8|2239.8|64
1616577900000|2021-03-24 09:25:00|2250.8|2244.8|2251.8|2245.8|2253.8|2247.8|2248.3|2242.3|34
1616578200000|2021-03-24 09:30:00|2252|2246|2250.3|2244.3|2253|2247|2249.5|2243.5|33
1616578500000|2021-03-24 09:35:00|2250.5|2244.5|2254.5|2248.5|2254.5|2248.5|2248.3|2242.3|33
1616578800000|2021-03-24 09:40:00|2254.8|2248.8|2254|2248|2256|2250|2254|2248|26
1616579100000|2021-03-24 09:45:00|2253.5|2247.5|2251|2245|2253.8|2247.8|2250.5|2244.5|41
1616579400000|2021-03-24 09:50:00|2251.3|2245.3|2253.3|2247.3|2256.5|2250.5|2251.3|2245.3|36
1616579700000|2021-03-24 09:55:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2252.3|2246.3|28
1616580000000|2021-03-24 10:00:00|2253.5|2247.5|2254.3|2248.3|2256.5|2250.5|2253.5|2247.5|51
1616580300000|2021-03-24 10:05:00|2254.5|2248.5|2253.5|2247.5|2255.5|2249.5|2252.3|2246.3|32
1616580600000|2021-03-24 10:10:00|2253.8|2247.8|2254|2248|2255.5|2249.5|2253.8|2247.8|18
1616580900000|2021-03-24 10:15:00|2253.8|2247.8|2254|2248|2254.3|2248.3|2252.3|2246.3|27
1616581200000|2021-03-24 10:20:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2252.3|2246.3|27
1616581500000|2021-03-24 10:25:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252|2246|5
1616581800000|2021-03-24 10:30:00|2252|2246|2250.8|2244.8|2252|2246|2250.5|2244.5|17
1616582100000|2021-03-24 10:35:00|2251|2245|2251|2245|2251.3|2245.3|2250.5|2244.5|7
1616582400000|2021-03-24 10:40:00|2251.3|2245.3|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|7
1616582700000|2021-03-24 10:45:00|2251|2245|2250|2244|2251.3|2245.3|2250|2244|6
1616583000000|2021-03-24 10:50:00|2250.3|2244.3|2250.5|2244.5|2250.8|2244.8|2249.5|2243.5|17
1616583300000|2021-03-24 10:55:00|2250.8|2244.8|2252|2246|2252|2246|2250.5|2244.5|10
1616583600000|2021-03-24 11:00:00|2251.8|2245.8|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|13
1616583900000|2021-03-24 11:05:00|2252.3|2246.3|2253.3|2247.3|2253.3|2247.3|2252.3|2246.3|12
1616584200000|2021-03-24 11:10:00|2253|2247|2254|2248|2254.3|2248.3|2253|2247|20
1616584500000|2021-03-24 11:15:00|2254.3|2248.3|2255.3|2249.3|2255.5|2249.5|2254.3|2248.3|9
1616584800000|2021-03-24 11:20:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2255.3|2249.3|11
1616585100000|2021-03-24 11:25:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2255|2249|12
1616585400000|2021-03-24 11:30:00|2256|2250|2256.3|2250.3|2256.3|2250.3|2255|2249|12
1616585700000|2021-03-24 11:35:00|2256.5|2250.5|2256.5|2250.5|2256.8|2250.8|2256.3|2250.3|7
1616586000000|2021-03-24 11:40:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2256.3|2250.3|8
1616586300000|2021-03-24 11:45:00|2256.5|2250.5|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|6
1616586600000|2021-03-24 11:50:00|2255.5|2249.5|2255|2249|2256|2250|2254.8|2248.8|19
1616586900000|2021-03-24 11:55:00|2255.3|2249.3|2256|2250|2256|2250|2255.3|2249.3|13
1616587200000|2021-03-24 12:00:00|2256.3|2250.3|2254.8|2248.8|2256.3|2250.3|2254.3|2248.3|23
1616587500000|2021-03-24 12:05:00|2255|2249|2254|2248|2255.5|2249.5|2253.8|2247.8|13
1616587800000|2021-03-24 12:10:00|2254.3|2248.3|2255|2249|2256.3|2250.3|2254.3|2248.3|18
1616588100000|2021-03-24 12:15:00|2254.8|2248.8|2255.3|2249.3|2255.3|2249.3|2254.8|2248.8|6
1616588400000|2021-03-24 12:20:00|2255.5|2249.5|2255.8|2249.8|2256.3|2250.3|2255.5|2249.5|6
1616588700000|2021-03-24 12:25:00|2256|2250|2255.8|2249.8|2256.3|2250.3|2255.5|2249.5|9
1616589000000|2021-03-24 12:30:00|2256|2250|2254|2248|2256.5|2250.5|2254|2248|20
1616589300000|2021-03-24 12:35:00|2254.8|2248.8|2253.8|2247.8|2254.8|2248.8|2253.8|2247.8|28
1616589600000|2021-03-24 12:40:00|2253|2247|2251|2245|2253|2247|2251|2245|36
1616589900000|2021-03-24 12:45:00|2251.3|2245.3|2251.3|2245.3|2252|2246|2250.3|2244.3|16
1616590200000|2021-03-24 12:50:00|2251.5|2245.5|2251.3|2245.3|2253.5|2247.5|2251.3|2245.3|41
1616590500000|2021-03-24 12:55:00|2251|2245|2254.3|2248.3|2254.3|2248.3|2250.3|2244.3|60
1616590800000|2021-03-24 13:00:00|2254.5|2248.5|2254.3|2248.3|2255|2249|2249.5|2243.5|145
1616591100000|2021-03-24 13:05:00|2254|2248|2254|2248|2255.5|2249.5|2253.8|2247.8|52
1616591400000|2021-03-24 13:10:00|2254.3|2248.3|2253|2247|2255.5|2249.5|2253|2247|29
1616591700000|2021-03-24 13:15:00|2253.5|2247.5|2249.3|2243.3|2253.8|2247.8|2249.3|2243.3|58
1616592000000|2021-03-24 13:20:00|2249.5|2243.5|2249.8|2243.8|2250|2244|2248.3|2242.3|31
1616592300000|2021-03-24 13:25:00|2250|2244|2252|2246|2252.5|2246.5|2249.8|2243.8|25
1616592600000|2021-03-24 13:30:00|2253.5|2247.5|2254.8|2248.8|2255.3|2249.3|2253.3|2247.3|44
1616592900000|2021-03-24 13:35:00|2254.3|2248.3|2253.3|2247.3|2254.8|2248.8|2252.8|2246.8|55
1616593200000|2021-03-24 13:40:00|2253.5|2247.5|2254.5|2248.5|2255|2249|2253|2247|14
1616593500000|2021-03-24 13:45:00|2255.3|2249.3|2254.5|2248.5|2255.5|2249.5|2253.3|2247.3|35
1616593800000|2021-03-24 13:50:00|2254.3|2248.3|2252.8|2246.8|2254.8|2248.8|2252|2246|27
1616594100000|2021-03-24 13:55:00|2253|2247|2251.5|2245.5|2253|2247|2251|2245|30
1616594400000|2021-03-24 14:00:00|2251.3|2245.3|2249|2243|2251.8|2245.8|2249|2243|30
1616594700000|2021-03-24 14:05:00|2249.3|2243.3|2249.3|2243.3|2251.8|2245.8|2248.8|2242.8|38
1616595000000|2021-03-24 14:10:00|2249.5|2243.5|2252.5|2246.5|2253|2247|2249.3|2243.3|29
1616595300000|2021-03-24 14:15:00|2252.8|2246.8|2249.8|2243.8|2253|2247|2248|2242|22
1616595600000|2021-03-24 14:20:00|2250|2244|2248|2242|2250|2244|2248|2242|15
1616595900000|2021-03-24 14:25:00|2248.3|2242.3|2248.5|2242.5|2248.8|2242.8|2247.5|2241.5|17
1616596200000|2021-03-24 14:30:00|2248.3|2242.3|2246.8|2240.8|2248.8|2242.8|2245.8|2239.8|46
1616596500000|2021-03-24 14:35:00|2247|2241|2250|2244|2250|2244|2247|2241|26
1616596800000|2021-03-24 14:40:00|2250.3|2244.3|2250.8|2244.8|2251|2245|2249.5|2243.5|31
1616597100000|2021-03-24 14:45:00|2251|2245|2254|2248|2254|2248|2251|2245|37
1616597400000|2021-03-24 14:50:00|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2253|2247|35
1616597700000|2021-03-24 14:55:00|2255|2249|2256.8|2250.8|2259.5|2253.5|2255|2249|36
1616598000000|2021-03-24 15:00:00|2257|2251|2257.8|2251.8|2257.8|2251.8|2255.8|2249.8|31
1616598300000|2021-03-24 15:05:00|2257.5|2251.5|2256|2250|2258|2252|2256|2250|25
1616598600000|2021-03-24 15:10:00|2256.3|2250.3|2255.5|2249.5|2257.5|2251.5|2255|2249|30
1616598900000|2021-03-24 15:15:00|2255.3|2249.3|2257.5|2251.5|2257.8|2251.8|2255|2249|27
1616599200000|2021-03-24 15:20:00|2257.3|2251.3|2257.5|2251.5|2257.8|2251.8|2255.3|2249.3|37
1616599500000|2021-03-24 15:25:00|2257.3|2251.3|2255.8|2249.8|2257.3|2251.3|2255|2249|26
1616599800000|2021-03-24 15:30:00|2256|2250|2253|2247|2256.3|2250.3|2252.5|2246.5|32
1616600100000|2021-03-24 15:35:00|2253.3|2247.3|2252.3|2246.3|2253.8|2247.8|2250.8|2244.8|26
1616600400000|2021-03-24 15:40:00|2252.8|2246.8|2251.8|2245.8|2252.8|2246.8|2249.3|2243.3|39
1616600700000|2021-03-24 15:45:00|2252|2246|2252|2246|2253.8|2247.8|2251.8|2245.8|31
1616601000000|2021-03-24 15:50:00|2251.8|2245.8|2251.8|2245.8|2253|2247|2251.5|2245.5|17
1616601300000|2021-03-24 15:55:00|2252|2246|2250.5|2244.5|2252.5|2246.5|2250.3|2244.3|35
1616601600000|2021-03-24 16:00:00|2250.8|2244.8|2249.8|2243.8|2251.3|2245.3|2248.8|2242.8|28
1616601900000|2021-03-24 16:05:00|2250|2244|2255.5|2249.5|2255.5|2249.5|2250|2244|25
1616602200000|2021-03-24 16:10:00|2255.3|2249.3|2253.8|2247.8|2256.3|2250.3|2253.5|2247.5|31
1616602500000|2021-03-24 16:15:00|2253.5|2247.5|2251.8|2245.8|2254.5|2248.5|2251.8|2245.8|24
1616602800000|2021-03-24 16:20:00|2252|2246|2254|2248|2254|2248|2251.5|2245.5|34
1616603100000|2021-03-24 16:25:00|2253.8|2247.8|2259|2253|2259.3|2253.3|2253.8|2247.8|52
1616603400000|2021-03-24 16:30:00|2260.3|2254.3|2259.3|2253.3|2263.8|2257.8|2258.5|2252.5|131
1616603700000|2021-03-24 16:35:00|2258.8|2252.8|2261.5|2255.5|2262.5|2256.5|2258.8|2252.8|31
1616604000000|2021-03-24 16:40:00|2262.3|2256.3|2260.8|2254.8|2263.3|2257.3|2260.8|2254.8|20
1616604300000|2021-03-24 16:45:00|2261|2255|2260.5|2254.5|2262.3|2256.3|2260|2254|30
1616604600000|2021-03-24 16:50:00|2260.3|2254.3|2260.5|2254.5|2260.8|2254.8|2260|2254|20
1616604900000|2021-03-24 16:55:00|2260.4|2254.4|2260.6|2254.6|2261.4|2255.4|2260.4|2254.4|7
1616605200000|2021-03-24 17:00:00|2260.4|2254.4|2257.9|2251.9|2260.4|2254.4|2257.9|2251.9|9
1616605500000|2021-03-24 17:05:00|2258.9|2252.9|2255.1|2249.1|2258.9|2252.9|2255.1|2249.1|20
1616605800000|2021-03-24 17:10:00|2254.4|2248.4|2254.9|2248.9|2255.4|2249.4|2254.4|2248.4|10
1616606100000|2021-03-24 17:15:00|2254.6|2248.6|2254.9|2248.9|2255.1|2249.1|2254.6|2248.6|10
1616606400000|2021-03-24 17:20:00|2253.9|2247.9|2253.9|2247.9|2254.6|2248.6|2252.6|2246.6|26
1616606700000|2021-03-24 17:25:00|2253.1|2247.1|2255.4|2249.4|2255.4|2249.4|2253.1|2247.1|12
1616607000000|2021-03-24 17:30:00|2256.1|2250.1|2256.1|2250.1|2256.4|2250.4|2255.6|2249.6|9
1616607300000|2021-03-24 17:35:00|2256.4|2250.4|2256.6|2250.6|2256.9|2250.9|2256.4|2250.4|4
1616607600000|2021-03-24 17:40:00|2257.1|2251.1|2256.1|2250.1|2258.1|2252.1|2256.1|2250.1|18
1616607900000|2021-03-24 17:45:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2255.1|2249.1|13
1616608200000|2021-03-24 17:50:00|2256.1|2250.1|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|3
1616608500000|2021-03-24 17:55:00|2255.9|2249.9|2254.4|2248.4|2256.1|2250.1|2254.4|2248.4|4
1616634000000|2021-03-25 01:00:00|2253.5|2244.5|2251.4|2245.4|2253.5|2246.4|2251.1|2244.5|13
1616634300000|2021-03-25 01:05:00|2251.6|2245.6|2254.3|2248.3|2256.6|2250.6|2251.6|2245.6|52
1616634600000|2021-03-25 01:10:00|2254|2248|2251.9|2245.9|2254|2248|2251.6|2245.6|38
1616634900000|2021-03-25 01:15:00|2251.8|2245.8|2254.8|2248.8|2254.8|2248.8|2250.4|2244.4|47
1616635200000|2021-03-25 01:20:00|2254.9|2248.9|2251.6|2245.6|2256.5|2250.5|2251.5|2245.5|35
1616635500000|2021-03-25 01:25:00|2251.8|2245.8|2250.4|2244.4|2251.8|2245.8|2250.3|2244.3|10
1616635800000|2021-03-25 01:30:00|2250.3|2244.3|2247.6|2241.6|2250.6|2244.6|2247.5|2241.5|31
1616636100000|2021-03-25 01:35:00|2247.4|2241.4|2245|2239|2247.4|2241.4|2244.3|2238.3|36
1616636400000|2021-03-25 01:40:00|2245.1|2239.1|2248.6|2242.6|2249.9|2243.9|2245.1|2239.1|72
1616636700000|2021-03-25 01:45:00|2248.5|2242.5|2252.8|2246.8|2253.3|2247.3|2248|2242|55
1616637000000|2021-03-25 01:50:00|2253|2247|2250.8|2244.8|2253|2247|2250.8|2244.8|21
1616637300000|2021-03-25 01:55:00|2250.6|2244.6|2250|2244|2250.6|2244.6|2249.5|2243.5|16
1616637600000|2021-03-25 02:00:00|2250.3|2244.3|2252.1|2246.1|2252.3|2246.3|2249.6|2243.6|61
1616637900000|2021-03-25 02:05:00|2252.3|2246.3|2251|2245|2254.3|2248.3|2250.8|2244.8|46
1616638200000|2021-03-25 02:10:00|2251.3|2245.3|2251.6|2245.6|2251.8|2245.8|2250|2244|32
1616638500000|2021-03-25 02:15:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1616638800000|2021-03-25 02:20:00|2251.6|2245.6|2254.3|2248.3|2254.3|2248.3|2251.6|2245.6|12
1616639100000|2021-03-25 02:25:00|2254.1|2248.1|2254.3|2248.3|2254.3|2248.3|2254.1|2248.1|4
1616639400000|2021-03-25 02:30:00|2254|2248|2253|2247|2254.3|2248.3|2252.8|2246.8|39
1616639700000|2021-03-25 02:35:00|2252.8|2246.8|2250.6|2244.6|2252.8|2246.8|2250.1|2244.1|34
1616640000000|2021-03-25 02:40:00|2250.9|2244.9|2248.5|2242.5|2250.9|2244.9|2248.5|2242.5|12
1616640300000|2021-03-25 02:45:00|2248.6|2242.6|2247.5|2241.5|2248.6|2242.6|2247.3|2241.3|39
1616640600000|2021-03-25 02:50:00|2247.3|2241.3|2246.8|2240.8|2247.3|2241.3|2246.4|2240.4|15
1616640900000|2021-03-25 02:55:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1616641200000|2021-03-25 03:00:00|2246.8|2240.8|2243.8|2237.8|2247|2241|2243.8|2237.8|14
1616641500000|2021-03-25 03:05:00|2243.5|2237.5|2241.4|2235.4|2243.8|2237.8|2240.6|2234.6|22
1616641800000|2021-03-25 03:10:00|2241.3|2235.3|2241.6|2235.6|2241.9|2235.9|2240.8|2234.8|26
1616642100000|2021-03-25 03:15:00|2241.9|2235.9|2242.3|2236.3|2242.5|2236.5|2241.3|2235.3|36
1616642400000|2021-03-25 03:20:00|2242.1|2236.1|2241.8|2235.8|2242.5|2236.5|2241|2235|56
1616642700000|2021-03-25 03:25:00|2241.5|2235.5|2240.6|2234.6|2241.8|2235.8|2239.5|2233.5|105
1616643000000|2021-03-25 03:30:00|2240.9|2234.9|2243.8|2237.8|2243.8|2237.8|2240.9|2234.9|14
1616643300000|2021-03-25 03:35:00|2244|2238|2243.9|2237.9|2244.1|2238.1|2243.9|2237.9|4
1616643600000|2021-03-25 03:40:00|2244.3|2238.3|2245|2239|2245|2239|2243.9|2237.9|7
1616643900000|2021-03-25 03:45:00|2245.3|2239.3|2246.8|2240.8|2246.8|2240.8|2245.3|2239.3|3
1616644200000|2021-03-25 03:50:00|2247.5|2241.5|2248|2242|2248.5|2242.5|2247.5|2241.5|6
1616644500000|2021-03-25 03:55:00|2248.3|2242.3|2247.9|2241.9|2248.3|2242.3|2247.5|2241.5|13
1616644800000|2021-03-25 04:00:00|2248|2242|2246|2240|2248|2242|2246|2240|9
1616645100000|2021-03-25 04:05:00|2245.8|2239.8|2244|2238|2246.1|2240.1|2243.8|2237.8|10
1616645400000|2021-03-25 04:10:00|2244.1|2238.1|2244|2238|2244.1|2238.1|2244|2238|2
1616645700000|2021-03-25 04:15:00|2243.8|2237.8|2244|2238|2244|2238|2243.8|2237.8|2
1616646000000|2021-03-25 04:20:00|2243.8|2237.8|2244.3|2238.3|2244.4|2238.4|2243.8|2237.8|9
1616646600000|2021-03-25 04:30:00|2244|2238|2243.6|2237.6|2244|2238|2243.6|2237.6|2
1616647200000|2021-03-25 04:40:00|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242.6|2236.6|5
1616647500000|2021-03-25 04:45:00|2242.6|2236.6|2242.1|2236.1|2242.6|2236.6|2242|2236|4
1616648100000|2021-03-25 04:55:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1616648400000|2021-03-25 05:00:00|2241.4|2235.4|2241.8|2235.8|2241.8|2235.8|2241.4|2235.4|6
1616648700000|2021-03-25 05:05:00|2242.1|2236.1|2243.6|2237.6|2243.6|2237.6|2242.1|2236.1|9
1616649000000|2021-03-25 05:10:00|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|4
1616649300000|2021-03-25 05:15:00|2244.3|2238.3|2242.4|2236.4|2244.3|2238.3|2241.6|2235.6|14
1616649600000|2021-03-25 05:20:00|2242.3|2236.3|2244|2238|2244|2238|2242.3|2236.3|9
1616649900000|2021-03-25 05:25:00|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|5
1616650200000|2021-03-25 05:30:00|2244|2238|2240.1|2234.1|2244|2238|2239.6|2233.6|89
1616650500000|2021-03-25 05:35:00|2239.9|2233.9|2240|2234|2241.3|2235.3|2239.9|2233.9|24
1616650800000|2021-03-25 05:40:00|2239.9|2233.9|2239.1|2233.1|2240|2234|2239|2233|103
1616651100000|2021-03-25 05:45:00|2239|2233|2239|2233|2240.3|2234.3|2238.8|2232.8|93
1616651400000|2021-03-25 05:50:00|2239.3|2233.3|2239.3|2233.3|2239.8|2233.8|2238.5|2232.5|57
1616651700000|2021-03-25 05:55:00|2239|2233|2239.1|2233.1|2239.8|2233.8|2238.8|2232.8|99
1616652000000|2021-03-25 06:00:00|2239|2233|2240.3|2234.3|2240.6|2234.6|2238.8|2232.8|78
1616652300000|2021-03-25 06:05:00|2240|2234|2240.9|2234.9|2241.1|2235.1|2238.8|2232.8|60
1616652600000|2021-03-25 06:10:00|2241.1|2235.1|2241|2235|2241.1|2235.1|2240.3|2234.3|17
1616652900000|2021-03-25 06:15:00|2241.3|2235.3|2246.3|2240.3|2248.5|2242.5|2240.9|2234.9|75
1616653200000|2021-03-25 06:20:00|2246.1|2240.1|2245.9|2239.9|2247.5|2241.5|2244.8|2238.8|53
1616653500000|2021-03-25 06:25:00|2246.1|2240.1|2245.4|2239.4|2246.3|2240.3|2244.6|2238.6|11
1616653800000|2021-03-25 06:30:00|2245.3|2239.3|2244.1|2238.1|2245.5|2239.5|2244.1|2238.1|27
1616654100000|2021-03-25 06:35:00|2244|2238|2245.5|2239.5|2245.9|2239.9|2243.5|2237.5|26
1616654400000|2021-03-25 06:40:00|2245.8|2239.8|2243.9|2237.9|2247.3|2241.3|2243.9|2237.9|23
1616654700000|2021-03-25 06:45:00|2243.8|2237.8|2242.8|2236.8|2243.8|2237.8|2241.1|2235.1|27
1616655000000|2021-03-25 06:50:00|2242.5|2236.5|2240.5|2234.5|2242.5|2236.5|2240.5|2234.5|33
1616655300000|2021-03-25 06:55:00|2240.4|2234.4|2241.4|2235.4|2241.4|2235.4|2239.6|2233.6|26
1616655600000|2021-03-25 07:00:00|2241.8|2235.8|2241.3|2235.3|2243.1|2237.1|2241.3|2235.3|11
1616655900000|2021-03-25 07:05:00|2241.8|2235.8|2240.9|2234.9|2241.8|2235.8|2240.8|2234.8|8
1616656200000|2021-03-25 07:10:00|2240.8|2234.8|2239.1|2233.1|2240.8|2234.8|2239.1|2233.1|7
1616656500000|2021-03-25 07:15:00|2239|2233|2240.3|2234.3|2240.4|2234.4|2237.3|2231.3|24
1616656800000|2021-03-25 07:20:00|2240.5|2234.5|2241.8|2235.8|2241.8|2235.8|2240.5|2234.5|4
1616657100000|2021-03-25 07:25:00|2242|2236|2241.8|2235.8|2243.4|2237.4|2241.8|2235.8|18
1616657400000|2021-03-25 07:30:00|2241.6|2235.6|2240.6|2234.6|2241.8|2235.8|2238|2232|21
1616657700000|2021-03-25 07:35:00|2240.5|2234.5|2238.5|2232.5|2240.5|2234.5|2237.8|2231.8|38
1616658000000|2021-03-25 07:40:00|2238.8|2232.8|2240.4|2234.4|2240.4|2234.4|2237.8|2231.8|12
1616658300000|2021-03-25 07:45:00|2240.5|2234.5|2234.8|2228.8|2240.9|2234.9|2232.9|2226.9|37
1616658600000|2021-03-25 07:50:00|2235|2229|2234.4|2228.4|2235.5|2229.5|2233.9|2227.9|18
1616658900000|2021-03-25 07:55:00|2234.1|2228.1|2235|2229|2235|2229|2230|2224|54
1616659200000|2021-03-25 08:00:00|2235.3|2229.3|2234.8|2228.8|2235.5|2229.5|2232.3|2226.3|71
1616659500000|2021-03-25 08:05:00|2235|2229|2235.8|2229.8|2236.3|2230.3|2234.8|2228.8|34
1616659800000|2021-03-25 08:10:00|2235|2229|2230.8|2224.8|2235.3|2229.3|2230.8|2224.8|49
1616660100000|2021-03-25 08:15:00|2230.5|2224.5|2228.8|2222.8|2232|2226|2228.8|2222.8|42
1616660400000|2021-03-25 08:20:00|2228.3|2222.3|2231.3|2225.3|2234.8|2228.8|2228.3|2222.3|62
1616660700000|2021-03-25 08:25:00|2231.5|2225.5|2233.5|2227.5|2233.8|2227.8|2231|2225|38
1616661000000|2021-03-25 08:30:00|2233.8|2227.8|2234.8|2228.8|2237|2231|2233.8|2227.8|40
1616661300000|2021-03-25 08:35:00|2234.5|2228.5|2235.5|2229.5|2236.8|2230.8|2233.5|2227.5|46
1616661600000|2021-03-25 08:40:00|2235.8|2229.8|2236.3|2230.3|2237.3|2231.3|2234.3|2228.3|57
1616661900000|2021-03-25 08:45:00|2236.5|2230.5|2239.8|2233.8|2239.8|2233.8|2236.5|2230.5|23
1616662200000|2021-03-25 08:50:00|2240|2234|2243.8|2237.8|2244.5|2238.5|2239.8|2233.8|31
1616662500000|2021-03-25 08:55:00|2243.5|2237.5|2238.3|2232.3|2243.5|2237.5|2238.3|2232.3|53
1616662800000|2021-03-25 09:00:00|2238.5|2232.5|2237.5|2231.5|2238.5|2232.5|2235.5|2229.5|43
1616663100000|2021-03-25 09:05:00|2237.8|2231.8|2235.5|2229.5|2239.8|2233.8|2235|2229|41
1616663400000|2021-03-25 09:10:00|2235.8|2229.8|2237.8|2231.8|2237.8|2231.8|2235.5|2229.5|19
1616663700000|2021-03-25 09:15:00|2238|2232|2236.5|2230.5|2239|2233|2236.5|2230.5|28
1616664000000|2021-03-25 09:20:00|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2236|2230|34
1616664300000|2021-03-25 09:25:00|2238|2232|2239.3|2233.3|2239.8|2233.8|2237|2231|34
1616664600000|2021-03-25 09:30:00|2239|2233|2238|2232|2239.5|2233.5|2237.5|2231.5|35
1616664900000|2021-03-25 09:35:00|2237.8|2231.8|2236.8|2230.8|2237.8|2231.8|2235.8|2229.8|27
1616665200000|2021-03-25 09:40:00|2237|2231|2237.5|2231.5|2239.5|2233.5|2236.5|2230.5|33
1616665500000|2021-03-25 09:45:00|2238|2232|2235.3|2229.3|2238|2232|2234.8|2228.8|21
1616665800000|2021-03-25 09:50:00|2235.5|2229.5|2232|2226|2235.5|2229.5|2232|2226|21
1616666100000|2021-03-25 09:55:00|2231.8|2225.8|2231.8|2225.8|2232.5|2226.5|2230|2224|21
1616666400000|2021-03-25 10:00:00|2231.5|2225.5|2233|2227|2234.8|2228.8|2231.5|2225.5|14
1616666700000|2021-03-25 10:05:00|2233.3|2227.3|2235.3|2229.3|2235.5|2229.5|2233.3|2227.3|21
1616667000000|2021-03-25 10:10:00|2235.5|2229.5|2236.3|2230.3|2236.5|2230.5|2235.5|2229.5|15
1616667300000|2021-03-25 10:15:00|2236|2230|2236.5|2230.5|2236.5|2230.5|2235.3|2229.3|11
1616667600000|2021-03-25 10:20:00|2236.3|2230.3|2235.8|2229.8|2236.5|2230.5|2232.8|2226.8|28
1616667900000|2021-03-25 10:25:00|2236|2230|2236|2230|2236.3|2230.3|2235.8|2229.8|14
1616668200000|2021-03-25 10:30:00|2235.8|2229.8|2237.8|2231.8|2238.3|2232.3|2234.3|2228.3|25
1616668500000|2021-03-25 10:35:00|2237.5|2231.5|2237.5|2231.5|2240.5|2234.5|2237.3|2231.3|31
1616668800000|2021-03-25 10:40:00|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|6
1616669100000|2021-03-25 10:45:00|2237|2231|2238.5|2232.5|2238.5|2232.5|2237|2231|9
1616669400000|2021-03-25 10:50:00|2238.8|2232.8|2244.5|2238.5|2244.8|2238.8|2238.3|2232.3|20
1616669700000|2021-03-25 10:55:00|2244.3|2238.3|2246.8|2240.8|2246.8|2240.8|2244.3|2238.3|20
1616670000000|2021-03-25 11:00:00|2246.5|2240.5|2249.5|2243.5|2249.5|2243.5|2243.3|2237.3|20
1616670300000|2021-03-25 11:05:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2247.3|2241.3|19
1616670600000|2021-03-25 11:10:00|2249.8|2243.8|2252.5|2246.5|2252.5|2246.5|2249.5|2243.5|19
1616670900000|2021-03-25 11:15:00|2252.8|2246.8|2250.3|2244.3|2253|2247|2250.3|2244.3|21
1616671200000|2021-03-25 11:20:00|2251.3|2245.3|2249.5|2243.5|2251.8|2245.8|2249.3|2243.3|14
1616671500000|2021-03-25 11:25:00|2249.8|2243.8|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|23
1616671800000|2021-03-25 11:30:00|2249.3|2243.3|2246|2240|2249.8|2243.8|2245.5|2239.5|46
1616672100000|2021-03-25 11:35:00|2245.8|2239.8|2245.8|2239.8|2247.8|2241.8|2245.3|2239.3|29
1616672400000|2021-03-25 11:40:00|2246|2240|2244.3|2238.3|2246|2240|2243|2237|38
1616672700000|2021-03-25 11:45:00|2244.5|2238.5|2246.5|2240.5|2246.5|2240.5|2244.5|2238.5|13
1616673000000|2021-03-25 11:50:00|2246.8|2240.8|2248.5|2242.5|2249|2243|2246.8|2240.8|26
1616673300000|2021-03-25 11:55:00|2248.3|2242.3|2248|2242|2250|2244|2247.3|2241.3|21
1616673600000|2021-03-25 12:00:00|2247.8|2241.8|2246.8|2240.8|2248|2242|2245.3|2239.3|36
1616673900000|2021-03-25 12:05:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2246.5|2240.5|13
1616674200000|2021-03-25 12:10:00|2247.5|2241.5|2249.5|2243.5|2249.8|2243.8|2247.3|2241.3|15
1616674500000|2021-03-25 12:15:00|2249.3|2243.3|2246.5|2240.5|2249.8|2243.8|2246.5|2240.5|48
1616674800000|2021-03-25 12:20:00|2246.8|2240.8|2245.3|2239.3|2247|2241|2245|2239|14
1616675100000|2021-03-25 12:25:00|2245|2239|2244.5|2238.5|2245|2239|2244.3|2238.3|10
1616675400000|2021-03-25 12:30:00|2244.8|2238.8|2246.3|2240.3|2246.3|2240.3|2244.3|2238.3|25
1616675700000|2021-03-25 12:35:00|2245.8|2239.8|2244.8|2238.8|2246|2240|2244.3|2238.3|16
1616676000000|2021-03-25 12:40:00|2245|2239|2240.5|2234.5|2245|2239|2240.5|2234.5|33
1616676300000|2021-03-25 12:45:00|2240.3|2234.3|2239.5|2233.5|2241.5|2235.5|2239.3|2233.3|37
1616676600000|2021-03-25 12:50:00|2239.8|2233.8|2241.5|2235.5|2241.5|2235.5|2239|2233|33
1616676900000|2021-03-25 12:55:00|2241.3|2235.3|2240.8|2234.8|2241.5|2235.5|2235.8|2229.8|63
1616677200000|2021-03-25 13:00:00|2240.3|2234.3|2248|2242|2248.8|2242.8|2237.5|2231.5|196
1616677500000|2021-03-25 13:05:00|2247.8|2241.8|2248.5|2242.5|2248.5|2242.5|2244.8|2238.8|94
1616677800000|2021-03-25 13:10:00|2248.3|2242.3|2247.8|2241.8|2250.5|2244.5|2247.3|2241.3|55
1616678100000|2021-03-25 13:15:00|2247.5|2241.5|2247.5|2241.5|2249.8|2243.8|2247.3|2241.3|47
1616678400000|2021-03-25 13:20:00|2247.8|2241.8|2247.5|2241.5|2248.8|2242.8|2246.3|2240.3|47
1616678700000|2021-03-25 13:25:00|2247.8|2241.8|2246.3|2240.3|2249.8|2243.8|2246|2240|41
1616679000000|2021-03-25 13:30:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2245.8|2239.8|46
1616679300000|2021-03-25 13:35:00|2247|2241|2247.5|2241.5|2248|2242|2245.8|2239.8|38
1616679600000|2021-03-25 13:40:00|2247.8|2241.8|2250.5|2244.5|2250.8|2244.8|2247.8|2241.8|42
1616679900000|2021-03-25 13:45:00|2250.3|2244.3|2253.5|2247.5|2255.5|2249.5|2250.3|2244.3|67
1616680200000|2021-03-25 13:50:00|2253.3|2247.3|2252.8|2246.8|2254.8|2248.8|2252.8|2246.8|64
1616680500000|2021-03-25 13:55:00|2252.5|2246.5|2254.5|2248.5|2254.8|2248.8|2251.5|2245.5|43
1616680800000|2021-03-25 14:00:00|2254.3|2248.3|2254|2248|2257|2251|2253.8|2247.8|60
1616681100000|2021-03-25 14:05:00|2253.8|2247.8|2255|2249|2255.3|2249.3|2251.8|2245.8|52
1616681400000|2021-03-25 14:10:00|2256.3|2250.3|2257.8|2251.8|2259.8|2253.8|2255.8|2249.8|44
1616681700000|2021-03-25 14:15:00|2257|2251|2254|2248|2257|2251|2253.8|2247.8|59
1616682000000|2021-03-25 14:20:00|2254.3|2248.3|2253.3|2247.3|2254.3|2248.3|2252.5|2246.5|37
1616682300000|2021-03-25 14:25:00|2253|2247|2251.8|2245.8|2254.3|2248.3|2250.5|2244.5|53
1616682600000|2021-03-25 14:30:00|2251.5|2245.5|2251|2245|2252|2246|2250.3|2244.3|45
1616682900000|2021-03-25 14:35:00|2250.8|2244.8|2252|2246|2253.5|2247.5|2250.3|2244.3|34
1616683200000|2021-03-25 14:40:00|2251.8|2245.8|2250.3|2244.3|2252.3|2246.3|2250.3|2244.3|36
1616683500000|2021-03-25 14:45:00|2250.5|2244.5|2250|2244|2251.8|2245.8|2249.3|2243.3|53
1616683800000|2021-03-25 14:50:00|2249.8|2243.8|2246.8|2240.8|2250.3|2244.3|2246.3|2240.3|47
1616684100000|2021-03-25 14:55:00|2246.5|2240.5|2247.3|2241.3|2247.5|2241.5|2245.5|2239.5|36
1616684400000|2021-03-25 15:00:00|2247|2241|2239.5|2233.5|2247.3|2241.3|2239.5|2233.5|65
1616684700000|2021-03-25 15:05:00|2239.8|2233.8|2240.3|2234.3|2242.3|2236.3|2239.5|2233.5|75
1616685000000|2021-03-25 15:10:00|2240|2234|2242.8|2236.8|2243.3|2237.3|2239.8|2233.8|43
1616685300000|2021-03-25 15:15:00|2242.5|2236.5|2245.3|2239.3|2245.3|2239.3|2240.8|2234.8|43
1616685600000|2021-03-25 15:20:00|2245.5|2239.5|2242.5|2236.5|2245.5|2239.5|2242.5|2236.5|22
1616685900000|2021-03-25 15:25:00|2242.3|2236.3|2243|2237|2243|2237|2241.3|2235.3|47
1616686200000|2021-03-25 15:30:00|2242.8|2236.8|2247|2241|2248|2242|2242.8|2236.8|50
1616686500000|2021-03-25 15:35:00|2247.3|2241.3|2245.5|2239.5|2249|2243|2245.3|2239.3|49
1616686800000|2021-03-25 15:40:00|2245.3|2239.3|2242.3|2236.3|2245.3|2239.3|2241.5|2235.5|40
1616687100000|2021-03-25 15:45:00|2242.5|2236.5|2244.3|2238.3|2245|2239|2241.3|2235.3|48
1616687400000|2021-03-25 15:50:00|2244.5|2238.5|2243.5|2237.5|2246.5|2240.5|2242|2236|54
1616687700000|2021-03-25 15:55:00|2243.8|2237.8|2245.5|2239.5|2247|2241|2243|2237|56
1616688000000|2021-03-25 16:00:00|2245.3|2239.3|2245.8|2239.8|2246.5|2240.5|2244.8|2238.8|44
1616688300000|2021-03-25 16:05:00|2245.5|2239.5|2241.8|2235.8|2245.8|2239.8|2241.5|2235.5|25
1616688600000|2021-03-25 16:10:00|2241.5|2235.5|2239|2233|2241.8|2235.8|2239|2233|18
1616688900000|2021-03-25 16:15:00|2239.3|2233.3|2235.8|2229.8|2239.3|2233.3|2235.8|2229.8|32
1616689200000|2021-03-25 16:20:00|2236|2230|2242.3|2236.3|2242.3|2236.3|2234.5|2228.5|44
1616689500000|2021-03-25 16:25:00|2242.5|2236.5|2242.8|2236.8|2246.3|2240.3|2241|2235|56
1616689800000|2021-03-25 16:30:00|2243|2237|2250.3|2244.3|2255.3|2249.3|2243|2237|229
1616690100000|2021-03-25 16:35:00|2250|2244|2251|2245|2251|2245|2248|2242|97
1616690400000|2021-03-25 16:40:00|2251.3|2245.3|2251.3|2245.3|2253.5|2247.5|2250|2244|48
1616690700000|2021-03-25 16:45:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2249.5|2243.5|26
1616691000000|2021-03-25 16:50:00|2251.8|2245.8|2252.5|2246.5|2253.5|2247.5|2251.5|2245.5|32
1616691300000|2021-03-25 16:55:00|2252.6|2246.6|2250.9|2244.9|2253.1|2247.1|2249.9|2243.9|21
1616691600000|2021-03-25 17:00:00|2250.4|2244.4|2251.4|2245.4|2251.4|2245.4|2249.9|2243.9|12
1616691900000|2021-03-25 17:05:00|2252.1|2246.1|2251.9|2245.9|2253.9|2247.9|2251.9|2245.9|11
1616692200000|2021-03-25 17:10:00|2252.1|2246.1|2251.6|2245.6|2252.4|2246.4|2251.6|2245.6|4
1616692500000|2021-03-25 17:15:00|2251.9|2245.9|2250.4|2244.4|2251.9|2245.9|2250.4|2244.4|5
1616692800000|2021-03-25 17:20:00|2250.9|2244.9|2251.4|2245.4|2251.4|2245.4|2250.9|2244.9|2
1616693100000|2021-03-25 17:25:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1616693400000|2021-03-25 17:30:00|2251.4|2245.4|2252.6|2246.6|2253.9|2247.9|2251.4|2245.4|18
1616693700000|2021-03-25 17:35:00|2252.9|2246.9|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|3
1616694000000|2021-03-25 17:40:00|2252.6|2246.6|2252.6|2246.6|2252.9|2246.9|2252.6|2246.6|3
1616694300000|2021-03-25 17:45:00|2252.9|2246.9|2257.1|2251.1|2257.1|2251.1|2252.9|2246.9|19
1616694600000|2021-03-25 17:50:00|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1616694900000|2021-03-25 17:55:00|2257.6|2251.6|2258.6|2252.6|2259.4|2253.4|2257.4|2251.4|18
1616720400000|2021-03-26 01:00:00|2261.8|2252.8|2254.8|2248.8|2261.8|2252.8|2254.6|2248.6|38
1616720700000|2021-03-26 01:05:00|2254.9|2248.9|2259|2253|2259|2253|2253.8|2247.8|72
1616721000000|2021-03-26 01:10:00|2258.6|2252.6|2257|2251|2259.6|2253.6|2256.3|2250.3|51
1616721300000|2021-03-26 01:15:00|2257.3|2251.3|2258.8|2252.8|2259.1|2253.1|2257.3|2251.3|9
1616721600000|2021-03-26 01:20:00|2259|2253|2259.1|2253.1|2259.8|2253.8|2259|2253|9
1616721900000|2021-03-26 01:25:00|2259|2253|2257.8|2251.8|2259|2253|2257.8|2251.8|6
1616722200000|2021-03-26 01:30:00|2258|2252|2260.3|2254.3|2260.5|2254.5|2258|2252|30
1616722500000|2021-03-26 01:35:00|2260.1|2254.1|2263.1|2257.1|2263.5|2257.5|2259.3|2253.3|62
1616722800000|2021-03-26 01:40:00|2263.3|2257.3|2261.8|2255.8|2264.4|2258.4|2260.8|2254.8|31
1616723100000|2021-03-26 01:45:00|2262|2256|2266.4|2260.4|2267.6|2261.6|2261.9|2255.9|54
1616723400000|2021-03-26 01:50:00|2266.5|2260.5|2265.8|2259.8|2267.5|2261.5|2265|2259|47
1616723700000|2021-03-26 01:55:00|2266.3|2260.3|2271|2265|2271.3|2265.3|2266.3|2260.3|68
1616724000000|2021-03-26 02:00:00|2271.1|2265.1|2268.3|2262.3|2272.3|2266.3|2268|2262|49
1616724300000|2021-03-26 02:05:00|2268.1|2262.1|2264|2258|2270.5|2264.5|2263.6|2257.6|78
1616724600000|2021-03-26 02:10:00|2264.3|2258.3|2266.5|2260.5|2268.8|2262.8|2264.3|2258.3|108
1616724900000|2021-03-26 02:15:00|2266.4|2260.4|2267.4|2261.4|2267.5|2261.5|2266.4|2260.4|13
1616725200000|2021-03-26 02:20:00|2267.3|2261.3|2265|2259|2267.3|2261.3|2265|2259|11
1616725500000|2021-03-26 02:25:00|2264.9|2258.9|2264.5|2258.5|2264.9|2258.9|2263.1|2257.1|21
1616725800000|2021-03-26 02:30:00|2264.8|2258.8|2268.9|2262.9|2269|2263|2264.8|2258.8|59
1616726100000|2021-03-26 02:35:00|2269|2263|2268.3|2262.3|2270.5|2264.5|2268|2262|55
1616726400000|2021-03-26 02:40:00|2268.4|2262.4|2269.3|2263.3|2271.1|2265.1|2268.4|2262.4|42
1616726700000|2021-03-26 02:45:00|2269.1|2263.1|2267.6|2261.6|2269.3|2263.3|2267.5|2261.5|32
1616727000000|2021-03-26 02:50:00|2267.8|2261.8|2266|2260|2268.3|2262.3|2266|2260|29
1616727300000|2021-03-26 02:55:00|2265.8|2259.8|2266.8|2260.8|2267.8|2261.8|2265.8|2259.8|15
1616727600000|2021-03-26 03:00:00|2267.1|2261.1|2269.5|2263.5|2269.5|2263.5|2267.1|2261.1|22
1616727900000|2021-03-26 03:05:00|2269.8|2263.8|2268.5|2262.5|2270.8|2264.8|2268|2262|22
1616728200000|2021-03-26 03:10:00|2268.8|2262.8|2269.8|2263.8|2270|2264|2268.8|2262.8|15
1616728500000|2021-03-26 03:15:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2270|2264|14
1616728800000|2021-03-26 03:20:00|2272.4|2266.4|2268.4|2262.4|2272.4|2266.4|2267.8|2261.8|54
1616729100000|2021-03-26 03:25:00|2268.3|2262.3|2271|2265|2271.3|2265.3|2267.9|2261.9|56
1616729400000|2021-03-26 03:30:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2269.8|2263.8|12
1616729700000|2021-03-26 03:35:00|2269.8|2263.8|2270.3|2264.3|2270.3|2264.3|2269.5|2263.5|6
1616731200000|2021-03-26 04:00:00|2270|2264|2270|2264|2270|2264|2270|2264|1
1616731500000|2021-03-26 04:05:00|2270.3|2264.3|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|2
1616731800000|2021-03-26 04:10:00|2271.4|2265.4|2271.3|2265.3|2271.4|2265.4|2271.1|2265.1|4
1616732100000|2021-03-26 04:15:00|2271.5|2265.5|2271|2265|2271.5|2265.5|2271|2265|4
1616732400000|2021-03-26 04:20:00|2271.1|2265.1|2271|2265|2271.1|2265.1|2271|2265|2
1616732700000|2021-03-26 04:25:00|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|3
1616733300000|2021-03-26 04:35:00|2271.1|2265.1|2272|2266|2272|2266|2270.9|2264.9|8
1616733600000|2021-03-26 04:40:00|2272.1|2266.1|2271.8|2265.8|2272.1|2266.1|2271.4|2265.4|7
1616733900000|2021-03-26 04:45:00|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1616734200000|2021-03-26 04:50:00|2272|2266|2271.6|2265.6|2272|2266|2271.6|2265.6|2
1616734500000|2021-03-26 04:55:00|2271.9|2265.9|2269.8|2263.8|2271.9|2265.9|2269.5|2263.5|11
1616734800000|2021-03-26 05:00:00|2269.9|2263.9|2268|2262|2270.8|2264.8|2268|2262|23
1616735100000|2021-03-26 05:05:00|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2264.4|2258.4|22
1616735400000|2021-03-26 05:10:00|2266.9|2260.9|2266.4|2260.4|2267.1|2261.1|2266.3|2260.3|11
1616735700000|2021-03-26 05:15:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1616736000000|2021-03-26 05:20:00|2266.6|2260.6|2266.6|2260.6|2267|2261|2266.5|2260.5|4
1616736300000|2021-03-26 05:25:00|2266.9|2260.9|2267.3|2261.3|2268.8|2262.8|2266.9|2260.9|15
1616736600000|2021-03-26 05:30:00|2267.1|2261.1|2270|2264|2270.5|2264.5|2266.9|2260.9|68
1616736900000|2021-03-26 05:35:00|2270.3|2264.3|2270.8|2264.8|2272.5|2266.5|2269.9|2263.9|92
1616737200000|2021-03-26 05:40:00|2270.9|2264.9|2271.4|2265.4|2272|2266|2270|2264|53
1616737500000|2021-03-26 05:45:00|2271|2265|2269.9|2263.9|2271.4|2265.4|2269.9|2263.9|11
1616737800000|2021-03-26 05:50:00|2270|2264|2271.1|2265.1|2271.6|2265.6|2270|2264|21
1616738100000|2021-03-26 05:55:00|2271.4|2265.4|2271.8|2265.8|2272.3|2266.3|2271|2265|49
1616738400000|2021-03-26 06:00:00|2271.9|2265.9|2274.1|2268.1|2276.3|2270.3|2271.9|2265.9|113
1616738700000|2021-03-26 06:05:00|2274.3|2268.3|2276.4|2270.4|2276.8|2270.8|2274.3|2268.3|45
1616739000000|2021-03-26 06:10:00|2276.1|2270.1|2274.9|2268.9|2276.1|2270.1|2274.8|2268.8|30
1616739300000|2021-03-26 06:15:00|2274.8|2268.8|2274.4|2268.4|2275.1|2269.1|2272.9|2266.9|37
1616739600000|2021-03-26 06:20:00|2274.3|2268.3|2274.4|2268.4|2274.4|2268.4|2273.6|2267.6|6
1616739900000|2021-03-26 06:25:00|2274.6|2268.6|2275.3|2269.3|2275.8|2269.8|2274.6|2268.6|7
1616740200000|2021-03-26 06:30:00|2275.4|2269.4|2276.1|2270.1|2276.6|2270.6|2275.4|2269.4|18
1616740500000|2021-03-26 06:35:00|2276.3|2270.3|2275.9|2269.9|2276.4|2270.4|2275.4|2269.4|18
1616740800000|2021-03-26 06:40:00|2276|2270|2275.9|2269.9|2276.6|2270.6|2275.6|2269.6|16
1616741100000|2021-03-26 06:45:00|2275.8|2269.8|2274.4|2268.4|2275.8|2269.8|2274.1|2268.1|19
1616741400000|2021-03-26 06:50:00|2274.5|2268.5|2273.1|2267.1|2274.8|2268.8|2272.8|2266.8|16
1616741700000|2021-03-26 06:55:00|2273.4|2267.4|2274|2268|2274.1|2268.1|2272.8|2266.8|24
1616742000000|2021-03-26 07:00:00|2274.1|2268.1|2273.3|2267.3|2274.1|2268.1|2272|2266|29
1616742300000|2021-03-26 07:05:00|2273|2267|2271|2265|2273.3|2267.3|2271|2265|14
1616742600000|2021-03-26 07:10:00|2270.8|2264.8|2271.9|2265.9|2272.8|2266.8|2270.8|2264.8|30
1616742900000|2021-03-26 07:15:00|2271.8|2265.8|2272|2266|2272.3|2266.3|2270.1|2264.1|42
1616743200000|2021-03-26 07:20:00|2272.3|2266.3|2270.4|2264.4|2272.5|2266.5|2268.3|2262.3|32
1616743500000|2021-03-26 07:25:00|2270.3|2264.3|2267.6|2261.6|2270.3|2264.3|2266.6|2260.6|57
1616743800000|2021-03-26 07:30:00|2267.4|2261.4|2269.8|2263.8|2269.8|2263.8|2266.9|2260.9|20
1616744100000|2021-03-26 07:35:00|2269.5|2263.5|2271.9|2265.9|2271.9|2265.9|2268.6|2262.6|18
1616744400000|2021-03-26 07:40:00|2271.8|2265.8|2271.6|2265.6|2272.4|2266.4|2270.8|2264.8|24
1616744700000|2021-03-26 07:45:00|2271.4|2265.4|2269.3|2263.3|2271.4|2265.4|2269.1|2263.1|13
1616745000000|2021-03-26 07:50:00|2269.4|2263.4|2270.3|2264.3|2270.8|2264.8|2269.4|2263.4|12
1616745300000|2021-03-26 07:55:00|2271.1|2265.1|2271.8|2265.8|2272.8|2266.8|2271.1|2265.1|20
1616745600000|2021-03-26 08:00:00|2271.5|2265.5|2273|2267|2274.8|2268.8|2268.8|2262.8|63
1616745900000|2021-03-26 08:05:00|2273.3|2267.3|2272.8|2266.8|2274.8|2268.8|2272.3|2266.3|26
1616746200000|2021-03-26 08:10:00|2273|2267|2271.3|2265.3|2274.3|2268.3|2271|2265|29
1616746500000|2021-03-26 08:15:00|2271|2265|2273.8|2267.8|2274.3|2268.3|2271|2265|29
1616746800000|2021-03-26 08:20:00|2273.5|2267.5|2277.5|2271.5|2277.5|2271.5|2272.8|2266.8|36
1616747100000|2021-03-26 08:25:00|2277.8|2271.8|2280|2274|2280.8|2274.8|2276.5|2270.5|50
1616747400000|2021-03-26 08:30:00|2280.3|2274.3|2281.8|2275.8|2282.3|2276.3|2280.3|2274.3|39
1616747700000|2021-03-26 08:35:00|2282|2276|2286.5|2280.5|2286.8|2280.8|2282|2276|49
1616748000000|2021-03-26 08:40:00|2286.8|2280.8|2286.8|2280.8|2287.8|2281.8|2286.5|2280.5|33
1616748300000|2021-03-26 08:45:00|2286.5|2280.5|2286.5|2280.5|2287.5|2281.5|2285.8|2279.8|18
1616748600000|2021-03-26 08:50:00|2286.3|2280.3|2285.5|2279.5|2286.3|2280.3|2284.8|2278.8|15
1616748900000|2021-03-26 08:55:00|2285.3|2279.3|2283.8|2277.8|2285.3|2279.3|2283.8|2277.8|4
1616749200000|2021-03-26 09:00:00|2283.5|2277.5|2285.5|2279.5|2285.8|2279.8|2283.5|2277.5|24
1616749500000|2021-03-26 09:05:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1616749800000|2021-03-26 09:10:00|2285.3|2279.3|2286.5|2280.5|2287|2281|2285.3|2279.3|16
1616750100000|2021-03-26 09:15:00|2286.3|2280.3|2286.3|2280.3|2286.8|2280.8|2284.8|2278.8|15
1616750400000|2021-03-26 09:20:00|2286.5|2280.5|2285.8|2279.8|2286.5|2280.5|2284.5|2278.5|30
1616750700000|2021-03-26 09:25:00|2285.5|2279.5|2284.5|2278.5|2285.8|2279.8|2283.3|2277.3|17
1616751000000|2021-03-26 09:30:00|2284.3|2278.3|2285|2279|2285.5|2279.5|2284.3|2278.3|20
1616751300000|2021-03-26 09:35:00|2285.3|2279.3|2287.8|2281.8|2288|2282|2285.3|2279.3|24
1616751600000|2021-03-26 09:40:00|2287.5|2281.5|2285.8|2279.8|2287.5|2281.5|2285.5|2279.5|25
1616751900000|2021-03-26 09:45:00|2286|2280|2286|2280|2286.3|2280.3|2285.8|2279.8|5
1616752200000|2021-03-26 09:50:00|2285.8|2279.8|2285.8|2279.8|2286.3|2280.3|2285.5|2279.5|8
1616752500000|2021-03-26 09:55:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2284.3|2278.3|8
1616752800000|2021-03-26 10:00:00|2284.8|2278.8|2285|2279|2285.3|2279.3|2284.5|2278.5|13
1616753100000|2021-03-26 10:05:00|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|5
1616753400000|2021-03-26 10:10:00|2284.5|2278.5|2283.5|2277.5|2284.8|2278.8|2282.3|2276.3|21
1616753700000|2021-03-26 10:15:00|2283.8|2277.8|2283.3|2277.3|2284|2278|2283|2277|19
1616754000000|2021-03-26 10:20:00|2283|2277|2281.3|2275.3|2283.3|2277.3|2281|2275|30
1616754300000|2021-03-26 10:25:00|2281|2275|2279.8|2273.8|2281.3|2275.3|2279.5|2273.5|34
1616754600000|2021-03-26 10:30:00|2280|2274|2285|2279|2285|2279|2280|2274|21
1616754900000|2021-03-26 10:35:00|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2283.8|2277.8|13
1616755200000|2021-03-26 10:40:00|2284.5|2278.5|2285|2279|2286|2280|2284.3|2278.3|21
1616755500000|2021-03-26 10:45:00|2285.8|2279.8|2284|2278|2286.3|2280.3|2284|2278|13
1616755800000|2021-03-26 10:50:00|2283.8|2277.8|2285.8|2279.8|2285.8|2279.8|2283.8|2277.8|17
1616756100000|2021-03-26 10:55:00|2286|2280|2285.5|2279.5|2286|2280|2285|2279|9
1616756400000|2021-03-26 11:00:00|2285.3|2279.3|2285.5|2279.5|2285.8|2279.8|2285.3|2279.3|6
1616756700000|2021-03-26 11:05:00|2285.3|2279.3|2284.8|2278.8|2285.5|2279.5|2284.8|2278.8|19
1616757000000|2021-03-26 11:10:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2285|2279|2
1616757300000|2021-03-26 11:15:00|2285|2279|2284|2278|2285|2279|2283.3|2277.3|14
1616757600000|2021-03-26 11:20:00|2283.8|2277.8|2282.8|2276.8|2283.8|2277.8|2282.3|2276.3|6
1616757900000|2021-03-26 11:25:00|2283|2277|2282|2276|2283|2277|2281.8|2275.8|9
1616758200000|2021-03-26 11:30:00|2281.8|2275.8|2282.3|2276.3|2282.5|2276.5|2281.8|2275.8|9
1616758500000|2021-03-26 11:35:00|2281.5|2275.5|2281.3|2275.3|2282.3|2276.3|2281.3|2275.3|7
1616758800000|2021-03-26 11:40:00|2281.5|2275.5|2279.8|2273.8|2282.3|2276.3|2279.5|2273.5|13
1616759100000|2021-03-26 11:45:00|2279.5|2273.5|2280|2274|2280|2274|2279.3|2273.3|7
1616759400000|2021-03-26 11:50:00|2280.3|2274.3|2280.8|2274.8|2281|2275|2280.3|2274.3|7
1616759700000|2021-03-26 11:55:00|2281|2275|2280.8|2274.8|2281|2275|2280.5|2274.5|4
1616760000000|2021-03-26 12:00:00|2280.5|2274.5|2280.5|2274.5|2281|2275|2280|2274|7
1616760300000|2021-03-26 12:05:00|2280.3|2274.3|2280.8|2274.8|2281|2275|2280|2274|11
1616760600000|2021-03-26 12:10:00|2281|2275|2280|2274|2281|2275|2279.8|2273.8|11
1616760900000|2021-03-26 12:15:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|4
1616761200000|2021-03-26 12:20:00|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|4
1616761500000|2021-03-26 12:25:00|2280|2274|2280.8|2274.8|2281.3|2275.3|2280|2274|10
1616761800000|2021-03-26 12:30:00|2280.5|2274.5|2284.3|2278.3|2284.5|2278.5|2280.5|2274.5|18
1616762100000|2021-03-26 12:35:00|2284.5|2278.5|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|8
1616762400000|2021-03-26 12:40:00|2284.5|2278.5|2288.5|2282.5|2288.8|2282.8|2284.5|2278.5|28
1616762700000|2021-03-26 12:45:00|2288.8|2282.8|2289.3|2283.3|2290.5|2284.5|2288.8|2282.8|22
1616763000000|2021-03-26 12:50:00|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2288.8|2282.8|22
1616763300000|2021-03-26 12:55:00|2290.3|2284.3|2285.8|2279.8|2290.3|2284.3|2285.8|2279.8|57
1616763600000|2021-03-26 13:00:00|2285.5|2279.5|2283.8|2277.8|2286.3|2280.3|2283.8|2277.8|86
1616763900000|2021-03-26 13:05:00|2283.5|2277.5|2282.5|2276.5|2284.5|2278.5|2282|2276|33
1616764200000|2021-03-26 13:10:00|2282.8|2276.8|2283.5|2277.5|2284.5|2278.5|2282.5|2276.5|49
1616764500000|2021-03-26 13:15:00|2283.8|2277.8|2288.8|2282.8|2289.3|2283.3|2283.5|2277.5|58
1616764800000|2021-03-26 13:20:00|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2286.5|2280.5|36
1616765100000|2021-03-26 13:25:00|2289.5|2283.5|2291|2285|2291|2285|2288|2282|33
1616765400000|2021-03-26 13:30:00|2291.3|2285.3|2294|2288|2294|2288|2291|2285|31
1616765700000|2021-03-26 13:35:00|2293.8|2287.8|2292|2286|2294|2288|2292|2286|27
1616766000000|2021-03-26 13:40:00|2292.3|2286.3|2291.3|2285.3|2292.5|2286.5|2290|2284|25
1616766300000|2021-03-26 13:45:00|2291|2285|2292|2286|2292|2286|2290.8|2284.8|31
1616766600000|2021-03-26 13:50:00|2292.3|2286.3|2291.3|2285.3|2292.3|2286.3|2290.8|2284.8|45
1616766900000|2021-03-26 13:55:00|2291.5|2285.5|2292|2286|2292.3|2286.3|2291.3|2285.3|16
1616767200000|2021-03-26 14:00:00|2292.3|2286.3|2289.8|2283.8|2292.8|2286.8|2289.8|2283.8|37
1616767500000|2021-03-26 14:05:00|2289.5|2283.5|2290.3|2284.3|2290.5|2284.5|2289.5|2283.5|23
1616767800000|2021-03-26 14:10:00|2290.5|2284.5|2292.5|2286.5|2292.5|2286.5|2289.5|2283.5|30
1616768100000|2021-03-26 14:15:00|2292.8|2286.8|2290.8|2284.8|2292.8|2286.8|2289.8|2283.8|44
1616768400000|2021-03-26 14:20:00|2291|2285|2291.8|2285.8|2292.3|2286.3|2290.8|2284.8|25
1616768700000|2021-03-26 14:25:00|2291.5|2285.5|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|33
1616769000000|2021-03-26 14:30:00|2291.8|2285.8|2292.5|2286.5|2293|2287|2291.8|2285.8|31
1616769300000|2021-03-26 14:35:00|2292.8|2286.8|2292.5|2286.5|2294|2288|2292.5|2286.5|27
1616769600000|2021-03-26 14:40:00|2292.8|2286.8|2291.3|2285.3|2292.8|2286.8|2290.8|2284.8|30
1616769900000|2021-03-26 14:45:00|2291.5|2285.5|2291.8|2285.8|2293.8|2287.8|2291.5|2285.5|24
1616770200000|2021-03-26 14:50:00|2292|2286|2292.5|2286.5|2292.8|2286.8|2291.3|2285.3|20
1616770500000|2021-03-26 14:55:00|2292.8|2286.8|2296.5|2290.5|2296.5|2290.5|2292.8|2286.8|25
1616770800000|2021-03-26 15:00:00|2296.8|2290.8|2297.3|2291.3|2298|2292|2296.5|2290.5|75
1616771100000|2021-03-26 15:05:00|2297|2291|2294.8|2288.8|2298.3|2292.3|2294.8|2288.8|45
1616771400000|2021-03-26 15:10:00|2295|2289|2291.3|2285.3|2295|2289|2291.3|2285.3|42
1616771700000|2021-03-26 15:15:00|2291|2285|2290.3|2284.3|2291.5|2285.5|2287.8|2281.8|67
1616772000000|2021-03-26 15:20:00|2290|2284|2292.3|2286.3|2293.8|2287.8|2288.5|2282.5|56
1616772300000|2021-03-26 15:25:00|2292.5|2286.5|2290.5|2284.5|2293|2287|2290.5|2284.5|32
1616772600000|2021-03-26 15:30:00|2290.8|2284.8|2294.5|2288.5|2295.3|2289.3|2290.3|2284.3|36
1616772900000|2021-03-26 15:35:00|2294.8|2288.8|2295|2289|2295|2289|2292.3|2286.3|29
1616773200000|2021-03-26 15:40:00|2294.8|2288.8|2296.5|2290.5|2297.3|2291.3|2292.8|2286.8|33
1616773500000|2021-03-26 15:45:00|2296.8|2290.8|2292.5|2286.5|2298|2292|2292.5|2286.5|52
1616773800000|2021-03-26 15:50:00|2292.3|2286.3|2292.8|2286.8|2294.5|2288.5|2291.8|2285.8|42
1616774100000|2021-03-26 15:55:00|2293|2287|2294.5|2288.5|2296|2290|2292.8|2286.8|62
1616774400000|2021-03-26 16:00:00|2294.3|2288.3|2295|2289|2295.8|2289.8|2294|2288|32
1616774700000|2021-03-26 16:05:00|2295.3|2289.3|2294.3|2288.3|2295.8|2289.8|2293|2287|28
1616775000000|2021-03-26 16:10:00|2294.5|2288.5|2294.8|2288.8|2295.3|2289.3|2294.5|2288.5|8
1616775300000|2021-03-26 16:15:00|2294.5|2288.5|2292|2286|2294.8|2288.8|2292|2286|24
1616775600000|2021-03-26 16:20:00|2292.3|2286.3|2294.3|2288.3|2295.5|2289.5|2292|2286|26
1616775900000|2021-03-26 16:25:00|2294.5|2288.5|2296|2290|2296|2290|2292.8|2286.8|52
1616776200000|2021-03-26 16:30:00|2296.3|2290.3|2302.5|2296.5|2302.8|2296.8|2296|2290|161
1616776500000|2021-03-26 16:35:00|2302.3|2296.3|2301.3|2295.3|2303.8|2297.8|2300.8|2294.8|41
1616776800000|2021-03-26 16:40:00|2301.5|2295.5|2301.3|2295.3|2302|2296|2301|2295|30
1616777100000|2021-03-26 16:45:00|2301|2295|2299.8|2293.8|2302|2296|2299.5|2293.5|25
1616777400000|2021-03-26 16:50:00|2299.5|2293.5|2298.5|2292.5|2299.5|2293.5|2298.3|2292.3|6
1616777700000|2021-03-26 16:55:00|2298.3|2292.3|2298.6|2292.6|2298.6|2292.6|2296.6|2290.6|22
1616778000000|2021-03-26 17:00:00|2298.4|2292.4|2297.4|2291.4|2299.1|2293.1|2297.4|2291.4|10
1616778300000|2021-03-26 17:05:00|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|3
1616778600000|2021-03-26 17:10:00|2297.9|2291.9|2296.9|2290.9|2297.9|2291.9|2296.9|2290.9|9
1616778900000|2021-03-26 17:15:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2296.6|2290.6|6
1616779200000|2021-03-26 17:20:00|2297.4|2291.4|2296.4|2290.4|2297.4|2291.4|2295.6|2289.6|9
1616779800000|2021-03-26 17:30:00|2296.6|2290.6|2296.4|2290.4|2297.6|2291.6|2296.4|2290.4|15
1616780100000|2021-03-26 17:35:00|2296.1|2290.1|2295.4|2289.4|2296.1|2290.1|2294.9|2288.9|10
1616780400000|2021-03-26 17:40:00|2294.9|2288.9|2291.9|2285.9|2294.9|2288.9|2291.6|2285.6|9
1616780700000|2021-03-26 17:45:00|2292.1|2286.1|2291.9|2285.9|2294.1|2288.1|2290.9|2284.9|23
1616781000000|2021-03-26 17:50:00|2292.1|2286.1|2290.4|2284.4|2292.1|2286.1|2289.1|2283.1|13
1616781300000|2021-03-26 17:55:00|2290.6|2284.6|2286.6|2280.6|2291.9|2285.9|2286.6|2280.6|25
1616976000000|2021-03-29 00:00:00|2280|2271|2286.3|2280.3|2286.6|2280.6|2280|2271|7
1616976300000|2021-03-29 00:05:00|2285.9|2279.9|2286.5|2280.5|2286.5|2280.5|2285.9|2279.9|5
1616976600000|2021-03-29 00:10:00|2286.3|2280.3|2285.6|2279.6|2286.5|2280.5|2285.5|2279.5|9
1616976900000|2021-03-29 00:15:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1616977200000|2021-03-29 00:20:00|2285.8|2279.8|2286|2280|2286.5|2280.5|2285.8|2279.8|8
1616977500000|2021-03-29 00:25:00|2285.9|2279.9|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|7
1616977800000|2021-03-29 00:30:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1616978400000|2021-03-29 00:40:00|2285.8|2279.8|2285.3|2279.3|2285.8|2279.8|2285.3|2279.3|2
1616978700000|2021-03-29 00:45:00|2285|2279|2284.5|2278.5|2285|2279|2284.3|2278.3|3
1616979000000|2021-03-29 00:50:00|2284.8|2278.8|2281.9|2275.9|2285.1|2279.1|2281.9|2275.9|12
1616979300000|2021-03-29 00:55:00|2282|2276|2282.9|2276.9|2282.9|2276.9|2282|2276|7
1616979600000|2021-03-29 01:00:00|2283|2277|2282.3|2276.3|2284.5|2278.5|2279.5|2273.5|100
1616979900000|2021-03-29 01:05:00|2282|2276|2279.8|2273.8|2283|2277|2279.8|2273.8|34
1616980200000|2021-03-29 01:10:00|2279.9|2273.9|2283|2277|2283.4|2277.4|2279.6|2273.6|43
1616980500000|2021-03-29 01:15:00|2282.8|2276.8|2282.4|2276.4|2282.9|2276.9|2280|2274|30
1616980800000|2021-03-29 01:20:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2280.9|2274.9|23
1616981100000|2021-03-29 01:25:00|2282|2276|2281.5|2275.5|2282.3|2276.3|2281.5|2275.5|8
1616981400000|2021-03-29 01:30:00|2281.8|2275.8|2281.3|2275.3|2282.8|2276.8|2280.6|2274.6|27
1616981700000|2021-03-29 01:35:00|2281|2275|2280.3|2274.3|2281.8|2275.8|2280.1|2274.1|26
1616982000000|2021-03-29 01:40:00|2280|2274|2281.3|2275.3|2282.4|2276.4|2279.3|2273.3|37
1616982300000|2021-03-29 01:45:00|2281.5|2275.5|2282.3|2276.3|2282.3|2276.3|2281|2275|19
1616982600000|2021-03-29 01:50:00|2282.4|2276.4|2281.3|2275.3|2282.8|2276.8|2281.3|2275.3|22
1616982900000|2021-03-29 01:55:00|2281.5|2275.5|2281.6|2275.6|2282.3|2276.3|2280.3|2274.3|29
1616983200000|2021-03-29 02:00:00|2281.5|2275.5|2282.3|2276.3|2282.5|2276.5|2280.8|2274.8|17
1616983500000|2021-03-29 02:05:00|2282|2276|2284|2278|2284|2278|2281.6|2275.6|22
1616983800000|2021-03-29 02:10:00|2284.1|2278.1|2282|2276|2284.1|2278.1|2281.3|2275.3|40
1616984100000|2021-03-29 02:15:00|2281.8|2275.8|2280.9|2274.9|2281.8|2275.8|2280.9|2274.9|6
1616984400000|2021-03-29 02:20:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1616984700000|2021-03-29 02:25:00|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|2
1616985000000|2021-03-29 02:30:00|2281.6|2275.6|2280.8|2274.8|2282.5|2276.5|2280.5|2274.5|33
1616985300000|2021-03-29 02:35:00|2281|2275|2280|2274|2281|2275|2279.9|2273.9|10
1616985600000|2021-03-29 02:40:00|2280.3|2274.3|2281.3|2275.3|2281.8|2275.8|2279.9|2273.9|17
1616985900000|2021-03-29 02:45:00|2281|2275|2280.3|2274.3|2281.1|2275.1|2280.3|2274.3|12
1616986200000|2021-03-29 02:50:00|2280|2274|2278.3|2272.3|2280|2274|2277.8|2271.8|23
1616986500000|2021-03-29 02:55:00|2278.1|2272.1|2278.9|2272.9|2279.6|2273.6|2277.5|2271.5|41
1616986800000|2021-03-29 03:00:00|2278.8|2272.8|2279.3|2273.3|2279.6|2273.6|2276.9|2270.9|95
1616987100000|2021-03-29 03:05:00|2279|2273|2279.8|2273.8|2280.6|2274.6|2275.5|2269.5|105
1616987400000|2021-03-29 03:10:00|2280|2274|2277.9|2271.9|2281|2275|2277.9|2271.9|45
1616987700000|2021-03-29 03:15:00|2277.8|2271.8|2279.8|2273.8|2280.9|2274.9|2277.8|2271.8|52
1616988000000|2021-03-29 03:20:00|2279.5|2273.5|2279.3|2273.3|2280.3|2274.3|2278.3|2272.3|41
1616988300000|2021-03-29 03:25:00|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2277.8|2271.8|30
1616988600000|2021-03-29 03:30:00|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|2
1616988900000|2021-03-29 03:35:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1616989200000|2021-03-29 03:40:00|2279.6|2273.6|2280.3|2274.3|2280.3|2274.3|2279.6|2273.6|3
1616989500000|2021-03-29 03:45:00|2280|2274|2279.8|2273.8|2280|2274|2279.6|2273.6|3
1616989800000|2021-03-29 03:50:00|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1616990100000|2021-03-29 03:55:00|2280|2274|2280|2274|2280|2274|2279.8|2273.8|3
1616991000000|2021-03-29 04:10:00|2280.3|2274.3|2279.8|2273.8|2280.5|2274.5|2279.8|2273.8|5
1616991300000|2021-03-29 04:15:00|2279.5|2273.5|2277.1|2271.1|2279.5|2273.5|2277|2271|12
1616991600000|2021-03-29 04:20:00|2277|2271|2274.5|2268.5|2277.4|2271.4|2274.5|2268.5|17
1616991900000|2021-03-29 04:25:00|2274.8|2268.8|2276|2270|2276|2270|2274.8|2268.8|3
1616992200000|2021-03-29 04:30:00|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1616992500000|2021-03-29 04:35:00|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.9|2269.9|2
1616992800000|2021-03-29 04:40:00|2275.6|2269.6|2275.3|2269.3|2275.6|2269.6|2275.3|2269.3|2
1616993100000|2021-03-29 04:45:00|2275.5|2269.5|2274.3|2268.3|2275.5|2269.5|2274.3|2268.3|6
1616993400000|2021-03-29 04:50:00|2274|2268|2273.8|2267.8|2274|2268|2273.8|2267.8|3
1616993700000|2021-03-29 04:55:00|2273.6|2267.6|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|3
1616994000000|2021-03-29 05:00:00|2274|2268|2273.5|2267.5|2274|2268|2273.3|2267.3|4
1616994300000|2021-03-29 05:05:00|2274|2268|2274.5|2268.5|2274.8|2268.8|2274|2268|7
1616994600000|2021-03-29 05:10:00|2274.8|2268.8|2275.5|2269.5|2275.6|2269.6|2274.8|2268.8|8
1616994900000|2021-03-29 05:15:00|2274.8|2268.8|2273.9|2267.9|2274.8|2268.8|2273.9|2267.9|10
1616995500000|2021-03-29 05:25:00|2273.5|2267.5|2274.3|2268.3|2274.3|2268.3|2273.5|2267.5|5
1616995800000|2021-03-29 05:30:00|2274|2268|2279|2273|2280|2274|2272.5|2266.5|68
1616996100000|2021-03-29 05:35:00|2278.9|2272.9|2274.4|2268.4|2279|2273|2274.4|2268.4|87
1616996400000|2021-03-29 05:40:00|2274.3|2268.3|2273.9|2267.9|2274.4|2268.4|2273.4|2267.4|31
1616996700000|2021-03-29 05:45:00|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.5|2267.5|12
1616997000000|2021-03-29 05:50:00|2273.6|2267.6|2278.5|2272.5|2280|2274|2273.6|2267.6|36
1616997300000|2021-03-29 05:55:00|2278|2272|2277.8|2271.8|2278.8|2272.8|2277.4|2271.4|17
1616997600000|2021-03-29 06:00:00|2277.5|2271.5|2280.9|2274.9|2281.1|2275.1|2277.5|2271.5|63
1616997900000|2021-03-29 06:05:00|2281.1|2275.1|2283.5|2277.5|2284.1|2278.1|2280.5|2274.5|43
1616998200000|2021-03-29 06:10:00|2283.4|2277.4|2283.8|2277.8|2284.4|2278.4|2283.1|2277.1|18
1616998500000|2021-03-29 06:15:00|2284|2278|2286.5|2280.5|2286.5|2280.5|2283.5|2277.5|41
1616998800000|2021-03-29 06:20:00|2286.3|2280.3|2287.5|2281.5|2288.8|2282.8|2286|2280|66
1616999100000|2021-03-29 06:25:00|2287.4|2281.4|2288.9|2282.9|2289.5|2283.5|2287.4|2281.4|58
1616999400000|2021-03-29 06:30:00|2288.8|2282.8|2285.6|2279.6|2288.8|2282.8|2285|2279|66
1616999700000|2021-03-29 06:35:00|2285.5|2279.5|2287.3|2281.3|2288.1|2282.1|2283.9|2277.9|47
1617000000000|2021-03-29 06:40:00|2287.5|2281.5|2288.5|2282.5|2288.5|2282.5|2286.6|2280.6|16
1617000300000|2021-03-29 06:45:00|2288.4|2282.4|2288.5|2282.5|2289|2283|2287.8|2281.8|19
1617000600000|2021-03-29 06:50:00|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2285|2279|31
1617000900000|2021-03-29 06:55:00|2289.5|2283.5|2296|2290|2296.5|2290.5|2288.5|2282.5|76
1617001200000|2021-03-29 07:00:00|2295.8|2289.8|2297.5|2291.5|2297.5|2291.5|2291.3|2285.3|61
1617001500000|2021-03-29 07:05:00|2298|2292|2294.8|2288.8|2298.8|2292.8|2292.8|2286.8|50
1617001800000|2021-03-29 07:10:00|2295.3|2289.3|2295.8|2289.8|2296.8|2290.8|2295.3|2289.3|18
1617002100000|2021-03-29 07:15:00|2295.5|2289.5|2295.3|2289.3|2296.8|2290.8|2294.3|2288.3|30
1617002400000|2021-03-29 07:20:00|2295.5|2289.5|2298|2292|2299.3|2293.3|2295.5|2289.5|43
1617002700000|2021-03-29 07:25:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2293.5|2287.5|37
1617003000000|2021-03-29 07:30:00|2296.8|2290.8|2299|2293|2300|2294|2296.8|2290.8|33
1617003300000|2021-03-29 07:35:00|2299.5|2293.5|2297.5|2291.5|2299.8|2293.8|2297.3|2291.3|25
1617003600000|2021-03-29 07:40:00|2297.3|2291.3|2299|2293|2299.3|2293.3|2297|2291|44
1617003900000|2021-03-29 07:45:00|2299.3|2293.3|2300|2294|2300|2294|2298|2292|24
1617004200000|2021-03-29 07:50:00|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300|2294|12
1617004500000|2021-03-29 07:55:00|2300.5|2294.5|2301|2295|2301|2295|2300|2294|33
1617004800000|2021-03-29 08:00:00|2300.8|2294.8|2300.3|2294.3|2301.8|2295.8|2299.8|2293.8|34
1617005100000|2021-03-29 08:05:00|2300.5|2294.5|2299.5|2293.5|2300.8|2294.8|2299.3|2293.3|28
1617005400000|2021-03-29 08:10:00|2299.8|2293.8|2298.3|2292.3|2299.8|2293.8|2297.5|2291.5|26
1617005700000|2021-03-29 08:15:00|2298|2292|2299.3|2293.3|2299.3|2293.3|2297.5|2291.5|21
1617006000000|2021-03-29 08:20:00|2299.5|2293.5|2299.8|2293.8|2300.5|2294.5|2298.8|2292.8|31
1617006300000|2021-03-29 08:25:00|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2297.8|2291.8|20
1617006600000|2021-03-29 08:30:00|2298.5|2292.5|2297|2291|2299.3|2293.3|2297|2291|23
1617006900000|2021-03-29 08:35:00|2296.8|2290.8|2296.5|2290.5|2297.3|2291.3|2295.5|2289.5|29
1617007200000|2021-03-29 08:40:00|2296.8|2290.8|2295.5|2289.5|2296.8|2290.8|2294.8|2288.8|19
1617007500000|2021-03-29 08:45:00|2295.3|2289.3|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|11
1617007800000|2021-03-29 08:50:00|2295|2289|2293.3|2287.3|2295.5|2289.5|2293|2287|18
1617008100000|2021-03-29 08:55:00|2293|2287|2294.5|2288.5|2294.5|2288.5|2293|2287|5
1617008400000|2021-03-29 09:00:00|2294.3|2288.3|2297.5|2291.5|2298.3|2292.3|2294.3|2288.3|25
1617008700000|2021-03-29 09:05:00|2297.3|2291.3|2298.5|2292.5|2298.5|2292.5|2297|2291|19
1617009000000|2021-03-29 09:10:00|2298.8|2292.8|2297.8|2291.8|2299.5|2293.5|2297.8|2291.8|12
1617009300000|2021-03-29 09:15:00|2297.5|2291.5|2298.3|2292.3|2298.5|2292.5|2297.3|2291.3|9
1617009600000|2021-03-29 09:20:00|2298|2292|2292|2286|2298|2292|2291.5|2285.5|80
1617009900000|2021-03-29 09:25:00|2292.3|2286.3|2288|2282|2292.8|2286.8|2288|2282|36
1617010200000|2021-03-29 09:30:00|2288.3|2282.3|2289.5|2283.5|2289.5|2283.5|2288|2282|19
1617010500000|2021-03-29 09:35:00|2289.3|2283.3|2289.3|2283.3|2289.5|2283.5|2288.3|2282.3|14
1617010800000|2021-03-29 09:40:00|2289.5|2283.5|2291.8|2285.8|2292.8|2286.8|2289.5|2283.5|19
1617011100000|2021-03-29 09:45:00|2291.5|2285.5|2296.3|2290.3|2297|2291|2291.5|2285.5|23
1617011400000|2021-03-29 09:50:00|2295.5|2289.5|2290.5|2284.5|2295.5|2289.5|2290.5|2284.5|28
1617011700000|2021-03-29 09:55:00|2290.3|2284.3|2289.8|2283.8|2291.8|2285.8|2289.8|2283.8|24
1617012000000|2021-03-29 10:00:00|2290|2284|2284.5|2278.5|2290.3|2284.3|2284.5|2278.5|58
1617012300000|2021-03-29 10:05:00|2284.8|2278.8|2286.3|2280.3|2286.3|2280.3|2284.8|2278.8|12
1617012600000|2021-03-29 10:10:00|2286.5|2280.5|2289.3|2283.3|2289.5|2283.5|2284.3|2278.3|31
1617012900000|2021-03-29 10:15:00|2289|2283|2289.5|2283.5|2290.8|2284.8|2288.8|2282.8|11
1617013200000|2021-03-29 10:20:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2289|2283|17
1617013500000|2021-03-29 10:25:00|2290|2284|2291.8|2285.8|2292.5|2286.5|2289.3|2283.3|25
1617013800000|2021-03-29 10:30:00|2292.3|2286.3|2295.8|2289.8|2295.8|2289.8|2291.5|2285.5|56
1617014100000|2021-03-29 10:35:00|2296|2290|2295.5|2289.5|2296.5|2290.5|2295|2289|17
1617014400000|2021-03-29 10:40:00|2295.3|2289.3|2296.8|2290.8|2298.5|2292.5|2295.3|2289.3|28
1617014700000|2021-03-29 10:45:00|2296.5|2290.5|2298|2292|2298.3|2292.3|2294|2288|32
1617015000000|2021-03-29 10:50:00|2298.3|2292.3|2296|2290|2298.5|2292.5|2296|2290|26
1617015300000|2021-03-29 10:55:00|2295.8|2289.8|2292.3|2286.3|2295.8|2289.8|2292.3|2286.3|35
1617015600000|2021-03-29 11:00:00|2292.5|2286.5|2293.3|2287.3|2295|2289|2292.5|2286.5|32
1617015900000|2021-03-29 11:05:00|2293.5|2287.5|2295|2289|2296.8|2290.8|2293.5|2287.5|24
1617016200000|2021-03-29 11:10:00|2295.5|2289.5|2292.3|2286.3|2296.8|2290.8|2292|2286|37
1617016500000|2021-03-29 11:15:00|2292|2286|2291.3|2285.3|2292.5|2286.5|2291.3|2285.3|21
1617016800000|2021-03-29 11:20:00|2291|2285|2291.8|2285.8|2292.5|2286.5|2290.8|2284.8|15
1617017100000|2021-03-29 11:25:00|2292|2286|2291.8|2285.8|2292.3|2286.3|2291.5|2285.5|24
1617017400000|2021-03-29 11:30:00|2291.5|2285.5|2292.3|2286.3|2292.5|2286.5|2290.8|2284.8|28
1617017700000|2021-03-29 11:35:00|2292.5|2286.5|2291|2285|2293.5|2287.5|2291|2285|21
1617018000000|2021-03-29 11:40:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1617018300000|2021-03-29 11:45:00|2290.3|2284.3|2290.5|2284.5|2291|2285|2289.3|2283.3|25
1617018600000|2021-03-29 11:50:00|2290.3|2284.3|2286|2280|2290.3|2284.3|2285.8|2279.8|57
1617018900000|2021-03-29 11:55:00|2285.8|2279.8|2283.8|2277.8|2286.3|2280.3|2279.8|2273.8|117
1617019200000|2021-03-29 12:00:00|2283.5|2277.5|2285|2279|2286|2280|2283.5|2277.5|37
1617019500000|2021-03-29 12:05:00|2284.8|2278.8|2282.3|2276.3|2285.8|2279.8|2282|2276|47
1617019800000|2021-03-29 12:10:00|2282|2276|2282.8|2276.8|2283.3|2277.3|2281.3|2275.3|12
1617020100000|2021-03-29 12:15:00|2282.5|2276.5|2281.5|2275.5|2282.5|2276.5|2280.3|2274.3|46
1617020400000|2021-03-29 12:20:00|2281.3|2275.3|2282.3|2276.3|2282.8|2276.8|2280.8|2274.8|23
1617020700000|2021-03-29 12:25:00|2282|2276|2280.8|2274.8|2282|2276|2280.8|2274.8|7
1617021000000|2021-03-29 12:30:00|2280.5|2274.5|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|14
1617021300000|2021-03-29 12:35:00|2279.5|2273.5|2278.3|2272.3|2279.5|2273.5|2277.8|2271.8|22
1617021600000|2021-03-29 12:40:00|2278.5|2272.5|2275.8|2269.8|2278.5|2272.5|2275.8|2269.8|20
1617021900000|2021-03-29 12:45:00|2275.5|2269.5|2274|2268|2275.5|2269.5|2273.8|2267.8|31
1617022200000|2021-03-29 12:50:00|2273.8|2267.8|2271.5|2265.5|2274.5|2268.5|2269.5|2263.5|60
1617022500000|2021-03-29 12:55:00|2271.3|2265.3|2269.3|2263.3|2271.5|2265.5|2269|2263|37
1617022800000|2021-03-29 13:00:00|2269|2263|2278.3|2272.3|2278.3|2272.3|2269|2263|126
1617023100000|2021-03-29 13:05:00|2278.8|2272.8|2278|2272|2280|2274|2277.3|2271.3|75
1617023400000|2021-03-29 13:10:00|2277.8|2271.8|2281|2275|2281.5|2275.5|2277.8|2271.8|101
1617023700000|2021-03-29 13:15:00|2280.8|2274.8|2277.8|2271.8|2280.8|2274.8|2277.3|2271.3|78
1617024000000|2021-03-29 13:20:00|2278|2272|2277.8|2271.8|2278.8|2272.8|2276.3|2270.3|64
1617024300000|2021-03-29 13:25:00|2277.5|2271.5|2275.3|2269.3|2277.5|2271.5|2273.8|2267.8|89
1617024600000|2021-03-29 13:30:00|2275|2269|2273|2267|2275|2269|2271.3|2265.3|103
1617024900000|2021-03-29 13:35:00|2273.3|2267.3|2274|2268|2276.3|2270.3|2272.8|2266.8|82
1617025200000|2021-03-29 13:40:00|2273.8|2267.8|2273.3|2267.3|2274|2268|2272|2266|63
1617025500000|2021-03-29 13:45:00|2273|2267|2274.3|2268.3|2275|2269|2272.5|2266.5|46
1617025800000|2021-03-29 13:50:00|2274|2268|2272.8|2266.8|2274.5|2268.5|2272.5|2266.5|31
1617026100000|2021-03-29 13:55:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.3|2266.3|31
1617026400000|2021-03-29 14:00:00|2272.5|2266.5|2274.8|2268.8|2275|2269|2272.5|2266.5|37
1617026700000|2021-03-29 14:05:00|2274.5|2268.5|2277.5|2271.5|2277.5|2271.5|2273.8|2267.8|44
1617027000000|2021-03-29 14:10:00|2277.3|2271.3|2277.8|2271.8|2278.5|2272.5|2274.5|2268.5|78
1617027300000|2021-03-29 14:15:00|2277.5|2271.5|2277.3|2271.3|2280.5|2274.5|2276.8|2270.8|49
1617027600000|2021-03-29 14:20:00|2277|2271|2276.5|2270.5|2277.8|2271.8|2275.3|2269.3|51
1617027900000|2021-03-29 14:25:00|2276.8|2270.8|2275.5|2269.5|2277|2271|2274.5|2268.5|44
1617028200000|2021-03-29 14:30:00|2275|2269|2276.3|2270.3|2276.5|2270.5|2274.8|2268.8|32
1617028500000|2021-03-29 14:35:00|2276|2270|2279.3|2273.3|2280.8|2274.8|2276|2270|69
1617028800000|2021-03-29 14:40:00|2279|2273|2279.8|2273.8|2280|2274|2278.8|2272.8|17
1617029100000|2021-03-29 14:45:00|2279.5|2273.5|2274.8|2268.8|2279.8|2273.8|2274|2268|36
1617029400000|2021-03-29 14:50:00|2274.5|2268.5|2273.3|2267.3|2274.8|2268.8|2272.5|2266.5|45
1617029700000|2021-03-29 14:55:00|2273|2267|2272.8|2266.8|2274.8|2268.8|2272.3|2266.3|68
1617030000000|2021-03-29 15:00:00|2273|2267|2276.5|2270.5|2276.8|2270.8|2272.5|2266.5|68
1617030300000|2021-03-29 15:05:00|2276.8|2270.8|2277.3|2271.3|2278.3|2272.3|2276.5|2270.5|52
1617030600000|2021-03-29 15:10:00|2277|2271|2276|2270|2277|2271|2274.3|2268.3|50
1617030900000|2021-03-29 15:15:00|2276.3|2270.3|2275.5|2269.5|2277|2271|2275|2269|46
1617031200000|2021-03-29 15:20:00|2275.8|2269.8|2273.5|2267.5|2276.5|2270.5|2272.3|2266.3|47
1617031500000|2021-03-29 15:25:00|2273.3|2267.3|2274.8|2268.8|2275|2269|2272|2266|26
1617031800000|2021-03-29 15:30:00|2274.5|2268.5|2269.3|2263.3|2274.5|2268.5|2266.8|2260.8|150
1617032100000|2021-03-29 15:35:00|2269.5|2263.5|2273|2267|2273.5|2267.5|2269.5|2263.5|60
1617032400000|2021-03-29 15:40:00|2272.8|2266.8|2273.8|2267.8|2275|2269|2272.8|2266.8|27
1617032700000|2021-03-29 15:45:00|2273.5|2267.5|2273.8|2267.8|2274.3|2268.3|2273.3|2267.3|20
1617033000000|2021-03-29 15:50:00|2273.5|2267.5|2273.5|2267.5|2274.3|2268.3|2273|2267|16
1617033300000|2021-03-29 15:55:00|2273.3|2267.3|2273.8|2267.8|2275.3|2269.3|2273|2267|22
1617033600000|2021-03-29 16:00:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.3|2267.3|3
1617033900000|2021-03-29 16:05:00|2273.8|2267.8|2273.8|2267.8|2275|2269|2273.8|2267.8|9
1617034500000|2021-03-29 16:15:00|2273|2267|2271.8|2265.8|2273|2267|2271.8|2265.8|7
1617034800000|2021-03-29 16:20:00|2272|2266|2271.3|2265.3|2272|2266|2271.3|2265.3|9
1617035100000|2021-03-29 16:25:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|4
1617035400000|2021-03-29 16:30:00|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|2
1617035700000|2021-03-29 16:35:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1617036000000|2021-03-29 16:40:00|2271.3|2265.3|2270.8|2264.8|2271.5|2265.5|2270.8|2264.8|6
1617036300000|2021-03-29 16:45:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|3
1617036600000|2021-03-29 16:50:00|2272|2266|2272|2266|2272.3|2266.3|2271.8|2265.8|7
1617036900000|2021-03-29 16:55:00|2272.3|2266.3|2273.1|2267.1|2273.1|2267.1|2271.9|2265.9|11
1617062400000|2021-03-30 00:00:00|2278.8|2272.8|2278.5|2272.5|2279.4|2273.4|2278.1|2272.1|9
1617063300000|2021-03-30 00:15:00|2278.6|2272.6|2279.1|2273.1|2279.3|2273.3|2278.4|2272.4|7
1617063600000|2021-03-30 00:20:00|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|3
1617063900000|2021-03-30 00:25:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1617064200000|2021-03-30 00:30:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1617064500000|2021-03-30 00:35:00|2279.8|2273.8|2279|2273|2279.8|2273.8|2278.8|2272.8|4
1617064800000|2021-03-30 00:40:00|2278.8|2272.8|2278.6|2272.6|2279|2273|2278.5|2272.5|7
1617065100000|2021-03-30 00:45:00|2278.5|2272.5|2276.3|2270.3|2278.5|2272.5|2276.3|2270.3|7
1617065400000|2021-03-30 00:50:00|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1617065700000|2021-03-30 00:55:00|2274.1|2268.1|2274.3|2268.3|2274.5|2268.5|2274|2268|5
1617066000000|2021-03-30 01:00:00|2274.8|2268.8|2270.1|2264.1|2277|2271|2270.1|2264.1|58
1617066300000|2021-03-30 01:05:00|2269.9|2263.9|2270.4|2264.4|2271.9|2265.9|2268.8|2262.8|44
1617066600000|2021-03-30 01:10:00|2270.5|2264.5|2271.9|2265.9|2272.5|2266.5|2270.5|2264.5|10
1617066900000|2021-03-30 01:15:00|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2270.5|2264.5|15
1617067200000|2021-03-30 01:20:00|2271.3|2265.3|2269.8|2263.8|2271.3|2265.3|2269.8|2263.8|12
1617067500000|2021-03-30 01:25:00|2267.8|2261.8|2266.5|2260.5|2267.8|2261.8|2266|2260|34
1617067800000|2021-03-30 01:30:00|2266.1|2260.1|2266.8|2260.8|2267.3|2261.3|2265.8|2259.8|28
1617068100000|2021-03-30 01:35:00|2267|2261|2267.8|2261.8|2268.4|2262.4|2267|2261|31
1617068400000|2021-03-30 01:40:00|2268|2262|2268.5|2262.5|2269.4|2263.4|2267.8|2261.8|23
1617068700000|2021-03-30 01:45:00|2268.4|2262.4|2269.8|2263.8|2270.5|2264.5|2268.4|2262.4|25
1617069000000|2021-03-30 01:50:00|2269.5|2263.5|2270.9|2264.9|2270.9|2264.9|2269.3|2263.3|19
1617069300000|2021-03-30 01:55:00|2271.1|2265.1|2270.5|2264.5|2271.4|2265.4|2270.5|2264.5|11
1617069600000|2021-03-30 02:00:00|2270.8|2264.8|2271.8|2265.8|2272|2266|2269|2263|25
1617069900000|2021-03-30 02:05:00|2272|2266|2267.8|2261.8|2272|2266|2267.8|2261.8|29
1617070200000|2021-03-30 02:10:00|2267.5|2261.5|2267.4|2261.4|2268.5|2262.5|2267.1|2261.1|23
1617070500000|2021-03-30 02:15:00|2267.6|2261.6|2269.3|2263.3|2269.8|2263.8|2267.6|2261.6|8
1617070800000|2021-03-30 02:20:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2269.5|2263.5|4
1617071100000|2021-03-30 02:25:00|2270.8|2264.8|2270.9|2264.9|2270.9|2264.9|2270.8|2264.8|2
1617071400000|2021-03-30 02:30:00|2271|2265|2269.8|2263.8|2271.5|2265.5|2267.5|2261.5|47
1617071700000|2021-03-30 02:35:00|2269.6|2263.6|2270.8|2264.8|2270.9|2264.9|2269.6|2263.6|15
1617072000000|2021-03-30 02:40:00|2270.9|2264.9|2269.5|2263.5|2271.3|2265.3|2269.5|2263.5|23
1617072300000|2021-03-30 02:45:00|2269.3|2263.3|2266|2260|2269.3|2263.3|2265.9|2259.9|51
1617072600000|2021-03-30 02:50:00|2265.9|2259.9|2266.8|2260.8|2266.8|2260.8|2265.9|2259.9|16
1617072900000|2021-03-30 02:55:00|2266.3|2260.3|2264.6|2258.6|2266.3|2260.3|2264.6|2258.6|23
1617073200000|2021-03-30 03:00:00|2263.9|2257.9|2265.6|2259.6|2266.8|2260.8|2263.6|2257.6|32
1617073500000|2021-03-30 03:05:00|2265.4|2259.4|2266|2260|2266.5|2260.5|2265.3|2259.3|23
1617073800000|2021-03-30 03:10:00|2266.3|2260.3|2265.3|2259.3|2266.5|2260.5|2264.9|2258.9|25
1617074100000|2021-03-30 03:15:00|2265.5|2259.5|2265.6|2259.6|2266.5|2260.5|2264.5|2258.5|40
1617074400000|2021-03-30 03:20:00|2265.5|2259.5|2266|2260|2266.3|2260.3|2264.4|2258.4|26
1617074700000|2021-03-30 03:25:00|2266.3|2260.3|2266|2260|2267.3|2261.3|2266|2260|17
1617075000000|2021-03-30 03:30:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1617076200000|2021-03-30 03:50:00|2266|2260|2266.3|2260.3|2266.4|2260.4|2266|2260|4
1617076500000|2021-03-30 03:55:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1617076800000|2021-03-30 04:00:00|2267|2261|2268.1|2262.1|2268.5|2262.5|2266.8|2260.8|9
1617077100000|2021-03-30 04:05:00|2268.4|2262.4|2268.6|2262.6|2268.6|2262.6|2268.4|2262.4|2
1617077400000|2021-03-30 04:10:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1617077700000|2021-03-30 04:15:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1617078000000|2021-03-30 04:20:00|2269.1|2263.1|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|3
1617078300000|2021-03-30 04:25:00|2269.3|2263.3|2268.9|2262.9|2269.3|2263.3|2268.9|2262.9|3
1617078600000|2021-03-30 04:30:00|2269|2263|2269.1|2263.1|2269.1|2263.1|2268.6|2262.6|5
1617078900000|2021-03-30 04:35:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1617079200000|2021-03-30 04:40:00|2269.8|2263.8|2270.5|2264.5|2270.5|2264.5|2269.8|2263.8|4
1617079500000|2021-03-30 04:45:00|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1617079800000|2021-03-30 04:50:00|2270.8|2264.8|2272|2266|2272|2266|2270.8|2264.8|8
1617080100000|2021-03-30 04:55:00|2271.9|2265.9|2272.4|2266.4|2272.4|2266.4|2270.9|2264.9|9
1617080400000|2021-03-30 05:00:00|2272.3|2266.3|2269.5|2263.5|2272.3|2266.3|2269.5|2263.5|10
1617080700000|2021-03-30 05:05:00|2269.4|2263.4|2269.4|2263.4|2269.8|2263.8|2269.4|2263.4|6
1617081000000|2021-03-30 05:10:00|2269|2263|2265.3|2259.3|2269|2263|2265.3|2259.3|16
1617081300000|2021-03-30 05:15:00|2265.5|2259.5|2266.1|2260.1|2266.1|2260.1|2264.9|2258.9|12
1617081600000|2021-03-30 05:20:00|2266.4|2260.4|2265.9|2259.9|2266.4|2260.4|2265.9|2259.9|9
1617081900000|2021-03-30 05:25:00|2265.4|2259.4|2262.9|2256.9|2265.4|2259.4|2262.9|2256.9|15
1617082200000|2021-03-30 05:30:00|2263|2257|2257.8|2251.8|2263|2257|2254|2248|69
1617082500000|2021-03-30 05:35:00|2258|2252|2257.9|2251.9|2258.8|2252.8|2256.3|2250.3|44
1617082800000|2021-03-30 05:40:00|2258.1|2252.1|2259.3|2253.3|2261.3|2255.3|2257|2251|42
1617083100000|2021-03-30 05:45:00|2258.8|2252.8|2263.9|2257.9|2264|2258|2258.8|2252.8|61
1617083400000|2021-03-30 05:50:00|2263.6|2257.6|2265.4|2259.4|2265.5|2259.5|2263.6|2257.6|24
1617083700000|2021-03-30 05:55:00|2265.3|2259.3|2263.8|2257.8|2265.4|2259.4|2263.8|2257.8|20
1617084000000|2021-03-30 06:00:00|2264|2258|2264.5|2258.5|2264.5|2258.5|2263.8|2257.8|22
1617084300000|2021-03-30 06:05:00|2264.3|2258.3|2266.4|2260.4|2267.1|2261.1|2263.5|2257.5|24
1617084600000|2021-03-30 06:10:00|2266.5|2260.5|2267|2261|2267|2261|2266.4|2260.4|7
1617084900000|2021-03-30 06:15:00|2267.3|2261.3|2267.1|2261.1|2268.5|2262.5|2267.1|2261.1|8
1617085200000|2021-03-30 06:20:00|2267.4|2261.4|2268.3|2262.3|2268.6|2262.6|2267.4|2261.4|20
1617085500000|2021-03-30 06:25:00|2268.1|2262.1|2267.4|2261.4|2268.1|2262.1|2266.3|2260.3|15
1617085800000|2021-03-30 06:30:00|2267.5|2261.5|2265.3|2259.3|2267.8|2261.8|2264|2258|40
1617086100000|2021-03-30 06:35:00|2264.6|2258.6|2266.3|2260.3|2268.5|2262.5|2264|2258|42
1617086400000|2021-03-30 06:40:00|2266|2260|2263.8|2257.8|2267.5|2261.5|2263.3|2257.3|60
1617086700000|2021-03-30 06:45:00|2263.5|2257.5|2264.3|2258.3|2264.5|2258.5|2262.3|2256.3|48
1617087000000|2021-03-30 06:50:00|2264.5|2258.5|2262.3|2256.3|2265.9|2259.9|2262.3|2256.3|29
1617087300000|2021-03-30 06:55:00|2262.1|2256.1|2264|2258|2264.3|2258.3|2261|2255|41
1617087600000|2021-03-30 07:00:00|2263.8|2257.8|2263.3|2257.3|2264.5|2258.5|2261.3|2255.3|44
1617087900000|2021-03-30 07:05:00|2263.5|2257.5|2266.3|2260.3|2267.5|2261.5|2263.5|2257.5|41
1617088200000|2021-03-30 07:10:00|2266|2260|2266.5|2260.5|2267.3|2261.3|2266|2260|19
1617088500000|2021-03-30 07:15:00|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|6
1617088800000|2021-03-30 07:20:00|2265.5|2259.5|2265.8|2259.8|2266.8|2260.8|2263.5|2257.5|25
1617089100000|2021-03-30 07:25:00|2264.8|2258.8|2264.8|2258.8|2265.5|2259.5|2263.5|2257.5|27
1617089400000|2021-03-30 07:30:00|2264.5|2258.5|2266|2260|2266|2260|2263.3|2257.3|22
1617089700000|2021-03-30 07:35:00|2265.8|2259.8|2265.8|2259.8|2266.3|2260.3|2263.8|2257.8|25
1617090000000|2021-03-30 07:40:00|2265.3|2259.3|2263.5|2257.5|2266|2260|2263.5|2257.5|9
1617090300000|2021-03-30 07:45:00|2263.3|2257.3|2266.5|2260.5|2266.8|2260.8|2263.3|2257.3|23
1617090600000|2021-03-30 07:50:00|2266.3|2260.3|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|6
1617090900000|2021-03-30 07:55:00|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2264.5|2258.5|13
1617091200000|2021-03-30 08:00:00|2266|2260|2266.8|2260.8|2268|2262|2265.3|2259.3|34
1617091500000|2021-03-30 08:05:00|2267.3|2261.3|2266.3|2260.3|2267.5|2261.5|2266.3|2260.3|17
1617091800000|2021-03-30 08:10:00|2266|2260|2265|2259|2267|2261|2265|2259|11
1617092100000|2021-03-30 08:15:00|2264.3|2258.3|2263.8|2257.8|2265.3|2259.3|2262.8|2256.8|34
1617092400000|2021-03-30 08:20:00|2263.5|2257.5|2264.8|2258.8|2265.3|2259.3|2263.5|2257.5|17
1617092700000|2021-03-30 08:25:00|2265.3|2259.3|2267.5|2261.5|2267.5|2261.5|2265.3|2259.3|18
1617093000000|2021-03-30 08:30:00|2267.3|2261.3|2270.3|2264.3|2271|2265|2267.3|2261.3|23
1617093300000|2021-03-30 08:35:00|2270.5|2264.5|2268.8|2262.8|2271|2265|2268.3|2262.3|28
1617093600000|2021-03-30 08:40:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2267|2261|14
1617093900000|2021-03-30 08:45:00|2268.3|2262.3|2268|2262|2269.5|2263.5|2267.5|2261.5|21
1617094200000|2021-03-30 08:50:00|2267.5|2261.5|2266.8|2260.8|2267.5|2261.5|2266.3|2260.3|9
1617094500000|2021-03-30 08:55:00|2266.5|2260.5|2263|2257|2266.8|2260.8|2263|2257|28
1617094800000|2021-03-30 09:00:00|2263.3|2257.3|2262.3|2256.3|2263.5|2257.5|2261.5|2255.5|7
1617095100000|2021-03-30 09:05:00|2262.5|2256.5|2263.3|2257.3|2265.5|2259.5|2262.5|2256.5|26
1617095400000|2021-03-30 09:10:00|2263|2257|2262.3|2256.3|2263|2257|2261.5|2255.5|20
1617095700000|2021-03-30 09:15:00|2262|2256|2260.3|2254.3|2262|2256|2260.3|2254.3|20
1617096000000|2021-03-30 09:20:00|2260.5|2254.5|2260|2254|2261.5|2255.5|2260|2254|12
1617096300000|2021-03-30 09:25:00|2260.8|2254.8|2260.3|2254.3|2261.3|2255.3|2260.3|2254.3|14
1617096600000|2021-03-30 09:30:00|2259.8|2253.8|2259.8|2253.8|2260.5|2254.5|2259.8|2253.8|8
1617096900000|2021-03-30 09:35:00|2260|2254|2260|2254|2260.3|2254.3|2259.8|2253.8|5
1617097200000|2021-03-30 09:40:00|2259.8|2253.8|2260.8|2254.8|2260.8|2254.8|2259.5|2253.5|11
1617097500000|2021-03-30 09:45:00|2260.5|2254.5|2259.3|2253.3|2260.5|2254.5|2259.3|2253.3|5
1617097800000|2021-03-30 09:50:00|2259.5|2253.5|2257.8|2251.8|2259.8|2253.8|2257.8|2251.8|10
1617098100000|2021-03-30 09:55:00|2258|2252|2257|2251|2258|2252|2256.5|2250.5|13
1617098400000|2021-03-30 10:00:00|2256.8|2250.8|2255.8|2249.8|2257.3|2251.3|2253.5|2247.5|34
1617098700000|2021-03-30 10:05:00|2256.3|2250.3|2256.8|2250.8|2258|2252|2256.3|2250.3|11
1617099000000|2021-03-30 10:10:00|2257|2251|2258|2252|2258.3|2252.3|2257|2251|7
1617099300000|2021-03-30 10:15:00|2257.8|2251.8|2258.3|2252.3|2258.3|2252.3|2256.8|2250.8|13
1617099600000|2021-03-30 10:20:00|2258|2252|2259.3|2253.3|2260|2254|2258|2252|9
1617099900000|2021-03-30 10:25:00|2258.5|2252.5|2258.8|2252.8|2259.5|2253.5|2257.8|2251.8|24
1617100200000|2021-03-30 10:30:00|2259|2253|2257.8|2251.8|2259.5|2253.5|2257.3|2251.3|29
1617100500000|2021-03-30 10:35:00|2257.5|2251.5|2258.3|2252.3|2259.5|2253.5|2257.3|2251.3|13
1617100800000|2021-03-30 10:40:00|2258|2252|2257|2251|2258|2252|2256.3|2250.3|19
1617101100000|2021-03-30 10:45:00|2256.8|2250.8|2255.5|2249.5|2258.3|2252.3|2255.3|2249.3|17
1617101400000|2021-03-30 10:50:00|2255.3|2249.3|2254.5|2248.5|2256.5|2250.5|2254.5|2248.5|24
1617101700000|2021-03-30 10:55:00|2254.3|2248.3|2251.8|2245.8|2255.5|2249.5|2251.5|2245.5|21
1617102000000|2021-03-30 11:00:00|2252|2246|2252.5|2246.5|2254.5|2248.5|2252|2246|12
1617102300000|2021-03-30 11:05:00|2252.3|2246.3|2253|2247|2253|2247|2252.3|2246.3|3
1617102600000|2021-03-30 11:10:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|5
1617102900000|2021-03-30 11:15:00|2252.5|2246.5|2250.8|2244.8|2252.5|2246.5|2250.8|2244.8|12
1617103200000|2021-03-30 11:20:00|2251|2245|2252|2246|2252.3|2246.3|2250.8|2244.8|11
1617103500000|2021-03-30 11:25:00|2251.8|2245.8|2251.3|2245.3|2252|2246|2250.8|2244.8|19
1617103800000|2021-03-30 11:30:00|2251.5|2245.5|2250.8|2244.8|2251.5|2245.5|2250.8|2244.8|6
1617104100000|2021-03-30 11:35:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2250.3|2244.3|9
1617104400000|2021-03-30 11:40:00|2250|2244|2250|2244|2251|2245|2249.3|2243.3|19
1617104700000|2021-03-30 11:45:00|2249.8|2243.8|2248.3|2242.3|2250.8|2244.8|2246.8|2240.8|29
1617105000000|2021-03-30 11:50:00|2248.5|2242.5|2249.8|2243.8|2250|2244|2248.3|2242.3|21
1617105300000|2021-03-30 11:55:00|2249.5|2243.5|2247.3|2241.3|2250.5|2244.5|2247.3|2241.3|50
1617105600000|2021-03-30 12:00:00|2247.5|2241.5|2248|2242|2249.5|2243.5|2247.3|2241.3|51
1617105900000|2021-03-30 12:05:00|2248.3|2242.3|2249.3|2243.3|2250|2244|2248|2242|38
1617106200000|2021-03-30 12:10:00|2249|2243|2247|2241|2249.8|2243.8|2246.8|2240.8|47
1617106500000|2021-03-30 12:15:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2244.8|2238.8|47
1617106800000|2021-03-30 12:20:00|2247.8|2241.8|2249.8|2243.8|2250|2244|2246.5|2240.5|58
1617107100000|2021-03-30 12:25:00|2249.5|2243.5|2249|2243|2250.3|2244.3|2248.5|2242.5|29
1617107400000|2021-03-30 12:30:00|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2247|2241|10
1617107700000|2021-03-30 12:35:00|2248|2242|2247.8|2241.8|2249.3|2243.3|2247.3|2241.3|39
1617108000000|2021-03-30 12:40:00|2248|2242|2247.5|2241.5|2248.3|2242.3|2247|2241|25
1617108300000|2021-03-30 12:45:00|2247.3|2241.3|2248.8|2242.8|2249.3|2243.3|2247.3|2241.3|19
1617108600000|2021-03-30 12:50:00|2248.5|2242.5|2248.5|2242.5|2248.8|2242.8|2248|2242|14
1617108900000|2021-03-30 12:55:00|2248.3|2242.3|2248|2242|2248.3|2242.3|2247.8|2241.8|10
1617109200000|2021-03-30 13:00:00|2247.8|2241.8|2245.3|2239.3|2248.8|2242.8|2241.8|2235.8|100
1617109500000|2021-03-30 13:05:00|2245|2239|2248.8|2242.8|2248.8|2242.8|2244.8|2238.8|47
1617109800000|2021-03-30 13:10:00|2248.5|2242.5|2248.3|2242.3|2249.5|2243.5|2247.8|2241.8|33
1617110100000|2021-03-30 13:15:00|2248|2242|2247|2241|2248.5|2242.5|2246|2240|33
1617110400000|2021-03-30 13:20:00|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2246|2240|22
1617110700000|2021-03-30 13:25:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|16
1617111000000|2021-03-30 13:30:00|2247.3|2241.3|2246.5|2240.5|2247.8|2241.8|2244.5|2238.5|42
1617111300000|2021-03-30 13:35:00|2246.3|2240.3|2245.3|2239.3|2246.5|2240.5|2245|2239|34
1617111600000|2021-03-30 13:40:00|2245|2239|2245.3|2239.3|2245.8|2239.8|2242.3|2236.3|35
1617111900000|2021-03-30 13:45:00|2245|2239|2247|2241|2247|2241|2244.5|2238.5|55
1617112200000|2021-03-30 13:50:00|2247.8|2241.8|2244|2238|2247.8|2241.8|2243|2237|29
1617112500000|2021-03-30 13:55:00|2244.3|2238.3|2244.3|2238.3|2245.5|2239.5|2242.8|2236.8|38
1617112800000|2021-03-30 14:00:00|2244|2238|2242.8|2236.8|2244|2238|2241.8|2235.8|24
1617113100000|2021-03-30 14:05:00|2242.5|2236.5|2242.5|2236.5|2243.3|2237.3|2242.3|2236.3|35
1617113400000|2021-03-30 14:10:00|2242.3|2236.3|2244.3|2238.3|2244.8|2238.8|2241|2235|44
1617113700000|2021-03-30 14:15:00|2244|2238|2244.3|2238.3|2244.3|2238.3|2243|2237|36
1617114000000|2021-03-30 14:20:00|2244|2238|2244.5|2238.5|2244.5|2238.5|2243.3|2237.3|19
1617114300000|2021-03-30 14:25:00|2244.3|2238.3|2247.5|2241.5|2247.5|2241.5|2242.8|2236.8|31
1617114600000|2021-03-30 14:30:00|2247.3|2241.3|2247.5|2241.5|2249.5|2243.5|2246.3|2240.3|68
1617114900000|2021-03-30 14:35:00|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2245.3|2239.3|31
1617115200000|2021-03-30 14:40:00|2247.5|2241.5|2250.3|2244.3|2250.5|2244.5|2247.3|2241.3|48
1617115500000|2021-03-30 14:45:00|2250.5|2244.5|2248.3|2242.3|2250.5|2244.5|2247.3|2241.3|38
1617115800000|2021-03-30 14:50:00|2248.5|2242.5|2247.3|2241.3|2249.5|2243.5|2247|2241|38
1617116100000|2021-03-30 14:55:00|2247|2241|2247|2241|2247.8|2241.8|2245.5|2239.5|51
1617116400000|2021-03-30 15:00:00|2246.8|2240.8|2248.5|2242.5|2248.8|2242.8|2246|2240|43
1617116700000|2021-03-30 15:05:00|2248.8|2242.8|2247.8|2241.8|2248.8|2242.8|2247.3|2241.3|24
1617117000000|2021-03-30 15:10:00|2247.5|2241.5|2246.3|2240.3|2247.8|2241.8|2245.8|2239.8|28
1617117300000|2021-03-30 15:15:00|2246.8|2240.8|2245.5|2239.5|2247|2241|2245.5|2239.5|16
1617117600000|2021-03-30 15:20:00|2244.8|2238.8|2242|2236|2244.8|2238.8|2242|2236|49
1617117900000|2021-03-30 15:25:00|2241.5|2235.5|2239.8|2233.8|2242.3|2236.3|2238.5|2232.5|69
1617118200000|2021-03-30 15:30:00|2239|2233|2232.3|2226.3|2239|2233|2230.3|2224.3|111
1617118500000|2021-03-30 15:35:00|2232.5|2226.5|2231.3|2225.3|2233|2227|2230.5|2224.5|47
1617118800000|2021-03-30 15:40:00|2231.5|2225.5|2232.8|2226.8|2233.3|2227.3|2231.3|2225.3|27
1617119100000|2021-03-30 15:45:00|2233|2227|2233.5|2227.5|2233.8|2227.8|2232.3|2226.3|15
1617119400000|2021-03-30 15:50:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2232.5|2226.5|14
1617119700000|2021-03-30 15:55:00|2233.8|2227.8|2233.8|2227.8|2234.5|2228.5|2233.5|2227.5|16
1617120000000|2021-03-30 16:00:00|2234|2228|2235|2229|2235|2229|2232.8|2226.8|9
1617120300000|2021-03-30 16:05:00|2235.8|2229.8|2234.8|2228.8|2236.3|2230.3|2234.5|2228.5|9
1617120600000|2021-03-30 16:10:00|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1617120900000|2021-03-30 16:15:00|2234.5|2228.5|2233.8|2227.8|2234.5|2228.5|2233.8|2227.8|6
1617121200000|2021-03-30 16:20:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|5
1617121500000|2021-03-30 16:25:00|2234|2228|2234.3|2228.3|2234.5|2228.5|2233.8|2227.8|10
1617121800000|2021-03-30 16:30:00|2234|2228|2233.8|2227.8|2234.3|2228.3|2233.5|2227.5|11
1617122100000|2021-03-30 16:35:00|2234|2228|2233.5|2227.5|2234|2228|2233.3|2227.3|12
1617122400000|2021-03-30 16:40:00|2233.8|2227.8|2232.8|2226.8|2234.3|2228.3|2232.8|2226.8|12
1617122700000|2021-03-30 16:45:00|2232.3|2226.3|2232.8|2226.8|2232.8|2226.8|2232|2226|5
1617123000000|2021-03-30 16:50:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1617123300000|2021-03-30 16:55:00|2232.6|2226.6|2232.9|2226.9|2232.9|2226.9|2232.4|2226.4|8
1617148800000|2021-03-31 00:00:00|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1617149100000|2021-03-31 00:05:00|2232.9|2226.9|2233.3|2227.3|2233.5|2227.5|2232.9|2226.9|6
1617149400000|2021-03-31 00:10:00|2234.5|2228.5|2234|2228|2234.5|2228.5|2234|2228|4
1617149700000|2021-03-31 00:15:00|2234.1|2228.1|2233.5|2227.5|2234.3|2228.3|2232.5|2226.5|11
1617150000000|2021-03-31 00:20:00|2234.3|2228.3|2235.5|2229.5|2235.9|2229.9|2234.3|2228.3|12
1617150300000|2021-03-31 00:25:00|2235.6|2229.6|2236.9|2230.9|2237.8|2231.8|2235.6|2229.6|14
1617150600000|2021-03-31 00:30:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1617150900000|2021-03-31 00:35:00|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|4
1617151200000|2021-03-31 00:40:00|2237.8|2231.8|2239.1|2233.1|2239.1|2233.1|2237.8|2231.8|9
1617151500000|2021-03-31 00:45:00|2238.9|2232.9|2238.9|2232.9|2239.4|2233.4|2238.9|2232.9|7
1617151800000|2021-03-31 00:50:00|2238.8|2232.8|2238.6|2232.6|2238.8|2232.8|2238.6|2232.6|2
1617152100000|2021-03-31 00:55:00|2238.4|2232.4|2237.8|2231.8|2238.4|2232.4|2237.6|2231.6|6
1617152400000|2021-03-31 01:00:00|2237.9|2231.9|2233.5|2227.5|2239.5|2233.5|2232.8|2226.8|80
1617152700000|2021-03-31 01:05:00|2234.5|2228.5|2237.3|2231.3|2237.3|2231.3|2233.8|2227.8|37
1617153000000|2021-03-31 01:10:00|2237|2231|2237.8|2231.8|2237.9|2231.9|2236.8|2230.8|20
1617153300000|2021-03-31 01:15:00|2237.6|2231.6|2238.8|2232.8|2239|2233|2237.6|2231.6|18
1617153600000|2021-03-31 01:20:00|2238.5|2232.5|2237.6|2231.6|2238.5|2232.5|2237|2231|29
1617153900000|2021-03-31 01:25:00|2237.3|2231.3|2233.6|2227.6|2237.3|2231.3|2233.6|2227.6|24
1617154200000|2021-03-31 01:30:00|2233.5|2227.5|2231.4|2225.4|2234.5|2228.5|2231|2225|60
1617154500000|2021-03-31 01:35:00|2231.1|2225.1|2230.9|2224.9|2232|2226|2230.8|2224.8|31
1617154800000|2021-03-31 01:40:00|2230.8|2224.8|2230.9|2224.9|2232|2226|2230.8|2224.8|15
1617155100000|2021-03-31 01:45:00|2230.6|2224.6|2230.6|2224.6|2231.4|2225.4|2229.8|2223.8|69
1617155400000|2021-03-31 01:50:00|2230.9|2224.9|2232.1|2226.1|2232.8|2226.8|2230.9|2224.9|38
1617155700000|2021-03-31 01:55:00|2232.5|2226.5|2231.4|2225.4|2233.9|2227.9|2231.4|2225.4|33
1617156000000|2021-03-31 02:00:00|2231.5|2225.5|2231.4|2225.4|2231.8|2225.8|2230|2224|31
1617156300000|2021-03-31 02:05:00|2231.6|2225.6|2231.8|2225.8|2232.8|2226.8|2231|2225|28
1617156600000|2021-03-31 02:10:00|2232.1|2226.1|2231.1|2225.1|2232.8|2226.8|2230.8|2224.8|37
1617156900000|2021-03-31 02:15:00|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2230.9|2224.9|10
1617157200000|2021-03-31 02:20:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2230.5|2224.5|14
1617157500000|2021-03-31 02:25:00|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2230.9|2224.9|9
1617157800000|2021-03-31 02:30:00|2231.8|2225.8|2232.9|2226.9|2233.6|2227.6|2231.6|2225.6|45
1617158100000|2021-03-31 02:35:00|2232.8|2226.8|2233.3|2227.3|2233.3|2227.3|2232.5|2226.5|14
1617158400000|2021-03-31 02:40:00|2233|2227|2232.4|2226.4|2233.3|2227.3|2232|2226|14
1617158700000|2021-03-31 02:45:00|2232.5|2226.5|2233|2227|2233.1|2227.1|2232.3|2226.3|14
1617159000000|2021-03-31 02:50:00|2233.6|2227.6|2231.9|2225.9|2233.6|2227.6|2231.6|2225.6|10
1617159300000|2021-03-31 02:55:00|2232|2226|2233.5|2227.5|2233.9|2227.9|2232|2226|17
1617159600000|2021-03-31 03:00:00|2233.4|2227.4|2234.5|2228.5|2234.5|2228.5|2232.4|2226.4|17
1617159900000|2021-03-31 03:05:00|2234.6|2228.6|2236.3|2230.3|2236.6|2230.6|2234.6|2228.6|11
1617160200000|2021-03-31 03:10:00|2236.4|2230.4|2236|2230|2236.4|2230.4|2235.5|2229.5|12
1617160500000|2021-03-31 03:15:00|2236.1|2230.1|2236.4|2230.4|2236.5|2230.5|2236|2230|10
1617160800000|2021-03-31 03:20:00|2236.6|2230.6|2235.4|2229.4|2236.8|2230.8|2234.8|2228.8|13
1617161100000|2021-03-31 03:25:00|2235.6|2229.6|2237.9|2231.9|2238.3|2232.3|2235.6|2229.6|21
1617161400000|2021-03-31 03:30:00|2238|2232|2237.9|2231.9|2238.3|2232.3|2237.9|2231.9|3
1617162000000|2021-03-31 03:40:00|2238|2232|2239.4|2233.4|2239.4|2233.4|2238|2232|8
1617162300000|2021-03-31 03:45:00|2239.3|2233.3|2238.5|2232.5|2239.3|2233.3|2238.5|2232.5|5
1617162600000|2021-03-31 03:50:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1617163200000|2021-03-31 04:00:00|2239.3|2233.3|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|3
1617163500000|2021-03-31 04:05:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1617164400000|2021-03-31 04:20:00|2239|2233|2238.3|2232.3|2239.3|2233.3|2238.3|2232.3|5
1617165000000|2021-03-31 04:30:00|2238.5|2232.5|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|4
1617165900000|2021-03-31 04:45:00|2238|2232|2237.9|2231.9|2238|2232|2237.9|2231.9|2
1617166800000|2021-03-31 05:00:00|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1617167700000|2021-03-31 05:15:00|2237.6|2231.6|2236|2230|2237.8|2231.8|2236|2230|5
1617168000000|2021-03-31 05:20:00|2236.3|2230.3|2234.5|2228.5|2236.5|2230.5|2233.1|2227.1|25
1617168300000|2021-03-31 05:25:00|2234.6|2228.6|2233.5|2227.5|2234.6|2228.6|2232.5|2226.5|17
1617168600000|2021-03-31 05:30:00|2233.3|2227.3|2236|2230|2236.9|2230.9|2233.3|2227.3|31
1617168900000|2021-03-31 05:35:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2233.9|2227.9|32
1617169200000|2021-03-31 05:40:00|2235.6|2229.6|2236|2230|2237.3|2231.3|2235.4|2229.4|32
1617169500000|2021-03-31 05:45:00|2236.1|2230.1|2238|2232|2238.3|2232.3|2235.9|2229.9|21
1617169800000|2021-03-31 05:50:00|2237.8|2231.8|2235.1|2229.1|2237.8|2231.8|2235.1|2229.1|52
1617170100000|2021-03-31 05:55:00|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2232.8|2226.8|16
1617170400000|2021-03-31 06:00:00|2234.4|2228.4|2233.4|2227.4|2234.6|2228.6|2233.3|2227.3|22
1617170700000|2021-03-31 06:05:00|2233.5|2227.5|2234|2228|2234.4|2228.4|2233.4|2227.4|33
1617171000000|2021-03-31 06:10:00|2233.3|2227.3|2231.1|2225.1|2233.6|2227.6|2230.9|2224.9|29
1617171300000|2021-03-31 06:15:00|2230.9|2224.9|2233.4|2227.4|2233.4|2227.4|2230.9|2224.9|42
1617171600000|2021-03-31 06:20:00|2233.3|2227.3|2233.8|2227.8|2234.5|2228.5|2232.8|2226.8|23
1617171900000|2021-03-31 06:25:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2232.5|2226.5|22
1617172200000|2021-03-31 06:30:00|2234|2228|2234.1|2228.1|2234.9|2228.9|2233|2227|42
1617172500000|2021-03-31 06:35:00|2234.4|2228.4|2234.3|2228.3|2235.5|2229.5|2233.5|2227.5|54
1617172800000|2021-03-31 06:40:00|2234.5|2228.5|2234.6|2228.6|2235.5|2229.5|2233.6|2227.6|32
1617173100000|2021-03-31 06:45:00|2234.9|2228.9|2235|2229|2235.6|2229.6|2233.9|2227.9|34
1617173400000|2021-03-31 06:50:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|32
1617173700000|2021-03-31 06:55:00|2233.3|2227.3|2230.3|2224.3|2235.3|2229.3|2229.8|2223.8|53
1617174000000|2021-03-31 07:00:00|2230.5|2224.5|2231.8|2225.8|2233.8|2227.8|2230.3|2224.3|52
1617174300000|2021-03-31 07:05:00|2232|2226|2230.8|2224.8|2232|2226|2230|2224|20
1617174600000|2021-03-31 07:10:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2229.8|2223.8|15
1617174900000|2021-03-31 07:15:00|2231|2225|2232.3|2226.3|2232.8|2226.8|2231|2225|17
1617175200000|2021-03-31 07:20:00|2232.5|2226.5|2234.8|2228.8|2235.8|2229.8|2232.5|2226.5|41
1617175500000|2021-03-31 07:25:00|2235|2229|2235.5|2229.5|2237|2231|2234.8|2228.8|55
1617175800000|2021-03-31 07:30:00|2235.8|2229.8|2236.5|2230.5|2237.3|2231.3|2235.8|2229.8|19
1617176100000|2021-03-31 07:35:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236|2230|15
1617176400000|2021-03-31 07:40:00|2236.3|2230.3|2236.3|2230.3|2236.8|2230.8|2236|2230|11
1617176700000|2021-03-31 07:45:00|2236.8|2230.8|2237|2231|2238|2232|2236.8|2230.8|13
1617177000000|2021-03-31 07:50:00|2237.3|2231.3|2236.3|2230.3|2237.3|2231.3|2236.3|2230.3|9
1617177300000|2021-03-31 07:55:00|2236.5|2230.5|2236.5|2230.5|2237.3|2231.3|2236.5|2230.5|7
1617177600000|2021-03-31 08:00:00|2236.8|2230.8|2233.5|2227.5|2236.8|2230.8|2232.5|2226.5|42
1617177900000|2021-03-31 08:05:00|2234.3|2228.3|2235|2229|2236|2230|2234.3|2228.3|33
1617178200000|2021-03-31 08:10:00|2234.5|2228.5|2235|2229|2235.3|2229.3|2234.5|2228.5|25
1617178500000|2021-03-31 08:15:00|2234.8|2228.8|2235|2229|2235.3|2229.3|2234.5|2228.5|21
1617178800000|2021-03-31 08:20:00|2234.8|2228.8|2235|2229|2235|2229|2234.5|2228.5|11
1617179100000|2021-03-31 08:25:00|2235.8|2229.8|2234.8|2228.8|2236|2230|2234.5|2228.5|25
1617179400000|2021-03-31 08:30:00|2234|2228|2236|2230|2236.3|2230.3|2234|2228|21
1617179700000|2021-03-31 08:35:00|2236.5|2230.5|2237.3|2231.3|2237.5|2231.5|2235.5|2229.5|25
1617180000000|2021-03-31 08:40:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|7
1617180300000|2021-03-31 08:45:00|2237.3|2231.3|2237.5|2231.5|2238.3|2232.3|2236.5|2230.5|13
1617180600000|2021-03-31 08:50:00|2237.8|2231.8|2237.5|2231.5|2238.3|2232.3|2237.3|2231.3|7
1617180900000|2021-03-31 08:55:00|2237.3|2231.3|2236.5|2230.5|2238|2232|2236.3|2230.3|17
1617181200000|2021-03-31 09:00:00|2236.8|2230.8|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|13
1617181500000|2021-03-31 09:05:00|2237.3|2231.3|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|11
1617181800000|2021-03-31 09:10:00|2236.8|2230.8|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|7
1617182100000|2021-03-31 09:15:00|2237|2231|2237|2231|2237.3|2231.3|2236.8|2230.8|4
1617182400000|2021-03-31 09:20:00|2237.3|2231.3|2237.3|2231.3|2237.5|2231.5|2236.3|2230.3|9
1617182700000|2021-03-31 09:25:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2235.3|2229.3|11
1617183000000|2021-03-31 09:30:00|2236|2230|2235.8|2229.8|2236|2230|2235.3|2229.3|9
1617183300000|2021-03-31 09:35:00|2236|2230|2236|2230|2236.5|2230.5|2235.5|2229.5|9
1617183600000|2021-03-31 09:40:00|2236.3|2230.3|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|16
1617183900000|2021-03-31 09:45:00|2236|2230|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|5
1617184200000|2021-03-31 09:50:00|2236.3|2230.3|2235.5|2229.5|2236.8|2230.8|2235.5|2229.5|11
1617184500000|2021-03-31 09:55:00|2235.8|2229.8|2235.5|2229.5|2235.8|2229.8|2235.5|2229.5|4
1617184800000|2021-03-31 10:00:00|2235.8|2229.8|2236|2230|2236.3|2230.3|2235.5|2229.5|10
1617185100000|2021-03-31 10:05:00|2236.3|2230.3|2236.5|2230.5|2236.8|2230.8|2236.3|2230.3|3
1617185400000|2021-03-31 10:10:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2236.3|2230.3|10
1617185700000|2021-03-31 10:15:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.5|2230.5|5
1617186000000|2021-03-31 10:20:00|2236.5|2230.5|2236.3|2230.3|2236.8|2230.8|2236|2230|10
1617186300000|2021-03-31 10:25:00|2236.5|2230.5|2236|2230|2237|2231|2236|2230|10
1617186600000|2021-03-31 10:30:00|2235.8|2229.8|2236.3|2230.3|2236.8|2230.8|2235.8|2229.8|9
1617186900000|2021-03-31 10:35:00|2236.5|2230.5|2236.5|2230.5|2236.8|2230.8|2235.8|2229.8|11
1617187200000|2021-03-31 10:40:00|2236.8|2230.8|2237.5|2231.5|2237.5|2231.5|2236.8|2230.8|8
1617187500000|2021-03-31 10:45:00|2237.8|2231.8|2236.5|2230.5|2237.8|2231.8|2236.3|2230.3|8
1617187800000|2021-03-31 10:50:00|2237|2231|2237.3|2231.3|2238|2232|2237|2231|9
1617188100000|2021-03-31 10:55:00|2237.5|2231.5|2236.8|2230.8|2237.8|2231.8|2236.8|2230.8|7
1617188400000|2021-03-31 11:00:00|2237|2231|2237.5|2231.5|2238|2232|2236.5|2230.5|18
1617188700000|2021-03-31 11:05:00|2237.3|2231.3|2237.8|2231.8|2238|2232|2236.8|2230.8|17
1617189000000|2021-03-31 11:10:00|2237.5|2231.5|2237.5|2231.5|2237.8|2231.8|2237.3|2231.3|5
1617189300000|2021-03-31 11:15:00|2237.8|2231.8|2239.5|2233.5|2240|2234|2236.3|2230.3|22
1617189600000|2021-03-31 11:20:00|2239.3|2233.3|2237|2231|2239.3|2233.3|2235.3|2229.3|28
1617189900000|2021-03-31 11:25:00|2237.3|2231.3|2236.8|2230.8|2238.3|2232.3|2236.8|2230.8|25
1617190200000|2021-03-31 11:30:00|2237|2231|2238.3|2232.3|2238.3|2232.3|2236.5|2230.5|14
1617190500000|2021-03-31 11:35:00|2238.5|2232.5|2236.8|2230.8|2238.8|2232.8|2236.8|2230.8|14
1617190800000|2021-03-31 11:40:00|2236.5|2230.5|2235|2229|2237.8|2231.8|2234|2228|26
1617191100000|2021-03-31 11:45:00|2235.3|2229.3|2234.8|2228.8|2236.3|2230.3|2234|2228|26
1617191400000|2021-03-31 11:50:00|2235|2229|2236.5|2230.5|2237.5|2231.5|2234.8|2228.8|40
1617191700000|2021-03-31 11:55:00|2236.3|2230.3|2237.8|2231.8|2239.5|2233.5|2235.8|2229.8|76
1617192000000|2021-03-31 12:00:00|2238|2232|2239.8|2233.8|2241.3|2235.3|2237.3|2231.3|40
1617192300000|2021-03-31 12:05:00|2240|2234|2237.3|2231.3|2241.3|2235.3|2237|2231|49
1617192600000|2021-03-31 12:10:00|2237|2231|2237.3|2231.3|2238.8|2232.8|2237|2231|33
1617192900000|2021-03-31 12:15:00|2237.5|2231.5|2238|2232|2238.8|2232.8|2237.3|2231.3|37
1617193200000|2021-03-31 12:20:00|2237.8|2231.8|2236.3|2230.3|2238.8|2232.8|2236|2230|30
1617193500000|2021-03-31 12:25:00|2236|2230|2236.5|2230.5|2236.8|2230.8|2235.5|2229.5|29
1617193800000|2021-03-31 12:30:00|2236.3|2230.3|2235.8|2229.8|2236.8|2230.8|2235.8|2229.8|10
1617194100000|2021-03-31 12:35:00|2236|2230|2236|2230|2236.8|2230.8|2235.8|2229.8|22
1617194400000|2021-03-31 12:40:00|2235.8|2229.8|2236.8|2230.8|2236.8|2230.8|2235.5|2229.5|24
1617194700000|2021-03-31 12:45:00|2236.5|2230.5|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|14
1617195000000|2021-03-31 12:50:00|2237.5|2231.5|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|17
1617195300000|2021-03-31 12:55:00|2236.8|2230.8|2236.3|2230.3|2237|2231|2236.3|2230.3|10
1617195600000|2021-03-31 13:00:00|2236.5|2230.5|2237.3|2231.3|2238.8|2232.8|2236.3|2230.3|58
1617195900000|2021-03-31 13:05:00|2237.5|2231.5|2237|2231|2237.8|2231.8|2236.5|2230.5|29
1617196200000|2021-03-31 13:10:00|2236.8|2230.8|2231.5|2225.5|2236.8|2230.8|2230.3|2224.3|46
1617196500000|2021-03-31 13:15:00|2231.8|2225.8|2225|2219|2231.8|2225.8|2224.3|2218.3|73
1617196800000|2021-03-31 13:20:00|2225.3|2219.3|2224|2218|2227.8|2221.8|2224|2218|36
1617197100000|2021-03-31 13:25:00|2223.8|2217.8|2225.5|2219.5|2225.5|2219.5|2223.5|2217.5|42
1617197400000|2021-03-31 13:30:00|2225.8|2219.8|2224.5|2218.5|2228|2222|2224.5|2218.5|66
1617197700000|2021-03-31 13:35:00|2224.8|2218.8|2223.5|2217.5|2225|2219|2223|2217|40
1617198000000|2021-03-31 13:40:00|2223.8|2217.8|2221.8|2215.8|2226.5|2220.5|2221.8|2215.8|113
1617198300000|2021-03-31 13:45:00|2221.5|2215.5|2220.8|2214.8|2223|2217|2219.3|2213.3|38
1617198600000|2021-03-31 13:50:00|2220.5|2214.5|2216|2210|2220.8|2214.8|2215.8|2209.8|83
1617198900000|2021-03-31 13:55:00|2216.3|2210.3|2218.3|2212.3|2220|2214|2215.8|2209.8|76
1617199200000|2021-03-31 14:00:00|2219|2213|2218.5|2212.5|2222.5|2216.5|2217.8|2211.8|72
1617199500000|2021-03-31 14:05:00|2218.8|2212.8|2217.3|2211.3|2218.8|2212.8|2216.3|2210.3|40
1617199800000|2021-03-31 14:10:00|2217.5|2211.5|2215.3|2209.3|2217.8|2211.8|2214.3|2208.3|29
1617200100000|2021-03-31 14:15:00|2215.5|2209.5|2214|2208|2217|2211|2213.5|2207.5|43
1617200400000|2021-03-31 14:20:00|2214.3|2208.3|2213.8|2207.8|2215|2209|2213.8|2207.8|25
1617200700000|2021-03-31 14:25:00|2214|2208|2215.5|2209.5|2216|2210|2213.5|2207.5|44
1617201000000|2021-03-31 14:30:00|2215.8|2209.8|2218|2212|2218.8|2212.8|2214.3|2208.3|60
1617201300000|2021-03-31 14:35:00|2218.3|2212.3|2218.5|2212.5|2220.8|2214.8|2217.5|2211.5|70
1617201600000|2021-03-31 14:40:00|2218.3|2212.3|2219.3|2213.3|2221.3|2215.3|2218|2212|32
1617201900000|2021-03-31 14:45:00|2220|2214|2225.5|2219.5|2226.3|2220.3|2220|2214|62
1617202200000|2021-03-31 14:50:00|2225.8|2219.8|2222|2216|2226.5|2220.5|2221.8|2215.8|59
1617202500000|2021-03-31 14:55:00|2222.5|2216.5|2220.8|2214.8|2224.5|2218.5|2220.8|2214.8|103
1617202800000|2021-03-31 15:00:00|2221|2215|2219.5|2213.5|2221.3|2215.3|2217.8|2211.8|47
1617203100000|2021-03-31 15:05:00|2219.8|2213.8|2217.5|2211.5|2219.8|2213.8|2216.3|2210.3|49
1617203400000|2021-03-31 15:10:00|2217.3|2211.3|2217.3|2211.3|2218|2212|2216.3|2210.3|21
1617203700000|2021-03-31 15:15:00|2217.5|2211.5|2216.8|2210.8|2222|2216|2215.8|2209.8|76
1617204000000|2021-03-31 15:20:00|2217|2211|2219.3|2213.3|2220|2214|2215.3|2209.3|43
1617204300000|2021-03-31 15:25:00|2219.5|2213.5|2217.8|2211.8|2219.8|2213.8|2217.5|2211.5|46
1617204600000|2021-03-31 15:30:00|2217.5|2211.5|2213.8|2207.8|2218.3|2212.3|2213.8|2207.8|124
1617204900000|2021-03-31 15:35:00|2214|2208|2213.8|2207.8|2215.5|2209.5|2213.5|2207.5|34
1617205200000|2021-03-31 15:40:00|2214|2208|2211|2205|2214|2208|2211|2205|24
1617205500000|2021-03-31 15:45:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2209|2203|41
1617205800000|2021-03-31 15:50:00|2212.3|2206.3|2212.5|2206.5|2213.3|2207.3|2212.3|2206.3|22
1617206100000|2021-03-31 15:55:00|2212.3|2206.3|2211.5|2205.5|2212.3|2206.3|2211.3|2205.3|17
1617206400000|2021-03-31 16:00:00|2211.8|2205.8|2215|2209|2215.5|2209.5|2211.8|2205.8|23
1617206700000|2021-03-31 16:05:00|2215.5|2209.5|2213.8|2207.8|2215.5|2209.5|2213.8|2207.8|11
1617207000000|2021-03-31 16:10:00|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1617207300000|2021-03-31 16:15:00|2214|2208|2217.8|2211.8|2218|2212|2214|2208|26
1617207600000|2021-03-31 16:20:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2216.5|2210.5|11
1617207900000|2021-03-31 16:25:00|2216.8|2210.8|2217|2211|2217.3|2211.3|2215|2209|19
1617208200000|2021-03-31 16:30:00|2217.3|2211.3|2217.3|2211.3|2217.8|2211.8|2217|2211|7
1617208800000|2021-03-31 16:40:00|2218|2212|2218.3|2212.3|2218.5|2212.5|2218|2212|9
1617209100000|2021-03-31 16:45:00|2218|2212|2217.5|2211.5|2218.3|2212.3|2216.8|2210.8|10
1617209400000|2021-03-31 16:50:00|2217.8|2211.8|2218.8|2212.8|2218.8|2212.8|2217.3|2211.3|9
1617209700000|2021-03-31 16:55:00|2218.6|2212.6|2218.4|2212.4|2218.9|2212.9|2217.9|2211.9|9
1617235200000|2021-04-01 00:00:00|2218.3|2212.3|2217.4|2211.4|2218.3|2212.3|2217.4|2211.4|4
1617235500000|2021-04-01 00:05:00|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2215.3|2209.3|9
1617235800000|2021-04-01 00:10:00|2216.3|2210.3|2218.8|2212.8|2218.8|2212.8|2216.3|2210.3|7
1617236100000|2021-04-01 00:15:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1617236400000|2021-04-01 00:20:00|2218.5|2212.5|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|5
1617236700000|2021-04-01 00:25:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1617237000000|2021-04-01 00:30:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|4
1617237300000|2021-04-01 00:35:00|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.5|2213.5|4
1617237600000|2021-04-01 00:40:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2218.9|2212.9|7
1617237900000|2021-04-01 00:45:00|2219.4|2213.4|2219|2213|2219.4|2213.4|2218.9|2212.9|3
1617238200000|2021-04-01 00:50:00|2219.3|2213.3|2220|2214|2220.1|2214.1|2219.3|2213.3|7
1617238500000|2021-04-01 00:55:00|2220.1|2214.1|2218|2212|2220.5|2214.5|2217.9|2211.9|22
1617238800000|2021-04-01 01:00:00|2218.3|2212.3|2217.3|2211.3|2220.3|2214.3|2217.3|2211.3|75
1617239100000|2021-04-01 01:05:00|2217.1|2211.1|2216.4|2210.4|2218|2212|2216|2210|19
1617239400000|2021-04-01 01:10:00|2216.5|2210.5|2217|2211|2217.5|2211.5|2216.5|2210.5|12
1617239700000|2021-04-01 01:15:00|2217.3|2211.3|2216.9|2210.9|2219.3|2213.3|2216.9|2210.9|46
1617240000000|2021-04-01 01:20:00|2217|2211|2220.5|2214.5|2220.5|2214.5|2217|2211|57
1617240300000|2021-04-01 01:25:00|2220.3|2214.3|2220.5|2214.5|2221.5|2215.5|2220.3|2214.3|48
1617240600000|2021-04-01 01:30:00|2220.3|2214.3|2219.9|2213.9|2220.6|2214.6|2219|2213|36
1617240900000|2021-04-01 01:35:00|2219.6|2213.6|2221.6|2215.6|2222|2216|2219.6|2213.6|22
1617241200000|2021-04-01 01:40:00|2222.3|2216.3|2223.3|2217.3|2223.9|2217.9|2221.3|2215.3|32
1617241500000|2021-04-01 01:45:00|2223.4|2217.4|2224.1|2218.1|2224.4|2218.4|2223.1|2217.1|23
1617241800000|2021-04-01 01:50:00|2223.9|2217.9|2222.8|2216.8|2223.9|2217.9|2222.1|2216.1|14
1617242100000|2021-04-01 01:55:00|2222.9|2216.9|2227|2221|2227.5|2221.5|2222.9|2216.9|30
1617242400000|2021-04-01 02:00:00|2226.8|2220.8|2227.1|2221.1|2227.5|2221.5|2225.4|2219.4|68
1617242700000|2021-04-01 02:05:00|2227.5|2221.5|2225.3|2219.3|2228|2222|2224.8|2218.8|66
1617243000000|2021-04-01 02:10:00|2225.5|2219.5|2225.9|2219.9|2226.3|2220.3|2223.9|2217.9|42
1617243300000|2021-04-01 02:15:00|2226.1|2220.1|2223.1|2217.1|2226.1|2220.1|2223.1|2217.1|16
1617243600000|2021-04-01 02:20:00|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.9|2216.9|6
1617243900000|2021-04-01 02:25:00|2223.8|2217.8|2223.8|2217.8|2224.3|2218.3|2223.4|2217.4|5
1617244200000|2021-04-01 02:30:00|2224.1|2218.1|2226|2220|2226.5|2220.5|2224.1|2218.1|31
1617244500000|2021-04-01 02:35:00|2225.8|2219.8|2222.8|2216.8|2225.8|2219.8|2221.9|2215.9|23
1617244800000|2021-04-01 02:40:00|2222.9|2216.9|2226.1|2220.1|2226.1|2220.1|2222.1|2216.1|22
1617245100000|2021-04-01 02:45:00|2226|2220|2229|2223|2229.5|2223.5|2226|2220|33
1617245400000|2021-04-01 02:50:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|8
1617245700000|2021-04-01 02:55:00|2229.8|2223.8|2228.6|2222.6|2229.8|2223.8|2228.6|2222.6|10
1617246000000|2021-04-01 03:00:00|2228.8|2222.8|2229.5|2223.5|2229.5|2223.5|2228.8|2222.8|2
1617246300000|2021-04-01 03:05:00|2229.8|2223.8|2229.5|2223.5|2229.9|2223.9|2229.3|2223.3|10
1617246600000|2021-04-01 03:10:00|2229.8|2223.8|2229.8|2223.8|2231|2225|2229.5|2223.5|16
1617246900000|2021-04-01 03:15:00|2230|2224|2230.5|2224.5|2230.5|2224.5|2229.6|2223.6|17
1617247200000|2021-04-01 03:20:00|2230.6|2224.6|2231.3|2225.3|2232|2226|2230.6|2224.6|35
1617247500000|2021-04-01 03:25:00|2231.4|2225.4|2231|2225|2232|2226|2231|2225|27
1617247800000|2021-04-01 03:30:00|2231.3|2225.3|2230.6|2224.6|2231.3|2225.3|2230.4|2224.4|10
1617248100000|2021-04-01 03:35:00|2230.3|2224.3|2230.6|2224.6|2230.8|2224.8|2230.3|2224.3|6
1617248400000|2021-04-01 03:40:00|2230.5|2224.5|2230.5|2224.5|2230.6|2224.6|2230.5|2224.5|3
1617249000000|2021-04-01 03:50:00|2230.6|2224.6|2230.5|2224.5|2230.6|2224.6|2230.5|2224.5|4
1617249600000|2021-04-01 04:00:00|2230.3|2224.3|2230.6|2224.6|2230.6|2224.6|2230.3|2224.3|3
1617249900000|2021-04-01 04:05:00|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1617250200000|2021-04-01 04:10:00|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1617250500000|2021-04-01 04:15:00|2229.8|2223.8|2230|2224|2230|2224|2229.4|2223.4|5
1617250800000|2021-04-01 04:20:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1617251400000|2021-04-01 04:30:00|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1617251700000|2021-04-01 04:35:00|2230.9|2224.9|2231.3|2225.3|2231.5|2225.5|2230.6|2224.6|7
1617252300000|2021-04-01 04:45:00|2231.1|2225.1|2230|2224|2231.1|2225.1|2230|2224|3
1617252900000|2021-04-01 04:55:00|2229.8|2223.8|2226.8|2220.8|2229.8|2223.8|2226.8|2220.8|17
1617253200000|2021-04-01 05:00:00|2226.6|2220.6|2222.3|2216.3|2226.6|2220.6|2222.3|2216.3|15
1617253500000|2021-04-01 05:05:00|2222.5|2216.5|2221.4|2215.4|2222.5|2216.5|2221.3|2215.3|10
1617253800000|2021-04-01 05:10:00|2221.1|2215.1|2221.3|2215.3|2222.3|2216.3|2220.9|2214.9|13
1617254100000|2021-04-01 05:15:00|2221.4|2215.4|2221.5|2215.5|2222.1|2216.1|2221.4|2215.4|5
1617254400000|2021-04-01 05:20:00|2221.4|2215.4|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|3
1617254700000|2021-04-01 05:25:00|2220.8|2214.8|2222.1|2216.1|2222.1|2216.1|2220.8|2214.8|9
1617255000000|2021-04-01 05:30:00|2222.3|2216.3|2223.8|2217.8|2226.6|2220.6|2222|2216|55
1617255300000|2021-04-01 05:35:00|2224|2218|2225.8|2219.8|2225.8|2219.8|2223.8|2217.8|34
1617255600000|2021-04-01 05:40:00|2225.4|2219.4|2226.9|2220.9|2227.3|2221.3|2224.8|2218.8|45
1617255900000|2021-04-01 05:45:00|2227|2221|2222.8|2216.8|2227.1|2221.1|2221.5|2215.5|45
1617256200000|2021-04-01 05:50:00|2222.6|2216.6|2224.8|2218.8|2226.4|2220.4|2222.6|2216.6|89
1617256500000|2021-04-01 05:55:00|2225|2219|2226.9|2220.9|2227|2221|2223.4|2217.4|84
1617256800000|2021-04-01 06:00:00|2226.6|2220.6|2223.4|2217.4|2227.8|2221.8|2223.4|2217.4|118
1617257100000|2021-04-01 06:05:00|2223.6|2217.6|2226.5|2220.5|2227.3|2221.3|2223.6|2217.6|51
1617257400000|2021-04-01 06:10:00|2226.6|2220.6|2224.6|2218.6|2228.1|2222.1|2224.6|2218.6|52
1617257700000|2021-04-01 06:15:00|2224.9|2218.9|2225.8|2219.8|2226.1|2220.1|2224.6|2218.6|38
1617258000000|2021-04-01 06:20:00|2226.1|2220.1|2227.1|2221.1|2227.1|2221.1|2225.3|2219.3|37
1617258300000|2021-04-01 06:25:00|2227|2221|2224.5|2218.5|2227.1|2221.1|2223.5|2217.5|21
1617258600000|2021-04-01 06:30:00|2224.6|2218.6|2226.9|2220.9|2226.9|2220.9|2224.6|2218.6|30
1617258900000|2021-04-01 06:35:00|2226.8|2220.8|2228.5|2222.5|2229.5|2223.5|2226.8|2220.8|54
1617259200000|2021-04-01 06:40:00|2228.8|2222.8|2225.5|2219.5|2229.5|2223.5|2225.3|2219.3|44
1617259500000|2021-04-01 06:45:00|2225.3|2219.3|2229.5|2223.5|2230|2224|2224.8|2218.8|84
1617259800000|2021-04-01 06:50:00|2229.3|2223.3|2223.8|2217.8|2230.3|2224.3|2223.6|2217.6|58
1617260100000|2021-04-01 06:55:00|2223.6|2217.6|2223.5|2217.5|2224.5|2218.5|2220.3|2214.3|53
1617260400000|2021-04-01 07:00:00|2224|2218|2226.5|2220.5|2226.8|2220.8|2223.3|2217.3|45
1617260700000|2021-04-01 07:05:00|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2225|2219|25
1617261000000|2021-04-01 07:10:00|2225.3|2219.3|2228|2222|2228|2222|2224.8|2218.8|23
1617261300000|2021-04-01 07:15:00|2227.8|2221.8|2224.5|2218.5|2228|2222|2223.5|2217.5|33
1617261600000|2021-04-01 07:20:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2223.8|2217.8|14
1617261900000|2021-04-01 07:25:00|2225|2219|2225.3|2219.3|2225.5|2219.5|2223.8|2217.8|39
1617262200000|2021-04-01 07:30:00|2225|2219|2226.3|2220.3|2228|2222|2224.8|2218.8|29
1617262500000|2021-04-01 07:35:00|2226|2220|2229|2223|2229|2223|2225.5|2219.5|16
1617262800000|2021-04-01 07:40:00|2228.8|2222.8|2229.3|2223.3|2230.5|2224.5|2228.3|2222.3|29
1617263100000|2021-04-01 07:45:00|2229.5|2223.5|2229.5|2223.5|2230.5|2224.5|2229.3|2223.3|14
1617263400000|2021-04-01 07:50:00|2229.3|2223.3|2229.5|2223.5|2230|2224|2229|2223|12
1617263700000|2021-04-01 07:55:00|2229.3|2223.3|2229.5|2223.5|2229.8|2223.8|2229|2223|6
1617264000000|2021-04-01 08:00:00|2229.8|2223.8|2227.3|2221.3|2229.8|2223.8|2226.8|2220.8|25
1617264300000|2021-04-01 08:05:00|2227|2221|2225.8|2219.8|2227|2221|2225.3|2219.3|27
1617264600000|2021-04-01 08:10:00|2226|2220|2225.8|2219.8|2227.5|2221.5|2225.8|2219.8|20
1617264900000|2021-04-01 08:15:00|2226|2220|2227.3|2221.3|2227.3|2221.3|2225.8|2219.8|17
1617265200000|2021-04-01 08:20:00|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1617265500000|2021-04-01 08:25:00|2227|2221|2227|2221|2227.3|2221.3|2225.8|2219.8|15
1617265800000|2021-04-01 08:30:00|2226.8|2220.8|2227|2221|2227.3|2221.3|2226.8|2220.8|8
1617266100000|2021-04-01 08:35:00|2227.3|2221.3|2226.5|2220.5|2227.3|2221.3|2225.8|2219.8|10
1617266400000|2021-04-01 08:40:00|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|8
1617266700000|2021-04-01 08:45:00|2227|2221|2230.3|2224.3|2230.3|2224.3|2227|2221|15
1617267000000|2021-04-01 08:50:00|2229.8|2223.8|2229.8|2223.8|2230|2224|2229.5|2223.5|5
1617267300000|2021-04-01 08:55:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|3
1617267600000|2021-04-01 09:00:00|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|7
1617268200000|2021-04-01 09:10:00|2230|2224|2233.3|2227.3|2233.5|2227.5|2230|2224|11
1617268500000|2021-04-01 09:15:00|2233.5|2227.5|2237|2231|2237|2231|2233.3|2227.3|18
1617268800000|2021-04-01 09:20:00|2237.3|2231.3|2235|2229|2237.5|2231.5|2235|2229|30
1617269100000|2021-04-01 09:25:00|2235.3|2229.3|2234.8|2228.8|2235.3|2229.3|2234.5|2228.5|11
1617269400000|2021-04-01 09:30:00|2234.5|2228.5|2233.5|2227.5|2234.8|2228.8|2232.5|2226.5|21
1617269700000|2021-04-01 09:35:00|2233.3|2227.3|2233.8|2227.8|2233.8|2227.8|2233.3|2227.3|3
1617270000000|2021-04-01 09:40:00|2234|2228|2235.3|2229.3|2236|2230|2233.5|2227.5|17
1617270300000|2021-04-01 09:45:00|2235.5|2229.5|2233.8|2227.8|2235.8|2229.8|2233.5|2227.5|14
1617270600000|2021-04-01 09:50:00|2233.5|2227.5|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|5
1617270900000|2021-04-01 09:55:00|2234.5|2228.5|2232.5|2226.5|2234.5|2228.5|2231.8|2225.8|15
1617271200000|2021-04-01 10:00:00|2232.8|2226.8|2231.8|2225.8|2233.3|2227.3|2231|2225|13
1617271500000|2021-04-01 10:05:00|2231|2225|2232.3|2226.3|2232.3|2226.3|2230.8|2224.8|14
1617271800000|2021-04-01 10:10:00|2232.5|2226.5|2232.8|2226.8|2233.8|2227.8|2232.5|2226.5|17
1617272100000|2021-04-01 10:15:00|2232.5|2226.5|2233.8|2227.8|2234.5|2228.5|2231.5|2225.5|18
1617272400000|2021-04-01 10:20:00|2233.5|2227.5|2233.5|2227.5|2234.5|2228.5|2232.8|2226.8|20
1617272700000|2021-04-01 10:25:00|2233.3|2227.3|2231.5|2225.5|2233.3|2227.3|2231.5|2225.5|13
1617273000000|2021-04-01 10:30:00|2232|2226|2231|2225|2232.5|2226.5|2231|2225|11
1617273300000|2021-04-01 10:35:00|2231.8|2225.8|2232.5|2226.5|2232.8|2226.8|2231.8|2225.8|12
1617273600000|2021-04-01 10:40:00|2232.8|2226.8|2232|2226|2233.3|2227.3|2231.8|2225.8|16
1617273900000|2021-04-01 10:45:00|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|6
1617274200000|2021-04-01 10:50:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|3
1617274500000|2021-04-01 10:55:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|6
1617274800000|2021-04-01 11:00:00|2232.5|2226.5|2233.5|2227.5|2233.5|2227.5|2232|2226|11
1617275100000|2021-04-01 11:05:00|2233.8|2227.8|2235|2229|2235.5|2229.5|2233.5|2227.5|12
1617275400000|2021-04-01 11:10:00|2235.3|2229.3|2235.8|2229.8|2236.5|2230.5|2235.3|2229.3|17
1617275700000|2021-04-01 11:15:00|2235.5|2229.5|2236.8|2230.8|2236.8|2230.8|2234.8|2228.8|10
1617276000000|2021-04-01 11:20:00|2237|2231|2237|2231|2237.5|2231.5|2236.5|2230.5|9
1617276300000|2021-04-01 11:25:00|2236.8|2230.8|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|15
1617276600000|2021-04-01 11:30:00|2236.5|2230.5|2237|2231|2237.8|2231.8|2236.3|2230.3|17
1617276900000|2021-04-01 11:35:00|2236.8|2230.8|2237.3|2231.3|2237.8|2231.8|2236.3|2230.3|20
1617277200000|2021-04-01 11:40:00|2237.5|2231.5|2237.8|2231.8|2238.3|2232.3|2237.3|2231.3|5
1617277500000|2021-04-01 11:45:00|2238|2232|2240.3|2234.3|2241.5|2235.5|2238|2232|32
1617277800000|2021-04-01 11:50:00|2240.5|2234.5|2238.5|2232.5|2240.5|2234.5|2236.8|2230.8|33
1617278100000|2021-04-01 11:55:00|2238.8|2232.8|2240.3|2234.3|2240.5|2234.5|2238.5|2232.5|47
1617278400000|2021-04-01 12:00:00|2240|2234|2238.8|2232.8|2240|2234|2238.5|2232.5|32
1617278700000|2021-04-01 12:05:00|2238.5|2232.5|2235.5|2229.5|2240|2234|2235.3|2229.3|47
1617279000000|2021-04-01 12:10:00|2235.8|2229.8|2234.3|2228.3|2237|2231|2234.3|2228.3|29
1617279300000|2021-04-01 12:15:00|2234|2228|2235.3|2229.3|2235.8|2229.8|2233.8|2227.8|22
1617279600000|2021-04-01 12:20:00|2235.5|2229.5|2235.8|2229.8|2236.8|2230.8|2234.8|2228.8|20
1617279900000|2021-04-01 12:25:00|2236.3|2230.3|2234.8|2228.8|2236.8|2230.8|2234.8|2228.8|19
1617280200000|2021-04-01 12:30:00|2235|2229|2234.3|2228.3|2235.3|2229.3|2233|2227|40
1617280500000|2021-04-01 12:35:00|2234|2228|2235.3|2229.3|2235.3|2229.3|2232.5|2226.5|28
1617280800000|2021-04-01 12:40:00|2235.5|2229.5|2236.3|2230.3|2236.8|2230.8|2234.5|2228.5|35
1617281100000|2021-04-01 12:45:00|2236|2230|2236.8|2230.8|2238|2232|2235|2229|33
1617281400000|2021-04-01 12:50:00|2236|2230|2236.3|2230.3|2236.8|2230.8|2233.8|2227.8|37
1617281700000|2021-04-01 12:55:00|2236.5|2230.5|2235|2229|2237.5|2231.5|2234.5|2228.5|38
1617282000000|2021-04-01 13:00:00|2235.3|2229.3|2240|2234|2240|2234|2234.3|2228.3|148
1617282300000|2021-04-01 13:05:00|2240.3|2234.3|2240.5|2234.5|2241.8|2235.8|2239.8|2233.8|61
1617282600000|2021-04-01 13:10:00|2240.8|2234.8|2239.5|2233.5|2240.8|2234.8|2237.8|2231.8|59
1617282900000|2021-04-01 13:15:00|2239.8|2233.8|2239|2233|2239.8|2233.8|2237.5|2231.5|72
1617283200000|2021-04-01 13:20:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2238|2232|23
1617283500000|2021-04-01 13:25:00|2240|2234|2236.5|2230.5|2240.3|2234.3|2235.5|2229.5|27
1617283800000|2021-04-01 13:30:00|2236.8|2230.8|2236|2230|2238|2232|2235.3|2229.3|42
1617284100000|2021-04-01 13:35:00|2235.8|2229.8|2235.8|2229.8|2236|2230|2233.8|2227.8|30
1617284400000|2021-04-01 13:40:00|2235.5|2229.5|2235.5|2229.5|2237.3|2231.3|2235|2229|60
1617284700000|2021-04-01 13:45:00|2235.8|2229.8|2234.8|2228.8|2236.3|2230.3|2234.3|2228.3|32
1617285000000|2021-04-01 13:50:00|2234.5|2228.5|2235.3|2229.3|2236.3|2230.3|2234.5|2228.5|44
1617285300000|2021-04-01 13:55:00|2235.5|2229.5|2239.3|2233.3|2239.3|2233.3|2235.5|2229.5|54
1617285600000|2021-04-01 14:00:00|2239|2233|2238.8|2232.8|2239.5|2233.5|2237.8|2231.8|33
1617285900000|2021-04-01 14:05:00|2239|2233|2236.8|2230.8|2239|2233|2235.8|2229.8|28
1617286200000|2021-04-01 14:10:00|2237|2231|2238.3|2232.3|2239.8|2233.8|2236.3|2230.3|28
1617286500000|2021-04-01 14:15:00|2238.5|2232.5|2237|2231|2238.8|2232.8|2234.3|2228.3|41
1617286800000|2021-04-01 14:20:00|2236.8|2230.8|2234.5|2228.5|2236.8|2230.8|2233.3|2227.3|39
1617287100000|2021-04-01 14:25:00|2235|2229|2230|2224|2235.3|2229.3|2229.5|2223.5|73
1617287400000|2021-04-01 14:30:00|2230.3|2224.3|2226.8|2220.8|2230.5|2224.5|2226.3|2220.3|92
1617287700000|2021-04-01 14:35:00|2226.5|2220.5|2230.3|2224.3|2230.3|2224.3|2223.3|2217.3|93
1617288000000|2021-04-01 14:40:00|2230|2224|2229.3|2223.3|2231.5|2225.5|2229.3|2223.3|46
1617288300000|2021-04-01 14:45:00|2229|2223|2232|2226|2234.5|2228.5|2228.5|2222.5|44
1617288600000|2021-04-01 14:50:00|2231.8|2225.8|2232.3|2226.3|2233.8|2227.8|2231.8|2225.8|55
1617288900000|2021-04-01 14:55:00|2232.5|2226.5|2234|2228|2234.8|2228.8|2228.8|2222.8|81
1617289200000|2021-04-01 15:00:00|2234.3|2228.3|2236|2230|2237.3|2231.3|2233.5|2227.5|46
1617289500000|2021-04-01 15:05:00|2236.5|2230.5|2234.5|2228.5|2237|2231|2234.5|2228.5|35
1617289800000|2021-04-01 15:10:00|2234.3|2228.3|2236.8|2230.8|2236.8|2230.8|2232.8|2226.8|40
1617290100000|2021-04-01 15:15:00|2236.5|2230.5|2236.3|2230.3|2237|2231|2235.8|2229.8|30
1617290400000|2021-04-01 15:20:00|2236|2230|2233.5|2227.5|2238.8|2232.8|2233.5|2227.5|59
1617290700000|2021-04-01 15:25:00|2233.3|2227.3|2228.5|2222.5|2233.5|2227.5|2228.5|2222.5|75
1617291000000|2021-04-01 15:30:00|2228.3|2222.3|2231.8|2225.8|2232|2226|2225.8|2219.8|80
1617291300000|2021-04-01 15:35:00|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2230.8|2224.8|14
1617291600000|2021-04-01 15:40:00|2231.5|2225.5|2230.8|2224.8|2231.5|2225.5|2230.5|2224.5|6
1617291900000|2021-04-01 15:45:00|2230.5|2224.5|2230.8|2224.8|2231|2225|2230.5|2224.5|4
1617292200000|2021-04-01 15:50:00|2231|2225|2231.5|2225.5|2231.5|2225.5|2230.3|2224.3|17
1617292500000|2021-04-01 15:55:00|2231.3|2225.3|2233.3|2227.3|2234.5|2228.5|2231.3|2225.3|17
1617292800000|2021-04-01 16:00:00|2233.5|2227.5|2233.3|2227.3|2233.8|2227.8|2232.5|2226.5|15
1617293100000|2021-04-01 16:05:00|2233.5|2227.5|2235.3|2229.3|2235.5|2229.5|2233.5|2227.5|12
1617293400000|2021-04-01 16:10:00|2235.5|2229.5|2235.3|2229.3|2236.8|2230.8|2235.3|2229.3|15
1617293700000|2021-04-01 16:15:00|2235|2229|2234|2228|2235|2229|2233|2227|81
1617294000000|2021-04-01 16:20:00|2233.8|2227.8|2229|2223|2234.5|2228.5|2229|2223|81
1617294300000|2021-04-01 16:25:00|2228.8|2222.8|2233.8|2227.8|2234.5|2228.5|2228.8|2222.8|42
1617294900000|2021-04-01 16:35:00|2233.3|2227.3|2230.3|2224.3|2233.3|2227.3|2230.3|2224.3|10
1617295200000|2021-04-01 16:40:00|2230|2224|2231.8|2225.8|2232.5|2226.5|2229.5|2223.5|17
1617295500000|2021-04-01 16:45:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2232|2226|8
1617295800000|2021-04-01 16:50:00|2232|2226|2230|2224|2232.3|2226.3|2229.5|2223.5|16
1617296100000|2021-04-01 16:55:00|2230.3|2224.3|2231.1|2225.1|2231.4|2225.4|2230.1|2224.1|9
1617670800000|2021-04-06 01:00:00|2262.5|2256.5|2265|2259|2265.8|2259.8|2258.5|2252.5|210
1617671100000|2021-04-06 01:05:00|2265.3|2259.3|2264.9|2258.9|2268.5|2262.5|2264|2258|137
1617671400000|2021-04-06 01:10:00|2264.8|2258.8|2259.8|2253.8|2265|2259|2259.3|2253.3|79
1617671700000|2021-04-06 01:15:00|2259.4|2253.4|2256.5|2250.5|2260|2254|2256|2250|47
1617672000000|2021-04-06 01:20:00|2256.8|2250.8|2254.5|2248.5|2257.8|2251.8|2253.1|2247.1|52
1617672300000|2021-04-06 01:25:00|2254.4|2248.4|2253.5|2247.5|2256.8|2250.8|2253.3|2247.3|70
1617672600000|2021-04-06 01:30:00|2253.6|2247.6|2252.3|2246.3|2255|2249|2251.5|2245.5|50
1617672900000|2021-04-06 01:35:00|2252.5|2246.5|2255.5|2249.5|2256.8|2250.8|2252|2246|89
1617673200000|2021-04-06 01:40:00|2255.8|2249.8|2255.3|2249.3|2256.8|2250.8|2254|2248|56
1617673500000|2021-04-06 01:45:00|2255.5|2249.5|2252.5|2246.5|2255.5|2249.5|2252.1|2246.1|30
1617673800000|2021-04-06 01:50:00|2252.1|2246.1|2250.8|2244.8|2252.4|2246.4|2250.5|2244.5|35
1617674100000|2021-04-06 01:55:00|2250.9|2244.9|2251.5|2245.5|2252|2246|2250|2244|32
1617674400000|2021-04-06 02:00:00|2251.3|2245.3|2251|2245|2251.8|2245.8|2250.3|2244.3|34
1617674700000|2021-04-06 02:05:00|2251.3|2245.3|2250.5|2244.5|2251.3|2245.3|2248.8|2242.8|64
1617675000000|2021-04-06 02:10:00|2250.3|2244.3|2248.8|2242.8|2251.3|2245.3|2248.4|2242.4|28
1617675300000|2021-04-06 02:15:00|2248.5|2242.5|2249|2243|2249|2243|2248.5|2242.5|3
1617675600000|2021-04-06 02:20:00|2248.9|2242.9|2248.3|2242.3|2248.9|2242.9|2248.3|2242.3|7
1617675900000|2021-04-06 02:25:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|5
1617676200000|2021-04-06 02:30:00|2248.5|2242.5|2249.8|2243.8|2250.5|2244.5|2248.5|2242.5|54
1617676500000|2021-04-06 02:35:00|2250.3|2244.3|2249.8|2243.8|2250.5|2244.5|2248.5|2242.5|45
1617676800000|2021-04-06 02:40:00|2249.5|2243.5|2250.1|2244.1|2250.8|2244.8|2248.8|2242.8|37
1617677100000|2021-04-06 02:45:00|2250|2244|2252.5|2246.5|2252.5|2246.5|2249.5|2243.5|28
1617677400000|2021-04-06 02:50:00|2252.6|2246.6|2251.8|2245.8|2252.6|2246.6|2251|2245|23
1617677700000|2021-04-06 02:55:00|2251.9|2245.9|2252|2246|2253.6|2247.6|2251.9|2245.9|31
1617678000000|2021-04-06 03:00:00|2251.8|2245.8|2251.5|2245.5|2252.1|2246.1|2251.3|2245.3|33
1617678300000|2021-04-06 03:05:00|2251.6|2245.6|2251.5|2245.5|2253|2247|2250.6|2244.6|43
1617678600000|2021-04-06 03:10:00|2251.3|2245.3|2252|2246|2252.8|2246.8|2251.3|2245.3|14
1617678900000|2021-04-06 03:15:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2249.8|2243.8|45
1617679200000|2021-04-06 03:20:00|2251.3|2245.3|2247.9|2241.9|2251.3|2245.3|2247.5|2241.5|46
1617679500000|2021-04-06 03:25:00|2247.6|2241.6|2247|2241|2248.5|2242.5|2247|2241|21
1617680100000|2021-04-06 03:35:00|2247.3|2241.3|2247|2241|2247.5|2241.5|2246.9|2240.9|15
1617680400000|2021-04-06 03:40:00|2246.9|2240.9|2246.4|2240.4|2246.9|2240.9|2246.4|2240.4|4
1617680700000|2021-04-06 03:45:00|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.4|2239.4|14
1617681000000|2021-04-06 03:50:00|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|3
1617681300000|2021-04-06 03:55:00|2247|2241|2248|2242|2248|2242|2247|2241|5
1617681900000|2021-04-06 04:05:00|2247.9|2241.9|2248.1|2242.1|2248.1|2242.1|2247.9|2241.9|2
1617682200000|2021-04-06 04:10:00|2248.3|2242.3|2248.3|2242.3|2248.5|2242.5|2248.3|2242.3|3
1617682500000|2021-04-06 04:15:00|2248.4|2242.4|2248.3|2242.3|2248.4|2242.4|2248.3|2242.3|2
1617682800000|2021-04-06 04:20:00|2248.4|2242.4|2249.3|2243.3|2249.5|2243.5|2248.4|2242.4|5
1617683100000|2021-04-06 04:25:00|2249|2243|2248.8|2242.8|2249|2243|2248.8|2242.8|2
1617683400000|2021-04-06 04:30:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1617683700000|2021-04-06 04:35:00|2249.1|2243.1|2249.6|2243.6|2249.8|2243.8|2249.1|2243.1|4
1617684000000|2021-04-06 04:40:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1617684900000|2021-04-06 04:55:00|2249.8|2243.8|2249.8|2243.8|2250.3|2244.3|2249.8|2243.8|5
1617685200000|2021-04-06 05:00:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1617685500000|2021-04-06 05:05:00|2248.8|2242.8|2249.5|2243.5|2249.5|2243.5|2248.8|2242.8|4
1617685800000|2021-04-06 05:10:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1617686100000|2021-04-06 05:15:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1617686400000|2021-04-06 05:20:00|2250.1|2244.1|2251.5|2245.5|2251.5|2245.5|2250.1|2244.1|5
1617687000000|2021-04-06 05:30:00|2251.4|2245.4|2245.8|2239.8|2251.5|2245.5|2244.5|2238.5|97
1617687300000|2021-04-06 05:35:00|2246|2240|2248.1|2242.1|2248.8|2242.8|2245.5|2239.5|65
1617687600000|2021-04-06 05:40:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2245.9|2239.9|37
1617687900000|2021-04-06 05:45:00|2248|2242|2247.8|2241.8|2248.5|2242.5|2246.5|2240.5|25
1617688200000|2021-04-06 05:50:00|2248|2242|2249.8|2243.8|2250|2244|2246.8|2240.8|73
1617688500000|2021-04-06 05:55:00|2250|2244|2249.3|2243.3|2250.6|2244.6|2248.8|2242.8|54
1617688800000|2021-04-06 06:00:00|2249|2243|2247.5|2241.5|2250|2244|2247.3|2241.3|21
1617689100000|2021-04-06 06:05:00|2247.8|2241.8|2246.5|2240.5|2249.5|2243.5|2246.3|2240.3|65
1617689400000|2021-04-06 06:10:00|2246.8|2240.8|2246|2240|2247.5|2241.5|2245.5|2239.5|28
1617689700000|2021-04-06 06:15:00|2245.8|2239.8|2246.8|2240.8|2246.9|2240.9|2244.8|2238.8|27
1617690000000|2021-04-06 06:20:00|2246.9|2240.9|2251.3|2245.3|2251.8|2245.8|2246.8|2240.8|85
1617690300000|2021-04-06 06:25:00|2251.5|2245.5|2252.3|2246.3|2253.9|2247.9|2251.5|2245.5|57
1617690600000|2021-04-06 06:30:00|2252.5|2246.5|2252.8|2246.8|2254.1|2248.1|2251.8|2245.8|36
1617690900000|2021-04-06 06:35:00|2252.5|2246.5|2249.8|2243.8|2252.5|2246.5|2247.6|2241.6|38
1617691200000|2021-04-06 06:40:00|2250|2244|2249.8|2243.8|2251|2245|2249|2243|30
1617691500000|2021-04-06 06:45:00|2250|2244|2251.5|2245.5|2252.3|2246.3|2250|2244|30
1617691800000|2021-04-06 06:50:00|2251.6|2245.6|2252.5|2246.5|2252.5|2246.5|2250.6|2244.6|33
1617692100000|2021-04-06 06:55:00|2253.3|2247.3|2266.9|2260.9|2267.4|2261.4|2252.9|2246.9|129
1617692400000|2021-04-06 07:00:00|2267.1|2261.1|2264.6|2258.6|2267.9|2261.9|2259.6|2253.6|147
1617692700000|2021-04-06 07:05:00|2264.9|2258.9|2264.6|2258.6|2264.9|2258.9|2259.6|2253.6|82
1617693000000|2021-04-06 07:10:00|2264.9|2258.9|2262.6|2256.6|2266.1|2260.1|2260.6|2254.6|86
1617693300000|2021-04-06 07:15:00|2262.9|2256.9|2265.9|2259.9|2266.6|2260.6|2262.9|2256.9|64
1617693600000|2021-04-06 07:20:00|2265.4|2259.4|2261.6|2255.6|2266.6|2260.6|2260.6|2254.6|48
1617693900000|2021-04-06 07:25:00|2261.9|2255.9|2264.6|2258.6|2264.6|2258.6|2260.4|2254.4|25
1617694200000|2021-04-06 07:30:00|2264.9|2258.9|2259.6|2253.6|2265.6|2259.6|2258.6|2252.6|84
1617694500000|2021-04-06 07:35:00|2259.4|2253.4|2256.6|2250.6|2261.1|2255.1|2255.9|2249.9|42
1617694800000|2021-04-06 07:40:00|2256.4|2250.4|2254.6|2248.6|2256.4|2250.4|2253.4|2247.4|33
1617695100000|2021-04-06 07:45:00|2254.4|2248.4|2255.6|2249.6|2255.9|2249.9|2253.6|2247.6|23
1617695400000|2021-04-06 07:50:00|2255.9|2249.9|2257.9|2251.9|2257.9|2251.9|2255.9|2249.9|21
1617695700000|2021-04-06 07:55:00|2257.6|2251.6|2260.4|2254.4|2261.9|2255.9|2256.9|2250.9|31
1617696000000|2021-04-06 08:00:00|2260.9|2254.9|2263.4|2257.4|2263.4|2257.4|2259.6|2253.6|56
1617696300000|2021-04-06 08:05:00|2262.9|2256.9|2259.6|2253.6|2263.9|2257.9|2259.1|2253.1|63
1617696600000|2021-04-06 08:10:00|2259.1|2253.1|2257.4|2251.4|2260.4|2254.4|2257.4|2251.4|35
1617696900000|2021-04-06 08:15:00|2256.6|2250.6|2260.4|2254.4|2260.4|2254.4|2256.4|2250.4|48
1617697200000|2021-04-06 08:20:00|2260.1|2254.1|2259.9|2253.9|2260.1|2254.1|2258.6|2252.6|22
1617697500000|2021-04-06 08:25:00|2259.6|2253.6|2258.9|2252.9|2259.6|2253.6|2258.4|2252.4|18
1617697800000|2021-04-06 08:30:00|2258.6|2252.6|2258.6|2252.6|2259.1|2253.1|2258.4|2252.4|23
1617698100000|2021-04-06 08:35:00|2258.9|2252.9|2260.4|2254.4|2261.4|2255.4|2257.6|2251.6|35
1617698400000|2021-04-06 08:40:00|2260.6|2254.6|2261.4|2255.4|2261.9|2255.9|2260.6|2254.6|19
1617698700000|2021-04-06 08:45:00|2261.1|2255.1|2262.4|2256.4|2262.4|2256.4|2261.1|2255.1|6
1617699000000|2021-04-06 08:50:00|2262.6|2256.6|2262.6|2256.6|2262.9|2256.9|2261.9|2255.9|19
1617699300000|2021-04-06 08:55:00|2263.1|2257.1|2263.9|2257.9|2264.1|2258.1|2262.6|2256.6|22
1617699600000|2021-04-06 09:00:00|2263.6|2257.6|2263.1|2257.1|2264.1|2258.1|2262.6|2256.6|31
1617699900000|2021-04-06 09:05:00|2262.9|2256.9|2263.1|2257.1|2263.6|2257.6|2262.6|2256.6|8
1617700200000|2021-04-06 09:10:00|2262.9|2256.9|2263.9|2257.9|2263.9|2257.9|2262.9|2256.9|7
1617700500000|2021-04-06 09:15:00|2264.1|2258.1|2266.1|2260.1|2266.4|2260.4|2264.1|2258.1|20
1617700800000|2021-04-06 09:20:00|2267.1|2261.1|2268.4|2262.4|2270.9|2264.9|2267.1|2261.1|50
1617701100000|2021-04-06 09:25:00|2268.6|2262.6|2267.4|2261.4|2268.9|2262.9|2266.6|2260.6|35
1617701400000|2021-04-06 09:30:00|2267.1|2261.1|2264.4|2258.4|2267.6|2261.6|2264.4|2258.4|26
1617701700000|2021-04-06 09:35:00|2264.1|2258.1|2263.4|2257.4|2264.6|2258.6|2263.1|2257.1|22
1617702000000|2021-04-06 09:40:00|2263.1|2257.1|2264.4|2258.4|2265.1|2259.1|2262.9|2256.9|22
1617702300000|2021-04-06 09:45:00|2264.1|2258.1|2262.9|2256.9|2266.1|2260.1|2261.1|2255.1|44
1617702600000|2021-04-06 09:50:00|2262.6|2256.6|2262.6|2256.6|2263.1|2257.1|2260.1|2254.1|42
1617702900000|2021-04-06 09:55:00|2262.4|2256.4|2261.6|2255.6|2262.6|2256.6|2261.1|2255.1|27
1617703200000|2021-04-06 10:00:00|2261.4|2255.4|2260.6|2254.6|2261.4|2255.4|2260.4|2254.4|13
1617703500000|2021-04-06 10:05:00|2260.4|2254.4|2259.6|2253.6|2260.6|2254.6|2258.9|2252.9|18
1617703800000|2021-04-06 10:10:00|2259.9|2253.9|2260.6|2254.6|2260.9|2254.9|2258.9|2252.9|19
1617704100000|2021-04-06 10:15:00|2260.1|2254.1|2260.6|2254.6|2260.6|2254.6|2260.1|2254.1|5
1617704400000|2021-04-06 10:20:00|2260.4|2254.4|2259.6|2253.6|2260.4|2254.4|2258.9|2252.9|11
1617704700000|2021-04-06 10:25:00|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.1|2253.1|6
1617705000000|2021-04-06 10:30:00|2259.6|2253.6|2259.9|2253.9|2261.6|2255.6|2259.6|2253.6|13
1617705300000|2021-04-06 10:35:00|2260.1|2254.1|2260.9|2254.9|2261.9|2255.9|2260.1|2254.1|13
1617705600000|2021-04-06 10:40:00|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2261.1|2255.1|4
1617705900000|2021-04-06 10:45:00|2261.1|2255.1|2263.6|2257.6|2263.9|2257.9|2260.4|2254.4|17
1617706200000|2021-04-06 10:50:00|2263.4|2257.4|2264.9|2258.9|2265.1|2259.1|2262.6|2256.6|20
1617706500000|2021-04-06 10:55:00|2265.1|2259.1|2274.6|2268.6|2274.6|2268.6|2263.6|2257.6|97
1617706800000|2021-04-06 11:00:00|2274.9|2268.9|2269.6|2263.6|2276.1|2270.1|2269.4|2263.4|47
1617707100000|2021-04-06 11:05:00|2268.9|2262.9|2269.4|2263.4|2270.6|2264.6|2268.6|2262.6|29
1617707400000|2021-04-06 11:10:00|2269.6|2263.6|2267.9|2261.9|2270.4|2264.4|2267.6|2261.6|12
1617707700000|2021-04-06 11:15:00|2267.6|2261.6|2266.4|2260.4|2267.9|2261.9|2265.4|2259.4|27
1617708000000|2021-04-06 11:20:00|2266.1|2260.1|2268.1|2262.1|2269.4|2263.4|2265.4|2259.4|41
1617708300000|2021-04-06 11:25:00|2268.4|2262.4|2267.1|2261.1|2268.9|2262.9|2265.9|2259.9|31
1617708600000|2021-04-06 11:30:00|2267.4|2261.4|2267.1|2261.1|2268.1|2262.1|2263.6|2257.6|50
1617708900000|2021-04-06 11:35:00|2266.9|2260.9|2267.6|2261.6|2267.9|2261.9|2265.9|2259.9|24
1617709200000|2021-04-06 11:40:00|2267.4|2261.4|2268.9|2262.9|2268.9|2262.9|2266.1|2260.1|45
1617709500000|2021-04-06 11:45:00|2268.6|2262.6|2269.4|2263.4|2269.4|2263.4|2266.6|2260.6|55
1617709800000|2021-04-06 11:50:00|2269.6|2263.6|2270.6|2264.6|2270.9|2264.9|2268.1|2262.1|37
1617710100000|2021-04-06 11:55:00|2270.9|2264.9|2272.6|2266.6|2272.6|2266.6|2270.1|2264.1|64
1617710400000|2021-04-06 12:00:00|2272.4|2266.4|2268.4|2262.4|2272.4|2266.4|2267.4|2261.4|58
1617710700000|2021-04-06 12:05:00|2268.1|2262.1|2270.1|2264.1|2270.4|2264.4|2267.1|2261.1|27
1617711000000|2021-04-06 12:10:00|2269.9|2263.9|2271.6|2265.6|2272.9|2266.9|2269.4|2263.4|41
1617711300000|2021-04-06 12:15:00|2271.9|2265.9|2273.4|2267.4|2274.1|2268.1|2271.9|2265.9|35
1617711600000|2021-04-06 12:20:00|2273.1|2267.1|2272.6|2266.6|2273.6|2267.6|2272.6|2266.6|13
1617711900000|2021-04-06 12:25:00|2272.9|2266.9|2271.6|2265.6|2273.6|2267.6|2271.6|2265.6|20
1617712200000|2021-04-06 12:30:00|2271.9|2265.9|2271.6|2265.6|2272.6|2266.6|2270.9|2264.9|31
1617712500000|2021-04-06 12:35:00|2271.4|2265.4|2269.4|2263.4|2271.4|2265.4|2269.4|2263.4|27
1617712800000|2021-04-06 12:40:00|2268.9|2262.9|2269.1|2263.1|2269.6|2263.6|2268.1|2262.1|52
1617713100000|2021-04-06 12:45:00|2268.9|2262.9|2270.1|2264.1|2270.1|2264.1|2267.4|2261.4|35
1617713400000|2021-04-06 12:50:00|2269.9|2263.9|2269|2263|2269.9|2263.9|2267.9|2261.9|25
1617713700000|2021-04-06 12:55:00|2268.8|2262.8|2266.8|2260.8|2268.8|2262.8|2266.3|2260.3|40
1617714000000|2021-04-06 13:00:00|2267|2261|2267.5|2261.5|2267.8|2261.8|2265.8|2259.8|64
1617714300000|2021-04-06 13:05:00|2267.8|2261.8|2267|2261|2269.5|2263.5|2265.5|2259.5|82
1617714600000|2021-04-06 13:10:00|2267.3|2261.3|2267.8|2261.8|2269.3|2263.3|2266.8|2260.8|76
1617714900000|2021-04-06 13:15:00|2267.5|2261.5|2266.3|2260.3|2267.8|2261.8|2265.5|2259.5|27
1617715200000|2021-04-06 13:20:00|2266|2260|2267.8|2261.8|2268.3|2262.3|2263.8|2257.8|51
1617715500000|2021-04-06 13:25:00|2267.5|2261.5|2265.3|2259.3|2267.8|2261.8|2264|2258|60
1617715800000|2021-04-06 13:30:00|2265.5|2259.5|2265.8|2259.8|2267.8|2261.8|2265.5|2259.5|43
1617716100000|2021-04-06 13:35:00|2265.3|2259.3|2267.3|2261.3|2269.8|2263.8|2264.5|2258.5|48
1617716400000|2021-04-06 13:40:00|2267|2261|2266|2260|2268.5|2262.5|2264.8|2258.8|66
1617716700000|2021-04-06 13:45:00|2266.3|2260.3|2264|2258|2266.3|2260.3|2263.3|2257.3|42
1617717000000|2021-04-06 13:50:00|2263.8|2257.8|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|38
1617717300000|2021-04-06 13:55:00|2263.5|2257.5|2265|2259|2265.8|2259.8|2263|2257|53
1617717600000|2021-04-06 14:00:00|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2263.3|2257.3|40
1617717900000|2021-04-06 14:05:00|2264.8|2258.8|2263.8|2257.8|2264.8|2258.8|2263.3|2257.3|34
1617718200000|2021-04-06 14:10:00|2263.5|2257.5|2262.8|2256.8|2263.8|2257.8|2262.5|2256.5|35
1617718500000|2021-04-06 14:15:00|2262.5|2256.5|2262.5|2256.5|2263.3|2257.3|2262.3|2256.3|29
1617718800000|2021-04-06 14:20:00|2262.3|2256.3|2265|2259|2265.3|2259.3|2262.3|2256.3|42
1617719100000|2021-04-06 14:25:00|2265.3|2259.3|2265.3|2259.3|2267|2261|2264.5|2258.5|56
1617719400000|2021-04-06 14:30:00|2265|2259|2266.5|2260.5|2267.8|2261.8|2265|2259|62
1617719700000|2021-04-06 14:35:00|2266.3|2260.3|2264.8|2258.8|2267|2261|2264|2258|58
1617720000000|2021-04-06 14:40:00|2265|2259|2263.3|2257.3|2265.8|2259.8|2262.3|2256.3|49
1617720300000|2021-04-06 14:45:00|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|31
1617720600000|2021-04-06 14:50:00|2263.5|2257.5|2262|2256|2263.5|2257.5|2261.8|2255.8|32
1617720900000|2021-04-06 14:55:00|2262.3|2256.3|2261.8|2255.8|2262.8|2256.8|2261.3|2255.3|29
1617721200000|2021-04-06 15:00:00|2262|2256|2261.8|2255.8|2262.8|2256.8|2261.5|2255.5|40
1617721500000|2021-04-06 15:05:00|2262|2256|2264.3|2258.3|2264.3|2258.3|2261.8|2255.8|30
1617721800000|2021-04-06 15:10:00|2264|2258|2262.8|2256.8|2264|2258|2262.5|2256.5|24
1617722100000|2021-04-06 15:15:00|2263|2257|2264.5|2258.5|2265.3|2259.3|2262.8|2256.8|39
1617722400000|2021-04-06 15:20:00|2264.8|2258.8|2264.5|2258.5|2265.3|2259.3|2264|2258|19
1617722700000|2021-04-06 15:25:00|2264.8|2258.8|2269.3|2263.3|2269.3|2263.3|2264.8|2258.8|46
1617723000000|2021-04-06 15:30:00|2269.5|2263.5|2272|2266|2272.8|2266.8|2267.5|2261.5|94
1617723300000|2021-04-06 15:35:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2270.3|2264.3|20
1617723600000|2021-04-06 15:40:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270.5|2264.5|19
1617723900000|2021-04-06 15:45:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2271|2265|13
1617724200000|2021-04-06 15:50:00|2272.5|2266.5|2271.3|2265.3|2273|2267|2270.5|2264.5|13
1617724500000|2021-04-06 15:55:00|2271.5|2265.5|2273|2267|2273.5|2267.5|2271.5|2265.5|12
1617724800000|2021-04-06 16:00:00|2273.3|2267.3|2270.8|2264.8|2273.3|2267.3|2270.8|2264.8|16
1617725100000|2021-04-06 16:05:00|2271.5|2265.5|2270|2264|2271.5|2265.5|2270|2264|5
1617725400000|2021-04-06 16:10:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2269.5|2263.5|21
1617725700000|2021-04-06 16:15:00|2270.5|2264.5|2268.8|2262.8|2270.5|2264.5|2268.8|2262.8|7
1617726000000|2021-04-06 16:20:00|2268.5|2262.5|2266.3|2260.3|2268.5|2262.5|2265.5|2259.5|21
1617726300000|2021-04-06 16:25:00|2266|2260|2267|2261|2267.8|2261.8|2265.3|2259.3|21
1617726600000|2021-04-06 16:30:00|2267.5|2261.5|2267|2261|2269|2263|2267|2261|12
1617726900000|2021-04-06 16:35:00|2267.3|2261.3|2268.8|2262.8|2268.8|2262.8|2267|2261|18
1617727200000|2021-04-06 16:40:00|2269.3|2263.3|2267.3|2261.3|2269.5|2263.5|2267.3|2261.3|19
1617727500000|2021-04-06 16:45:00|2267|2261|2266.5|2260.5|2267|2261|2265.8|2259.8|7
1617727800000|2021-04-06 16:50:00|2266.8|2260.8|2269|2263|2269|2263|2266.5|2260.5|14
1617728100000|2021-04-06 16:55:00|2268.8|2262.8|2269.6|2263.6|2270.1|2264.1|2268.8|2262.8|13
1617757200000|2021-04-07 01:00:00|2260.5|2254.5|2258.9|2252.9|2262|2256|2258.8|2252.8|84
1617757500000|2021-04-07 01:05:00|2259.1|2253.1|2259.1|2253.1|2259.5|2253.5|2258.6|2252.6|20
1617757800000|2021-04-07 01:10:00|2259.5|2253.5|2259.5|2253.5|2260.3|2254.3|2259.1|2253.1|25
1617758100000|2021-04-07 01:15:00|2259.4|2253.4|2258.6|2252.6|2259.4|2253.4|2258.5|2252.5|14
1617758400000|2021-04-07 01:20:00|2258.9|2252.9|2258.8|2252.8|2259.5|2253.5|2258.8|2252.8|17
1617758700000|2021-04-07 01:25:00|2258.6|2252.6|2253.5|2247.5|2258.6|2252.6|2253.3|2247.3|56
1617759000000|2021-04-07 01:30:00|2253.4|2247.4|2253.9|2247.9|2255.1|2249.1|2252.5|2246.5|47
1617759300000|2021-04-07 01:35:00|2253.8|2247.8|2256|2250|2256|2250|2253.3|2247.3|26
1617759600000|2021-04-07 01:40:00|2255.8|2249.8|2254.5|2248.5|2255.8|2249.8|2254.5|2248.5|8
1617759900000|2021-04-07 01:45:00|2254.3|2248.3|2253.5|2247.5|2254.3|2248.3|2253.1|2247.1|7
1617760200000|2021-04-07 01:50:00|2253.4|2247.4|2252.3|2246.3|2253.4|2247.4|2251.6|2245.6|22
1617760500000|2021-04-07 01:55:00|2252|2246|2252.5|2246.5|2252.8|2246.8|2251.4|2245.4|23
1617760800000|2021-04-07 02:00:00|2252.3|2246.3|2252.6|2246.6|2252.9|2246.9|2252|2246|31
1617761100000|2021-04-07 02:05:00|2252.4|2246.4|2253.8|2247.8|2254.3|2248.3|2252.3|2246.3|14
1617761400000|2021-04-07 02:10:00|2253.9|2247.9|2253.8|2247.8|2254.1|2248.1|2253.1|2247.1|39
1617761700000|2021-04-07 02:15:00|2254|2248|2254.3|2248.3|2254.3|2248.3|2254|2248|2
1617762000000|2021-04-07 02:20:00|2254.5|2248.5|2254.3|2248.3|2254.8|2248.8|2254.3|2248.3|6
1617762300000|2021-04-07 02:25:00|2253.9|2247.9|2255|2249|2255.1|2249.1|2253|2247|26
1617762600000|2021-04-07 02:30:00|2255.5|2249.5|2257.8|2251.8|2258|2252|2254.3|2248.3|45
1617762900000|2021-04-07 02:35:00|2257.5|2251.5|2258.3|2252.3|2258.3|2252.3|2257.4|2251.4|11
1617763200000|2021-04-07 02:40:00|2258|2252|2257.8|2251.8|2258.3|2252.3|2257.5|2251.5|8
1617763500000|2021-04-07 02:45:00|2257.5|2251.5|2257|2251|2257.6|2251.6|2256.3|2250.3|18
1617763800000|2021-04-07 02:50:00|2256.3|2250.3|2256|2250|2256.4|2250.4|2255.3|2249.3|18
1617764100000|2021-04-07 02:55:00|2256.3|2250.3|2258|2252|2258|2252|2256.3|2250.3|24
1617764400000|2021-04-07 03:00:00|2258.3|2252.3|2259.5|2253.5|2260|2254|2258.3|2252.3|16
1617764700000|2021-04-07 03:05:00|2259.4|2253.4|2259.5|2253.5|2259.8|2253.8|2258.8|2252.8|8
1617765000000|2021-04-07 03:10:00|2259.6|2253.6|2259.5|2253.5|2259.6|2253.6|2259.5|2253.5|2
1617765300000|2021-04-07 03:15:00|2259.8|2253.8|2261|2255|2261.1|2255.1|2259.8|2253.8|9
1617765600000|2021-04-07 03:20:00|2261.3|2255.3|2261|2255|2261.8|2255.8|2260.6|2254.6|19
1617765900000|2021-04-07 03:25:00|2261.3|2255.3|2261.4|2255.4|2261.4|2255.4|2261.3|2255.3|2
1617766200000|2021-04-07 03:30:00|2261.5|2255.5|2261.4|2255.4|2261.5|2255.5|2261.4|2255.4|2
1617766500000|2021-04-07 03:35:00|2261.9|2255.9|2262.5|2256.5|2262.6|2256.6|2261.4|2255.4|7
1617766800000|2021-04-07 03:40:00|2262.3|2256.3|2262.4|2256.4|2262.4|2256.4|2262.1|2256.1|10
1617769200000|2021-04-07 04:20:00|2262.1|2256.1|2260.9|2254.9|2262.1|2256.1|2260.9|2254.9|5
1617769500000|2021-04-07 04:25:00|2260.6|2254.6|2259.5|2253.5|2260.6|2254.6|2259.5|2253.5|4
1617769800000|2021-04-07 04:30:00|2259.8|2253.8|2260.4|2254.4|2260.4|2254.4|2259.8|2253.8|7
1617770100000|2021-04-07 04:35:00|2260.1|2254.1|2259.8|2253.8|2260.1|2254.1|2259.5|2253.5|13
1617770400000|2021-04-07 04:40:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.8|2253.8|4
1617770700000|2021-04-07 04:45:00|2260.4|2254.4|2260|2254|2260.4|2254.4|2259.9|2253.9|12
1617771000000|2021-04-07 04:50:00|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|4
1617771300000|2021-04-07 04:55:00|2259.3|2253.3|2260.4|2254.4|2260.4|2254.4|2259|2253|9
1617771600000|2021-04-07 05:00:00|2260.1|2254.1|2260|2254|2260.1|2254.1|2260|2254|2
1617771900000|2021-04-07 05:05:00|2260.1|2254.1|2260.1|2254.1|2260.4|2254.4|2260.1|2254.1|3
1617772200000|2021-04-07 05:10:00|2260.4|2254.4|2259.8|2253.8|2260.4|2254.4|2259.8|2253.8|4
1617772800000|2021-04-07 05:20:00|2259.9|2253.9|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|4
1617773100000|2021-04-07 05:25:00|2260|2254|2260.5|2254.5|2260.5|2254.5|2260|2254|2
1617773400000|2021-04-07 05:30:00|2260.6|2254.6|2256.8|2250.8|2261.5|2255.5|2256.8|2250.8|48
1617773700000|2021-04-07 05:35:00|2257|2251|2258.9|2252.9|2258.9|2252.9|2255.4|2249.4|46
1617774000000|2021-04-07 05:40:00|2259|2253|2258|2252|2259.5|2253.5|2258|2252|11
1617774300000|2021-04-07 05:45:00|2258.3|2252.3|2257.1|2251.1|2258.5|2252.5|2256.6|2250.6|22
1617774600000|2021-04-07 05:50:00|2257|2251|2255.5|2249.5|2257|2251|2254.4|2248.4|23
1617774900000|2021-04-07 05:55:00|2255.6|2249.6|2259.4|2253.4|2259.4|2253.4|2255.6|2249.6|32
1617775200000|2021-04-07 06:00:00|2259.5|2253.5|2260.9|2254.9|2260.9|2254.9|2259.5|2253.5|35
1617775500000|2021-04-07 06:05:00|2261.1|2255.1|2263|2257|2263.5|2257.5|2261.1|2255.1|37
1617775800000|2021-04-07 06:10:00|2263.1|2257.1|2263|2257|2263.1|2257.1|2261.1|2255.1|41
1617776100000|2021-04-07 06:15:00|2262.6|2256.6|2261.4|2255.4|2263.1|2257.1|2260.9|2254.9|32
1617776400000|2021-04-07 06:20:00|2262|2256|2265|2259|2266.6|2260.6|2262|2256|20
1617776700000|2021-04-07 06:25:00|2265.8|2259.8|2264.9|2258.9|2265.8|2259.8|2264.8|2258.8|9
1617777000000|2021-04-07 06:30:00|2265|2259|2262.1|2256.1|2265.5|2259.5|2261.4|2255.4|54
1617777300000|2021-04-07 06:35:00|2262.4|2256.4|2263|2257|2264|2258|2262.4|2256.4|35
1617777600000|2021-04-07 06:40:00|2263.3|2257.3|2262.9|2256.9|2263.3|2257.3|2262.9|2256.9|9
1617777900000|2021-04-07 06:45:00|2262.8|2256.8|2262|2256|2262.8|2256.8|2261|2255|22
1617778200000|2021-04-07 06:50:00|2261.8|2255.8|2261.8|2255.8|2262.6|2256.6|2259.9|2253.9|35
1617778500000|2021-04-07 06:55:00|2262|2256|2263.5|2257.5|2263.5|2257.5|2260.8|2254.8|47
1617778800000|2021-04-07 07:00:00|2263.8|2257.8|2257.3|2251.3|2264.3|2258.3|2257.3|2251.3|31
1617779100000|2021-04-07 07:05:00|2256.8|2250.8|2258|2252|2258.8|2252.8|2256.3|2250.3|29
1617779400000|2021-04-07 07:10:00|2257.8|2251.8|2255.8|2249.8|2257.8|2251.8|2255.3|2249.3|13
1617779700000|2021-04-07 07:15:00|2255.5|2249.5|2257.8|2251.8|2258.5|2252.5|2255.3|2249.3|38
1617780000000|2021-04-07 07:20:00|2257.5|2251.5|2256.8|2250.8|2259.3|2253.3|2256.8|2250.8|36
1617780300000|2021-04-07 07:25:00|2257|2251|2254.3|2248.3|2257.5|2251.5|2254|2248|26
1617780600000|2021-04-07 07:30:00|2254|2248|2255.3|2249.3|2255.5|2249.5|2254|2248|19
1617780900000|2021-04-07 07:35:00|2255.5|2249.5|2252.5|2246.5|2255.5|2249.5|2252.5|2246.5|19
1617781200000|2021-04-07 07:40:00|2252.3|2246.3|2251.5|2245.5|2252.8|2246.8|2251|2245|23
1617781500000|2021-04-07 07:45:00|2251.3|2245.3|2252.8|2246.8|2253.8|2247.8|2251.3|2245.3|25
1617781800000|2021-04-07 07:50:00|2252.5|2246.5|2252.3|2246.3|2252.8|2246.8|2251.8|2245.8|10
1617782100000|2021-04-07 07:55:00|2252|2246|2254|2248|2255.3|2249.3|2251.5|2245.5|16
1617782400000|2021-04-07 08:00:00|2253.8|2247.8|2254.8|2248.8|2255.5|2249.5|2253|2247|21
1617782700000|2021-04-07 08:05:00|2254.5|2248.5|2252.3|2246.3|2254.8|2248.8|2252.3|2246.3|17
1617783000000|2021-04-07 08:10:00|2252|2246|2251.8|2245.8|2253|2247|2251.3|2245.3|20
1617783300000|2021-04-07 08:15:00|2251.5|2245.5|2252|2246|2252.8|2246.8|2251.3|2245.3|20
1617783600000|2021-04-07 08:20:00|2251.8|2245.8|2252.3|2246.3|2253.3|2247.3|2251.8|2245.8|32
1617783900000|2021-04-07 08:25:00|2252.5|2246.5|2255.3|2249.3|2255.5|2249.5|2251.8|2245.8|20
1617784200000|2021-04-07 08:30:00|2255|2249|2255.3|2249.3|2255.8|2249.8|2254.3|2248.3|12
1617784500000|2021-04-07 08:35:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2255|2249|12
1617784800000|2021-04-07 08:40:00|2256|2250|2255.8|2249.8|2256.5|2250.5|2255.3|2249.3|13
1617785100000|2021-04-07 08:45:00|2256.3|2250.3|2256.3|2250.3|2256.5|2250.5|2255.3|2249.3|15
1617785400000|2021-04-07 08:50:00|2256.5|2250.5|2258.5|2252.5|2259.3|2253.3|2256.5|2250.5|28
1617785700000|2021-04-07 08:55:00|2258.3|2252.3|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|3
1617786000000|2021-04-07 09:00:00|2258.5|2252.5|2260.5|2254.5|2261.3|2255.3|2258.5|2252.5|32
1617786300000|2021-04-07 09:05:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260|2254|20
1617786600000|2021-04-07 09:10:00|2260.8|2254.8|2260.5|2254.5|2260.8|2254.8|2260.5|2254.5|4
1617786900000|2021-04-07 09:15:00|2260.3|2254.3|2256.8|2250.8|2260.3|2254.3|2256.5|2250.5|22
1617787200000|2021-04-07 09:20:00|2257|2251|2256.8|2250.8|2258|2252|2256|2250|25
1617787500000|2021-04-07 09:25:00|2256.5|2250.5|2256.5|2250.5|2256.8|2250.8|2256|2250|9
1617787800000|2021-04-07 09:30:00|2256.8|2250.8|2257.3|2251.3|2257.8|2251.8|2256.8|2250.8|18
1617788100000|2021-04-07 09:35:00|2257.5|2251.5|2257.8|2251.8|2258|2252|2257.5|2251.5|4
1617788400000|2021-04-07 09:40:00|2257.5|2251.5|2257.8|2251.8|2258.3|2252.3|2257.5|2251.5|7
1617788700000|2021-04-07 09:45:00|2258|2252|2256.8|2250.8|2258.3|2252.3|2256.8|2250.8|6
1617789000000|2021-04-07 09:50:00|2256.3|2250.3|2256.8|2250.8|2257.5|2251.5|2256.3|2250.3|6
1617789300000|2021-04-07 09:55:00|2256.3|2250.3|2256.8|2250.8|2256.8|2250.8|2256|2250|9
1617789600000|2021-04-07 10:00:00|2256.5|2250.5|2258.3|2252.3|2258.3|2252.3|2256|2250|21
1617789900000|2021-04-07 10:05:00|2258.8|2252.8|2259.5|2253.5|2260.3|2254.3|2258.8|2252.8|13
1617790200000|2021-04-07 10:10:00|2259.8|2253.8|2261.3|2255.3|2262.5|2256.5|2259.5|2253.5|25
1617790500000|2021-04-07 10:15:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2260.5|2254.5|11
1617790800000|2021-04-07 10:20:00|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2260.3|2254.3|15
1617791100000|2021-04-07 10:25:00|2261|2255|2261.8|2255.8|2261.8|2255.8|2260.3|2254.3|13
1617791400000|2021-04-07 10:30:00|2261.5|2255.5|2261.3|2255.3|2261.8|2255.8|2261|2255|8
1617791700000|2021-04-07 10:35:00|2261.5|2255.5|2261.3|2255.3|2261.8|2255.8|2261.3|2255.3|8
1617792000000|2021-04-07 10:40:00|2261.5|2255.5|2261|2255|2262|2256|2260.5|2254.5|11
1617792300000|2021-04-07 10:45:00|2260.3|2254.3|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|5
1617792600000|2021-04-07 10:50:00|2260.5|2254.5|2261.5|2255.5|2261.5|2255.5|2260.3|2254.3|6
1617792900000|2021-04-07 10:55:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.3|2254.3|7
1617793200000|2021-04-07 11:00:00|2260.5|2254.5|2260.5|2254.5|2260.8|2254.8|2260.3|2254.3|5
1617793500000|2021-04-07 11:05:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260.3|2254.3|6
1617793800000|2021-04-07 11:10:00|2260.8|2254.8|2260.5|2254.5|2260.8|2254.8|2260|2254|7
1617794100000|2021-04-07 11:15:00|2260.3|2254.3|2260.5|2254.5|2260.5|2254.5|2260|2254|7
1617794400000|2021-04-07 11:20:00|2260.3|2254.3|2259.3|2253.3|2260.3|2254.3|2258.5|2252.5|20
1617794700000|2021-04-07 11:25:00|2259.5|2253.5|2260|2254|2261|2255|2259.3|2253.3|13
1617795000000|2021-04-07 11:30:00|2259.8|2253.8|2259.8|2253.8|2260.3|2254.3|2259.3|2253.3|10
1617795300000|2021-04-07 11:35:00|2260|2254|2260.8|2254.8|2260.8|2254.8|2260|2254|8
1617795600000|2021-04-07 11:40:00|2260.5|2254.5|2261.5|2255.5|2262|2256|2260.3|2254.3|21
1617795900000|2021-04-07 11:45:00|2261.8|2255.8|2262.5|2256.5|2262.8|2256.8|2261.5|2255.5|17
1617796200000|2021-04-07 11:50:00|2262.3|2256.3|2263.8|2257.8|2266.3|2260.3|2262.3|2256.3|33
1617796500000|2021-04-07 11:55:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2260|2254|86
1617796800000|2021-04-07 12:00:00|2261.5|2255.5|2263.3|2257.3|2263.3|2257.3|2260.3|2254.3|41
1617797100000|2021-04-07 12:05:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2261.3|2255.3|23
1617797400000|2021-04-07 12:10:00|2261.3|2255.3|2261|2255|2261.8|2255.8|2260.8|2254.8|15
1617797700000|2021-04-07 12:15:00|2260.8|2254.8|2259|2253|2260.8|2254.8|2258.3|2252.3|46
1617798000000|2021-04-07 12:20:00|2259.3|2253.3|2259|2253|2259.8|2253.8|2258.3|2252.3|29
1617798300000|2021-04-07 12:25:00|2258.8|2252.8|2259.5|2253.5|2259.8|2253.8|2258|2252|17
1617798600000|2021-04-07 12:30:00|2259.3|2253.3|2260.3|2254.3|2260.8|2254.8|2258.8|2252.8|37
1617798900000|2021-04-07 12:35:00|2260|2254|2259|2253|2261|2255|2258.5|2252.5|32
1617799200000|2021-04-07 12:40:00|2259.3|2253.3|2258|2252|2259.3|2253.3|2255.8|2249.8|45
1617799500000|2021-04-07 12:45:00|2257.8|2251.8|2257.8|2251.8|2258|2252|2256.3|2250.3|17
1617799800000|2021-04-07 12:50:00|2257.5|2251.5|2256.8|2250.8|2259.3|2253.3|2255.8|2249.8|33
1617800100000|2021-04-07 12:55:00|2255.8|2249.8|2259|2253|2259.8|2253.8|2255.3|2249.3|37
1617800400000|2021-04-07 13:00:00|2258.8|2252.8|2257.5|2251.5|2259.5|2253.5|2256|2250|93
1617800700000|2021-04-07 13:05:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2256|2250|43
1617801000000|2021-04-07 13:10:00|2257|2251|2257|2251|2258.5|2252.5|2256.3|2250.3|30
1617801300000|2021-04-07 13:15:00|2257.8|2251.8|2258|2252|2259.3|2253.3|2257.8|2251.8|41
1617801600000|2021-04-07 13:20:00|2258.3|2252.3|2258|2252|2258.3|2252.3|2257|2251|31
1617801900000|2021-04-07 13:25:00|2258.3|2252.3|2260|2254|2261|2255|2258.3|2252.3|49
1617802200000|2021-04-07 13:30:00|2260.3|2254.3|2261|2255|2261.5|2255.5|2259.8|2253.8|50
1617802500000|2021-04-07 13:35:00|2261.3|2255.3|2260|2254|2261.3|2255.3|2259.8|2253.8|37
1617802800000|2021-04-07 13:40:00|2260.3|2254.3|2260.5|2254.5|2261.8|2255.8|2259.5|2253.5|39
1617803100000|2021-04-07 13:45:00|2260.8|2254.8|2261.5|2255.5|2261.8|2255.8|2260.3|2254.3|32
1617803400000|2021-04-07 13:50:00|2261.8|2255.8|2263.3|2257.3|2263.3|2257.3|2261|2255|26
1617803700000|2021-04-07 13:55:00|2263|2257|2262.5|2256.5|2263.8|2257.8|2262|2256|39
1617804000000|2021-04-07 14:00:00|2262.3|2256.3|2260|2254|2262.3|2256.3|2258.8|2252.8|39
1617804300000|2021-04-07 14:05:00|2259.8|2253.8|2262.3|2256.3|2262.5|2256.5|2258.5|2252.5|43
1617804600000|2021-04-07 14:10:00|2262.5|2256.5|2263.8|2257.8|2263.8|2257.8|2262.3|2256.3|29
1617804900000|2021-04-07 14:15:00|2263.5|2257.5|2263.3|2257.3|2264.5|2258.5|2262.3|2256.3|28
1617805200000|2021-04-07 14:20:00|2263.5|2257.5|2264.3|2258.3|2264.3|2258.3|2263.3|2257.3|22
1617805500000|2021-04-07 14:25:00|2264|2258|2266.5|2260.5|2266.8|2260.8|2263.5|2257.5|25
1617805800000|2021-04-07 14:30:00|2266.3|2260.3|2266.3|2260.3|2268.5|2262.5|2266|2260|41
1617806100000|2021-04-07 14:35:00|2266.5|2260.5|2266|2260|2266.8|2260.8|2265|2259|22
1617806400000|2021-04-07 14:40:00|2265.8|2259.8|2265.5|2259.5|2266.3|2260.3|2263.8|2257.8|36
1617806700000|2021-04-07 14:45:00|2265.3|2259.3|2265.8|2259.8|2265.8|2259.8|2264.5|2258.5|11
1617807000000|2021-04-07 14:50:00|2266|2260|2264.5|2258.5|2266.3|2260.3|2264.5|2258.5|23
1617807300000|2021-04-07 14:55:00|2264.8|2258.8|2265|2259|2265.8|2259.8|2264.3|2258.3|18
1617807600000|2021-04-07 15:00:00|2265.3|2259.3|2265|2259|2265.8|2259.8|2264.8|2258.8|18
1617807900000|2021-04-07 15:05:00|2265.3|2259.3|2265.3|2259.3|2266.3|2260.3|2264.8|2258.8|23
1617808200000|2021-04-07 15:10:00|2265|2259|2265.3|2259.3|2266.8|2260.8|2265|2259|29
1617808500000|2021-04-07 15:15:00|2265.8|2259.8|2265.5|2259.5|2266|2260|2265.3|2259.3|16
1617808800000|2021-04-07 15:20:00|2265.8|2259.8|2266|2260|2266.8|2260.8|2265.3|2259.3|35
1617809100000|2021-04-07 15:25:00|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2265|2259|28
1617809400000|2021-04-07 15:30:00|2266.5|2260.5|2261|2255|2266.5|2260.5|2260.3|2254.3|103
1617809700000|2021-04-07 15:35:00|2261.3|2255.3|2260.8|2254.8|2261.8|2255.8|2260.5|2254.5|22
1617810000000|2021-04-07 15:40:00|2261|2255|2260.5|2254.5|2261.5|2255.5|2260.3|2254.3|21
1617810300000|2021-04-07 15:45:00|2260.3|2254.3|2259.3|2253.3|2260.8|2254.8|2259.3|2253.3|12
1617810600000|2021-04-07 15:50:00|2259.5|2253.5|2261|2255|2261.5|2255.5|2259.5|2253.5|13
1617810900000|2021-04-07 15:55:00|2261.3|2255.3|2261.8|2255.8|2262.5|2256.5|2261|2255|14
1617811200000|2021-04-07 16:00:00|2261.3|2255.3|2261|2255|2261.5|2255.5|2261|2255|10
1617811500000|2021-04-07 16:05:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|8
1617811800000|2021-04-07 16:10:00|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|1
1617812100000|2021-04-07 16:15:00|2261|2255|2261|2255|2261|2255|2260.5|2254.5|5
1617812400000|2021-04-07 16:20:00|2260.8|2254.8|2260.3|2254.3|2260.8|2254.8|2260.3|2254.3|5
1617812700000|2021-04-07 16:25:00|2260.5|2254.5|2261|2255|2261.5|2255.5|2260.5|2254.5|12
1617813000000|2021-04-07 16:30:00|2261.3|2255.3|2261.3|2255.3|2261.5|2255.5|2261|2255|16
1617813300000|2021-04-07 16:35:00|2261|2255|2260.8|2254.8|2261.5|2255.5|2260.8|2254.8|18
1617813600000|2021-04-07 16:40:00|2261|2255|2261.5|2255.5|2262|2256|2261|2255|17
1617813900000|2021-04-07 16:45:00|2261.8|2255.8|2261.8|2255.8|2262|2256|2261.5|2255.5|7
1617814200000|2021-04-07 16:50:00|2261.5|2255.5|2261|2255|2261.8|2255.8|2261|2255|5
1617814500000|2021-04-07 16:55:00|2261.1|2255.1|2261.4|2255.4|2261.4|2255.4|2260.9|2254.9|8
1617843600000|2021-04-08 01:00:00|2258|2252|2259.1|2253.1|2260.4|2254.4|2258|2252|113
1617843900000|2021-04-08 01:05:00|2258.8|2252.8|2259.6|2253.6|2259.6|2253.6|2258.3|2252.3|15
1617844200000|2021-04-08 01:10:00|2259.5|2253.5|2261.1|2255.1|2261.6|2255.6|2259.1|2253.1|50
1617844500000|2021-04-08 01:15:00|2260.8|2254.8|2262|2256|2262.5|2256.5|2260.8|2254.8|44
1617844800000|2021-04-08 01:20:00|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2261.9|2255.9|25
1617845100000|2021-04-08 01:25:00|2262|2256|2261.9|2255.9|2262.1|2256.1|2261.9|2255.9|13
1617845400000|2021-04-08 01:30:00|2261.8|2255.8|2260.3|2254.3|2261.8|2255.8|2259.8|2253.8|29
1617845700000|2021-04-08 01:35:00|2260|2254|2260.3|2254.3|2260.3|2254.3|2260|2254|18
1617846000000|2021-04-08 01:40:00|2260|2254|2261|2255|2261.1|2255.1|2259|2253|18
1617846300000|2021-04-08 01:45:00|2261.1|2255.1|2260.5|2254.5|2261.6|2255.6|2260.5|2254.5|16
1617846600000|2021-04-08 01:50:00|2260.6|2254.6|2261|2255|2261.1|2255.1|2260.6|2254.6|21
1617846900000|2021-04-08 01:55:00|2261.1|2255.1|2260.3|2254.3|2261.1|2255.1|2259.3|2253.3|32
1617847200000|2021-04-08 02:00:00|2260.5|2254.5|2259|2253|2261.6|2255.6|2258|2252|57
1617847500000|2021-04-08 02:05:00|2258.8|2252.8|2261.1|2255.1|2261.1|2255.1|2258.8|2252.8|26
1617847800000|2021-04-08 02:10:00|2260.8|2254.8|2261|2255|2261.5|2255.5|2259.3|2253.3|46
1617848100000|2021-04-08 02:15:00|2260.8|2254.8|2260.6|2254.6|2260.8|2254.8|2260.6|2254.6|2
1617848400000|2021-04-08 02:20:00|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1617849000000|2021-04-08 02:30:00|2261.1|2255.1|2263.5|2257.5|2265.1|2259.1|2261|2255|59
1617849300000|2021-04-08 02:35:00|2263.8|2257.8|2264.3|2258.3|2264.3|2258.3|2262.8|2256.8|38
1617849600000|2021-04-08 02:40:00|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.3|2257.3|25
1617849900000|2021-04-08 02:45:00|2264|2258|2264.5|2258.5|2264.8|2258.8|2262.6|2256.6|31
1617850200000|2021-04-08 02:50:00|2264.8|2258.8|2265.5|2259.5|2265.6|2259.6|2264.8|2258.8|12
1617850500000|2021-04-08 02:55:00|2265.8|2259.8|2266.9|2260.9|2267.5|2261.5|2265.5|2259.5|36
1617850800000|2021-04-08 03:00:00|2267|2261|2266.5|2260.5|2267.5|2261.5|2266|2260|17
1617851100000|2021-04-08 03:05:00|2266.8|2260.8|2267.5|2261.5|2267.8|2261.8|2266.8|2260.8|20
1617851400000|2021-04-08 03:10:00|2267.3|2261.3|2267.9|2261.9|2268.5|2262.5|2267.3|2261.3|16
1617851700000|2021-04-08 03:15:00|2267.8|2261.8|2266.3|2260.3|2267.8|2261.8|2265.6|2259.6|30
1617852000000|2021-04-08 03:20:00|2266.5|2260.5|2265.5|2259.5|2266.8|2260.8|2265.3|2259.3|24
1617852300000|2021-04-08 03:25:00|2265.6|2259.6|2265.3|2259.3|2266.6|2260.6|2264.8|2258.8|36
1617852900000|2021-04-08 03:35:00|2265|2259|2265.5|2259.5|2265.5|2259.5|2265|2259|3
1617853200000|2021-04-08 03:40:00|2265.3|2259.3|2265.6|2259.6|2265.6|2259.6|2265.3|2259.3|5
1617853500000|2021-04-08 03:45:00|2266.3|2260.3|2266.3|2260.3|2266.5|2260.5|2265.8|2259.8|6
1617853800000|2021-04-08 03:50:00|2265.9|2259.9|2266.4|2260.4|2266.5|2260.5|2265.9|2259.9|7
1617854400000|2021-04-08 04:00:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|3
1617854700000|2021-04-08 04:05:00|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1617855000000|2021-04-08 04:10:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1617855300000|2021-04-08 04:15:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265|2259|3
1617855600000|2021-04-08 04:20:00|2265.1|2259.1|2264.3|2258.3|2265.1|2259.1|2264.3|2258.3|5
1617856200000|2021-04-08 04:30:00|2264.8|2258.8|2265.6|2259.6|2265.8|2259.8|2264.8|2258.8|6
1617857700000|2021-04-08 04:55:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1617858000000|2021-04-08 05:00:00|2265.5|2259.5|2265.8|2259.8|2265.8|2259.8|2265.5|2259.5|2
1617858300000|2021-04-08 05:05:00|2265.9|2259.9|2265.8|2259.8|2266|2260|2265.8|2259.8|4
1617859200000|2021-04-08 05:20:00|2266|2260|2266.5|2260.5|2266.5|2260.5|2266|2260|2
1617859800000|2021-04-08 05:30:00|2266.8|2260.8|2271.4|2265.4|2274.6|2268.6|2266.8|2260.8|78
1617860100000|2021-04-08 05:35:00|2271.5|2265.5|2271.6|2265.6|2272.4|2266.4|2270.8|2264.8|30
1617860400000|2021-04-08 05:40:00|2271.5|2265.5|2270.5|2264.5|2271.6|2265.6|2270.4|2264.4|34
1617860700000|2021-04-08 05:45:00|2270.6|2264.6|2270.8|2264.8|2271.9|2265.9|2269.9|2263.9|62
1617861000000|2021-04-08 05:50:00|2270.5|2264.5|2271.1|2265.1|2273.3|2267.3|2269.8|2263.8|59
1617861300000|2021-04-08 05:55:00|2271|2265|2270.4|2264.4|2271.5|2265.5|2269.1|2263.1|53
1617861600000|2021-04-08 06:00:00|2270.6|2264.6|2270.8|2264.8|2271.5|2265.5|2270.1|2264.1|46
1617861900000|2021-04-08 06:05:00|2270.9|2264.9|2270.8|2264.8|2271.1|2265.1|2269.9|2263.9|18
1617862200000|2021-04-08 06:10:00|2271|2265|2269.8|2263.8|2271.5|2265.5|2269.5|2263.5|26
1617862500000|2021-04-08 06:15:00|2269.4|2263.4|2268.4|2262.4|2270.1|2264.1|2267.5|2261.5|28
1617862800000|2021-04-08 06:20:00|2268.5|2262.5|2269.3|2263.3|2269.3|2263.3|2268.4|2262.4|11
1617863100000|2021-04-08 06:25:00|2269.1|2263.1|2268.5|2262.5|2269.1|2263.1|2268.5|2262.5|20
1617863400000|2021-04-08 06:30:00|2268.3|2262.3|2269|2263|2269.5|2263.5|2268.3|2262.3|41
1617863700000|2021-04-08 06:35:00|2268.5|2262.5|2268.3|2262.3|2269.8|2263.8|2268.3|2262.3|24
1617864000000|2021-04-08 06:40:00|2268.5|2262.5|2268.5|2262.5|2268.6|2262.6|2266.8|2260.8|22
1617864300000|2021-04-08 06:45:00|2268.8|2262.8|2271|2265|2271.5|2265.5|2268.5|2262.5|49
1617864600000|2021-04-08 06:50:00|2271.3|2265.3|2271.5|2265.5|2273.5|2267.5|2270.6|2264.6|61
1617864900000|2021-04-08 06:55:00|2271.3|2265.3|2274|2268|2274|2268|2271.3|2265.3|40
1617865200000|2021-04-08 07:00:00|2274.3|2268.3|2272.8|2266.8|2275|2269|2272.8|2266.8|46
1617865500000|2021-04-08 07:05:00|2273|2267|2275.5|2269.5|2275.5|2269.5|2272.5|2266.5|36
1617865800000|2021-04-08 07:10:00|2275.3|2269.3|2275|2269|2276|2270|2275|2269|17
1617866100000|2021-04-08 07:15:00|2275.3|2269.3|2275.5|2269.5|2275.5|2269.5|2274.5|2268.5|44
1617866400000|2021-04-08 07:20:00|2275.8|2269.8|2274|2268|2275.8|2269.8|2273.8|2267.8|17
1617866700000|2021-04-08 07:25:00|2274.3|2268.3|2273.3|2267.3|2274.8|2268.8|2272.5|2266.5|33
1617867000000|2021-04-08 07:30:00|2273|2267|2272.8|2266.8|2273|2267|2271.8|2265.8|22
1617867300000|2021-04-08 07:35:00|2273|2267|2273|2267|2274.3|2268.3|2272.5|2266.5|18
1617867600000|2021-04-08 07:40:00|2272.8|2266.8|2273|2267|2273|2267|2272.5|2266.5|4
1617867900000|2021-04-08 07:45:00|2273.3|2267.3|2274|2268|2274.8|2268.8|2273.3|2267.3|22
1617868200000|2021-04-08 07:50:00|2274.3|2268.3|2275|2269|2275.8|2269.8|2274.3|2268.3|11
1617868500000|2021-04-08 07:55:00|2274.8|2268.8|2275.5|2269.5|2275.8|2269.8|2274.8|2268.8|7
1617868800000|2021-04-08 08:00:00|2275.3|2269.3|2276.5|2270.5|2276.5|2270.5|2275.3|2269.3|23
1617869100000|2021-04-08 08:05:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2276.3|2270.3|16
1617869400000|2021-04-08 08:10:00|2277|2271|2277.5|2271.5|2278.3|2272.3|2276|2270|25
1617869700000|2021-04-08 08:15:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|16
1617870000000|2021-04-08 08:20:00|2278|2272|2278.8|2272.8|2279.5|2273.5|2277.8|2271.8|14
1617870300000|2021-04-08 08:25:00|2278.5|2272.5|2275.3|2269.3|2278.5|2272.5|2275.3|2269.3|22
1617870600000|2021-04-08 08:30:00|2275.5|2269.5|2276|2270|2277.3|2271.3|2274.8|2268.8|36
1617870900000|2021-04-08 08:35:00|2276.3|2270.3|2277.3|2271.3|2277.5|2271.5|2276|2270|22
1617871200000|2021-04-08 08:40:00|2277.5|2271.5|2277.3|2271.3|2277.8|2271.8|2277|2271|10
1617871500000|2021-04-08 08:45:00|2277.5|2271.5|2276.3|2270.3|2277.8|2271.8|2276|2270|21
1617871800000|2021-04-08 08:50:00|2275.8|2269.8|2277|2271|2277.3|2271.3|2275.3|2269.3|24
1617872100000|2021-04-08 08:55:00|2277.3|2271.3|2277|2271|2277.8|2271.8|2277|2271|20
1617872400000|2021-04-08 09:00:00|2277.5|2271.5|2276.8|2270.8|2277.5|2271.5|2275.5|2269.5|32
1617872700000|2021-04-08 09:05:00|2277|2271|2278|2272|2279|2273|2277|2271|20
1617873000000|2021-04-08 09:10:00|2278.3|2272.3|2278.3|2272.3|2278.5|2272.5|2278|2272|7
1617873600000|2021-04-08 09:20:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|4
1617873900000|2021-04-08 09:25:00|2278|2272|2276.5|2270.5|2278.3|2272.3|2276.3|2270.3|16
1617874200000|2021-04-08 09:30:00|2276.8|2270.8|2277.8|2271.8|2278.3|2272.3|2276.3|2270.3|17
1617874500000|2021-04-08 09:35:00|2278.3|2272.3|2279.5|2273.5|2279.8|2273.8|2278.3|2272.3|14
1617874800000|2021-04-08 09:40:00|2279.3|2273.3|2279|2273|2280|2274|2279|2273|19
1617875100000|2021-04-08 09:45:00|2278.5|2272.5|2279.8|2273.8|2279.8|2273.8|2278.5|2272.5|12
1617875400000|2021-04-08 09:50:00|2279.5|2273.5|2279.5|2273.5|2279.8|2273.8|2279.3|2273.3|5
1617875700000|2021-04-08 09:55:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|11
1617876000000|2021-04-08 10:00:00|2280|2274|2279.5|2273.5|2280|2274|2279.3|2273.3|5
1617876300000|2021-04-08 10:05:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1617876600000|2021-04-08 10:10:00|2280|2274|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|10
1617876900000|2021-04-08 10:15:00|2279.8|2273.8|2278.3|2272.3|2279.8|2273.8|2278.3|2272.3|11
1617877200000|2021-04-08 10:20:00|2278.5|2272.5|2278.8|2272.8|2279.3|2273.3|2278|2272|14
1617877500000|2021-04-08 10:25:00|2279|2273|2280|2274|2280|2274|2278.8|2272.8|8
1617877800000|2021-04-08 10:30:00|2279.8|2273.8|2280.8|2274.8|2280.8|2274.8|2279.8|2273.8|16
1617878100000|2021-04-08 10:35:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|4
1617878400000|2021-04-08 10:40:00|2281|2275|2281.5|2275.5|2282|2276|2280.8|2274.8|12
1617878700000|2021-04-08 10:45:00|2281.3|2275.3|2281.8|2275.8|2282|2276|2281.3|2275.3|7
1617879000000|2021-04-08 10:50:00|2281.5|2275.5|2280.5|2274.5|2281.5|2275.5|2279.8|2273.8|11
1617879300000|2021-04-08 10:55:00|2280.3|2274.3|2281.8|2275.8|2282|2276|2280.3|2274.3|12
1617879600000|2021-04-08 11:00:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.3|2275.3|8
1617879900000|2021-04-08 11:05:00|2282.5|2276.5|2281.8|2275.8|2282.5|2276.5|2281.8|2275.8|8
1617880200000|2021-04-08 11:10:00|2282|2276|2282.3|2276.3|2282.3|2276.3|2281.5|2275.5|5
1617880800000|2021-04-08 11:20:00|2282|2276|2281.8|2275.8|2282|2276|2281.8|2275.8|4
1617881100000|2021-04-08 11:25:00|2282|2276|2280.3|2274.3|2282.3|2276.3|2280|2274|19
1617881400000|2021-04-08 11:30:00|2280|2274|2281.5|2275.5|2281.8|2275.8|2279.8|2273.8|10
1617881700000|2021-04-08 11:35:00|2281.3|2275.3|2280.8|2274.8|2281.8|2275.8|2280|2274|16
1617882000000|2021-04-08 11:40:00|2281|2275|2281.5|2275.5|2281.8|2275.8|2280.8|2274.8|13
1617882300000|2021-04-08 11:45:00|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|9
1617882600000|2021-04-08 11:50:00|2282|2276|2284.3|2278.3|2284.5|2278.5|2281.5|2275.5|28
1617882900000|2021-04-08 11:55:00|2283.8|2277.8|2285|2279|2285.3|2279.3|2280.8|2274.8|89
1617883200000|2021-04-08 12:00:00|2285.3|2279.3|2287.5|2281.5|2287.8|2281.8|2284.8|2278.8|49
1617883500000|2021-04-08 12:05:00|2287.3|2281.3|2287|2281|2287.5|2281.5|2286.5|2280.5|26
1617883800000|2021-04-08 12:10:00|2287.3|2281.3|2285.5|2279.5|2287.3|2281.3|2285.5|2279.5|21
1617884100000|2021-04-08 12:15:00|2285.3|2279.3|2287.3|2281.3|2287.8|2281.8|2285.3|2279.3|30
1617884400000|2021-04-08 12:20:00|2287.5|2281.5|2286.3|2280.3|2287.8|2281.8|2286.3|2280.3|18
1617884700000|2021-04-08 12:25:00|2286.5|2280.5|2286.8|2280.8|2287.5|2281.5|2286.5|2280.5|19
1617885000000|2021-04-08 12:30:00|2287|2281|2285.8|2279.8|2287.8|2281.8|2285.5|2279.5|45
1617885300000|2021-04-08 12:35:00|2285.5|2279.5|2285.8|2279.8|2286|2280|2285.3|2279.3|12
1617885600000|2021-04-08 12:40:00|2286|2280|2284.5|2278.5|2286.3|2280.3|2283.8|2277.8|33
1617885900000|2021-04-08 12:45:00|2284.8|2278.8|2285.3|2279.3|2286.5|2280.5|2284.8|2278.8|31
1617886200000|2021-04-08 12:50:00|2285.5|2279.5|2286.5|2280.5|2287.3|2281.3|2285.5|2279.5|14
1617886500000|2021-04-08 12:55:00|2286.3|2280.3|2286|2280|2287.3|2281.3|2285.8|2279.8|17
1617886800000|2021-04-08 13:00:00|2285.5|2279.5|2287.3|2281.3|2287.5|2281.5|2284.3|2278.3|82
1617887100000|2021-04-08 13:05:00|2287.5|2281.5|2285.8|2279.8|2287.8|2281.8|2285.5|2279.5|29
1617887400000|2021-04-08 13:10:00|2285.5|2279.5|2285|2279|2285.8|2279.8|2284.3|2278.3|33
1617887700000|2021-04-08 13:15:00|2285.3|2279.3|2284|2278|2285.3|2279.3|2284|2278|26
1617888000000|2021-04-08 13:20:00|2284.3|2278.3|2284.5|2278.5|2284.8|2278.8|2282.8|2276.8|55
1617888300000|2021-04-08 13:25:00|2284.3|2278.3|2282.3|2276.3|2284.8|2278.8|2281.8|2275.8|46
1617888600000|2021-04-08 13:30:00|2282|2276|2277.5|2271.5|2282|2276|2277.3|2271.3|47
1617888900000|2021-04-08 13:35:00|2277.3|2271.3|2277|2271|2278|2272|2276.8|2270.8|25
1617889200000|2021-04-08 13:40:00|2277.5|2271.5|2276.8|2270.8|2277.8|2271.8|2276.3|2270.3|27
1617889500000|2021-04-08 13:45:00|2276.5|2270.5|2277.3|2271.3|2277.3|2271.3|2276.3|2270.3|23
1617889800000|2021-04-08 13:50:00|2277|2271|2282|2276|2284.5|2278.5|2277|2271|63
1617890100000|2021-04-08 13:55:00|2282.3|2276.3|2285.8|2279.8|2287|2281|2282.3|2276.3|60
1617890400000|2021-04-08 14:00:00|2285.5|2279.5|2286.5|2280.5|2286.8|2280.8|2285.3|2279.3|35
1617890700000|2021-04-08 14:05:00|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|19
1617891000000|2021-04-08 14:10:00|2286|2280|2286.5|2280.5|2286.8|2280.8|2285.8|2279.8|22
1617891300000|2021-04-08 14:15:00|2286.3|2280.3|2286|2280|2286.8|2280.8|2285.8|2279.8|18
1617891600000|2021-04-08 14:20:00|2285.8|2279.8|2287|2281|2287.3|2281.3|2284.8|2278.8|23
1617891900000|2021-04-08 14:25:00|2287.3|2281.3|2286.5|2280.5|2287.8|2281.8|2286.5|2280.5|24
1617892200000|2021-04-08 14:30:00|2286.8|2280.8|2285.3|2279.3|2286.8|2280.8|2284.5|2278.5|37
1617892500000|2021-04-08 14:35:00|2285|2279|2285.3|2279.3|2285.5|2279.5|2284|2278|24
1617892800000|2021-04-08 14:40:00|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2283.8|2277.8|29
1617893100000|2021-04-08 14:45:00|2284.3|2278.3|2281.5|2275.5|2284.3|2278.3|2281|2275|41
1617893400000|2021-04-08 14:50:00|2281.3|2275.3|2281.3|2275.3|2283.5|2277.5|2280.5|2274.5|40
1617893700000|2021-04-08 14:55:00|2281.5|2275.5|2282|2276|2282.3|2276.3|2280|2274|63
1617894000000|2021-04-08 15:00:00|2282.3|2276.3|2282.3|2276.3|2282.8|2276.8|2281.5|2275.5|41
1617894300000|2021-04-08 15:05:00|2282.5|2276.5|2284.3|2278.3|2284.8|2278.8|2282.5|2276.5|70
1617894600000|2021-04-08 15:10:00|2284|2278|2284.5|2278.5|2285.8|2279.8|2284|2278|49
1617894900000|2021-04-08 15:15:00|2284.3|2278.3|2283.5|2277.5|2284.3|2278.3|2283|2277|31
1617895200000|2021-04-08 15:20:00|2283.3|2277.3|2284|2278|2284|2278|2282.3|2276.3|35
1617895500000|2021-04-08 15:25:00|2283.8|2277.8|2279.8|2273.8|2284|2278|2279.8|2273.8|66
1617895800000|2021-04-08 15:30:00|2279.5|2273.5|2287.8|2281.8|2288|2282|2279.3|2273.3|76
1617896100000|2021-04-08 15:35:00|2287.5|2281.5|2287.3|2281.3|2288.3|2282.3|2286.8|2280.8|16
1617896400000|2021-04-08 15:40:00|2287|2281|2288.8|2282.8|2288.8|2282.8|2286.3|2280.3|24
1617896700000|2021-04-08 15:45:00|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|15
1617897000000|2021-04-08 15:50:00|2287.8|2281.8|2288.5|2282.5|2288.8|2282.8|2287.8|2281.8|13
1617897300000|2021-04-08 15:55:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.8|2280.8|6
1617897600000|2021-04-08 16:00:00|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|7
1617897900000|2021-04-08 16:05:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1617898200000|2021-04-08 16:10:00|2287|2281|2286.3|2280.3|2287|2281|2285|2279|18
1617898500000|2021-04-08 16:15:00|2286.5|2280.5|2287|2281|2287|2281|2285.5|2279.5|12
1617898800000|2021-04-08 16:20:00|2286.8|2280.8|2287|2281|2287|2281|2286.5|2280.5|6
1617899100000|2021-04-08 16:25:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.8|2280.8|8
1617899400000|2021-04-08 16:30:00|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1617899700000|2021-04-08 16:35:00|2287|2281|2287|2281|2287|2281|2286.8|2280.8|3
1617900000000|2021-04-08 16:40:00|2287.3|2281.3|2287.8|2281.8|2287.8|2281.8|2287.3|2281.3|5
1617900300000|2021-04-08 16:45:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1617900600000|2021-04-08 16:50:00|2287.8|2281.8|2287.8|2281.8|2288|2282|2287.5|2281.5|5
1617900900000|2021-04-08 16:55:00|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1617930000000|2021-04-09 01:00:00|2286.3|2280.3|2285.3|2279.3|2287.3|2281.3|2282.6|2276.6|70
1617930300000|2021-04-09 01:05:00|2285.4|2279.4|2284|2278|2286|2280|2283.4|2277.4|50
1617930600000|2021-04-09 01:10:00|2284.1|2278.1|2285|2279|2285.5|2279.5|2283.6|2277.6|73
1617930900000|2021-04-09 01:15:00|2284.9|2278.9|2282.4|2276.4|2285.3|2279.3|2282.3|2276.3|46
1617931200000|2021-04-09 01:20:00|2282.3|2276.3|2283.4|2277.4|2284.1|2278.1|2282|2276|60
1617931500000|2021-04-09 01:25:00|2283.5|2277.5|2282.6|2276.6|2283.5|2277.5|2282.1|2276.1|12
1617931800000|2021-04-09 01:30:00|2282.5|2276.5|2281.1|2275.1|2282.5|2276.5|2280.8|2274.8|23
1617932100000|2021-04-09 01:35:00|2280.8|2274.8|2278.8|2272.8|2280.9|2274.9|2278.8|2272.8|79
1617932400000|2021-04-09 01:40:00|2279|2273|2279.1|2273.1|2279.5|2273.5|2278.8|2272.8|22
1617932700000|2021-04-09 01:45:00|2279|2273|2278.6|2272.6|2279.5|2273.5|2278.4|2272.4|25
1617933000000|2021-04-09 01:50:00|2278.5|2272.5|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|8
1617933300000|2021-04-09 01:55:00|2278.9|2272.9|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|4
1617933600000|2021-04-09 02:00:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2278.5|2272.5|14
1617933900000|2021-04-09 02:05:00|2279.1|2273.1|2279.1|2273.1|2279.8|2273.8|2279.1|2273.1|11
1617934200000|2021-04-09 02:10:00|2279.4|2273.4|2278.3|2272.3|2279.5|2273.5|2277.5|2271.5|14
1617934500000|2021-04-09 02:15:00|2278.1|2272.1|2278|2272|2278.1|2272.1|2277.8|2271.8|7
1617934800000|2021-04-09 02:20:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278|2272|3
1617935100000|2021-04-09 02:25:00|2278|2272|2277.8|2271.8|2278|2272|2277.8|2271.8|2
1617935400000|2021-04-09 02:30:00|2278|2272|2278.9|2272.9|2279.4|2273.4|2278|2272|25
1617935700000|2021-04-09 02:35:00|2279.1|2273.1|2280.6|2274.6|2281.6|2275.6|2279|2273|23
1617936000000|2021-04-09 02:40:00|2280.5|2274.5|2278.6|2272.6|2280.5|2274.5|2278.6|2272.6|10
1617936300000|2021-04-09 02:45:00|2278.3|2272.3|2277.4|2271.4|2278.3|2272.3|2276.5|2270.5|26
1617936600000|2021-04-09 02:50:00|2277.3|2271.3|2278.5|2272.5|2279.5|2273.5|2276.5|2270.5|24
1617936900000|2021-04-09 02:55:00|2278.3|2272.3|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|18
1617937200000|2021-04-09 03:00:00|2276.6|2270.6|2276.4|2270.4|2277.5|2271.5|2275.8|2269.8|34
1617937500000|2021-04-09 03:05:00|2276.1|2270.1|2276.5|2270.5|2276.5|2270.5|2275.5|2269.5|19
1617937800000|2021-04-09 03:10:00|2276.4|2270.4|2275.3|2269.3|2276.4|2270.4|2275.3|2269.3|6
1617938100000|2021-04-09 03:15:00|2275.5|2269.5|2279.9|2273.9|2280.1|2274.1|2275.5|2269.5|31
1617938400000|2021-04-09 03:20:00|2279.8|2273.8|2278.9|2272.9|2280.1|2274.1|2278.4|2272.4|28
1617938700000|2021-04-09 03:25:00|2279.1|2273.1|2280.1|2274.1|2280.4|2274.4|2279|2273|42
1617939000000|2021-04-09 03:30:00|2279.9|2273.9|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|3
1617939300000|2021-04-09 03:35:00|2280.6|2274.6|2280.6|2274.6|2280.8|2274.8|2280.4|2274.4|5
1617939600000|2021-04-09 03:40:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1617939900000|2021-04-09 03:45:00|2280.4|2274.4|2279.4|2273.4|2280.4|2274.4|2279.4|2273.4|4
1617940200000|2021-04-09 03:50:00|2279.1|2273.1|2278.8|2272.8|2279.1|2273.1|2278.6|2272.6|4
1617942000000|2021-04-09 04:20:00|2279|2273|2279|2273|2279|2273|2279|2273|1
1617942300000|2021-04-09 04:25:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1617942600000|2021-04-09 04:30:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1617943500000|2021-04-09 04:45:00|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2279.3|2273.3|2
1617944400000|2021-04-09 05:00:00|2279.3|2273.3|2278.9|2272.9|2279.3|2273.3|2278.9|2272.9|3
1617944700000|2021-04-09 05:05:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1617945300000|2021-04-09 05:15:00|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.6|2271.6|5
1617945600000|2021-04-09 05:20:00|2277.8|2271.8|2277.1|2271.1|2277.8|2271.8|2276.9|2270.9|7
1617945900000|2021-04-09 05:25:00|2276.9|2270.9|2276.1|2270.1|2276.9|2270.9|2276|2270|7
1617946200000|2021-04-09 05:30:00|2276|2270|2276.6|2270.6|2276.6|2270.6|2275.6|2269.6|57
1617946500000|2021-04-09 05:35:00|2276.4|2270.4|2273.9|2267.9|2276.4|2270.4|2273|2267|56
1617946800000|2021-04-09 05:40:00|2273.6|2267.6|2273.5|2267.5|2274.6|2268.6|2273.1|2267.1|23
1617947100000|2021-04-09 05:45:00|2273.3|2267.3|2275.3|2269.3|2275.3|2269.3|2273.3|2267.3|29
1617947400000|2021-04-09 05:50:00|2275|2269|2277.4|2271.4|2277.4|2271.4|2275|2269|38
1617947700000|2021-04-09 05:55:00|2277.3|2271.3|2274.6|2268.6|2277.3|2271.3|2274.6|2268.6|19
1617948000000|2021-04-09 06:00:00|2274.5|2268.5|2276.4|2270.4|2276.4|2270.4|2274.4|2268.4|23
1617948300000|2021-04-09 06:05:00|2276.5|2270.5|2278|2272|2279|2273|2276|2270|28
1617948600000|2021-04-09 06:10:00|2277.9|2271.9|2276.3|2270.3|2277.9|2271.9|2275.6|2269.6|23
1617948900000|2021-04-09 06:15:00|2276.4|2270.4|2276.5|2270.5|2276.6|2270.6|2275.9|2269.9|12
1617949200000|2021-04-09 06:20:00|2276.8|2270.8|2277.6|2271.6|2278|2272|2276.5|2270.5|21
1617949500000|2021-04-09 06:25:00|2277.5|2271.5|2277.1|2271.1|2277.5|2271.5|2276.3|2270.3|10
1617949800000|2021-04-09 06:30:00|2277|2271|2276.6|2270.6|2277.6|2271.6|2276.3|2270.3|18
1617950100000|2021-04-09 06:35:00|2277|2271|2276.5|2270.5|2277.3|2271.3|2276.5|2270.5|7
1617950400000|2021-04-09 06:40:00|2276.4|2270.4|2274.3|2268.3|2277|2271|2274.3|2268.3|21
1617950700000|2021-04-09 06:45:00|2274.5|2268.5|2275.5|2269.5|2276.3|2270.3|2274.5|2268.5|27
1617951000000|2021-04-09 06:50:00|2275.3|2269.3|2275.9|2269.9|2276.3|2270.3|2274.3|2268.3|48
1617951300000|2021-04-09 06:55:00|2276.3|2270.3|2279|2273|2279|2273|2276.3|2270.3|59
1617951600000|2021-04-09 07:00:00|2278.8|2272.8|2279.3|2273.3|2279.3|2273.3|2274.3|2268.3|46
1617951900000|2021-04-09 07:05:00|2278.8|2272.8|2280.5|2274.5|2280.5|2274.5|2278|2272|42
1617952200000|2021-04-09 07:10:00|2280.8|2274.8|2276|2270|2281|2275|2276|2270|23
1617952500000|2021-04-09 07:15:00|2276.3|2270.3|2277.8|2271.8|2279.3|2273.3|2276.3|2270.3|15
1617952800000|2021-04-09 07:20:00|2277.5|2271.5|2275.8|2269.8|2277.5|2271.5|2275.5|2269.5|6
1617953100000|2021-04-09 07:25:00|2276|2270|2275.8|2269.8|2277.8|2271.8|2275.8|2269.8|17
1617953400000|2021-04-09 07:30:00|2275.5|2269.5|2275.8|2269.8|2276.8|2270.8|2275.5|2269.5|20
1617953700000|2021-04-09 07:35:00|2276|2270|2276.5|2270.5|2276.8|2270.8|2276|2270|11
1617954000000|2021-04-09 07:40:00|2276.3|2270.3|2275.8|2269.8|2277|2271|2275.5|2269.5|13
1617954300000|2021-04-09 07:45:00|2275.5|2269.5|2276.5|2270.5|2277.8|2271.8|2275.5|2269.5|21
1617954600000|2021-04-09 07:50:00|2276.3|2270.3|2276.8|2270.8|2276.8|2270.8|2274.5|2268.5|16
1617954900000|2021-04-09 07:55:00|2277|2271|2277.8|2271.8|2277.8|2271.8|2276.8|2270.8|11
1617955200000|2021-04-09 08:00:00|2278|2272|2276.3|2270.3|2278.8|2272.8|2275.3|2269.3|18
1617955500000|2021-04-09 08:05:00|2276|2270|2275.3|2269.3|2276.5|2270.5|2275.3|2269.3|25
1617955800000|2021-04-09 08:10:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.3|2268.3|10
1617956100000|2021-04-09 08:15:00|2275.5|2269.5|2275.8|2269.8|2276.3|2270.3|2275.5|2269.5|15
1617956400000|2021-04-09 08:20:00|2276|2270|2276|2270|2276.3|2270.3|2275.8|2269.8|5
1617956700000|2021-04-09 08:25:00|2275.8|2269.8|2276|2270|2276.3|2270.3|2275.8|2269.8|8
1617957000000|2021-04-09 08:30:00|2276.3|2270.3|2276.5|2270.5|2277.8|2271.8|2276.3|2270.3|11
1617957300000|2021-04-09 08:35:00|2276.3|2270.3|2276|2270|2276.5|2270.5|2275.8|2269.8|10
1617957600000|2021-04-09 08:40:00|2275.8|2269.8|2274|2268|2275.8|2269.8|2273.5|2267.5|20
1617957900000|2021-04-09 08:45:00|2274.3|2268.3|2275.3|2269.3|2275.5|2269.5|2274|2268|25
1617958200000|2021-04-09 08:50:00|2275.5|2269.5|2275.3|2269.3|2276|2270|2275|2269|59
1617958500000|2021-04-09 08:55:00|2275.5|2269.5|2275.8|2269.8|2277.5|2271.5|2275.3|2269.3|16
1617958800000|2021-04-09 09:00:00|2275.3|2269.3|2276.3|2270.3|2276.3|2270.3|2275.3|2269.3|14
1617959100000|2021-04-09 09:05:00|2276.8|2270.8|2277.3|2271.3|2278|2272|2276.8|2270.8|20
1617959400000|2021-04-09 09:10:00|2277|2271|2278.3|2272.3|2279.3|2273.3|2276.8|2270.8|18
1617959700000|2021-04-09 09:15:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.3|2271.3|12
1617960000000|2021-04-09 09:20:00|2278|2272|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|7
1617960300000|2021-04-09 09:25:00|2278|2272|2278.5|2272.5|2279.3|2273.3|2278|2272|21
1617960600000|2021-04-09 09:30:00|2278.8|2272.8|2278|2272|2279.8|2273.8|2277.8|2271.8|20
1617960900000|2021-04-09 09:35:00|2277.8|2271.8|2277.8|2271.8|2278.3|2272.3|2277.5|2271.5|15
1617961200000|2021-04-09 09:40:00|2278|2272|2279.3|2273.3|2279.3|2273.3|2277.8|2271.8|14
1617961500000|2021-04-09 09:45:00|2279.8|2273.8|2278|2272|2279.8|2273.8|2277.8|2271.8|7
1617961800000|2021-04-09 09:50:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278|2272|6
1617962100000|2021-04-09 09:55:00|2278.8|2272.8|2278|2272|2278.8|2272.8|2277.8|2271.8|16
1617962400000|2021-04-09 10:00:00|2277.8|2271.8|2276.5|2270.5|2278.3|2272.3|2276.3|2270.3|14
1617962700000|2021-04-09 10:05:00|2276.3|2270.3|2274.5|2268.5|2276.5|2270.5|2274.3|2268.3|29
1617963000000|2021-04-09 10:10:00|2274.3|2268.3|2275|2269|2275|2269|2273|2267|25
1617963300000|2021-04-09 10:15:00|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|5
1617963600000|2021-04-09 10:20:00|2275|2269|2275.8|2269.8|2276.8|2270.8|2274.8|2268.8|27
1617963900000|2021-04-09 10:25:00|2276|2270|2278|2272|2278|2272|2276|2270|16
1617964200000|2021-04-09 10:30:00|2277.8|2271.8|2277.8|2271.8|2278|2272|2277.3|2271.3|7
1617964500000|2021-04-09 10:35:00|2278|2272|2279|2273|2280.8|2274.8|2278|2272|28
1617964800000|2021-04-09 10:40:00|2279.3|2273.3|2274.8|2268.8|2279.3|2273.3|2274.3|2268.3|34
1617965100000|2021-04-09 10:45:00|2275.3|2269.3|2275.5|2269.5|2276.3|2270.3|2275.3|2269.3|25
1617965400000|2021-04-09 10:50:00|2275.8|2269.8|2276.3|2270.3|2277|2271|2275.3|2269.3|16
1617965700000|2021-04-09 10:55:00|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|22
1617966000000|2021-04-09 11:00:00|2276|2270|2274.8|2268.8|2276.3|2270.3|2274.8|2268.8|22
1617966300000|2021-04-09 11:05:00|2275|2269|2274.8|2268.8|2275|2269|2274.8|2268.8|4
1617966600000|2021-04-09 11:10:00|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.8|2268.8|5
1617966900000|2021-04-09 11:15:00|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.3|2269.3|38
1617967200000|2021-04-09 11:20:00|2276|2270|2276.8|2270.8|2278|2272|2276|2270|20
1617967500000|2021-04-09 11:25:00|2277|2271|2277.3|2271.3|2278.3|2272.3|2276.3|2270.3|21
1617967800000|2021-04-09 11:30:00|2277|2271|2277|2271|2277.3|2271.3|2275.5|2269.5|39
1617968100000|2021-04-09 11:35:00|2276.8|2270.8|2275.8|2269.8|2276.8|2270.8|2275.8|2269.8|13
1617968400000|2021-04-09 11:40:00|2275.5|2269.5|2277|2271|2277|2271|2275.5|2269.5|10
1617968700000|2021-04-09 11:45:00|2277.3|2271.3|2276|2270|2277.8|2271.8|2276|2270|8
1617969000000|2021-04-09 11:50:00|2275.8|2269.8|2270.5|2264.5|2275.8|2269.8|2270.5|2264.5|36
1617969300000|2021-04-09 11:55:00|2270.3|2264.3|2271.3|2265.3|2271.8|2265.8|2270|2264|36
1617969600000|2021-04-09 12:00:00|2271.5|2265.5|2272.3|2266.3|2273.5|2267.5|2270.8|2264.8|35
1617969900000|2021-04-09 12:05:00|2272|2266|2271.3|2265.3|2273.5|2267.5|2270.5|2264.5|24
1617970200000|2021-04-09 12:10:00|2272|2266|2270.8|2264.8|2273|2267|2270.5|2264.5|25
1617970500000|2021-04-09 12:15:00|2271|2265|2272.3|2266.3|2272.5|2266.5|2270.8|2264.8|10
1617970800000|2021-04-09 12:20:00|2272|2266|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|18
1617971100000|2021-04-09 12:25:00|2271.5|2265.5|2270.3|2264.3|2271.5|2265.5|2270|2264|12
1617971400000|2021-04-09 12:30:00|2270.5|2264.5|2270.8|2264.8|2271.3|2265.3|2270.3|2264.3|16
1617971700000|2021-04-09 12:35:00|2270.5|2264.5|2270.5|2264.5|2271.3|2265.3|2270.3|2264.3|19
1617972000000|2021-04-09 12:40:00|2270.3|2264.3|2270.8|2264.8|2271.3|2265.3|2270|2264|27
1617972300000|2021-04-09 12:45:00|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.5|2263.5|25
1617972600000|2021-04-09 12:50:00|2270|2264|2268|2262|2270.5|2264.5|2267.3|2261.3|40
1617972900000|2021-04-09 12:55:00|2268.3|2262.3|2269.5|2263.5|2270.3|2264.3|2267.3|2261.3|31
1617973200000|2021-04-09 13:00:00|2269.8|2263.8|2267.5|2261.5|2271.8|2265.8|2267.5|2261.5|58
1617973500000|2021-04-09 13:05:00|2267.8|2261.8|2270.5|2264.5|2271.8|2265.8|2267.5|2261.5|67
1617973800000|2021-04-09 13:10:00|2270.3|2264.3|2270.5|2264.5|2270.8|2264.8|2269.3|2263.3|21
1617974100000|2021-04-09 13:15:00|2270.3|2264.3|2270|2264|2270.3|2264.3|2268|2262|48
1617974400000|2021-04-09 13:20:00|2270.3|2264.3|2269.8|2263.8|2271|2265|2269.8|2263.8|21
1617974700000|2021-04-09 13:25:00|2270|2264|2272.3|2266.3|2272.3|2266.3|2269.8|2263.8|29
1617975000000|2021-04-09 13:30:00|2272|2266|2271.8|2265.8|2272.5|2266.5|2270.5|2264.5|44
1617975300000|2021-04-09 13:35:00|2272|2266|2270.8|2264.8|2272.3|2266.3|2270.3|2264.3|38
1617975600000|2021-04-09 13:40:00|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270|2264|14
1617975900000|2021-04-09 13:45:00|2271|2265|2271.3|2265.3|2273|2267|2271|2265|36
1617976200000|2021-04-09 13:50:00|2271.8|2265.8|2272.5|2266.5|2273|2267|2271.5|2265.5|30
1617976500000|2021-04-09 13:55:00|2272.3|2266.3|2274.8|2268.8|2275|2269|2272|2266|28
1617976800000|2021-04-09 14:00:00|2274.5|2268.5|2274.5|2268.5|2275.3|2269.3|2274|2268|17
1617977100000|2021-04-09 14:05:00|2274.8|2268.8|2272.8|2266.8|2275.5|2269.5|2272.5|2266.5|30
1617977400000|2021-04-09 14:10:00|2273|2267|2272.5|2266.5|2273|2267|2272.3|2266.3|19
1617977700000|2021-04-09 14:15:00|2272.3|2266.3|2272.3|2266.3|2272.5|2266.5|2272.3|2266.3|7
1617978000000|2021-04-09 14:20:00|2272.5|2266.5|2273.5|2267.5|2274.3|2268.3|2272|2266|22
1617978300000|2021-04-09 14:25:00|2273.3|2267.3|2272.5|2266.5|2273.8|2267.8|2271.5|2265.5|39
1617978600000|2021-04-09 14:30:00|2272.8|2266.8|2271.3|2265.3|2272.8|2266.8|2270.3|2264.3|37
1617978900000|2021-04-09 14:35:00|2271|2265|2273.8|2267.8|2273.8|2267.8|2271|2265|29
1617979200000|2021-04-09 14:40:00|2273.5|2267.5|2273.8|2267.8|2274|2268|2272.8|2266.8|19
1617979500000|2021-04-09 14:45:00|2273.5|2267.5|2273.5|2267.5|2273.8|2267.8|2272.3|2266.3|31
1617979800000|2021-04-09 14:50:00|2273.8|2267.8|2273|2267|2274|2268|2272|2266|54
1617980100000|2021-04-09 14:55:00|2273.3|2267.3|2274|2268|2274.3|2268.3|2272.8|2266.8|28
1617980400000|2021-04-09 15:00:00|2273.8|2267.8|2274.3|2268.3|2274.3|2268.3|2272.5|2266.5|45
1617980700000|2021-04-09 15:05:00|2274|2268|2273|2267|2274.3|2268.3|2272.5|2266.5|43
1617981000000|2021-04-09 15:10:00|2273.3|2267.3|2272.8|2266.8|2273.8|2267.8|2272.5|2266.5|57
1617981300000|2021-04-09 15:15:00|2273|2267|2272.5|2266.5|2273.3|2267.3|2272|2266|31
1617981600000|2021-04-09 15:20:00|2271.8|2265.8|2269.3|2263.3|2272.5|2266.5|2269.3|2263.3|49
1617981900000|2021-04-09 15:25:00|2269|2263|2268.5|2262.5|2269.5|2263.5|2268.5|2262.5|23
1617982200000|2021-04-09 15:30:00|2269.3|2263.3|2266|2260|2272|2266|2264.5|2258.5|74
1617982500000|2021-04-09 15:35:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2265.8|2259.8|21
1617982800000|2021-04-09 15:40:00|2265.8|2259.8|2260.8|2254.8|2266.3|2260.3|2260.8|2254.8|21
1617983100000|2021-04-09 15:45:00|2261.3|2255.3|2259.8|2253.8|2261.3|2255.3|2258.8|2252.8|36
1617983400000|2021-04-09 15:50:00|2260|2254|2260.5|2254.5|2261|2255|2259.8|2253.8|18
1617983700000|2021-04-09 15:55:00|2260.3|2254.3|2260.8|2254.8|2261.3|2255.3|2258.8|2252.8|17
1617984000000|2021-04-09 16:00:00|2261|2255|2261|2255|2261.3|2255.3|2259.8|2253.8|15
1617984300000|2021-04-09 16:05:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.5|2254.5|7
1617984600000|2021-04-09 16:10:00|2261|2255|2261.5|2255.5|2261.5|2255.5|2261|2255|3
1617984900000|2021-04-09 16:15:00|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2260.5|2254.5|6
1617985200000|2021-04-09 16:20:00|2261.5|2255.5|2262.3|2256.3|2262.3|2256.3|2261.5|2255.5|10
1617985500000|2021-04-09 16:25:00|2261.8|2255.8|2263|2257|2263.5|2257.5|2261.8|2255.8|13
1617985800000|2021-04-09 16:30:00|2262.8|2256.8|2263|2257|2263.3|2257.3|2262.5|2256.5|24
1617986100000|2021-04-09 16:35:00|2262.8|2256.8|2261.5|2255.5|2263.3|2257.3|2261.3|2255.3|10
1617986400000|2021-04-09 16:40:00|2261.3|2255.3|2259|2253|2261.8|2255.8|2259|2253|11
1617986700000|2021-04-09 16:45:00|2258.8|2252.8|2258.8|2252.8|2259.5|2253.5|2257.5|2251.5|21
1617987000000|2021-04-09 16:50:00|2259|2253|2259.3|2253.3|2259.3|2253.3|2258.8|2252.8|6
1617987300000|2021-04-09 16:55:00|2259.5|2253.5|2259.9|2253.9|2260.1|2254.1|2259.1|2253.1|18
1618189200000|2021-04-12 01:00:00|2267|2261|2263.5|2257.5|2267.1|2261.1|2263.5|2257.5|51
1618189500000|2021-04-12 01:05:00|2263.1|2257.1|2256.6|2250.6|2263.1|2257.1|2256.3|2250.3|106
1618189800000|2021-04-12 01:10:00|2256.5|2250.5|2255|2249|2256.5|2250.5|2254.6|2248.6|63
1618190100000|2021-04-12 01:15:00|2254.9|2248.9|2253|2247|2255.8|2249.8|2252.3|2246.3|59
1618190400000|2021-04-12 01:20:00|2252.8|2246.8|2254.6|2248.6|2254.9|2248.9|2251|2245|63
1618190700000|2021-04-12 01:25:00|2254.5|2248.5|2250.5|2244.5|2254.5|2248.5|2250.5|2244.5|75
1618191000000|2021-04-12 01:30:00|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2248.6|2242.6|102
1618191300000|2021-04-12 01:35:00|2249.5|2243.5|2250.9|2244.9|2251.5|2245.5|2248.5|2242.5|87
1618191600000|2021-04-12 01:40:00|2250.8|2244.8|2251.3|2245.3|2251.4|2245.4|2250.3|2244.3|54
1618191900000|2021-04-12 01:45:00|2251.4|2245.4|2251.9|2245.9|2252.3|2246.3|2250.3|2244.3|79
1618192200000|2021-04-12 01:50:00|2251.6|2245.6|2251.3|2245.3|2252|2246|2250.6|2244.6|43
1618192500000|2021-04-12 01:55:00|2251|2245|2249.4|2243.4|2251.4|2245.4|2248.6|2242.6|152
1618192800000|2021-04-12 02:00:00|2248.9|2242.9|2247.3|2241.3|2249|2243|2246.5|2240.5|64
1618193100000|2021-04-12 02:05:00|2247.1|2241.1|2246.5|2240.5|2247.3|2241.3|2244.8|2238.8|32
1618193400000|2021-04-12 02:10:00|2246.8|2240.8|2245.5|2239.5|2247.5|2241.5|2245.5|2239.5|21
1618193700000|2021-04-12 02:15:00|2245.3|2239.3|2244.4|2238.4|2245.3|2239.3|2243.9|2237.9|15
1618194000000|2021-04-12 02:20:00|2244.9|2238.9|2245.4|2239.4|2245.4|2239.4|2244.9|2238.9|6
1618194300000|2021-04-12 02:25:00|2245.5|2239.5|2245.5|2239.5|2245.8|2239.8|2245.4|2239.4|5
1618194600000|2021-04-12 02:30:00|2245.8|2239.8|2245.3|2239.3|2247.1|2241.1|2245.3|2239.3|115
1618194900000|2021-04-12 02:35:00|2245.5|2239.5|2244.8|2238.8|2246.9|2240.9|2244.8|2238.8|106
1618195200000|2021-04-12 02:40:00|2244.6|2238.6|2243.5|2237.5|2245.4|2239.4|2243.4|2237.4|44
1618195500000|2021-04-12 02:45:00|2243.8|2237.8|2245|2239|2245|2239|2243.3|2237.3|33
1618195800000|2021-04-12 02:50:00|2245.5|2239.5|2246|2240|2246.1|2240.1|2244.8|2238.8|23
1618196100000|2021-04-12 02:55:00|2245.8|2239.8|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|9
1618196400000|2021-04-12 03:00:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.3|2239.3|10
1618196700000|2021-04-12 03:05:00|2246.3|2240.3|2246.8|2240.8|2247|2241|2246|2240|9
1618197000000|2021-04-12 03:10:00|2246.9|2240.9|2246.3|2240.3|2247.1|2241.1|2246.3|2240.3|29
1618197300000|2021-04-12 03:15:00|2246.4|2240.4|2247.9|2241.9|2247.9|2241.9|2246.4|2240.4|15
1618197600000|2021-04-12 03:20:00|2248.1|2242.1|2247.5|2241.5|2248.9|2242.9|2247|2241|30
1618197900000|2021-04-12 03:25:00|2247.3|2241.3|2247.5|2241.5|2247.8|2241.8|2247|2241|21
1618198200000|2021-04-12 03:30:00|2247.6|2241.6|2247.6|2241.6|2248|2242|2247.6|2241.6|5
1618198500000|2021-04-12 03:35:00|2247.9|2241.9|2246.6|2240.6|2247.9|2241.9|2246.6|2240.6|20
1618198800000|2021-04-12 03:40:00|2246.8|2240.8|2247|2241|2247.1|2241.1|2246.8|2240.8|6
1618199400000|2021-04-12 03:50:00|2246.8|2240.8|2245.6|2239.6|2246.8|2240.8|2245.6|2239.6|5
1618199700000|2021-04-12 03:55:00|2246|2240|2246.1|2240.1|2246.1|2240.1|2246|2240|2
1618200000000|2021-04-12 04:00:00|2246.4|2240.4|2246|2240|2247.4|2241.4|2246|2240|7
1618200300000|2021-04-12 04:05:00|2245.9|2239.9|2245.8|2239.8|2245.9|2239.9|2245.8|2239.8|2
1618200600000|2021-04-12 04:10:00|2245.5|2239.5|2246|2240|2246.5|2240.5|2245.5|2239.5|7
1618200900000|2021-04-12 04:15:00|2246.3|2240.3|2246.3|2240.3|2247|2241|2246.3|2240.3|6
1618201500000|2021-04-12 04:25:00|2246.5|2240.5|2246.6|2240.6|2246.6|2240.6|2246.5|2240.5|2
1618201800000|2021-04-12 04:30:00|2246.8|2240.8|2246.4|2240.4|2246.8|2240.8|2246.3|2240.3|6
1618202400000|2021-04-12 04:40:00|2246.3|2240.3|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|5
1618202700000|2021-04-12 04:45:00|2245.8|2239.8|2245|2239|2245.8|2239.8|2245|2239|3
1618203000000|2021-04-12 04:50:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|3
1618203600000|2021-04-12 05:00:00|2244.8|2238.8|2245.1|2239.1|2245.1|2239.1|2244.5|2238.5|4
1618203900000|2021-04-12 05:05:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1618204500000|2021-04-12 05:15:00|2245.4|2239.4|2245.3|2239.3|2245.4|2239.4|2245.3|2239.3|2
1618204800000|2021-04-12 05:20:00|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1618205400000|2021-04-12 05:30:00|2245.5|2239.5|2250.4|2244.4|2251.3|2245.3|2245.5|2239.5|119
1618205700000|2021-04-12 05:35:00|2250.3|2244.3|2246.8|2240.8|2250.4|2244.4|2246.4|2240.4|30
1618206000000|2021-04-12 05:40:00|2247|2241|2253|2247|2253|2247|2247|2241|51
1618206300000|2021-04-12 05:45:00|2252.6|2246.6|2254.3|2248.3|2255.9|2249.9|2252.6|2246.6|53
1618206600000|2021-04-12 05:50:00|2254.6|2248.6|2252.4|2246.4|2255.1|2249.1|2252|2246|39
1618206900000|2021-04-12 05:55:00|2252.5|2246.5|2252.6|2246.6|2252.6|2246.6|2251.9|2245.9|6
1618207200000|2021-04-12 06:00:00|2252.8|2246.8|2250.4|2244.4|2252.9|2246.9|2250.4|2244.4|24
1618207500000|2021-04-12 06:05:00|2250.1|2244.1|2251.1|2245.1|2251.5|2245.5|2250.1|2244.1|37
1618207800000|2021-04-12 06:10:00|2250.6|2244.6|2251|2245|2251|2245|2250|2244|30
1618208100000|2021-04-12 06:15:00|2251.3|2245.3|2254.4|2248.4|2254.6|2248.6|2251.3|2245.3|21
1618208400000|2021-04-12 06:20:00|2254.3|2248.3|2254.5|2248.5|2254.8|2248.8|2254|2248|20
1618208700000|2021-04-12 06:25:00|2254.8|2248.8|2255.5|2249.5|2257.1|2251.1|2254.5|2248.5|26
1618209000000|2021-04-12 06:30:00|2255.8|2249.8|2254.8|2248.8|2255.8|2249.8|2254.4|2248.4|25
1618209300000|2021-04-12 06:35:00|2254.9|2248.9|2256.3|2250.3|2257.3|2251.3|2254.9|2248.9|29
1618209600000|2021-04-12 06:40:00|2256.5|2250.5|2256.4|2250.4|2256.8|2250.8|2256.3|2250.3|16
1618209900000|2021-04-12 06:45:00|2256.3|2250.3|2255.5|2249.5|2256.4|2250.4|2254.9|2248.9|26
1618210200000|2021-04-12 06:50:00|2255.8|2249.8|2254.3|2248.3|2255.8|2249.8|2254.3|2248.3|30
1618210500000|2021-04-12 06:55:00|2254.5|2248.5|2259.5|2253.5|2259.5|2253.5|2254.5|2248.5|39
1618210800000|2021-04-12 07:00:00|2260|2254|2259.8|2253.8|2260.8|2254.8|2256.8|2250.8|59
1618211100000|2021-04-12 07:05:00|2259.5|2253.5|2258.8|2252.8|2259.5|2253.5|2255.3|2249.3|34
1618211400000|2021-04-12 07:10:00|2259|2253|2259.8|2253.8|2260.3|2254.3|2259|2253|17
1618211700000|2021-04-12 07:15:00|2259.5|2253.5|2258|2252|2260.5|2254.5|2258|2252|15
1618212000000|2021-04-12 07:20:00|2257.8|2251.8|2255.3|2249.3|2257.8|2251.8|2255.3|2249.3|21
1618212300000|2021-04-12 07:25:00|2255.5|2249.5|2258.8|2252.8|2259.8|2253.8|2255.5|2249.5|33
1618212600000|2021-04-12 07:30:00|2259|2253|2257.8|2251.8|2259|2253|2256.3|2250.3|47
1618212900000|2021-04-12 07:35:00|2257.5|2251.5|2255.3|2249.3|2257.8|2251.8|2255.3|2249.3|22
1618213200000|2021-04-12 07:40:00|2255|2249|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|35
1618213500000|2021-04-12 07:45:00|2255.5|2249.5|2256.8|2250.8|2257|2251|2255.3|2249.3|9
1618213800000|2021-04-12 07:50:00|2257|2251|2257.5|2251.5|2259|2253|2257|2251|27
1618214100000|2021-04-12 07:55:00|2257.8|2251.8|2257.8|2251.8|2259|2253|2257.8|2251.8|7
1618214400000|2021-04-12 08:00:00|2258|2252|2257.5|2251.5|2259.5|2253.5|2257.3|2251.3|33
1618214700000|2021-04-12 08:05:00|2257.8|2251.8|2257|2251|2258|2252|2256.5|2250.5|15
1618215000000|2021-04-12 08:10:00|2257.3|2251.3|2258.3|2252.3|2259|2253|2257.3|2251.3|23
1618215300000|2021-04-12 08:15:00|2257.8|2251.8|2257.3|2251.3|2258.3|2252.3|2256.8|2250.8|11
1618215600000|2021-04-12 08:20:00|2257.5|2251.5|2259.5|2253.5|2259.8|2253.8|2257.5|2251.5|13
1618215900000|2021-04-12 08:25:00|2259.3|2253.3|2260.8|2254.8|2260.8|2254.8|2259.3|2253.3|17
1618216200000|2021-04-12 08:30:00|2261|2255|2261.5|2255.5|2262.3|2256.3|2260.5|2254.5|16
1618216500000|2021-04-12 08:35:00|2261.3|2255.3|2261.3|2255.3|2262|2256|2260.8|2254.8|13
1618216800000|2021-04-12 08:40:00|2261.5|2255.5|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|13
1618217100000|2021-04-12 08:45:00|2261.3|2255.3|2260.3|2254.3|2261.3|2255.3|2260.3|2254.3|15
1618217400000|2021-04-12 08:50:00|2260|2254|2259|2253|2260.8|2254.8|2259|2253|23
1618217700000|2021-04-12 08:55:00|2259.3|2253.3|2259|2253|2259.5|2253.5|2258.5|2252.5|12
1618218000000|2021-04-12 09:00:00|2259.3|2253.3|2259.5|2253.5|2260.3|2254.3|2259|2253|25
1618218300000|2021-04-12 09:05:00|2259.8|2253.8|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|14
1618218600000|2021-04-12 09:10:00|2260.3|2254.3|2260.5|2254.5|2260.8|2254.8|2259.8|2253.8|16
1618218900000|2021-04-12 09:15:00|2261.5|2255.5|2260.3|2254.3|2261.5|2255.5|2260.3|2254.3|9
1618219200000|2021-04-12 09:20:00|2260|2254|2261.5|2255.5|2261.5|2255.5|2259.8|2253.8|12
1618219500000|2021-04-12 09:25:00|2261.8|2255.8|2261.8|2255.8|2262|2256|2260|2254|15
1618219800000|2021-04-12 09:30:00|2261.5|2255.5|2264|2258|2264.5|2258.5|2261.5|2255.5|26
1618220100000|2021-04-12 09:35:00|2263.8|2257.8|2265|2259|2265.8|2259.8|2263.8|2257.8|21
1618220400000|2021-04-12 09:40:00|2265.3|2259.3|2263.3|2257.3|2266.8|2260.8|2263.3|2257.3|29
1618220700000|2021-04-12 09:45:00|2263|2257|2261.3|2255.3|2263|2257|2261.3|2255.3|17
1618221000000|2021-04-12 09:50:00|2261.5|2255.5|2263.8|2257.8|2263.8|2257.8|2261.5|2255.5|10
1618221300000|2021-04-12 09:55:00|2265.8|2259.8|2266|2260|2266.5|2260.5|2265.8|2259.8|11
1618221600000|2021-04-12 10:00:00|2266.3|2260.3|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|18
1618221900000|2021-04-12 10:05:00|2266|2260|2266|2260|2266.5|2260.5|2266|2260|13
1618222200000|2021-04-12 10:10:00|2266.3|2260.3|2266|2260|2266.5|2260.5|2266|2260|13
1618222500000|2021-04-12 10:15:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1618222800000|2021-04-12 10:20:00|2266.3|2260.3|2268.3|2262.3|2269.8|2263.8|2266|2260|24
1618223100000|2021-04-12 10:25:00|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2267.8|2261.8|7
1618223400000|2021-04-12 10:30:00|2268.5|2262.5|2271.3|2265.3|2273|2267|2268.5|2262.5|58
1618223700000|2021-04-12 10:35:00|2271|2265|2271.3|2265.3|2273.5|2267.5|2271|2265|17
1618224000000|2021-04-12 10:40:00|2270.8|2264.8|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|35
1618224300000|2021-04-12 10:45:00|2272|2266|2273|2267|2273.5|2267.5|2272|2266|15
1618224600000|2021-04-12 10:50:00|2272.8|2266.8|2270.5|2264.5|2273.3|2267.3|2270|2264|17
1618224900000|2021-04-12 10:55:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2270|2264|3
1618225200000|2021-04-12 11:00:00|2270.5|2264.5|2271.8|2265.8|2271.8|2265.8|2270.5|2264.5|8
1618225500000|2021-04-12 11:05:00|2272|2266|2271.5|2265.5|2272.8|2266.8|2270.8|2264.8|13
1618225800000|2021-04-12 11:10:00|2271.8|2265.8|2271.3|2265.3|2272.8|2266.8|2271.3|2265.3|11
1618226100000|2021-04-12 11:15:00|2271.8|2265.8|2272.3|2266.3|2273.5|2267.5|2271.8|2265.8|12
1618226400000|2021-04-12 11:20:00|2272.5|2266.5|2271.5|2265.5|2272.5|2266.5|2271|2265|12
1618226700000|2021-04-12 11:25:00|2271.3|2265.3|2272.3|2266.3|2272.3|2266.3|2271.3|2265.3|5
1618227000000|2021-04-12 11:30:00|2272.5|2266.5|2273.3|2267.3|2273.8|2267.8|2272.3|2266.3|20
1618227300000|2021-04-12 11:35:00|2273.5|2267.5|2271.5|2265.5|2273.5|2267.5|2270.8|2264.8|18
1618227600000|2021-04-12 11:40:00|2271.8|2265.8|2270.5|2264.5|2271.8|2265.8|2270.3|2264.3|17
1618227900000|2021-04-12 11:45:00|2270.8|2264.8|2271.3|2265.3|2271.3|2265.3|2270.8|2264.8|10
1618228200000|2021-04-12 11:50:00|2271.8|2265.8|2274.8|2268.8|2274.8|2268.8|2271.8|2265.8|33
1618228500000|2021-04-12 11:55:00|2274.5|2268.5|2270.5|2264.5|2274.8|2268.8|2270.3|2264.3|67
1618228800000|2021-04-12 12:00:00|2270.3|2264.3|2270.3|2264.3|2271.5|2265.5|2269.8|2263.8|25
1618229100000|2021-04-12 12:05:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2269.8|2263.8|15
1618229400000|2021-04-12 12:10:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2269.8|2263.8|25
1618229700000|2021-04-12 12:15:00|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|4
1618230000000|2021-04-12 12:20:00|2271|2265|2269.3|2263.3|2271|2265|2269|2263|30
1618230300000|2021-04-12 12:25:00|2269|2263|2268.3|2262.3|2269|2263|2268.3|2262.3|30
1618230600000|2021-04-12 12:30:00|2268.5|2262.5|2267.8|2261.8|2269|2263|2267.5|2261.5|24
1618230900000|2021-04-12 12:35:00|2268|2262|2267.3|2261.3|2268.3|2262.3|2266.8|2260.8|16
1618231200000|2021-04-12 12:40:00|2266.8|2260.8|2267|2261|2267.3|2261.3|2266.5|2260.5|12
1618231500000|2021-04-12 12:45:00|2267.3|2261.3|2267.5|2261.5|2267.8|2261.8|2267.3|2261.3|3
1618231800000|2021-04-12 12:50:00|2268.3|2262.3|2268.3|2262.3|2269|2263|2268|2262|21
1618232100000|2021-04-12 12:55:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2266.8|2260.8|12
1618232400000|2021-04-12 13:00:00|2268.8|2262.8|2266.3|2260.3|2268.8|2262.8|2265.5|2259.5|108
1618232700000|2021-04-12 13:05:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2263.8|2257.8|91
1618233000000|2021-04-12 13:10:00|2264.5|2258.5|2264.8|2258.8|2265|2259|2263.8|2257.8|29
1618233300000|2021-04-12 13:15:00|2265|2259|2265.8|2259.8|2266.3|2260.3|2264.8|2258.8|43
1618233600000|2021-04-12 13:20:00|2264.8|2258.8|2265.5|2259.5|2266.3|2260.3|2264.5|2258.5|28
1618233900000|2021-04-12 13:25:00|2265.3|2259.3|2266.3|2260.3|2266.5|2260.5|2265.3|2259.3|16
1618234200000|2021-04-12 13:30:00|2266|2260|2264.3|2258.3|2266.3|2260.3|2264.3|2258.3|21
1618234500000|2021-04-12 13:35:00|2264.5|2258.5|2265|2259|2267.3|2261.3|2264.3|2258.3|35
1618234800000|2021-04-12 13:40:00|2265.3|2259.3|2267.3|2261.3|2268.5|2262.5|2264.5|2258.5|29
1618235100000|2021-04-12 13:45:00|2267.5|2261.5|2268.3|2262.3|2268.8|2262.8|2266.8|2260.8|44
1618235400000|2021-04-12 13:50:00|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2267|2261|32
1618235700000|2021-04-12 13:55:00|2267.8|2261.8|2265|2259|2267.8|2261.8|2264.8|2258.8|22
1618236000000|2021-04-12 14:00:00|2264.8|2258.8|2264.8|2258.8|2265.8|2259.8|2264.5|2258.5|20
1618236300000|2021-04-12 14:05:00|2264.5|2258.5|2265.8|2259.8|2265.8|2259.8|2263.5|2257.5|29
1618236600000|2021-04-12 14:10:00|2265.5|2259.5|2266.5|2260.5|2266.8|2260.8|2265.3|2259.3|11
1618236900000|2021-04-12 14:15:00|2266.8|2260.8|2267.5|2261.5|2267.5|2261.5|2266.3|2260.3|15
1618237200000|2021-04-12 14:20:00|2267.8|2261.8|2267.5|2261.5|2268|2262|2266.8|2260.8|12
1618237500000|2021-04-12 14:25:00|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267|2261|14
1618237800000|2021-04-12 14:30:00|2268|2262|2268.5|2262.5|2269.5|2263.5|2268|2262|35
1618238100000|2021-04-12 14:35:00|2268.3|2262.3|2269.3|2263.3|2269.5|2263.5|2268.3|2262.3|13
1618238400000|2021-04-12 14:40:00|2269.8|2263.8|2269.8|2263.8|2270|2264|2268.3|2262.3|24
1618238700000|2021-04-12 14:45:00|2269.5|2263.5|2267.5|2261.5|2269.5|2263.5|2267.5|2261.5|27
1618239000000|2021-04-12 14:50:00|2266.8|2260.8|2268|2262|2268|2262|2266.3|2260.3|24
1618239300000|2021-04-12 14:55:00|2268.3|2262.3|2268.8|2262.8|2269|2263|2268.3|2262.3|9
1618239600000|2021-04-12 15:00:00|2269.5|2263.5|2269|2263|2270.3|2264.3|2268.8|2262.8|30
1618239900000|2021-04-12 15:05:00|2269.3|2263.3|2266.5|2260.5|2269.3|2263.3|2265.5|2259.5|24
1618240200000|2021-04-12 15:10:00|2266.3|2260.3|2267|2261|2267.3|2261.3|2266.3|2260.3|12
1618240500000|2021-04-12 15:15:00|2267.3|2261.3|2267|2261|2268.5|2262.5|2266.3|2260.3|30
1618240800000|2021-04-12 15:20:00|2266.8|2260.8|2266.8|2260.8|2267.3|2261.3|2266.3|2260.3|56
1618241100000|2021-04-12 15:25:00|2267|2261|2267.8|2261.8|2267.8|2261.8|2266.3|2260.3|22
1618241400000|2021-04-12 15:30:00|2267.5|2261.5|2264.5|2258.5|2267.5|2261.5|2264|2258|73
1618241700000|2021-04-12 15:35:00|2262.5|2256.5|2264.8|2258.8|2265.5|2259.5|2262.5|2256.5|33
1618242000000|2021-04-12 15:40:00|2264.5|2258.5|2262.8|2256.8|2264.8|2258.8|2262.3|2256.3|23
1618242300000|2021-04-12 15:45:00|2262.5|2256.5|2261.5|2255.5|2262.5|2256.5|2260.8|2254.8|13
1618242600000|2021-04-12 15:50:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261.5|2255.5|8
1618242900000|2021-04-12 15:55:00|2261.3|2255.3|2261.5|2255.5|2262.3|2256.3|2261|2255|7
1618243200000|2021-04-12 16:00:00|2261.8|2255.8|2264|2258|2264.5|2258.5|2261.8|2255.8|29
1618243500000|2021-04-12 16:05:00|2264.3|2258.3|2266.8|2260.8|2267.3|2261.3|2263.8|2257.8|29
1618243800000|2021-04-12 16:10:00|2266.5|2260.5|2265.3|2259.3|2267|2261|2265.3|2259.3|16
1618244100000|2021-04-12 16:15:00|2265.5|2259.5|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|3
1618244400000|2021-04-12 16:20:00|2265.8|2259.8|2266.5|2260.5|2268|2262|2265.8|2259.8|14
1618244700000|2021-04-12 16:25:00|2265.8|2259.8|2264.5|2258.5|2265.8|2259.8|2264.3|2258.3|5
1618245000000|2021-04-12 16:30:00|2263.8|2257.8|2266.3|2260.3|2266.3|2260.3|2263.8|2257.8|8
1618245300000|2021-04-12 16:35:00|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2266|2260|13
1618245600000|2021-04-12 16:40:00|2266.3|2260.3|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|3
1618245900000|2021-04-12 16:45:00|2267.5|2261.5|2265.8|2259.8|2268|2262|2265.5|2259.5|24
1618246200000|2021-04-12 16:50:00|2265.5|2259.5|2266|2260|2266.5|2260.5|2265.5|2259.5|14
1618246500000|2021-04-12 16:55:00|2265.9|2259.9|2265.1|2259.1|2266.1|2260.1|2265.1|2259.1|13
1618272000000|2021-04-13 00:00:00|2271.3|2265.3|2270|2264|2271.3|2265.3|2270|2264|5
1618272300000|2021-04-13 00:05:00|2269.9|2263.9|2269.5|2263.5|2269.9|2263.9|2269.5|2263.5|3
1618272600000|2021-04-13 00:10:00|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1618272900000|2021-04-13 00:15:00|2269.8|2263.8|2268.1|2262.1|2269.8|2263.8|2267.8|2261.8|12
1618273200000|2021-04-13 00:20:00|2267.9|2261.9|2268.5|2262.5|2268.5|2262.5|2267.9|2261.9|4
1618273500000|2021-04-13 00:25:00|2267.9|2261.9|2269.8|2263.8|2269.8|2263.8|2267.9|2261.9|7
1618273800000|2021-04-13 00:30:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1618274100000|2021-04-13 00:35:00|2269|2263|2267.4|2261.4|2269|2263|2267.4|2261.4|6
1618274400000|2021-04-13 00:40:00|2267.6|2261.6|2268.9|2262.9|2268.9|2262.9|2267.6|2261.6|7
1618274700000|2021-04-13 00:45:00|2269.1|2263.1|2269.4|2263.4|2269.4|2263.4|2269.1|2263.1|2
1618275600000|2021-04-13 01:00:00|2269.6|2263.6|2269|2263|2270.5|2264.5|2267.1|2261.1|118
1618275900000|2021-04-13 01:05:00|2269.1|2263.1|2269.3|2263.3|2269.4|2263.4|2268.1|2262.1|37
1618276200000|2021-04-13 01:10:00|2269.1|2263.1|2268.4|2262.4|2270.5|2264.5|2268.4|2262.4|20
1618276500000|2021-04-13 01:15:00|2268.5|2262.5|2270.9|2264.9|2271|2265|2268.4|2262.4|28
1618276800000|2021-04-13 01:20:00|2270.8|2264.8|2269.5|2263.5|2270.8|2264.8|2269.3|2263.3|23
1618277100000|2021-04-13 01:25:00|2269.3|2263.3|2268.9|2262.9|2269.3|2263.3|2268.5|2262.5|17
1618277400000|2021-04-13 01:30:00|2268.8|2262.8|2269|2263|2269.8|2263.8|2268.4|2262.4|48
1618277700000|2021-04-13 01:35:00|2269.3|2263.3|2269|2263|2270|2264|2268.9|2262.9|23
1618278000000|2021-04-13 01:40:00|2269.3|2263.3|2268|2262|2269.3|2263.3|2268|2262|31
1618278300000|2021-04-13 01:45:00|2268.3|2262.3|2268.8|2262.8|2268.8|2262.8|2268|2262|17
1618278600000|2021-04-13 01:50:00|2269|2263|2268.1|2262.1|2269.3|2263.3|2268.1|2262.1|22
1618278900000|2021-04-13 01:55:00|2268|2262|2265.8|2259.8|2268|2262|2264.6|2258.6|52
1618279200000|2021-04-13 02:00:00|2265.6|2259.6|2264.9|2258.9|2265.8|2259.8|2264.5|2258.5|27
1618279500000|2021-04-13 02:05:00|2265.1|2259.1|2265.3|2259.3|2265.3|2259.3|2264.1|2258.1|17
1618279800000|2021-04-13 02:10:00|2265.1|2259.1|2267.5|2261.5|2267.5|2261.5|2265.1|2259.1|24
1618280100000|2021-04-13 02:15:00|2267.6|2261.6|2268.5|2262.5|2268.5|2262.5|2267.6|2261.6|5
1618280400000|2021-04-13 02:20:00|2268.6|2262.6|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|3
1618281000000|2021-04-13 02:30:00|2269|2263|2269.5|2263.5|2271|2265|2269|2263|41
1618281300000|2021-04-13 02:35:00|2269.8|2263.8|2268.6|2262.6|2270.3|2264.3|2268.5|2262.5|29
1618281600000|2021-04-13 02:40:00|2268.9|2262.9|2270.5|2264.5|2270.8|2264.8|2268.9|2262.9|25
1618281900000|2021-04-13 02:45:00|2270.6|2264.6|2271.3|2265.3|2271.5|2265.5|2270.5|2264.5|28
1618282200000|2021-04-13 02:50:00|2271|2265|2271.1|2265.1|2272.3|2266.3|2271|2265|39
1618282500000|2021-04-13 02:55:00|2271|2265|2272|2266|2272|2266|2270.4|2264.4|33
1618282800000|2021-04-13 03:00:00|2272.3|2266.3|2272.8|2266.8|2273.8|2267.8|2272.1|2266.1|44
1618283100000|2021-04-13 03:05:00|2273|2267|2272.9|2266.9|2273.5|2267.5|2272.5|2266.5|41
1618283400000|2021-04-13 03:10:00|2273|2267|2272.4|2266.4|2273.5|2267.5|2272.1|2266.1|34
1618283700000|2021-04-13 03:15:00|2272.6|2266.6|2272.9|2266.9|2272.9|2266.9|2272.3|2266.3|6
1618284000000|2021-04-13 03:20:00|2273|2267|2271.4|2265.4|2273|2267|2270.4|2264.4|28
1618284300000|2021-04-13 03:25:00|2271.5|2265.5|2272.6|2266.6|2273.4|2267.4|2271.3|2265.3|32
1618284600000|2021-04-13 03:30:00|2272.4|2266.4|2272.3|2266.3|2272.6|2266.6|2272|2266|7
1618284900000|2021-04-13 03:35:00|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2272.5|2266.5|2
1618285200000|2021-04-13 03:40:00|2272.5|2266.5|2272.8|2266.8|2273.3|2267.3|2272.5|2266.5|7
1618285800000|2021-04-13 03:50:00|2272.5|2266.5|2273|2267|2273|2267|2272.5|2266.5|4
1618286100000|2021-04-13 03:55:00|2272.8|2266.8|2273|2267|2273|2267|2272.8|2266.8|2
1618286700000|2021-04-13 04:05:00|2273.3|2267.3|2273|2267|2273.3|2267.3|2273|2267|2
1618287000000|2021-04-13 04:10:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1618287300000|2021-04-13 04:15:00|2273|2267|2273|2267|2273.8|2267.8|2273|2267|4
1618288500000|2021-04-13 04:35:00|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1618288800000|2021-04-13 04:40:00|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1618289400000|2021-04-13 04:50:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1618289700000|2021-04-13 04:55:00|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|5
1618290000000|2021-04-13 05:00:00|2273.3|2267.3|2270.4|2264.4|2273.3|2267.3|2270.4|2264.4|18
1618290300000|2021-04-13 05:05:00|2270.5|2264.5|2269.3|2263.3|2270.5|2264.5|2269.3|2263.3|5
1618290600000|2021-04-13 05:10:00|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|4
1618290900000|2021-04-13 05:15:00|2269|2263|2268.8|2262.8|2269|2263|2268.8|2262.8|2
1618291200000|2021-04-13 05:20:00|2269|2263|2269|2263|2269|2263|2268.8|2262.8|3
1618291500000|2021-04-13 05:25:00|2268.8|2262.8|2270|2264|2270|2264|2268.8|2262.8|4
1618291800000|2021-04-13 05:30:00|2270.3|2264.3|2272.3|2266.3|2273.5|2267.5|2270|2264|85
1618292100000|2021-04-13 05:35:00|2272.5|2266.5|2271.3|2265.3|2273.5|2267.5|2270.9|2264.9|60
1618292400000|2021-04-13 05:40:00|2271.5|2265.5|2275.3|2269.3|2275.3|2269.3|2271.3|2265.3|75
1618292700000|2021-04-13 05:45:00|2275.5|2269.5|2280.3|2274.3|2281.5|2275.5|2275.5|2269.5|138
1618293000000|2021-04-13 05:50:00|2280.9|2274.9|2279.8|2273.8|2280.9|2274.9|2277.8|2271.8|104
1618293300000|2021-04-13 05:55:00|2280|2274|2281.3|2275.3|2281.6|2275.6|2279.5|2273.5|66
1618293600000|2021-04-13 06:00:00|2280.3|2274.3|2283.8|2277.8|2283.8|2277.8|2280.3|2274.3|122
1618293900000|2021-04-13 06:05:00|2284|2278|2285.8|2279.8|2285.8|2279.8|2284|2278|72
1618294200000|2021-04-13 06:10:00|2285.9|2279.9|2286.9|2280.9|2288.1|2282.1|2285.9|2279.9|71
1618294500000|2021-04-13 06:15:00|2286.8|2280.8|2287.5|2281.5|2288|2282|2286.1|2280.1|79
1618294800000|2021-04-13 06:20:00|2287.8|2281.8|2290.3|2284.3|2291.6|2285.6|2287.8|2281.8|115
1618295100000|2021-04-13 06:25:00|2290.4|2284.4|2289.5|2283.5|2290.8|2284.8|2289|2283|41
1618295400000|2021-04-13 06:30:00|2290|2284|2287.5|2281.5|2290.9|2284.9|2287.5|2281.5|37
1618295700000|2021-04-13 06:35:00|2287.8|2281.8|2289.5|2283.5|2289.8|2283.8|2287.8|2281.8|48
1618296000000|2021-04-13 06:40:00|2289.8|2283.8|2286.5|2280.5|2290|2284|2286.3|2280.3|25
1618296300000|2021-04-13 06:45:00|2286.3|2280.3|2284.5|2278.5|2286.8|2280.8|2284|2278|45
1618296600000|2021-04-13 06:50:00|2284.4|2278.4|2287.4|2281.4|2287.9|2281.9|2282.6|2276.6|67
1618296900000|2021-04-13 06:55:00|2287.3|2281.3|2287.3|2281.3|2287.8|2281.8|2285.3|2279.3|25
1618297200000|2021-04-13 07:00:00|2287.5|2281.5|2283.8|2277.8|2288|2282|2283.8|2277.8|43
1618297500000|2021-04-13 07:05:00|2283.5|2277.5|2281.5|2275.5|2284|2278|2281.3|2275.3|25
1618297800000|2021-04-13 07:10:00|2281.8|2275.8|2281.8|2275.8|2282|2276|2281|2275|10
1618298100000|2021-04-13 07:15:00|2282|2276|2281|2275|2282.3|2276.3|2279.8|2273.8|19
1618298400000|2021-04-13 07:20:00|2281.3|2275.3|2285.8|2279.8|2286|2280|2281.3|2275.3|25
1618298700000|2021-04-13 07:25:00|2286|2280|2288.5|2282.5|2288.5|2282.5|2286|2280|19
1618299000000|2021-04-13 07:30:00|2288.3|2282.3|2288.8|2282.8|2289|2283|2288.3|2282.3|7
1618299300000|2021-04-13 07:35:00|2289|2283|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|7
1618299600000|2021-04-13 07:40:00|2289|2283|2288.3|2282.3|2289.3|2283.3|2288.3|2282.3|16
1618299900000|2021-04-13 07:45:00|2287.8|2281.8|2285.3|2279.3|2287.8|2281.8|2284.5|2278.5|24
1618300200000|2021-04-13 07:50:00|2285|2279|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|11
1618300500000|2021-04-13 07:55:00|2285.3|2279.3|2283.5|2277.5|2285.3|2279.3|2283.5|2277.5|14
1618300800000|2021-04-13 08:00:00|2283.8|2277.8|2284.3|2278.3|2284.5|2278.5|2282.3|2276.3|24
1618301100000|2021-04-13 08:05:00|2284.5|2278.5|2287.3|2281.3|2287.3|2281.3|2284.5|2278.5|28
1618301400000|2021-04-13 08:10:00|2287.5|2281.5|2287|2281|2289.3|2283.3|2286.8|2280.8|27
1618301700000|2021-04-13 08:15:00|2286.8|2280.8|2287.8|2281.8|2288.8|2282.8|2286.8|2280.8|22
1618302000000|2021-04-13 08:20:00|2288|2282|2290.5|2284.5|2290.8|2284.8|2287.3|2281.3|37
1618302300000|2021-04-13 08:25:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2289|2283|18
1618302600000|2021-04-13 08:30:00|2290.8|2284.8|2290.8|2284.8|2291.8|2285.8|2290.3|2284.3|20
1618302900000|2021-04-13 08:35:00|2291|2285|2290.3|2284.3|2291.5|2285.5|2290.3|2284.3|12
1618303200000|2021-04-13 08:40:00|2290.5|2284.5|2289.3|2283.3|2291|2285|2289.3|2283.3|15
1618303500000|2021-04-13 08:45:00|2289|2283|2288.8|2282.8|2290.8|2284.8|2288.3|2282.3|16
1618303800000|2021-04-13 08:50:00|2288.5|2282.5|2288.5|2282.5|2288.8|2282.8|2288|2282|5
1618304100000|2021-04-13 08:55:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|6
1618304400000|2021-04-13 09:00:00|2288.8|2282.8|2288.5|2282.5|2289|2283|2288.3|2282.3|6
1618304700000|2021-04-13 09:05:00|2288.8|2282.8|2289.8|2283.8|2290.5|2284.5|2288.8|2282.8|10
1618305000000|2021-04-13 09:10:00|2289.5|2283.5|2290.3|2284.3|2290.5|2284.5|2289.5|2283.5|11
1618305300000|2021-04-13 09:15:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1618305600000|2021-04-13 09:20:00|2291|2285|2290.3|2284.3|2291|2285|2290.3|2284.3|36
1618305900000|2021-04-13 09:25:00|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.3|2283.3|4
1618306200000|2021-04-13 09:30:00|2289.8|2283.8|2290.3|2284.3|2290.5|2284.5|2289.8|2283.8|11
1618306500000|2021-04-13 09:35:00|2291|2285|2292|2286|2292.8|2286.8|2291|2285|14
1618306800000|2021-04-13 09:40:00|2291.8|2285.8|2291.8|2285.8|2292.5|2286.5|2291.5|2285.5|7
1618307100000|2021-04-13 09:45:00|2292|2286|2293.8|2287.8|2295.3|2289.3|2292|2286|32
1618307400000|2021-04-13 09:50:00|2293.5|2287.5|2292.3|2286.3|2293.8|2287.8|2292.3|2286.3|3
1618307700000|2021-04-13 09:55:00|2292.5|2286.5|2292|2286|2293|2287|2291.8|2285.8|12
1618308000000|2021-04-13 10:00:00|2291.8|2285.8|2290.5|2284.5|2291.8|2285.8|2290.3|2284.3|18
1618308300000|2021-04-13 10:05:00|2291|2285|2290.3|2284.3|2292|2286|2290.3|2284.3|21
1618308600000|2021-04-13 10:10:00|2290.5|2284.5|2291.3|2285.3|2291.5|2285.5|2289.8|2283.8|16
1618308900000|2021-04-13 10:15:00|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2290.5|2284.5|9
1618309200000|2021-04-13 10:20:00|2290.3|2284.3|2290.3|2284.3|2291.8|2285.8|2290.3|2284.3|21
1618309500000|2021-04-13 10:25:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290|2284|4
1618309800000|2021-04-13 10:30:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|2
1618310100000|2021-04-13 10:35:00|2290|2284|2290|2284|2290.3|2284.3|2290|2284|3
1618310400000|2021-04-13 10:40:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290|2284|3
1618310700000|2021-04-13 10:45:00|2290.5|2284.5|2291.5|2285.5|2291.5|2285.5|2290.3|2284.3|7
1618311000000|2021-04-13 10:50:00|2291.3|2285.3|2290.5|2284.5|2291.3|2285.3|2290.5|2284.5|8
1618311300000|2021-04-13 10:55:00|2290.8|2284.8|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|4
1618311600000|2021-04-13 11:00:00|2289.3|2283.3|2287.3|2281.3|2289.5|2283.5|2286.3|2280.3|32
1618311900000|2021-04-13 11:05:00|2287.5|2281.5|2288.3|2282.3|2289.3|2283.3|2287.5|2281.5|35
1618312200000|2021-04-13 11:10:00|2288.8|2282.8|2287.8|2281.8|2289.3|2283.3|2287.5|2281.5|17
1618312500000|2021-04-13 11:15:00|2287.5|2281.5|2287.8|2281.8|2288|2282|2287.3|2281.3|8
1618312800000|2021-04-13 11:20:00|2287.5|2281.5|2287.3|2281.3|2288.3|2282.3|2286.5|2280.5|15
1618313100000|2021-04-13 11:25:00|2287.5|2281.5|2288|2282|2288.8|2282.8|2287.5|2281.5|11
1618313400000|2021-04-13 11:30:00|2288.8|2282.8|2288.5|2282.5|2289.3|2283.3|2288.3|2282.3|15
1618313700000|2021-04-13 11:35:00|2289|2283|2290|2284|2290|2284|2288.8|2282.8|16
1618314000000|2021-04-13 11:40:00|2290.3|2284.3|2291.5|2285.5|2292.5|2286.5|2289.3|2283.3|45
1618314300000|2021-04-13 11:45:00|2291.3|2285.3|2292.8|2286.8|2293|2287|2291|2285|22
1618314600000|2021-04-13 11:50:00|2293|2287|2295.8|2289.8|2297.3|2291.3|2293|2287|47
1618314900000|2021-04-13 11:55:00|2296.3|2290.3|2294|2288|2297.8|2291.8|2294|2288|74
1618315200000|2021-04-13 12:00:00|2294.3|2288.3|2293.3|2287.3|2294.3|2288.3|2291.3|2285.3|43
1618315500000|2021-04-13 12:05:00|2293|2287|2292.3|2286.3|2293|2287|2291.8|2285.8|15
1618315800000|2021-04-13 12:10:00|2292|2286|2291.5|2285.5|2292.8|2286.8|2291|2285|30
1618316100000|2021-04-13 12:15:00|2291.8|2285.8|2292.3|2286.3|2292.3|2286.3|2291|2285|29
1618316400000|2021-04-13 12:20:00|2292|2286|2290.3|2284.3|2292.5|2286.5|2290.3|2284.3|17
1618316700000|2021-04-13 12:25:00|2290.5|2284.5|2290.5|2284.5|2291.3|2285.3|2290.3|2284.3|10
1618317000000|2021-04-13 12:30:00|2290.3|2284.3|2291|2285|2291.3|2285.3|2289.8|2283.8|42
1618317300000|2021-04-13 12:35:00|2291.5|2285.5|2294.3|2288.3|2295|2289|2291|2285|27
1618317600000|2021-04-13 12:40:00|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|21
1618317900000|2021-04-13 12:45:00|2295|2289|2294.8|2288.8|2295.8|2289.8|2294.3|2288.3|43
1618318200000|2021-04-13 12:50:00|2295.3|2289.3|2295|2289|2295.3|2289.3|2294|2288|9
1618318500000|2021-04-13 12:55:00|2295.3|2289.3|2294.3|2288.3|2296.5|2290.5|2294.3|2288.3|22
1618318800000|2021-04-13 13:00:00|2294.5|2288.5|2293.8|2287.8|2295|2289|2293.3|2287.3|67
1618319100000|2021-04-13 13:05:00|2294|2288|2293.5|2287.5|2294|2288|2293.3|2287.3|32
1618319400000|2021-04-13 13:10:00|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.3|2287.3|20
1618319700000|2021-04-13 13:15:00|2295.3|2289.3|2296.8|2290.8|2297.3|2291.3|2295.3|2289.3|38
1618320000000|2021-04-13 13:20:00|2297|2291|2295.8|2289.8|2297|2291|2295.5|2289.5|19
1618320300000|2021-04-13 13:25:00|2295.3|2289.3|2295.5|2289.5|2295.8|2289.8|2295.3|2289.3|10
1618320600000|2021-04-13 13:30:00|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2294.8|2288.8|16
1618320900000|2021-04-13 13:35:00|2295.8|2289.8|2296.8|2290.8|2297.5|2291.5|2295.3|2289.3|19
1618321200000|2021-04-13 13:40:00|2296.5|2290.5|2294.3|2288.3|2296.5|2290.5|2293.5|2287.5|25
1618321500000|2021-04-13 13:45:00|2294.5|2288.5|2292|2286|2294.5|2288.5|2290.8|2284.8|30
1618321800000|2021-04-13 13:50:00|2291.8|2285.8|2295|2289|2295|2289|2291.3|2285.3|40
1618322100000|2021-04-13 13:55:00|2295.3|2289.3|2294.3|2288.3|2295.3|2289.3|2293.5|2287.5|31
1618322400000|2021-04-13 14:00:00|2294.5|2288.5|2293.8|2287.8|2294.8|2288.8|2292.5|2286.5|42
1618322700000|2021-04-13 14:05:00|2293.5|2287.5|2291.5|2285.5|2294.3|2288.3|2290.8|2284.8|29
1618323000000|2021-04-13 14:10:00|2291.3|2285.3|2291|2285|2291.5|2285.5|2290.3|2284.3|35
1618323300000|2021-04-13 14:15:00|2290.8|2284.8|2289|2283|2290.8|2284.8|2287.8|2281.8|24
1618323600000|2021-04-13 14:20:00|2289.3|2283.3|2290.8|2284.8|2290.8|2284.8|2288.3|2282.3|34
1618323900000|2021-04-13 14:25:00|2291|2285|2291.5|2285.5|2291.8|2285.8|2290.5|2284.5|22
1618324200000|2021-04-13 14:30:00|2291.8|2285.8|2293.3|2287.3|2293.3|2287.3|2290.8|2284.8|39
1618324500000|2021-04-13 14:35:00|2293|2287|2290|2284|2293|2287|2290|2284|31
1618324800000|2021-04-13 14:40:00|2290.3|2284.3|2291.3|2285.3|2291.8|2285.8|2290|2284|15
1618325100000|2021-04-13 14:45:00|2291.5|2285.5|2293|2287|2293.3|2287.3|2291.3|2285.3|27
1618325400000|2021-04-13 14:50:00|2293.3|2287.3|2292.5|2286.5|2294.3|2288.3|2291|2285|40
1618325700000|2021-04-13 14:55:00|2292.8|2286.8|2296|2290|2296.3|2290.3|2292.8|2286.8|41
1618326000000|2021-04-13 15:00:00|2296.3|2290.3|2295.5|2289.5|2296.5|2290.5|2294.5|2288.5|29
1618326300000|2021-04-13 15:05:00|2295.8|2289.8|2296.8|2290.8|2297.3|2291.3|2295.5|2289.5|14
1618326600000|2021-04-13 15:10:00|2297.3|2291.3|2296.3|2290.3|2297.5|2291.5|2296.3|2290.3|7
1618326900000|2021-04-13 15:15:00|2297|2291|2294.5|2288.5|2297|2291|2294.5|2288.5|21
1618327200000|2021-04-13 15:20:00|2294.8|2288.8|2295|2289|2295.8|2289.8|2294.3|2288.3|29
1618327500000|2021-04-13 15:25:00|2295.3|2289.3|2294.8|2288.8|2296|2290|2294.5|2288.5|27
1618327800000|2021-04-13 15:30:00|2295|2289|2295.8|2289.8|2297|2291|2295|2289|48
1618328100000|2021-04-13 15:35:00|2296.3|2290.3|2296.5|2290.5|2296.8|2290.8|2294.5|2288.5|28
1618328400000|2021-04-13 15:40:00|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|9
1618328700000|2021-04-13 15:45:00|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.3|2290.3|6
1618329000000|2021-04-13 15:50:00|2297|2291|2296.5|2290.5|2297|2291|2296.3|2290.3|11
1618329300000|2021-04-13 15:55:00|2296.3|2290.3|2297|2291|2297|2291|2296.3|2290.3|14
1618329600000|2021-04-13 16:00:00|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1618329900000|2021-04-13 16:05:00|2296.8|2290.8|2297|2291|2297|2291|2296.5|2290.5|4
1618330200000|2021-04-13 16:10:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|3
1618330500000|2021-04-13 16:15:00|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|3
1618330800000|2021-04-13 16:20:00|2298.5|2292.5|2299.5|2293.5|2300.3|2294.3|2298.5|2292.5|11
1618331100000|2021-04-13 16:25:00|2299.3|2293.3|2299.5|2293.5|2300|2294|2298.8|2292.8|14
1618331400000|2021-04-13 16:30:00|2299.3|2293.3|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|3
1618331700000|2021-04-13 16:35:00|2299.5|2293.5|2301|2295|2301.5|2295.5|2299.5|2293.5|16
1618332000000|2021-04-13 16:40:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2300.8|2294.8|4
1618332300000|2021-04-13 16:45:00|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|7
1618332600000|2021-04-13 16:50:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2299.8|2293.8|7
1618332900000|2021-04-13 16:55:00|2300.3|2294.3|2300.4|2294.4|2300.6|2294.6|2299.9|2293.9|6
1618358400000|2021-04-14 00:00:00|2307.6|2301.6|2304.9|2298.9|2307.8|2301.8|2304.9|2298.9|19
1618358700000|2021-04-14 00:05:00|2305|2299|2304.3|2298.3|2305.1|2299.1|2304|2298|13
1618359000000|2021-04-14 00:10:00|2304.5|2298.5|2304.6|2298.6|2305.1|2299.1|2304.3|2298.3|9
1618359300000|2021-04-14 00:15:00|2304.8|2298.8|2304.4|2298.4|2304.8|2298.8|2304.4|2298.4|6
1618359600000|2021-04-14 00:20:00|2304.5|2298.5|2304.4|2298.4|2304.5|2298.5|2304.4|2298.4|2
1618359900000|2021-04-14 00:25:00|2304.3|2298.3|2305|2299|2305.1|2299.1|2304.3|2298.3|5
1618360200000|2021-04-14 00:30:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1618360500000|2021-04-14 00:35:00|2304.6|2298.6|2304.8|2298.8|2304.8|2298.8|2304.6|2298.6|2
1618360800000|2021-04-14 00:40:00|2304.6|2298.6|2307|2301|2307|2301|2304.6|2298.6|10
1618361100000|2021-04-14 00:45:00|2306.8|2300.8|2307|2301|2307.1|2301.1|2306.1|2300.1|12
1618361700000|2021-04-14 00:55:00|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1618362000000|2021-04-14 01:00:00|2306.8|2300.8|2305.5|2299.5|2306.8|2300.8|2303.8|2297.8|79
1618362300000|2021-04-14 01:05:00|2305.3|2299.3|2308.6|2302.6|2308.6|2302.6|2305.1|2299.1|57
1618362600000|2021-04-14 01:10:00|2308.4|2302.4|2312.6|2306.6|2312.6|2306.6|2308.4|2302.4|84
1618362900000|2021-04-14 01:15:00|2312.4|2306.4|2313.8|2307.8|2313.9|2307.9|2312.4|2306.4|38
1618363200000|2021-04-14 01:20:00|2313.5|2307.5|2313.5|2307.5|2315|2309|2313.3|2307.3|44
1618363500000|2021-04-14 01:25:00|2313.8|2307.8|2315.4|2309.4|2315.4|2309.4|2313.8|2307.8|42
1618363800000|2021-04-14 01:30:00|2315.6|2309.6|2315.5|2309.5|2316.5|2310.5|2314.3|2308.3|57
1618364100000|2021-04-14 01:35:00|2315.6|2309.6|2313.1|2307.1|2315.6|2309.6|2313.1|2307.1|42
1618364400000|2021-04-14 01:40:00|2312.9|2306.9|2311.3|2305.3|2313.1|2307.1|2310.5|2304.5|76
1618364700000|2021-04-14 01:45:00|2311.5|2305.5|2312.8|2306.8|2314.5|2308.5|2311.5|2305.5|36
1618365000000|2021-04-14 01:50:00|2313|2307|2309.6|2303.6|2314|2308|2308|2302|110
1618365300000|2021-04-14 01:55:00|2310|2304|2303|2297|2310|2304|2299.8|2293.8|103
1618365600000|2021-04-14 02:00:00|2302.8|2296.8|2302.8|2296.8|2304.9|2298.9|2301.4|2295.4|68
1618365900000|2021-04-14 02:05:00|2302.5|2296.5|2302.1|2296.1|2303.3|2297.3|2301.1|2295.1|43
1618366200000|2021-04-14 02:10:00|2301.9|2295.9|2302.1|2296.1|2303|2297|2301.6|2295.6|43
1618366500000|2021-04-14 02:15:00|2302.4|2296.4|2303.3|2297.3|2303.3|2297.3|2302.4|2296.4|5
1618366800000|2021-04-14 02:20:00|2303.8|2297.8|2304.4|2298.4|2304.4|2298.4|2303.8|2297.8|5
1618367100000|2021-04-14 02:25:00|2304.6|2298.6|2304.9|2298.9|2305|2299|2304.6|2298.6|6
1618367400000|2021-04-14 02:30:00|2304.6|2298.6|2303|2297|2304.6|2298.6|2302.5|2296.5|42
1618367700000|2021-04-14 02:35:00|2303.3|2297.3|2302|2296|2304|2298|2301.6|2295.6|60
1618368000000|2021-04-14 02:40:00|2301.8|2295.8|2300.9|2294.9|2301.9|2295.9|2300.6|2294.6|44
1618368300000|2021-04-14 02:45:00|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300|2294|29
1618368600000|2021-04-14 02:50:00|2300.6|2294.6|2300.3|2294.3|2300.8|2294.8|2299.8|2293.8|18
1618368900000|2021-04-14 02:55:00|2300|2294|2301.3|2295.3|2301.3|2295.3|2300|2294|11
1618369200000|2021-04-14 03:00:00|2301|2295|2300.8|2294.8|2302|2296|2300.5|2294.5|25
1618369500000|2021-04-14 03:05:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300|2294|8
1618369800000|2021-04-14 03:10:00|2300.4|2294.4|2300|2294|2301|2295|2299.8|2293.8|29
1618370100000|2021-04-14 03:15:00|2300.3|2294.3|2301.5|2295.5|2301.8|2295.8|2299.9|2293.9|26
1618370400000|2021-04-14 03:20:00|2301.6|2295.6|2300.8|2294.8|2301.6|2295.6|2300.4|2294.4|82
1618370700000|2021-04-14 03:25:00|2300.9|2294.9|2301.8|2295.8|2302.3|2296.3|2300.9|2294.9|36
1618371000000|2021-04-14 03:30:00|2301.6|2295.6|2301.8|2295.8|2301.9|2295.9|2301.5|2295.5|5
1618371300000|2021-04-14 03:35:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1618371600000|2021-04-14 03:40:00|2301.8|2295.8|2301.9|2295.9|2301.9|2295.9|2301.5|2295.5|4
1618371900000|2021-04-14 03:45:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1618372200000|2021-04-14 03:50:00|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1618372500000|2021-04-14 03:55:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1618372800000|2021-04-14 04:00:00|2302|2296|2302.3|2296.3|2302.6|2296.6|2302|2296|5
1618373100000|2021-04-14 04:05:00|2302.4|2296.4|2303.4|2297.4|2303.4|2297.4|2302.4|2296.4|4
1618373400000|2021-04-14 04:10:00|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1618373700000|2021-04-14 04:15:00|2303.3|2297.3|2303.4|2297.4|2303.4|2297.4|2303.3|2297.3|2
1618374000000|2021-04-14 04:20:00|2303.1|2297.1|2303|2297|2303.1|2297.1|2303|2297|2
1618374300000|2021-04-14 04:25:00|2302.8|2296.8|2303.5|2297.5|2303.5|2297.5|2301.9|2295.9|9
1618374600000|2021-04-14 04:30:00|2303.8|2297.8|2303.8|2297.8|2303.9|2297.9|2303.3|2297.3|6
1618374900000|2021-04-14 04:35:00|2303.5|2297.5|2303.9|2297.9|2303.9|2297.9|2303.3|2297.3|4
1618375200000|2021-04-14 04:40:00|2303.5|2297.5|2304.1|2298.1|2304.6|2298.6|2303.4|2297.4|17
1618375500000|2021-04-14 04:45:00|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|4
1618375800000|2021-04-14 04:50:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1618376100000|2021-04-14 04:55:00|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.8|2297.8|6
1618376400000|2021-04-14 05:00:00|2304.4|2298.4|2304.9|2298.9|2304.9|2298.9|2304.4|2298.4|4
1618376700000|2021-04-14 05:05:00|2304.6|2298.6|2304.5|2298.5|2305|2299|2304.5|2298.5|6
1618377000000|2021-04-14 05:10:00|2304.6|2298.6|2304.6|2298.6|2305.1|2299.1|2304.6|2298.6|6
1618377300000|2021-04-14 05:15:00|2304.4|2298.4|2304.9|2298.9|2304.9|2298.9|2304.4|2298.4|7
1618377600000|2021-04-14 05:20:00|2305|2299|2305|2299|2305.5|2299.5|2305|2299|3
1618377900000|2021-04-14 05:25:00|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|3
1618378200000|2021-04-14 05:30:00|2304.9|2298.9|2302|2296|2304.9|2298.9|2301.5|2295.5|64
1618378500000|2021-04-14 05:35:00|2302.3|2296.3|2302.5|2296.5|2303.6|2297.6|2302.3|2296.3|22
1618379100000|2021-04-14 05:45:00|2303.1|2297.1|2303.6|2297.6|2304.4|2298.4|2303.1|2297.1|24
1618379400000|2021-04-14 05:50:00|2303.5|2297.5|2300.6|2294.6|2303.9|2297.9|2300.6|2294.6|29
1618379700000|2021-04-14 05:55:00|2300.8|2294.8|2301.5|2295.5|2302|2296|2300.8|2294.8|14
1618380000000|2021-04-14 06:00:00|2301.8|2295.8|2300.3|2294.3|2302|2296|2300.3|2294.3|29
1618380300000|2021-04-14 06:05:00|2300.5|2294.5|2301.6|2295.6|2302.4|2296.4|2300.1|2294.1|29
1618380600000|2021-04-14 06:10:00|2301.5|2295.5|2302.1|2296.1|2302.6|2296.6|2301|2295|20
1618380900000|2021-04-14 06:15:00|2302.4|2296.4|2304.9|2298.9|2305.1|2299.1|2302.4|2296.4|18
1618381200000|2021-04-14 06:20:00|2304.6|2298.6|2306|2300|2306|2300|2304|2298|42
1618381500000|2021-04-14 06:25:00|2306.8|2300.8|2310.3|2304.3|2310.5|2304.5|2306.5|2300.5|64
1618381800000|2021-04-14 06:30:00|2310.5|2304.5|2312.3|2306.3|2312.3|2306.3|2308.8|2302.8|32
1618382100000|2021-04-14 06:35:00|2312|2306|2312.5|2306.5|2314|2308|2311.3|2305.3|64
1618382400000|2021-04-14 06:40:00|2312.3|2306.3|2312.5|2306.5|2313.9|2307.9|2311.8|2305.8|56
1618382700000|2021-04-14 06:45:00|2312.8|2306.8|2312.8|2306.8|2314.3|2308.3|2311.8|2305.8|64
1618383000000|2021-04-14 06:50:00|2312.5|2306.5|2312.5|2306.5|2313.8|2307.8|2311|2305|52
1618383300000|2021-04-14 06:55:00|2312.8|2306.8|2314.5|2308.5|2314.8|2308.8|2312.5|2306.5|47
1618383600000|2021-04-14 07:00:00|2314.3|2308.3|2314|2308|2315|2309|2311.5|2305.5|54
1618383900000|2021-04-14 07:05:00|2313.8|2307.8|2314.3|2308.3|2314.8|2308.8|2313.8|2307.8|19
1618384200000|2021-04-14 07:10:00|2315|2309|2316.5|2310.5|2316.5|2310.5|2314.8|2308.8|26
1618384500000|2021-04-14 07:15:00|2316.8|2310.8|2315.5|2309.5|2316.8|2310.8|2315.3|2309.3|14
1618384800000|2021-04-14 07:20:00|2315.8|2309.8|2316|2310|2316|2310|2315.5|2309.5|10
1618385100000|2021-04-14 07:25:00|2316.3|2310.3|2317.5|2311.5|2317.8|2311.8|2316.3|2310.3|19
1618385400000|2021-04-14 07:30:00|2317.8|2311.8|2317|2311|2318|2312|2316.5|2310.5|17
1618385700000|2021-04-14 07:35:00|2317.3|2311.3|2319.3|2313.3|2319.8|2313.8|2317.3|2311.3|22
1618386000000|2021-04-14 07:40:00|2319.5|2313.5|2318.8|2312.8|2319.5|2313.5|2318.8|2312.8|14
1618386300000|2021-04-14 07:45:00|2319|2313|2319|2313|2319.3|2313.3|2318.8|2312.8|9
1618386600000|2021-04-14 07:50:00|2319.3|2313.3|2320.5|2314.5|2321.5|2315.5|2318.8|2312.8|20
1618386900000|2021-04-14 07:55:00|2320.3|2314.3|2320.8|2314.8|2321.8|2315.8|2319.8|2313.8|17
1618387200000|2021-04-14 08:00:00|2320.5|2314.5|2323.3|2317.3|2324|2318|2320.5|2314.5|26
1618387500000|2021-04-14 08:05:00|2323.5|2317.5|2324|2318|2324.3|2318.3|2321.8|2315.8|24
1618387800000|2021-04-14 08:10:00|2324.3|2318.3|2323.8|2317.8|2325.5|2319.5|2323.8|2317.8|17
1618388100000|2021-04-14 08:15:00|2323|2317|2320.3|2314.3|2323|2317|2320.3|2314.3|10
1618388400000|2021-04-14 08:20:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|5
1618388700000|2021-04-14 08:25:00|2321|2315|2323|2317|2323|2317|2320.3|2314.3|15
1618389000000|2021-04-14 08:30:00|2323.3|2317.3|2325.5|2319.5|2326.3|2320.3|2323.3|2317.3|27
1618389300000|2021-04-14 08:35:00|2324.8|2318.8|2322.8|2316.8|2325.8|2319.8|2322.8|2316.8|23
1618389600000|2021-04-14 08:40:00|2322.3|2316.3|2321.3|2315.3|2323|2317|2320.3|2314.3|19
1618389900000|2021-04-14 08:45:00|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320|2314|10
1618390200000|2021-04-14 08:50:00|2321.5|2315.5|2321.8|2315.8|2322.5|2316.5|2321.5|2315.5|29
1618390500000|2021-04-14 08:55:00|2322|2316|2320.8|2314.8|2322.8|2316.8|2320.8|2314.8|11
1618390800000|2021-04-14 09:00:00|2321|2315|2321.3|2315.3|2322.3|2316.3|2321|2315|14
1618391100000|2021-04-14 09:05:00|2321.8|2315.8|2321.5|2315.5|2322.3|2316.3|2320.3|2314.3|21
1618391400000|2021-04-14 09:10:00|2321.3|2315.3|2317.8|2311.8|2321.3|2315.3|2317.8|2311.8|21
1618391700000|2021-04-14 09:15:00|2318.3|2312.3|2316.3|2310.3|2318.3|2312.3|2316|2310|14
1618392000000|2021-04-14 09:20:00|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|14
1618392300000|2021-04-14 09:25:00|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2316.8|2310.8|9
1618392600000|2021-04-14 09:30:00|2318.3|2312.3|2319.3|2313.3|2319.3|2313.3|2317.3|2311.3|26
1618392900000|2021-04-14 09:35:00|2319|2313|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|13
1618393200000|2021-04-14 09:40:00|2318.5|2312.5|2317.5|2311.5|2318.5|2312.5|2317.5|2311.5|4
1618393500000|2021-04-14 09:45:00|2317.8|2311.8|2318.3|2312.3|2318.3|2312.3|2317.8|2311.8|5
1618393800000|2021-04-14 09:50:00|2318|2312|2317.8|2311.8|2318|2312|2316.5|2310.5|13
1618394100000|2021-04-14 09:55:00|2318|2312|2316.8|2310.8|2318.5|2312.5|2316.5|2310.5|9
1618394400000|2021-04-14 10:00:00|2316.5|2310.5|2317.8|2311.8|2318|2312|2316.5|2310.5|16
1618394700000|2021-04-14 10:05:00|2317.5|2311.5|2316.8|2310.8|2318.5|2312.5|2316.5|2310.5|12
1618395000000|2021-04-14 10:10:00|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316|2310|6
1618395300000|2021-04-14 10:15:00|2316.5|2310.5|2316.3|2310.3|2317|2311|2315.8|2309.8|15
1618395600000|2021-04-14 10:20:00|2316.5|2310.5|2316.5|2310.5|2317|2311|2316.5|2310.5|4
1618395900000|2021-04-14 10:25:00|2316.8|2310.8|2317.8|2311.8|2319|2313|2316.8|2310.8|20
1618396200000|2021-04-14 10:30:00|2317.5|2311.5|2318.3|2312.3|2318.3|2312.3|2317.3|2311.3|19
1618396500000|2021-04-14 10:35:00|2318|2312|2317.8|2311.8|2318.3|2312.3|2317.5|2311.5|12
1618396800000|2021-04-14 10:40:00|2318|2312|2317.8|2311.8|2319.5|2313.5|2317.8|2311.8|10
1618397100000|2021-04-14 10:45:00|2318|2312|2317.8|2311.8|2318|2312|2317|2311|10
1618397400000|2021-04-14 10:50:00|2318|2312|2318.3|2312.3|2318.5|2312.5|2318|2312|4
1618397700000|2021-04-14 10:55:00|2318.5|2312.5|2317.8|2311.8|2318.8|2312.8|2317|2311|12
1618398000000|2021-04-14 11:00:00|2317.5|2311.5|2318.5|2312.5|2318.5|2312.5|2316.8|2310.8|11
1618398300000|2021-04-14 11:05:00|2318.3|2312.3|2318.5|2312.5|2319.3|2313.3|2318.3|2312.3|8
1618398600000|2021-04-14 11:10:00|2318.8|2312.8|2318.3|2312.3|2319.5|2313.5|2318|2312|16
1618398900000|2021-04-14 11:15:00|2318.5|2312.5|2319.5|2313.5|2319.5|2313.5|2318.5|2312.5|5
1618399200000|2021-04-14 11:20:00|2319.8|2313.8|2319.5|2313.5|2320|2314|2319.5|2313.5|10
1618399500000|2021-04-14 11:25:00|2320|2314|2318.5|2312.5|2320|2314|2318.5|2312.5|14
1618399800000|2021-04-14 11:30:00|2318.8|2312.8|2319.8|2313.8|2319.8|2313.8|2318.8|2312.8|19
1618400100000|2021-04-14 11:35:00|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|11
1618400400000|2021-04-14 11:40:00|2320.3|2314.3|2319.8|2313.8|2321|2315|2319.5|2313.5|14
1618400700000|2021-04-14 11:45:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1618401000000|2021-04-14 11:50:00|2319.8|2313.8|2320.3|2314.3|2320.5|2314.5|2319.5|2313.5|11
1618401300000|2021-04-14 11:55:00|2320.8|2314.8|2318.3|2312.3|2320.8|2314.8|2316.5|2310.5|56
1618401600000|2021-04-14 12:00:00|2318|2312|2317.5|2311.5|2318|2312|2317.3|2311.3|14
1618401900000|2021-04-14 12:05:00|2317.3|2311.3|2316.3|2310.3|2317.8|2311.8|2315.8|2309.8|12
1618402200000|2021-04-14 12:10:00|2316|2310|2316.8|2310.8|2316.8|2310.8|2315.3|2309.3|21
1618402500000|2021-04-14 12:15:00|2316.5|2310.5|2315.3|2309.3|2316.8|2310.8|2315.3|2309.3|10
1618402800000|2021-04-14 12:20:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|4
1618403100000|2021-04-14 12:25:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|4
1618403400000|2021-04-14 12:30:00|2315.5|2309.5|2317|2311|2317.8|2311.8|2315.5|2309.5|10
1618403700000|2021-04-14 12:35:00|2316.8|2310.8|2316|2310|2316.8|2310.8|2315|2309|13
1618404000000|2021-04-14 12:40:00|2315.3|2309.3|2315.3|2309.3|2315.8|2309.8|2314.8|2308.8|9
1618404300000|2021-04-14 12:45:00|2315|2309|2313.5|2307.5|2315|2309|2313.5|2307.5|11
1618404600000|2021-04-14 12:50:00|2311.5|2305.5|2312.5|2306.5|2312.5|2306.5|2307.5|2301.5|66
1618404900000|2021-04-14 12:55:00|2312.3|2306.3|2311.8|2305.8|2312.8|2306.8|2310.3|2304.3|47
1618405200000|2021-04-14 13:00:00|2312.5|2306.5|2316.3|2310.3|2316.3|2310.3|2311.3|2305.3|126
1618405500000|2021-04-14 13:05:00|2316|2310|2318.8|2312.8|2319.3|2313.3|2315.3|2309.3|59
1618405800000|2021-04-14 13:10:00|2319|2313|2317.8|2311.8|2319|2313|2315.8|2309.8|84
1618406100000|2021-04-14 13:15:00|2318|2312|2312.8|2306.8|2318.3|2312.3|2312.5|2306.5|176
1618406400000|2021-04-14 13:20:00|2312.3|2306.3|2316.5|2310.5|2316.5|2310.5|2312.3|2306.3|63
1618406700000|2021-04-14 13:25:00|2316.3|2310.3|2317.3|2311.3|2317.5|2311.5|2315.8|2309.8|39
1618407000000|2021-04-14 13:30:00|2317.5|2311.5|2316.3|2310.3|2319.5|2313.5|2315.8|2309.8|34
1618407300000|2021-04-14 13:35:00|2316.5|2310.5|2316.8|2310.8|2317|2311|2316|2310|14
1618407600000|2021-04-14 13:40:00|2316.5|2310.5|2312.3|2306.3|2317|2311|2312|2306|69
1618407900000|2021-04-14 13:45:00|2312.5|2306.5|2314.8|2308.8|2314.8|2308.8|2312.5|2306.5|36
1618408200000|2021-04-14 13:50:00|2315|2309|2314|2308|2315.8|2309.8|2313.5|2307.5|57
1618408500000|2021-04-14 13:55:00|2314.3|2308.3|2316.5|2310.5|2316.8|2310.8|2314.3|2308.3|38
1618408800000|2021-04-14 14:00:00|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.3|2310.3|15
1618409100000|2021-04-14 14:05:00|2317.8|2311.8|2317.5|2311.5|2318.3|2312.3|2317.3|2311.3|22
1618409400000|2021-04-14 14:10:00|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317|2311|11
1618409700000|2021-04-14 14:15:00|2317.8|2311.8|2317.8|2311.8|2318|2312|2317|2311|11
1618410000000|2021-04-14 14:20:00|2318|2312|2318.5|2312.5|2319.5|2313.5|2317.5|2311.5|32
1618410300000|2021-04-14 14:25:00|2318.8|2312.8|2317.8|2311.8|2318.8|2312.8|2317|2311|25
1618410600000|2021-04-14 14:30:00|2318|2312|2318.5|2312.5|2319|2313|2317.5|2311.5|31
1618410900000|2021-04-14 14:35:00|2318.8|2312.8|2321.3|2315.3|2321.5|2315.5|2318.8|2312.8|26
1618411200000|2021-04-14 14:40:00|2321|2315|2319.3|2313.3|2321.8|2315.8|2318.8|2312.8|40
1618411500000|2021-04-14 14:45:00|2319.8|2313.8|2321|2315|2321.8|2315.8|2318.8|2312.8|49
1618411800000|2021-04-14 14:50:00|2321.3|2315.3|2319.8|2313.8|2321.5|2315.5|2319.5|2313.5|26
1618412100000|2021-04-14 14:55:00|2320.3|2314.3|2318.8|2312.8|2320.3|2314.3|2318|2312|50
1618412400000|2021-04-14 15:00:00|2319.5|2313.5|2320.5|2314.5|2321.5|2315.5|2319.5|2313.5|48
1618412700000|2021-04-14 15:05:00|2320.8|2314.8|2319.8|2313.8|2320.8|2314.8|2318.5|2312.5|43
1618413000000|2021-04-14 15:10:00|2320|2314|2322.8|2316.8|2322.8|2316.8|2319.8|2313.8|18
1618413300000|2021-04-14 15:15:00|2323|2317|2322.5|2316.5|2324|2318|2321.8|2315.8|30
1618413600000|2021-04-14 15:20:00|2322.8|2316.8|2320.8|2314.8|2323|2317|2320.5|2314.5|20
1618413900000|2021-04-14 15:25:00|2320.5|2314.5|2325|2319|2325|2319|2320.5|2314.5|38
1618414200000|2021-04-14 15:30:00|2324.3|2318.3|2329|2323|2329|2323|2324.3|2318.3|94
1618414500000|2021-04-14 15:35:00|2328.8|2322.8|2328|2322|2329.3|2323.3|2326.5|2320.5|23
1618414800000|2021-04-14 15:40:00|2327.8|2321.8|2328.8|2322.8|2329.8|2323.8|2327.8|2321.8|29
1618415100000|2021-04-14 15:45:00|2328.5|2322.5|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|4
1618415400000|2021-04-14 15:50:00|2329.3|2323.3|2330.3|2324.3|2330.5|2324.5|2329|2323|22
1618415700000|2021-04-14 15:55:00|2330.5|2324.5|2329.5|2323.5|2331|2325|2329|2323|36
1618416000000|2021-04-14 16:00:00|2329.8|2323.8|2331.3|2325.3|2331.3|2325.3|2329.3|2323.3|15
1618416300000|2021-04-14 16:05:00|2331|2325|2330.5|2324.5|2331.8|2325.8|2329.8|2323.8|19
1618416600000|2021-04-14 16:10:00|2330.8|2324.8|2331.8|2325.8|2331.8|2325.8|2330.8|2324.8|10
1618416900000|2021-04-14 16:15:00|2331.5|2325.5|2329.5|2323.5|2331.8|2325.8|2328.8|2322.8|14
1618417200000|2021-04-14 16:20:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1618417500000|2021-04-14 16:25:00|2329.8|2323.8|2328.5|2322.5|2330|2324|2328.5|2322.5|7
1618417800000|2021-04-14 16:30:00|2328.8|2322.8|2328.5|2322.5|2329|2323|2327.8|2321.8|12
1618418400000|2021-04-14 16:40:00|2328.8|2322.8|2329|2323|2329.5|2323.5|2328.8|2322.8|7
1618418700000|2021-04-14 16:45:00|2329.3|2323.3|2330|2324|2330.8|2324.8|2329.3|2323.3|18
1618419000000|2021-04-14 16:50:00|2329.8|2323.8|2330|2324|2330.3|2324.3|2329.5|2323.5|8
1618419300000|2021-04-14 16:55:00|2329.9|2323.9|2329.6|2323.6|2330.4|2324.4|2329.4|2323.4|9
1618444800000|2021-04-15 00:00:00|2329.8|2323.8|2329.1|2323.1|2329.8|2323.8|2329.1|2323.1|4
1618445100000|2021-04-15 00:05:00|2329|2323|2328.8|2322.8|2329.5|2323.5|2328.6|2322.6|10
1618445400000|2021-04-15 00:10:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.3|2322.3|4
1618445700000|2021-04-15 00:15:00|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|4
1618446000000|2021-04-15 00:20:00|2327.3|2321.3|2326.1|2320.1|2327.3|2321.3|2325.9|2319.9|11
1618446300000|2021-04-15 00:25:00|2326.3|2320.3|2325.9|2319.9|2327|2321|2325.9|2319.9|5
1618446600000|2021-04-15 00:30:00|2326.1|2320.1|2327.3|2321.3|2327.6|2321.6|2326|2320|7
1618446900000|2021-04-15 00:35:00|2327.5|2321.5|2327.8|2321.8|2328.3|2322.3|2327.4|2321.4|7
1618447200000|2021-04-15 00:40:00|2328|2322|2327.9|2321.9|2329.3|2323.3|2327.9|2321.9|9
1618447500000|2021-04-15 00:45:00|2328|2322|2327.3|2321.3|2328.8|2322.8|2327.3|2321.3|10
1618448100000|2021-04-15 00:55:00|2329.4|2323.4|2330|2324|2330.3|2324.3|2328.9|2322.9|7
1618448400000|2021-04-15 01:00:00|2329.8|2323.8|2328.8|2322.8|2329.8|2323.8|2325.6|2319.6|83
1618448700000|2021-04-15 01:05:00|2328.3|2322.3|2330.4|2324.4|2331.3|2325.3|2328.3|2322.3|47
1618449000000|2021-04-15 01:10:00|2330.3|2324.3|2330.1|2324.1|2330.3|2324.3|2328.8|2322.8|27
1618449300000|2021-04-15 01:15:00|2330.3|2324.3|2330|2324|2331.3|2325.3|2330|2324|28
1618449600000|2021-04-15 01:20:00|2330.3|2324.3|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|5
1618449900000|2021-04-15 01:25:00|2330.4|2324.4|2332.1|2326.1|2332.8|2326.8|2330.3|2324.3|25
1618450200000|2021-04-15 01:30:00|2332.3|2326.3|2331.9|2325.9|2332.8|2326.8|2330.5|2324.5|35
1618450500000|2021-04-15 01:35:00|2331.8|2325.8|2336.6|2330.6|2336.9|2330.9|2331.3|2325.3|73
1618450800000|2021-04-15 01:40:00|2336.9|2330.9|2335.5|2329.5|2337.3|2331.3|2335|2329|49
1618451100000|2021-04-15 01:45:00|2335.4|2329.4|2334.4|2328.4|2335.5|2329.5|2332.8|2326.8|83
1618451400000|2021-04-15 01:50:00|2334.5|2328.5|2335.4|2329.4|2335.5|2329.5|2333.8|2327.8|47
1618451700000|2021-04-15 01:55:00|2335.1|2329.1|2336|2330|2336|2330|2334.3|2328.3|49
1618452000000|2021-04-15 02:00:00|2335.8|2329.8|2336.5|2330.5|2336.9|2330.9|2335.3|2329.3|33
1618452300000|2021-04-15 02:05:00|2336.3|2330.3|2335.3|2329.3|2336.3|2330.3|2334.6|2328.6|44
1618452600000|2021-04-15 02:10:00|2335|2329|2335.8|2329.8|2335.8|2329.8|2334.1|2328.1|28
1618452900000|2021-04-15 02:15:00|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2335.3|2329.3|8
1618453200000|2021-04-15 02:20:00|2334.9|2328.9|2334.8|2328.8|2334.9|2328.9|2334.8|2328.8|2
1618453500000|2021-04-15 02:25:00|2335.3|2329.3|2334.3|2328.3|2335.3|2329.3|2334.3|2328.3|5
1618453800000|2021-04-15 02:30:00|2333.9|2327.9|2334.8|2328.8|2335.3|2329.3|2333.9|2327.9|51
1618454100000|2021-04-15 02:35:00|2335|2329|2335.3|2329.3|2335.5|2329.5|2334.9|2328.9|28
1618454400000|2021-04-15 02:40:00|2335|2329|2336.9|2330.9|2336.9|2330.9|2334.8|2328.8|30
1618454700000|2021-04-15 02:45:00|2336.6|2330.6|2339|2333|2339|2333|2336.4|2330.4|27
1618455000000|2021-04-15 02:50:00|2338.8|2332.8|2339.6|2333.6|2339.8|2333.8|2337.5|2331.5|35
1618455300000|2021-04-15 02:55:00|2339.5|2333.5|2338.9|2332.9|2339.6|2333.6|2337.4|2331.4|40
1618455600000|2021-04-15 03:00:00|2339|2333|2339|2333|2340.4|2334.4|2338.5|2332.5|62
1618455900000|2021-04-15 03:05:00|2339.4|2333.4|2339.8|2333.8|2340.5|2334.5|2338.9|2332.9|59
1618456200000|2021-04-15 03:10:00|2339.6|2333.6|2339.4|2333.4|2340.6|2334.6|2339|2333|21
1618456500000|2021-04-15 03:15:00|2339.1|2333.1|2337.8|2331.8|2339.1|2333.1|2335.5|2329.5|76
1618456800000|2021-04-15 03:20:00|2337.5|2331.5|2337.6|2331.6|2338.3|2332.3|2337|2331|32
1618457100000|2021-04-15 03:25:00|2337.8|2331.8|2336.5|2330.5|2338.5|2332.5|2336.5|2330.5|19
1618457400000|2021-04-15 03:30:00|2336.3|2330.3|2336.3|2330.3|2336.5|2330.5|2336|2330|10
1618457700000|2021-04-15 03:35:00|2336.1|2330.1|2336.3|2330.3|2336.4|2330.4|2335.5|2329.5|14
1618458000000|2021-04-15 03:40:00|2336|2330|2335.8|2329.8|2336.3|2330.3|2335.6|2329.6|9
1618458300000|2021-04-15 03:45:00|2336|2330|2335.9|2329.9|2336.3|2330.3|2335.8|2329.8|4
1618458600000|2021-04-15 03:50:00|2335.8|2329.8|2335.8|2329.8|2336.3|2330.3|2335.8|2329.8|4
1618458900000|2021-04-15 03:55:00|2336|2330|2335.9|2329.9|2336|2330|2335.8|2329.8|3
1618460100000|2021-04-15 04:15:00|2335.6|2329.6|2336|2330|2337.8|2331.8|2335.6|2329.6|18
1618460400000|2021-04-15 04:20:00|2335.8|2329.8|2335.9|2329.9|2336.3|2330.3|2335.5|2329.5|11
1618460700000|2021-04-15 04:25:00|2336.1|2330.1|2336|2330|2336.3|2330.3|2336|2330|4
1618461600000|2021-04-15 04:40:00|2335.3|2329.3|2335.9|2329.9|2335.9|2329.9|2335.3|2329.3|5
1618461900000|2021-04-15 04:45:00|2335.8|2329.8|2336.1|2330.1|2336.1|2330.1|2335.8|2329.8|3
1618462200000|2021-04-15 04:50:00|2335.9|2329.9|2336.1|2330.1|2336.3|2330.3|2335.9|2329.9|4
1618462500000|2021-04-15 04:55:00|2336|2330|2335.5|2329.5|2336|2330|2334.6|2328.6|12
1618462800000|2021-04-15 05:00:00|2335.8|2329.8|2335.9|2329.9|2335.9|2329.9|2335.3|2329.3|10
1618463100000|2021-04-15 05:05:00|2336.1|2330.1|2336.1|2330.1|2336.3|2330.3|2335.6|2329.6|11
1618463400000|2021-04-15 05:10:00|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2335.8|2329.8|4
1618463700000|2021-04-15 05:15:00|2336.1|2330.1|2335.8|2329.8|2336.1|2330.1|2335.3|2329.3|10
1618464000000|2021-04-15 05:20:00|2336.3|2330.3|2336|2330|2336.6|2330.6|2334.9|2328.9|16
1618464300000|2021-04-15 05:25:00|2336.1|2330.1|2336.5|2330.5|2336.8|2330.8|2336.1|2330.1|9
1618464600000|2021-04-15 05:30:00|2336.8|2330.8|2336.3|2330.3|2336.9|2330.9|2333.3|2327.3|105
1618464900000|2021-04-15 05:35:00|2336|2330|2336|2330|2336.9|2330.9|2335.8|2329.8|55
1618465200000|2021-04-15 05:40:00|2336.3|2330.3|2336.5|2330.5|2336.8|2330.8|2335.6|2329.6|39
1618465500000|2021-04-15 05:45:00|2336.6|2330.6|2338.1|2332.1|2338.6|2332.6|2336.6|2330.6|51
1618465800000|2021-04-15 05:50:00|2338.3|2332.3|2337.3|2331.3|2338.5|2332.5|2336.3|2330.3|32
1618466100000|2021-04-15 05:55:00|2338|2332|2342|2336|2342|2336|2337.3|2331.3|81
1618466400000|2021-04-15 06:00:00|2342.1|2336.1|2346.8|2340.8|2346.8|2340.8|2341.5|2335.5|101
1618466700000|2021-04-15 06:05:00|2346|2340|2346.4|2340.4|2348.5|2342.5|2344.9|2338.9|65
1618467000000|2021-04-15 06:10:00|2346.6|2340.6|2347.8|2341.8|2348.6|2342.6|2346.4|2340.4|77
1618467300000|2021-04-15 06:15:00|2347.9|2341.9|2350.4|2344.4|2351.5|2345.5|2346.8|2340.8|110
1618467600000|2021-04-15 06:20:00|2350.3|2344.3|2346.5|2340.5|2350.4|2344.4|2345.5|2339.5|68
1618467900000|2021-04-15 06:25:00|2346|2340|2348|2342|2348.3|2342.3|2346|2340|41
1618468200000|2021-04-15 06:30:00|2348.3|2342.3|2350.3|2344.3|2350.9|2344.9|2348|2342|51
1618468500000|2021-04-15 06:35:00|2350.1|2344.1|2351.4|2345.4|2351.5|2345.5|2349.4|2343.4|79
1618468800000|2021-04-15 06:40:00|2351.1|2345.1|2356|2350|2356.3|2350.3|2351.1|2345.1|90
1618469100000|2021-04-15 06:45:00|2356.3|2350.3|2359|2353|2359|2353|2355.9|2349.9|85
1618469400000|2021-04-15 06:50:00|2358.9|2352.9|2358.5|2352.5|2359.5|2353.5|2356.9|2350.9|115
1618469700000|2021-04-15 06:55:00|2358.3|2352.3|2357.5|2351.5|2358.8|2352.8|2355.8|2349.8|79
1618470000000|2021-04-15 07:00:00|2357.3|2351.3|2353.3|2347.3|2357.8|2351.8|2352|2346|52
1618470300000|2021-04-15 07:05:00|2353.5|2347.5|2354.8|2348.8|2357|2351|2353.5|2347.5|21
1618470600000|2021-04-15 07:10:00|2354.5|2348.5|2351.8|2345.8|2355.8|2349.8|2351|2345|38
1618470900000|2021-04-15 07:15:00|2352|2346|2353.5|2347.5|2356|2350|2351.8|2345.8|46
1618471200000|2021-04-15 07:20:00|2353.3|2347.3|2353.8|2347.8|2355.5|2349.5|2353.3|2347.3|46
1618471500000|2021-04-15 07:25:00|2354|2348|2351.8|2345.8|2354.8|2348.8|2351.5|2345.5|35
1618471800000|2021-04-15 07:30:00|2352|2346|2350.5|2344.5|2352|2346|2348.8|2342.8|20
1618472100000|2021-04-15 07:35:00|2350.8|2344.8|2348.5|2342.5|2350.8|2344.8|2347.8|2341.8|28
1618472400000|2021-04-15 07:40:00|2348.8|2342.8|2348.8|2342.8|2349.3|2343.3|2348|2342|14
1618472700000|2021-04-15 07:45:00|2349|2343|2348|2342|2349.5|2343.5|2347.8|2341.8|16
1618473000000|2021-04-15 07:50:00|2348.3|2342.3|2347.8|2341.8|2348.3|2342.3|2347.8|2341.8|11
1618473300000|2021-04-15 07:55:00|2348|2342|2347.8|2341.8|2348|2342|2346.3|2340.3|16
1618473600000|2021-04-15 08:00:00|2348|2342|2348.3|2342.3|2348.8|2342.8|2346.8|2340.8|21
1618473900000|2021-04-15 08:05:00|2348.5|2342.5|2348.3|2342.3|2349.3|2343.3|2347.8|2341.8|14
1618474200000|2021-04-15 08:10:00|2348|2342|2348|2342|2348.3|2342.3|2347.8|2341.8|5
1618474500000|2021-04-15 08:15:00|2348.3|2342.3|2348.3|2342.3|2348.5|2342.5|2347.5|2341.5|10
1618474800000|2021-04-15 08:20:00|2347.8|2341.8|2348|2342|2348.5|2342.5|2346.8|2340.8|14
1618475100000|2021-04-15 08:25:00|2348.3|2342.3|2345.8|2339.8|2348.5|2342.5|2345.8|2339.8|21
1618475400000|2021-04-15 08:30:00|2345.5|2339.5|2346.5|2340.5|2347.3|2341.3|2343.3|2337.3|31
1618475700000|2021-04-15 08:35:00|2346.8|2340.8|2348|2342|2348.3|2342.3|2346.8|2340.8|19
1618476000000|2021-04-15 08:40:00|2348.3|2342.3|2348.5|2342.5|2349.3|2343.3|2348.3|2342.3|8
1618476300000|2021-04-15 08:45:00|2348.3|2342.3|2348.5|2342.5|2349|2343|2348.3|2342.3|10
1618476600000|2021-04-15 08:50:00|2348.8|2342.8|2350.5|2344.5|2350.8|2344.8|2348.8|2342.8|14
1618476900000|2021-04-15 08:55:00|2350.3|2344.3|2349|2343|2350.8|2344.8|2348.3|2342.3|19
1618477200000|2021-04-15 09:00:00|2349.3|2343.3|2351|2345|2352|2346|2349.3|2343.3|30
1618477500000|2021-04-15 09:05:00|2351.3|2345.3|2351.8|2345.8|2352|2346|2350.8|2344.8|17
1618477800000|2021-04-15 09:10:00|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351|2345|7
1618478400000|2021-04-15 09:20:00|2352|2346|2350.5|2344.5|2352|2346|2350.5|2344.5|12
1618478700000|2021-04-15 09:25:00|2350.8|2344.8|2348.3|2342.3|2350.8|2344.8|2348.3|2342.3|12
1618479000000|2021-04-15 09:30:00|2348.8|2342.8|2347.5|2341.5|2349.5|2343.5|2347.5|2341.5|11
1618479300000|2021-04-15 09:35:00|2347.8|2341.8|2347.3|2341.3|2347.8|2341.8|2347.3|2341.3|5
1618479600000|2021-04-15 09:40:00|2348|2342|2347.5|2341.5|2348|2342|2347.5|2341.5|7
1618479900000|2021-04-15 09:45:00|2347.8|2341.8|2345.3|2339.3|2347.8|2341.8|2345.3|2339.3|21
1618480200000|2021-04-15 09:50:00|2345|2339|2345.3|2339.3|2345.5|2339.5|2344.8|2338.8|8
1618480500000|2021-04-15 09:55:00|2345.5|2339.5|2343.3|2337.3|2345.5|2339.5|2343.3|2337.3|10
1618480800000|2021-04-15 10:00:00|2343.5|2337.5|2342.5|2336.5|2343.5|2337.5|2341.8|2335.8|19
1618481100000|2021-04-15 10:05:00|2343|2337|2343.8|2337.8|2344.5|2338.5|2343|2337|13
1618481400000|2021-04-15 10:10:00|2344.3|2338.3|2346|2340|2346.3|2340.3|2344.3|2338.3|22
1618481700000|2021-04-15 10:15:00|2346.3|2340.3|2347.5|2341.5|2348|2342|2345.5|2339.5|19
1618482000000|2021-04-15 10:20:00|2347.8|2341.8|2346.3|2340.3|2347.8|2341.8|2346|2340|10
1618482300000|2021-04-15 10:25:00|2346.5|2340.5|2348.5|2342.5|2348.8|2342.8|2346.5|2340.5|17
1618482600000|2021-04-15 10:30:00|2348.8|2342.8|2351.5|2345.5|2352|2346|2348.8|2342.8|24
1618482900000|2021-04-15 10:35:00|2351.8|2345.8|2351.5|2345.5|2352|2346|2351|2345|14
1618483200000|2021-04-15 10:40:00|2351.3|2345.3|2352|2346|2353|2347|2350.8|2344.8|20
1618483500000|2021-04-15 10:45:00|2351.8|2345.8|2352.3|2346.3|2352.5|2346.5|2351.5|2345.5|5
1618483800000|2021-04-15 10:50:00|2352.5|2346.5|2352.5|2346.5|2352.8|2346.8|2351.5|2345.5|18
1618484100000|2021-04-15 10:55:00|2352.8|2346.8|2353.5|2347.5|2354|2348|2352.5|2346.5|17
1618484400000|2021-04-15 11:00:00|2353.8|2347.8|2352.5|2346.5|2354.8|2348.8|2352.5|2346.5|17
1618484700000|2021-04-15 11:05:00|2352.3|2346.3|2351.3|2345.3|2353.5|2347.5|2351.3|2345.3|21
1618485000000|2021-04-15 11:10:00|2351.5|2345.5|2352.5|2346.5|2352.8|2346.8|2351|2345|27
1618485300000|2021-04-15 11:15:00|2352.8|2346.8|2353|2347|2354|2348|2352.3|2346.3|17
1618485600000|2021-04-15 11:20:00|2353.8|2347.8|2354|2348|2354.8|2348.8|2352.5|2346.5|21
1618485900000|2021-04-15 11:25:00|2354.3|2348.3|2354.5|2348.5|2355|2349|2354.3|2348.3|12
1618486200000|2021-04-15 11:30:00|2354.3|2348.3|2351.8|2345.8|2354.3|2348.3|2350.8|2344.8|36
1618486500000|2021-04-15 11:35:00|2352|2346|2355.3|2349.3|2355.3|2349.3|2352|2346|31
1618486800000|2021-04-15 11:40:00|2354.5|2348.5|2355.5|2349.5|2355.5|2349.5|2354.5|2348.5|13
1618487100000|2021-04-15 11:45:00|2355.8|2349.8|2353.3|2347.3|2355.8|2349.8|2352.5|2346.5|32
1618487400000|2021-04-15 11:50:00|2353|2347|2350.8|2344.8|2353.5|2347.5|2349.8|2343.8|22
1618487700000|2021-04-15 11:55:00|2350.5|2344.5|2346|2340|2350.5|2344.5|2345|2339|91
1618488000000|2021-04-15 12:00:00|2346.3|2340.3|2346.8|2340.8|2347.3|2341.3|2345.5|2339.5|29
1618488300000|2021-04-15 12:05:00|2347|2341|2348.3|2342.3|2349|2343|2347|2341|26
1618488600000|2021-04-15 12:10:00|2348|2342|2347.8|2341.8|2348|2342|2346|2340|25
1618488900000|2021-04-15 12:15:00|2348|2342|2348.5|2342.5|2349.5|2343.5|2348|2342|18
1618489200000|2021-04-15 12:20:00|2348.3|2342.3|2348.5|2342.5|2348.8|2342.8|2347.8|2341.8|17
1618489500000|2021-04-15 12:25:00|2348.3|2342.3|2349|2343|2349.5|2343.5|2347.8|2341.8|22
1618489800000|2021-04-15 12:30:00|2349.5|2343.5|2352.3|2346.3|2352.8|2346.8|2349|2343|34
1618490100000|2021-04-15 12:35:00|2352|2346|2352.8|2346.8|2353|2347|2352|2346|20
1618490400000|2021-04-15 12:40:00|2352.5|2346.5|2355.5|2349.5|2358|2352|2352.3|2346.3|39
1618490700000|2021-04-15 12:45:00|2354.8|2348.8|2357|2351|2358|2352|2354.5|2348.5|21
1618491000000|2021-04-15 12:50:00|2357.8|2351.8|2357.8|2351.8|2358.5|2352.5|2357.8|2351.8|8
1618491300000|2021-04-15 12:55:00|2357|2351|2356|2350|2358.3|2352.3|2356|2350|30
1618491600000|2021-04-15 13:00:00|2356.3|2350.3|2354.8|2348.8|2358.8|2352.8|2353.8|2347.8|89
1618491900000|2021-04-15 13:05:00|2355|2349|2356|2350|2356.3|2350.3|2354.5|2348.5|46
1618492200000|2021-04-15 13:10:00|2356.3|2350.3|2358|2352|2358.3|2352.3|2356|2350|47
1618492500000|2021-04-15 13:15:00|2358.3|2352.3|2361|2355|2361.5|2355.5|2358.3|2352.3|53
1618492800000|2021-04-15 13:20:00|2361.3|2355.3|2360|2354|2361.8|2355.8|2359.3|2353.3|68
1618493100000|2021-04-15 13:25:00|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2358|2352|50
1618493400000|2021-04-15 13:30:00|2360|2354|2358.3|2352.3|2360.5|2354.5|2356.3|2350.3|66
1618493700000|2021-04-15 13:35:00|2358.5|2352.5|2357.8|2351.8|2358.5|2352.5|2355.5|2349.5|55
1618494000000|2021-04-15 13:40:00|2358|2352|2354.3|2348.3|2359.8|2353.8|2354.3|2348.3|45
1618494300000|2021-04-15 13:45:00|2354.5|2348.5|2354.5|2348.5|2356|2350|2354.3|2348.3|46
1618494600000|2021-04-15 13:50:00|2354.8|2348.8|2356.8|2350.8|2358.3|2352.3|2354.8|2348.8|53
1618494900000|2021-04-15 13:55:00|2357|2351|2356.8|2350.8|2358.3|2352.3|2356.3|2350.3|33
1618495200000|2021-04-15 14:00:00|2357|2351|2354.8|2348.8|2357|2351|2354.5|2348.5|38
1618495500000|2021-04-15 14:05:00|2354.5|2348.5|2354|2348|2355.3|2349.3|2354|2348|25
1618495800000|2021-04-15 14:10:00|2354.3|2348.3|2351.3|2345.3|2354.5|2348.5|2350.8|2344.8|63
1618496100000|2021-04-15 14:15:00|2351.5|2345.5|2346.5|2340.5|2351.5|2345.5|2346.5|2340.5|67
1618496400000|2021-04-15 14:20:00|2347|2341|2343.3|2337.3|2347.8|2341.8|2343|2337|76
1618496700000|2021-04-15 14:25:00|2343|2337|2341.8|2335.8|2344|2338|2339.3|2333.3|70
1618497000000|2021-04-15 14:30:00|2342|2336|2341.5|2335.5|2343.3|2337.3|2340.5|2334.5|70
1618497300000|2021-04-15 14:35:00|2341.8|2335.8|2341.8|2335.8|2343.8|2337.8|2339.3|2333.3|76
1618497600000|2021-04-15 14:40:00|2342|2336|2341.8|2335.8|2345|2339|2340.5|2334.5|61
1618497900000|2021-04-15 14:45:00|2342|2336|2341.8|2335.8|2342.8|2336.8|2341.3|2335.3|44
1618498200000|2021-04-15 14:50:00|2342|2336|2340|2334|2342.3|2336.3|2339.8|2333.8|44
1618498500000|2021-04-15 14:55:00|2340.3|2334.3|2341.8|2335.8|2342.5|2336.5|2339.5|2333.5|58
1618498800000|2021-04-15 15:00:00|2342|2336|2341.8|2335.8|2342|2336|2341|2335|26
1618499100000|2021-04-15 15:05:00|2342|2336|2341.8|2335.8|2342|2336|2340.5|2334.5|33
1618499400000|2021-04-15 15:10:00|2342.3|2336.3|2341.8|2335.8|2343.3|2337.3|2340|2334|45
1618499700000|2021-04-15 15:15:00|2341.5|2335.5|2341.8|2335.8|2342|2336|2341.5|2335.5|8
1618500000000|2021-04-15 15:20:00|2342|2336|2341.8|2335.8|2342.8|2336.8|2341|2335|22
1618500300000|2021-04-15 15:25:00|2341.5|2335.5|2341.8|2335.8|2345|2339|2340.5|2334.5|72
1618500600000|2021-04-15 15:30:00|2342|2336|2341.5|2335.5|2345.5|2339.5|2340|2334|123
1618500900000|2021-04-15 15:35:00|2341.3|2335.3|2339.8|2333.8|2341.3|2335.3|2339.8|2333.8|22
1618501200000|2021-04-15 15:40:00|2340|2334|2341.3|2335.3|2341.8|2335.8|2339.5|2333.5|40
1618501500000|2021-04-15 15:45:00|2341.8|2335.8|2341.5|2335.5|2342.8|2336.8|2341|2335|33
1618501800000|2021-04-15 15:50:00|2341.3|2335.3|2339.5|2333.5|2341.8|2335.8|2339.5|2333.5|25
1618502100000|2021-04-15 15:55:00|2339.8|2333.8|2340|2334|2341|2335|2339.8|2333.8|17
1618502400000|2021-04-15 16:00:00|2340.3|2334.3|2339.5|2333.5|2340.8|2334.8|2339.5|2333.5|12
1618502700000|2021-04-15 16:05:00|2339.8|2333.8|2341|2335|2341|2335|2339.8|2333.8|5
1618503000000|2021-04-15 16:10:00|2341.5|2335.5|2342|2336|2342.3|2336.3|2341.5|2335.5|7
1618503300000|2021-04-15 16:15:00|2341.8|2335.8|2343.5|2337.5|2344.3|2338.3|2341.3|2335.3|16
1618503600000|2021-04-15 16:20:00|2343.8|2337.8|2344.5|2338.5|2345|2339|2343.8|2337.8|4
1618503900000|2021-04-15 16:25:00|2343.8|2337.8|2343.5|2337.5|2344.5|2338.5|2343.5|2337.5|10
1618504200000|2021-04-15 16:30:00|2343.3|2337.3|2342.5|2336.5|2343.3|2337.3|2342.5|2336.5|14
1618504500000|2021-04-15 16:35:00|2343|2337|2341.3|2335.3|2343|2337|2341.3|2335.3|10
1618504800000|2021-04-15 16:40:00|2341.5|2335.5|2341.8|2335.8|2342.3|2336.3|2340.8|2334.8|19
1618505100000|2021-04-15 16:45:00|2341.5|2335.5|2344.3|2338.3|2344.3|2338.3|2341.3|2335.3|13
1618505400000|2021-04-15 16:50:00|2344.5|2338.5|2346.8|2340.8|2347.3|2341.3|2344.3|2338.3|36
1618505700000|2021-04-15 16:55:00|2346.6|2340.6|2345.6|2339.6|2346.6|2340.6|2344.4|2338.4|29
1618531200000|2021-04-16 00:00:00|2340.9|2334.9|2342|2336|2342.3|2336.3|2340.9|2334.9|5
1618531500000|2021-04-16 00:05:00|2342.3|2336.3|2342.9|2336.9|2343.3|2337.3|2342.3|2336.3|15
1618531800000|2021-04-16 00:10:00|2342.8|2336.8|2344.3|2338.3|2344.6|2338.6|2342.8|2336.8|14
1618532100000|2021-04-16 00:15:00|2344|2338|2341.8|2335.8|2344.4|2338.4|2341.8|2335.8|11
1618532400000|2021-04-16 00:20:00|2342|2336|2344.1|2338.1|2344.1|2338.1|2342|2336|12
1618532700000|2021-04-16 00:25:00|2344|2338|2342.3|2336.3|2344.1|2338.1|2342.3|2336.3|14
1618533000000|2021-04-16 00:30:00|2342|2336|2341.4|2335.4|2342.3|2336.3|2341.4|2335.4|4
1618533300000|2021-04-16 00:35:00|2341.3|2335.3|2339.6|2333.6|2341.3|2335.3|2339.6|2333.6|4
1618533900000|2021-04-16 00:45:00|2339.9|2333.9|2340|2334|2341.4|2335.4|2339.6|2333.6|17
1618534200000|2021-04-16 00:50:00|2339.8|2333.8|2341.3|2335.3|2341.3|2335.3|2339.8|2333.8|9
1618534500000|2021-04-16 00:55:00|2341|2335|2340.8|2334.8|2341|2335|2340.6|2334.6|3
1618534800000|2021-04-16 01:00:00|2340.6|2334.6|2341|2335|2344.3|2338.3|2339.6|2333.6|143
1618535100000|2021-04-16 01:05:00|2340.8|2334.8|2346.1|2340.1|2346.5|2340.5|2340.8|2334.8|63
1618535400000|2021-04-16 01:10:00|2346.4|2340.4|2345.8|2339.8|2347.8|2341.8|2345.8|2339.8|63
1618535700000|2021-04-16 01:15:00|2345.9|2339.9|2344.4|2338.4|2347.1|2341.1|2344.4|2338.4|60
1618536000000|2021-04-16 01:20:00|2344.3|2338.3|2340.8|2334.8|2344.3|2338.3|2340|2334|66
1618536300000|2021-04-16 01:25:00|2340.5|2334.5|2341.5|2335.5|2341.9|2335.9|2340|2334|69
1618536600000|2021-04-16 01:30:00|2341.8|2335.8|2340|2334|2343|2337|2340|2334|90
1618536900000|2021-04-16 01:35:00|2340.1|2334.1|2338.5|2332.5|2341.1|2335.1|2336.3|2330.3|78
1618537200000|2021-04-16 01:40:00|2338.8|2332.8|2333|2327|2338.8|2332.8|2332.8|2326.8|114
1618537500000|2021-04-16 01:45:00|2333.3|2327.3|2333.1|2327.1|2335|2329|2332.3|2326.3|99
1618537800000|2021-04-16 01:50:00|2333.5|2327.5|2334.8|2328.8|2336.8|2330.8|2333.3|2327.3|79
1618538100000|2021-04-16 01:55:00|2335|2329|2334.3|2328.3|2336.5|2330.5|2334|2328|63
1618538400000|2021-04-16 02:00:00|2334|2328|2333.6|2327.6|2335|2329|2333.4|2327.4|57
1618538700000|2021-04-16 02:05:00|2333.4|2327.4|2332.9|2326.9|2334|2328|2332.3|2326.3|65
1618539000000|2021-04-16 02:10:00|2332.5|2326.5|2333.1|2327.1|2334.3|2328.3|2332.5|2326.5|75
1618539300000|2021-04-16 02:15:00|2333.3|2327.3|2333.8|2327.8|2333.8|2327.8|2333.3|2327.3|3
1618539600000|2021-04-16 02:20:00|2335.3|2329.3|2335.5|2329.5|2336|2330|2335.3|2329.3|4
1618539900000|2021-04-16 02:25:00|2335.8|2329.8|2336.3|2330.3|2336.3|2330.3|2335.5|2329.5|6
1618540200000|2021-04-16 02:30:00|2335.4|2329.4|2334.8|2328.8|2335.9|2329.9|2333.4|2327.4|43
1618540500000|2021-04-16 02:35:00|2334.5|2328.5|2335.3|2329.3|2335.8|2329.8|2334.1|2328.1|36
1618540800000|2021-04-16 02:40:00|2335|2329|2334.5|2328.5|2335|2329|2333.3|2327.3|25
1618541100000|2021-04-16 02:45:00|2334.3|2328.3|2335.5|2329.5|2335.8|2329.8|2333.9|2327.9|30
1618541400000|2021-04-16 02:50:00|2335.3|2329.3|2336.5|2330.5|2338.8|2332.8|2335.3|2329.3|50
1618541700000|2021-04-16 02:55:00|2336.4|2330.4|2337.4|2331.4|2338.4|2332.4|2336.3|2330.3|40
1618542000000|2021-04-16 03:00:00|2337.6|2331.6|2334.9|2328.9|2338.6|2332.6|2334.9|2328.9|42
1618542300000|2021-04-16 03:05:00|2335.1|2329.1|2333.9|2327.9|2335.1|2329.1|2333.8|2327.8|43
1618542600000|2021-04-16 03:10:00|2334|2328|2333.8|2327.8|2334.5|2328.5|2333.5|2327.5|17
1618542900000|2021-04-16 03:15:00|2333.5|2327.5|2332.5|2326.5|2334.5|2328.5|2332.5|2326.5|41
1618543200000|2021-04-16 03:20:00|2332.3|2326.3|2333.3|2327.3|2335.5|2329.5|2332|2326|74
1618543500000|2021-04-16 03:25:00|2333.1|2327.1|2332.5|2326.5|2333.5|2327.5|2332|2326|84
1618543800000|2021-04-16 03:30:00|2333.3|2327.3|2334.5|2328.5|2334.5|2328.5|2333.3|2327.3|9
1618544100000|2021-04-16 03:35:00|2334.8|2328.8|2334.3|2328.3|2335.8|2329.8|2334.3|2328.3|7
1618544400000|2021-04-16 03:40:00|2333.9|2327.9|2333.8|2327.8|2334|2328|2333.6|2327.6|4
1618544700000|2021-04-16 03:45:00|2333.4|2327.4|2333.3|2327.3|2333.4|2327.4|2333.3|2327.3|2
1618545000000|2021-04-16 03:50:00|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1618546500000|2021-04-16 04:15:00|2333.5|2327.5|2333.3|2327.3|2333.5|2327.5|2333.3|2327.3|2
1618546800000|2021-04-16 04:20:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1618547400000|2021-04-16 04:30:00|2333.8|2327.8|2334.5|2328.5|2334.5|2328.5|2333.8|2327.8|5
1618547700000|2021-04-16 04:35:00|2334.3|2328.3|2334.5|2328.5|2334.5|2328.5|2334.3|2328.3|5
1618548300000|2021-04-16 04:45:00|2334.8|2328.8|2335.3|2329.3|2335.3|2329.3|2334.8|2328.8|2
1618549200000|2021-04-16 05:00:00|2335.1|2329.1|2335.3|2329.3|2335.3|2329.3|2334.8|2328.8|6
1618549500000|2021-04-16 05:05:00|2335.1|2329.1|2335.5|2329.5|2335.5|2329.5|2335.1|2329.1|6
1618549800000|2021-04-16 05:10:00|2335.3|2329.3|2334.5|2328.5|2335.3|2329.3|2334.5|2328.5|3
1618550100000|2021-04-16 05:15:00|2334.8|2328.8|2334.4|2328.4|2335.5|2329.5|2334.4|2328.4|8
1618550400000|2021-04-16 05:20:00|2334.5|2328.5|2334.8|2328.8|2335.5|2329.5|2333.9|2327.9|14
1618550700000|2021-04-16 05:25:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334|2328|5
1618551000000|2021-04-16 05:30:00|2334|2328|2329.4|2323.4|2334|2328|2329.1|2323.1|112
1618551300000|2021-04-16 05:35:00|2329.1|2323.1|2324|2318|2331.1|2325.1|2322.5|2316.5|125
1618551600000|2021-04-16 05:40:00|2323.8|2317.8|2326.4|2320.4|2327.9|2321.9|2321.4|2315.4|121
1618551900000|2021-04-16 05:45:00|2326|2320|2329.9|2323.9|2332.4|2326.4|2326|2320|110
1618552200000|2021-04-16 05:50:00|2330.1|2324.1|2330|2324|2331.1|2325.1|2329.8|2323.8|43
1618552500000|2021-04-16 05:55:00|2329.9|2323.9|2330.3|2324.3|2330.3|2324.3|2329.5|2323.5|27
1618552800000|2021-04-16 06:00:00|2330|2324|2327|2321|2331.1|2325.1|2326.9|2320.9|31
1618553100000|2021-04-16 06:05:00|2327.1|2321.1|2325.6|2319.6|2327.4|2321.4|2324.9|2318.9|49
1618553400000|2021-04-16 06:10:00|2325.8|2319.8|2326.8|2320.8|2327.4|2321.4|2324.9|2318.9|30
1618553700000|2021-04-16 06:15:00|2326.5|2320.5|2327.1|2321.1|2327.9|2321.9|2325.5|2319.5|34
1618554000000|2021-04-16 06:20:00|2327|2321|2326.9|2320.9|2327.3|2321.3|2326.4|2320.4|11
1618554300000|2021-04-16 06:25:00|2326.8|2320.8|2325.3|2319.3|2326.8|2320.8|2325.3|2319.3|32
1618554600000|2021-04-16 06:30:00|2325.5|2319.5|2325|2319|2326.3|2320.3|2323.5|2317.5|71
1618554900000|2021-04-16 06:35:00|2324.9|2318.9|2324.4|2318.4|2326.3|2320.3|2322.1|2316.1|140
1618555200000|2021-04-16 06:40:00|2324.5|2318.5|2324.8|2318.8|2327.8|2321.8|2323.5|2317.5|67
1618555500000|2021-04-16 06:45:00|2324.5|2318.5|2325.3|2319.3|2325.4|2319.4|2324.1|2318.1|28
1618555800000|2021-04-16 06:50:00|2325.1|2319.1|2325.9|2319.9|2328.1|2322.1|2324.3|2318.3|56
1618556100000|2021-04-16 06:55:00|2326|2320|2328|2322|2328.5|2322.5|2326|2320|38
1618556400000|2021-04-16 07:00:00|2327.8|2321.8|2329.3|2323.3|2330.5|2324.5|2325.8|2319.8|54
1618556700000|2021-04-16 07:05:00|2329.5|2323.5|2327.8|2321.8|2329.5|2323.5|2327.5|2321.5|14
1618557000000|2021-04-16 07:10:00|2328|2322|2328.5|2322.5|2329.3|2323.3|2327.3|2321.3|28
1618557300000|2021-04-16 07:15:00|2328.3|2322.3|2327.8|2321.8|2328.8|2322.8|2327.3|2321.3|12
1618557600000|2021-04-16 07:20:00|2328|2322|2329.5|2323.5|2329.5|2323.5|2327.8|2321.8|26
1618557900000|2021-04-16 07:25:00|2329.3|2323.3|2328.8|2322.8|2329.8|2323.8|2326.8|2320.8|40
1618558200000|2021-04-16 07:30:00|2328.3|2322.3|2329.8|2323.8|2331|2325|2328.3|2322.3|34
1618558500000|2021-04-16 07:35:00|2329.5|2323.5|2330.3|2324.3|2330.8|2324.8|2327.8|2321.8|38
1618558800000|2021-04-16 07:40:00|2330|2324|2328.5|2322.5|2331|2325|2328.5|2322.5|45
1618559100000|2021-04-16 07:45:00|2328.8|2322.8|2330.5|2324.5|2330.8|2324.8|2328.8|2322.8|19
1618559400000|2021-04-16 07:50:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.3|2323.3|10
1618559700000|2021-04-16 07:55:00|2330|2324|2330.5|2324.5|2330.8|2324.8|2329.3|2323.3|17
1618560000000|2021-04-16 08:00:00|2330.3|2324.3|2325.5|2319.5|2330.3|2324.3|2324.5|2318.5|52
1618560300000|2021-04-16 08:05:00|2325.8|2319.8|2328|2322|2328|2322|2325.8|2319.8|11
1618560600000|2021-04-16 08:10:00|2327.8|2321.8|2329.8|2323.8|2330.3|2324.3|2327.8|2321.8|32
1618560900000|2021-04-16 08:15:00|2329.5|2323.5|2330.5|2324.5|2330.8|2324.8|2329.5|2323.5|11
1618561200000|2021-04-16 08:20:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329|2323|17
1618561500000|2021-04-16 08:25:00|2330|2324|2329.8|2323.8|2330.8|2324.8|2329.8|2323.8|11
1618561800000|2021-04-16 08:30:00|2329.5|2323.5|2329.8|2323.8|2330|2324|2328|2322|23
1618562100000|2021-04-16 08:35:00|2330.3|2324.3|2329.8|2323.8|2332|2326|2329.8|2323.8|16
1618562400000|2021-04-16 08:40:00|2329.5|2323.5|2330|2324|2330.5|2324.5|2328.8|2322.8|38
1618562700000|2021-04-16 08:45:00|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329|2323|8
1618563000000|2021-04-16 08:50:00|2330.5|2324.5|2330|2324|2330.5|2324.5|2329|2323|12
1618563300000|2021-04-16 08:55:00|2330.3|2324.3|2331.5|2325.5|2332.3|2326.3|2330.3|2324.3|13
1618563600000|2021-04-16 09:00:00|2331.3|2325.3|2330.8|2324.8|2331.8|2325.8|2329.8|2323.8|22
1618563900000|2021-04-16 09:05:00|2331.3|2325.3|2330|2324|2331.3|2325.3|2329.8|2323.8|13
1618564200000|2021-04-16 09:10:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1618564500000|2021-04-16 09:15:00|2330|2324|2329.5|2323.5|2330.3|2324.3|2329|2323|16
1618564800000|2021-04-16 09:20:00|2329.3|2323.3|2327.5|2321.5|2329.5|2323.5|2327|2321|10
1618565100000|2021-04-16 09:25:00|2327.8|2321.8|2328.5|2322.5|2329.5|2323.5|2327.8|2321.8|13
1618565400000|2021-04-16 09:30:00|2329|2323|2329.3|2323.3|2330|2324|2329|2323|10
1618565700000|2021-04-16 09:35:00|2329.8|2323.8|2331|2325|2331|2325|2329.8|2323.8|6
1618566000000|2021-04-16 09:40:00|2330.8|2324.8|2329.3|2323.3|2330.8|2324.8|2329.3|2323.3|28
1618566300000|2021-04-16 09:45:00|2328.8|2322.8|2329.8|2323.8|2329.8|2323.8|2327.8|2321.8|18
1618566600000|2021-04-16 09:50:00|2330|2324|2327.8|2321.8|2330.3|2324.3|2327.5|2321.5|20
1618566900000|2021-04-16 09:55:00|2328.5|2322.5|2328|2322|2329|2323|2327.8|2321.8|15
1618567200000|2021-04-16 10:00:00|2328.3|2322.3|2327.8|2321.8|2328.8|2322.8|2327.3|2321.3|19
1618567500000|2021-04-16 10:05:00|2327.5|2321.5|2326.3|2320.3|2328.3|2322.3|2326.3|2320.3|18
1618567800000|2021-04-16 10:10:00|2326.5|2320.5|2326.3|2320.3|2327.3|2321.3|2325.8|2319.8|24
1618568100000|2021-04-16 10:15:00|2326|2320|2325.3|2319.3|2326.3|2320.3|2324.8|2318.8|22
1618568400000|2021-04-16 10:20:00|2325|2319|2326.3|2320.3|2327.5|2321.5|2325|2319|19
1618568700000|2021-04-16 10:25:00|2326|2320|2328.3|2322.3|2329|2323|2325.3|2319.3|19
1618569000000|2021-04-16 10:30:00|2328|2322|2329.3|2323.3|2329.8|2323.8|2328|2322|38
1618569300000|2021-04-16 10:35:00|2329|2323|2329|2323|2329.8|2323.8|2328.5|2322.5|36
1618569600000|2021-04-16 10:40:00|2328.8|2322.8|2327|2321|2330.3|2324.3|2326.5|2320.5|31
1618569900000|2021-04-16 10:45:00|2326.8|2320.8|2328.8|2322.8|2329|2323|2326.8|2320.8|15
1618570200000|2021-04-16 10:50:00|2329|2323|2330.8|2324.8|2331.8|2325.8|2329|2323|35
1618570500000|2021-04-16 10:55:00|2330.5|2324.5|2327.8|2321.8|2330.8|2324.8|2327.5|2321.5|30
1618570800000|2021-04-16 11:00:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327|2321|12
1618571100000|2021-04-16 11:05:00|2327.3|2321.3|2327|2321|2327.5|2321.5|2326.8|2320.8|14
1618571400000|2021-04-16 11:10:00|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2327|2321|8
1618571700000|2021-04-16 11:15:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2326.8|2320.8|10
1618572000000|2021-04-16 11:20:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327|2321|5
1618572300000|2021-04-16 11:25:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|8
1618572600000|2021-04-16 11:30:00|2328.3|2322.3|2326.3|2320.3|2328.3|2322.3|2324.8|2318.8|97
1618572900000|2021-04-16 11:35:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2326|2320|19
1618573200000|2021-04-16 11:40:00|2326.5|2320.5|2327.5|2321.5|2327.8|2321.8|2326.5|2320.5|16
1618573500000|2021-04-16 11:45:00|2327|2321|2324.8|2318.8|2327|2321|2324.8|2318.8|17
1618573800000|2021-04-16 11:50:00|2324.5|2318.5|2330.3|2324.3|2330.5|2324.5|2324.3|2318.3|59
1618574100000|2021-04-16 11:55:00|2330|2324|2329.3|2323.3|2330|2324|2326.3|2320.3|62
1618574400000|2021-04-16 12:00:00|2329.5|2323.5|2330.3|2324.3|2332|2326|2329.5|2323.5|42
1618574700000|2021-04-16 12:05:00|2330|2324|2331.5|2325.5|2331.8|2325.8|2329.8|2323.8|23
1618575000000|2021-04-16 12:10:00|2331.8|2325.8|2332.8|2326.8|2333|2327|2331.5|2325.5|26
1618575300000|2021-04-16 12:15:00|2332.5|2326.5|2331.8|2325.8|2332.8|2326.8|2331|2325|27
1618575600000|2021-04-16 12:20:00|2331|2325|2330.3|2324.3|2331|2325|2329.8|2323.8|16
1618575900000|2021-04-16 12:25:00|2330.5|2324.5|2330.8|2324.8|2331|2325|2330.3|2324.3|12
1618576200000|2021-04-16 12:30:00|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2330|2324|23
1618576500000|2021-04-16 12:35:00|2333.3|2327.3|2331.5|2325.5|2333.5|2327.5|2331.5|2325.5|20
1618576800000|2021-04-16 12:40:00|2332|2326|2332.3|2326.3|2333|2327|2331.8|2325.8|13
1618577100000|2021-04-16 12:45:00|2332|2326|2331.3|2325.3|2332|2326|2330.8|2324.8|14
1618577400000|2021-04-16 12:50:00|2331|2325|2330.8|2324.8|2331|2325|2329.8|2323.8|11
1618577700000|2021-04-16 12:55:00|2331|2325|2331.5|2325.5|2332.8|2326.8|2331|2325|21
1618578000000|2021-04-16 13:00:00|2331.3|2325.3|2330.5|2324.5|2331.5|2325.5|2328.5|2322.5|100
1618578300000|2021-04-16 13:05:00|2329.8|2323.8|2328.3|2322.3|2329.8|2323.8|2326.8|2320.8|67
1618578600000|2021-04-16 13:10:00|2327.8|2321.8|2327|2321|2328.3|2322.3|2326.5|2320.5|51
1618578900000|2021-04-16 13:15:00|2327.3|2321.3|2327.5|2321.5|2328.8|2322.8|2327.3|2321.3|37
1618579200000|2021-04-16 13:20:00|2327.8|2321.8|2327.8|2321.8|2330.5|2324.5|2327.8|2321.8|42
1618579500000|2021-04-16 13:25:00|2327.5|2321.5|2327.3|2321.3|2328.5|2322.5|2327|2321|68
1618579800000|2021-04-16 13:30:00|2327.5|2321.5|2327.8|2321.8|2329|2323|2326|2320|91
1618580100000|2021-04-16 13:35:00|2327.5|2321.5|2323|2317|2328.5|2322.5|2323|2317|57
1618580400000|2021-04-16 13:40:00|2322.8|2316.8|2326|2320|2326|2320|2322.8|2316.8|75
1618580700000|2021-04-16 13:45:00|2326.3|2320.3|2327.8|2321.8|2328.3|2322.3|2326|2320|50
1618581000000|2021-04-16 13:50:00|2327.5|2321.5|2325|2319|2328.5|2322.5|2325|2319|58
1618581300000|2021-04-16 13:55:00|2324.5|2318.5|2324.8|2318.8|2325|2319|2321|2315|100
1618581600000|2021-04-16 14:00:00|2325|2319|2327.8|2321.8|2327.8|2321.8|2325|2319|63
1618581900000|2021-04-16 14:05:00|2328|2322|2326.8|2320.8|2328|2322|2325.8|2319.8|32
1618582200000|2021-04-16 14:10:00|2327.3|2321.3|2327.5|2321.5|2328.5|2322.5|2326.3|2320.3|34
1618582500000|2021-04-16 14:15:00|2327.3|2321.3|2326.3|2320.3|2327.3|2321.3|2325.3|2319.3|49
1618582800000|2021-04-16 14:20:00|2326.5|2320.5|2324.5|2318.5|2326.8|2320.8|2323.3|2317.3|38
1618583100000|2021-04-16 14:25:00|2324|2318|2319.8|2313.8|2324.5|2318.5|2319.8|2313.8|33
1618583400000|2021-04-16 14:30:00|2319.5|2313.5|2321.5|2315.5|2323.8|2317.8|2319.5|2313.5|55
1618583700000|2021-04-16 14:35:00|2321.3|2315.3|2323.5|2317.5|2325.5|2319.5|2321.3|2315.3|46
1618584000000|2021-04-16 14:40:00|2323.8|2317.8|2322.5|2316.5|2324|2318|2321.8|2315.8|38
1618584300000|2021-04-16 14:45:00|2322.8|2316.8|2321.8|2315.8|2323|2317|2321.5|2315.5|29
1618584600000|2021-04-16 14:50:00|2322|2316|2322|2316|2323.3|2317.3|2322|2316|32
1618584900000|2021-04-16 14:55:00|2322.3|2316.3|2322.8|2316.8|2323.5|2317.5|2321.5|2315.5|16
1618585200000|2021-04-16 15:00:00|2322.5|2316.5|2321|2315|2324|2318|2320.5|2314.5|65
1618585500000|2021-04-16 15:05:00|2320.8|2314.8|2320.8|2314.8|2321|2315|2320|2314|22
1618585800000|2021-04-16 15:10:00|2321|2315|2317.3|2311.3|2321.3|2315.3|2317.3|2311.3|22
1618586100000|2021-04-16 15:15:00|2317.5|2311.5|2316.8|2310.8|2317.8|2311.8|2315.8|2309.8|34
1618586400000|2021-04-16 15:20:00|2317|2311|2318.8|2312.8|2318.8|2312.8|2316.8|2310.8|31
1618586700000|2021-04-16 15:25:00|2319|2313|2317.8|2311.8|2319|2313|2316.5|2310.5|41
1618587000000|2021-04-16 15:30:00|2317.5|2311.5|2318.5|2312.5|2320.8|2314.8|2316|2310|84
1618587300000|2021-04-16 15:35:00|2318.8|2312.8|2319.5|2313.5|2319.8|2313.8|2318.8|2312.8|16
1618587600000|2021-04-16 15:40:00|2319.3|2313.3|2324.3|2318.3|2324.3|2318.3|2318.8|2312.8|29
1618587900000|2021-04-16 15:45:00|2324|2318|2322|2316|2324|2318|2321.3|2315.3|38
1618588200000|2021-04-16 15:50:00|2322.3|2316.3|2319.3|2313.3|2322.5|2316.5|2319|2313|26
1618588500000|2021-04-16 15:55:00|2319.5|2313.5|2319.5|2313.5|2321.3|2315.3|2318.8|2312.8|35
1618588800000|2021-04-16 16:00:00|2319.3|2313.3|2319.5|2313.5|2319.8|2313.8|2319.3|2313.3|4
1618589100000|2021-04-16 16:05:00|2319.8|2313.8|2320.5|2314.5|2321|2315|2319.8|2313.8|6
1618589400000|2021-04-16 16:10:00|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2319.3|2313.3|7
1618589700000|2021-04-16 16:15:00|2319.3|2313.3|2318|2312|2319.5|2313.5|2318|2312|7
1618590000000|2021-04-16 16:20:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.8|2312.8|10
1618590300000|2021-04-16 16:25:00|2320.8|2314.8|2320.8|2314.8|2321.8|2315.8|2320.8|2314.8|6
1618590600000|2021-04-16 16:30:00|2321|2315|2320.3|2314.3|2321|2315|2320|2314|8
1618590900000|2021-04-16 16:35:00|2320|2314|2320.3|2314.3|2321|2315|2319|2313|20
1618591200000|2021-04-16 16:40:00|2320.5|2314.5|2319|2313|2320.5|2314.5|2318.8|2312.8|17
1618591500000|2021-04-16 16:45:00|2318.8|2312.8|2317.8|2311.8|2319|2313|2317.8|2311.8|15
1618591800000|2021-04-16 16:50:00|2318|2312|2320.5|2314.5|2320.8|2314.8|2318|2312|6
1618592100000|2021-04-16 16:55:00|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.4|2314.4|5
1618790400000|2021-04-19 00:00:00|2325|2316|2320.8|2314.8|2325|2316|2320.8|2314.8|5
1618790700000|2021-04-19 00:05:00|2320.5|2314.5|2320.3|2314.3|2320.8|2314.8|2319.5|2313.5|9
1618791000000|2021-04-19 00:10:00|2320.5|2314.5|2320.4|2314.4|2320.8|2314.8|2320.4|2314.4|5
1618791300000|2021-04-19 00:15:00|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|2
1618791600000|2021-04-19 00:20:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1618791900000|2021-04-19 00:25:00|2320.9|2314.9|2321.3|2315.3|2321.4|2315.4|2320.9|2314.9|6
1618792200000|2021-04-19 00:30:00|2321.5|2315.5|2322.6|2316.6|2322.6|2316.6|2321.5|2315.5|10
1618792800000|2021-04-19 00:40:00|2322.8|2316.8|2323.9|2317.9|2324.4|2318.4|2322.8|2316.8|9
1618793100000|2021-04-19 00:45:00|2324.3|2318.3|2325.1|2319.1|2325.1|2319.1|2323.9|2317.9|9
1618793400000|2021-04-19 00:50:00|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|3
1618793700000|2021-04-19 00:55:00|2325|2319|2323.3|2317.3|2325|2319|2323.3|2317.3|8
1618794000000|2021-04-19 01:00:00|2323|2317|2319|2313|2323|2317|2318|2312|91
1618794300000|2021-04-19 01:05:00|2319.3|2313.3|2323.5|2317.5|2323.6|2317.6|2319.3|2313.3|35
1618794600000|2021-04-19 01:10:00|2324.9|2318.9|2323.6|2317.6|2325.6|2319.6|2322.8|2316.8|42
1618794900000|2021-04-19 01:15:00|2323.5|2317.5|2322.8|2316.8|2324.5|2318.5|2322.8|2316.8|25
1618795200000|2021-04-19 01:20:00|2323|2317|2322.4|2316.4|2324|2318|2321|2315|38
1618795500000|2021-04-19 01:25:00|2322.3|2316.3|2326.8|2320.8|2326.8|2320.8|2320.8|2314.8|70
1618795800000|2021-04-19 01:30:00|2326.5|2320.5|2327.8|2321.8|2328.4|2322.4|2325|2319|83
1618796100000|2021-04-19 01:35:00|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2325.3|2319.3|73
1618796400000|2021-04-19 01:40:00|2326.5|2320.5|2324.8|2318.8|2327.4|2321.4|2324.5|2318.5|53
1618796700000|2021-04-19 01:45:00|2325|2319|2325|2319|2326.3|2320.3|2324.3|2318.3|61
1618797000000|2021-04-19 01:50:00|2324.9|2318.9|2323.9|2317.9|2325.5|2319.5|2323.6|2317.6|48
1618797300000|2021-04-19 01:55:00|2323.6|2317.6|2322.9|2316.9|2324.6|2318.6|2322.5|2316.5|30
1618797600000|2021-04-19 02:00:00|2322.6|2316.6|2324.1|2318.1|2324.1|2318.1|2321.5|2315.5|59
1618797900000|2021-04-19 02:05:00|2324|2318|2327.1|2321.1|2327.3|2321.3|2323.8|2317.8|77
1618798200000|2021-04-19 02:10:00|2326.9|2320.9|2327.1|2321.1|2329.5|2323.5|2326.9|2320.9|47
1618798500000|2021-04-19 02:15:00|2327.3|2321.3|2328.4|2322.4|2328.4|2322.4|2327.1|2321.1|13
1618798800000|2021-04-19 02:20:00|2328.6|2322.6|2329.6|2323.6|2329.9|2323.9|2328.6|2322.6|5
1618799100000|2021-04-19 02:25:00|2329.5|2323.5|2329.4|2323.4|2329.8|2323.8|2329|2323|10
1618799400000|2021-04-19 02:30:00|2329.6|2323.6|2332.8|2326.8|2333|2327|2329.4|2323.4|58
1618799700000|2021-04-19 02:35:00|2333|2327|2332|2326|2333|2327|2330.4|2324.4|61
1618800000000|2021-04-19 02:40:00|2332.3|2326.3|2331.5|2325.5|2332.3|2326.3|2330.6|2324.6|39
1618800300000|2021-04-19 02:45:00|2331.4|2325.4|2332.4|2326.4|2332.4|2326.4|2329.8|2323.8|47
1618800600000|2021-04-19 02:50:00|2332.3|2326.3|2334.4|2328.4|2334.6|2328.6|2332.3|2326.3|23
1618800900000|2021-04-19 02:55:00|2333.8|2327.8|2334.9|2328.9|2334.9|2328.9|2332.1|2326.1|30
1618801200000|2021-04-19 03:00:00|2335|2329|2337.4|2331.4|2337.5|2331.5|2334.6|2328.6|40
1618801500000|2021-04-19 03:05:00|2337.3|2331.3|2333.6|2327.6|2337.3|2331.3|2332.8|2326.8|37
1618801800000|2021-04-19 03:10:00|2333.9|2327.9|2333.6|2327.6|2334.6|2328.6|2333|2327|37
1618802100000|2021-04-19 03:15:00|2334.5|2328.5|2334.9|2328.9|2335.4|2329.4|2333.9|2327.9|31
1618802400000|2021-04-19 03:20:00|2335.1|2329.1|2333.3|2327.3|2335.6|2329.6|2333.3|2327.3|20
1618802700000|2021-04-19 03:25:00|2333.1|2327.1|2331.9|2325.9|2333.1|2327.1|2331.9|2325.9|16
1618803000000|2021-04-19 03:30:00|2332.1|2326.1|2331|2325|2332.1|2326.1|2330.8|2324.8|9
1618803300000|2021-04-19 03:35:00|2331.3|2325.3|2331.4|2325.4|2331.6|2325.6|2330.9|2324.9|10
1618803600000|2021-04-19 03:40:00|2331.6|2325.6|2331.8|2325.8|2331.8|2325.8|2331.6|2325.6|2
1618803900000|2021-04-19 03:45:00|2331.6|2325.6|2331.9|2325.9|2332.3|2326.3|2331.6|2325.6|10
1618804500000|2021-04-19 03:55:00|2332|2326|2331.1|2325.1|2332.5|2326.5|2331.1|2325.1|18
1618804800000|2021-04-19 04:00:00|2331.8|2325.8|2332|2326|2332|2326|2331.4|2325.4|9
1618805100000|2021-04-19 04:05:00|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|4
1618805400000|2021-04-19 04:10:00|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|9
1618805700000|2021-04-19 04:15:00|2332|2326|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|7
1618806000000|2021-04-19 04:20:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1618806300000|2021-04-19 04:25:00|2332.8|2326.8|2333|2327|2333.1|2327.1|2332.4|2326.4|5
1618806600000|2021-04-19 04:30:00|2332.9|2326.9|2332.4|2326.4|2332.9|2326.9|2331.6|2325.6|10
1618807500000|2021-04-19 04:45:00|2332|2326|2331.6|2325.6|2332|2326|2331.6|2325.6|9
1618807800000|2021-04-19 04:50:00|2331.8|2325.8|2331.8|2325.8|2331.9|2325.9|2331.5|2325.5|5
1618808400000|2021-04-19 05:00:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1618808700000|2021-04-19 05:05:00|2331.9|2325.9|2331.9|2325.9|2332|2326|2331.6|2325.6|4
1618809000000|2021-04-19 05:10:00|2332.3|2326.3|2331.9|2325.9|2332.3|2326.3|2331.5|2325.5|4
1618809300000|2021-04-19 05:15:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1618809900000|2021-04-19 05:25:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|3
1618810200000|2021-04-19 05:30:00|2331.6|2325.6|2339|2333|2339.4|2333.4|2331.6|2325.6|57
1618810500000|2021-04-19 05:35:00|2339.3|2333.3|2340|2334|2340.4|2334.4|2338.5|2332.5|36
1618810800000|2021-04-19 05:40:00|2339.8|2333.8|2338.5|2332.5|2339.8|2333.8|2338|2332|19
1618811100000|2021-04-19 05:45:00|2338.3|2332.3|2336.3|2330.3|2338.3|2332.3|2335.4|2329.4|47
1618811400000|2021-04-19 05:50:00|2336|2330|2336.8|2330.8|2337.3|2331.3|2335.9|2329.9|22
1618811700000|2021-04-19 05:55:00|2337|2331|2335.9|2329.9|2337|2331|2335|2329|25
1618812000000|2021-04-19 06:00:00|2336.1|2330.1|2332.4|2326.4|2336.1|2330.1|2332.4|2326.4|34
1618812300000|2021-04-19 06:05:00|2332.6|2326.6|2336.8|2330.8|2337|2331|2331.8|2325.8|53
1618812600000|2021-04-19 06:10:00|2336.5|2330.5|2337.9|2331.9|2338.6|2332.6|2336.1|2330.1|78
1618812900000|2021-04-19 06:15:00|2337.6|2331.6|2340.4|2334.4|2340.8|2334.8|2337.3|2331.3|100
1618813200000|2021-04-19 06:20:00|2340.6|2334.6|2342.1|2336.1|2342.5|2336.5|2340.6|2334.6|78
1618813500000|2021-04-19 06:25:00|2342.4|2336.4|2347.6|2341.6|2347.8|2341.8|2342.1|2336.1|81
1618813800000|2021-04-19 06:30:00|2347.8|2341.8|2348.8|2342.8|2348.8|2342.8|2346.8|2340.8|85
1618814100000|2021-04-19 06:35:00|2348.5|2342.5|2347.3|2341.3|2348.8|2342.8|2346.5|2340.5|88
1618814400000|2021-04-19 06:40:00|2347.4|2341.4|2350.3|2344.3|2350.3|2344.3|2347.1|2341.1|56
1618814700000|2021-04-19 06:45:00|2350|2344|2349.5|2343.5|2350.1|2344.1|2346.8|2340.8|97
1618815000000|2021-04-19 06:50:00|2349.6|2343.6|2347.1|2341.1|2349.9|2343.9|2346|2340|179
1618815300000|2021-04-19 06:55:00|2347.4|2341.4|2347.5|2341.5|2348.3|2342.3|2344.8|2338.8|97
1618815600000|2021-04-19 07:00:00|2347.8|2341.8|2343|2337|2347.8|2341.8|2342|2336|61
1618815900000|2021-04-19 07:05:00|2343.3|2337.3|2342|2336|2343.5|2337.5|2341|2335|29
1618816200000|2021-04-19 07:10:00|2342.3|2336.3|2339.5|2333.5|2342.8|2336.8|2339.5|2333.5|24
1618816500000|2021-04-19 07:15:00|2339.8|2333.8|2338.5|2332.5|2340.3|2334.3|2337.5|2331.5|29
1618816800000|2021-04-19 07:20:00|2338.3|2332.3|2337.8|2331.8|2339.5|2333.5|2337.3|2331.3|27
1618817100000|2021-04-19 07:25:00|2338|2332|2336.5|2330.5|2338.5|2332.5|2336.5|2330.5|34
1618817400000|2021-04-19 07:30:00|2336.8|2330.8|2335.8|2329.8|2338|2332|2335.8|2329.8|22
1618817700000|2021-04-19 07:35:00|2336.3|2330.3|2336.5|2330.5|2336.5|2330.5|2336.3|2330.3|2
1618818000000|2021-04-19 07:40:00|2336.3|2330.3|2335.3|2329.3|2336.3|2330.3|2335.3|2329.3|2
1618818300000|2021-04-19 07:45:00|2335|2329|2335|2329|2336.5|2330.5|2334.3|2328.3|25
1618818600000|2021-04-19 07:50:00|2334.8|2328.8|2335.3|2329.3|2336.5|2330.5|2334.8|2328.8|15
1618818900000|2021-04-19 07:55:00|2335.5|2329.5|2336.3|2330.3|2339.8|2333.8|2335.5|2329.5|34
1618819200000|2021-04-19 08:00:00|2336|2330|2335|2329|2336.5|2330.5|2334.5|2328.5|36
1618819500000|2021-04-19 08:05:00|2335.3|2329.3|2335.3|2329.3|2335.5|2329.5|2334.8|2328.8|11
1618819800000|2021-04-19 08:10:00|2335|2329|2335.3|2329.3|2335.5|2329.5|2335|2329|10
1618820100000|2021-04-19 08:15:00|2335.5|2329.5|2335.5|2329.5|2335.8|2329.8|2335|2329|20
1618820400000|2021-04-19 08:20:00|2335.3|2329.3|2337|2331|2337.3|2331.3|2335.3|2329.3|9
1618820700000|2021-04-19 08:25:00|2337.3|2331.3|2337.3|2331.3|2337.8|2331.8|2337.3|2331.3|9
1618821000000|2021-04-19 08:30:00|2337.5|2331.5|2339.8|2333.8|2340.3|2334.3|2337.3|2331.3|16
1618821300000|2021-04-19 08:35:00|2339.5|2333.5|2342.8|2336.8|2342.8|2336.8|2339.5|2333.5|14
1618821600000|2021-04-19 08:40:00|2342.5|2336.5|2342.5|2336.5|2342.8|2336.8|2341.8|2335.8|27
1618821900000|2021-04-19 08:45:00|2342.8|2336.8|2342|2336|2343.8|2337.8|2342|2336|18
1618822200000|2021-04-19 08:50:00|2342.3|2336.3|2342.5|2336.5|2342.8|2336.8|2342.3|2336.3|13
1618822500000|2021-04-19 08:55:00|2342.8|2336.8|2345.8|2339.8|2345.8|2339.8|2342.5|2336.5|13
1618822800000|2021-04-19 09:00:00|2346|2340|2344.5|2338.5|2346.3|2340.3|2344.5|2338.5|31
1618823100000|2021-04-19 09:05:00|2344.8|2338.8|2344.5|2338.5|2345|2339|2344.3|2338.3|9
1618823400000|2021-04-19 09:10:00|2344.8|2338.8|2345.8|2339.8|2346.3|2340.3|2343.8|2337.8|23
1618823700000|2021-04-19 09:15:00|2346|2340|2346.8|2340.8|2346.8|2340.8|2346|2340|2
1618824000000|2021-04-19 09:20:00|2346.5|2340.5|2344|2338|2346.8|2340.8|2343.5|2337.5|30
1618824300000|2021-04-19 09:25:00|2344.3|2338.3|2345|2339|2345.3|2339.3|2343.8|2337.8|19
1618824600000|2021-04-19 09:30:00|2345.3|2339.3|2344.3|2338.3|2345.3|2339.3|2344.3|2338.3|11
1618824900000|2021-04-19 09:35:00|2343.8|2337.8|2341.8|2335.8|2343.8|2337.8|2341.5|2335.5|15
1618825200000|2021-04-19 09:40:00|2342|2336|2342|2336|2342.3|2336.3|2342|2336|9
1618825500000|2021-04-19 09:45:00|2341.3|2335.3|2342.5|2336.5|2343|2337|2341.3|2335.3|14
1618825800000|2021-04-19 09:50:00|2342.8|2336.8|2343.3|2337.3|2343.5|2337.5|2342|2336|17
1618826100000|2021-04-19 09:55:00|2343|2337|2343|2337|2343|2337|2343|2337|1
1618826400000|2021-04-19 10:00:00|2342.8|2336.8|2342|2336|2343.3|2337.3|2342|2336|12
1618826700000|2021-04-19 10:05:00|2342.3|2336.3|2342.5|2336.5|2342.8|2336.8|2342.3|2336.3|8
1618827000000|2021-04-19 10:10:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1618827300000|2021-04-19 10:15:00|2342.8|2336.8|2342.5|2336.5|2342.8|2336.8|2342.3|2336.3|6
1618827600000|2021-04-19 10:20:00|2342.8|2336.8|2343.8|2337.8|2343.8|2337.8|2342.8|2336.8|4
1618827900000|2021-04-19 10:25:00|2343.5|2337.5|2343.8|2337.8|2343.8|2337.8|2343.3|2337.3|6
1618828200000|2021-04-19 10:30:00|2344|2338|2345|2339|2345.3|2339.3|2344|2338|10
1618828500000|2021-04-19 10:35:00|2344.8|2338.8|2344.8|2338.8|2346|2340|2344.5|2338.5|13
1618828800000|2021-04-19 10:40:00|2345|2339|2345.3|2339.3|2345.5|2339.5|2344.8|2338.8|11
1618829100000|2021-04-19 10:45:00|2345|2339|2344|2338|2345|2339|2343.8|2337.8|9
1618829400000|2021-04-19 10:50:00|2344.3|2338.3|2344.8|2338.8|2345|2339|2344.3|2338.3|4
1618829700000|2021-04-19 10:55:00|2344.5|2338.5|2345.8|2339.8|2345.8|2339.8|2344.3|2338.3|8
1618830000000|2021-04-19 11:00:00|2345.5|2339.5|2345.3|2339.3|2345.5|2339.5|2344.3|2338.3|9
1618830300000|2021-04-19 11:05:00|2346|2340|2351|2345|2351|2345|2346|2340|20
1618830600000|2021-04-19 11:10:00|2351.3|2345.3|2352|2346|2352.5|2346.5|2350.5|2344.5|29
1618830900000|2021-04-19 11:15:00|2352.3|2346.3|2353.5|2347.5|2354.3|2348.3|2352.3|2346.3|24
1618831200000|2021-04-19 11:20:00|2353.3|2347.3|2356.5|2350.5|2357|2351|2353|2347|25
1618831500000|2021-04-19 11:25:00|2356.3|2350.3|2354|2348|2356.5|2350.5|2353.5|2347.5|31
1618831800000|2021-04-19 11:30:00|2353.8|2347.8|2349.3|2343.3|2353.8|2347.8|2348.8|2342.8|32
1618832100000|2021-04-19 11:35:00|2349|2343|2349.3|2343.3|2349.8|2343.8|2346.3|2340.3|41
1618832400000|2021-04-19 11:40:00|2349.5|2343.5|2350.3|2344.3|2350.3|2344.3|2349|2343|12
1618832700000|2021-04-19 11:45:00|2350|2344|2347.5|2341.5|2350.3|2344.3|2346.8|2340.8|24
1618833000000|2021-04-19 11:50:00|2347.3|2341.3|2345.8|2339.8|2347.8|2341.8|2345.8|2339.8|28
1618833300000|2021-04-19 11:55:00|2345.5|2339.5|2344|2338|2348.8|2342.8|2343.3|2337.3|94
1618833600000|2021-04-19 12:00:00|2344.3|2338.3|2343.8|2337.8|2344.3|2338.3|2342.8|2336.8|32
1618833900000|2021-04-19 12:05:00|2343.5|2337.5|2346|2340|2346.5|2340.5|2343.5|2337.5|32
1618834200000|2021-04-19 12:10:00|2346.3|2340.3|2345.3|2339.3|2346.8|2340.8|2345|2339|19
1618834500000|2021-04-19 12:15:00|2345.5|2339.5|2346|2340|2346.8|2340.8|2345.5|2339.5|32
1618834800000|2021-04-19 12:20:00|2346.3|2340.3|2348.8|2342.8|2349|2343|2346.3|2340.3|26
1618835100000|2021-04-19 12:25:00|2349|2343|2349|2343|2349.8|2343.8|2348.8|2342.8|19
1618835400000|2021-04-19 12:30:00|2349.3|2343.3|2349|2343|2349.5|2343.5|2348|2342|16
1618835700000|2021-04-19 12:35:00|2349.3|2343.3|2348.3|2342.3|2350.5|2344.5|2348|2342|30
1618836000000|2021-04-19 12:40:00|2348|2342|2342.8|2336.8|2348|2342|2342.5|2336.5|20
1618836300000|2021-04-19 12:45:00|2342.5|2336.5|2342.8|2336.8|2342.8|2336.8|2342.5|2336.5|2
1618836600000|2021-04-19 12:50:00|2342.5|2336.5|2340|2334|2342.8|2336.8|2339.3|2333.3|27
1618836900000|2021-04-19 12:55:00|2340.3|2334.3|2342.5|2336.5|2343.8|2337.8|2340.3|2334.3|30
1618837200000|2021-04-19 13:00:00|2342.8|2336.8|2344|2338|2345.3|2339.3|2342.3|2336.3|101
1618837500000|2021-04-19 13:05:00|2343.8|2337.8|2340.3|2334.3|2344.3|2338.3|2340.3|2334.3|35
1618837800000|2021-04-19 13:10:00|2340.5|2334.5|2342.5|2336.5|2342.8|2336.8|2339.3|2333.3|71
1618838100000|2021-04-19 13:15:00|2342.3|2336.3|2343.3|2337.3|2343.5|2337.5|2340.3|2334.3|59
1618838400000|2021-04-19 13:20:00|2343|2337|2340.8|2334.8|2343.5|2337.5|2339.8|2333.8|82
1618838700000|2021-04-19 13:25:00|2340.5|2334.5|2340.8|2334.8|2340.8|2334.8|2339.3|2333.3|39
1618839000000|2021-04-19 13:30:00|2340.5|2334.5|2341.3|2335.3|2341.3|2335.3|2339.3|2333.3|64
1618839300000|2021-04-19 13:35:00|2341|2335|2341.3|2335.3|2341.8|2335.8|2339.3|2333.3|57
1618839600000|2021-04-19 13:40:00|2341.5|2335.5|2340|2334|2342.5|2336.5|2337.8|2331.8|68
1618839900000|2021-04-19 13:45:00|2339.8|2333.8|2339.8|2333.8|2341.5|2335.5|2338.5|2332.5|61
1618840200000|2021-04-19 13:50:00|2339|2333|2339.8|2333.8|2341.3|2335.3|2337.5|2331.5|38
1618840500000|2021-04-19 13:55:00|2340.5|2334.5|2341.8|2335.8|2342.8|2336.8|2339.3|2333.3|39
1618840800000|2021-04-19 14:00:00|2342|2336|2338|2332|2342|2336|2337.3|2331.3|45
1618841100000|2021-04-19 14:05:00|2338.3|2332.3|2336.8|2330.8|2339.8|2333.8|2336.5|2330.5|35
1618841400000|2021-04-19 14:10:00|2336.5|2330.5|2336.8|2330.8|2337|2331|2335.3|2329.3|18
1618841700000|2021-04-19 14:15:00|2336.5|2330.5|2336.8|2330.8|2337|2331|2335.5|2329.5|20
1618842000000|2021-04-19 14:20:00|2337.3|2331.3|2338.5|2332.5|2338.5|2332.5|2336.8|2330.8|30
1618842300000|2021-04-19 14:25:00|2338.3|2332.3|2336|2330|2339|2333|2335.5|2329.5|36
1618842600000|2021-04-19 14:30:00|2336.3|2330.3|2333.3|2327.3|2336.3|2330.3|2332|2326|77
1618842900000|2021-04-19 14:35:00|2333|2327|2335.5|2329.5|2336.3|2330.3|2332.8|2326.8|53
1618843200000|2021-04-19 14:40:00|2335.3|2329.3|2335|2329|2336.3|2330.3|2332.8|2326.8|46
1618843500000|2021-04-19 14:45:00|2334.8|2328.8|2333|2327|2335.5|2329.5|2331.8|2325.8|57
1618843800000|2021-04-19 14:50:00|2332.5|2326.5|2334.3|2328.3|2335.8|2329.8|2332.5|2326.5|45
1618844100000|2021-04-19 14:55:00|2334.5|2328.5|2336.3|2330.3|2336.3|2330.3|2334.3|2328.3|48
1618844400000|2021-04-19 15:00:00|2336.5|2330.5|2337.5|2331.5|2338|2332|2336.5|2330.5|46
1618844700000|2021-04-19 15:05:00|2337.8|2331.8|2338|2332|2338.5|2332.5|2336.5|2330.5|27
1618845000000|2021-04-19 15:10:00|2337.8|2331.8|2336.3|2330.3|2337.8|2331.8|2335.5|2329.5|33
1618845300000|2021-04-19 15:15:00|2336|2330|2336.5|2330.5|2336.8|2330.8|2334.3|2328.3|45
1618845600000|2021-04-19 15:20:00|2336.8|2330.8|2337.5|2331.5|2338.5|2332.5|2335.5|2329.5|42
1618845900000|2021-04-19 15:25:00|2337.8|2331.8|2337.5|2331.5|2337.8|2331.8|2334.5|2328.5|46
1618846200000|2021-04-19 15:30:00|2337.3|2331.3|2331.3|2325.3|2337.5|2331.5|2330.8|2324.8|131
1618846500000|2021-04-19 15:35:00|2331.5|2325.5|2335.3|2329.3|2336|2330|2331|2325|40
1618846800000|2021-04-19 15:40:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2333.5|2327.5|15
1618847100000|2021-04-19 15:45:00|2335|2329|2334.8|2328.8|2335.5|2329.5|2334.8|2328.8|10
1618847400000|2021-04-19 15:50:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1618847700000|2021-04-19 15:55:00|2334.3|2328.3|2335.3|2329.3|2335.5|2329.5|2334.3|2328.3|5
1618848000000|2021-04-19 16:00:00|2335.5|2329.5|2335.8|2329.8|2336|2330|2335.5|2329.5|3
1618848300000|2021-04-19 16:05:00|2335.3|2329.3|2335|2329|2335.3|2329.3|2334.8|2328.8|10
1618848600000|2021-04-19 16:10:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2335.8|2329.8|2
1618848900000|2021-04-19 16:15:00|2336.3|2330.3|2337.5|2331.5|2338|2332|2336.3|2330.3|13
1618849200000|2021-04-19 16:20:00|2340|2334|2337.5|2331.5|2340|2334|2337.5|2331.5|18
1618849500000|2021-04-19 16:25:00|2337.3|2331.3|2336.8|2330.8|2337.5|2331.5|2336.8|2330.8|3
1618849800000|2021-04-19 16:30:00|2336.5|2330.5|2336.8|2330.8|2337.5|2331.5|2336.3|2330.3|10
1618850100000|2021-04-19 16:35:00|2336.5|2330.5|2336.3|2330.3|2336.8|2330.8|2335.8|2329.8|9
1618850400000|2021-04-19 16:40:00|2336|2330|2334.3|2328.3|2336|2330|2334.3|2328.3|8
1618850700000|2021-04-19 16:45:00|2334|2328|2332.5|2326.5|2334.3|2328.3|2332|2326|6
1618851000000|2021-04-19 16:50:00|2332.3|2326.3|2335.5|2329.5|2335.5|2329.5|2331|2325|32
1618851300000|2021-04-19 16:55:00|2335.6|2329.6|2335.1|2329.1|2335.6|2329.6|2334.6|2328.6|10
1618876800000|2021-04-20 00:00:00|2332.9|2326.9|2336.5|2330.5|2336.8|2330.8|2332.9|2326.9|14
1618877100000|2021-04-20 00:05:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1618877400000|2021-04-20 00:10:00|2336|2330|2335.9|2329.9|2336|2330|2335.9|2329.9|2
1618877700000|2021-04-20 00:15:00|2335.8|2329.8|2336.1|2330.1|2336.1|2330.1|2334.6|2328.6|9
1618878000000|2021-04-20 00:20:00|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|2
1618878300000|2021-04-20 00:25:00|2336.4|2330.4|2336.1|2330.1|2336.4|2330.4|2336.1|2330.1|2
1618878600000|2021-04-20 00:30:00|2336.3|2330.3|2337.1|2331.1|2337.1|2331.1|2336.3|2330.3|6
1618878900000|2021-04-20 00:35:00|2337.3|2331.3|2339.3|2333.3|2340|2334|2337.3|2331.3|9
1618879200000|2021-04-20 00:40:00|2339.1|2333.1|2339|2333|2339.1|2333.1|2339|2333|2
1618879500000|2021-04-20 00:45:00|2339.3|2333.3|2337.4|2331.4|2339.3|2333.3|2336.8|2330.8|8
1618879800000|2021-04-20 00:50:00|2337.5|2331.5|2335.8|2329.8|2337.5|2331.5|2335.4|2329.4|9
1618880100000|2021-04-20 00:55:00|2336.1|2330.1|2335.8|2329.8|2336.5|2330.5|2335.5|2329.5|6
1618880400000|2021-04-20 01:00:00|2336.8|2330.8|2333.5|2327.5|2337.5|2331.5|2331.1|2325.1|109
1618880700000|2021-04-20 01:05:00|2333.8|2327.8|2338.8|2332.8|2339.5|2333.5|2333.5|2327.5|70
1618881000000|2021-04-20 01:10:00|2338.5|2332.5|2335.5|2329.5|2338.5|2332.5|2335.5|2329.5|39
1618881300000|2021-04-20 01:15:00|2335.4|2329.4|2332.9|2326.9|2335.4|2329.4|2332.6|2326.6|33
1618881600000|2021-04-20 01:20:00|2333|2327|2332.3|2326.3|2334|2328|2331.3|2325.3|35
1618881900000|2021-04-20 01:25:00|2331.9|2325.9|2333.8|2327.8|2334.5|2328.5|2331.9|2325.9|31
1618882200000|2021-04-20 01:30:00|2334|2328|2335|2329|2337.1|2331.1|2333.5|2327.5|62
1618882500000|2021-04-20 01:35:00|2334.8|2328.8|2334.1|2328.1|2335.9|2329.9|2333.8|2327.8|38
1618882800000|2021-04-20 01:40:00|2333.8|2327.8|2334.3|2328.3|2336|2330|2333.8|2327.8|31
1618883100000|2021-04-20 01:45:00|2334.4|2328.4|2336.9|2330.9|2337.5|2331.5|2334.3|2328.3|34
1618883400000|2021-04-20 01:50:00|2337|2331|2339.4|2333.4|2339.4|2333.4|2337|2331|27
1618883700000|2021-04-20 01:55:00|2339.6|2333.6|2340|2334|2340|2334|2338.8|2332.8|37
1618884000000|2021-04-20 02:00:00|2339.9|2333.9|2337.5|2331.5|2340.3|2334.3|2337.1|2331.1|27
1618884300000|2021-04-20 02:05:00|2337.4|2331.4|2336|2330|2337.4|2331.4|2336|2330|26
1618884600000|2021-04-20 02:10:00|2335.9|2329.9|2336.9|2330.9|2337.5|2331.5|2334.6|2328.6|31
1618884900000|2021-04-20 02:15:00|2336.6|2330.6|2337|2331|2337|2331|2336.6|2330.6|5
1618885200000|2021-04-20 02:20:00|2336.8|2330.8|2337|2331|2337.1|2331.1|2336.5|2330.5|6
1618885500000|2021-04-20 02:25:00|2337.1|2331.1|2337|2331|2337.4|2331.4|2337|2331|4
1618885800000|2021-04-20 02:30:00|2337.1|2331.1|2337.8|2331.8|2339.5|2333.5|2337.1|2331.1|27
1618886100000|2021-04-20 02:35:00|2337.5|2331.5|2335|2329|2337.8|2331.8|2334.5|2328.5|29
1618886400000|2021-04-20 02:40:00|2334.8|2328.8|2337|2331|2337.6|2331.6|2334.5|2328.5|35
1618886700000|2021-04-20 02:45:00|2337.1|2331.1|2338.1|2332.1|2338.5|2332.5|2336|2330|39
1618887000000|2021-04-20 02:50:00|2337.9|2331.9|2338|2332|2338.1|2332.1|2337.9|2331.9|3
1618887300000|2021-04-20 02:55:00|2337.8|2331.8|2337.5|2331.5|2338|2332|2336|2330|16
1618887600000|2021-04-20 03:00:00|2337.4|2331.4|2337.8|2331.8|2337.8|2331.8|2336.8|2330.8|13
1618887900000|2021-04-20 03:05:00|2337.5|2331.5|2340.4|2334.4|2340.6|2334.6|2337.5|2331.5|11
1618888200000|2021-04-20 03:10:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1618888500000|2021-04-20 03:15:00|2340.9|2334.9|2342.5|2336.5|2342.5|2336.5|2340.9|2334.9|7
1618888800000|2021-04-20 03:20:00|2342.8|2336.8|2342.4|2336.4|2343.8|2337.8|2342|2336|25
1618889100000|2021-04-20 03:25:00|2342.6|2336.6|2342.3|2336.3|2342.6|2336.6|2342|2336|4
1618889400000|2021-04-20 03:30:00|2342.5|2336.5|2342.3|2336.3|2342.6|2336.6|2342.3|2336.3|9
1618889700000|2021-04-20 03:35:00|2342.4|2336.4|2340.9|2334.9|2342.4|2336.4|2340.9|2334.9|8
1618890000000|2021-04-20 03:40:00|2342.1|2336.1|2342|2336|2342.1|2336.1|2341.8|2335.8|3
1618890300000|2021-04-20 03:45:00|2341.8|2335.8|2342|2336|2342|2336|2341.8|2335.8|2
1618890600000|2021-04-20 03:50:00|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1618890900000|2021-04-20 03:55:00|2342.5|2336.5|2342.3|2336.3|2342.8|2336.8|2342.3|2336.3|5
1618891200000|2021-04-20 04:00:00|2342|2336|2341.8|2335.8|2342|2336|2341.8|2335.8|4
1618891500000|2021-04-20 04:05:00|2341|2335|2340.8|2334.8|2341|2335|2340.8|2334.8|5
1618891800000|2021-04-20 04:10:00|2340.9|2334.9|2341.1|2335.1|2341.9|2335.9|2340.9|2334.9|7
1618892100000|2021-04-20 04:15:00|2341.4|2335.4|2342.3|2336.3|2342.4|2336.4|2341.4|2335.4|5
1618892400000|2021-04-20 04:20:00|2342.4|2336.4|2342.3|2336.3|2342.5|2336.5|2342.3|2336.3|4
1618892700000|2021-04-20 04:25:00|2342|2336|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|5
1618893000000|2021-04-20 04:30:00|2341.8|2335.8|2341.9|2335.9|2341.9|2335.9|2341.8|2335.8|2
1618893900000|2021-04-20 04:45:00|2341.6|2335.6|2341.8|2335.8|2342.3|2336.3|2341.5|2335.5|6
1618894800000|2021-04-20 05:00:00|2342|2336|2342.3|2336.3|2342.3|2336.3|2342|2336|2
1618895100000|2021-04-20 05:05:00|2342.4|2336.4|2342.5|2336.5|2342.5|2336.5|2342.4|2336.4|2
1618895400000|2021-04-20 05:10:00|2342.3|2336.3|2342.3|2336.3|2342.5|2336.5|2342.3|2336.3|3
1618895700000|2021-04-20 05:15:00|2342.5|2336.5|2342.5|2336.5|2342.5|2336.5|2342.3|2336.3|4
1618896300000|2021-04-20 05:25:00|2342.3|2336.3|2342.4|2336.4|2342.4|2336.4|2342|2336|6
1618896600000|2021-04-20 05:30:00|2342.3|2336.3|2345|2339|2345.3|2339.3|2340.8|2334.8|68
1618896900000|2021-04-20 05:35:00|2344.8|2338.8|2343.8|2337.8|2344.8|2338.8|2343|2337|37
1618897200000|2021-04-20 05:40:00|2343.6|2337.6|2343.3|2337.3|2343.6|2337.6|2341.8|2335.8|43
1618897500000|2021-04-20 05:45:00|2343|2337|2343.9|2337.9|2344.1|2338.1|2342.5|2336.5|28
1618897800000|2021-04-20 05:50:00|2344.1|2338.1|2345.6|2339.6|2345.9|2339.9|2344|2338|34
1618898100000|2021-04-20 05:55:00|2345.5|2339.5|2346.8|2340.8|2347|2341|2345|2339|61
1618898400000|2021-04-20 06:00:00|2346.6|2340.6|2345.5|2339.5|2347|2341|2345.3|2339.3|61
1618898700000|2021-04-20 06:05:00|2345.6|2339.6|2343.8|2337.8|2345.6|2339.6|2343.8|2337.8|23
1618899000000|2021-04-20 06:10:00|2342.5|2336.5|2342|2336|2343.3|2337.3|2341.8|2335.8|42
1618899300000|2021-04-20 06:15:00|2342.3|2336.3|2341.3|2335.3|2342.9|2336.9|2340.4|2334.4|36
1618899600000|2021-04-20 06:20:00|2341|2335|2339.3|2333.3|2341.5|2335.5|2339.3|2333.3|55
1618899900000|2021-04-20 06:25:00|2339.5|2333.5|2337.4|2331.4|2339.8|2333.8|2336.6|2330.6|69
1618900200000|2021-04-20 06:30:00|2337.5|2331.5|2337.4|2331.4|2339.3|2333.3|2337.4|2331.4|23
1618900500000|2021-04-20 06:35:00|2337.3|2331.3|2343.8|2337.8|2343.8|2337.8|2337.3|2331.3|33
1618900800000|2021-04-20 06:40:00|2343.5|2337.5|2342.3|2336.3|2344.6|2338.6|2340.9|2334.9|116
1618901100000|2021-04-20 06:45:00|2342.4|2336.4|2341.5|2335.5|2343.4|2337.4|2341.1|2335.1|44
1618901400000|2021-04-20 06:50:00|2341.4|2335.4|2341.4|2335.4|2341.8|2335.8|2339.3|2333.3|76
1618901700000|2021-04-20 06:55:00|2341.1|2335.1|2340|2334|2342|2336|2339|2333|47
1618902000000|2021-04-20 07:00:00|2340.3|2334.3|2337.3|2331.3|2340.5|2334.5|2337.3|2331.3|44
1618902300000|2021-04-20 07:05:00|2337|2331|2336.8|2330.8|2338.3|2332.3|2335.8|2329.8|25
1618902600000|2021-04-20 07:10:00|2337|2331|2337|2331|2337.5|2331.5|2335.3|2329.3|28
1618902900000|2021-04-20 07:15:00|2337.8|2331.8|2335.8|2329.8|2339.5|2333.5|2335.3|2329.3|56
1618903200000|2021-04-20 07:20:00|2335.5|2329.5|2340.3|2334.3|2340.5|2334.5|2335.3|2329.3|37
1618903500000|2021-04-20 07:25:00|2340|2334|2338.8|2332.8|2340.5|2334.5|2337.8|2331.8|38
1618903800000|2021-04-20 07:30:00|2339|2333|2339|2333|2339|2333|2338.3|2332.3|15
1618904100000|2021-04-20 07:35:00|2339.3|2333.3|2340|2334|2340.3|2334.3|2339.3|2333.3|22
1618904400000|2021-04-20 07:40:00|2339.8|2333.8|2338.5|2332.5|2339.8|2333.8|2338.3|2332.3|12
1618904700000|2021-04-20 07:45:00|2338.3|2332.3|2337.3|2331.3|2338.3|2332.3|2337.3|2331.3|10
1618905000000|2021-04-20 07:50:00|2337.8|2331.8|2336.5|2330.5|2337.8|2331.8|2336.5|2330.5|13
1618905300000|2021-04-20 07:55:00|2336.8|2330.8|2336.5|2330.5|2337.8|2331.8|2336.3|2330.3|21
1618905600000|2021-04-20 08:00:00|2336.8|2330.8|2337.5|2331.5|2339.3|2333.3|2335.8|2329.8|55
1618905900000|2021-04-20 08:05:00|2337.8|2331.8|2337.5|2331.5|2338.5|2332.5|2337.3|2331.3|16
1618906200000|2021-04-20 08:10:00|2337.8|2331.8|2337.3|2331.3|2337.8|2331.8|2335.8|2329.8|15
1618906500000|2021-04-20 08:15:00|2337.5|2331.5|2337|2331|2337.8|2331.8|2337|2331|13
1618906800000|2021-04-20 08:20:00|2336.5|2330.5|2335.3|2329.3|2337|2331|2333.5|2327.5|25
1618907100000|2021-04-20 08:25:00|2335|2329|2332.5|2326.5|2335|2329|2332|2326|21
1618907400000|2021-04-20 08:30:00|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2330.5|2324.5|20
1618907700000|2021-04-20 08:35:00|2332|2326|2329.8|2323.8|2332.3|2326.3|2329.5|2323.5|35
1618908000000|2021-04-20 08:40:00|2329.5|2323.5|2331.3|2325.3|2331.8|2325.8|2329.5|2323.5|16
1618908300000|2021-04-20 08:45:00|2331.5|2325.5|2334.3|2328.3|2335.5|2329.5|2331.3|2325.3|22
1618908600000|2021-04-20 08:50:00|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|8
1618908900000|2021-04-20 08:55:00|2335|2329|2338.8|2332.8|2339.8|2333.8|2335|2329|30
1618909200000|2021-04-20 09:00:00|2338.5|2332.5|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|6
1618909500000|2021-04-20 09:05:00|2338.5|2332.5|2337.3|2331.3|2338.5|2332.5|2337.3|2331.3|6
1618909800000|2021-04-20 09:10:00|2336.8|2330.8|2337.5|2331.5|2337.5|2331.5|2336.8|2330.8|3
1618910100000|2021-04-20 09:15:00|2337.3|2331.3|2337|2331|2337.5|2331.5|2336.8|2330.8|16
1618910400000|2021-04-20 09:20:00|2336.8|2330.8|2336|2330|2337.3|2331.3|2334.5|2328.5|27
1618910700000|2021-04-20 09:25:00|2336.3|2330.3|2337.3|2331.3|2337.3|2331.3|2335.5|2329.5|32
1618911000000|2021-04-20 09:30:00|2337|2331|2336|2330|2337.3|2331.3|2335.8|2329.8|8
1618911300000|2021-04-20 09:35:00|2336.3|2330.3|2335.8|2329.8|2336.8|2330.8|2335.8|2329.8|13
1618911600000|2021-04-20 09:40:00|2335.5|2329.5|2335.8|2329.8|2336|2330|2335.3|2329.3|10
1618911900000|2021-04-20 09:45:00|2335.5|2329.5|2334.3|2328.3|2335.5|2329.5|2333.8|2327.8|26
1618912200000|2021-04-20 09:50:00|2334|2328|2334.3|2328.3|2334.8|2328.8|2332.8|2326.8|16
1618912500000|2021-04-20 09:55:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2333.8|2327.8|9
1618912800000|2021-04-20 10:00:00|2334.8|2328.8|2333|2327|2334.8|2328.8|2333|2327|20
1618913100000|2021-04-20 10:05:00|2332.8|2326.8|2334.5|2328.5|2334.8|2328.8|2332.8|2326.8|11
1618913400000|2021-04-20 10:10:00|2334.3|2328.3|2334|2328|2334.5|2328.5|2333.8|2327.8|9
1618913700000|2021-04-20 10:15:00|2334.3|2328.3|2335|2329|2335.8|2329.8|2333.8|2327.8|14
1618914000000|2021-04-20 10:20:00|2335.3|2329.3|2334.3|2328.3|2335.3|2329.3|2333.8|2327.8|14
1618914300000|2021-04-20 10:25:00|2334|2328|2333.5|2327.5|2334.3|2328.3|2333.3|2327.3|19
1618914600000|2021-04-20 10:30:00|2333.8|2327.8|2333.3|2327.3|2334|2328|2333.3|2327.3|12
1618914900000|2021-04-20 10:35:00|2332.8|2326.8|2333.5|2327.5|2333.8|2327.8|2332|2326|22
1618915200000|2021-04-20 10:40:00|2333.3|2327.3|2333.5|2327.5|2334.8|2328.8|2333.3|2327.3|21
1618915500000|2021-04-20 10:45:00|2333.8|2327.8|2334.5|2328.5|2334.8|2328.8|2333.3|2327.3|16
1618915800000|2021-04-20 10:50:00|2335.3|2329.3|2335.3|2329.3|2336|2330|2334.3|2328.3|27
1618916100000|2021-04-20 10:55:00|2335.5|2329.5|2335.3|2329.3|2336|2330|2335.3|2329.3|11
1618916400000|2021-04-20 11:00:00|2335|2329|2335.3|2329.3|2336.3|2330.3|2334.3|2328.3|23
1618916700000|2021-04-20 11:05:00|2335|2329|2334.5|2328.5|2335|2329|2334.3|2328.3|13
1618917000000|2021-04-20 11:10:00|2334.8|2328.8|2334.8|2328.8|2335|2329|2334.8|2328.8|3
1618917300000|2021-04-20 11:15:00|2335.3|2329.3|2334.8|2328.8|2335.5|2329.5|2334.8|2328.8|7
1618917600000|2021-04-20 11:20:00|2334.5|2328.5|2334.8|2328.8|2336|2330|2334.3|2328.3|23
1618917900000|2021-04-20 11:25:00|2335|2329|2334.8|2328.8|2335.3|2329.3|2334.8|2328.8|10
1618918200000|2021-04-20 11:30:00|2335|2329|2335.5|2329.5|2335.8|2329.8|2335|2329|19
1618918500000|2021-04-20 11:35:00|2335.8|2329.8|2334.5|2328.5|2335.8|2329.8|2334.5|2328.5|8
1618918800000|2021-04-20 11:40:00|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|8
1618919100000|2021-04-20 11:45:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.5|2328.5|3
1618919400000|2021-04-20 11:50:00|2334.5|2328.5|2335.5|2329.5|2335.8|2329.8|2334.3|2328.3|13
1618919700000|2021-04-20 11:55:00|2335.3|2329.3|2331.3|2325.3|2335.3|2329.3|2331.3|2325.3|41
1618920000000|2021-04-20 12:00:00|2331.5|2325.5|2333.3|2327.3|2333.3|2327.3|2331.3|2325.3|26
1618920300000|2021-04-20 12:05:00|2333|2327|2333.3|2327.3|2333.5|2327.5|2332.5|2326.5|22
1618920600000|2021-04-20 12:10:00|2333|2327|2333.8|2327.8|2333.8|2327.8|2332.8|2326.8|14
1618920900000|2021-04-20 12:15:00|2334|2328|2333.8|2327.8|2334.5|2328.5|2333.8|2327.8|32
1618921200000|2021-04-20 12:20:00|2334|2328|2333.3|2327.3|2334.5|2328.5|2333.3|2327.3|40
1618921500000|2021-04-20 12:25:00|2333|2327|2333.5|2327.5|2334|2328|2332.8|2326.8|23
1618921800000|2021-04-20 12:30:00|2333.3|2327.3|2332|2326|2334.5|2328.5|2332|2326|44
1618922100000|2021-04-20 12:35:00|2331.8|2325.8|2330|2324|2332|2326|2329.3|2323.3|16
1618922400000|2021-04-20 12:40:00|2330.3|2324.3|2329.3|2323.3|2330.5|2324.5|2329.3|2323.3|20
1618922700000|2021-04-20 12:45:00|2327.8|2321.8|2327.5|2321.5|2327.8|2321.8|2325.8|2319.8|29
1618923000000|2021-04-20 12:50:00|2327.8|2321.8|2326.3|2320.3|2328.3|2322.3|2326.3|2320.3|17
1618923300000|2021-04-20 12:55:00|2325.8|2319.8|2324.8|2318.8|2325.8|2319.8|2323.8|2317.8|22
1618923600000|2021-04-20 13:00:00|2324.5|2318.5|2323|2317|2324.5|2318.5|2321.5|2315.5|57
1618923900000|2021-04-20 13:05:00|2323.3|2317.3|2325.8|2319.8|2326|2320|2323|2317|31
1618924200000|2021-04-20 13:10:00|2326|2320|2326.8|2320.8|2327.3|2321.3|2325.5|2319.5|37
1618924500000|2021-04-20 13:15:00|2326.5|2320.5|2326.8|2320.8|2327|2321|2325.8|2319.8|25
1618924800000|2021-04-20 13:20:00|2326.5|2320.5|2320.5|2314.5|2326.8|2320.8|2319.5|2313.5|65
1618925100000|2021-04-20 13:25:00|2320.3|2314.3|2317.5|2311.5|2320.3|2314.3|2316.8|2310.8|70
1618925400000|2021-04-20 13:30:00|2317.3|2311.3|2317|2311|2318.8|2312.8|2317|2311|27
1618925700000|2021-04-20 13:35:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2316.5|2310.5|38
1618926000000|2021-04-20 13:40:00|2317.3|2311.3|2317|2311|2317.8|2311.8|2316.8|2310.8|32
1618926300000|2021-04-20 13:45:00|2316.8|2310.8|2319.3|2313.3|2319.5|2313.5|2316.8|2310.8|36
1618926600000|2021-04-20 13:50:00|2319.5|2313.5|2318.5|2312.5|2319.5|2313.5|2318|2312|29
1618926900000|2021-04-20 13:55:00|2318.3|2312.3|2319.8|2313.8|2320|2314|2317.5|2311.5|68
1618927200000|2021-04-20 14:00:00|2320|2314|2320.3|2314.3|2321|2315|2318.5|2312.5|87
1618927500000|2021-04-20 14:05:00|2320.5|2314.5|2322.8|2316.8|2323|2317|2320.3|2314.3|38
1618927800000|2021-04-20 14:10:00|2322.5|2316.5|2321.3|2315.3|2323|2317|2321.3|2315.3|37
1618928100000|2021-04-20 14:15:00|2321|2315|2323.3|2317.3|2323.8|2317.8|2321|2315|44
1618928400000|2021-04-20 14:20:00|2323|2317|2324.5|2318.5|2324.5|2318.5|2322.3|2316.3|31
1618928700000|2021-04-20 14:25:00|2324.3|2318.3|2324.3|2318.3|2324.5|2318.5|2323.3|2317.3|25
1618929000000|2021-04-20 14:30:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2323.8|2317.8|18
1618929300000|2021-04-20 14:35:00|2324.5|2318.5|2322|2316|2324.5|2318.5|2321.5|2315.5|32
1618929600000|2021-04-20 14:40:00|2321.8|2315.8|2319.3|2313.3|2322.3|2316.3|2317.8|2311.8|98
1618929900000|2021-04-20 14:45:00|2319|2313|2317.8|2311.8|2319.3|2313.3|2316.8|2310.8|70
1618930200000|2021-04-20 14:50:00|2318|2312|2312.5|2306.5|2318|2312|2310.8|2304.8|123
1618930500000|2021-04-20 14:55:00|2312.3|2306.3|2316.5|2310.5|2318|2312|2310.8|2304.8|152
1618930800000|2021-04-20 15:00:00|2316.3|2310.3|2313.3|2307.3|2318.8|2312.8|2313.3|2307.3|141
1618931100000|2021-04-20 15:05:00|2313.5|2307.5|2311.5|2305.5|2316.5|2310.5|2308.8|2302.8|89
1618931400000|2021-04-20 15:10:00|2311|2305|2314.5|2308.5|2315.3|2309.3|2310|2304|93
1618931700000|2021-04-20 15:15:00|2314.8|2308.8|2315.5|2309.5|2316|2310|2314.3|2308.3|94
1618932000000|2021-04-20 15:20:00|2315.8|2309.8|2312.5|2306.5|2316|2310|2309.5|2303.5|88
1618932300000|2021-04-20 15:25:00|2312.3|2306.3|2310.8|2304.8|2312.8|2306.8|2310.3|2304.3|73
1618932600000|2021-04-20 15:30:00|2311|2305|2311.5|2305.5|2314.3|2308.3|2310.3|2304.3|182
1618932900000|2021-04-20 15:35:00|2311.8|2305.8|2312.5|2306.5|2313.3|2307.3|2310|2304|46
1618933200000|2021-04-20 15:40:00|2312.3|2306.3|2315.5|2309.5|2315.5|2309.5|2312.3|2306.3|25
1618933500000|2021-04-20 15:45:00|2315.3|2309.3|2314.8|2308.8|2315.3|2309.3|2314.3|2308.3|9
1618933800000|2021-04-20 15:50:00|2314.3|2308.3|2314|2308|2314.3|2308.3|2313.3|2307.3|11
1618934100000|2021-04-20 15:55:00|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|4
1618934400000|2021-04-20 16:00:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1618934700000|2021-04-20 16:05:00|2315|2309|2314.5|2308.5|2315|2309|2314.3|2308.3|11
1618935000000|2021-04-20 16:10:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1618935300000|2021-04-20 16:15:00|2314.3|2308.3|2314.8|2308.8|2315|2309|2314.3|2308.3|11
1618935600000|2021-04-20 16:20:00|2314.5|2308.5|2315|2309|2315.5|2309.5|2314.3|2308.3|9
1618935900000|2021-04-20 16:25:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1618936200000|2021-04-20 16:30:00|2314.5|2308.5|2314.5|2308.5|2315|2309|2314.5|2308.5|5
1618936500000|2021-04-20 16:35:00|2314.3|2308.3|2312.8|2306.8|2314.3|2308.3|2312.5|2306.5|13
1618936800000|2021-04-20 16:40:00|2312.5|2306.5|2311.3|2305.3|2312.5|2306.5|2310|2304|26
1618937100000|2021-04-20 16:45:00|2311|2305|2312.3|2306.3|2312.5|2306.5|2311|2305|28
1618937400000|2021-04-20 16:50:00|2312|2306|2311.8|2305.8|2312.5|2306.5|2311.8|2305.8|20
1618937700000|2021-04-20 16:55:00|2311.5|2305.5|2313.6|2307.6|2313.9|2307.9|2311.4|2305.4|17
1618963200000|2021-04-21 00:00:00|2316.3|2310.3|2318.1|2312.1|2318.1|2312.1|2316.1|2310.1|6
1618963500000|2021-04-21 00:05:00|2317.9|2311.9|2318.9|2312.9|2319.1|2313.1|2317.9|2311.9|20
1618963800000|2021-04-21 00:10:00|2318.6|2312.6|2319.3|2313.3|2319.4|2313.4|2318.5|2312.5|10
1618964100000|2021-04-21 00:15:00|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|5
1618964400000|2021-04-21 00:20:00|2318.8|2312.8|2316.3|2310.3|2318.8|2312.8|2316.3|2310.3|13
1618964700000|2021-04-21 00:25:00|2316.5|2310.5|2317.9|2311.9|2318.1|2312.1|2316.3|2310.3|14
1618965000000|2021-04-21 00:30:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1618965300000|2021-04-21 00:35:00|2318.3|2312.3|2318.5|2312.5|2319.1|2313.1|2318.3|2312.3|12
1618965600000|2021-04-21 00:40:00|2318.4|2312.4|2317.9|2311.9|2318.4|2312.4|2317.9|2311.9|3
1618965900000|2021-04-21 00:45:00|2318.1|2312.1|2318.5|2312.5|2318.5|2312.5|2318.1|2312.1|3
1618966200000|2021-04-21 00:50:00|2317.9|2311.9|2316.5|2310.5|2317.9|2311.9|2316.5|2310.5|4
1618966800000|2021-04-21 01:00:00|2316.8|2310.8|2316.9|2310.9|2318.8|2312.8|2314.3|2308.3|101
1618967100000|2021-04-21 01:05:00|2316.6|2310.6|2320.9|2314.9|2321.4|2315.4|2316.6|2310.6|66
1618967400000|2021-04-21 01:10:00|2321.1|2315.1|2317.5|2311.5|2321.8|2315.8|2316.9|2310.9|73
1618967700000|2021-04-21 01:15:00|2317.3|2311.3|2318|2312|2320|2314|2316.8|2310.8|40
1618968000000|2021-04-21 01:20:00|2317.8|2311.8|2320.8|2314.8|2321.3|2315.3|2316.8|2310.8|80
1618968300000|2021-04-21 01:25:00|2320.9|2314.9|2320.1|2314.1|2320.9|2314.9|2319.5|2313.5|39
1618968600000|2021-04-21 01:30:00|2319.5|2313.5|2319.8|2313.8|2320.8|2314.8|2318|2312|40
1618968900000|2021-04-21 01:35:00|2320|2314|2320|2314|2321.1|2315.1|2319|2313|24
1618969200000|2021-04-21 01:40:00|2319.5|2313.5|2316.8|2310.8|2319.5|2313.5|2316.5|2310.5|32
1618969500000|2021-04-21 01:45:00|2316.6|2310.6|2316|2310|2317.5|2311.5|2315.1|2309.1|51
1618969800000|2021-04-21 01:50:00|2316.3|2310.3|2318.9|2312.9|2319.8|2313.8|2316|2310|46
1618970100000|2021-04-21 01:55:00|2318.8|2312.8|2317.8|2311.8|2319|2313|2317.8|2311.8|43
1618970400000|2021-04-21 02:00:00|2317.5|2311.5|2318.4|2312.4|2319.5|2313.5|2316.5|2310.5|39
1618970700000|2021-04-21 02:05:00|2318.6|2312.6|2317.4|2311.4|2318.8|2312.8|2317.3|2311.3|30
1618971000000|2021-04-21 02:10:00|2317.5|2311.5|2318.8|2312.8|2319.6|2313.6|2317.5|2311.5|36
1618971300000|2021-04-21 02:15:00|2318.5|2312.5|2318|2312|2318.8|2312.8|2318|2312|7
1618971600000|2021-04-21 02:20:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1618971900000|2021-04-21 02:25:00|2318.5|2312.5|2318.5|2312.5|2318.8|2312.8|2318|2312|6
1618972200000|2021-04-21 02:30:00|2318.8|2312.8|2320|2314|2320.8|2314.8|2318.8|2312.8|22
1618972500000|2021-04-21 02:35:00|2320.1|2314.1|2321.6|2315.6|2321.6|2315.6|2319.9|2313.9|22
1618972800000|2021-04-21 02:40:00|2321.5|2315.5|2322|2316|2322.3|2316.3|2321.3|2315.3|24
1618973100000|2021-04-21 02:45:00|2321.9|2315.9|2323.3|2317.3|2323.5|2317.5|2321.3|2315.3|33
1618973400000|2021-04-21 02:50:00|2323.1|2317.1|2325.5|2319.5|2325.5|2319.5|2322.8|2316.8|23
1618973700000|2021-04-21 02:55:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|5
1618974000000|2021-04-21 03:00:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|3
1618974300000|2021-04-21 03:05:00|2324.9|2318.9|2325.9|2319.9|2326|2320|2324.6|2318.6|7
1618974600000|2021-04-21 03:10:00|2325.8|2319.8|2327.3|2321.3|2327.3|2321.3|2325.8|2319.8|18
1618974900000|2021-04-21 03:15:00|2327.4|2321.4|2328.9|2322.9|2329.1|2323.1|2327.4|2321.4|27
1618975200000|2021-04-21 03:20:00|2328.8|2322.8|2327.1|2321.1|2329.8|2323.8|2327.1|2321.1|26
1618975500000|2021-04-21 03:25:00|2326.9|2320.9|2325.8|2319.8|2326.9|2320.9|2324.9|2318.9|20
1618975800000|2021-04-21 03:30:00|2325.9|2319.9|2326.6|2320.6|2326.6|2320.6|2325.8|2319.8|5
1618976100000|2021-04-21 03:35:00|2326.4|2320.4|2325.8|2319.8|2326.4|2320.4|2325.5|2319.5|4
1618976400000|2021-04-21 03:40:00|2325.9|2319.9|2326.6|2320.6|2326.6|2320.6|2325.9|2319.9|4
1618976700000|2021-04-21 03:45:00|2326.9|2320.9|2326.6|2320.6|2326.9|2320.9|2326.4|2320.4|4
1618977000000|2021-04-21 03:50:00|2326.9|2320.9|2327.8|2321.8|2327.8|2321.8|2326.9|2320.9|5
1618977300000|2021-04-21 03:55:00|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1618977600000|2021-04-21 04:00:00|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327.5|2321.5|2
1618977900000|2021-04-21 04:05:00|2328|2322|2328.3|2322.3|2328.8|2322.8|2328|2322|6
1618978200000|2021-04-21 04:10:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1618978500000|2021-04-21 04:15:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1618978800000|2021-04-21 04:20:00|2328.5|2322.5|2328.8|2322.8|2329.5|2323.5|2328.5|2322.5|5
1618979100000|2021-04-21 04:25:00|2329|2323|2329|2323|2329|2323|2329|2323|1
1618979400000|2021-04-21 04:30:00|2329.3|2323.3|2327.1|2321.1|2329.3|2323.3|2326.9|2320.9|6
1618979700000|2021-04-21 04:35:00|2327|2321|2326.3|2320.3|2327|2321|2326.1|2320.1|4
1618980000000|2021-04-21 04:40:00|2325.8|2319.8|2326.3|2320.3|2326.3|2320.3|2325.6|2319.6|9
1618980300000|2021-04-21 04:45:00|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1618980600000|2021-04-21 04:50:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1618980900000|2021-04-21 04:55:00|2326.6|2320.6|2325.4|2319.4|2326.6|2320.6|2325.4|2319.4|3
1618981200000|2021-04-21 05:00:00|2325.1|2319.1|2324.8|2318.8|2325.3|2319.3|2323.9|2317.9|13
1618981500000|2021-04-21 05:05:00|2324.9|2318.9|2324.3|2318.3|2325|2319|2323.6|2317.6|13
1618981800000|2021-04-21 05:10:00|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1618982100000|2021-04-21 05:15:00|2323.8|2317.8|2323.8|2317.8|2324.4|2318.4|2323.5|2317.5|9
1618982400000|2021-04-21 05:20:00|2324|2318|2326.8|2320.8|2326.9|2320.9|2324|2318|11
1618982700000|2021-04-21 05:25:00|2327.1|2321.1|2327.1|2321.1|2328|2322|2327.1|2321.1|10
1618983000000|2021-04-21 05:30:00|2327|2321|2325.3|2319.3|2327|2321|2324.9|2318.9|25
1618983300000|2021-04-21 05:35:00|2325.1|2319.1|2328|2322|2328|2322|2324.9|2318.9|23
1618983600000|2021-04-21 05:40:00|2327.9|2321.9|2327.4|2321.4|2328.3|2322.3|2326.9|2320.9|15
1618983900000|2021-04-21 05:45:00|2327.5|2321.5|2324.3|2318.3|2327.5|2321.5|2324.3|2318.3|43
1618984200000|2021-04-21 05:50:00|2323.9|2317.9|2319|2313|2324.3|2318.3|2319|2313|71
1618984500000|2021-04-21 05:55:00|2319.3|2313.3|2315.6|2309.6|2319.8|2313.8|2315.5|2309.5|80
1618984800000|2021-04-21 06:00:00|2315.9|2309.9|2315.4|2309.4|2317.5|2311.5|2314.5|2308.5|104
1618985100000|2021-04-21 06:05:00|2315.5|2309.5|2315.5|2309.5|2316.3|2310.3|2315|2309|82
1618985400000|2021-04-21 06:10:00|2315.3|2309.3|2317|2311|2317.5|2311.5|2315.3|2309.3|30
1618985700000|2021-04-21 06:15:00|2317.3|2311.3|2315.5|2309.5|2317.8|2311.8|2315.5|2309.5|35
1618986000000|2021-04-21 06:20:00|2315.6|2309.6|2314.5|2308.5|2316.5|2310.5|2314.5|2308.5|19
1618986300000|2021-04-21 06:25:00|2314.4|2308.4|2315.1|2309.1|2315.1|2309.1|2312.6|2306.6|42
1618986600000|2021-04-21 06:30:00|2315.4|2309.4|2318|2312|2318.5|2312.5|2315.4|2309.4|29
1618986900000|2021-04-21 06:35:00|2317.8|2311.8|2317.8|2311.8|2318.4|2312.4|2316.8|2310.8|29
1618987200000|2021-04-21 06:40:00|2318|2312|2318.8|2312.8|2319.5|2313.5|2318|2312|31
1618987500000|2021-04-21 06:45:00|2319.3|2313.3|2319.5|2313.5|2320.1|2314.1|2317.8|2311.8|51
1618987800000|2021-04-21 06:50:00|2319.8|2313.8|2319.1|2313.1|2319.8|2313.8|2317.9|2311.9|33
1618988100000|2021-04-21 06:55:00|2319|2313|2318.8|2312.8|2319.8|2313.8|2318.5|2312.5|30
1618988400000|2021-04-21 07:00:00|2319|2313|2315.5|2309.5|2319.3|2313.3|2314.8|2308.8|45
1618988700000|2021-04-21 07:05:00|2316|2310|2319.5|2313.5|2319.8|2313.8|2316|2310|40
1618989000000|2021-04-21 07:10:00|2319.3|2313.3|2319.5|2313.5|2320.3|2314.3|2318.5|2312.5|35
1618989300000|2021-04-21 07:15:00|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319|2313|17
1618989600000|2021-04-21 07:20:00|2320|2314|2319|2313|2320|2314|2319|2313|20
1618989900000|2021-04-21 07:25:00|2319.3|2313.3|2322|2316|2322.3|2316.3|2319.3|2313.3|24
1618990200000|2021-04-21 07:30:00|2322.3|2316.3|2322.3|2316.3|2322.8|2316.8|2322|2316|22
1618990500000|2021-04-21 07:35:00|2322.5|2316.5|2322.3|2316.3|2322.8|2316.8|2321.8|2315.8|13
1618990800000|2021-04-21 07:40:00|2322|2316|2323.5|2317.5|2323.8|2317.8|2322|2316|14
1618991100000|2021-04-21 07:45:00|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2322.3|2316.3|11
1618991400000|2021-04-21 07:50:00|2323.8|2317.8|2326|2320|2326|2320|2323.8|2317.8|14
1618991700000|2021-04-21 07:55:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325|2319|11
1618992000000|2021-04-21 08:00:00|2325.5|2319.5|2326.5|2320.5|2326.5|2320.5|2324.8|2318.8|22
1618992300000|2021-04-21 08:05:00|2326.8|2320.8|2324|2318|2326.8|2320.8|2324|2318|15
1618992600000|2021-04-21 08:10:00|2323.8|2317.8|2324.3|2318.3|2324.5|2318.5|2323|2317|22
1618992900000|2021-04-21 08:15:00|2324.5|2318.5|2325.8|2319.8|2326.3|2320.3|2324.5|2318.5|10
1618993200000|2021-04-21 08:20:00|2325.5|2319.5|2325.5|2319.5|2325.8|2319.8|2324.8|2318.8|15
1618993500000|2021-04-21 08:25:00|2325.3|2319.3|2329.5|2323.5|2329.5|2323.5|2325.3|2319.3|43
1618993800000|2021-04-21 08:30:00|2329.8|2323.8|2328.8|2322.8|2331|2325|2328.8|2322.8|25
1618994100000|2021-04-21 08:35:00|2328.5|2322.5|2329.3|2323.3|2330.8|2324.8|2328|2322|25
1618994400000|2021-04-21 08:40:00|2329|2323|2328.3|2322.3|2330.3|2324.3|2327.5|2321.5|23
1618994700000|2021-04-21 08:45:00|2328|2322|2327.5|2321.5|2328.3|2322.3|2327.3|2321.3|19
1618995000000|2021-04-21 08:50:00|2327.8|2321.8|2328.8|2322.8|2329|2323|2327.8|2321.8|15
1618995300000|2021-04-21 08:55:00|2329|2323|2330.8|2324.8|2330.8|2324.8|2329|2323|15
1618995600000|2021-04-21 09:00:00|2330.5|2324.5|2332.3|2326.3|2332.3|2326.3|2330.5|2324.5|15
1618995900000|2021-04-21 09:05:00|2332.5|2326.5|2333.3|2327.3|2334|2328|2332.5|2326.5|9
1618996200000|2021-04-21 09:10:00|2333.5|2327.5|2333.5|2327.5|2334.3|2328.3|2332.5|2326.5|23
1618996500000|2021-04-21 09:15:00|2333.3|2327.3|2333.3|2327.3|2333.8|2327.8|2333.3|2327.3|4
1618996800000|2021-04-21 09:20:00|2333.8|2327.8|2333.3|2327.3|2333.8|2327.8|2333.3|2327.3|2
1618997100000|2021-04-21 09:25:00|2333.5|2327.5|2333|2327|2333.8|2327.8|2333|2327|16
1618997400000|2021-04-21 09:30:00|2332.8|2326.8|2332|2326|2333.3|2327.3|2331|2325|22
1618997700000|2021-04-21 09:35:00|2332.3|2326.3|2329.5|2323.5|2332.3|2326.3|2329.5|2323.5|37
1618998000000|2021-04-21 09:40:00|2329.3|2323.3|2331|2325|2331|2325|2328.3|2322.3|26
1618998300000|2021-04-21 09:45:00|2330.8|2324.8|2330.3|2324.3|2331.5|2325.5|2330|2324|11
1618998600000|2021-04-21 09:50:00|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330|2324|12
1618998900000|2021-04-21 09:55:00|2330.5|2324.5|2332.8|2326.8|2333|2327|2330.3|2324.3|16
1618999200000|2021-04-21 10:00:00|2333|2327|2329.8|2323.8|2333|2327|2329.8|2323.8|9
1618999500000|2021-04-21 10:05:00|2330.3|2324.3|2330|2324|2330.8|2324.8|2330|2324|11
1618999800000|2021-04-21 10:10:00|2330.3|2324.3|2330.8|2324.8|2331.5|2325.5|2330.3|2324.3|16
1619000100000|2021-04-21 10:15:00|2331|2325|2330.5|2324.5|2332|2326|2330.3|2324.3|30
1619000400000|2021-04-21 10:20:00|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2329.8|2323.8|28
1619000700000|2021-04-21 10:25:00|2330.8|2324.8|2330.8|2324.8|2332|2326|2330.5|2324.5|25
1619001000000|2021-04-21 10:30:00|2331|2325|2328.8|2322.8|2331|2325|2328.8|2322.8|24
1619001300000|2021-04-21 10:35:00|2328.5|2322.5|2329.3|2323.3|2329.8|2323.8|2328.3|2322.3|17
1619001600000|2021-04-21 10:40:00|2329|2323|2329.5|2323.5|2329.8|2323.8|2329|2323|20
1619001900000|2021-04-21 10:45:00|2329.8|2323.8|2333.3|2327.3|2333.5|2327.5|2329.5|2323.5|28
1619002200000|2021-04-21 10:50:00|2333.5|2327.5|2334|2328|2334.5|2328.5|2333|2327|29
1619002500000|2021-04-21 10:55:00|2334.3|2328.3|2335.3|2329.3|2335.8|2329.8|2334.3|2328.3|19
1619002800000|2021-04-21 11:00:00|2335.5|2329.5|2335.3|2329.3|2335.8|2329.8|2335.3|2329.3|10
1619003100000|2021-04-21 11:05:00|2335|2329|2335.5|2329.5|2335.8|2329.8|2335|2329|8
1619003400000|2021-04-21 11:10:00|2336|2330|2336.3|2330.3|2336.8|2330.8|2336|2330|16
1619003700000|2021-04-21 11:15:00|2336.8|2330.8|2336.8|2330.8|2337|2331|2336.8|2330.8|9
1619004000000|2021-04-21 11:20:00|2337|2331|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|7
1619004300000|2021-04-21 11:25:00|2335.8|2329.8|2336.5|2330.5|2336.5|2330.5|2334.3|2328.3|28
1619004600000|2021-04-21 11:30:00|2337|2331|2336.3|2330.3|2337.3|2331.3|2336.3|2330.3|10
1619004900000|2021-04-21 11:35:00|2336.5|2330.5|2338|2332|2339|2333|2336.5|2330.5|28
1619005200000|2021-04-21 11:40:00|2338.3|2332.3|2337.8|2331.8|2339.5|2333.5|2337.8|2331.8|21
1619005500000|2021-04-21 11:45:00|2337.5|2331.5|2338.3|2332.3|2339.3|2333.3|2336.5|2330.5|27
1619005800000|2021-04-21 11:50:00|2337.8|2331.8|2338.8|2332.8|2338.8|2332.8|2337.3|2331.3|31
1619006100000|2021-04-21 11:55:00|2339|2333|2342|2336|2342.5|2336.5|2337.5|2331.5|91
1619006400000|2021-04-21 12:00:00|2342.3|2336.3|2341.3|2335.3|2343.3|2337.3|2340.8|2334.8|74
1619006700000|2021-04-21 12:05:00|2341|2335|2342.8|2336.8|2343.8|2337.8|2341|2335|36
1619007000000|2021-04-21 12:10:00|2342.5|2336.5|2341.5|2335.5|2342.8|2336.8|2341.5|2335.5|28
1619007300000|2021-04-21 12:15:00|2341.8|2335.8|2341.8|2335.8|2342|2336|2340.8|2334.8|24
1619007600000|2021-04-21 12:20:00|2342|2336|2341.5|2335.5|2342.5|2336.5|2341.3|2335.3|26
1619007900000|2021-04-21 12:25:00|2341.8|2335.8|2338.5|2332.5|2341.8|2335.8|2338.3|2332.3|29
1619008200000|2021-04-21 12:30:00|2338.8|2332.8|2338.8|2332.8|2339.5|2333.5|2336.8|2330.8|47
1619008500000|2021-04-21 12:35:00|2338.5|2332.5|2336|2330|2338.8|2332.8|2336|2330|51
1619008800000|2021-04-21 12:40:00|2336.3|2330.3|2338|2332|2338.3|2332.3|2335.5|2329.5|44
1619009100000|2021-04-21 12:45:00|2337.8|2331.8|2338.3|2332.3|2338.3|2332.3|2336.8|2330.8|34
1619009400000|2021-04-21 12:50:00|2338|2332|2338.3|2332.3|2338.3|2332.3|2338|2332|4
1619009700000|2021-04-21 12:55:00|2338|2332|2339.5|2333.5|2339.8|2333.8|2338|2332|26
1619010000000|2021-04-21 13:00:00|2338.5|2332.5|2338.5|2332.5|2341.5|2335.5|2337.8|2331.8|114
1619010300000|2021-04-21 13:05:00|2338.3|2332.3|2338.8|2332.8|2340.5|2334.5|2338.3|2332.3|59
1619010600000|2021-04-21 13:10:00|2339|2333|2340|2334|2340.5|2334.5|2337.5|2331.5|49
1619010900000|2021-04-21 13:15:00|2339.8|2333.8|2338.3|2332.3|2340.3|2334.3|2338.3|2332.3|93
1619011200000|2021-04-21 13:20:00|2338.5|2332.5|2338.8|2332.8|2340.3|2334.3|2337.8|2331.8|54
1619011500000|2021-04-21 13:25:00|2339|2333|2337.8|2331.8|2340.3|2334.3|2337.8|2331.8|46
1619011800000|2021-04-21 13:30:00|2337.5|2331.5|2337.8|2331.8|2338.5|2332.5|2336|2330|66
1619012100000|2021-04-21 13:35:00|2338|2332|2337.3|2331.3|2338.8|2332.8|2336.5|2330.5|61
1619012400000|2021-04-21 13:40:00|2337.5|2331.5|2341.3|2335.3|2341.8|2335.8|2337|2331|84
1619012700000|2021-04-21 13:45:00|2341.8|2335.8|2345|2339|2345.8|2339.8|2341.3|2335.3|68
1619013000000|2021-04-21 13:50:00|2344.8|2338.8|2343.8|2337.8|2346|2340|2343.8|2337.8|69
1619013300000|2021-04-21 13:55:00|2344|2338|2346.5|2340.5|2346.8|2340.8|2344|2338|52
1619013600000|2021-04-21 14:00:00|2347.5|2341.5|2348.5|2342.5|2350.8|2344.8|2347.3|2341.3|96
1619013900000|2021-04-21 14:05:00|2348.8|2342.8|2356.3|2350.3|2357.5|2351.5|2348.8|2342.8|77
1619014200000|2021-04-21 14:10:00|2356.5|2350.5|2356.8|2350.8|2359.8|2353.8|2355.8|2349.8|79
1619014500000|2021-04-21 14:15:00|2356.5|2350.5|2356|2350|2356.5|2350.5|2352.5|2346.5|91
1619014800000|2021-04-21 14:20:00|2356.3|2350.3|2358.8|2352.8|2359.8|2353.8|2356.3|2350.3|66
1619015100000|2021-04-21 14:25:00|2359.5|2353.5|2360.5|2354.5|2361|2355|2359|2353|55
1619015400000|2021-04-21 14:30:00|2360.8|2354.8|2367.5|2361.5|2370.5|2364.5|2360.8|2354.8|92
1619015700000|2021-04-21 14:35:00|2367.3|2361.3|2364.5|2358.5|2367.5|2361.5|2363.8|2357.8|59
1619016000000|2021-04-21 14:40:00|2364.8|2358.8|2366|2360|2366.5|2360.5|2361.3|2355.3|69
1619016300000|2021-04-21 14:45:00|2366.3|2360.3|2367.3|2361.3|2368|2362|2365.5|2359.5|54
1619016600000|2021-04-21 14:50:00|2367.5|2361.5|2368.3|2362.3|2369.8|2363.8|2367.5|2361.5|80
1619016900000|2021-04-21 14:55:00|2368|2362|2366.5|2360.5|2368.5|2362.5|2364.5|2358.5|99
1619017200000|2021-04-21 15:00:00|2366.8|2360.8|2366.3|2360.3|2367.3|2361.3|2365.8|2359.8|40
1619017500000|2021-04-21 15:05:00|2366.5|2360.5|2365.5|2359.5|2367.3|2361.3|2365.3|2359.3|17
1619017800000|2021-04-21 15:10:00|2365.8|2359.8|2361|2355|2366.3|2360.3|2360.5|2354.5|54
1619018100000|2021-04-21 15:15:00|2360.8|2354.8|2362.3|2356.3|2363|2357|2360.5|2354.5|28
1619018400000|2021-04-21 15:20:00|2362|2356|2359.8|2353.8|2362.8|2356.8|2359.8|2353.8|27
1619018700000|2021-04-21 15:25:00|2360|2354|2363|2357|2363|2357|2360|2354|20
1619019000000|2021-04-21 15:30:00|2363.3|2357.3|2369.3|2363.3|2369.3|2363.3|2361.3|2355.3|116
1619019300000|2021-04-21 15:35:00|2368.8|2362.8|2368.5|2362.5|2370|2364|2368.3|2362.3|31
1619019600000|2021-04-21 15:40:00|2368.8|2362.8|2367.8|2361.8|2369|2363|2367.8|2361.8|39
1619019900000|2021-04-21 15:45:00|2367.5|2361.5|2369.5|2363.5|2369.5|2363.5|2367|2361|17
1619020200000|2021-04-21 15:50:00|2369.3|2363.3|2370|2364|2370|2364|2369.3|2363.3|8
1619020500000|2021-04-21 15:55:00|2370.5|2364.5|2371.5|2365.5|2371.8|2365.8|2369.5|2363.5|27
1619020800000|2021-04-21 16:00:00|2371.8|2365.8|2369.5|2363.5|2372.5|2366.5|2369.5|2363.5|16
1619021100000|2021-04-21 16:05:00|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|6
1619021400000|2021-04-21 16:10:00|2369.8|2363.8|2369.3|2363.3|2370.3|2364.3|2369.3|2363.3|8
1619021700000|2021-04-21 16:15:00|2368.8|2362.8|2368.5|2362.5|2369.3|2363.3|2368.5|2362.5|5
1619022000000|2021-04-21 16:20:00|2368.8|2362.8|2368.3|2362.3|2369|2363|2368|2362|12
1619022300000|2021-04-21 16:25:00|2368|2362|2368.3|2362.3|2368.5|2362.5|2367.3|2361.3|21
1619022600000|2021-04-21 16:30:00|2369|2363|2368|2362|2369|2363|2367.8|2361.8|12
1619022900000|2021-04-21 16:35:00|2367.5|2361.5|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|10
1619023200000|2021-04-21 16:40:00|2367|2361|2367.5|2361.5|2367.8|2361.8|2366.8|2360.8|19
1619023500000|2021-04-21 16:45:00|2367|2361|2368|2362|2368.3|2362.3|2367|2361|13
1619023800000|2021-04-21 16:50:00|2367.8|2361.8|2365.8|2359.8|2368|2362|2365.8|2359.8|14
1619024100000|2021-04-21 16:55:00|2365|2359|2365.1|2359.1|2365.4|2359.4|2364.6|2358.6|7
1619049600000|2021-04-22 00:00:00|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|2366.4|2360.4|1
1619049900000|2021-04-22 00:05:00|2366.3|2360.3|2364.1|2358.1|2366.3|2360.3|2363|2357|21
1619050200000|2021-04-22 00:10:00|2364.5|2358.5|2364.4|2358.4|2364.8|2358.8|2364.1|2358.1|10
1619050500000|2021-04-22 00:15:00|2364.5|2358.5|2364.4|2358.4|2364.8|2358.8|2364.4|2358.4|6
1619050800000|2021-04-22 00:20:00|2364.5|2358.5|2364.1|2358.1|2365.5|2359.5|2364.1|2358.1|13
1619051100000|2021-04-22 00:25:00|2364.4|2358.4|2364.5|2358.5|2364.5|2358.5|2363.6|2357.6|15
1619051400000|2021-04-22 00:30:00|2364.6|2358.6|2365.5|2359.5|2365.5|2359.5|2364.6|2358.6|4
1619051700000|2021-04-22 00:35:00|2365.8|2359.8|2366.5|2360.5|2366.8|2360.8|2365.6|2359.6|7
1619052000000|2021-04-22 00:40:00|2366|2360|2365.6|2359.6|2366|2360|2364.6|2358.6|11
1619052300000|2021-04-22 00:45:00|2365.9|2359.9|2366.6|2360.6|2366.6|2360.6|2365.9|2359.9|10
1619052600000|2021-04-22 00:50:00|2366.8|2360.8|2368.6|2362.6|2368.6|2362.6|2366.8|2360.8|11
1619052900000|2021-04-22 00:55:00|2368.4|2362.4|2368.6|2362.6|2368.6|2362.6|2368.4|2362.4|2
1619053200000|2021-04-22 01:00:00|2368.1|2362.1|2363.8|2357.8|2368.1|2362.1|2363.8|2357.8|33
1619053500000|2021-04-22 01:05:00|2364|2358|2362.6|2356.6|2366.4|2360.4|2361.5|2355.5|73
1619053800000|2021-04-22 01:10:00|2362.8|2356.8|2365.8|2359.8|2366.1|2360.1|2362.6|2356.6|29
1619054100000|2021-04-22 01:15:00|2365.9|2359.9|2363.5|2357.5|2365.9|2359.9|2363.3|2357.3|25
1619054400000|2021-04-22 01:20:00|2363.4|2357.4|2362.9|2356.9|2363.4|2357.4|2361.9|2355.9|26
1619054700000|2021-04-22 01:25:00|2363.1|2357.1|2365|2359|2365|2359|2362.9|2356.9|17
1619055000000|2021-04-22 01:30:00|2364.8|2358.8|2368.3|2362.3|2368.5|2362.5|2364.4|2358.4|26
1619055300000|2021-04-22 01:35:00|2368.1|2362.1|2366.5|2360.5|2368.1|2362.1|2365.9|2359.9|29
1619055600000|2021-04-22 01:40:00|2366.3|2360.3|2368.1|2362.1|2368.1|2362.1|2366|2360|14
1619055900000|2021-04-22 01:45:00|2368|2362|2368.5|2362.5|2368.8|2362.8|2367.5|2361.5|19
1619056200000|2021-04-22 01:50:00|2368.3|2362.3|2363.3|2357.3|2368.3|2362.3|2362.9|2356.9|53
1619056500000|2021-04-22 01:55:00|2363|2357|2363.9|2357.9|2364.1|2358.1|2362.8|2356.8|15
1619056800000|2021-04-22 02:00:00|2363.6|2357.6|2362.6|2356.6|2363.9|2357.9|2362|2356|24
1619057100000|2021-04-22 02:05:00|2362.4|2356.4|2362.9|2356.9|2364.1|2358.1|2362.3|2356.3|34
1619057400000|2021-04-22 02:10:00|2362.6|2356.6|2362|2356|2362.6|2356.6|2362|2356|26
1619057700000|2021-04-22 02:15:00|2362.1|2356.1|2361.5|2355.5|2362.4|2356.4|2361.5|2355.5|9
1619058000000|2021-04-22 02:20:00|2361.8|2355.8|2361.6|2355.6|2361.8|2355.8|2361.6|2355.6|2
1619058300000|2021-04-22 02:25:00|2361.8|2355.8|2361.6|2355.6|2361.8|2355.8|2361.4|2355.4|4
1619058600000|2021-04-22 02:30:00|2361.9|2355.9|2361.5|2355.5|2362.6|2356.6|2361.5|2355.5|34
1619058900000|2021-04-22 02:35:00|2361.6|2355.6|2361.6|2355.6|2362.1|2356.1|2360.5|2354.5|21
1619059200000|2021-04-22 02:40:00|2361.9|2355.9|2361.6|2355.6|2361.9|2355.9|2361.6|2355.6|6
1619059500000|2021-04-22 02:45:00|2361.9|2355.9|2361.5|2355.5|2362.1|2356.1|2361.5|2355.5|13
1619059800000|2021-04-22 02:50:00|2361.4|2355.4|2361.1|2355.1|2361.4|2355.4|2361.1|2355.1|6
1619060100000|2021-04-22 02:55:00|2360.9|2354.9|2360.9|2354.9|2360.9|2354.9|2359.8|2353.8|12
1619060400000|2021-04-22 03:00:00|2361.3|2355.3|2362.6|2356.6|2362.8|2356.8|2361.3|2355.3|9
1619060700000|2021-04-22 03:05:00|2362.4|2356.4|2364.1|2358.1|2364.4|2358.4|2361.8|2355.8|25
1619061000000|2021-04-22 03:10:00|2364.4|2358.4|2364.6|2358.6|2365.4|2359.4|2364.4|2358.4|16
1619061300000|2021-04-22 03:15:00|2364.9|2358.9|2363.3|2357.3|2364.9|2358.9|2362.8|2356.8|18
1619061600000|2021-04-22 03:20:00|2362.8|2356.8|2363|2357|2363|2357|2362.3|2356.3|15
1619061900000|2021-04-22 03:25:00|2362.8|2356.8|2363.5|2357.5|2363.8|2357.8|2362.3|2356.3|32
1619062200000|2021-04-22 03:30:00|2363.6|2357.6|2363.6|2357.6|2363.8|2357.8|2363.5|2357.5|4
1619062500000|2021-04-22 03:35:00|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1619062800000|2021-04-22 03:40:00|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.4|2357.4|3
1619063100000|2021-04-22 03:45:00|2363.1|2357.1|2363.5|2357.5|2363.5|2357.5|2362.4|2356.4|9
1619063400000|2021-04-22 03:50:00|2363.8|2357.8|2363.4|2357.4|2363.8|2357.8|2363.4|2357.4|4
1619063700000|2021-04-22 03:55:00|2363.1|2357.1|2361.8|2355.8|2363.1|2357.1|2361.8|2355.8|4
1619064300000|2021-04-22 04:05:00|2361.3|2355.3|2360|2354|2361.3|2355.3|2359.9|2353.9|5
1619064600000|2021-04-22 04:10:00|2360.1|2354.1|2360.1|2354.1|2360.3|2354.3|2360.1|2354.1|3
1619064900000|2021-04-22 04:15:00|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|2359.9|2353.9|1
1619065500000|2021-04-22 04:25:00|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|2359.6|2353.6|1
1619065800000|2021-04-22 04:30:00|2359.9|2353.9|2359.6|2353.6|2359.9|2353.9|2359.6|2353.6|2
1619066100000|2021-04-22 04:35:00|2358.8|2352.8|2359|2353|2359|2353|2358.8|2352.8|2
1619066700000|2021-04-22 04:45:00|2358.8|2352.8|2359.6|2353.6|2359.8|2353.8|2358.8|2352.8|4
1619067000000|2021-04-22 04:50:00|2359.8|2353.8|2359.8|2353.8|2360|2354|2359.8|2353.8|4
1619067300000|2021-04-22 04:55:00|2359.6|2353.6|2360.4|2354.4|2360.4|2354.4|2359.6|2353.6|5
1619067600000|2021-04-22 05:00:00|2360.3|2354.3|2359.9|2353.9|2360.3|2354.3|2359.9|2353.9|3
1619067900000|2021-04-22 05:05:00|2360|2354|2360.4|2354.4|2360.4|2354.4|2360|2354|3
1619068200000|2021-04-22 05:10:00|2361.1|2355.1|2361.9|2355.9|2361.9|2355.9|2360.8|2354.8|7
1619068500000|2021-04-22 05:15:00|2362.3|2356.3|2362.4|2356.4|2362.4|2356.4|2362.3|2356.3|2
1619069100000|2021-04-22 05:25:00|2362.5|2356.5|2362.6|2356.6|2363.3|2357.3|2362.5|2356.5|12
1619069400000|2021-04-22 05:30:00|2362.8|2356.8|2363.3|2357.3|2363.3|2357.3|2360.9|2354.9|30
1619069700000|2021-04-22 05:35:00|2363|2357|2365.8|2359.8|2365.8|2359.8|2362.9|2356.9|24
1619070000000|2021-04-22 05:40:00|2365.6|2359.6|2363.3|2357.3|2365.6|2359.6|2363.3|2357.3|27
1619070300000|2021-04-22 05:45:00|2363.1|2357.1|2362.3|2356.3|2363.3|2357.3|2360.6|2354.6|52
1619070600000|2021-04-22 05:50:00|2362|2356|2363.8|2357.8|2364|2358|2361.9|2355.9|45
1619070900000|2021-04-22 05:55:00|2363.6|2357.6|2363.6|2357.6|2363.6|2357.6|2363.4|2357.4|8
1619071200000|2021-04-22 06:00:00|2363.4|2357.4|2363|2357|2364.1|2358.1|2362.9|2356.9|29
1619071500000|2021-04-22 06:05:00|2362.9|2356.9|2357.5|2351.5|2363|2357|2355.8|2349.8|119
1619071800000|2021-04-22 06:10:00|2357.8|2351.8|2355.5|2349.5|2359|2353|2355.5|2349.5|75
1619072100000|2021-04-22 06:15:00|2356.4|2350.4|2351.5|2345.5|2356.4|2350.4|2349.9|2343.9|206
1619072400000|2021-04-22 06:20:00|2351.3|2345.3|2352.4|2346.4|2354.8|2348.8|2349.8|2343.8|124
1619072700000|2021-04-22 06:25:00|2352.1|2346.1|2354.8|2348.8|2355.6|2349.6|2350.6|2344.6|71
1619073000000|2021-04-22 06:30:00|2354.5|2348.5|2357.9|2351.9|2359.1|2353.1|2354.5|2348.5|57
1619073300000|2021-04-22 06:35:00|2358|2352|2359.8|2353.8|2360.3|2354.3|2358|2352|49
1619073600000|2021-04-22 06:40:00|2360|2354|2362|2356|2362.6|2356.6|2359|2353|44
1619073900000|2021-04-22 06:45:00|2362.1|2356.1|2361|2355|2362.6|2356.6|2360.8|2354.8|50
1619074200000|2021-04-22 06:50:00|2360.8|2354.8|2359.6|2353.6|2361|2355|2359.6|2353.6|26
1619074500000|2021-04-22 06:55:00|2359.4|2353.4|2358.8|2352.8|2359.5|2353.5|2358|2352|23
1619074800000|2021-04-22 07:00:00|2359|2353|2360.5|2354.5|2360.5|2354.5|2356.5|2350.5|38
1619075100000|2021-04-22 07:05:00|2360.8|2354.8|2359.8|2353.8|2362|2356|2359.8|2353.8|24
1619075400000|2021-04-22 07:10:00|2359.5|2353.5|2361.5|2355.5|2362.5|2356.5|2358|2352|32
1619075700000|2021-04-22 07:15:00|2361.8|2355.8|2362.5|2356.5|2362.5|2356.5|2360.5|2354.5|31
1619076000000|2021-04-22 07:20:00|2362.8|2356.8|2364|2358|2365.8|2359.8|2362|2356|41
1619076300000|2021-04-22 07:25:00|2363.3|2357.3|2362|2356|2363.3|2357.3|2361.8|2355.8|27
1619076600000|2021-04-22 07:30:00|2362.3|2356.3|2361.3|2355.3|2363.5|2357.5|2360.5|2354.5|26
1619076900000|2021-04-22 07:35:00|2361|2355|2360.8|2354.8|2361.5|2355.5|2360.5|2354.5|12
1619077200000|2021-04-22 07:40:00|2361|2355|2360.5|2354.5|2361|2355|2360.5|2354.5|5
1619077500000|2021-04-22 07:45:00|2360.3|2354.3|2357.5|2351.5|2360.8|2354.8|2357.3|2351.3|13
1619077800000|2021-04-22 07:50:00|2358|2352|2357.3|2351.3|2358|2352|2356.5|2350.5|10
1619078100000|2021-04-22 07:55:00|2357|2351|2355.8|2349.8|2357.3|2351.3|2355.8|2349.8|13
1619078400000|2021-04-22 08:00:00|2355.5|2349.5|2355.8|2349.8|2356.5|2350.5|2354.5|2348.5|26
1619078700000|2021-04-22 08:05:00|2355.5|2349.5|2356.3|2350.3|2356.8|2350.8|2355.3|2349.3|9
1619079000000|2021-04-22 08:10:00|2356.8|2350.8|2355.3|2349.3|2356.8|2350.8|2354.5|2348.5|15
1619079300000|2021-04-22 08:15:00|2355|2349|2355.3|2349.3|2355.3|2349.3|2354.3|2348.3|8
1619079600000|2021-04-22 08:20:00|2354.8|2348.8|2355|2349|2355.3|2349.3|2354.5|2348.5|21
1619079900000|2021-04-22 08:25:00|2354.8|2348.8|2355.3|2349.3|2355.3|2349.3|2354.8|2348.8|20
1619080200000|2021-04-22 08:30:00|2355|2349|2355|2349|2356.3|2350.3|2354.3|2348.3|22
1619080500000|2021-04-22 08:35:00|2354.8|2348.8|2354.8|2348.8|2355|2349|2354.5|2348.5|4
1619080800000|2021-04-22 08:40:00|2355.3|2349.3|2354.8|2348.8|2355.3|2349.3|2354.3|2348.3|9
1619081100000|2021-04-22 08:45:00|2354.5|2348.5|2355.5|2349.5|2355.5|2349.5|2354.5|2348.5|6
1619081400000|2021-04-22 08:50:00|2355.3|2349.3|2355.3|2349.3|2356.3|2350.3|2355|2349|12
1619081700000|2021-04-22 08:55:00|2355.5|2349.5|2354.8|2348.8|2355.8|2349.8|2354.8|2348.8|10
1619082000000|2021-04-22 09:00:00|2354|2348|2354.3|2348.3|2354.8|2348.8|2353.8|2347.8|10
1619082300000|2021-04-22 09:05:00|2353.5|2347.5|2353.8|2347.8|2353.8|2347.8|2351.5|2345.5|18
1619082600000|2021-04-22 09:10:00|2354|2348|2358.5|2352.5|2358.5|2352.5|2354|2348|20
1619082900000|2021-04-22 09:15:00|2357.8|2351.8|2357|2351|2358.8|2352.8|2356|2350|24
1619083200000|2021-04-22 09:20:00|2357.3|2351.3|2357|2351|2357.5|2351.5|2356.3|2350.3|13
1619083500000|2021-04-22 09:25:00|2357.3|2351.3|2357.8|2351.8|2359.3|2353.3|2357.3|2351.3|18
1619083800000|2021-04-22 09:30:00|2357.3|2351.3|2356.3|2350.3|2357.3|2351.3|2355|2349|14
1619084100000|2021-04-22 09:35:00|2356.8|2350.8|2355.3|2349.3|2356.8|2350.8|2355.3|2349.3|7
1619084400000|2021-04-22 09:40:00|2355|2349|2356.3|2350.3|2357.5|2351.5|2355|2349|17
1619084700000|2021-04-22 09:45:00|2356.5|2350.5|2357.3|2351.3|2358.5|2352.5|2356.5|2350.5|15
1619085000000|2021-04-22 09:50:00|2357.5|2351.5|2357.5|2351.5|2357.8|2351.8|2357.3|2351.3|7
1619085300000|2021-04-22 09:55:00|2357.3|2351.3|2359|2353|2359.3|2353.3|2357.3|2351.3|8
1619085600000|2021-04-22 10:00:00|2359.3|2353.3|2363.8|2357.8|2364.5|2358.5|2359|2353|40
1619085900000|2021-04-22 10:05:00|2364|2358|2364.8|2358.8|2365.3|2359.3|2363.8|2357.8|22
1619086200000|2021-04-22 10:10:00|2364.5|2358.5|2368.3|2362.3|2369.8|2363.8|2364.5|2358.5|41
1619086500000|2021-04-22 10:15:00|2367.8|2361.8|2369|2363|2369.8|2363.8|2367|2361|23
1619086800000|2021-04-22 10:20:00|2369.3|2363.3|2367.3|2361.3|2369.3|2363.3|2366.5|2360.5|21
1619087100000|2021-04-22 10:25:00|2367|2361|2366.3|2360.3|2367.3|2361.3|2366.3|2360.3|4
1619087400000|2021-04-22 10:30:00|2365.8|2359.8|2367.3|2361.3|2367.5|2361.5|2365.5|2359.5|29
1619087700000|2021-04-22 10:35:00|2367.5|2361.5|2367.8|2361.8|2368.3|2362.3|2367.3|2361.3|19
1619088000000|2021-04-22 10:40:00|2367.5|2361.5|2366.3|2360.3|2367.5|2361.5|2365.5|2359.5|18
1619088300000|2021-04-22 10:45:00|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2365.3|2359.3|23
1619088600000|2021-04-22 10:50:00|2366.3|2360.3|2366.8|2360.8|2367.8|2361.8|2365.8|2359.8|11
1619088900000|2021-04-22 10:55:00|2367|2361|2367.3|2361.3|2367.3|2361.3|2365.8|2359.8|16
1619089200000|2021-04-22 11:00:00|2366.8|2360.8|2367.3|2361.3|2367.3|2361.3|2366.3|2360.3|26
1619089500000|2021-04-22 11:05:00|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367|2361|12
1619089800000|2021-04-22 11:10:00|2369.5|2363.5|2370.5|2364.5|2370.8|2364.8|2369.5|2363.5|34
1619090100000|2021-04-22 11:15:00|2371|2365|2372|2366|2372.5|2366.5|2370.3|2364.3|30
1619090400000|2021-04-22 11:20:00|2372.3|2366.3|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|15
1619090700000|2021-04-22 11:25:00|2371.5|2365.5|2373.5|2367.5|2375.3|2369.3|2370.8|2364.8|36
1619091000000|2021-04-22 11:30:00|2373.8|2367.8|2373.8|2367.8|2375.3|2369.3|2373.5|2367.5|41
1619091300000|2021-04-22 11:35:00|2374|2368|2373.3|2367.3|2374.3|2368.3|2373.3|2367.3|18
1619091600000|2021-04-22 11:40:00|2373|2367|2374|2368|2374.5|2368.5|2371|2365|28
1619091900000|2021-04-22 11:45:00|2374.3|2368.3|2375.5|2369.5|2376.3|2370.3|2373.3|2367.3|39
1619092200000|2021-04-22 11:50:00|2375.8|2369.8|2372.5|2366.5|2375.8|2369.8|2372.5|2366.5|31
1619092500000|2021-04-22 11:55:00|2372.3|2366.3|2371.3|2365.3|2374.8|2368.8|2368.5|2362.5|65
1619092800000|2021-04-22 12:00:00|2371.5|2365.5|2372.3|2366.3|2373.8|2367.8|2371.3|2365.3|51
1619093100000|2021-04-22 12:05:00|2372.8|2366.8|2374|2368|2374.3|2368.3|2372.8|2366.8|13
1619093400000|2021-04-22 12:10:00|2374.3|2368.3|2371.8|2365.8|2374.5|2368.5|2371.3|2365.3|34
1619093700000|2021-04-22 12:15:00|2371.5|2365.5|2370.8|2364.8|2371.5|2365.5|2370|2364|32
1619094000000|2021-04-22 12:20:00|2370.5|2364.5|2370.3|2364.3|2371|2365|2369.5|2363.5|23
1619094300000|2021-04-22 12:25:00|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2367.5|2361.5|46
1619094600000|2021-04-22 12:30:00|2369.5|2363.5|2371|2365|2371|2365|2368.5|2362.5|48
1619094900000|2021-04-22 12:35:00|2371.8|2365.8|2371.3|2365.3|2372|2366|2370.3|2364.3|32
1619095200000|2021-04-22 12:40:00|2371|2365|2373.8|2367.8|2374|2368|2371|2365|28
1619095500000|2021-04-22 12:45:00|2373.3|2367.3|2371.8|2365.8|2373.3|2367.3|2371.3|2365.3|16
1619095800000|2021-04-22 12:50:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|23
1619096100000|2021-04-22 12:55:00|2372|2366|2371.8|2365.8|2372|2366|2371.3|2365.3|33
1619096400000|2021-04-22 13:00:00|2371.3|2365.3|2375.3|2369.3|2375.3|2369.3|2370.8|2364.8|85
1619096700000|2021-04-22 13:05:00|2375.5|2369.5|2373.8|2367.8|2376.3|2370.3|2373.8|2367.8|48
1619097000000|2021-04-22 13:10:00|2374|2368|2371.5|2365.5|2375.3|2369.3|2371|2365|63
1619097300000|2021-04-22 13:15:00|2371.3|2365.3|2372.5|2366.5|2373.3|2367.3|2371|2365|44
1619097600000|2021-04-22 13:20:00|2372|2366|2371|2365|2372.3|2366.3|2370|2364|49
1619097900000|2021-04-22 13:25:00|2371.3|2365.3|2372.3|2366.3|2372.5|2366.5|2371.3|2365.3|35
1619098200000|2021-04-22 13:30:00|2372|2366|2370.8|2364.8|2372|2366|2368.8|2362.8|71
1619098500000|2021-04-22 13:35:00|2371|2365|2371.8|2365.8|2371.8|2365.8|2369.5|2363.5|51
1619098800000|2021-04-22 13:40:00|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371|2365|21
1619099100000|2021-04-22 13:45:00|2372|2366|2373.5|2367.5|2373.8|2367.8|2371.8|2365.8|38
1619099400000|2021-04-22 13:50:00|2373.8|2367.8|2373.3|2367.3|2374|2368|2371.3|2365.3|39
1619099700000|2021-04-22 13:55:00|2372.8|2366.8|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|16
1619100000000|2021-04-22 14:00:00|2371.5|2365.5|2368.5|2362.5|2372|2366|2368.5|2362.5|61
1619100300000|2021-04-22 14:05:00|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2367.3|2361.3|62
1619100600000|2021-04-22 14:10:00|2369.5|2363.5|2370|2364|2370.5|2364.5|2369|2363|49
1619100900000|2021-04-22 14:15:00|2370.3|2364.3|2370|2364|2370.8|2364.8|2368.8|2362.8|61
1619101200000|2021-04-22 14:20:00|2369.8|2363.8|2372.3|2366.3|2373|2367|2369.5|2363.5|43
1619101500000|2021-04-22 14:25:00|2372.5|2366.5|2370.5|2364.5|2373|2367|2370.5|2364.5|38
1619101800000|2021-04-22 14:30:00|2370.3|2364.3|2369.5|2363.5|2371.8|2365.8|2367.5|2361.5|59
1619102100000|2021-04-22 14:35:00|2368.8|2362.8|2371.3|2365.3|2371.8|2365.8|2368.8|2362.8|18
1619102400000|2021-04-22 14:40:00|2371.5|2365.5|2371.8|2365.8|2372.5|2366.5|2370.8|2364.8|36
1619102700000|2021-04-22 14:45:00|2372|2366|2373.3|2367.3|2373.8|2367.8|2371.8|2365.8|55
1619103000000|2021-04-22 14:50:00|2373|2367|2375.8|2369.8|2375.8|2369.8|2372.8|2366.8|40
1619103300000|2021-04-22 14:55:00|2375.5|2369.5|2375.3|2369.3|2377.3|2371.3|2375|2369|52
1619103600000|2021-04-22 15:00:00|2375|2369|2375.5|2369.5|2376.8|2370.8|2374.3|2368.3|44
1619103900000|2021-04-22 15:05:00|2375.3|2369.3|2376.5|2370.5|2377.3|2371.3|2374.8|2368.8|60
1619104200000|2021-04-22 15:10:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2373.8|2367.8|38
1619104500000|2021-04-22 15:15:00|2375.8|2369.8|2374.8|2368.8|2375.8|2369.8|2372.8|2366.8|32
1619104800000|2021-04-22 15:20:00|2374.5|2368.5|2373|2367|2376.3|2370.3|2373|2367|54
1619105100000|2021-04-22 15:25:00|2372.8|2366.8|2369|2363|2373.8|2367.8|2368.8|2362.8|66
1619105400000|2021-04-22 15:30:00|2369.3|2363.3|2362|2356|2369.5|2363.5|2361.8|2355.8|135
1619105700000|2021-04-22 15:35:00|2360.8|2354.8|2363.8|2357.8|2366|2360|2360.5|2354.5|168
1619106000000|2021-04-22 15:40:00|2363|2357|2366.5|2360.5|2366.5|2360.5|2363|2357|27
1619106300000|2021-04-22 15:45:00|2366.8|2360.8|2367|2361|2367.8|2361.8|2365.8|2359.8|33
1619106600000|2021-04-22 15:50:00|2366.5|2360.5|2366.5|2360.5|2367|2361|2365.5|2359.5|17
1619106900000|2021-04-22 15:55:00|2366|2360|2364|2358|2366|2360|2364|2358|18
1619107200000|2021-04-22 16:00:00|2363.8|2357.8|2362|2356|2363.8|2357.8|2362|2356|26
1619107500000|2021-04-22 16:05:00|2362.3|2356.3|2362.8|2356.8|2363|2357|2361.5|2355.5|18
1619107800000|2021-04-22 16:10:00|2361.5|2355.5|2361.3|2355.3|2362.3|2356.3|2361|2355|12
1619108100000|2021-04-22 16:15:00|2361.5|2355.5|2361.5|2355.5|2361.8|2355.8|2360.3|2354.3|18
1619108400000|2021-04-22 16:20:00|2361.8|2355.8|2360.8|2354.8|2362|2356|2360.8|2354.8|11
1619108700000|2021-04-22 16:25:00|2361|2355|2359.3|2353.3|2361.3|2355.3|2359.3|2353.3|19
1619109000000|2021-04-22 16:30:00|2358.5|2352.5|2358.3|2352.3|2359|2353|2358|2352|8
1619109300000|2021-04-22 16:35:00|2358.8|2352.8|2358.5|2352.5|2359.5|2353.5|2358.3|2352.3|11
1619109600000|2021-04-22 16:40:00|2358.8|2352.8|2358.8|2352.8|2359.3|2353.3|2358.5|2352.5|5
1619109900000|2021-04-22 16:45:00|2359|2353|2359.3|2353.3|2359.3|2353.3|2358.8|2352.8|8
1619110200000|2021-04-22 16:50:00|2359.5|2353.5|2362.3|2356.3|2362.3|2356.3|2359.5|2353.5|7
1619110500000|2021-04-22 16:55:00|2362.1|2356.1|2361.4|2355.4|2362.6|2356.6|2359.4|2353.4|40
1619136000000|2021-04-23 00:00:00|2365|2359|2365|2359|2365|2359|2365|2359|1
1619136600000|2021-04-23 00:10:00|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|2364.9|2358.9|1
1619136900000|2021-04-23 00:15:00|2364.6|2358.6|2365.5|2359.5|2365.5|2359.5|2364.5|2358.5|6
1619137200000|2021-04-23 00:20:00|2365.1|2359.1|2365.9|2359.9|2367|2361|2364.9|2358.9|14
1619137500000|2021-04-23 00:25:00|2366|2360|2366|2360|2366|2360|2366|2360|1
1619137800000|2021-04-23 00:30:00|2365.8|2359.8|2366|2360|2366|2360|2365.8|2359.8|3
1619138100000|2021-04-23 00:35:00|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|2366.1|2360.1|1
1619138400000|2021-04-23 00:40:00|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1619138700000|2021-04-23 00:45:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1619139600000|2021-04-23 01:00:00|2365.3|2359.3|2361.8|2355.8|2365.9|2359.9|2361.6|2355.6|81
1619139900000|2021-04-23 01:05:00|2361.6|2355.6|2364.5|2358.5|2365.5|2359.5|2360.3|2354.3|85
1619140200000|2021-04-23 01:10:00|2364.8|2358.8|2369.4|2363.4|2369.6|2363.6|2364.3|2358.3|69
1619140500000|2021-04-23 01:15:00|2369.5|2363.5|2367.8|2361.8|2370.1|2364.1|2367.5|2361.5|24
1619140800000|2021-04-23 01:20:00|2367.5|2361.5|2367.6|2361.6|2368.8|2362.8|2367|2361|40
1619141100000|2021-04-23 01:25:00|2368.1|2362.1|2369.5|2363.5|2369.5|2363.5|2367.8|2361.8|29
1619141400000|2021-04-23 01:30:00|2369|2363|2369.3|2363.3|2369.3|2363.3|2368|2362|33
1619141700000|2021-04-23 01:35:00|2369.5|2363.5|2370.8|2364.8|2371|2365|2368.5|2362.5|31
1619142000000|2021-04-23 01:40:00|2371|2365|2371.5|2365.5|2371.5|2365.5|2369.8|2363.8|50
1619142300000|2021-04-23 01:45:00|2371.3|2365.3|2372.5|2366.5|2372.6|2366.6|2368.8|2362.8|118
1619142600000|2021-04-23 01:50:00|2372.6|2366.6|2374.4|2368.4|2375|2369|2371.8|2365.8|40
1619142900000|2021-04-23 01:55:00|2374.3|2368.3|2375.8|2369.8|2377.5|2371.5|2374.3|2368.3|29
1619143200000|2021-04-23 02:00:00|2375.9|2369.9|2371.3|2365.3|2375.9|2369.9|2371|2365|53
1619143500000|2021-04-23 02:05:00|2371.1|2365.1|2372.3|2366.3|2373.3|2367.3|2371.1|2365.1|40
1619143800000|2021-04-23 02:10:00|2372|2366|2371|2365|2372.3|2366.3|2371|2365|31
1619144100000|2021-04-23 02:15:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1619144400000|2021-04-23 02:20:00|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1619144700000|2021-04-23 02:25:00|2372.3|2366.3|2373.8|2367.8|2373.8|2367.8|2372.3|2366.3|8
1619145000000|2021-04-23 02:30:00|2374.4|2368.4|2375|2369|2375.5|2369.5|2374|2368|39
1619145300000|2021-04-23 02:35:00|2374.8|2368.8|2376.4|2370.4|2376.4|2370.4|2374.8|2368.8|43
1619145600000|2021-04-23 02:40:00|2376.6|2370.6|2375.8|2369.8|2376.9|2370.9|2375.8|2369.8|27
1619145900000|2021-04-23 02:45:00|2376|2370|2376.1|2370.1|2376.5|2370.5|2375.6|2369.6|19
1619146200000|2021-04-23 02:50:00|2376.4|2370.4|2375.5|2369.5|2376.5|2370.5|2375.5|2369.5|25
1619146500000|2021-04-23 02:55:00|2375.3|2369.3|2376.1|2370.1|2376.1|2370.1|2374.8|2368.8|17
1619146800000|2021-04-23 03:00:00|2376.3|2370.3|2375.8|2369.8|2376.9|2370.9|2375.5|2369.5|29
1619147100000|2021-04-23 03:05:00|2375.9|2369.9|2376.6|2370.6|2376.9|2370.9|2375.8|2369.8|31
1619147400000|2021-04-23 03:10:00|2376.9|2370.9|2376.1|2370.1|2377|2371|2375.8|2369.8|32
1619147700000|2021-04-23 03:15:00|2374.8|2368.8|2374.4|2368.4|2374.8|2368.8|2373.6|2367.6|17
1619148000000|2021-04-23 03:20:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2372.6|2366.6|27
1619148300000|2021-04-23 03:25:00|2374.5|2368.5|2373.8|2367.8|2374.6|2368.6|2373.3|2367.3|25
1619148600000|2021-04-23 03:30:00|2373.6|2367.6|2372.8|2366.8|2373.6|2367.6|2372.8|2366.8|2
1619148900000|2021-04-23 03:35:00|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|3
1619149200000|2021-04-23 03:40:00|2373|2367|2372.5|2366.5|2373|2367|2372.5|2366.5|3
1619149500000|2021-04-23 03:45:00|2372.8|2366.8|2374|2368|2374|2368|2372.8|2366.8|8
1619149800000|2021-04-23 03:50:00|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1619150100000|2021-04-23 03:55:00|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|4
1619151300000|2021-04-23 04:15:00|2373.9|2367.9|2374.4|2368.4|2374.4|2368.4|2373.9|2367.9|3
1619151600000|2021-04-23 04:20:00|2374.1|2368.1|2373.9|2367.9|2374.1|2368.1|2373.9|2367.9|2
1619153400000|2021-04-23 04:50:00|2375|2369|2375|2369|2375|2369|2374.9|2368.9|3
1619153700000|2021-04-23 04:55:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|4
1619154000000|2021-04-23 05:00:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1619154300000|2021-04-23 05:05:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1619154600000|2021-04-23 05:10:00|2375|2369|2375|2369|2375.5|2369.5|2375|2369|8
1619154900000|2021-04-23 05:15:00|2375.3|2369.3|2373.9|2367.9|2375.3|2369.3|2373.9|2367.9|9
1619155200000|2021-04-23 05:20:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|5
1619155500000|2021-04-23 05:25:00|2373.5|2367.5|2373.4|2367.4|2373.6|2367.6|2373.1|2367.1|6
1619155800000|2021-04-23 05:30:00|2373.1|2367.1|2372.1|2366.1|2374.1|2368.1|2372|2366|45
1619156100000|2021-04-23 05:35:00|2372.3|2366.3|2373.5|2367.5|2374.3|2368.3|2372|2366|31
1619156400000|2021-04-23 05:40:00|2373.4|2367.4|2373|2367|2373.5|2367.5|2372.8|2366.8|19
1619156700000|2021-04-23 05:45:00|2373.3|2367.3|2373.4|2367.4|2375.5|2369.5|2373.3|2367.3|52
1619157000000|2021-04-23 05:50:00|2373.5|2367.5|2371.8|2365.8|2373.8|2367.8|2371.3|2365.3|40
1619157300000|2021-04-23 05:55:00|2372|2366|2372|2366|2372.4|2366.4|2369.1|2363.1|55
1619157600000|2021-04-23 06:00:00|2371.9|2365.9|2373.1|2367.1|2374|2368|2371.9|2365.9|38
1619157900000|2021-04-23 06:05:00|2372.9|2366.9|2375.3|2369.3|2375.5|2369.5|2372.3|2366.3|117
1619158200000|2021-04-23 06:10:00|2375|2369|2377.3|2371.3|2377.3|2371.3|2375|2369|47
1619158500000|2021-04-23 06:15:00|2377.1|2371.1|2378.3|2372.3|2378.6|2372.6|2376.8|2370.8|94
1619158800000|2021-04-23 06:20:00|2378.5|2372.5|2378|2372|2378.6|2372.6|2378|2372|19
1619159100000|2021-04-23 06:25:00|2378.3|2372.3|2378|2372|2378.5|2372.5|2377|2371|31
1619159400000|2021-04-23 06:30:00|2378.3|2372.3|2381.8|2375.8|2382.1|2376.1|2378.3|2372.3|51
1619159700000|2021-04-23 06:35:00|2381.6|2375.6|2384.8|2378.8|2385.5|2379.5|2380.9|2374.9|69
1619160000000|2021-04-23 06:40:00|2384.5|2378.5|2386.4|2380.4|2386.6|2380.6|2383|2377|66
1619160300000|2021-04-23 06:45:00|2386.8|2380.8|2386.6|2380.6|2387.6|2381.6|2386|2380|58
1619160600000|2021-04-23 06:50:00|2387|2381|2382.3|2376.3|2387.3|2381.3|2381.6|2375.6|97
1619160900000|2021-04-23 06:55:00|2382.5|2376.5|2383|2377|2384.3|2378.3|2382.3|2376.3|39
1619161200000|2021-04-23 07:00:00|2382.8|2376.8|2383.5|2377.5|2384|2378|2379|2373|57
1619161500000|2021-04-23 07:05:00|2383.8|2377.8|2387.8|2381.8|2388|2382|2383.8|2377.8|44
1619161800000|2021-04-23 07:10:00|2388|2382|2389|2383|2389.8|2383.8|2387.8|2381.8|17
1619162100000|2021-04-23 07:15:00|2389.3|2383.3|2391.5|2385.5|2392.3|2386.3|2389.3|2383.3|28
1619162400000|2021-04-23 07:20:00|2391.3|2385.3|2389.3|2383.3|2391.3|2385.3|2388.8|2382.8|45
1619162700000|2021-04-23 07:25:00|2389|2383|2387|2381|2389|2383|2384.5|2378.5|40
1619163000000|2021-04-23 07:30:00|2386.8|2380.8|2387.8|2381.8|2388.3|2382.3|2385|2379|44
1619163300000|2021-04-23 07:35:00|2388.3|2382.3|2387.3|2381.3|2388.5|2382.5|2386.8|2380.8|40
1619163600000|2021-04-23 07:40:00|2387.5|2381.5|2387.5|2381.5|2388.5|2382.5|2387.3|2381.3|19
1619163900000|2021-04-23 07:45:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2387.3|2381.3|10
1619164200000|2021-04-23 07:50:00|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388|2382|14
1619164500000|2021-04-23 07:55:00|2389|2383|2389|2383|2389.5|2383.5|2388|2382|16
1619164800000|2021-04-23 08:00:00|2388.8|2382.8|2386.5|2380.5|2389|2383|2386.5|2380.5|15
1619165100000|2021-04-23 08:05:00|2386.3|2380.3|2384.5|2378.5|2386.3|2380.3|2383|2377|36
1619165400000|2021-04-23 08:10:00|2384.3|2378.3|2381.5|2375.5|2384.3|2378.3|2381.3|2375.3|23
1619165700000|2021-04-23 08:15:00|2382.8|2376.8|2385.3|2379.3|2385.5|2379.5|2382.8|2376.8|12
1619166000000|2021-04-23 08:20:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2384.8|2378.8|10
1619166300000|2021-04-23 08:25:00|2385.5|2379.5|2384|2378|2385.5|2379.5|2384|2378|14
1619166600000|2021-04-23 08:30:00|2384.3|2378.3|2387.3|2381.3|2387.8|2381.8|2384|2378|31
1619166900000|2021-04-23 08:35:00|2387.5|2381.5|2386.5|2380.5|2388.3|2382.3|2386|2380|13
1619167200000|2021-04-23 08:40:00|2386.3|2380.3|2385|2379|2386.3|2380.3|2384|2378|17
1619167500000|2021-04-23 08:45:00|2385.3|2379.3|2385.3|2379.3|2386.8|2380.8|2384.5|2378.5|20
1619167800000|2021-04-23 08:50:00|2384.5|2378.5|2384.3|2378.3|2384.8|2378.8|2384|2378|9
1619168100000|2021-04-23 08:55:00|2384.5|2378.5|2384.3|2378.3|2385.3|2379.3|2384.3|2378.3|8
1619168400000|2021-04-23 09:00:00|2384.5|2378.5|2383.3|2377.3|2384.8|2378.8|2381.5|2375.5|30
1619168700000|2021-04-23 09:05:00|2383|2377|2384.8|2378.8|2385.8|2379.8|2383|2377|19
1619169000000|2021-04-23 09:10:00|2384.5|2378.5|2382.8|2376.8|2384.5|2378.5|2382|2376|20
1619169300000|2021-04-23 09:15:00|2383|2377|2380.8|2374.8|2383.3|2377.3|2380.8|2374.8|16
1619169600000|2021-04-23 09:20:00|2381|2375|2378.8|2372.8|2381.5|2375.5|2378.8|2372.8|20
1619169900000|2021-04-23 09:25:00|2378.5|2372.5|2379.8|2373.8|2380|2374|2378.5|2372.5|12
1619170200000|2021-04-23 09:30:00|2379.3|2373.3|2377.8|2371.8|2379.5|2373.5|2377.5|2371.5|11
1619170500000|2021-04-23 09:35:00|2378|2372|2378.5|2372.5|2378.8|2372.8|2377.8|2371.8|19
1619170800000|2021-04-23 09:40:00|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|4
1619171100000|2021-04-23 09:45:00|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|3
1619171400000|2021-04-23 09:50:00|2378.5|2372.5|2377.8|2371.8|2378.5|2372.5|2377.3|2371.3|11
1619171700000|2021-04-23 09:55:00|2378|2372|2381|2375|2381.8|2375.8|2377.8|2371.8|28
1619172000000|2021-04-23 10:00:00|2382.3|2376.3|2384.8|2378.8|2385|2379|2381.8|2375.8|36
1619172300000|2021-04-23 10:05:00|2384.5|2378.5|2385.3|2379.3|2385.8|2379.8|2384.5|2378.5|9
1619172600000|2021-04-23 10:10:00|2385|2379|2387|2381|2387|2381|2384.3|2378.3|15
1619172900000|2021-04-23 10:15:00|2387.3|2381.3|2387.3|2381.3|2387.8|2381.8|2386.8|2380.8|11
1619173200000|2021-04-23 10:20:00|2386.8|2380.8|2384.8|2378.8|2386.8|2380.8|2383.3|2377.3|17
1619173500000|2021-04-23 10:25:00|2385|2379|2386.3|2380.3|2386.5|2380.5|2385|2379|12
1619173800000|2021-04-23 10:30:00|2386|2380|2385.3|2379.3|2386.3|2380.3|2385|2379|10
1619174100000|2021-04-23 10:35:00|2385|2379|2385.5|2379.5|2385.5|2379.5|2384.8|2378.8|11
1619174400000|2021-04-23 10:40:00|2386|2380|2387.3|2381.3|2387.3|2381.3|2386|2380|22
1619174700000|2021-04-23 10:45:00|2387|2381|2387.3|2381.3|2388|2382|2386.8|2380.8|17
1619175000000|2021-04-23 10:50:00|2387|2381|2388.5|2382.5|2388.8|2382.8|2386.8|2380.8|19
1619175300000|2021-04-23 10:55:00|2388.8|2382.8|2389.8|2383.8|2390|2384|2388.8|2382.8|7
1619175600000|2021-04-23 11:00:00|2390|2384|2389.8|2383.8|2390|2384|2388.3|2382.3|23
1619175900000|2021-04-23 11:05:00|2389.5|2383.5|2390|2384|2390.3|2384.3|2389.3|2383.3|11
1619176200000|2021-04-23 11:10:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2389.8|2383.8|14
1619176500000|2021-04-23 11:15:00|2389.8|2383.8|2390|2384|2390|2384|2389|2383|9
1619176800000|2021-04-23 11:20:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2389.3|2383.3|7
1619177100000|2021-04-23 11:25:00|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2389.8|2383.8|14
1619177400000|2021-04-23 11:30:00|2390.5|2384.5|2388.5|2382.5|2390.5|2384.5|2388.5|2382.5|12
1619177700000|2021-04-23 11:35:00|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1619178000000|2021-04-23 11:40:00|2389|2383|2389.3|2383.3|2390.3|2384.3|2388.8|2382.8|25
1619178300000|2021-04-23 11:45:00|2389|2383|2388.3|2382.3|2389|2383|2387.3|2381.3|21
1619178600000|2021-04-23 11:50:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2384.3|2378.3|52
1619178900000|2021-04-23 11:55:00|2384.5|2378.5|2382.8|2376.8|2384.8|2378.8|2379.3|2373.3|112
1619179200000|2021-04-23 12:00:00|2383|2377|2381.8|2375.8|2383|2377|2381.5|2375.5|26
1619179500000|2021-04-23 12:05:00|2381.3|2375.3|2381.8|2375.8|2382.5|2376.5|2381.3|2375.3|23
1619179800000|2021-04-23 12:10:00|2381.3|2375.3|2382.8|2376.8|2383|2377|2381.3|2375.3|19
1619180100000|2021-04-23 12:15:00|2382.5|2376.5|2378.3|2372.3|2382.5|2376.5|2378.3|2372.3|39
1619180400000|2021-04-23 12:20:00|2378|2372|2379.3|2373.3|2379.3|2373.3|2376.8|2370.8|23
1619180700000|2021-04-23 12:25:00|2379|2373|2380.8|2374.8|2380.8|2374.8|2378.8|2372.8|7
1619181000000|2021-04-23 12:30:00|2381.5|2375.5|2384|2378|2385.5|2379.5|2381.3|2375.3|32
1619181300000|2021-04-23 12:35:00|2384.3|2378.3|2383.3|2377.3|2385.3|2379.3|2383.3|2377.3|24
1619181600000|2021-04-23 12:40:00|2383.5|2377.5|2384.5|2378.5|2384.8|2378.8|2383.5|2377.5|11
1619181900000|2021-04-23 12:45:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2383.3|2377.3|11
1619182200000|2021-04-23 12:50:00|2384.8|2378.8|2381.8|2375.8|2384.8|2378.8|2381.8|2375.8|8
1619182500000|2021-04-23 12:55:00|2382|2376|2379.8|2373.8|2382.8|2376.8|2379.3|2373.3|18
1619182800000|2021-04-23 13:00:00|2379.5|2373.5|2376.5|2370.5|2379.8|2373.8|2373.5|2367.5|194
1619183100000|2021-04-23 13:05:00|2376.3|2370.3|2371.5|2365.5|2377.5|2371.5|2371|2365|108
1619183400000|2021-04-23 13:10:00|2371.8|2365.8|2375.3|2369.3|2376.3|2370.3|2369.8|2363.8|82
1619183700000|2021-04-23 13:15:00|2375|2369|2378.3|2372.3|2379.3|2373.3|2374.8|2368.8|70
1619184000000|2021-04-23 13:20:00|2378.5|2372.5|2378.5|2372.5|2379.5|2373.5|2377.8|2371.8|48
1619184300000|2021-04-23 13:25:00|2378.3|2372.3|2377.8|2371.8|2378.5|2372.5|2377.3|2371.3|20
1619184600000|2021-04-23 13:30:00|2378|2372|2376.8|2370.8|2378|2372|2375.3|2369.3|50
1619184900000|2021-04-23 13:35:00|2377|2371|2379.3|2373.3|2379.5|2373.5|2376.8|2370.8|37
1619185200000|2021-04-23 13:40:00|2379|2373|2380.3|2374.3|2380.3|2374.3|2378.5|2372.5|23
1619185500000|2021-04-23 13:45:00|2380.8|2374.8|2382.3|2376.3|2382.3|2376.3|2380.3|2374.3|8
1619185800000|2021-04-23 13:50:00|2382.5|2376.5|2379|2373|2382.5|2376.5|2379|2373|30
1619186100000|2021-04-23 13:55:00|2379.3|2373.3|2380.8|2374.8|2381.8|2375.8|2379.3|2373.3|30
1619186400000|2021-04-23 14:00:00|2380.3|2374.3|2380.3|2374.3|2381|2375|2379.8|2373.8|33
1619186700000|2021-04-23 14:05:00|2379.8|2373.8|2381.5|2375.5|2381.5|2375.5|2379.8|2373.8|35
1619187000000|2021-04-23 14:10:00|2381.3|2375.3|2380.3|2374.3|2382.5|2376.5|2380|2374|31
1619187300000|2021-04-23 14:15:00|2380.5|2374.5|2379|2373|2381|2375|2378|2372|35
1619187600000|2021-04-23 14:20:00|2378.8|2372.8|2376.8|2370.8|2378.8|2372.8|2376.8|2370.8|57
1619187900000|2021-04-23 14:25:00|2376.5|2370.5|2374.3|2368.3|2376.5|2370.5|2374|2368|30
1619188200000|2021-04-23 14:30:00|2374.5|2368.5|2376.5|2370.5|2378.3|2372.3|2372.8|2366.8|78
1619188500000|2021-04-23 14:35:00|2377.3|2371.3|2374.5|2368.5|2377.3|2371.3|2371.8|2365.8|63
1619188800000|2021-04-23 14:40:00|2374.3|2368.3|2371.3|2365.3|2375.5|2369.5|2371|2365|59
1619189100000|2021-04-23 14:45:00|2371.5|2365.5|2371.3|2365.3|2373.5|2367.5|2369.8|2363.8|67
1619189400000|2021-04-23 14:50:00|2371.5|2365.5|2375.3|2369.3|2375.3|2369.3|2371.5|2365.5|67
1619189700000|2021-04-23 14:55:00|2375.5|2369.5|2373.3|2367.3|2377.5|2371.5|2372|2366|90
1619190000000|2021-04-23 15:00:00|2373.5|2367.5|2372.8|2366.8|2374.3|2368.3|2372.8|2366.8|69
1619190300000|2021-04-23 15:05:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372|2366|31
1619190600000|2021-04-23 15:10:00|2374.5|2368.5|2374.8|2368.8|2375.8|2369.8|2374.3|2368.3|35
1619190900000|2021-04-23 15:15:00|2375|2369|2374.3|2368.3|2376.8|2370.8|2372.8|2366.8|29
1619191200000|2021-04-23 15:20:00|2374|2368|2370|2364|2375|2369|2370|2364|56
1619191500000|2021-04-23 15:25:00|2369.8|2363.8|2368.3|2362.3|2370.5|2364.5|2366|2360|64
1619191800000|2021-04-23 15:30:00|2368.8|2362.8|2368|2362|2369.3|2363.3|2366|2360|75
1619192100000|2021-04-23 15:35:00|2368.3|2362.3|2367.8|2361.8|2369.5|2363.5|2367.8|2361.8|18
1619192400000|2021-04-23 15:40:00|2368|2362|2369|2363|2369.5|2363.5|2366.8|2360.8|24
1619192700000|2021-04-23 15:45:00|2369.3|2363.3|2372.8|2366.8|2372.8|2366.8|2367.5|2361.5|41
1619193000000|2021-04-23 15:50:00|2372.5|2366.5|2372.5|2366.5|2375.5|2369.5|2372.3|2366.3|21
1619193300000|2021-04-23 15:55:00|2372.3|2366.3|2371|2365|2372.3|2366.3|2371|2365|10
1619193600000|2021-04-23 16:00:00|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371|2365|5
1619193900000|2021-04-23 16:05:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1619194200000|2021-04-23 16:10:00|2371.3|2365.3|2370.5|2364.5|2371.3|2365.3|2370|2364|4
1619194500000|2021-04-23 16:15:00|2370|2364|2370|2364|2370.3|2364.3|2369.8|2363.8|5
1619194800000|2021-04-23 16:20:00|2369.8|2363.8|2369.3|2363.3|2370|2364|2368.3|2362.3|9
1619195100000|2021-04-23 16:25:00|2369.8|2363.8|2369.8|2363.8|2370|2364|2369.5|2363.5|9
1619195400000|2021-04-23 16:30:00|2369.5|2363.5|2369.8|2363.8|2370|2364|2368.5|2362.5|35
1619195700000|2021-04-23 16:35:00|2370|2364|2371.8|2365.8|2372.3|2366.3|2370|2364|19
1619196000000|2021-04-23 16:40:00|2370.8|2364.8|2370|2364|2370.8|2364.8|2370|2364|16
1619196300000|2021-04-23 16:45:00|2370.3|2364.3|2371.3|2365.3|2372.3|2366.3|2370.3|2364.3|28
1619196600000|2021-04-23 16:50:00|2371|2365|2371.8|2365.8|2372.5|2366.5|2369.8|2363.8|37
1619196900000|2021-04-23 16:55:00|2371.6|2365.6|2371.6|2365.6|2372.6|2366.6|2370.9|2364.9|14
1619395200000|2021-04-26 00:00:00|2375|2366|2373|2367|2375|2368|2372.5|2366|11
1619395500000|2021-04-26 00:05:00|2373.3|2367.3|2373.8|2367.8|2374.3|2368.3|2373.1|2367.1|20
1619395800000|2021-04-26 00:10:00|2373.9|2367.9|2374.8|2368.8|2374.9|2368.9|2373.8|2367.8|14
1619396100000|2021-04-26 00:15:00|2375.6|2369.6|2376.3|2370.3|2377|2371|2375|2369|19
1619396400000|2021-04-26 00:20:00|2375.9|2369.9|2376.1|2370.1|2376.5|2370.5|2375.8|2369.8|16
1619396700000|2021-04-26 00:25:00|2376|2370|2378.4|2372.4|2378.9|2372.9|2376|2370|13
1619397000000|2021-04-26 00:30:00|2378.5|2372.5|2380.1|2374.1|2380.1|2374.1|2378.1|2372.1|14
1619397300000|2021-04-26 00:35:00|2380|2374|2379.5|2373.5|2380|2374|2377.6|2371.6|27
1619397600000|2021-04-26 00:40:00|2379.6|2373.6|2380.3|2374.3|2380.4|2374.4|2379|2373|12
1619397900000|2021-04-26 00:45:00|2380.5|2374.5|2379.6|2373.6|2380.5|2374.5|2379.4|2373.4|7
1619398200000|2021-04-26 00:50:00|2379.9|2373.9|2380.4|2374.4|2381.1|2375.1|2379.8|2373.8|15
1619398500000|2021-04-26 00:55:00|2380.3|2374.3|2379.3|2373.3|2380.3|2374.3|2379.1|2373.1|4
1619398800000|2021-04-26 01:00:00|2379.5|2373.5|2383.3|2377.3|2383.8|2377.8|2379.4|2373.4|93
1619399100000|2021-04-26 01:05:00|2383.5|2377.5|2379.5|2373.5|2384.4|2378.4|2379|2373|64
1619399400000|2021-04-26 01:10:00|2379.3|2373.3|2377.8|2371.8|2380.5|2374.5|2377|2371|59
1619399700000|2021-04-26 01:15:00|2377.4|2371.4|2378.1|2372.1|2378.1|2372.1|2376.4|2370.4|55
1619400000000|2021-04-26 01:20:00|2378.5|2372.5|2379|2373|2379.4|2373.4|2377.1|2371.1|57
1619400300000|2021-04-26 01:25:00|2378.8|2372.8|2382.3|2376.3|2382.3|2376.3|2378.8|2372.8|39
1619400600000|2021-04-26 01:30:00|2382.5|2376.5|2382.8|2376.8|2383.8|2377.8|2382|2376|39
1619400900000|2021-04-26 01:35:00|2382.5|2376.5|2384.8|2378.8|2386|2380|2382.5|2376.5|90
1619401200000|2021-04-26 01:40:00|2384.5|2378.5|2387|2381|2387.9|2381.9|2384.5|2378.5|92
1619401500000|2021-04-26 01:45:00|2387.3|2381.3|2386.5|2380.5|2387.8|2381.8|2385.3|2379.3|54
1619401800000|2021-04-26 01:50:00|2386.3|2380.3|2385.1|2379.1|2387|2381|2384.8|2378.8|42
1619402100000|2021-04-26 01:55:00|2385|2379|2385.5|2379.5|2385.6|2379.6|2383.5|2377.5|29
1619402400000|2021-04-26 02:00:00|2385.8|2379.8|2385.5|2379.5|2386.1|2380.1|2384.3|2378.3|33
1619402700000|2021-04-26 02:05:00|2385.3|2379.3|2384|2378|2385.3|2379.3|2384|2378|20
1619403000000|2021-04-26 02:10:00|2383.8|2377.8|2384|2378|2385|2379|2383.8|2377.8|13
1619403300000|2021-04-26 02:15:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.8|2377.8|3
1619403600000|2021-04-26 02:20:00|2383.9|2377.9|2384|2378|2384|2378|2383.9|2377.9|2
1619403900000|2021-04-26 02:25:00|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|3
1619404200000|2021-04-26 02:30:00|2384.5|2378.5|2384|2378|2385.8|2379.8|2383.8|2377.8|35
1619404500000|2021-04-26 02:35:00|2383.8|2377.8|2384|2378|2384.4|2378.4|2382.9|2376.9|28
1619404800000|2021-04-26 02:40:00|2383.9|2377.9|2385.6|2379.6|2385.9|2379.9|2383.8|2377.8|55
1619405100000|2021-04-26 02:45:00|2385.5|2379.5|2386.1|2380.1|2386.1|2380.1|2385.5|2379.5|13
1619405400000|2021-04-26 02:50:00|2386.4|2380.4|2387|2381|2387|2381|2385.8|2379.8|7
1619405700000|2021-04-26 02:55:00|2387.3|2381.3|2387.8|2381.8|2388|2382|2387.3|2381.3|20
1619406000000|2021-04-26 03:00:00|2387.6|2381.6|2387.1|2381.1|2387.8|2381.8|2387|2381|14
1619406300000|2021-04-26 03:05:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2386.5|2380.5|15
1619406600000|2021-04-26 03:10:00|2387.6|2381.6|2388.6|2382.6|2388.6|2382.6|2387|2381|22
1619406900000|2021-04-26 03:15:00|2388.4|2382.4|2389.4|2383.4|2389.6|2383.6|2388|2382|22
1619407200000|2021-04-26 03:20:00|2389.5|2383.5|2389.6|2383.6|2389.6|2383.6|2388.5|2382.5|23
1619407500000|2021-04-26 03:25:00|2389.8|2383.8|2388.9|2382.9|2389.8|2383.8|2388.5|2382.5|32
1619407800000|2021-04-26 03:30:00|2388.4|2382.4|2388.3|2382.3|2388.6|2382.6|2388|2382|15
1619408100000|2021-04-26 03:35:00|2388.4|2382.4|2388.5|2382.5|2388.9|2382.9|2388.3|2382.3|9
1619408400000|2021-04-26 03:40:00|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|2388.4|2382.4|1
1619408700000|2021-04-26 03:45:00|2388.3|2382.3|2387.5|2381.5|2388.5|2382.5|2387.5|2381.5|10
1619409300000|2021-04-26 03:55:00|2388|2382|2388.8|2382.8|2388.9|2382.9|2388|2382|8
1619409600000|2021-04-26 04:00:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1619409900000|2021-04-26 04:05:00|2388.5|2382.5|2388.9|2382.9|2389.1|2383.1|2388.5|2382.5|3
1619410200000|2021-04-26 04:10:00|2389.5|2383.5|2388.9|2382.9|2389.5|2383.5|2388.8|2382.8|7
1619410500000|2021-04-26 04:15:00|2388.8|2382.8|2388.6|2382.6|2389|2383|2388.6|2382.6|10
1619410800000|2021-04-26 04:20:00|2388.9|2382.9|2389.4|2383.4|2389.4|2383.4|2388.9|2382.9|3
1619411100000|2021-04-26 04:25:00|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2389|2383|3
1619411400000|2021-04-26 04:30:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1619411700000|2021-04-26 04:35:00|2388.6|2382.6|2388.9|2382.9|2389.4|2383.4|2388.6|2382.6|5
1619412000000|2021-04-26 04:40:00|2389.1|2383.1|2389.5|2383.5|2389.6|2383.6|2389.1|2383.1|5
1619412300000|2021-04-26 04:45:00|2389.6|2383.6|2389.5|2383.5|2389.6|2383.6|2389.5|2383.5|2
1619412900000|2021-04-26 04:55:00|2389.6|2383.6|2389.5|2383.5|2389.6|2383.6|2389.5|2383.5|2
1619413200000|2021-04-26 05:00:00|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1619413500000|2021-04-26 05:05:00|2389.6|2383.6|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|4
1619413800000|2021-04-26 05:10:00|2389.5|2383.5|2388.8|2382.8|2389.5|2383.5|2388.4|2382.4|14
1619414100000|2021-04-26 05:15:00|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|4
1619414700000|2021-04-26 05:25:00|2388.5|2382.5|2387.6|2381.6|2388.6|2382.6|2387.6|2381.6|16
1619415000000|2021-04-26 05:30:00|2387.5|2381.5|2389.5|2383.5|2390.8|2384.8|2386.8|2380.8|105
1619415300000|2021-04-26 05:35:00|2389.8|2383.8|2387.6|2381.6|2390.6|2384.6|2386.8|2380.8|83
1619415600000|2021-04-26 05:40:00|2387.9|2381.9|2385.3|2379.3|2387.9|2381.9|2383.8|2377.8|98
1619415900000|2021-04-26 05:45:00|2385.5|2379.5|2386.1|2380.1|2386.5|2380.5|2383.1|2377.1|47
1619416200000|2021-04-26 05:50:00|2385.9|2379.9|2386.5|2380.5|2388.3|2382.3|2385.3|2379.3|55
1619416500000|2021-04-26 05:55:00|2386.4|2380.4|2387.6|2381.6|2389.3|2383.3|2386.1|2380.1|54
1619416800000|2021-04-26 06:00:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2385.5|2379.5|38
1619417100000|2021-04-26 06:05:00|2386|2380|2389.3|2383.3|2389.3|2383.3|2385.3|2379.3|64
1619417400000|2021-04-26 06:10:00|2388.8|2382.8|2389.3|2383.3|2390.8|2384.8|2388.5|2382.5|44
1619417700000|2021-04-26 06:15:00|2389|2383|2391.6|2385.6|2391.6|2385.6|2388.3|2382.3|30
1619418000000|2021-04-26 06:20:00|2391.3|2385.3|2392.3|2386.3|2392.5|2386.5|2390.5|2384.5|32
1619418300000|2021-04-26 06:25:00|2392.5|2386.5|2392|2386|2392.5|2386.5|2391.3|2385.3|27
1619418600000|2021-04-26 06:30:00|2391.8|2385.8|2390.8|2384.8|2392|2386|2388|2382|51
1619418900000|2021-04-26 06:35:00|2390.5|2384.5|2389.8|2383.8|2390.8|2384.8|2389.5|2383.5|29
1619419200000|2021-04-26 06:40:00|2389.6|2383.6|2389.9|2383.9|2390.5|2384.5|2389.3|2383.3|49
1619419500000|2021-04-26 06:45:00|2389.8|2383.8|2386.5|2380.5|2389.8|2383.8|2386.5|2380.5|52
1619419800000|2021-04-26 06:50:00|2386.6|2380.6|2387.5|2381.5|2389.3|2383.3|2386.3|2380.3|54
1619420100000|2021-04-26 06:55:00|2387.3|2381.3|2386.3|2380.3|2388.3|2382.3|2385.5|2379.5|66
1619420400000|2021-04-26 07:00:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2384.3|2378.3|28
1619420700000|2021-04-26 07:05:00|2386.8|2380.8|2386|2380|2387|2381|2385.8|2379.8|12
1619421000000|2021-04-26 07:10:00|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|8
1619421300000|2021-04-26 07:15:00|2387.3|2381.3|2387.5|2381.5|2388|2382|2387.3|2381.3|9
1619421600000|2021-04-26 07:20:00|2387.3|2381.3|2385|2379|2387.8|2381.8|2385|2379|12
1619421900000|2021-04-26 07:25:00|2385.3|2379.3|2386|2380|2386|2380|2384.3|2378.3|19
1619422200000|2021-04-26 07:30:00|2386.3|2380.3|2384.5|2378.5|2386.3|2380.3|2384.5|2378.5|7
1619422500000|2021-04-26 07:35:00|2384.8|2378.8|2384.5|2378.5|2385.8|2379.8|2384.5|2378.5|15
1619422800000|2021-04-26 07:40:00|2384.3|2378.3|2384.5|2378.5|2384.8|2378.8|2383.8|2377.8|10
1619423100000|2021-04-26 07:45:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.5|2377.5|5
1619423400000|2021-04-26 07:50:00|2383.5|2377.5|2385.8|2379.8|2386|2380|2382|2376|18
1619423700000|2021-04-26 07:55:00|2386|2380|2387.3|2381.3|2388.3|2382.3|2386|2380|14
1619424000000|2021-04-26 08:00:00|2387|2381|2387.8|2381.8|2388|2382|2386.3|2380.3|29
1619424300000|2021-04-26 08:05:00|2387.5|2381.5|2386|2380|2387.8|2381.8|2385.3|2379.3|14
1619424600000|2021-04-26 08:10:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|3
1619424900000|2021-04-26 08:15:00|2385.3|2379.3|2385.8|2379.8|2386|2380|2385.3|2379.3|10
1619425200000|2021-04-26 08:20:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2384|2378|17
1619425500000|2021-04-26 08:25:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1619425800000|2021-04-26 08:30:00|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1619426100000|2021-04-26 08:35:00|2385.5|2379.5|2385.3|2379.3|2386|2380|2385.3|2379.3|8
1619426400000|2021-04-26 08:40:00|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|3
1619426700000|2021-04-26 08:45:00|2385.5|2379.5|2385.8|2379.8|2386.8|2380.8|2385.3|2379.3|15
1619427000000|2021-04-26 08:50:00|2386|2380|2385.8|2379.8|2386|2380|2385.5|2379.5|6
1619427300000|2021-04-26 08:55:00|2386.5|2380.5|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|8
1619427600000|2021-04-26 09:00:00|2386.3|2380.3|2386.8|2380.8|2387|2381|2386|2380|7
1619427900000|2021-04-26 09:05:00|2387|2381|2387.3|2381.3|2387.8|2381.8|2387|2381|6
1619428200000|2021-04-26 09:10:00|2387.5|2381.5|2388.5|2382.5|2389.3|2383.3|2387.5|2381.5|9
1619428500000|2021-04-26 09:15:00|2388.8|2382.8|2389.8|2383.8|2389.8|2383.8|2388.8|2382.8|10
1619428800000|2021-04-26 09:20:00|2390|2384|2390.8|2384.8|2390.8|2384.8|2389.8|2383.8|5
1619429100000|2021-04-26 09:25:00|2390.5|2384.5|2389.8|2383.8|2390.5|2384.5|2389.8|2383.8|3
1619429400000|2021-04-26 09:30:00|2390|2384|2390|2384|2390.3|2384.3|2390|2384|7
1619429700000|2021-04-26 09:35:00|2390.3|2384.3|2391.8|2385.8|2392|2386|2390.3|2384.3|14
1619430000000|2021-04-26 09:40:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1619430300000|2021-04-26 09:45:00|2391.5|2385.5|2395|2389|2395|2389|2391.3|2385.3|20
1619430600000|2021-04-26 09:50:00|2395.3|2389.3|2395.5|2389.5|2395.8|2389.8|2394.8|2388.8|7
1619430900000|2021-04-26 09:55:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395|2389|13
1619431200000|2021-04-26 10:00:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|14
1619431500000|2021-04-26 10:05:00|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|4
1619431800000|2021-04-26 10:10:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|3
1619432100000|2021-04-26 10:15:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|7
1619432400000|2021-04-26 10:20:00|2398.3|2392.3|2400|2394|2400.3|2394.3|2398.3|2392.3|24
1619432700000|2021-04-26 10:25:00|2400.3|2394.3|2401.3|2395.3|2401.8|2395.8|2400.3|2394.3|12
1619433000000|2021-04-26 10:30:00|2401|2395|2401|2395|2401.3|2395.3|2400.5|2394.5|11
1619433300000|2021-04-26 10:35:00|2401.3|2395.3|2399.8|2393.8|2401.5|2395.5|2399.8|2393.8|8
1619433600000|2021-04-26 10:40:00|2399.5|2393.5|2397.5|2391.5|2399.8|2393.8|2397.5|2391.5|10
1619433900000|2021-04-26 10:45:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1619434200000|2021-04-26 10:50:00|2396.3|2390.3|2395.5|2389.5|2396.8|2390.8|2395|2389|14
1619434500000|2021-04-26 10:55:00|2395.8|2389.8|2397.8|2391.8|2397.8|2391.8|2395.8|2389.8|9
1619434800000|2021-04-26 11:00:00|2398|2392|2397.8|2391.8|2398.5|2392.5|2397.8|2391.8|4
1619435100000|2021-04-26 11:05:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2395.8|2389.8|7
1619435400000|2021-04-26 11:10:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|3
1619435700000|2021-04-26 11:15:00|2397|2391|2396.5|2390.5|2397.3|2391.3|2396.3|2390.3|6
1619436000000|2021-04-26 11:20:00|2396.8|2390.8|2395.8|2389.8|2396.8|2390.8|2395|2389|16
1619436300000|2021-04-26 11:25:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2396|2390|5
1619436600000|2021-04-26 11:30:00|2396|2390|2396.3|2390.3|2396.5|2390.5|2395.3|2389.3|19
1619436900000|2021-04-26 11:35:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1619437200000|2021-04-26 11:40:00|2396.3|2390.3|2396.8|2390.8|2397.3|2391.3|2396.3|2390.3|7
1619437500000|2021-04-26 11:45:00|2396.5|2390.5|2397.3|2391.3|2397.5|2391.5|2395.5|2389.5|21
1619437800000|2021-04-26 11:50:00|2397|2391|2393.3|2387.3|2397|2391|2392.5|2386.5|27
1619438100000|2021-04-26 11:55:00|2393|2387|2397|2391|2397.8|2391.8|2393|2387|44
1619438400000|2021-04-26 12:00:00|2397.8|2391.8|2397.5|2391.5|2398.3|2392.3|2395.3|2389.3|45
1619438700000|2021-04-26 12:05:00|2397.3|2391.3|2397.3|2391.3|2397.8|2391.8|2397|2391|9
1619439000000|2021-04-26 12:10:00|2397|2391|2395.3|2389.3|2397.3|2391.3|2395.3|2389.3|17
1619439300000|2021-04-26 12:15:00|2395.5|2389.5|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|13
1619439600000|2021-04-26 12:20:00|2396|2390|2395|2389|2396|2390|2394.3|2388.3|21
1619439900000|2021-04-26 12:25:00|2395.3|2389.3|2393.8|2387.8|2395.5|2389.5|2393.5|2387.5|31
1619440200000|2021-04-26 12:30:00|2393.5|2387.5|2393.8|2387.8|2394.3|2388.3|2390.8|2384.8|40
1619440500000|2021-04-26 12:35:00|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|7
1619440800000|2021-04-26 12:40:00|2394|2388|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|9
1619441100000|2021-04-26 12:45:00|2394.5|2388.5|2395.8|2389.8|2396.3|2390.3|2393.3|2387.3|31
1619441400000|2021-04-26 12:50:00|2396|2390|2397.3|2391.3|2397.5|2391.5|2395.8|2389.8|12
1619441700000|2021-04-26 12:55:00|2397.5|2391.5|2398|2392|2398.5|2392.5|2396.3|2390.3|42
1619442000000|2021-04-26 13:00:00|2398.3|2392.3|2400.3|2394.3|2400.8|2394.8|2396.5|2390.5|96
1619442300000|2021-04-26 13:05:00|2400.5|2394.5|2401.3|2395.3|2402|2396|2400.3|2394.3|22
1619442600000|2021-04-26 13:10:00|2401|2395|2399.3|2393.3|2401.3|2395.3|2399|2393|34
1619442900000|2021-04-26 13:15:00|2399|2393|2400.3|2394.3|2400.3|2394.3|2397.3|2391.3|71
1619443200000|2021-04-26 13:20:00|2400.5|2394.5|2399|2393|2400.8|2394.8|2397.3|2391.3|57
1619443500000|2021-04-26 13:25:00|2398.8|2392.8|2397|2391|2398.8|2392.8|2396.3|2390.3|60
1619443800000|2021-04-26 13:30:00|2397.3|2391.3|2399.3|2393.3|2400|2394|2397|2391|47
1619444100000|2021-04-26 13:35:00|2399|2393|2400.3|2394.3|2400.3|2394.3|2398.8|2392.8|26
1619444400000|2021-04-26 13:40:00|2400|2394|2400.3|2394.3|2401.3|2395.3|2399.8|2393.8|21
1619444700000|2021-04-26 13:45:00|2400|2394|2400.8|2394.8|2401.3|2395.3|2399.8|2393.8|32
1619445000000|2021-04-26 13:50:00|2400.5|2394.5|2400.5|2394.5|2400.8|2394.8|2399.3|2393.3|39
1619445300000|2021-04-26 13:55:00|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.3|2394.3|29
1619445600000|2021-04-26 14:00:00|2401.8|2395.8|2402.8|2396.8|2403.3|2397.3|2401.5|2395.5|42
1619445900000|2021-04-26 14:05:00|2403|2397|2402.3|2396.3|2403.8|2397.8|2402|2396|44
1619446200000|2021-04-26 14:10:00|2401.5|2395.5|2406|2400|2406|2400|2401.5|2395.5|48
1619446500000|2021-04-26 14:15:00|2405.8|2399.8|2404.8|2398.8|2406|2400|2404.5|2398.5|19
1619446800000|2021-04-26 14:20:00|2405|2399|2404.8|2398.8|2405|2399|2404|2398|19
1619447100000|2021-04-26 14:25:00|2405.3|2399.3|2405.5|2399.5|2405.8|2399.8|2405.3|2399.3|14
1619447400000|2021-04-26 14:30:00|2405.3|2399.3|2403.8|2397.8|2405.5|2399.5|2403.8|2397.8|31
1619447700000|2021-04-26 14:35:00|2403|2397|2403|2397|2404.5|2398.5|2402.8|2396.8|46
1619448000000|2021-04-26 14:40:00|2402.8|2396.8|2401.3|2395.3|2403.3|2397.3|2400.5|2394.5|31
1619448300000|2021-04-26 14:45:00|2401|2395|2401.5|2395.5|2402.3|2396.3|2400.8|2394.8|29
1619448600000|2021-04-26 14:50:00|2401.8|2395.8|2403|2397|2403.8|2397.8|2401.3|2395.3|21
1619448900000|2021-04-26 14:55:00|2402.8|2396.8|2404.3|2398.3|2404.3|2398.3|2402.5|2396.5|28
1619449200000|2021-04-26 15:00:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2404.3|2398.3|15
1619449500000|2021-04-26 15:05:00|2404.5|2398.5|2404.8|2398.8|2405.3|2399.3|2404.5|2398.5|13
1619449800000|2021-04-26 15:10:00|2404.5|2398.5|2405.3|2399.3|2405.3|2399.3|2404.3|2398.3|19
1619450100000|2021-04-26 15:15:00|2405.5|2399.5|2407.3|2401.3|2407.3|2401.3|2404.8|2398.8|20
1619450400000|2021-04-26 15:20:00|2407.5|2401.5|2409|2403|2409.3|2403.3|2407.5|2401.5|21
1619450700000|2021-04-26 15:25:00|2409.3|2403.3|2409.5|2403.5|2409.8|2403.8|2408.5|2402.5|15
1619451000000|2021-04-26 15:30:00|2409.8|2403.8|2406|2400|2409.8|2403.8|2405|2399|101
1619451300000|2021-04-26 15:35:00|2406.3|2400.3|2406.5|2400.5|2408.3|2402.3|2406.3|2400.3|27
1619451600000|2021-04-26 15:40:00|2406.8|2400.8|2405.8|2399.8|2406.8|2400.8|2405.8|2399.8|19
1619451900000|2021-04-26 15:45:00|2405.3|2399.3|2406.8|2400.8|2407.5|2401.5|2405.3|2399.3|27
1619452200000|2021-04-26 15:50:00|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2406.5|2400.5|4
1619452500000|2021-04-26 15:55:00|2407|2401|2408|2402|2408|2402|2407|2401|8
1619452800000|2021-04-26 16:00:00|2407.8|2401.8|2405.8|2399.8|2407.8|2401.8|2405.8|2399.8|8
1619453100000|2021-04-26 16:05:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.8|2399.8|4
1619453400000|2021-04-26 16:10:00|2405.3|2399.3|2404.3|2398.3|2405.3|2399.3|2404.3|2398.3|11
1619453700000|2021-04-26 16:15:00|2404.5|2398.5|2406.3|2400.3|2406.3|2400.3|2404.3|2398.3|10
1619454000000|2021-04-26 16:20:00|2406.8|2400.8|2406.3|2400.3|2407|2401|2405.5|2399.5|20
1619454300000|2021-04-26 16:25:00|2406.5|2400.5|2405.8|2399.8|2406.5|2400.5|2405.5|2399.5|9
1619454600000|2021-04-26 16:30:00|2406|2400|2404.3|2398.3|2406.3|2400.3|2404.3|2398.3|8
1619454900000|2021-04-26 16:35:00|2404.5|2398.5|2404.3|2398.3|2404.8|2398.8|2404.3|2398.3|10
1619455200000|2021-04-26 16:40:00|2404.5|2398.5|2400.8|2394.8|2404.5|2398.5|2400.3|2394.3|29
1619455500000|2021-04-26 16:45:00|2401|2395|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|8
1619455800000|2021-04-26 16:50:00|2401|2395|2400.5|2394.5|2401|2395|2400.3|2394.3|7
1619456100000|2021-04-26 16:55:00|2400.4|2394.4|2401.6|2395.6|2401.6|2395.6|2400.4|2394.4|8
1619481600000|2021-04-27 00:00:00|2409|2403|2408.5|2402.5|2409.1|2403.1|2407.9|2401.9|14
1619481900000|2021-04-27 00:05:00|2408.8|2402.8|2410|2404|2410.4|2404.4|2408.8|2402.8|19
1619482200000|2021-04-27 00:10:00|2409.8|2403.8|2410.3|2404.3|2410.6|2404.6|2409.8|2403.8|22
1619482500000|2021-04-27 00:15:00|2410.4|2404.4|2410.3|2404.3|2410.6|2404.6|2409.4|2403.4|14
1619482800000|2021-04-27 00:20:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|8
1619483100000|2021-04-27 00:25:00|2410|2404|2410.3|2404.3|2410.3|2404.3|2410|2404|2
1619483400000|2021-04-27 00:30:00|2410|2404|2410|2404|2410|2404|2410|2404|1
1619483700000|2021-04-27 00:35:00|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408|2402|8
1619484000000|2021-04-27 00:40:00|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|2408.5|2402.5|1
1619484300000|2021-04-27 00:45:00|2408.3|2402.3|2408|2402|2408.6|2402.6|2407.8|2401.8|6
1619484600000|2021-04-27 00:50:00|2407.9|2401.9|2408|2402|2408|2402|2407.9|2401.9|2
1619485200000|2021-04-27 01:00:00|2407.8|2401.8|2405.3|2399.3|2407.8|2401.8|2402.4|2396.4|74
1619485500000|2021-04-27 01:05:00|2405.1|2399.1|2405.3|2399.3|2409.8|2403.8|2405|2399|89
1619485800000|2021-04-27 01:10:00|2405.5|2399.5|2404.8|2398.8|2406.5|2400.5|2404.3|2398.3|45
1619486100000|2021-04-27 01:15:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2402.6|2396.6|26
1619486400000|2021-04-27 01:20:00|2405|2399|2405.3|2399.3|2406.9|2400.9|2404.8|2398.8|22
1619486700000|2021-04-27 01:25:00|2405.5|2399.5|2408.9|2402.9|2408.9|2402.9|2405.5|2399.5|26
1619487000000|2021-04-27 01:30:00|2408.5|2402.5|2410.8|2404.8|2411.3|2405.3|2408.4|2402.4|75
1619487300000|2021-04-27 01:35:00|2410.5|2404.5|2411.1|2405.1|2411.5|2405.5|2409.3|2403.3|39
1619487600000|2021-04-27 01:40:00|2411|2405|2411.4|2405.4|2411.6|2405.6|2411|2405|19
1619487900000|2021-04-27 01:45:00|2411.3|2405.3|2409.8|2403.8|2411.4|2405.4|2407.5|2401.5|27
1619488200000|2021-04-27 01:50:00|2409.9|2403.9|2409.6|2403.6|2410.6|2404.6|2409|2403|42
1619488500000|2021-04-27 01:55:00|2409.4|2403.4|2410.6|2404.6|2411.4|2405.4|2409.3|2403.3|47
1619488800000|2021-04-27 02:00:00|2410.5|2404.5|2411.4|2405.4|2411.8|2405.8|2410|2404|81
1619489100000|2021-04-27 02:05:00|2411.1|2405.1|2409.3|2403.3|2411.4|2405.4|2407.9|2401.9|40
1619489400000|2021-04-27 02:10:00|2408.8|2402.8|2411.3|2405.3|2411.6|2405.6|2408.8|2402.8|24
1619489700000|2021-04-27 02:15:00|2411.4|2405.4|2411.1|2405.1|2411.6|2405.6|2411.1|2405.1|5
1619490000000|2021-04-27 02:20:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.8|2404.8|4
1619490300000|2021-04-27 02:25:00|2411.1|2405.1|2411|2405|2411.3|2405.3|2410.6|2404.6|12
1619490600000|2021-04-27 02:30:00|2410.6|2404.6|2410.8|2404.8|2411|2405|2410.1|2404.1|31
1619490900000|2021-04-27 02:35:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.4|2404.4|3
1619491200000|2021-04-27 02:40:00|2410.8|2404.8|2411.3|2405.3|2411.4|2405.4|2410.8|2404.8|7
1619491500000|2021-04-27 02:45:00|2411.4|2405.4|2410.8|2404.8|2411.4|2405.4|2410.6|2404.6|6
1619491800000|2021-04-27 02:50:00|2410.6|2404.6|2410.1|2404.1|2410.6|2404.6|2410|2404|17
1619492100000|2021-04-27 02:55:00|2410.4|2404.4|2411.4|2405.4|2411.6|2405.6|2410.4|2404.4|19
1619492400000|2021-04-27 03:00:00|2410.9|2404.9|2411.1|2405.1|2411.1|2405.1|2409.3|2403.3|23
1619492700000|2021-04-27 03:05:00|2411|2405|2411.3|2405.3|2411.3|2405.3|2410.5|2404.5|9
1619493000000|2021-04-27 03:10:00|2411.1|2405.1|2411.4|2405.4|2411.6|2405.6|2410.9|2404.9|17
1619493300000|2021-04-27 03:15:00|2411.6|2405.6|2410.3|2404.3|2411.6|2405.6|2410.3|2404.3|17
1619493600000|2021-04-27 03:20:00|2410|2404|2410.5|2404.5|2410.5|2404.5|2410|2404|11
1619493900000|2021-04-27 03:25:00|2410.4|2404.4|2410.1|2404.1|2411|2405|2409.8|2403.8|13
1619494200000|2021-04-27 03:30:00|2410.4|2404.4|2411.5|2405.5|2411.5|2405.5|2410.4|2404.4|5
1619494500000|2021-04-27 03:35:00|2411.3|2405.3|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|3
1619495100000|2021-04-27 03:45:00|2411.5|2405.5|2411.3|2405.3|2411.5|2405.5|2411.3|2405.3|2
1619495400000|2021-04-27 03:50:00|2411|2405|2411|2405|2411|2405|2411|2405|1
1619495700000|2021-04-27 03:55:00|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|2411.3|2405.3|1
1619496300000|2021-04-27 04:05:00|2411|2405|2410.6|2404.6|2411|2405|2410.6|2404.6|2
1619496600000|2021-04-27 04:10:00|2410.9|2404.9|2411|2405|2411|2405|2410.4|2404.4|6
1619496900000|2021-04-27 04:15:00|2411.3|2405.3|2411.4|2405.4|2411.4|2405.4|2411.1|2405.1|4
1619497200000|2021-04-27 04:20:00|2411.1|2405.1|2411.3|2405.3|2411.4|2405.4|2410.9|2404.9|6
1619497500000|2021-04-27 04:25:00|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|2411.4|2405.4|1
1619498100000|2021-04-27 04:35:00|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|2411.6|2405.6|1
1619498700000|2021-04-27 04:45:00|2411.4|2405.4|2411.6|2405.6|2411.6|2405.6|2411.4|2405.4|2
1619499300000|2021-04-27 04:55:00|2411.9|2405.9|2412|2406|2412|2406|2411.9|2405.9|4
1619499600000|2021-04-27 05:00:00|2411.9|2405.9|2412.6|2406.6|2412.6|2406.6|2411.9|2405.9|5
1619499900000|2021-04-27 05:05:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1619500200000|2021-04-27 05:10:00|2412.1|2406.1|2412.1|2406.1|2412.1|2406.1|2412|2406|3
1619500500000|2021-04-27 05:15:00|2412.4|2406.4|2412.4|2406.4|2412.8|2406.8|2412.4|2406.4|4
1619500800000|2021-04-27 05:20:00|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|2412.3|2406.3|1
1619501100000|2021-04-27 05:25:00|2412.4|2406.4|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1619501400000|2021-04-27 05:30:00|2412.6|2406.6|2413.3|2407.3|2413.3|2407.3|2410.4|2404.4|72
1619501700000|2021-04-27 05:35:00|2413|2407|2412.9|2406.9|2413.3|2407.3|2411.8|2405.8|42
1619502000000|2021-04-27 05:40:00|2413|2407|2412.9|2406.9|2413.3|2407.3|2412.9|2406.9|24
1619502300000|2021-04-27 05:45:00|2412.6|2406.6|2412.9|2406.9|2413.1|2407.1|2412.6|2406.6|14
1619502600000|2021-04-27 05:50:00|2413|2407|2413.8|2407.8|2413.9|2407.9|2412.9|2406.9|23
1619502900000|2021-04-27 05:55:00|2413.5|2407.5|2413.8|2407.8|2413.9|2407.9|2413.5|2407.5|9
1619503200000|2021-04-27 06:00:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2413.3|2407.3|21
1619503500000|2021-04-27 06:05:00|2413.9|2407.9|2414.3|2408.3|2414.5|2408.5|2413.6|2407.6|22
1619503800000|2021-04-27 06:10:00|2414.4|2408.4|2412|2406|2414.6|2408.6|2411.3|2405.3|33
1619504100000|2021-04-27 06:15:00|2411.9|2405.9|2411.8|2405.8|2413|2407|2411|2405|51
1619504400000|2021-04-27 06:20:00|2412|2406|2411.6|2405.6|2412.5|2406.5|2411.3|2405.3|35
1619504700000|2021-04-27 06:25:00|2411.8|2405.8|2411.3|2405.3|2412.5|2406.5|2411.3|2405.3|22
1619505000000|2021-04-27 06:30:00|2411.4|2405.4|2414.5|2408.5|2414.5|2408.5|2411.3|2405.3|45
1619505300000|2021-04-27 06:35:00|2414.4|2408.4|2414.4|2408.4|2414.8|2408.8|2413.9|2407.9|25
1619505600000|2021-04-27 06:40:00|2414.6|2408.6|2413.5|2407.5|2414.8|2408.8|2413.5|2407.5|43
1619505900000|2021-04-27 06:45:00|2413.4|2407.4|2414.3|2408.3|2415|2409|2413.4|2407.4|27
1619506200000|2021-04-27 06:50:00|2414.1|2408.1|2412.5|2406.5|2414.8|2408.8|2412|2406|45
1619506500000|2021-04-27 06:55:00|2412.1|2406.1|2411.5|2405.5|2412.5|2406.5|2411.5|2405.5|18
1619506800000|2021-04-27 07:00:00|2411.8|2405.8|2413|2407|2413|2407|2410.3|2404.3|34
1619507100000|2021-04-27 07:05:00|2413.3|2407.3|2411.8|2405.8|2413.3|2407.3|2411.3|2405.3|23
1619507400000|2021-04-27 07:10:00|2412|2406|2413|2407|2413|2407|2411.8|2405.8|13
1619507700000|2021-04-27 07:15:00|2413.3|2407.3|2413|2407|2413.8|2407.8|2412.8|2406.8|10
1619508000000|2021-04-27 07:20:00|2413.3|2407.3|2413.8|2407.8|2414|2408|2413|2407|10
1619508300000|2021-04-27 07:25:00|2413.5|2407.5|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|8
1619508600000|2021-04-27 07:30:00|2413|2407|2411.3|2405.3|2413|2407|2410.3|2404.3|29
1619508900000|2021-04-27 07:35:00|2411.5|2405.5|2413|2407|2413.3|2407.3|2411|2405|27
1619509200000|2021-04-27 07:40:00|2413.3|2407.3|2413|2407|2413.8|2407.8|2412.8|2406.8|20
1619509500000|2021-04-27 07:45:00|2413.3|2407.3|2412.3|2406.3|2413.3|2407.3|2411.8|2405.8|12
1619509800000|2021-04-27 07:50:00|2411.8|2405.8|2409.8|2403.8|2411.8|2405.8|2408.8|2402.8|18
1619510100000|2021-04-27 07:55:00|2410|2404|2411.3|2405.3|2412.3|2406.3|2410|2404|9
1619510400000|2021-04-27 08:00:00|2411.8|2405.8|2411.3|2405.3|2413.3|2407.3|2411|2405|26
1619510700000|2021-04-27 08:05:00|2411.5|2405.5|2413.5|2407.5|2414|2408|2411.5|2405.5|18
1619511000000|2021-04-27 08:10:00|2413.3|2407.3|2412|2406|2414|2408|2412|2406|22
1619511300000|2021-04-27 08:15:00|2412.3|2406.3|2410|2404|2413.5|2407.5|2410|2404|26
1619511600000|2021-04-27 08:20:00|2410.3|2404.3|2411|2405|2411.5|2405.5|2410.3|2404.3|8
1619511900000|2021-04-27 08:25:00|2410.8|2404.8|2412|2406|2412.3|2406.3|2410.5|2404.5|13
1619512200000|2021-04-27 08:30:00|2412.3|2406.3|2410.8|2404.8|2412.5|2406.5|2410.8|2404.8|9
1619512500000|2021-04-27 08:35:00|2411.3|2405.3|2410.5|2404.5|2411.8|2405.8|2410.5|2404.5|12
1619512800000|2021-04-27 08:40:00|2410.3|2404.3|2410|2404|2410.8|2404.8|2410|2404|10
1619513100000|2021-04-27 08:45:00|2409.8|2403.8|2409.3|2403.3|2409.8|2403.8|2408.8|2402.8|7
1619513400000|2021-04-27 08:50:00|2408.8|2402.8|2409.3|2403.3|2409.8|2403.8|2408.8|2402.8|5
1619513700000|2021-04-27 08:55:00|2409|2403|2405|2399|2409.3|2403.3|2405|2399|21
1619514000000|2021-04-27 09:00:00|2404.8|2398.8|2406.3|2400.3|2406.5|2400.5|2404.3|2398.3|12
1619514300000|2021-04-27 09:05:00|2406|2400|2406.3|2400.3|2407|2401|2405.8|2399.8|28
1619514600000|2021-04-27 09:10:00|2406|2400|2405.3|2399.3|2406|2400|2404.8|2398.8|15
1619514900000|2021-04-27 09:15:00|2405.5|2399.5|2405|2399|2405.5|2399.5|2405|2399|5
1619515200000|2021-04-27 09:20:00|2404.8|2398.8|2401.5|2395.5|2404.8|2398.8|2400.5|2394.5|12
1619515500000|2021-04-27 09:25:00|2401.8|2395.8|2405.3|2399.3|2405.5|2399.5|2401.8|2395.8|14
1619515800000|2021-04-27 09:30:00|2405.5|2399.5|2406.5|2400.5|2406.8|2400.8|2405.3|2399.3|24
1619516100000|2021-04-27 09:35:00|2406.3|2400.3|2405.5|2399.5|2406.3|2400.3|2405.5|2399.5|2
1619516400000|2021-04-27 09:40:00|2405.8|2399.8|2407.3|2401.3|2407.3|2401.3|2405.8|2399.8|8
1619516700000|2021-04-27 09:45:00|2407|2401|2407.5|2401.5|2407.5|2401.5|2406.5|2400.5|8
1619517000000|2021-04-27 09:50:00|2407.3|2401.3|2401.8|2395.8|2407.3|2401.3|2401.8|2395.8|24
1619517300000|2021-04-27 09:55:00|2401.5|2395.5|2400.3|2394.3|2401.8|2395.8|2400.3|2394.3|14
1619517600000|2021-04-27 10:00:00|2400.5|2394.5|2399.5|2393.5|2400.8|2394.8|2399.5|2393.5|14
1619517900000|2021-04-27 10:05:00|2399.8|2393.8|2398.5|2392.5|2400.3|2394.3|2396.5|2390.5|33
1619518200000|2021-04-27 10:10:00|2397.8|2391.8|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|6
1619518500000|2021-04-27 10:15:00|2397.8|2391.8|2398.3|2392.3|2398.3|2392.3|2396.5|2390.5|13
1619518800000|2021-04-27 10:20:00|2398|2392|2397.8|2391.8|2398.8|2392.8|2397.5|2391.5|16
1619519100000|2021-04-27 10:25:00|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1619519400000|2021-04-27 10:30:00|2398|2392|2398|2392|2398|2392|2397.8|2391.8|3
1619519700000|2021-04-27 10:35:00|2398.3|2392.3|2399.8|2393.8|2399.8|2393.8|2398.3|2392.3|27
1619520000000|2021-04-27 10:40:00|2399.3|2393.3|2399.5|2393.5|2400|2394|2399.3|2393.3|12
1619520300000|2021-04-27 10:45:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2398.5|2392.5|9
1619520600000|2021-04-27 10:50:00|2399.3|2393.3|2397.8|2391.8|2399.3|2393.3|2397.8|2391.8|6
1619520900000|2021-04-27 10:55:00|2397.5|2391.5|2396|2390|2397.5|2391.5|2395.8|2389.8|12
1619521200000|2021-04-27 11:00:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|7
1619521500000|2021-04-27 11:05:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1619521800000|2021-04-27 11:10:00|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1619522100000|2021-04-27 11:15:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.5|2389.5|5
1619522400000|2021-04-27 11:20:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|4
1619522700000|2021-04-27 11:25:00|2397.3|2391.3|2396.5|2390.5|2397.3|2391.3|2395.8|2389.8|22
1619523000000|2021-04-27 11:30:00|2396.3|2390.3|2396|2390|2396.8|2390.8|2396|2390|10
1619523600000|2021-04-27 11:40:00|2395.8|2389.8|2393.8|2387.8|2395.8|2389.8|2393.8|2387.8|20
1619523900000|2021-04-27 11:45:00|2394|2388|2394.3|2388.3|2394.8|2388.8|2393.3|2387.3|7
1619524200000|2021-04-27 11:50:00|2394.5|2388.5|2397|2391|2398|2392|2394.3|2388.3|47
1619524500000|2021-04-27 11:55:00|2396.8|2390.8|2399.3|2393.3|2399.3|2393.3|2394.3|2388.3|108
1619524800000|2021-04-27 12:00:00|2399|2393|2398.3|2392.3|2399.8|2393.8|2398|2392|53
1619525100000|2021-04-27 12:05:00|2398|2392|2395.3|2389.3|2398|2392|2395|2389|23
1619525400000|2021-04-27 12:10:00|2395.5|2389.5|2394|2388|2399.3|2393.3|2394|2388|63
1619525700000|2021-04-27 12:15:00|2393.8|2387.8|2395.8|2389.8|2396.5|2390.5|2393.8|2387.8|35
1619526000000|2021-04-27 12:20:00|2395.5|2389.5|2394|2388|2395.8|2389.8|2392.8|2386.8|29
1619526300000|2021-04-27 12:25:00|2394.3|2388.3|2389.3|2383.3|2394.8|2388.8|2389|2383|38
1619526600000|2021-04-27 12:30:00|2389.8|2383.8|2390|2384|2390.8|2384.8|2387.5|2381.5|35
1619526900000|2021-04-27 12:35:00|2389.8|2383.8|2391.5|2385.5|2393.5|2387.5|2389.3|2383.3|57
1619527200000|2021-04-27 12:40:00|2391.8|2385.8|2391.8|2385.8|2394.5|2388.5|2391.5|2385.5|34
1619527500000|2021-04-27 12:45:00|2392|2386|2390.3|2384.3|2392|2386|2389.5|2383.5|28
1619527800000|2021-04-27 12:50:00|2390.5|2384.5|2390|2384|2391|2385|2388.8|2382.8|28
1619528100000|2021-04-27 12:55:00|2389.8|2383.8|2389|2383|2389.8|2383.8|2388.5|2382.5|12
1619528400000|2021-04-27 13:00:00|2388.8|2382.8|2388.5|2382.5|2392|2386|2388|2382|140
1619528700000|2021-04-27 13:05:00|2388.8|2382.8|2393.8|2387.8|2394|2388|2388.8|2382.8|62
1619529000000|2021-04-27 13:10:00|2393.5|2387.5|2395.8|2389.8|2395.8|2389.8|2393|2387|77
1619529300000|2021-04-27 13:15:00|2395.5|2389.5|2395.5|2389.5|2396.8|2390.8|2395|2389|46
1619529600000|2021-04-27 13:20:00|2395.8|2389.8|2393.8|2387.8|2396.5|2390.5|2393.5|2387.5|27
1619529900000|2021-04-27 13:25:00|2394|2388|2390.8|2384.8|2394.3|2388.3|2390.3|2384.3|34
1619530200000|2021-04-27 13:30:00|2391|2385|2391.3|2385.3|2392.8|2386.8|2390.3|2384.3|44
1619530500000|2021-04-27 13:35:00|2391.8|2385.8|2388.3|2382.3|2392.3|2386.3|2386|2380|70
1619530800000|2021-04-27 13:40:00|2388.5|2382.5|2391|2385|2392.3|2386.3|2388.3|2382.3|69
1619531100000|2021-04-27 13:45:00|2390.8|2384.8|2394.8|2388.8|2394.8|2388.8|2389.8|2383.8|65
1619531400000|2021-04-27 13:50:00|2394.5|2388.5|2396.5|2390.5|2397|2391|2394.5|2388.5|58
1619531700000|2021-04-27 13:55:00|2396.8|2390.8|2394.8|2388.8|2396.8|2390.8|2393.5|2387.5|46
1619532000000|2021-04-27 14:00:00|2394.5|2388.5|2396.3|2390.3|2396.3|2390.3|2392.8|2386.8|50
1619532300000|2021-04-27 14:05:00|2396.5|2390.5|2398.3|2392.3|2399|2393|2396.5|2390.5|67
1619532600000|2021-04-27 14:10:00|2398.5|2392.5|2399|2393|2399.5|2393.5|2397.5|2391.5|79
1619532900000|2021-04-27 14:15:00|2399.3|2393.3|2397|2391|2401.3|2395.3|2396.8|2390.8|50
1619533200000|2021-04-27 14:20:00|2397.5|2391.5|2398.8|2392.8|2400|2394|2396|2390|59
1619533500000|2021-04-27 14:25:00|2398.5|2392.5|2400.8|2394.8|2401|2395|2397.8|2391.8|33
1619533800000|2021-04-27 14:30:00|2400.5|2394.5|2402.5|2396.5|2402.8|2396.8|2400.5|2394.5|44
1619534100000|2021-04-27 14:35:00|2402.8|2396.8|2403.3|2397.3|2403.5|2397.5|2401.3|2395.3|57
1619534400000|2021-04-27 14:40:00|2403|2397|2402.8|2396.8|2403.5|2397.5|2402|2396|27
1619534700000|2021-04-27 14:45:00|2403|2397|2401.3|2395.3|2403.5|2397.5|2399.8|2393.8|59
1619535000000|2021-04-27 14:50:00|2401|2395|2403|2397|2403|2397|2400.5|2394.5|39
1619535300000|2021-04-27 14:55:00|2402.8|2396.8|2401.5|2395.5|2402.8|2396.8|2400.8|2394.8|31
1619535600000|2021-04-27 15:00:00|2401.3|2395.3|2402.5|2396.5|2403.5|2397.5|2400.8|2394.8|62
1619535900000|2021-04-27 15:05:00|2402.8|2396.8|2402.5|2396.5|2403.8|2397.8|2401.5|2395.5|36
1619536200000|2021-04-27 15:10:00|2403|2397|2403.3|2397.3|2403.5|2397.5|2400.8|2394.8|31
1619536500000|2021-04-27 15:15:00|2402.5|2396.5|2404.3|2398.3|2404.5|2398.5|2402.5|2396.5|33
1619536800000|2021-04-27 15:20:00|2404|2398|2400.8|2394.8|2404.5|2398.5|2400.5|2394.5|47
1619537100000|2021-04-27 15:25:00|2400.5|2394.5|2399.5|2393.5|2401|2395|2398.5|2392.5|46
1619537400000|2021-04-27 15:30:00|2399.8|2393.8|2397.8|2391.8|2401.5|2395.5|2397.3|2391.3|100
1619537700000|2021-04-27 15:35:00|2398|2392|2399.5|2393.5|2400.3|2394.3|2398|2392|46
1619538000000|2021-04-27 15:40:00|2399|2393|2399|2393|2399.5|2393.5|2398.8|2392.8|7
1619538300000|2021-04-27 15:45:00|2399.3|2393.3|2399|2393|2399.8|2393.8|2398.5|2392.5|22
1619538600000|2021-04-27 15:50:00|2399.3|2393.3|2400|2394|2400.3|2394.3|2398.5|2392.5|17
1619538900000|2021-04-27 15:55:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2400|2394|16
1619539200000|2021-04-27 16:00:00|2400.8|2394.8|2401.5|2395.5|2401.8|2395.8|2400.8|2394.8|7
1619539500000|2021-04-27 16:05:00|2401.3|2395.3|2400.8|2394.8|2401.3|2395.3|2400.5|2394.5|10
1619539800000|2021-04-27 16:10:00|2401|2395|2400.8|2394.8|2401|2395|2399.5|2393.5|7
1619540100000|2021-04-27 16:15:00|2400.5|2394.5|2400.3|2394.3|2400.8|2394.8|2399.5|2393.5|10
1619540400000|2021-04-27 16:20:00|2400|2394|2399.5|2393.5|2400.3|2394.3|2399.5|2393.5|13
1619540700000|2021-04-27 16:25:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1619541000000|2021-04-27 16:30:00|2399.3|2393.3|2400.5|2394.5|2400.5|2394.5|2399|2393|13
1619541300000|2021-04-27 16:35:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|15
1619541600000|2021-04-27 16:40:00|2400.5|2394.5|2401.5|2395.5|2401.8|2395.8|2400|2394|9
1619541900000|2021-04-27 16:45:00|2401.8|2395.8|2401.5|2395.5|2402|2396|2401|2395|13
1619542200000|2021-04-27 16:50:00|2401.3|2395.3|2400.3|2394.3|2401.5|2395.5|2399.8|2393.8|20
1619542500000|2021-04-27 16:55:00|2400.5|2394.5|2401.1|2395.1|2401.1|2395.1|2400.1|2394.1|18
1619568000000|2021-04-28 00:00:00|2398.1|2392.1|2397.9|2391.9|2398.8|2392.8|2397.9|2391.9|10
1619568300000|2021-04-28 00:05:00|2398|2392|2393.6|2387.6|2398.5|2392.5|2393.3|2387.3|34
1619568600000|2021-04-28 00:10:00|2393.5|2387.5|2393.8|2387.8|2394.3|2388.3|2393.5|2387.5|8
1619568900000|2021-04-28 00:15:00|2394.3|2388.3|2394.4|2388.4|2394.9|2388.9|2393.5|2387.5|14
1619569200000|2021-04-28 00:20:00|2394.5|2388.5|2392.4|2386.4|2394.8|2388.8|2392.4|2386.4|10
1619569500000|2021-04-28 00:25:00|2392.1|2386.1|2390.8|2384.8|2392.1|2386.1|2390.8|2384.8|11
1619569800000|2021-04-28 00:30:00|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|3
1619570100000|2021-04-28 00:35:00|2391.6|2385.6|2390.9|2384.9|2391.6|2385.6|2390.9|2384.9|4
1619570400000|2021-04-28 00:40:00|2391|2385|2389.5|2383.5|2391|2385|2389.5|2383.5|7
1619570700000|2021-04-28 00:45:00|2390.3|2384.3|2390.6|2384.6|2390.8|2384.8|2390.3|2384.3|4
1619571000000|2021-04-28 00:50:00|2391.1|2385.1|2393.4|2387.4|2393.6|2387.6|2390.9|2384.9|12
1619571300000|2021-04-28 00:55:00|2393.6|2387.6|2394.6|2388.6|2394.9|2388.9|2393.6|2387.6|11
1619571600000|2021-04-28 01:00:00|2394.9|2388.9|2391.3|2385.3|2395.3|2389.3|2390.5|2384.5|94
1619571900000|2021-04-28 01:05:00|2391.5|2385.5|2396.6|2390.6|2396.8|2390.8|2391.5|2385.5|72
1619572200000|2021-04-28 01:10:00|2396.4|2390.4|2391|2385|2396.5|2390.5|2391|2385|97
1619572500000|2021-04-28 01:15:00|2391.3|2385.3|2391.1|2385.1|2392|2386|2389.5|2383.5|93
1619572800000|2021-04-28 01:20:00|2391|2385|2392.9|2386.9|2393.3|2387.3|2389.3|2383.3|78
1619573100000|2021-04-28 01:25:00|2392.6|2386.6|2390|2384|2395|2389|2390|2384|145
1619573400000|2021-04-28 01:30:00|2390.1|2384.1|2389.5|2383.5|2391.8|2385.8|2389.3|2383.3|63
1619573700000|2021-04-28 01:35:00|2389.3|2383.3|2386.3|2380.3|2391.8|2385.8|2386.1|2380.1|142
1619574000000|2021-04-28 01:40:00|2385.8|2379.8|2385.8|2379.8|2386.3|2380.3|2382.9|2376.9|114
1619574300000|2021-04-28 01:45:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2383.1|2377.1|64
1619574600000|2021-04-28 01:50:00|2386.6|2380.6|2386.9|2380.9|2387|2381|2385.4|2379.4|51
1619574900000|2021-04-28 01:55:00|2386.8|2380.8|2388|2382|2389.4|2383.4|2386.8|2380.8|61
1619575200000|2021-04-28 02:00:00|2388.3|2382.3|2386.1|2380.1|2388.3|2382.3|2385.5|2379.5|59
1619575500000|2021-04-28 02:05:00|2386|2380|2386.3|2380.3|2386.4|2380.4|2385|2379|50
1619575800000|2021-04-28 02:10:00|2386.1|2380.1|2387.4|2381.4|2388.1|2382.1|2385.5|2379.5|56
1619576100000|2021-04-28 02:15:00|2387.5|2381.5|2386.6|2380.6|2387.5|2381.5|2386|2380|15
1619576400000|2021-04-28 02:20:00|2386.9|2380.9|2386.1|2380.1|2387.6|2381.6|2386.1|2380.1|14
1619576700000|2021-04-28 02:25:00|2386|2380|2385.5|2379.5|2386.1|2380.1|2385.3|2379.3|15
1619577000000|2021-04-28 02:30:00|2385.6|2379.6|2389|2383|2389.5|2383.5|2385.6|2379.6|88
1619577300000|2021-04-28 02:35:00|2389.3|2383.3|2391.5|2385.5|2392.4|2386.4|2389.1|2383.1|81
1619577600000|2021-04-28 02:40:00|2391.3|2385.3|2390.1|2384.1|2391.3|2385.3|2389.9|2383.9|29
1619577900000|2021-04-28 02:45:00|2390|2384|2391.5|2385.5|2391.5|2385.5|2390|2384|60
1619578200000|2021-04-28 02:50:00|2391.3|2385.3|2392.8|2386.8|2394.4|2388.4|2391.3|2385.3|33
1619578500000|2021-04-28 02:55:00|2392.9|2386.9|2392.6|2386.6|2394.1|2388.1|2392.6|2386.6|28
1619578800000|2021-04-28 03:00:00|2392.9|2386.9|2392.9|2386.9|2392.9|2386.9|2392.1|2386.1|17
1619579100000|2021-04-28 03:05:00|2393.1|2387.1|2391.9|2385.9|2393.9|2387.9|2391.9|2385.9|22
1619579400000|2021-04-28 03:10:00|2391.8|2385.8|2392.1|2386.1|2392.4|2386.4|2391.3|2385.3|27
1619579700000|2021-04-28 03:15:00|2392.4|2386.4|2393.9|2387.9|2393.9|2387.9|2392.1|2386.1|42
1619580000000|2021-04-28 03:20:00|2393.8|2387.8|2391.8|2385.8|2393.8|2387.8|2390.9|2384.9|55
1619580300000|2021-04-28 03:25:00|2391.5|2385.5|2392.9|2386.9|2392.9|2386.9|2391.3|2385.3|28
1619580600000|2021-04-28 03:30:00|2392.8|2386.8|2394|2388|2394|2388|2392.6|2386.6|8
1619580900000|2021-04-28 03:35:00|2393.8|2387.8|2392.9|2386.9|2393.8|2387.8|2392.5|2386.5|9
1619581200000|2021-04-28 03:40:00|2392.6|2386.6|2391.5|2385.5|2392.6|2386.6|2391.5|2385.5|10
1619581500000|2021-04-28 03:45:00|2391.3|2385.3|2391|2385|2391.8|2385.8|2391|2385|10
1619581800000|2021-04-28 03:50:00|2390.8|2384.8|2389.6|2383.6|2390.8|2384.8|2389.6|2383.6|7
1619582100000|2021-04-28 03:55:00|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|3
1619582400000|2021-04-28 04:00:00|2388.9|2382.9|2389.1|2383.1|2390.1|2384.1|2388.3|2382.3|12
1619582700000|2021-04-28 04:05:00|2388.8|2382.8|2387.6|2381.6|2388.8|2382.8|2387|2381|18
1619583000000|2021-04-28 04:10:00|2387.8|2381.8|2389|2383|2389.6|2383.6|2387.6|2381.6|13
1619583300000|2021-04-28 04:15:00|2388.8|2382.8|2389.3|2383.3|2389.6|2383.6|2388.5|2382.5|11
1619583600000|2021-04-28 04:20:00|2389.5|2383.5|2388.5|2382.5|2389.6|2383.6|2388.5|2382.5|6
1619583900000|2021-04-28 04:25:00|2388.3|2382.3|2389.3|2383.3|2389.6|2383.6|2388|2382|7
1619584200000|2021-04-28 04:30:00|2389.1|2383.1|2389.1|2383.1|2389.1|2383.1|2388.8|2382.8|3
1619584500000|2021-04-28 04:35:00|2389|2383|2388.3|2382.3|2389.1|2383.1|2388|2382|7
1619584800000|2021-04-28 04:40:00|2388.5|2382.5|2388.8|2382.8|2389.1|2383.1|2388.5|2382.5|6
1619585100000|2021-04-28 04:45:00|2388.5|2382.5|2386.8|2380.8|2388.5|2382.5|2386.8|2380.8|8
1619585400000|2021-04-28 04:50:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|5
1619585700000|2021-04-28 04:55:00|2386.5|2380.5|2386.8|2380.8|2388.1|2382.1|2386.3|2380.3|17
1619586000000|2021-04-28 05:00:00|2387.6|2381.6|2387|2381|2387.6|2381.6|2386.8|2380.8|11
1619586300000|2021-04-28 05:05:00|2387.3|2381.3|2386.8|2380.8|2387.5|2381.5|2386.8|2380.8|10
1619586600000|2021-04-28 05:10:00|2387|2381|2387.1|2381.1|2387.3|2381.3|2387|2381|3
1619586900000|2021-04-28 05:15:00|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386.3|2380.3|8
1619587200000|2021-04-28 05:20:00|2386|2380|2386.8|2380.8|2387.1|2381.1|2385.8|2379.8|8
1619587500000|2021-04-28 05:25:00|2386.6|2380.6|2387.1|2381.1|2387.1|2381.1|2385.6|2379.6|19
1619587800000|2021-04-28 05:30:00|2387.3|2381.3|2392|2386|2392.3|2386.3|2386.8|2380.8|130
1619588100000|2021-04-28 05:35:00|2391.9|2385.9|2394.1|2388.1|2394.5|2388.5|2391.9|2385.9|55
1619588400000|2021-04-28 05:40:00|2393.5|2387.5|2395|2389|2396.1|2390.1|2392.4|2386.4|54
1619588700000|2021-04-28 05:45:00|2394.8|2388.8|2393.6|2387.6|2394.8|2388.8|2391.8|2385.8|35
1619589000000|2021-04-28 05:50:00|2393.9|2387.9|2393.1|2387.1|2393.9|2387.9|2391.8|2385.8|48
1619589300000|2021-04-28 05:55:00|2393.3|2387.3|2390.4|2384.4|2393.3|2387.3|2389.8|2383.8|65
1619589600000|2021-04-28 06:00:00|2390.6|2384.6|2391.1|2385.1|2391.9|2385.9|2390.4|2384.4|46
1619589900000|2021-04-28 06:05:00|2390.9|2384.9|2393.6|2387.6|2393.6|2387.6|2389.5|2383.5|48
1619590200000|2021-04-28 06:10:00|2393.4|2387.4|2393.4|2387.4|2393.6|2387.6|2392|2386|20
1619590500000|2021-04-28 06:15:00|2393.8|2387.8|2394.3|2388.3|2395.1|2389.1|2393.8|2387.8|23
1619590800000|2021-04-28 06:20:00|2394.1|2388.1|2393.3|2387.3|2394.1|2388.1|2392.5|2386.5|21
1619591100000|2021-04-28 06:25:00|2393.5|2387.5|2394|2388|2394.4|2388.4|2393.5|2387.5|14
1619591400000|2021-04-28 06:30:00|2393.9|2387.9|2394.5|2388.5|2394.6|2388.6|2393.8|2387.8|19
1619591700000|2021-04-28 06:35:00|2394.4|2388.4|2394.4|2388.4|2395.3|2389.3|2394|2388|37
1619592000000|2021-04-28 06:40:00|2394.1|2388.1|2394.5|2388.5|2394.9|2388.9|2393.8|2387.8|47
1619592300000|2021-04-28 06:45:00|2394.6|2388.6|2395.9|2389.9|2396.5|2390.5|2394.5|2388.5|49
1619592600000|2021-04-28 06:50:00|2395.8|2389.8|2396.9|2390.9|2397.5|2391.5|2395.4|2389.4|35
1619592900000|2021-04-28 06:55:00|2397|2391|2396|2390|2397.5|2391.5|2395.3|2389.3|33
1619593200000|2021-04-28 07:00:00|2395.8|2389.8|2401.5|2395.5|2401.5|2395.5|2395.5|2389.5|51
1619593500000|2021-04-28 07:05:00|2401.3|2395.3|2402.8|2396.8|2404|2398|2401.3|2395.3|29
1619593800000|2021-04-28 07:10:00|2403|2397|2399.5|2393.5|2403.5|2397.5|2398.8|2392.8|45
1619594100000|2021-04-28 07:15:00|2399.3|2393.3|2399.3|2393.3|2401.5|2395.5|2399|2393|42
1619594400000|2021-04-28 07:20:00|2399|2393|2396.8|2390.8|2399.3|2393.3|2396.3|2390.3|51
1619594700000|2021-04-28 07:25:00|2396.5|2390.5|2396.3|2390.3|2397.8|2391.8|2396.3|2390.3|13
1619595000000|2021-04-28 07:30:00|2396|2390|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|21
1619595300000|2021-04-28 07:35:00|2396.5|2390.5|2400|2394|2400.3|2394.3|2396.5|2390.5|27
1619595600000|2021-04-28 07:40:00|2400.3|2394.3|2401|2395|2401.3|2395.3|2400|2394|17
1619595900000|2021-04-28 07:45:00|2401.3|2395.3|2401.8|2395.8|2401.8|2395.8|2400.8|2394.8|10
1619596200000|2021-04-28 07:50:00|2402.5|2396.5|2403.5|2397.5|2404.5|2398.5|2402.3|2396.3|29
1619596500000|2021-04-28 07:55:00|2403.8|2397.8|2402.3|2396.3|2404|2398|2402.3|2396.3|20
1619596800000|2021-04-28 08:00:00|2402|2396|2400.5|2394.5|2402.5|2396.5|2400.3|2394.3|26
1619597100000|2021-04-28 08:05:00|2400.3|2394.3|2400|2394|2400.8|2394.8|2399.8|2393.8|20
1619597400000|2021-04-28 08:10:00|2400.5|2394.5|2398.3|2392.3|2400.5|2394.5|2398|2392|16
1619597700000|2021-04-28 08:15:00|2398.8|2392.8|2397.5|2391.5|2399.8|2393.8|2397.5|2391.5|24
1619598000000|2021-04-28 08:20:00|2397.8|2391.8|2397|2391|2398|2392|2396.5|2390.5|15
1619598300000|2021-04-28 08:25:00|2397.3|2391.3|2396.8|2390.8|2397.8|2391.8|2396|2390|25
1619598600000|2021-04-28 08:30:00|2397|2391|2398.5|2392.5|2399|2393|2395.8|2389.8|23
1619598900000|2021-04-28 08:35:00|2398.3|2392.3|2399|2393|2399.3|2393.3|2398|2392|13
1619599200000|2021-04-28 08:40:00|2399.3|2393.3|2399.8|2393.8|2400|2394|2398.8|2392.8|21
1619599500000|2021-04-28 08:45:00|2399.5|2393.5|2401|2395|2401.8|2395.8|2399.5|2393.5|35
1619599800000|2021-04-28 08:50:00|2401.3|2395.3|2400.8|2394.8|2401.8|2395.8|2400.5|2394.5|25
1619600100000|2021-04-28 08:55:00|2401|2395|2402.5|2396.5|2403|2397|2399.3|2393.3|60
1619600400000|2021-04-28 09:00:00|2402.8|2396.8|2404.3|2398.3|2405|2399|2402.8|2396.8|24
1619600700000|2021-04-28 09:05:00|2404.5|2398.5|2401.8|2395.8|2405|2399|2401.3|2395.3|42
1619601000000|2021-04-28 09:10:00|2402|2396|2404.8|2398.8|2404.8|2398.8|2402|2396|35
1619601300000|2021-04-28 09:15:00|2405|2399|2406|2400|2406.5|2400.5|2404.3|2398.3|30
1619601600000|2021-04-28 09:20:00|2405.8|2399.8|2407|2401|2407.8|2401.8|2405.8|2399.8|14
1619601900000|2021-04-28 09:25:00|2407.3|2401.3|2403.8|2397.8|2407.8|2401.8|2403.3|2397.3|33
1619602200000|2021-04-28 09:30:00|2403.5|2397.5|2405.3|2399.3|2405.3|2399.3|2402.5|2396.5|33
1619602500000|2021-04-28 09:35:00|2405|2399|2402.5|2396.5|2406.3|2400.3|2402.5|2396.5|36
1619602800000|2021-04-28 09:40:00|2402.8|2396.8|2404.3|2398.3|2404.8|2398.8|2402.3|2396.3|31
1619603100000|2021-04-28 09:45:00|2404|2398|2405.8|2399.8|2405.8|2399.8|2402.8|2396.8|45
1619603400000|2021-04-28 09:50:00|2405.5|2399.5|2404.3|2398.3|2406.5|2400.5|2404|2398|33
1619603700000|2021-04-28 09:55:00|2404.5|2398.5|2407.5|2401.5|2407.8|2401.8|2404.5|2398.5|20
1619604000000|2021-04-28 10:00:00|2407.3|2401.3|2406|2400|2407.5|2401.5|2406|2400|24
1619604300000|2021-04-28 10:05:00|2406.3|2400.3|2403.8|2397.8|2406.3|2400.3|2403|2397|24
1619604600000|2021-04-28 10:10:00|2403.5|2397.5|2402.8|2396.8|2404.5|2398.5|2402.3|2396.3|31
1619604900000|2021-04-28 10:15:00|2402.5|2396.5|2400.5|2394.5|2402.5|2396.5|2399.5|2393.5|28
1619605200000|2021-04-28 10:20:00|2400.8|2394.8|2400.8|2394.8|2401.8|2395.8|2399.8|2393.8|21
1619605500000|2021-04-28 10:25:00|2401|2395|2402.3|2396.3|2402.8|2396.8|2401|2395|12
1619605800000|2021-04-28 10:30:00|2402|2396|2403|2397|2403.3|2397.3|2401.8|2395.8|14
1619606100000|2021-04-28 10:35:00|2402.8|2396.8|2403.3|2397.3|2403.3|2397.3|2402.3|2396.3|12
1619606400000|2021-04-28 10:40:00|2403.5|2397.5|2403.3|2397.3|2404.3|2398.3|2403|2397|23
1619606700000|2021-04-28 10:45:00|2403.5|2397.5|2402.3|2396.3|2403.8|2397.8|2401.8|2395.8|10
1619607000000|2021-04-28 10:50:00|2402.5|2396.5|2398.5|2392.5|2402.5|2396.5|2397.8|2391.8|24
1619607300000|2021-04-28 10:55:00|2398.3|2392.3|2398.3|2392.3|2398.8|2392.8|2397|2391|29
1619607600000|2021-04-28 11:00:00|2398.5|2392.5|2398.8|2392.8|2399|2393|2397.5|2391.5|15
1619607900000|2021-04-28 11:05:00|2399|2393|2399|2393|2400|2394|2398|2392|30
1619608200000|2021-04-28 11:10:00|2398.5|2392.5|2397.5|2391.5|2398.5|2392.5|2397.5|2391.5|17
1619608500000|2021-04-28 11:15:00|2398|2392|2397.8|2391.8|2398.5|2392.5|2395.8|2389.8|20
1619608800000|2021-04-28 11:20:00|2397.5|2391.5|2398.3|2392.3|2398.3|2392.3|2396|2390|31
1619609100000|2021-04-28 11:25:00|2398.5|2392.5|2396.8|2390.8|2398.8|2392.8|2396.5|2390.5|30
1619609400000|2021-04-28 11:30:00|2396.5|2390.5|2396.3|2390.3|2397.3|2391.3|2395.8|2389.8|13
1619609700000|2021-04-28 11:35:00|2396.5|2390.5|2396.5|2390.5|2398.5|2392.5|2396.3|2390.3|31
1619610000000|2021-04-28 11:40:00|2396.8|2390.8|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|23
1619610300000|2021-04-28 11:45:00|2397|2391|2398|2392|2398|2392|2396.8|2390.8|16
1619610600000|2021-04-28 11:50:00|2397.8|2391.8|2395.8|2389.8|2398|2392|2395.5|2389.5|24
1619610900000|2021-04-28 11:55:00|2395.5|2389.5|2401|2395|2402.5|2396.5|2395.3|2389.3|70
1619611200000|2021-04-28 12:00:00|2401.3|2395.3|2398.8|2392.8|2401.3|2395.3|2398.3|2392.3|35
1619611500000|2021-04-28 12:05:00|2398.5|2392.5|2400.3|2394.3|2400.3|2394.3|2398.3|2392.3|12
1619611800000|2021-04-28 12:10:00|2400|2394|2400.3|2394.3|2401|2395|2399.8|2393.8|14
1619612100000|2021-04-28 12:15:00|2400.5|2394.5|2403.3|2397.3|2403.8|2397.8|2400.3|2394.3|42
1619612400000|2021-04-28 12:20:00|2403.5|2397.5|2402.8|2396.8|2403.8|2397.8|2402|2396|24
1619612700000|2021-04-28 12:25:00|2402.5|2396.5|2401.3|2395.3|2402.8|2396.8|2400.3|2394.3|18
1619613000000|2021-04-28 12:30:00|2401|2395|2400.3|2394.3|2401|2395|2400|2394|34
1619613300000|2021-04-28 12:35:00|2400|2394|2402.8|2396.8|2403|2397|2399.8|2393.8|39
1619613600000|2021-04-28 12:40:00|2402.5|2396.5|2403.8|2397.8|2404.3|2398.3|2402.3|2396.3|27
1619613900000|2021-04-28 12:45:00|2403.5|2397.5|2402.3|2396.3|2403.5|2397.5|2402.3|2396.3|25
1619614200000|2021-04-28 12:50:00|2402.5|2396.5|2400.8|2394.8|2403|2397|2400.8|2394.8|18
1619614500000|2021-04-28 12:55:00|2400.5|2394.5|2400.3|2394.3|2401.5|2395.5|2399.3|2393.3|31
1619614800000|2021-04-28 13:00:00|2400|2394|2399.5|2393.5|2402.3|2396.3|2398.3|2392.3|111
1619615100000|2021-04-28 13:05:00|2399.8|2393.8|2402.3|2396.3|2402.8|2396.8|2399.5|2393.5|59
1619615400000|2021-04-28 13:10:00|2402|2396|2403.5|2397.5|2403.8|2397.8|2401.3|2395.3|72
1619615700000|2021-04-28 13:15:00|2403.3|2397.3|2401.8|2395.8|2403.3|2397.3|2400.5|2394.5|54
1619616000000|2021-04-28 13:20:00|2401.5|2395.5|2399.5|2393.5|2402.5|2396.5|2399|2393|30
1619616300000|2021-04-28 13:25:00|2399.3|2393.3|2397.3|2391.3|2399.8|2393.8|2397.3|2391.3|37
1619616600000|2021-04-28 13:30:00|2396.5|2390.5|2397.8|2391.8|2398.3|2392.3|2396.3|2390.3|53
1619616900000|2021-04-28 13:35:00|2397.5|2391.5|2399.3|2393.3|2399.3|2393.3|2396.3|2390.3|47
1619617200000|2021-04-28 13:40:00|2399|2393|2399.5|2393.5|2399.8|2393.8|2397.5|2391.5|59
1619617500000|2021-04-28 13:45:00|2399.3|2393.3|2400|2394|2401|2395|2398.8|2392.8|43
1619617800000|2021-04-28 13:50:00|2400.3|2394.3|2400.3|2394.3|2400.5|2394.5|2399|2393|39
1619618100000|2021-04-28 13:55:00|2400|2394|2399|2393|2400.8|2394.8|2398.8|2392.8|46
1619618400000|2021-04-28 14:00:00|2398.8|2392.8|2402.8|2396.8|2403.3|2397.3|2398.8|2392.8|61
1619618700000|2021-04-28 14:05:00|2402.5|2396.5|2404.5|2398.5|2405.5|2399.5|2402.5|2396.5|31
1619619000000|2021-04-28 14:10:00|2404.8|2398.8|2406|2400|2406|2400|2403|2397|40
1619619300000|2021-04-28 14:15:00|2406.3|2400.3|2405.8|2399.8|2408|2402|2405|2399|45
1619619600000|2021-04-28 14:20:00|2405.5|2399.5|2405.3|2399.3|2406.8|2400.8|2405.3|2399.3|33
1619619900000|2021-04-28 14:25:00|2405.5|2399.5|2406.3|2400.3|2407.3|2401.3|2405.5|2399.5|24
1619620200000|2021-04-28 14:30:00|2406.5|2400.5|2407|2401|2407|2401|2406.3|2400.3|34
1619620500000|2021-04-28 14:35:00|2406.8|2400.8|2406.3|2400.3|2407|2401|2406.3|2400.3|18
1619620800000|2021-04-28 14:40:00|2406.5|2400.5|2406.8|2400.8|2407.3|2401.3|2406.3|2400.3|22
1619621100000|2021-04-28 14:45:00|2406.5|2400.5|2406.8|2400.8|2407|2401|2406.3|2400.3|10
1619621400000|2021-04-28 14:50:00|2406.3|2400.3|2404.8|2398.8|2406.8|2400.8|2404.8|2398.8|11
1619621700000|2021-04-28 14:55:00|2404.5|2398.5|2404.3|2398.3|2404.8|2398.8|2403.8|2397.8|22
1619622000000|2021-04-28 15:00:00|2404.5|2398.5|2406.8|2400.8|2407.8|2401.8|2404.5|2398.5|32
1619622300000|2021-04-28 15:05:00|2406.5|2400.5|2406.8|2400.8|2407|2401|2406.3|2400.3|18
1619622600000|2021-04-28 15:10:00|2407|2401|2405.5|2399.5|2407|2401|2405.3|2399.3|30
1619622900000|2021-04-28 15:15:00|2405.3|2399.3|2404.3|2398.3|2405.8|2399.8|2403.8|2397.8|27
1619623200000|2021-04-28 15:20:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2404|2398|15
1619623500000|2021-04-28 15:25:00|2404.5|2398.5|2403.8|2397.8|2404.5|2398.5|2401.3|2395.3|29
1619623800000|2021-04-28 15:30:00|2404|2398|2400.5|2394.5|2404.5|2398.5|2400.3|2394.3|114
1619624100000|2021-04-28 15:35:00|2400.8|2394.8|2405|2399|2405.3|2399.3|2400.8|2394.8|58
1619624400000|2021-04-28 15:40:00|2404.8|2398.8|2401.8|2395.8|2405.5|2399.5|2401.8|2395.8|38
1619624700000|2021-04-28 15:45:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|36
1619625000000|2021-04-28 15:50:00|2402.8|2396.8|2403.3|2397.3|2403.8|2397.8|2402.5|2396.5|13
1619625300000|2021-04-28 15:55:00|2403|2397|2402.8|2396.8|2404|2398|2402|2396|28
1619625600000|2021-04-28 16:00:00|2402.5|2396.5|2403|2397|2403|2397|2402.3|2396.3|5
1619625900000|2021-04-28 16:05:00|2402.8|2396.8|2403.5|2397.5|2403.5|2397.5|2402.5|2396.5|3
1619626500000|2021-04-28 16:15:00|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2402.8|2396.8|9
1619626800000|2021-04-28 16:20:00|2403.8|2397.8|2405.3|2399.3|2405.3|2399.3|2403.5|2397.5|9
1619627100000|2021-04-28 16:25:00|2405.5|2399.5|2406|2400|2406|2400|2405.5|2399.5|8
1619627400000|2021-04-28 16:30:00|2405.8|2399.8|2407.3|2401.3|2408.5|2402.5|2405.5|2399.5|22
1619627700000|2021-04-28 16:35:00|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2405.8|2399.8|12
1619628000000|2021-04-28 16:40:00|2406.8|2400.8|2404.3|2398.3|2406.8|2400.8|2403.8|2397.8|12
1619628300000|2021-04-28 16:45:00|2403.8|2397.8|2403.8|2397.8|2404.3|2398.3|2403.3|2397.3|9
1619628600000|2021-04-28 16:50:00|2403.5|2397.5|2403.8|2397.8|2403.8|2397.8|2403.3|2397.3|6
1619628900000|2021-04-28 16:55:00|2403.5|2397.5|2402.9|2396.9|2403.5|2397.5|2402.6|2396.6|13
1619654400000|2021-04-29 00:00:00|2404.5|2398.5|2404.8|2398.8|2405|2399|2404.5|2398.5|6
1619654700000|2021-04-29 00:05:00|2404.5|2398.5|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|3
1619655900000|2021-04-29 00:25:00|2404|2398|2404|2398|2404|2398|2404|2398|1
1619656200000|2021-04-29 00:30:00|2404.1|2398.1|2404.3|2398.3|2404.5|2398.5|2404.1|2398.1|4
1619657100000|2021-04-29 00:45:00|2404.4|2398.4|2404.5|2398.5|2404.5|2398.5|2404.4|2398.4|2
1619657700000|2021-04-29 00:55:00|2404.8|2398.8|2404.5|2398.5|2404.8|2398.8|2404.5|2398.5|2
1619658000000|2021-04-29 01:00:00|2404.8|2398.8|2408.5|2402.5|2408.5|2402.5|2404.5|2398.5|89
1619658300000|2021-04-29 01:05:00|2409.1|2403.1|2408.3|2402.3|2409.9|2403.9|2407|2401|85
1619658600000|2021-04-29 01:10:00|2408.5|2402.5|2409.4|2403.4|2410.9|2404.9|2408.5|2402.5|40
1619658900000|2021-04-29 01:15:00|2409|2403|2410|2404|2410.5|2404.5|2408.6|2402.6|27
1619659200000|2021-04-29 01:20:00|2410.5|2404.5|2411.1|2405.1|2411.6|2405.6|2410.5|2404.5|15
1619659500000|2021-04-29 01:25:00|2411|2405|2411.4|2405.4|2412|2406|2410.8|2404.8|39
1619659800000|2021-04-29 01:30:00|2411.6|2405.6|2412.1|2406.1|2412.5|2406.5|2411|2405|47
1619660100000|2021-04-29 01:35:00|2412.5|2406.5|2413.4|2407.4|2413.4|2407.4|2411.6|2405.6|38
1619660400000|2021-04-29 01:40:00|2413.6|2407.6|2414.3|2408.3|2414.5|2408.5|2413.3|2407.3|31
1619660700000|2021-04-29 01:45:00|2414.5|2408.5|2413.9|2407.9|2414.6|2408.6|2413.8|2407.8|38
1619661000000|2021-04-29 01:50:00|2414.1|2408.1|2413.9|2407.9|2414.5|2408.5|2413.5|2407.5|40
1619661300000|2021-04-29 01:55:00|2414|2408|2415.1|2409.1|2415.3|2409.3|2414|2408|46
1619661600000|2021-04-29 02:00:00|2415.3|2409.3|2413.5|2407.5|2415.8|2409.8|2413.5|2407.5|90
1619661900000|2021-04-29 02:05:00|2413.8|2407.8|2413.8|2407.8|2415.1|2409.1|2413.5|2407.5|35
1619662200000|2021-04-29 02:10:00|2413.5|2407.5|2414.1|2408.1|2414.4|2408.4|2413.4|2407.4|19
1619662500000|2021-04-29 02:15:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1619662800000|2021-04-29 02:20:00|2414.1|2408.1|2413.9|2407.9|2414.5|2408.5|2413.8|2407.8|9
1619663100000|2021-04-29 02:25:00|2413.5|2407.5|2413.6|2407.6|2413.8|2407.8|2413.3|2407.3|11
1619663400000|2021-04-29 02:30:00|2413.4|2407.4|2412.8|2406.8|2415.6|2409.6|2411.8|2405.8|54
1619663700000|2021-04-29 02:35:00|2413|2407|2413|2407|2413.1|2407.1|2412|2406|43
1619664000000|2021-04-29 02:40:00|2413.3|2407.3|2415.1|2409.1|2415.4|2409.4|2413.3|2407.3|43
1619664300000|2021-04-29 02:45:00|2415.4|2409.4|2414.6|2408.6|2415.4|2409.4|2413|2407|52
1619664600000|2021-04-29 02:50:00|2414.8|2408.8|2416.4|2410.4|2416.4|2410.4|2414.6|2408.6|25
1619664900000|2021-04-29 02:55:00|2416.5|2410.5|2417.6|2411.6|2417.8|2411.8|2416.4|2410.4|25
1619665200000|2021-04-29 03:00:00|2417.8|2411.8|2419.8|2413.8|2419.8|2413.8|2417.6|2411.6|58
1619665500000|2021-04-29 03:05:00|2419.9|2413.9|2422.9|2416.9|2422.9|2416.9|2419.4|2413.4|45
1619665800000|2021-04-29 03:10:00|2423.1|2417.1|2424.3|2418.3|2424.4|2418.4|2421|2415|131
1619666100000|2021-04-29 03:15:00|2424|2418|2424.9|2418.9|2425.8|2419.8|2421.8|2415.8|89
1619666400000|2021-04-29 03:20:00|2425.1|2419.1|2425.4|2419.4|2425.6|2419.6|2424.5|2418.5|59
1619666700000|2021-04-29 03:25:00|2425.3|2419.3|2422.5|2416.5|2425.4|2419.4|2422.4|2416.4|65
1619667000000|2021-04-29 03:30:00|2422.8|2416.8|2424.4|2418.4|2424.4|2418.4|2422.8|2416.8|13
1619667300000|2021-04-29 03:35:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619667600000|2021-04-29 03:40:00|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|2423.8|2417.8|1
1619667900000|2021-04-29 03:45:00|2423.5|2417.5|2424.1|2418.1|2424.1|2418.1|2423.3|2417.3|13
1619668500000|2021-04-29 03:55:00|2424.4|2418.4|2424.4|2418.4|2424.4|2418.4|2424.1|2418.1|3
1619668800000|2021-04-29 04:00:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1619669100000|2021-04-29 04:05:00|2424|2418|2424|2418|2424|2418|2424|2418|1
1619670600000|2021-04-29 04:30:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1619671200000|2021-04-29 04:40:00|2423.8|2417.8|2423.5|2417.5|2423.8|2417.8|2423.5|2417.5|2
1619671500000|2021-04-29 04:45:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2424|2418|4
1619671800000|2021-04-29 04:50:00|2424|2418|2424|2418|2424|2418|2423.4|2417.4|7
1619672400000|2021-04-29 05:00:00|2424.3|2418.3|2424.5|2418.5|2424.6|2418.6|2424|2418|8
1619672700000|2021-04-29 05:05:00|2424.6|2418.6|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|3
1619673300000|2021-04-29 05:15:00|2424.5|2418.5|2424.6|2418.6|2424.6|2418.6|2424.5|2418.5|2
1619673600000|2021-04-29 05:20:00|2424.8|2418.8|2424.9|2418.9|2424.9|2418.9|2424.8|2418.8|2
1619673900000|2021-04-29 05:25:00|2425|2419|2424.9|2418.9|2425|2419|2424.3|2418.3|10
1619674200000|2021-04-29 05:30:00|2425|2419|2426.8|2420.8|2427.1|2421.1|2423.8|2417.8|66
1619674500000|2021-04-29 05:35:00|2426.9|2420.9|2430.1|2424.1|2430.6|2424.6|2426.4|2420.4|52
1619674800000|2021-04-29 05:40:00|2430.6|2424.6|2428|2422|2430.9|2424.9|2426.8|2420.8|63
1619675100000|2021-04-29 05:45:00|2428.1|2422.1|2429.8|2423.8|2429.8|2423.8|2427|2421|45
1619675400000|2021-04-29 05:50:00|2429.9|2423.9|2431.3|2425.3|2431.6|2425.6|2429.5|2423.5|47
1619675700000|2021-04-29 05:55:00|2431.4|2425.4|2431.8|2425.8|2431.8|2425.8|2430.6|2424.6|39
1619676000000|2021-04-29 06:00:00|2431.9|2425.9|2433.3|2427.3|2433.6|2427.6|2431.9|2425.9|61
1619676300000|2021-04-29 06:05:00|2433|2427|2432.6|2426.6|2433.6|2427.6|2430.1|2424.1|87
1619676600000|2021-04-29 06:10:00|2432.5|2426.5|2430.5|2424.5|2433.8|2427.8|2429.5|2423.5|101
1619676900000|2021-04-29 06:15:00|2430.8|2424.8|2433.4|2427.4|2433.6|2427.6|2429.5|2423.5|78
1619677200000|2021-04-29 06:20:00|2433.3|2427.3|2435|2429|2435|2429|2431.5|2425.5|67
1619677500000|2021-04-29 06:25:00|2435.1|2429.1|2432.3|2426.3|2435.3|2429.3|2431.9|2425.9|24
1619677800000|2021-04-29 06:30:00|2432.1|2426.1|2432|2426|2432.9|2426.9|2430.1|2424.1|69
1619678100000|2021-04-29 06:35:00|2431.8|2425.8|2431.8|2425.8|2432.5|2426.5|2430.3|2424.3|70
1619678400000|2021-04-29 06:40:00|2431.9|2425.9|2431.8|2425.8|2432.5|2426.5|2431.5|2425.5|32
1619678700000|2021-04-29 06:45:00|2431.9|2425.9|2429.5|2423.5|2432.3|2426.3|2429.4|2423.4|38
1619679000000|2021-04-29 06:50:00|2429.8|2423.8|2430.1|2424.1|2430.3|2424.3|2429.8|2423.8|13
1619679300000|2021-04-29 06:55:00|2429.8|2423.8|2429|2423|2430.5|2424.5|2427|2421|50
1619679600000|2021-04-29 07:00:00|2429.3|2423.3|2430.3|2424.3|2430.5|2424.5|2427.5|2421.5|45
1619679900000|2021-04-29 07:05:00|2430|2424|2428.3|2422.3|2430|2424|2427.8|2421.8|12
1619680200000|2021-04-29 07:10:00|2428.5|2422.5|2430|2424|2430.3|2424.3|2428.3|2422.3|21
1619680500000|2021-04-29 07:15:00|2429.8|2423.8|2430|2424|2430.3|2424.3|2429.8|2423.8|12
1619680800000|2021-04-29 07:20:00|2430.3|2424.3|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|25
1619681100000|2021-04-29 07:25:00|2430|2424|2430|2424|2430.5|2424.5|2429.3|2423.3|21
1619681400000|2021-04-29 07:30:00|2429.8|2423.8|2430.3|2424.3|2430.8|2424.8|2429.5|2423.5|43
1619681700000|2021-04-29 07:35:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|25
1619682000000|2021-04-29 07:40:00|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|6
1619682300000|2021-04-29 07:45:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|3
1619682600000|2021-04-29 07:50:00|2429|2423|2427|2421|2429|2423|2427|2421|7
1619682900000|2021-04-29 07:55:00|2426.8|2420.8|2427.5|2421.5|2427.5|2421.5|2426.8|2420.8|27
1619683200000|2021-04-29 08:00:00|2427.3|2421.3|2427.3|2421.3|2428.5|2422.5|2425.8|2419.8|39
1619683500000|2021-04-29 08:05:00|2427|2421|2428|2422|2428.3|2422.3|2426|2420|29
1619683800000|2021-04-29 08:10:00|2427.8|2421.8|2425.8|2419.8|2427.8|2421.8|2425.8|2419.8|19
1619684100000|2021-04-29 08:15:00|2426|2420|2425.5|2419.5|2426.3|2420.3|2425.3|2419.3|12
1619684400000|2021-04-29 08:20:00|2426.3|2420.3|2424.5|2418.5|2426.8|2420.8|2424|2418|18
1619684700000|2021-04-29 08:25:00|2424|2418|2422|2416|2424.5|2418.5|2421.3|2415.3|43
1619685000000|2021-04-29 08:30:00|2421.8|2415.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|22
1619685300000|2021-04-29 08:35:00|2421.3|2415.3|2422|2416|2423|2417|2420.3|2414.3|33
1619685600000|2021-04-29 08:40:00|2422.3|2416.3|2423.3|2417.3|2423.5|2417.5|2420.3|2414.3|25
1619685900000|2021-04-29 08:45:00|2423|2417|2423|2417|2424.5|2418.5|2423|2417|24
1619686200000|2021-04-29 08:50:00|2422.8|2416.8|2422.5|2416.5|2423.5|2417.5|2421.8|2415.8|24
1619686500000|2021-04-29 08:55:00|2422|2416|2421.3|2415.3|2422|2416|2420.8|2414.8|10
1619686800000|2021-04-29 09:00:00|2421.5|2415.5|2420.5|2414.5|2422.5|2416.5|2420.5|2414.5|12
1619687100000|2021-04-29 09:05:00|2420.3|2414.3|2421.8|2415.8|2422.5|2416.5|2420|2414|21
1619687400000|2021-04-29 09:10:00|2422|2416|2421.5|2415.5|2422|2416|2420.5|2414.5|26
1619687700000|2021-04-29 09:15:00|2421.8|2415.8|2423.8|2417.8|2424|2418|2421.8|2415.8|17
1619688000000|2021-04-29 09:20:00|2423.5|2417.5|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|9
1619688300000|2021-04-29 09:25:00|2423|2417|2425.5|2419.5|2426|2420|2423|2417|20
1619688600000|2021-04-29 09:30:00|2425.3|2419.3|2426|2420|2427|2421|2424.8|2418.8|25
1619688900000|2021-04-29 09:35:00|2426.3|2420.3|2426.8|2420.8|2426.8|2420.8|2425.8|2419.8|9
1619689200000|2021-04-29 09:40:00|2427|2421|2429|2423|2429.5|2423.5|2427|2421|10
1619689500000|2021-04-29 09:45:00|2429.3|2423.3|2427.8|2421.8|2429.3|2423.3|2427.8|2421.8|9
1619689800000|2021-04-29 09:50:00|2426.8|2420.8|2426.8|2420.8|2428.3|2422.3|2426.5|2420.5|17
1619690100000|2021-04-29 09:55:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2424.8|2418.8|18
1619690400000|2021-04-29 10:00:00|2426.8|2420.8|2426|2420|2427|2421|2425.5|2419.5|13
1619690700000|2021-04-29 10:05:00|2425.8|2419.8|2425.5|2419.5|2425.8|2419.8|2424.3|2418.3|11
1619691000000|2021-04-29 10:10:00|2424.8|2418.8|2425.5|2419.5|2425.8|2419.8|2424.3|2418.3|14
1619691300000|2021-04-29 10:15:00|2425.8|2419.8|2427.3|2421.3|2427.5|2421.5|2425.3|2419.3|16
1619691600000|2021-04-29 10:20:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426.3|2420.3|30
1619691900000|2021-04-29 10:25:00|2426.3|2420.3|2426.5|2420.5|2426.8|2420.8|2426.3|2420.3|6
1619692200000|2021-04-29 10:30:00|2426.8|2420.8|2427.5|2421.5|2428|2422|2426.8|2420.8|23
1619692500000|2021-04-29 10:35:00|2427.3|2421.3|2427.8|2421.8|2428.3|2422.3|2426.8|2420.8|21
1619692800000|2021-04-29 10:40:00|2428|2422|2428|2422|2428|2422|2427.3|2421.3|6
1619693100000|2021-04-29 10:45:00|2427.8|2421.8|2427.8|2421.8|2428|2422|2427.8|2421.8|7
1619693400000|2021-04-29 10:50:00|2427.5|2421.5|2428.5|2422.5|2428.8|2422.8|2427.3|2421.3|13
1619693700000|2021-04-29 10:55:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|22
1619694000000|2021-04-29 11:00:00|2428.8|2422.8|2429|2423|2429.5|2423.5|2428.8|2422.8|14
1619694300000|2021-04-29 11:05:00|2428.8|2422.8|2428.8|2422.8|2429.3|2423.3|2428.5|2422.5|9
1619694600000|2021-04-29 11:10:00|2428.5|2422.5|2430.5|2424.5|2430.8|2424.8|2428.5|2422.5|17
1619694900000|2021-04-29 11:15:00|2430.3|2424.3|2431|2425|2431.8|2425.8|2430.3|2424.3|24
1619695200000|2021-04-29 11:20:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|11
1619695500000|2021-04-29 11:25:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2430.3|2424.3|12
1619695800000|2021-04-29 11:30:00|2431|2425|2429.8|2423.8|2431.8|2425.8|2429.3|2423.3|35
1619696100000|2021-04-29 11:35:00|2429.5|2423.5|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|20
1619696400000|2021-04-29 11:40:00|2430.5|2424.5|2431.5|2425.5|2431.5|2425.5|2430.5|2424.5|10
1619696700000|2021-04-29 11:45:00|2431.8|2425.8|2429.8|2423.8|2432.3|2426.3|2429.8|2423.8|16
1619697000000|2021-04-29 11:50:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|18
1619697300000|2021-04-29 11:55:00|2429.8|2423.8|2434.3|2428.3|2434.5|2428.5|2429.3|2423.3|37
1619697600000|2021-04-29 12:00:00|2433.8|2427.8|2430|2424|2433.8|2427.8|2429.5|2423.5|85
1619697900000|2021-04-29 12:05:00|2430.3|2424.3|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|43
1619698200000|2021-04-29 12:10:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2427|2421|38
1619698500000|2021-04-29 12:15:00|2429|2423|2430.3|2424.3|2430.3|2424.3|2428.5|2422.5|16
1619698800000|2021-04-29 12:20:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|21
1619699100000|2021-04-29 12:25:00|2431.8|2425.8|2431.3|2425.3|2432.5|2426.5|2430.5|2424.5|19
1619699400000|2021-04-29 12:30:00|2431|2425|2430.3|2424.3|2431.5|2425.5|2429.5|2423.5|35
1619699700000|2021-04-29 12:35:00|2430.5|2424.5|2430.8|2424.8|2431.3|2425.3|2430.5|2424.5|15
1619700000000|2021-04-29 12:40:00|2431.3|2425.3|2430.3|2424.3|2431.5|2425.5|2430.3|2424.3|4
1619700300000|2021-04-29 12:45:00|2430|2424|2429|2423|2430.5|2424.5|2429|2423|18
1619700600000|2021-04-29 12:50:00|2429.3|2423.3|2429.8|2423.8|2430.3|2424.3|2428.5|2422.5|21
1619700900000|2021-04-29 12:55:00|2429.5|2423.5|2428.8|2422.8|2430.3|2424.3|2428.5|2422.5|33
1619701200000|2021-04-29 13:00:00|2429|2423|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|76
1619701500000|2021-04-29 13:05:00|2430.8|2424.8|2431|2425|2434.5|2428.5|2430.3|2424.3|103
1619701800000|2021-04-29 13:10:00|2430.5|2424.5|2427.3|2421.3|2431.8|2425.8|2427.3|2421.3|97
1619702100000|2021-04-29 13:15:00|2427|2421|2431|2425|2431.5|2425.5|2426.5|2420.5|73
1619702400000|2021-04-29 13:20:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2430.5|2424.5|80
1619702700000|2021-04-29 13:25:00|2431.5|2425.5|2431.3|2425.3|2432|2426|2430|2424|52
1619703000000|2021-04-29 13:30:00|2431|2425|2430|2424|2432|2426|2429.8|2423.8|76
1619703300000|2021-04-29 13:35:00|2430.3|2424.3|2427.5|2421.5|2430.8|2424.8|2426.5|2420.5|87
1619703600000|2021-04-29 13:40:00|2427|2421|2428.5|2422.5|2429.8|2423.8|2426.8|2420.8|36
1619703900000|2021-04-29 13:45:00|2428.3|2422.3|2429|2423|2429.3|2423.3|2426.5|2420.5|65
1619704200000|2021-04-29 13:50:00|2428.8|2422.8|2418.5|2412.5|2428.8|2422.8|2417|2411|135
1619704500000|2021-04-29 13:55:00|2418.3|2412.3|2410.5|2404.5|2419|2413|2410.3|2404.3|184
1619704800000|2021-04-29 14:00:00|2410.3|2404.3|2411.6|2405.6|2412.9|2406.9|2409.1|2403.1|122
1619705100000|2021-04-29 14:05:00|2411.4|2405.4|2415.4|2409.4|2416.1|2410.1|2410.4|2404.4|110
1619705400000|2021-04-29 14:10:00|2415.1|2409.1|2413.6|2407.6|2417.4|2411.4|2413.6|2407.6|71
1619705700000|2021-04-29 14:15:00|2413.9|2407.9|2416.1|2410.1|2417.1|2411.1|2413.9|2407.9|100
1619706000000|2021-04-29 14:20:00|2415.9|2409.9|2417.4|2411.4|2418.6|2412.6|2414.4|2408.4|139
1619706300000|2021-04-29 14:25:00|2417.1|2411.1|2418.1|2412.1|2419.4|2413.4|2414.6|2408.6|96
1619706600000|2021-04-29 14:30:00|2417.9|2411.9|2419.9|2413.9|2420.1|2414.1|2417.9|2411.9|82
1619706900000|2021-04-29 14:35:00|2420.1|2414.1|2417.4|2411.4|2420.4|2414.4|2416.6|2410.6|107
1619707200000|2021-04-29 14:40:00|2417.1|2411.1|2421.1|2415.1|2421.1|2415.1|2414.6|2408.6|87
1619707500000|2021-04-29 14:45:00|2420.9|2414.9|2422.1|2416.1|2422.4|2416.4|2419.6|2413.6|41
1619707800000|2021-04-29 14:50:00|2422.4|2416.4|2424.9|2418.9|2427.4|2421.4|2422.4|2416.4|84
1619708100000|2021-04-29 14:55:00|2425.1|2419.1|2425.9|2419.9|2427.1|2421.1|2424.9|2418.9|69
1619708400000|2021-04-29 15:00:00|2425.6|2419.6|2424.4|2418.4|2425.6|2419.6|2422.1|2416.1|50
1619708700000|2021-04-29 15:05:00|2424.6|2418.6|2426.6|2420.6|2427.1|2421.1|2424.4|2418.4|54
1619709000000|2021-04-29 15:10:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2426.1|2420.1|19
1619709300000|2021-04-29 15:15:00|2425.9|2419.9|2426.9|2420.9|2427.1|2421.1|2425.1|2419.1|49
1619709600000|2021-04-29 15:20:00|2427.1|2421.1|2424.6|2418.6|2427.1|2421.1|2424.4|2418.4|45
1619709900000|2021-04-29 15:25:00|2425.1|2419.1|2421.9|2415.9|2425.1|2419.1|2421.4|2415.4|125
1619710200000|2021-04-29 15:30:00|2422.6|2416.6|2417.9|2411.9|2425.6|2419.6|2417.1|2411.1|191
1619710500000|2021-04-29 15:35:00|2417.6|2411.6|2420.6|2414.6|2423.4|2417.4|2416.6|2410.6|69
1619710800000|2021-04-29 15:40:00|2421.1|2415.1|2419.4|2413.4|2421.9|2415.9|2419.4|2413.4|22
1619711100000|2021-04-29 15:45:00|2419.6|2413.6|2423.6|2417.6|2423.6|2417.6|2418.4|2412.4|33
1619711400000|2021-04-29 15:50:00|2423.4|2417.4|2421.1|2415.1|2423.6|2417.6|2420.1|2414.1|35
1619711700000|2021-04-29 15:55:00|2421.4|2415.4|2419.4|2413.4|2421.4|2415.4|2417.9|2411.9|36
1619712000000|2021-04-29 16:00:00|2419.1|2413.1|2421.4|2415.4|2421.4|2415.4|2419.1|2413.1|12
1619712300000|2021-04-29 16:05:00|2421.1|2415.1|2422.4|2416.4|2422.4|2416.4|2420.1|2414.1|12
1619712600000|2021-04-29 16:10:00|2422.6|2416.6|2419.6|2413.6|2422.9|2416.9|2419.4|2413.4|24
1619712900000|2021-04-29 16:15:00|2419.4|2413.4|2418.6|2412.6|2419.4|2413.4|2418.4|2412.4|23
1619713200000|2021-04-29 16:20:00|2418.4|2412.4|2418.9|2412.9|2418.9|2412.9|2418.4|2412.4|7
1619713500000|2021-04-29 16:25:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2418.1|2412.1|26
1619713800000|2021-04-29 16:30:00|2418.6|2412.6|2419.4|2413.4|2421.6|2415.6|2418.4|2412.4|38
1619714100000|2021-04-29 16:35:00|2419.1|2413.1|2419.6|2413.6|2420.1|2414.1|2419.1|2413.1|7
1619714400000|2021-04-29 16:40:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|6
1619714700000|2021-04-29 16:45:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|2
1619715000000|2021-04-29 16:50:00|2419.9|2413.9|2419.6|2413.6|2419.9|2413.9|2419.6|2413.6|4
1619715300000|2021-04-29 16:55:00|2419.4|2413.4|2419.1|2413.1|2419.4|2413.4|2417.1|2411.1|11
1619740800000|2021-04-30 00:00:00|2419|2413|2420|2414|2420.4|2414.4|2419|2413|9
1619741100000|2021-04-30 00:05:00|2420.4|2414.4|2419.9|2413.9|2420.4|2414.4|2419.8|2413.8|8
1619741400000|2021-04-30 00:10:00|2420|2414|2419.3|2413.3|2420|2414|2419.3|2413.3|5
1619741700000|2021-04-30 00:15:00|2419.4|2413.4|2419.8|2413.8|2419.8|2413.8|2419.4|2413.4|3
1619742300000|2021-04-30 00:25:00|2420|2414|2419.9|2413.9|2420.3|2414.3|2419.9|2413.9|4
1619742900000|2021-04-30 00:35:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1619743200000|2021-04-30 00:40:00|2419.5|2413.5|2417.8|2411.8|2419.5|2413.5|2417.5|2411.5|7
1619743500000|2021-04-30 00:45:00|2418|2412|2419.1|2413.1|2419.1|2413.1|2418|2412|4
1619743800000|2021-04-30 00:50:00|2419|2413|2419|2413|2419|2413|2418.4|2412.4|7
1619744100000|2021-04-30 00:55:00|2419.3|2413.3|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|4
1619744400000|2021-04-30 01:00:00|2420|2414|2420.3|2414.3|2424.1|2418.1|2417.8|2411.8|124
1619744700000|2021-04-30 01:05:00|2420|2414|2421.5|2415.5|2421.5|2415.5|2417.5|2411.5|45
1619745000000|2021-04-30 01:10:00|2422|2416|2424.6|2418.6|2425.5|2419.5|2422|2416|57
1619745300000|2021-04-30 01:15:00|2424.8|2418.8|2425.5|2419.5|2427|2421|2424.4|2418.4|49
1619745600000|2021-04-30 01:20:00|2425.8|2419.8|2427|2421|2427.3|2421.3|2424.5|2418.5|35
1619745900000|2021-04-30 01:25:00|2426.8|2420.8|2424|2418|2426.8|2420.8|2423.6|2417.6|49
1619746200000|2021-04-30 01:30:00|2424.1|2418.1|2419.5|2413.5|2424.1|2418.1|2419|2413|48
1619746500000|2021-04-30 01:35:00|2419.8|2413.8|2422|2416|2422.5|2416.5|2419.5|2413.5|24
1619746800000|2021-04-30 01:40:00|2421.9|2415.9|2420.5|2414.5|2421.9|2415.9|2420|2414|27
1619747100000|2021-04-30 01:45:00|2420.8|2414.8|2422.3|2416.3|2422.3|2416.3|2420.4|2414.4|24
1619747400000|2021-04-30 01:50:00|2422.1|2416.1|2422.3|2416.3|2424.3|2418.3|2421.4|2415.4|24
1619747700000|2021-04-30 01:55:00|2422|2416|2424.3|2418.3|2425.6|2419.6|2421.5|2415.5|47
1619748000000|2021-04-30 02:00:00|2423.8|2417.8|2422.5|2416.5|2424|2418|2422|2416|67
1619748300000|2021-04-30 02:05:00|2422.6|2416.6|2423.3|2417.3|2425.3|2419.3|2422.5|2416.5|48
1619748600000|2021-04-30 02:10:00|2423|2417|2424.3|2418.3|2424.5|2418.5|2422.3|2416.3|31
1619748900000|2021-04-30 02:15:00|2424.1|2418.1|2423.3|2417.3|2424.1|2418.1|2422.3|2416.3|15
1619749200000|2021-04-30 02:20:00|2423.4|2417.4|2422.9|2416.9|2423.9|2417.9|2422.9|2416.9|8
1619749800000|2021-04-30 02:30:00|2423.9|2417.9|2421|2415|2424.3|2418.3|2419.5|2413.5|62
1619750100000|2021-04-30 02:35:00|2421.3|2415.3|2419.9|2413.9|2422|2416|2419.9|2413.9|25
1619750400000|2021-04-30 02:40:00|2420.1|2414.1|2420.4|2414.4|2422.3|2416.3|2419.9|2413.9|29
1619750700000|2021-04-30 02:45:00|2420.5|2414.5|2422|2416|2422.5|2416.5|2420.5|2414.5|24
1619751000000|2021-04-30 02:50:00|2422.5|2416.5|2423.1|2417.1|2423.1|2417.1|2422.5|2416.5|5
1619751300000|2021-04-30 02:55:00|2423|2417|2422.5|2416.5|2423.3|2417.3|2422|2416|30
1619751600000|2021-04-30 03:00:00|2422.3|2416.3|2423.8|2417.8|2424.3|2418.3|2421.8|2415.8|32
1619751900000|2021-04-30 03:05:00|2424|2418|2425.8|2419.8|2425.8|2419.8|2423.8|2417.8|23
1619752200000|2021-04-30 03:10:00|2425.9|2419.9|2426.5|2420.5|2427.3|2421.3|2425.9|2419.9|23
1619752500000|2021-04-30 03:15:00|2426.6|2420.6|2425.8|2419.8|2427.5|2421.5|2425.8|2419.8|47
1619752800000|2021-04-30 03:20:00|2426|2420|2426.3|2420.3|2426.5|2420.5|2425.5|2419.5|14
1619753100000|2021-04-30 03:25:00|2426|2420|2427.8|2421.8|2427.8|2421.8|2425.8|2419.8|24
1619753400000|2021-04-30 03:30:00|2427.5|2421.5|2426.8|2420.8|2428|2422|2426.8|2420.8|8
1619753700000|2021-04-30 03:35:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426|2420|6
1619754000000|2021-04-30 03:40:00|2426.8|2420.8|2425.9|2419.9|2426.8|2420.8|2425.3|2419.3|8
1619754300000|2021-04-30 03:45:00|2426.1|2420.1|2427.8|2421.8|2427.8|2421.8|2426.1|2420.1|12
1619754600000|2021-04-30 03:50:00|2427.3|2421.3|2427.5|2421.5|2427.5|2421.5|2426.3|2420.3|10
1619754900000|2021-04-30 03:55:00|2427.8|2421.8|2427|2421|2427.8|2421.8|2427|2421|14
1619755200000|2021-04-30 04:00:00|2426.8|2420.8|2428.1|2422.1|2428.1|2422.1|2426.8|2420.8|5
1619755500000|2021-04-30 04:05:00|2428.3|2422.3|2428.5|2422.5|2429|2423|2428.1|2422.1|8
1619755800000|2021-04-30 04:10:00|2428.6|2422.6|2429.8|2423.8|2429.8|2423.8|2428.6|2422.6|5
1619756100000|2021-04-30 04:15:00|2429.6|2423.6|2429.8|2423.8|2430|2424|2429.6|2423.6|4
1619756400000|2021-04-30 04:20:00|2430|2424|2430|2424|2430|2424|2429.8|2423.8|3
1619756700000|2021-04-30 04:25:00|2429.8|2423.8|2430|2424|2430|2424|2429.8|2423.8|2
1619757000000|2021-04-30 04:30:00|2430.3|2424.3|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|4
1619757300000|2021-04-30 04:35:00|2430|2424|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|9
1619757900000|2021-04-30 04:45:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619758200000|2021-04-30 04:50:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2430|2424|2
1619758500000|2021-04-30 04:55:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|2
1619758800000|2021-04-30 05:00:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1619759100000|2021-04-30 05:05:00|2430|2424|2430|2424|2430.3|2424.3|2429.9|2423.9|5
1619759400000|2021-04-30 05:10:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1619759700000|2021-04-30 05:15:00|2429.8|2423.8|2428.5|2422.5|2429.8|2423.8|2428.5|2422.5|5
1619760000000|2021-04-30 05:20:00|2428.3|2422.3|2428.3|2422.3|2428.8|2422.8|2428|2422|7
1619760300000|2021-04-30 05:25:00|2428|2422|2428|2422|2428|2422|2427.5|2421.5|6
1619760600000|2021-04-30 05:30:00|2427.8|2421.8|2424.5|2418.5|2427.8|2421.8|2423.5|2417.5|113
1619760900000|2021-04-30 05:35:00|2424.8|2418.8|2424.3|2418.3|2425|2419|2424|2418|24
1619761200000|2021-04-30 05:40:00|2424.4|2418.4|2419.3|2413.3|2424.5|2418.5|2419|2413|91
1619761500000|2021-04-30 05:45:00|2419|2413|2420.3|2414.3|2421.8|2415.8|2417.9|2411.9|99
1619761800000|2021-04-30 05:50:00|2420|2414|2422.3|2416.3|2422.8|2416.8|2418.8|2412.8|77
1619762100000|2021-04-30 05:55:00|2422.5|2416.5|2423.3|2417.3|2423.3|2417.3|2421|2415|66
1619762400000|2021-04-30 06:00:00|2423.5|2417.5|2424|2418|2424.6|2418.6|2422.4|2416.4|51
1619762700000|2021-04-30 06:05:00|2424.6|2418.6|2425.5|2419.5|2425.6|2419.6|2423.8|2417.8|48
1619763000000|2021-04-30 06:10:00|2425.8|2419.8|2425.4|2419.4|2427|2421|2425.3|2419.3|57
1619763300000|2021-04-30 06:15:00|2425.5|2419.5|2426.5|2420.5|2428.5|2422.5|2425.3|2419.3|73
1619763600000|2021-04-30 06:20:00|2426|2420|2427.5|2421.5|2427.5|2421.5|2423.8|2417.8|69
1619763900000|2021-04-30 06:25:00|2427.8|2421.8|2429|2423|2430.5|2424.5|2427.3|2421.3|58
1619764200000|2021-04-30 06:30:00|2428.8|2422.8|2428.8|2422.8|2430.1|2424.1|2427.5|2421.5|63
1619764500000|2021-04-30 06:35:00|2429|2423|2428.5|2422.5|2429.8|2423.8|2427.8|2421.8|50
1619764800000|2021-04-30 06:40:00|2428.3|2422.3|2429.5|2423.5|2429.5|2423.5|2427.4|2421.4|64
1619765100000|2021-04-30 06:45:00|2429.3|2423.3|2431.8|2425.8|2432|2426|2429.3|2423.3|62
1619765400000|2021-04-30 06:50:00|2431.9|2425.9|2433.5|2427.5|2434.3|2428.3|2431.5|2425.5|96
1619765700000|2021-04-30 06:55:00|2433.3|2427.3|2429.6|2423.6|2433.3|2427.3|2429.6|2423.6|78
1619766000000|2021-04-30 07:00:00|2429.9|2423.9|2431.6|2425.6|2432.1|2426.1|2429.4|2423.4|31
1619766300000|2021-04-30 07:05:00|2431.9|2425.9|2431.6|2425.6|2433.1|2427.1|2430.9|2424.9|54
1619766600000|2021-04-30 07:10:00|2431.9|2425.9|2432.1|2426.1|2433.9|2427.9|2431.6|2425.6|19
1619766900000|2021-04-30 07:15:00|2432.4|2426.4|2428.4|2422.4|2432.4|2426.4|2428.4|2422.4|36
1619767200000|2021-04-30 07:20:00|2428.1|2422.1|2427.1|2421.1|2428.4|2422.4|2426.9|2420.9|35
1619767500000|2021-04-30 07:25:00|2427.4|2421.4|2429.4|2423.4|2431.1|2425.1|2427.4|2421.4|37
1619767800000|2021-04-30 07:30:00|2429.6|2423.6|2431.9|2425.9|2431.9|2425.9|2429.6|2423.6|20
1619768100000|2021-04-30 07:35:00|2432.1|2426.1|2431.4|2425.4|2433.4|2427.4|2431.4|2425.4|20
1619768400000|2021-04-30 07:40:00|2431.6|2425.6|2431.9|2425.9|2433.4|2427.4|2431.6|2425.6|17
1619768700000|2021-04-30 07:45:00|2432.1|2426.1|2433.1|2427.1|2433.6|2427.6|2431.9|2425.9|12
1619769000000|2021-04-30 07:50:00|2432.4|2426.4|2432.9|2426.9|2433.4|2427.4|2431.6|2425.6|16
1619769300000|2021-04-30 07:55:00|2433.1|2427.1|2431.6|2425.6|2433.1|2427.1|2431.4|2425.4|22
1619769600000|2021-04-30 08:00:00|2431.4|2425.4|2431.6|2425.6|2431.6|2425.6|2431.4|2425.4|6
1619769900000|2021-04-30 08:05:00|2431.8|2425.8|2432.3|2426.3|2433.5|2427.5|2431.8|2425.8|16
1619770200000|2021-04-30 08:10:00|2432.5|2426.5|2431.8|2425.8|2433.5|2427.5|2431.8|2425.8|14
1619770500000|2021-04-30 08:15:00|2432|2426|2431.8|2425.8|2432.5|2426.5|2431.5|2425.5|14
1619770800000|2021-04-30 08:20:00|2432.3|2426.3|2432.5|2426.5|2432.8|2426.8|2432.3|2426.3|8
1619771100000|2021-04-30 08:25:00|2432.3|2426.3|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|5
1619771400000|2021-04-30 08:30:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2431.3|2425.3|15
1619771700000|2021-04-30 08:35:00|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2431.5|2425.5|22
1619772000000|2021-04-30 08:40:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2432|2426|2
1619772300000|2021-04-30 08:45:00|2432.5|2426.5|2432.5|2426.5|2432.8|2426.8|2432|2426|14
1619772600000|2021-04-30 08:50:00|2432.8|2426.8|2432.8|2426.8|2433|2427|2432.5|2426.5|5
1619772900000|2021-04-30 08:55:00|2433|2427|2434.3|2428.3|2434.3|2428.3|2433|2427|7
1619773200000|2021-04-30 09:00:00|2434.5|2428.5|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|2
1619773500000|2021-04-30 09:05:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2433.5|2427.5|9
1619773800000|2021-04-30 09:10:00|2434|2428|2434.3|2428.3|2434.5|2428.5|2434|2428|6
1619774100000|2021-04-30 09:15:00|2433.8|2427.8|2434.3|2428.3|2434.8|2428.8|2433.8|2427.8|9
1619774400000|2021-04-30 09:20:00|2434|2428|2435.5|2429.5|2435.5|2429.5|2433.5|2427.5|11
1619774700000|2021-04-30 09:25:00|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435.3|2429.3|9
1619775000000|2021-04-30 09:30:00|2435.3|2429.3|2435.3|2429.3|2435.5|2429.5|2435.3|2429.3|5
1619775300000|2021-04-30 09:35:00|2435.5|2429.5|2435.5|2429.5|2435.5|2429.5|2435.3|2429.3|3
1619775600000|2021-04-30 09:40:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1619775900000|2021-04-30 09:45:00|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|10
1619776200000|2021-04-30 09:50:00|2436.5|2430.5|2436.8|2430.8|2437.5|2431.5|2436|2430|10
1619776500000|2021-04-30 09:55:00|2437|2431|2437.3|2431.3|2437.3|2431.3|2437|2431|4
1619776800000|2021-04-30 10:00:00|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2437.3|2431.3|11
1619777100000|2021-04-30 10:05:00|2437|2431|2439.8|2433.8|2439.8|2433.8|2436.8|2430.8|12
1619777400000|2021-04-30 10:10:00|2439.5|2433.5|2440.8|2434.8|2442.3|2436.3|2439.5|2433.5|19
1619777700000|2021-04-30 10:15:00|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.3|2433.3|23
1619778000000|2021-04-30 10:20:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2439.3|2433.3|8
1619778300000|2021-04-30 10:25:00|2440.5|2434.5|2440|2434|2440.5|2434.5|2439.5|2433.5|10
1619778600000|2021-04-30 10:30:00|2439.8|2433.8|2439.8|2433.8|2440.3|2434.3|2439|2433|11
1619778900000|2021-04-30 10:35:00|2439.5|2433.5|2439.3|2433.3|2439.8|2433.8|2438.8|2432.8|7
1619779200000|2021-04-30 10:40:00|2439|2433|2439.8|2433.8|2439.8|2433.8|2438.5|2432.5|11
1619779500000|2021-04-30 10:45:00|2439.5|2433.5|2440|2434|2440.3|2434.3|2439.3|2433.3|14
1619779800000|2021-04-30 10:50:00|2438.5|2432.5|2438|2432|2438.8|2432.8|2436.8|2430.8|18
1619780100000|2021-04-30 10:55:00|2438.3|2432.3|2439.5|2433.5|2440|2434|2438.3|2432.3|27
1619780400000|2021-04-30 11:00:00|2439.8|2433.8|2439.8|2433.8|2439.8|2433.8|2439.5|2433.5|9
1619780700000|2021-04-30 11:05:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|9
1619781000000|2021-04-30 11:10:00|2439.5|2433.5|2441|2435|2442|2436|2439.3|2433.3|24
1619781300000|2021-04-30 11:15:00|2440.8|2434.8|2441|2435|2441|2435|2440.8|2434.8|4
1619781600000|2021-04-30 11:20:00|2440.8|2434.8|2442.3|2436.3|2442.3|2436.3|2440.8|2434.8|12
1619781900000|2021-04-30 11:25:00|2442|2436|2442|2436|2442.8|2436.8|2441.8|2435.8|20
1619782200000|2021-04-30 11:30:00|2441.8|2435.8|2440.3|2434.3|2441.8|2435.8|2439.3|2433.3|37
1619782500000|2021-04-30 11:35:00|2440|2434|2440.8|2434.8|2440.8|2434.8|2439.3|2433.3|21
1619782800000|2021-04-30 11:40:00|2440.5|2434.5|2440.5|2434.5|2441.5|2435.5|2439.8|2433.8|35
1619783100000|2021-04-30 11:45:00|2440.8|2434.8|2441.3|2435.3|2442|2436|2440.8|2434.8|18
1619783400000|2021-04-30 11:50:00|2441|2435|2440|2434|2441.3|2435.3|2439.3|2433.3|25
1619783700000|2021-04-30 11:55:00|2439.8|2433.8|2441|2435|2441.5|2435.5|2439.8|2433.8|79
1619784000000|2021-04-30 12:00:00|2440.8|2434.8|2440|2434|2441.3|2435.3|2437.8|2431.8|28
1619784300000|2021-04-30 12:05:00|2439.8|2433.8|2440.5|2434.5|2440.8|2434.8|2439.3|2433.3|35
1619784600000|2021-04-30 12:10:00|2440.3|2434.3|2439.8|2433.8|2440.3|2434.3|2438.5|2432.5|15
1619784900000|2021-04-30 12:15:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|12
1619785200000|2021-04-30 12:20:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2438.8|2432.8|17
1619785500000|2021-04-30 12:25:00|2440|2434|2440|2434|2440.5|2434.5|2439.8|2433.8|17
1619785800000|2021-04-30 12:30:00|2439.8|2433.8|2439|2433|2440.3|2434.3|2437.5|2431.5|31
1619786100000|2021-04-30 12:35:00|2439.8|2433.8|2439.3|2433.3|2440.3|2434.3|2439.3|2433.3|23
1619786400000|2021-04-30 12:40:00|2439|2433|2440|2434|2440|2434|2439|2433|8
1619786700000|2021-04-30 12:45:00|2440.3|2434.3|2438|2432|2440.3|2434.3|2437.8|2431.8|12
1619787000000|2021-04-30 12:50:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2437.3|2431.3|17
1619787300000|2021-04-30 12:55:00|2438.5|2432.5|2438.8|2432.8|2439|2433|2438|2432|20
1619787600000|2021-04-30 13:00:00|2437.8|2431.8|2439.5|2433.5|2439.8|2433.8|2437.8|2431.8|17
1619787900000|2021-04-30 13:05:00|2439|2433|2439.3|2433.3|2440|2434|2438.3|2432.3|15
1619788200000|2021-04-30 13:10:00|2439.5|2433.5|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|7
1619788500000|2021-04-30 13:15:00|2439.5|2433.5|2435.5|2429.5|2439.5|2433.5|2435.5|2429.5|20
1619788800000|2021-04-30 13:20:00|2435.8|2429.8|2435.5|2429.5|2435.8|2429.8|2434.5|2428.5|19
1619789100000|2021-04-30 13:25:00|2435.3|2429.3|2432.3|2426.3|2435.5|2429.5|2431|2425|26
1619789400000|2021-04-30 13:30:00|2432.5|2426.5|2434.3|2428.3|2434.8|2428.8|2430.3|2424.3|45
1619789700000|2021-04-30 13:35:00|2434|2428|2434.5|2428.5|2435|2429|2433.5|2427.5|16
1619790000000|2021-04-30 13:40:00|2434.8|2428.8|2435.3|2429.3|2435.8|2429.8|2434|2428|18
1619790300000|2021-04-30 13:45:00|2435.5|2429.5|2432|2426|2436.5|2430.5|2430.5|2424.5|35
1619790600000|2021-04-30 13:50:00|2431.5|2425.5|2431|2425|2432.8|2426.8|2429.8|2423.8|40
1619790900000|2021-04-30 13:55:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2428.5|2422.5|20
1619791200000|2021-04-30 14:00:00|2428.8|2422.8|2425.3|2419.3|2428.8|2422.8|2423.8|2417.8|46
1619791500000|2021-04-30 14:05:00|2425|2419|2422.3|2416.3|2425.5|2419.5|2422.3|2416.3|65
1619791800000|2021-04-30 14:10:00|2422.5|2416.5|2422.5|2416.5|2423|2417|2421.5|2415.5|26
1619792100000|2021-04-30 14:15:00|2423|2417|2411.8|2405.8|2423|2417|2411|2405|80
1619792400000|2021-04-30 14:20:00|2412|2406|2414.8|2408.8|2416.8|2410.8|2411.5|2405.5|85
1619792700000|2021-04-30 14:25:00|2415|2409|2418.5|2412.5|2419.3|2413.3|2415|2409|52
1619793000000|2021-04-30 14:30:00|2420.3|2414.3|2421|2415|2421.8|2415.8|2420|2414|34
1619793300000|2021-04-30 14:35:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2420|2414|28
1619793600000|2021-04-30 14:40:00|2421.3|2415.3|2421.8|2415.8|2422.5|2416.5|2419.8|2413.8|36
1619793900000|2021-04-30 14:45:00|2422.3|2416.3|2417.8|2411.8|2422.3|2416.3|2416.3|2410.3|36
1619794200000|2021-04-30 14:50:00|2418|2412|2416.5|2410.5|2420.5|2414.5|2416.5|2410.5|37
1619794500000|2021-04-30 14:55:00|2417|2411|2416.5|2410.5|2417|2411|2415|2409|51
1619794800000|2021-04-30 15:00:00|2416.8|2410.8|2412|2406|2417.3|2411.3|2412|2406|58
1619795100000|2021-04-30 15:05:00|2411.8|2405.8|2410.3|2404.3|2413.3|2407.3|2409.3|2403.3|52
1619795400000|2021-04-30 15:10:00|2410|2404|2411.8|2405.8|2411.8|2405.8|2408.5|2402.5|41
1619795700000|2021-04-30 15:15:00|2412|2406|2403.3|2397.3|2412|2406|2403|2397|68
1619796000000|2021-04-30 15:20:00|2403|2397|2403|2397|2403.8|2397.8|2400|2394|69
1619796300000|2021-04-30 15:25:00|2402.8|2396.8|2398.5|2392.5|2409.5|2403.5|2396.3|2390.3|101
1619796600000|2021-04-30 15:30:00|2398.3|2392.3|2399.3|2393.3|2404|2398|2396.5|2390.5|156
1619796900000|2021-04-30 15:35:00|2399.8|2393.8|2405.3|2399.3|2406|2400|2398.5|2392.5|62
1619797200000|2021-04-30 15:40:00|2405|2399|2405.5|2399.5|2405.5|2399.5|2401.3|2395.3|26
1619797500000|2021-04-30 15:45:00|2405.3|2399.3|2406.5|2400.5|2409.3|2403.3|2405.3|2399.3|41
1619797800000|2021-04-30 15:50:00|2406.3|2400.3|2407.5|2401.5|2409.3|2403.3|2405.5|2399.5|34
1619798100000|2021-04-30 15:55:00|2408|2402|2409.5|2403.5|2409.8|2403.8|2406.5|2400.5|27
1619798400000|2021-04-30 16:00:00|2409.8|2403.8|2411.5|2405.5|2411.5|2405.5|2407.5|2401.5|29
1619798700000|2021-04-30 16:05:00|2411.8|2405.8|2412.8|2406.8|2416|2410|2411.5|2405.5|23
1619799000000|2021-04-30 16:10:00|2413|2407|2415.5|2409.5|2415.8|2409.8|2412.3|2406.3|20
1619799300000|2021-04-30 16:15:00|2415.3|2409.3|2416.5|2410.5|2416.5|2410.5|2415|2409|13
1619799600000|2021-04-30 16:20:00|2416.3|2410.3|2416|2410|2416.3|2410.3|2414.3|2408.3|19
1619799900000|2021-04-30 16:25:00|2416.5|2410.5|2416.3|2410.3|2416.8|2410.8|2415.8|2409.8|9
1619800200000|2021-04-30 16:30:00|2416|2410|2416.8|2410.8|2416.8|2410.8|2416|2410|4
1619800500000|2021-04-30 16:35:00|2416.5|2410.5|2417.8|2411.8|2418.5|2412.5|2416.3|2410.3|16
1619800800000|2021-04-30 16:40:00|2417.5|2411.5|2419.3|2413.3|2419.8|2413.8|2417.3|2411.3|10
1619801100000|2021-04-30 16:45:00|2419.8|2413.8|2418|2412|2420.3|2414.3|2414.3|2408.3|26
1619801400000|2021-04-30 16:50:00|2418.3|2412.3|2419|2413|2419|2413|2417.3|2411.3|29
1619801700000|2021-04-30 16:55:00|2418.9|2412.9|2418.6|2412.6|2419.4|2413.4|2418.6|2412.6|6
1620086400000|2021-05-04 00:00:00|2429.8|2423.8|2425|2419|2429.8|2423.8|2424.9|2418.9|18
1620086700000|2021-05-04 00:05:00|2424.9|2418.9|2426.6|2420.6|2427.6|2421.6|2424.6|2418.6|24
1620087000000|2021-05-04 00:10:00|2426.1|2420.1|2426.1|2420.1|2426.1|2420.1|2425.8|2419.8|6
1620087300000|2021-05-04 00:15:00|2426.3|2420.3|2427|2421|2427.8|2421.8|2426.3|2420.3|20
1620087600000|2021-05-04 00:20:00|2427.3|2421.3|2434|2428|2434|2428|2427|2421|39
1620087900000|2021-05-04 00:25:00|2434.3|2428.3|2433.8|2427.8|2435.3|2429.3|2433.4|2427.4|25
1620088200000|2021-05-04 00:30:00|2434|2428|2433|2427|2434|2428|2431.8|2425.8|13
1620088500000|2021-05-04 00:35:00|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2432.3|2426.3|5
1620088800000|2021-05-04 00:40:00|2432.5|2426.5|2437.8|2431.8|2438.8|2432.8|2432.5|2426.5|17
1620089100000|2021-05-04 00:45:00|2438.4|2432.4|2438.8|2432.8|2439.5|2433.5|2437.1|2431.1|27
1620089400000|2021-05-04 00:50:00|2439|2433|2438.9|2432.9|2439.8|2433.8|2438.9|2432.9|11
1620089700000|2021-05-04 00:55:00|2439|2433|2439.1|2433.1|2439.4|2433.4|2439|2433|5
1620090000000|2021-05-04 01:00:00|2439.3|2433.3|2438.6|2432.6|2439.3|2433.3|2438.6|2432.6|4
1620090300000|2021-05-04 01:05:00|2438.5|2432.5|2438.4|2432.4|2438.5|2432.5|2437.3|2431.3|15
1620090600000|2021-05-04 01:10:00|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437.3|2431.3|10
1620090900000|2021-05-04 01:15:00|2437|2431|2436.9|2430.9|2437|2431|2436.9|2430.9|2
1620091200000|2021-05-04 01:20:00|2437|2431|2436|2430|2437.3|2431.3|2435|2429|14
1620091500000|2021-05-04 01:25:00|2436.3|2430.3|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|8
1620091800000|2021-05-04 01:30:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620092100000|2021-05-04 01:35:00|2435.5|2429.5|2436.1|2430.1|2436.1|2430.1|2435.1|2429.1|23
1620092400000|2021-05-04 01:40:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1620093300000|2021-05-04 01:55:00|2436|2430|2436|2430|2436.3|2430.3|2436|2430|3
1620093900000|2021-05-04 02:05:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1620094200000|2021-05-04 02:10:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2434.3|2428.3|10
1620094800000|2021-05-04 02:20:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|4
1620095100000|2021-05-04 02:25:00|2435.9|2429.9|2436.1|2430.1|2436.1|2430.1|2435.9|2429.9|2
1620095400000|2021-05-04 02:30:00|2436.3|2430.3|2435|2429|2436.5|2430.5|2435|2429|10
1620095700000|2021-05-04 02:35:00|2435.3|2429.3|2435.8|2429.8|2435.8|2429.8|2435|2429|7
1620096000000|2021-05-04 02:40:00|2435.5|2429.5|2436|2430|2436|2430|2435.3|2429.3|4
1620096300000|2021-05-04 02:45:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435|2429|5
1620096900000|2021-05-04 02:55:00|2436|2430|2436|2430|2436.5|2430.5|2434.9|2428.9|13
1620097500000|2021-05-04 03:05:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620097800000|2021-05-04 03:10:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435|2429|5
1620098100000|2021-05-04 03:15:00|2436|2430|2436|2430|2436|2430|2436|2430|1
1620098400000|2021-05-04 03:20:00|2435.3|2429.3|2435.5|2429.5|2435.5|2429.5|2435|2429|4
1620098700000|2021-05-04 03:25:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1620099000000|2021-05-04 03:30:00|2435.5|2429.5|2435.5|2429.5|2435.8|2429.8|2435.4|2429.4|9
1620099600000|2021-05-04 03:40:00|2435.8|2429.8|2434.5|2428.5|2435.8|2429.8|2434.4|2428.4|8
1620099900000|2021-05-04 03:45:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2433.8|2427.8|8
1620100200000|2021-05-04 03:50:00|2434.4|2428.4|2433|2427|2434.5|2428.5|2433|2427|5
1620100500000|2021-05-04 03:55:00|2433.4|2427.4|2433.4|2427.4|2433.4|2427.4|2433|2427|5
1620101100000|2021-05-04 04:05:00|2433.1|2427.1|2433.4|2427.4|2433.4|2427.4|2433.1|2427.1|2
1620101400000|2021-05-04 04:10:00|2433.6|2427.6|2434.6|2428.6|2434.8|2428.8|2433.6|2427.6|6
1620101700000|2021-05-04 04:15:00|2434.3|2428.3|2434.8|2428.8|2434.8|2428.8|2433.8|2427.8|6
1620102000000|2021-05-04 04:20:00|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|2434.6|2428.6|1
1620102300000|2021-05-04 04:25:00|2434.8|2428.8|2434.8|2428.8|2434.9|2428.9|2434.8|2428.8|3
1620102900000|2021-05-04 04:35:00|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|2433.6|2427.6|1
1620103200000|2021-05-04 04:40:00|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|2433.9|2427.9|1
1620104400000|2021-05-04 05:00:00|2434|2428|2434.4|2428.4|2434.4|2428.4|2434|2428|3
1620105000000|2021-05-04 05:10:00|2433.9|2427.9|2431.9|2425.9|2433.9|2427.9|2431.8|2425.8|12
1620105300000|2021-05-04 05:15:00|2432|2426|2434.1|2428.1|2434.1|2428.1|2430.3|2424.3|37
1620105600000|2021-05-04 05:20:00|2434.6|2428.6|2434.5|2428.5|2434.6|2428.6|2433.9|2427.9|6
1620105900000|2021-05-04 05:25:00|2434.6|2428.6|2434.1|2428.1|2434.8|2428.8|2433.9|2427.9|8
1620106200000|2021-05-04 05:30:00|2434|2428|2434.6|2428.6|2434.9|2428.9|2433.9|2427.9|7
1620106500000|2021-05-04 05:35:00|2434.5|2428.5|2435.1|2429.1|2435.1|2429.1|2434.5|2428.5|4
1620106800000|2021-05-04 05:40:00|2435.4|2429.4|2435.1|2429.1|2436.4|2430.4|2434.5|2428.5|14
1620107100000|2021-05-04 05:45:00|2435|2429|2435.1|2429.1|2435.5|2429.5|2435|2429|10
1620107400000|2021-05-04 05:50:00|2435.4|2429.4|2435.3|2429.3|2435.4|2429.4|2435|2429|4
1620107700000|2021-05-04 05:55:00|2434.8|2428.8|2434.6|2428.6|2435|2429|2434.3|2428.3|10
1620108000000|2021-05-04 06:00:00|2434.5|2428.5|2433.4|2427.4|2434.6|2428.6|2433.3|2427.3|10
1620108300000|2021-05-04 06:05:00|2433.5|2427.5|2434.3|2428.3|2435|2429|2433.5|2427.5|20
1620108600000|2021-05-04 06:10:00|2434.4|2428.4|2434.6|2428.6|2434.8|2428.8|2434.3|2428.3|7
1620108900000|2021-05-04 06:15:00|2434.5|2428.5|2431.8|2425.8|2434.5|2428.5|2431.6|2425.6|18
1620109200000|2021-05-04 06:20:00|2431.3|2425.3|2431.3|2425.3|2432.3|2426.3|2431|2425|17
1620109500000|2021-05-04 06:25:00|2431.5|2425.5|2431.5|2425.5|2432|2426|2431.5|2425.5|10
1620109800000|2021-05-04 06:30:00|2431.3|2425.3|2432.3|2426.3|2432.3|2426.3|2431.3|2425.3|16
1620110100000|2021-05-04 06:35:00|2432|2426|2432.3|2426.3|2432.3|2426.3|2431.9|2425.9|10
1620110400000|2021-05-04 06:40:00|2432.5|2426.5|2435.9|2429.9|2435.9|2429.9|2432.5|2426.5|21
1620110700000|2021-05-04 06:45:00|2435.8|2429.8|2435.8|2429.8|2436.8|2430.8|2435.6|2429.6|14
1620111000000|2021-05-04 06:50:00|2436.4|2430.4|2439.6|2433.6|2439.6|2433.6|2436.4|2430.4|16
1620111300000|2021-05-04 06:55:00|2439.5|2433.5|2438.5|2432.5|2439.8|2433.8|2437.3|2431.3|46
1620111600000|2021-05-04 07:00:00|2438.3|2432.3|2438.8|2432.8|2442.3|2436.3|2438|2432|83
1620111900000|2021-05-04 07:05:00|2438.5|2432.5|2441.3|2435.3|2441.3|2435.3|2436|2430|39
1620112200000|2021-05-04 07:10:00|2441.5|2435.5|2442.5|2436.5|2442.8|2436.8|2441.3|2435.3|20
1620112500000|2021-05-04 07:15:00|2442.3|2436.3|2444.3|2438.3|2444.3|2438.3|2442.3|2436.3|31
1620112800000|2021-05-04 07:20:00|2444|2438|2441|2435|2444|2438|2439.8|2433.8|48
1620113100000|2021-05-04 07:25:00|2440.8|2434.8|2435.8|2429.8|2440.8|2434.8|2434|2428|51
1620113400000|2021-05-04 07:30:00|2436|2430|2434.3|2428.3|2436.8|2430.8|2433.5|2427.5|47
1620113700000|2021-05-04 07:35:00|2434.5|2428.5|2434.5|2428.5|2436.5|2430.5|2433.5|2427.5|22
1620114000000|2021-05-04 07:40:00|2434.8|2428.8|2432.5|2426.5|2434.8|2428.8|2432.3|2426.3|16
1620114300000|2021-05-04 07:45:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2431.3|2425.3|29
1620114600000|2021-05-04 07:50:00|2433.3|2427.3|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|15
1620114900000|2021-05-04 07:55:00|2433|2427|2433.3|2427.3|2433.3|2427.3|2432.8|2426.8|20
1620115200000|2021-05-04 08:00:00|2433|2427|2433|2427|2434.8|2428.8|2433|2427|36
1620115500000|2021-05-04 08:05:00|2432.8|2426.8|2435.8|2429.8|2435.8|2429.8|2432.8|2426.8|25
1620115800000|2021-05-04 08:10:00|2436|2430|2439|2433|2439.5|2433.5|2436|2430|49
1620116100000|2021-05-04 08:15:00|2439.3|2433.3|2440.8|2434.8|2440.8|2434.8|2438.3|2432.3|21
1620116400000|2021-05-04 08:20:00|2440.3|2434.3|2442.8|2436.8|2443|2437|2440.3|2434.3|19
1620116700000|2021-05-04 08:25:00|2442.5|2436.5|2441.3|2435.3|2442.5|2436.5|2441.3|2435.3|14
1620117000000|2021-05-04 08:30:00|2441|2435|2441.3|2435.3|2443.3|2437.3|2440.8|2434.8|22
1620117300000|2021-05-04 08:35:00|2441.5|2435.5|2442.5|2436.5|2442.5|2436.5|2441.3|2435.3|28
1620117600000|2021-05-04 08:40:00|2442.3|2436.3|2441.3|2435.3|2442.8|2436.8|2440.8|2434.8|25
1620117900000|2021-05-04 08:45:00|2441.5|2435.5|2439.3|2433.3|2441.8|2435.8|2439.3|2433.3|21
1620118200000|2021-05-04 08:50:00|2438.8|2432.8|2437.3|2431.3|2438.8|2432.8|2436.5|2430.5|36
1620118500000|2021-05-04 08:55:00|2437|2431|2439.8|2433.8|2440.3|2434.3|2436.5|2430.5|34
1620118800000|2021-05-04 09:00:00|2439.3|2433.3|2437.8|2431.8|2440.3|2434.3|2437.8|2431.8|34
1620119100000|2021-05-04 09:05:00|2437|2431|2439.8|2433.8|2440|2434|2436.8|2430.8|30
1620119400000|2021-05-04 09:10:00|2439.5|2433.5|2441.8|2435.8|2442.3|2436.3|2439.5|2433.5|35
1620119700000|2021-05-04 09:15:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2440.8|2434.8|27
1620120000000|2021-05-04 09:20:00|2441.5|2435.5|2442.8|2436.8|2443.5|2437.5|2441.3|2435.3|25
1620120300000|2021-05-04 09:25:00|2442.5|2436.5|2442.3|2436.3|2442.5|2436.5|2441|2435|23
1620120600000|2021-05-04 09:30:00|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2441.3|2435.3|31
1620120900000|2021-05-04 09:35:00|2442.5|2436.5|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|15
1620121200000|2021-05-04 09:40:00|2441.3|2435.3|2441.3|2435.3|2442|2436|2440.8|2434.8|56
1620121500000|2021-05-04 09:45:00|2441|2435|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|32
1620121800000|2021-05-04 09:50:00|2441|2435|2441|2435|2441.5|2435.5|2440.8|2434.8|24
1620122100000|2021-05-04 09:55:00|2440.8|2434.8|2437.8|2431.8|2441.3|2435.3|2437.3|2431.3|44
1620122400000|2021-05-04 10:00:00|2437.5|2431.5|2437|2431|2438|2432|2436.8|2430.8|25
1620122700000|2021-05-04 10:05:00|2437.3|2431.3|2437|2431|2437.3|2431.3|2436.5|2430.5|42
1620123000000|2021-05-04 10:10:00|2436.8|2430.8|2435.8|2429.8|2437|2431|2435.8|2429.8|22
1620123300000|2021-05-04 10:15:00|2436|2430|2436|2430|2436.3|2430.3|2435.8|2429.8|13
1620123600000|2021-05-04 10:20:00|2435.8|2429.8|2432.3|2426.3|2436.3|2430.3|2431.8|2425.8|22
1620123900000|2021-05-04 10:25:00|2432|2426|2433.8|2427.8|2433.8|2427.8|2430.8|2424.8|28
1620124200000|2021-05-04 10:30:00|2433.5|2427.5|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|27
1620124500000|2021-05-04 10:35:00|2435|2429|2434|2428|2435|2429|2433.5|2427.5|7
1620124800000|2021-05-04 10:40:00|2433.8|2427.8|2434.8|2428.8|2435.3|2429.3|2433.8|2427.8|9
1620125100000|2021-05-04 10:45:00|2435|2429|2435.5|2429.5|2436.5|2430.5|2435|2429|29
1620125400000|2021-05-04 10:50:00|2435.8|2429.8|2434.5|2428.5|2436.8|2430.8|2434.3|2428.3|26
1620125700000|2021-05-04 10:55:00|2434.8|2428.8|2434.5|2428.5|2434.8|2428.8|2434.3|2428.3|12
1620126000000|2021-05-04 11:00:00|2434.3|2428.3|2432.3|2426.3|2434.3|2428.3|2431.8|2425.8|16
1620126300000|2021-05-04 11:05:00|2432|2426|2432.8|2426.8|2432.8|2426.8|2431.5|2425.5|28
1620126600000|2021-05-04 11:10:00|2432.5|2426.5|2432.8|2426.8|2432.8|2426.8|2432.3|2426.3|16
1620126900000|2021-05-04 11:15:00|2432.5|2426.5|2431.3|2425.3|2433|2427|2431|2425|29
1620127200000|2021-05-04 11:20:00|2431|2425|2431|2425|2432|2426|2430.8|2424.8|22
1620127500000|2021-05-04 11:25:00|2431.3|2425.3|2432.3|2426.3|2432.5|2426.5|2431|2425|21
1620127800000|2021-05-04 11:30:00|2432.5|2426.5|2433.3|2427.3|2434.5|2428.5|2431|2425|58
1620128100000|2021-05-04 11:35:00|2433|2427|2432.3|2426.3|2433|2427|2431.8|2425.8|20
1620128400000|2021-05-04 11:40:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2428.8|2422.8|47
1620128700000|2021-05-04 11:45:00|2430|2424|2429.5|2423.5|2430.8|2424.8|2429.3|2423.3|42
1620129000000|2021-05-04 11:50:00|2429.8|2423.8|2431.5|2425.5|2432|2426|2429.8|2423.8|40
1620129300000|2021-05-04 11:55:00|2431.3|2425.3|2428.8|2422.8|2432.3|2426.3|2428.3|2422.3|117
1620129600000|2021-05-04 12:00:00|2429|2423|2429|2423|2429.3|2423.3|2427.5|2421.5|41
1620129900000|2021-05-04 12:05:00|2428.8|2422.8|2425.8|2419.8|2429|2423|2425.5|2419.5|60
1620130200000|2021-05-04 12:10:00|2426|2420|2426.8|2420.8|2427.5|2421.5|2425.8|2419.8|51
1620130500000|2021-05-04 12:15:00|2427|2421|2425.8|2419.8|2429.3|2423.3|2425.8|2419.8|66
1620130800000|2021-05-04 12:20:00|2425.3|2419.3|2426.3|2420.3|2426.5|2420.5|2425|2419|47
1620131100000|2021-05-04 12:25:00|2426.5|2420.5|2426.8|2420.8|2427|2421|2424.8|2418.8|58
1620131400000|2021-05-04 12:30:00|2426.5|2420.5|2430|2424|2430.5|2424.5|2425.8|2419.8|82
1620131700000|2021-05-04 12:35:00|2429.8|2423.8|2429.3|2423.3|2429.8|2423.8|2428.5|2422.5|33
1620132000000|2021-05-04 12:40:00|2428.8|2422.8|2432|2426|2432.5|2426.5|2428.3|2422.3|33
1620132300000|2021-05-04 12:45:00|2431.8|2425.8|2431.5|2425.5|2432.8|2426.8|2429.8|2423.8|48
1620132600000|2021-05-04 12:50:00|2431.3|2425.3|2432.8|2426.8|2433|2427|2430|2424|46
1620132900000|2021-05-04 12:55:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2430.3|2424.3|34
1620133200000|2021-05-04 13:00:00|2431.5|2425.5|2431.3|2425.3|2432.8|2426.8|2431|2425|28
1620133500000|2021-05-04 13:05:00|2431|2425|2429.5|2423.5|2431.3|2425.3|2429.5|2423.5|48
1620133800000|2021-05-04 13:10:00|2429.8|2423.8|2429.3|2423.3|2431|2425|2427.3|2421.3|36
1620134100000|2021-05-04 13:15:00|2429.5|2423.5|2431.3|2425.3|2431.8|2425.8|2429.5|2423.5|29
1620134400000|2021-05-04 13:20:00|2431.5|2425.5|2431.3|2425.3|2432|2426|2431|2425|33
1620134700000|2021-05-04 13:25:00|2431|2425|2430|2424|2431.3|2425.3|2429.8|2423.8|12
1620135000000|2021-05-04 13:30:00|2429.8|2423.8|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|37
1620135300000|2021-05-04 13:35:00|2430|2424|2431.3|2425.3|2432|2426|2430|2424|17
1620135600000|2021-05-04 13:40:00|2431|2425|2432.5|2426.5|2432.5|2426.5|2430.8|2424.8|41
1620135900000|2021-05-04 13:45:00|2432.3|2426.3|2430|2424|2433|2427|2429.5|2423.5|23
1620136200000|2021-05-04 13:50:00|2429.8|2423.8|2432.3|2426.3|2432.5|2426.5|2429|2423|54
1620136500000|2021-05-04 13:55:00|2432|2426|2429.8|2423.8|2432|2426|2429.3|2423.3|45
1620136800000|2021-05-04 14:00:00|2430|2424|2431|2425|2431|2425|2429.5|2423.5|31
1620137100000|2021-05-04 14:05:00|2430.5|2424.5|2429.8|2423.8|2431.5|2425.5|2429.5|2423.5|50
1620137400000|2021-05-04 14:10:00|2429.5|2423.5|2430.8|2424.8|2431.3|2425.3|2429.5|2423.5|32
1620137700000|2021-05-04 14:15:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|30
1620138000000|2021-05-04 14:20:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|56
1620138300000|2021-05-04 14:25:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431|2425|42
1620138600000|2021-05-04 14:30:00|2431.3|2425.3|2430.5|2424.5|2431.5|2425.5|2430.3|2424.3|26
1620138900000|2021-05-04 14:35:00|2430.8|2424.8|2431.5|2425.5|2431.5|2425.5|2430.8|2424.8|13
1620139200000|2021-05-04 14:40:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2430.8|2424.8|11
1620139500000|2021-05-04 14:45:00|2430.8|2424.8|2432.5|2426.5|2433|2427|2430|2424|45
1620139800000|2021-05-04 14:50:00|2432.8|2426.8|2433.8|2427.8|2434.5|2428.5|2431.8|2425.8|38
1620140100000|2021-05-04 14:55:00|2433.5|2427.5|2433.3|2427.3|2434.5|2428.5|2433.3|2427.3|23
1620140400000|2021-05-04 15:00:00|2432.8|2426.8|2435.3|2429.3|2435.3|2429.3|2431|2425|45
1620140700000|2021-05-04 15:05:00|2435.5|2429.5|2437|2431|2437.5|2431.5|2434.3|2428.3|70
1620141000000|2021-05-04 15:10:00|2436.8|2430.8|2427.3|2421.3|2437.3|2431.3|2425|2419|148
1620141300000|2021-05-04 15:15:00|2427.5|2421.5|2427.3|2421.3|2430|2424|2426.3|2420.3|98
1620141600000|2021-05-04 15:20:00|2426.5|2420.5|2427.5|2421.5|2429|2423|2426|2420|75
1620141900000|2021-05-04 15:25:00|2427.3|2421.3|2430.8|2424.8|2431.3|2425.3|2426.8|2420.8|50
1620142200000|2021-05-04 15:30:00|2431|2425|2433.5|2427.5|2433.5|2427.5|2427.8|2421.8|123
1620142500000|2021-05-04 15:35:00|2432.8|2426.8|2431.8|2425.8|2433.5|2427.5|2430.8|2424.8|21
1620142800000|2021-05-04 15:40:00|2432|2426|2432|2426|2432.5|2426.5|2431.5|2425.5|45
1620143100000|2021-05-04 15:45:00|2431.8|2425.8|2433|2427|2433.5|2427.5|2431|2425|19
1620143400000|2021-05-04 15:50:00|2432.8|2426.8|2432.8|2426.8|2433.3|2427.3|2432.5|2426.5|10
1620143700000|2021-05-04 15:55:00|2432.5|2426.5|2433|2427|2433|2427|2429.8|2423.8|39
1620144000000|2021-05-04 16:00:00|2432.5|2426.5|2433.8|2427.8|2434|2428|2432.5|2426.5|26
1620144300000|2021-05-04 16:05:00|2434.3|2428.3|2431.8|2425.8|2434.5|2428.5|2431.3|2425.3|18
1620144600000|2021-05-04 16:10:00|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2429.5|2423.5|18
1620145200000|2021-05-04 16:20:00|2430|2424|2429.5|2423.5|2430|2424|2428.8|2422.8|11
1620145500000|2021-05-04 16:25:00|2429.3|2423.3|2428|2422|2429.5|2423.5|2428|2422|6
1620145800000|2021-05-04 16:30:00|2427.8|2421.8|2429.3|2423.3|2429.3|2423.3|2426.8|2420.8|12
1620146100000|2021-05-04 16:35:00|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|11
1620146400000|2021-05-04 16:40:00|2430.8|2424.8|2429.5|2423.5|2432|2426|2429.5|2423.5|16
1620146700000|2021-05-04 16:45:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2429.5|2423.5|2
1620147000000|2021-05-04 16:50:00|2430.3|2424.3|2431.5|2425.5|2431.8|2425.8|2430.3|2424.3|12
1620147300000|2021-05-04 16:55:00|2431.4|2425.4|2431.1|2425.1|2431.6|2425.6|2430.4|2424.4|11
1620172800000|2021-05-05 00:00:00|2437.1|2431.1|2437|2431|2437.4|2431.4|2437|2431|8
1620173100000|2021-05-05 00:05:00|2436.8|2430.8|2437.3|2431.3|2437.3|2431.3|2434.3|2428.3|26
1620173400000|2021-05-05 00:10:00|2437.1|2431.1|2437.5|2431.5|2437.5|2431.5|2436.1|2430.1|12
1620173700000|2021-05-05 00:15:00|2437.3|2431.3|2437.1|2431.1|2437.3|2431.3|2436.4|2430.4|5
1620174000000|2021-05-05 00:20:00|2437.3|2431.3|2436.8|2430.8|2437.3|2431.3|2436.8|2430.8|8
1620174300000|2021-05-05 00:25:00|2437|2431|2433.3|2427.3|2437.3|2431.3|2433.3|2427.3|21
1620174600000|2021-05-05 00:30:00|2433|2427|2434.3|2428.3|2434.8|2428.8|2432|2426|19
1620174900000|2021-05-05 00:35:00|2434.4|2428.4|2432.9|2426.9|2434.4|2428.4|2432.1|2426.1|11
1620175200000|2021-05-05 00:40:00|2433.1|2427.1|2432.8|2426.8|2433.5|2427.5|2432.8|2426.8|9
1620175500000|2021-05-05 00:45:00|2433|2427|2433.8|2427.8|2434|2428|2432.8|2426.8|8
1620175800000|2021-05-05 00:50:00|2433.6|2427.6|2433|2427|2433.6|2427.6|2432.8|2426.8|5
1620176100000|2021-05-05 00:55:00|2432.8|2426.8|2431.9|2425.9|2432.8|2426.8|2431.9|2425.9|6
1620177000000|2021-05-05 01:10:00|2431.8|2425.8|2432.3|2426.3|2432.3|2426.3|2431.8|2425.8|2
1620177300000|2021-05-05 01:15:00|2432|2426|2432.4|2426.4|2432.9|2426.9|2431.9|2425.9|10
1620177600000|2021-05-05 01:20:00|2431.8|2425.8|2432|2426|2432|2426|2431.8|2425.8|2
1620177900000|2021-05-05 01:25:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432.3|2426.3|4
1620178200000|2021-05-05 01:30:00|2432.1|2426.1|2431.5|2425.5|2432.1|2426.1|2431.5|2425.5|5
1620178500000|2021-05-05 01:35:00|2431.8|2425.8|2435.4|2429.4|2436|2430|2431.8|2425.8|14
1620178800000|2021-05-05 01:40:00|2435.8|2429.8|2437|2431|2437|2431|2435.8|2429.8|6
1620179100000|2021-05-05 01:45:00|2437.3|2431.3|2439.8|2433.8|2439.8|2433.8|2437.3|2431.3|11
1620179400000|2021-05-05 01:50:00|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|2439.5|2433.5|1
1620179700000|2021-05-05 01:55:00|2439.3|2433.3|2437.3|2431.3|2439.3|2433.3|2436.5|2430.5|25
1620180000000|2021-05-05 02:00:00|2437.5|2431.5|2437.6|2431.6|2438|2432|2437.5|2431.5|7
1620180300000|2021-05-05 02:05:00|2437.1|2431.1|2434.5|2428.5|2437.1|2431.1|2434.5|2428.5|11
1620180600000|2021-05-05 02:10:00|2434.6|2428.6|2436.3|2430.3|2436.3|2430.3|2434|2428|19
1620180900000|2021-05-05 02:15:00|2436.5|2430.5|2438.4|2432.4|2438.4|2432.4|2436.5|2430.5|8
1620181200000|2021-05-05 02:20:00|2438.5|2432.5|2439.5|2433.5|2439.5|2433.5|2438.5|2432.5|8
1620181500000|2021-05-05 02:25:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|1
1620181800000|2021-05-05 02:30:00|2439.4|2433.4|2440.8|2434.8|2440.8|2434.8|2439.4|2433.4|4
1620182100000|2021-05-05 02:35:00|2440.4|2434.4|2440.1|2434.1|2440.4|2434.4|2440.1|2434.1|2
1620182700000|2021-05-05 02:45:00|2439.9|2433.9|2440|2434|2440|2434|2439.8|2433.8|4
1620183000000|2021-05-05 02:50:00|2440.3|2434.3|2442.5|2436.5|2442.5|2436.5|2440.3|2434.3|8
1620183300000|2021-05-05 02:55:00|2442.4|2436.4|2444|2438|2444|2438|2442.4|2436.4|13
1620183600000|2021-05-05 03:00:00|2443.9|2437.9|2444.4|2438.4|2444.4|2438.4|2443.9|2437.9|3
1620183900000|2021-05-05 03:05:00|2444|2438|2444|2438|2444|2438|2443.8|2437.8|3
1620184200000|2021-05-05 03:10:00|2444.1|2438.1|2444.5|2438.5|2444.5|2438.5|2444.1|2438.1|3
1620185100000|2021-05-05 03:25:00|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|2444.6|2438.6|1
1620185700000|2021-05-05 03:35:00|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|2444.4|2438.4|1
1620186000000|2021-05-05 03:40:00|2444.6|2438.6|2444.5|2438.5|2444.6|2438.6|2444.4|2438.4|4
1620187800000|2021-05-05 04:10:00|2445|2439|2445|2439|2445|2439|2444.9|2438.9|3
1620188100000|2021-05-05 04:15:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|1
1620188400000|2021-05-05 04:20:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1620188700000|2021-05-05 04:25:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1620189900000|2021-05-05 04:45:00|2445.3|2439.3|2446.5|2440.5|2446.9|2440.9|2445.3|2439.3|7
1620190200000|2021-05-05 04:50:00|2446.8|2440.8|2446.8|2440.8|2446.8|2440.8|2446.5|2440.5|3
1620190500000|2021-05-05 04:55:00|2446.9|2440.9|2449|2443|2449|2443|2446.9|2440.9|6
1620190800000|2021-05-05 05:00:00|2448.8|2442.8|2449.1|2443.1|2449.3|2443.3|2448.8|2442.8|6
1620191100000|2021-05-05 05:05:00|2449|2443|2449|2443|2449.3|2443.3|2448.6|2442.6|8
1620191400000|2021-05-05 05:10:00|2448.9|2442.9|2446.1|2440.1|2448.9|2442.9|2446.1|2440.1|26
1620191700000|2021-05-05 05:15:00|2446.8|2440.8|2446.9|2440.9|2447.1|2441.1|2446|2440|39
1620192000000|2021-05-05 05:20:00|2446.1|2440.1|2447|2441|2447.4|2441.4|2446.1|2440.1|9
1620192300000|2021-05-05 05:25:00|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|2446.9|2440.9|1
1620192600000|2021-05-05 05:30:00|2447|2441|2448|2442|2448|2442|2447|2441|3
1620192900000|2021-05-05 05:35:00|2448.1|2442.1|2449|2443|2449.5|2443.5|2447.5|2441.5|12
1620193200000|2021-05-05 05:40:00|2447.9|2441.9|2447.4|2441.4|2448.3|2442.3|2447.4|2441.4|9
1620193500000|2021-05-05 05:45:00|2447.1|2441.1|2447|2441|2447.1|2441.1|2447|2441|2
1620193800000|2021-05-05 05:50:00|2446.9|2440.9|2447.3|2441.3|2447.3|2441.3|2446.5|2440.5|5
1620194100000|2021-05-05 05:55:00|2447.5|2441.5|2449.4|2443.4|2449.5|2443.5|2447.5|2441.5|12
1620194400000|2021-05-05 06:00:00|2449.6|2443.6|2449.4|2443.4|2450|2444|2449.4|2443.4|7
1620194700000|2021-05-05 06:05:00|2449.3|2443.3|2448.5|2442.5|2449.3|2443.3|2448.5|2442.5|4
1620195000000|2021-05-05 06:10:00|2448.3|2442.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|10
1620195300000|2021-05-05 06:15:00|2446.6|2440.6|2448.3|2442.3|2448.3|2442.3|2446|2440|13
1620195600000|2021-05-05 06:20:00|2448.6|2442.6|2449.1|2443.1|2449.4|2443.4|2448.5|2442.5|9
1620195900000|2021-05-05 06:25:00|2449|2443|2448.5|2442.5|2449|2443|2448.5|2442.5|6
1620196200000|2021-05-05 06:30:00|2447.5|2441.5|2445.3|2439.3|2447.5|2441.5|2445.3|2439.3|18
1620196500000|2021-05-05 06:35:00|2444.8|2438.8|2445.9|2439.9|2445.9|2439.9|2443.8|2437.8|11
1620196800000|2021-05-05 06:40:00|2445.3|2439.3|2444.8|2438.8|2445.5|2439.5|2443.9|2437.9|25
1620197100000|2021-05-05 06:45:00|2445|2439|2442.8|2436.8|2445.8|2439.8|2442.8|2436.8|17
1620197400000|2021-05-05 06:50:00|2442.9|2436.9|2443.5|2437.5|2443.5|2437.5|2442.4|2436.4|13
1620197700000|2021-05-05 06:55:00|2443.4|2437.4|2443|2437|2443.8|2437.8|2442.5|2436.5|14
1620198000000|2021-05-05 07:00:00|2442.8|2436.8|2444|2438|2447|2441|2442.5|2436.5|62
1620198300000|2021-05-05 07:05:00|2443.8|2437.8|2441.3|2435.3|2443.8|2437.8|2441|2435|51
1620198600000|2021-05-05 07:10:00|2441.5|2435.5|2441|2435|2441.8|2435.8|2440.3|2434.3|37
1620198900000|2021-05-05 07:15:00|2441.3|2435.3|2442|2436|2442|2436|2441.3|2435.3|16
1620199200000|2021-05-05 07:20:00|2441.8|2435.8|2441.3|2435.3|2442|2436|2441|2435|15
1620199500000|2021-05-05 07:25:00|2441|2435|2441.3|2435.3|2441.5|2435.5|2440.8|2434.8|20
1620199800000|2021-05-05 07:30:00|2441.5|2435.5|2441.3|2435.3|2441.8|2435.8|2441.3|2435.3|13
1620200100000|2021-05-05 07:35:00|2441|2435|2441|2435|2441|2435|2440.8|2434.8|3
1620200400000|2021-05-05 07:40:00|2440.8|2434.8|2440.5|2434.5|2441.8|2435.8|2439|2433|50
1620200700000|2021-05-05 07:45:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2439.8|2433.8|13
1620201000000|2021-05-05 07:50:00|2441|2435|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|12
1620201300000|2021-05-05 07:55:00|2441|2435|2438.5|2432.5|2441|2435|2438.3|2432.3|15
1620201600000|2021-05-05 08:00:00|2438.8|2432.8|2438.8|2432.8|2440.3|2434.3|2437.5|2431.5|25
1620201900000|2021-05-05 08:05:00|2439|2433|2440.3|2434.3|2441|2435|2439|2433|10
1620202200000|2021-05-05 08:10:00|2440|2434|2439.8|2433.8|2440.3|2434.3|2439.3|2433.3|23
1620202500000|2021-05-05 08:15:00|2440|2434|2441.3|2435.3|2441.8|2435.8|2440|2434|11
1620202800000|2021-05-05 08:20:00|2440.8|2434.8|2440.8|2434.8|2442|2436|2439.5|2433.5|28
1620203100000|2021-05-05 08:25:00|2440.5|2434.5|2439.8|2433.8|2440.5|2434.5|2439.3|2433.3|15
1620203400000|2021-05-05 08:30:00|2439.5|2433.5|2440.3|2434.3|2440.3|2434.3|2437.5|2431.5|30
1620203700000|2021-05-05 08:35:00|2439.8|2433.8|2444.8|2438.8|2444.8|2438.8|2439.8|2433.8|40
1620204000000|2021-05-05 08:40:00|2445|2439|2444.8|2438.8|2445.8|2439.8|2444|2438|35
1620204300000|2021-05-05 08:45:00|2445|2439|2446|2440|2446.3|2440.3|2444.5|2438.5|18
1620204600000|2021-05-05 08:50:00|2446.3|2440.3|2446|2440|2446.8|2440.8|2445.3|2439.3|25
1620204900000|2021-05-05 08:55:00|2445.8|2439.8|2444.5|2438.5|2445.8|2439.8|2444|2438|19
1620205200000|2021-05-05 09:00:00|2444.3|2438.3|2444.3|2438.3|2444.5|2438.5|2444.3|2438.3|5
1620205500000|2021-05-05 09:05:00|2444|2438|2445|2439|2445|2439|2443|2437|7
1620205800000|2021-05-05 09:10:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|17
1620206100000|2021-05-05 09:15:00|2443|2437|2443.3|2437.3|2444.8|2438.8|2443|2437|15
1620206400000|2021-05-05 09:20:00|2443.5|2437.5|2446|2440|2446|2440|2443.5|2437.5|13
1620206700000|2021-05-05 09:25:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2444.8|2438.8|16
1620207000000|2021-05-05 09:30:00|2445.5|2439.5|2445.3|2439.3|2445.8|2439.8|2445.3|2439.3|6
1620207300000|2021-05-05 09:35:00|2445|2439|2445.8|2439.8|2445.8|2439.8|2444.8|2438.8|11
1620207600000|2021-05-05 09:40:00|2445.5|2439.5|2446|2440|2446|2440|2445.3|2439.3|8
1620207900000|2021-05-05 09:45:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2445.8|2439.8|3
1620208200000|2021-05-05 09:50:00|2446|2440|2447.3|2441.3|2447.5|2441.5|2446|2440|17
1620208500000|2021-05-05 09:55:00|2447|2441|2446.5|2440.5|2447|2441|2446.3|2440.3|9
1620208800000|2021-05-05 10:00:00|2446.3|2440.3|2445.8|2439.8|2446.5|2440.5|2445.8|2439.8|13
1620209100000|2021-05-05 10:05:00|2446|2440|2446.8|2440.8|2447|2441|2446|2440|18
1620209400000|2021-05-05 10:10:00|2447|2441|2446.8|2440.8|2447.8|2441.8|2446.3|2440.3|28
1620209700000|2021-05-05 10:15:00|2447|2441|2446.8|2440.8|2447|2441|2445.8|2439.8|15
1620210000000|2021-05-05 10:20:00|2446.5|2440.5|2446.5|2440.5|2446.8|2440.8|2446.5|2440.5|5
1620210300000|2021-05-05 10:25:00|2446.8|2440.8|2446.3|2440.3|2446.8|2440.8|2446.3|2440.3|3
1620210600000|2021-05-05 10:30:00|2445.8|2439.8|2446.3|2440.3|2446.3|2440.3|2445.8|2439.8|7
1620210900000|2021-05-05 10:35:00|2446|2440|2445|2439|2446|2440|2444.3|2438.3|17
1620211200000|2021-05-05 10:40:00|2445.3|2439.3|2443.8|2437.8|2445.3|2439.3|2443.3|2437.3|26
1620211500000|2021-05-05 10:45:00|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443|2437|16
1620211800000|2021-05-05 10:50:00|2443.3|2437.3|2443.8|2437.8|2444.3|2438.3|2443.3|2437.3|13
1620212100000|2021-05-05 10:55:00|2443.5|2437.5|2441.8|2435.8|2443.5|2437.5|2441.3|2435.3|19
1620212400000|2021-05-05 11:00:00|2441.5|2435.5|2441.5|2435.5|2442|2436|2440.8|2434.8|17
1620212700000|2021-05-05 11:05:00|2441.3|2435.3|2441|2435|2441.5|2435.5|2440.8|2434.8|12
1620213000000|2021-05-05 11:10:00|2440.8|2434.8|2440.5|2434.5|2441.3|2435.3|2440.5|2434.5|7
1620213300000|2021-05-05 11:15:00|2440.8|2434.8|2441|2435|2441.5|2435.5|2440.5|2434.5|10
1620213600000|2021-05-05 11:20:00|2440.8|2434.8|2441|2435|2441.8|2435.8|2440.8|2434.8|14
1620213900000|2021-05-05 11:25:00|2441.3|2435.3|2441.3|2435.3|2441.8|2435.8|2441|2435|9
1620214200000|2021-05-05 11:30:00|2441|2435|2441|2435|2441.3|2435.3|2440.5|2434.5|9
1620214500000|2021-05-05 11:35:00|2440.8|2434.8|2442|2436|2442|2436|2440.5|2434.5|18
1620214800000|2021-05-05 11:40:00|2441.8|2435.8|2442.3|2436.3|2442.3|2436.3|2441.8|2435.8|5
1620215100000|2021-05-05 11:45:00|2442.5|2436.5|2442|2436|2442.8|2436.8|2442|2436|9
1620215400000|2021-05-05 11:50:00|2441.8|2435.8|2442|2436|2442|2436|2441.3|2435.3|10
1620215700000|2021-05-05 11:55:00|2441.8|2435.8|2442.5|2436.5|2443|2437|2441.5|2435.5|57
1620216000000|2021-05-05 12:00:00|2442.3|2436.3|2441.8|2435.8|2442.8|2436.8|2441.8|2435.8|30
1620216300000|2021-05-05 12:05:00|2442|2436|2442.8|2436.8|2442.8|2436.8|2442|2436|17
1620216600000|2021-05-05 12:10:00|2442.5|2436.5|2442.5|2436.5|2442.8|2436.8|2441.8|2435.8|13
1620216900000|2021-05-05 12:15:00|2442.8|2436.8|2439.8|2433.8|2442.8|2436.8|2439.8|2433.8|29
1620217200000|2021-05-05 12:20:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2439.8|2433.8|21
1620217500000|2021-05-05 12:25:00|2440.3|2434.3|2439.3|2433.3|2440.3|2434.3|2439|2433|22
1620217800000|2021-05-05 12:30:00|2439|2433|2434.8|2428.8|2439|2433|2432.5|2426.5|78
1620218100000|2021-05-05 12:35:00|2435|2429|2436.8|2430.8|2437|2431|2434.8|2428.8|34
1620218400000|2021-05-05 12:40:00|2436.5|2430.5|2436.8|2430.8|2438.8|2432.8|2436|2430|31
1620218700000|2021-05-05 12:45:00|2436.5|2430.5|2437|2431|2437.3|2431.3|2435.8|2429.8|31
1620219000000|2021-05-05 12:50:00|2437.3|2431.3|2438|2432|2439.3|2433.3|2436.8|2430.8|56
1620219300000|2021-05-05 12:55:00|2437.8|2431.8|2439.3|2433.3|2439.8|2433.8|2437.8|2431.8|32
1620219600000|2021-05-05 13:00:00|2439|2433|2439.3|2433.3|2439.5|2433.5|2438.3|2432.3|22
1620219900000|2021-05-05 13:05:00|2439.5|2433.5|2440.5|2434.5|2441.3|2435.3|2439.5|2433.5|13
1620220200000|2021-05-05 13:10:00|2440.8|2434.8|2440|2434|2440.8|2434.8|2439.5|2433.5|16
1620220500000|2021-05-05 13:15:00|2439.8|2433.8|2438.5|2432.5|2440.3|2434.3|2438.3|2432.3|44
1620220800000|2021-05-05 13:20:00|2438.3|2432.3|2437.3|2431.3|2440.8|2434.8|2437|2431|40
1620221100000|2021-05-05 13:25:00|2437|2431|2437.8|2431.8|2438|2432|2436.8|2430.8|28
1620221400000|2021-05-05 13:30:00|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2436.3|2430.3|38
1620221700000|2021-05-05 13:35:00|2437|2431|2433.3|2427.3|2437.3|2431.3|2433|2427|85
1620222000000|2021-05-05 13:40:00|2433.5|2427.5|2433.8|2427.8|2435.8|2429.8|2433.3|2427.3|22
1620222300000|2021-05-05 13:45:00|2433.5|2427.5|2435.3|2429.3|2436|2430|2433.3|2427.3|36
1620222600000|2021-05-05 13:50:00|2435.8|2429.8|2433.5|2427.5|2436|2430|2432|2426|39
1620222900000|2021-05-05 13:55:00|2433.8|2427.8|2435.3|2429.3|2435.3|2429.3|2433.5|2427.5|24
1620223200000|2021-05-05 14:00:00|2435|2429|2436.3|2430.3|2436.3|2430.3|2434|2428|28
1620223500000|2021-05-05 14:05:00|2436|2430|2437.5|2431.5|2437.8|2431.8|2435.8|2429.8|24
1620223800000|2021-05-05 14:10:00|2437.3|2431.3|2437|2431|2437.8|2431.8|2436.5|2430.5|42
1620224100000|2021-05-05 14:15:00|2437.3|2431.3|2434.8|2428.8|2437.3|2431.3|2433.3|2427.3|36
1620224400000|2021-05-05 14:20:00|2434.5|2428.5|2434|2428|2435.8|2429.8|2432.5|2426.5|36
1620224700000|2021-05-05 14:25:00|2434.3|2428.3|2433.3|2427.3|2436.3|2430.3|2433.3|2427.3|44
1620225000000|2021-05-05 14:30:00|2433.5|2427.5|2432|2426|2433.8|2427.8|2431.8|2425.8|49
1620225300000|2021-05-05 14:35:00|2431.8|2425.8|2433|2427|2433.3|2427.3|2431.5|2425.5|33
1620225600000|2021-05-05 14:40:00|2432.8|2426.8|2434.8|2428.8|2435|2429|2432.5|2426.5|66
1620225900000|2021-05-05 14:45:00|2435.3|2429.3|2437.8|2431.8|2438|2432|2435.3|2429.3|61
1620226200000|2021-05-05 14:50:00|2438|2432|2439.5|2433.5|2439.8|2433.8|2436|2430|37
1620226500000|2021-05-05 14:55:00|2439.3|2433.3|2439.3|2433.3|2439.8|2433.8|2438|2432|23
1620226800000|2021-05-05 15:00:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2437.5|2431.5|25
1620227100000|2021-05-05 15:05:00|2439.5|2433.5|2440.3|2434.3|2440.8|2434.8|2439.3|2433.3|23
1620227400000|2021-05-05 15:10:00|2440.5|2434.5|2436.3|2430.3|2440.5|2434.5|2436|2430|35
1620227700000|2021-05-05 15:15:00|2436|2430|2436.8|2430.8|2438.3|2432.3|2435.8|2429.8|35
1620228000000|2021-05-05 15:20:00|2437|2431|2443.3|2437.3|2443.3|2437.3|2437|2431|65
1620228300000|2021-05-05 15:25:00|2443.8|2437.8|2444.5|2438.5|2446.3|2440.3|2443.3|2437.3|69
1620228600000|2021-05-05 15:30:00|2444.8|2438.8|2448.3|2442.3|2448.5|2442.5|2443.5|2437.5|92
1620228900000|2021-05-05 15:35:00|2448|2442|2448.8|2442.8|2449|2443|2447.8|2441.8|25
1620229200000|2021-05-05 15:40:00|2449|2443|2447|2441|2449|2443|2446.5|2440.5|25
1620229500000|2021-05-05 15:45:00|2447.3|2441.3|2447.8|2441.8|2448.5|2442.5|2446.8|2440.8|21
1620229800000|2021-05-05 15:50:00|2447.5|2441.5|2448.8|2442.8|2449|2443|2447.5|2441.5|16
1620230100000|2021-05-05 15:55:00|2449|2443|2449.8|2443.8|2450.3|2444.3|2449|2443|13
1620230400000|2021-05-05 16:00:00|2450|2444|2448|2442|2450|2444|2447.5|2441.5|12
1620230700000|2021-05-05 16:05:00|2447.8|2441.8|2445.5|2439.5|2447.8|2441.8|2443.8|2437.8|25
1620231000000|2021-05-05 16:10:00|2445.8|2439.8|2445.5|2439.5|2445.8|2439.8|2445.5|2439.5|2
1620231300000|2021-05-05 16:15:00|2445.3|2439.3|2446.5|2440.5|2446.5|2440.5|2445.3|2439.3|10
1620231600000|2021-05-05 16:20:00|2446|2440|2446.5|2440.5|2446.8|2440.8|2446|2440|9
1620231900000|2021-05-05 16:25:00|2446.3|2440.3|2445.8|2439.8|2446.3|2440.3|2444|2438|20
1620232200000|2021-05-05 16:30:00|2446|2440|2446.3|2440.3|2446.8|2440.8|2446|2440|5
1620232500000|2021-05-05 16:35:00|2446|2440|2446|2440|2446.3|2440.3|2446|2440|3
1620232800000|2021-05-05 16:40:00|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|2446.3|2440.3|1
1620233400000|2021-05-05 16:50:00|2446.5|2440.5|2447.5|2441.5|2447.8|2441.8|2446.5|2440.5|5
1620233700000|2021-05-05 16:55:00|2447.6|2441.6|2447.4|2441.4|2448.4|2442.4|2446.9|2440.9|16
1620259200000|2021-05-06 00:00:00|2447.5|2441.5|2447.3|2441.3|2447.5|2441.5|2447.3|2441.3|2
1620259500000|2021-05-06 00:05:00|2447.4|2441.4|2445.6|2439.6|2447.4|2441.4|2445.6|2439.6|3
1620259800000|2021-05-06 00:10:00|2445.4|2439.4|2445.4|2439.4|2446.6|2440.6|2445.3|2439.3|13
1620260100000|2021-05-06 00:15:00|2445.5|2439.5|2445.5|2439.5|2445.6|2439.6|2445.5|2439.5|3
1620260400000|2021-05-06 00:20:00|2445.8|2439.8|2446.1|2440.1|2446.1|2440.1|2445.8|2439.8|3
1620261600000|2021-05-06 00:40:00|2445.9|2439.9|2445.4|2439.4|2445.9|2439.9|2445.4|2439.4|2
1620261900000|2021-05-06 00:45:00|2444.9|2438.9|2443.6|2437.6|2444.9|2438.9|2443.6|2437.6|3
1620262200000|2021-05-06 00:50:00|2443.9|2437.9|2443.8|2437.8|2444.3|2438.3|2443.5|2437.5|13
1620262500000|2021-05-06 00:55:00|2443.5|2437.5|2444.5|2438.5|2445.3|2439.3|2443.5|2437.5|20
1620262800000|2021-05-06 01:00:00|2444.8|2438.8|2452.5|2446.5|2452.5|2446.5|2444.5|2438.5|165
1620263100000|2021-05-06 01:05:00|2452.8|2446.8|2458|2452|2459.6|2453.6|2452.5|2446.5|202
1620263400000|2021-05-06 01:10:00|2458.3|2452.3|2455.1|2449.1|2458.5|2452.5|2451.6|2445.6|129
1620263700000|2021-05-06 01:15:00|2455.3|2449.3|2458|2452|2458.5|2452.5|2454.8|2448.8|96
1620264000000|2021-05-06 01:20:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2455|2449|155
1620264300000|2021-05-06 01:25:00|2458.4|2452.4|2458.6|2452.6|2459.8|2453.8|2457.5|2451.5|63
1620264600000|2021-05-06 01:30:00|2458.9|2452.9|2456|2450|2458.9|2452.9|2454.5|2448.5|57
1620264900000|2021-05-06 01:35:00|2455.8|2449.8|2456.5|2450.5|2456.9|2450.9|2453.5|2447.5|127
1620265200000|2021-05-06 01:40:00|2456.8|2450.8|2456.6|2450.6|2457|2451|2453.9|2447.9|100
1620265500000|2021-05-06 01:45:00|2456.3|2450.3|2459.5|2453.5|2459.5|2453.5|2456.3|2450.3|44
1620265800000|2021-05-06 01:50:00|2459.4|2453.4|2459.4|2453.4|2459.8|2453.8|2458.8|2452.8|19
1620266100000|2021-05-06 01:55:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2459|2453|34
1620266400000|2021-05-06 02:00:00|2459.6|2453.6|2459.4|2453.4|2460.8|2454.8|2459.3|2453.3|32
1620266700000|2021-05-06 02:05:00|2459.3|2453.3|2459.1|2453.1|2459.5|2453.5|2459.1|2453.1|47
1620267000000|2021-05-06 02:10:00|2459.4|2453.4|2459.3|2453.3|2459.4|2453.4|2459.1|2453.1|80
1620267300000|2021-05-06 02:15:00|2459.4|2453.4|2458.6|2452.6|2459.4|2453.4|2458.5|2452.5|10
1620267600000|2021-05-06 02:20:00|2458.8|2452.8|2458.6|2452.6|2458.8|2452.8|2458.3|2452.3|14
1620267900000|2021-05-06 02:25:00|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|2458.9|2452.9|1
1620268200000|2021-05-06 02:30:00|2459|2453|2458.9|2452.9|2459.5|2453.5|2458.6|2452.6|48
1620268500000|2021-05-06 02:35:00|2458.6|2452.6|2459.5|2453.5|2459.6|2453.6|2458.6|2452.6|32
1620268800000|2021-05-06 02:40:00|2459.8|2453.8|2458.9|2452.9|2459.8|2453.8|2458.6|2452.6|15
1620269100000|2021-05-06 02:45:00|2459|2453|2456.6|2450.6|2459|2453|2456.6|2450.6|23
1620269400000|2021-05-06 02:50:00|2457.3|2451.3|2457.5|2451.5|2458.3|2452.3|2456.6|2450.6|16
1620269700000|2021-05-06 02:55:00|2457.8|2451.8|2459.6|2453.6|2459.6|2453.6|2457.8|2451.8|10
1620270000000|2021-05-06 03:00:00|2460.1|2454.1|2462.1|2456.1|2462.1|2456.1|2460.1|2454.1|18
1620270300000|2021-05-06 03:05:00|2462.3|2456.3|2462.1|2456.1|2462.3|2456.3|2460.8|2454.8|37
1620270600000|2021-05-06 03:10:00|2461.9|2455.9|2468.8|2462.8|2470.8|2464.8|2461.8|2455.8|70
1620270900000|2021-05-06 03:15:00|2468.4|2462.4|2466|2460|2468.4|2462.4|2465|2459|75
1620271200000|2021-05-06 03:20:00|2466.3|2460.3|2462.3|2456.3|2468.1|2462.1|2461.9|2455.9|80
1620271500000|2021-05-06 03:25:00|2462.5|2456.5|2461|2455|2464.3|2458.3|2460.5|2454.5|74
1620271800000|2021-05-06 03:30:00|2460.8|2454.8|2460.8|2454.8|2461|2455|2458.9|2452.9|19
1620272100000|2021-05-06 03:35:00|2461|2455|2460.5|2454.5|2461|2455|2460.1|2454.1|9
1620272400000|2021-05-06 03:40:00|2460.8|2454.8|2460.3|2454.3|2461.3|2455.3|2460.3|2454.3|13
1620272700000|2021-05-06 03:45:00|2459.9|2453.9|2459.6|2453.6|2459.9|2453.9|2459.6|2453.6|2
1620273600000|2021-05-06 04:00:00|2459.5|2453.5|2460.4|2454.4|2460.4|2454.4|2459.5|2453.5|3
1620273900000|2021-05-06 04:05:00|2460|2454|2459.6|2453.6|2460|2454|2459.6|2453.6|3
1620274200000|2021-05-06 04:10:00|2459.5|2453.5|2459.5|2453.5|2459.6|2453.6|2459.3|2453.3|5
1620274800000|2021-05-06 04:20:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458|2452|3
1620275100000|2021-05-06 04:25:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1620275400000|2021-05-06 04:30:00|2458.8|2452.8|2458.5|2452.5|2458.8|2452.8|2458.5|2452.5|2
1620275700000|2021-05-06 04:35:00|2458.3|2452.3|2457|2451|2458.3|2452.3|2457|2451|5
1620276000000|2021-05-06 04:40:00|2456.9|2450.9|2457.9|2451.9|2457.9|2451.9|2456.8|2450.8|9
1620276300000|2021-05-06 04:45:00|2458.6|2452.6|2458.3|2452.3|2459.1|2453.1|2458.3|2452.3|9
1620276600000|2021-05-06 04:50:00|2458.5|2452.5|2459.9|2453.9|2460.3|2454.3|2458.3|2452.3|11
1620276900000|2021-05-06 04:55:00|2459.8|2453.8|2459.6|2453.6|2460.1|2454.1|2459.3|2453.3|10
1620277200000|2021-05-06 05:00:00|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|2459.5|2453.5|1
1620277500000|2021-05-06 05:05:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|4
1620277800000|2021-05-06 05:10:00|2459.3|2453.3|2459|2453|2459.3|2453.3|2458.3|2452.3|9
1620278100000|2021-05-06 05:15:00|2458.8|2452.8|2459.9|2453.9|2460.3|2454.3|2458.3|2452.3|16
1620278400000|2021-05-06 05:20:00|2460|2454|2462|2456|2462.3|2456.3|2460|2454|10
1620278700000|2021-05-06 05:25:00|2462.3|2456.3|2462.5|2456.5|2462.6|2456.6|2462.3|2456.3|15
1620279000000|2021-05-06 05:30:00|2462.6|2456.6|2468.6|2462.6|2469|2463|2460.8|2454.8|116
1620279300000|2021-05-06 05:35:00|2469.3|2463.3|2472|2466|2472.3|2466.3|2468|2462|101
1620279600000|2021-05-06 05:40:00|2472.1|2466.1|2475.8|2469.8|2479.4|2473.4|2472.1|2466.1|107
1620279900000|2021-05-06 05:45:00|2475.5|2469.5|2474.9|2468.9|2476|2470|2472.3|2466.3|105
1620280200000|2021-05-06 05:50:00|2474.6|2468.6|2473.5|2467.5|2475|2469|2470.8|2464.8|92
1620280500000|2021-05-06 05:55:00|2473.3|2467.3|2469.9|2463.9|2473.9|2467.9|2469.5|2463.5|64
1620280800000|2021-05-06 06:00:00|2469.5|2463.5|2470.1|2464.1|2470.8|2464.8|2468.4|2462.4|72
1620281100000|2021-05-06 06:05:00|2469.9|2463.9|2470.9|2464.9|2471.4|2465.4|2469.3|2463.3|50
1620281400000|2021-05-06 06:10:00|2472.4|2466.4|2474.6|2468.6|2475.6|2469.6|2471.9|2465.9|112
1620281700000|2021-05-06 06:15:00|2474.3|2468.3|2469.5|2463.5|2475.4|2469.4|2469.4|2463.4|77
1620282000000|2021-05-06 06:20:00|2469.8|2463.8|2471|2465|2471.1|2465.1|2469.8|2463.8|72
1620282300000|2021-05-06 06:25:00|2470.8|2464.8|2471|2465|2472.5|2466.5|2469.1|2463.1|119
1620282600000|2021-05-06 06:30:00|2470.9|2464.9|2473|2467|2474.8|2468.8|2469.6|2463.6|72
1620282900000|2021-05-06 06:35:00|2473.3|2467.3|2476.3|2470.3|2477.8|2471.8|2472.6|2466.6|79
1620283200000|2021-05-06 06:40:00|2476.5|2470.5|2477.9|2471.9|2478.9|2472.9|2476.5|2470.5|65
1620283500000|2021-05-06 06:45:00|2477.6|2471.6|2477.9|2471.9|2478|2472|2476.4|2470.4|49
1620283800000|2021-05-06 06:50:00|2477.6|2471.6|2471.9|2465.9|2477.9|2471.9|2471.8|2465.8|82
1620284100000|2021-05-06 06:55:00|2472.4|2466.4|2475.5|2469.5|2475.5|2469.5|2472.3|2466.3|41
1620284400000|2021-05-06 07:00:00|2475.3|2469.3|2477.5|2471.5|2477.8|2471.8|2471.8|2465.8|89
1620284700000|2021-05-06 07:05:00|2477.3|2471.3|2474.8|2468.8|2477.5|2471.5|2474.8|2468.8|44
1620285000000|2021-05-06 07:10:00|2474.5|2468.5|2473.5|2467.5|2475.8|2469.8|2473|2467|35
1620285300000|2021-05-06 07:15:00|2473.3|2467.3|2472|2466|2473.3|2467.3|2471.8|2465.8|32
1620285600000|2021-05-06 07:20:00|2471.8|2465.8|2471.5|2465.5|2472.8|2466.8|2471.3|2465.3|22
1620285900000|2021-05-06 07:25:00|2471.8|2465.8|2471.8|2465.8|2472.3|2466.3|2471.3|2465.3|17
1620286200000|2021-05-06 07:30:00|2472.3|2466.3|2472.3|2466.3|2472.5|2466.5|2472|2466|7
1620286500000|2021-05-06 07:35:00|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472|2466|11
1620286800000|2021-05-06 07:40:00|2472|2466|2472.8|2466.8|2472.8|2466.8|2471.5|2465.5|25
1620287100000|2021-05-06 07:45:00|2472.5|2466.5|2473.3|2467.3|2473.5|2467.5|2472.3|2466.3|10
1620287400000|2021-05-06 07:50:00|2473.5|2467.5|2472.5|2466.5|2473.5|2467.5|2472.5|2466.5|14
1620287700000|2021-05-06 07:55:00|2472.3|2466.3|2472.5|2466.5|2472.5|2466.5|2472.3|2466.3|4
1620288000000|2021-05-06 08:00:00|2472.3|2466.3|2470|2464|2472.3|2466.3|2470|2464|33
1620288300000|2021-05-06 08:05:00|2470.3|2464.3|2471.3|2465.3|2472|2466|2470|2464|12
1620288600000|2021-05-06 08:10:00|2471.5|2465.5|2470.8|2464.8|2471.8|2465.8|2470.8|2464.8|9
1620288900000|2021-05-06 08:15:00|2470.5|2464.5|2471.3|2465.3|2471.3|2465.3|2470|2464|9
1620289200000|2021-05-06 08:20:00|2471.8|2465.8|2472|2466|2472.5|2466.5|2470.8|2464.8|18
1620289500000|2021-05-06 08:25:00|2471.3|2465.3|2474.5|2468.5|2474.5|2468.5|2471.3|2465.3|35
1620289800000|2021-05-06 08:30:00|2474.8|2468.8|2474.5|2468.5|2475.3|2469.3|2472.3|2466.3|41
1620290100000|2021-05-06 08:35:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.3|2468.3|8
1620290400000|2021-05-06 08:40:00|2474.5|2468.5|2476.5|2470.5|2476.5|2470.5|2474.5|2468.5|19
1620290700000|2021-05-06 08:45:00|2476.3|2470.3|2474.8|2468.8|2476.5|2470.5|2474.5|2468.5|20
1620291000000|2021-05-06 08:50:00|2474.5|2468.5|2475.3|2469.3|2475.3|2469.3|2473.5|2467.5|14
1620291300000|2021-05-06 08:55:00|2475.8|2469.8|2474.8|2468.8|2476.3|2470.3|2474.5|2468.5|15
1620291600000|2021-05-06 09:00:00|2475|2469|2475|2469|2475.5|2469.5|2474.3|2468.3|12
1620291900000|2021-05-06 09:05:00|2474.8|2468.8|2474|2468|2474.8|2468.8|2473.5|2467.5|9
1620292200000|2021-05-06 09:10:00|2473.8|2467.8|2474.5|2468.5|2476.3|2470.3|2473.3|2467.3|22
1620292500000|2021-05-06 09:15:00|2474.3|2468.3|2474.5|2468.5|2474.8|2468.8|2474|2468|10
1620292800000|2021-05-06 09:20:00|2474.3|2468.3|2474|2468|2474.5|2468.5|2474|2468|7
1620293100000|2021-05-06 09:25:00|2473.8|2467.8|2473.5|2467.5|2475.5|2469.5|2472.8|2466.8|21
1620293400000|2021-05-06 09:30:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2472|2466|14
1620293700000|2021-05-06 09:35:00|2474.3|2468.3|2474|2468|2475|2469|2474|2468|5
1620294000000|2021-05-06 09:40:00|2474.3|2468.3|2472.8|2466.8|2474.3|2468.3|2472.8|2466.8|13
1620294300000|2021-05-06 09:45:00|2473|2467|2473.5|2467.5|2475|2469|2472.5|2466.5|15
1620294600000|2021-05-06 09:50:00|2472.8|2466.8|2474.5|2468.5|2474.8|2468.8|2472.3|2466.3|13
1620294900000|2021-05-06 09:55:00|2474.3|2468.3|2475|2469|2475.8|2469.8|2474|2468|18
1620295200000|2021-05-06 10:00:00|2475.3|2469.3|2475.8|2469.8|2475.8|2469.8|2473.8|2467.8|16
1620295500000|2021-05-06 10:05:00|2475.5|2469.5|2475|2469|2476.5|2470.5|2475|2469|19
1620295800000|2021-05-06 10:10:00|2474.8|2468.8|2477|2471|2477.3|2471.3|2474.8|2468.8|13
1620296100000|2021-05-06 10:15:00|2476.8|2470.8|2477.3|2471.3|2477.3|2471.3|2476|2470|17
1620296400000|2021-05-06 10:20:00|2477|2471|2480.3|2474.3|2480.3|2474.3|2477|2471|21
1620296700000|2021-05-06 10:25:00|2480|2474|2479|2473|2480.8|2474.8|2478.5|2472.5|24
1620297000000|2021-05-06 10:30:00|2479.3|2473.3|2478.8|2472.8|2479.5|2473.5|2478|2472|21
1620297300000|2021-05-06 10:35:00|2478.5|2472.5|2478.3|2472.3|2479|2473|2478.3|2472.3|12
1620297600000|2021-05-06 10:40:00|2478.5|2472.5|2478.5|2472.5|2479.5|2473.5|2477.5|2471.5|35
1620297900000|2021-05-06 10:45:00|2478.8|2472.8|2478.5|2472.5|2478.8|2472.8|2477.8|2471.8|19
1620298200000|2021-05-06 10:50:00|2478.3|2472.3|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|19
1620298500000|2021-05-06 10:55:00|2478.8|2472.8|2480|2474|2480.8|2474.8|2478.8|2472.8|20
1620298800000|2021-05-06 11:00:00|2480.3|2474.3|2480.5|2474.5|2480.8|2474.8|2480|2474|32
1620299100000|2021-05-06 11:05:00|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|22
1620299400000|2021-05-06 11:10:00|2479.8|2473.8|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|16
1620299700000|2021-05-06 11:15:00|2479|2473|2477.5|2471.5|2479.3|2473.3|2477.5|2471.5|21
1620300000000|2021-05-06 11:20:00|2477.3|2471.3|2476.5|2470.5|2477.3|2471.3|2476.5|2470.5|12
1620300300000|2021-05-06 11:25:00|2476.3|2470.3|2477|2471|2477.3|2471.3|2476.3|2470.3|12
1620300600000|2021-05-06 11:30:00|2477.5|2471.5|2478.3|2472.3|2479.3|2473.3|2477|2471|25
1620300900000|2021-05-06 11:35:00|2478.5|2472.5|2477.8|2471.8|2479.5|2473.5|2477.8|2471.8|19
1620301200000|2021-05-06 11:40:00|2477.5|2471.5|2478.3|2472.3|2478.3|2472.3|2477|2471|16
1620301500000|2021-05-06 11:45:00|2478.5|2472.5|2481.5|2475.5|2481.5|2475.5|2478.3|2472.3|19
1620301800000|2021-05-06 11:50:00|2481.3|2475.3|2481.8|2475.8|2482|2476|2480.5|2474.5|21
1620302100000|2021-05-06 11:55:00|2481.5|2475.5|2477.8|2471.8|2481.8|2475.8|2476.3|2470.3|84
1620302400000|2021-05-06 12:00:00|2477.5|2471.5|2478.5|2472.5|2479|2473|2476.8|2470.8|35
1620302700000|2021-05-06 12:05:00|2478.3|2472.3|2478|2472|2478.5|2472.5|2477|2471|25
1620303000000|2021-05-06 12:10:00|2477.8|2471.8|2476.3|2470.3|2478|2472|2476.3|2470.3|22
1620303300000|2021-05-06 12:15:00|2476.5|2470.5|2477.8|2471.8|2478.5|2472.5|2476.5|2470.5|19
1620303600000|2021-05-06 12:20:00|2477.5|2471.5|2478.8|2472.8|2479.8|2473.8|2477.5|2471.5|19
1620303900000|2021-05-06 12:25:00|2478.5|2472.5|2478.8|2472.8|2479|2473|2478.5|2472.5|8
1620304200000|2021-05-06 12:30:00|2479.3|2473.3|2478.8|2472.8|2479.3|2473.3|2478.5|2472.5|7
1620304500000|2021-05-06 12:35:00|2479|2473|2477.5|2471.5|2479.3|2473.3|2477.3|2471.3|18
1620304800000|2021-05-06 12:40:00|2477.8|2471.8|2479.5|2473.5|2479.8|2473.8|2477.8|2471.8|10
1620305100000|2021-05-06 12:45:00|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2478.5|2472.5|16
1620305400000|2021-05-06 12:50:00|2480.3|2474.3|2480.3|2474.3|2481.3|2475.3|2480.3|2474.3|14
1620305700000|2021-05-06 12:55:00|2480.5|2474.5|2481.5|2475.5|2481.5|2475.5|2480.3|2474.3|24
1620306000000|2021-05-06 13:00:00|2481.3|2475.3|2483.8|2477.8|2484.3|2478.3|2481|2475|43
1620306300000|2021-05-06 13:05:00|2483.5|2477.5|2486.3|2480.3|2488.8|2482.8|2483.3|2477.3|74
1620306600000|2021-05-06 13:10:00|2486.5|2480.5|2486.3|2480.3|2486.8|2480.8|2482.3|2476.3|55
1620306900000|2021-05-06 13:15:00|2486.5|2480.5|2486|2480|2489|2483|2485.5|2479.5|78
1620307200000|2021-05-06 13:20:00|2485.8|2479.8|2488|2482|2488.3|2482.3|2485.5|2479.5|63
1620307500000|2021-05-06 13:25:00|2488.3|2482.3|2485.5|2479.5|2489.5|2483.5|2485.3|2479.3|47
1620307800000|2021-05-06 13:30:00|2485.3|2479.3|2482.3|2476.3|2485.3|2479.3|2481.3|2475.3|56
1620308100000|2021-05-06 13:35:00|2482|2476|2484|2478|2484.5|2478.5|2481.5|2475.5|60
1620308400000|2021-05-06 13:40:00|2484.3|2478.3|2481.8|2475.8|2484.5|2478.5|2481.5|2475.5|57
1620308700000|2021-05-06 13:45:00|2482|2476|2479.3|2473.3|2482|2476|2477.3|2471.3|87
1620309000000|2021-05-06 13:50:00|2479.5|2473.5|2479.5|2473.5|2481.3|2475.3|2479|2473|68
1620309300000|2021-05-06 13:55:00|2479.3|2473.3|2481|2475|2481.3|2475.3|2477.5|2471.5|71
1620309600000|2021-05-06 14:00:00|2480.8|2474.8|2479.8|2473.8|2481.8|2475.8|2479.8|2473.8|43
1620309900000|2021-05-06 14:05:00|2479.5|2473.5|2479.5|2473.5|2480|2474|2478.5|2472.5|36
1620310200000|2021-05-06 14:10:00|2479.3|2473.3|2479|2473|2479.8|2473.8|2478.5|2472.5|18
1620310500000|2021-05-06 14:15:00|2478.8|2472.8|2478|2472|2479.8|2473.8|2477.3|2471.3|38
1620310800000|2021-05-06 14:20:00|2477.8|2471.8|2478.3|2472.3|2478.5|2472.5|2477|2471|35
1620311100000|2021-05-06 14:25:00|2478|2472|2477.3|2471.3|2479|2473|2477|2471|55
1620311400000|2021-05-06 14:30:00|2477.5|2471.5|2477.8|2471.8|2478|2472|2477.3|2471.3|18
1620311700000|2021-05-06 14:35:00|2478|2472|2478|2472|2478.3|2472.3|2476.5|2470.5|38
1620312000000|2021-05-06 14:40:00|2477.8|2471.8|2480.5|2474.5|2480.5|2474.5|2477.5|2471.5|47
1620312300000|2021-05-06 14:45:00|2480.8|2474.8|2481.3|2475.3|2481.3|2475.3|2479.3|2473.3|25
1620312600000|2021-05-06 14:50:00|2481|2475|2480.8|2474.8|2481.5|2475.5|2480|2474|50
1620312900000|2021-05-06 14:55:00|2480.5|2474.5|2481.5|2475.5|2482|2476|2480.5|2474.5|24
1620313200000|2021-05-06 15:00:00|2480.8|2474.8|2481.8|2475.8|2482.3|2476.3|2480.8|2474.8|22
1620313500000|2021-05-06 15:05:00|2481.5|2475.5|2480|2474|2481.5|2475.5|2479.8|2473.8|17
1620313800000|2021-05-06 15:10:00|2479.8|2473.8|2482|2476|2482.5|2476.5|2479.8|2473.8|28
1620314100000|2021-05-06 15:15:00|2481.8|2475.8|2481|2475|2484.8|2478.8|2480.8|2474.8|50
1620314400000|2021-05-06 15:20:00|2480.8|2474.8|2487|2481|2487|2481|2480.3|2474.3|42
1620314700000|2021-05-06 15:25:00|2486.8|2480.8|2486.5|2480.5|2488.8|2482.8|2486.3|2480.3|36
1620315000000|2021-05-06 15:30:00|2486.8|2480.8|2496.5|2490.5|2496.5|2490.5|2486|2480|125
1620315300000|2021-05-06 15:35:00|2496.3|2490.3|2492.5|2486.5|2497.8|2491.8|2492.5|2486.5|51
1620315600000|2021-05-06 15:40:00|2492.3|2486.3|2494|2488|2494.8|2488.8|2491.5|2485.5|49
1620315900000|2021-05-06 15:45:00|2494.3|2488.3|2495|2489|2495.3|2489.3|2494.3|2488.3|16
1620316200000|2021-05-06 15:50:00|2495.3|2489.3|2493.3|2487.3|2495.5|2489.5|2493.3|2487.3|39
1620316500000|2021-05-06 15:55:00|2493.5|2487.5|2495|2489|2495|2489|2493.3|2487.3|27
1620316800000|2021-05-06 16:00:00|2494.8|2488.8|2496.8|2490.8|2496.8|2490.8|2494.8|2488.8|32
1620317100000|2021-05-06 16:05:00|2497|2491|2497.8|2491.8|2498.3|2492.3|2497|2491|26
1620317400000|2021-05-06 16:10:00|2498.3|2492.3|2498|2492|2499.5|2493.5|2497.3|2491.3|26
1620317700000|2021-05-06 16:15:00|2498.3|2492.3|2498|2492|2499.5|2493.5|2498|2492|13
1620318000000|2021-05-06 16:20:00|2497.8|2491.8|2499.5|2493.5|2499.5|2493.5|2497.8|2491.8|15
1620318300000|2021-05-06 16:25:00|2499.3|2493.3|2499.3|2493.3|2499.5|2493.5|2499.3|2493.3|3
1620318600000|2021-05-06 16:30:00|2499|2493|2500.5|2494.5|2501.3|2495.3|2498.5|2492.5|20
1620318900000|2021-05-06 16:35:00|2501|2495|2500|2494|2501|2495|2498.8|2492.8|17
1620319200000|2021-05-06 16:40:00|2500.3|2494.3|2500.8|2494.8|2500.8|2494.8|2499.3|2493.3|13
1620319500000|2021-05-06 16:45:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2500.3|2494.3|23
1620319800000|2021-05-06 16:50:00|2500.5|2494.5|2504.5|2498.5|2504.5|2498.5|2499.5|2493.5|41
1620320100000|2021-05-06 16:55:00|2504.4|2498.4|2507.4|2501.4|2508.1|2502.1|2504.4|2498.4|28
1620345600000|2021-05-07 00:00:00|2510.6|2504.6|2509.8|2503.8|2510.6|2504.6|2509.8|2503.8|6
1620345900000|2021-05-07 00:05:00|2509.5|2503.5|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|10
1620346200000|2021-05-07 00:10:00|2508.1|2502.1|2508.4|2502.4|2508.4|2502.4|2507.9|2501.9|5
1620346500000|2021-05-07 00:15:00|2508.5|2502.5|2511.5|2505.5|2511.5|2505.5|2508.5|2502.5|13
1620346800000|2021-05-07 00:20:00|2512.1|2506.1|2512|2506|2512.3|2506.3|2511.4|2505.4|11
1620347100000|2021-05-07 00:25:00|2511.8|2505.8|2511.4|2505.4|2511.8|2505.8|2511.4|2505.4|2
1620347400000|2021-05-07 00:30:00|2511.6|2505.6|2510.8|2504.8|2511.8|2505.8|2510.8|2504.8|8
1620347700000|2021-05-07 00:35:00|2510.9|2504.9|2509.6|2503.6|2512.4|2506.4|2509.6|2503.6|15
1620348000000|2021-05-07 00:40:00|2509.5|2503.5|2514.1|2508.1|2514.3|2508.3|2509.5|2503.5|11
1620348300000|2021-05-07 00:45:00|2514|2508|2514.4|2508.4|2517.5|2511.5|2514|2508|20
1620348600000|2021-05-07 00:50:00|2515.3|2509.3|2517.3|2511.3|2518.1|2512.1|2515.3|2509.3|13
1620348900000|2021-05-07 00:55:00|2517|2511|2518.3|2512.3|2518.5|2512.5|2514.9|2508.9|20
1620349200000|2021-05-07 01:00:00|2518.5|2512.5|2511.5|2505.5|2519.1|2513.1|2510.8|2504.8|152
1620349500000|2021-05-07 01:05:00|2511.4|2505.4|2514|2508|2515.4|2509.4|2511.4|2505.4|37
1620349800000|2021-05-07 01:10:00|2514.1|2508.1|2519.1|2513.1|2519.6|2513.6|2514.1|2508.1|60
1620350100000|2021-05-07 01:15:00|2519|2513|2521|2515|2522|2516|2519|2513|55
1620350400000|2021-05-07 01:20:00|2521.3|2515.3|2518.5|2512.5|2522.1|2516.1|2518.5|2512.5|42
1620350700000|2021-05-07 01:25:00|2518.6|2512.6|2517.4|2511.4|2520.6|2514.6|2517|2511|47
1620351000000|2021-05-07 01:30:00|2517.6|2511.6|2518|2512|2518|2512|2516|2510|47
1620351300000|2021-05-07 01:35:00|2518.3|2512.3|2522|2516|2522|2516|2518|2512|60
1620351600000|2021-05-07 01:40:00|2522.3|2516.3|2528.1|2522.1|2529.1|2523.1|2522.3|2516.3|71
1620351900000|2021-05-07 01:45:00|2527.9|2521.9|2526.6|2520.6|2528.4|2522.4|2525.9|2519.9|47
1620352200000|2021-05-07 01:50:00|2526.8|2520.8|2528.6|2522.6|2528.9|2522.9|2526.5|2520.5|44
1620352500000|2021-05-07 01:55:00|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.4|2522.4|24
1620352800000|2021-05-07 02:00:00|2529.8|2523.8|2530.4|2524.4|2530.6|2524.6|2529.3|2523.3|35
1620353100000|2021-05-07 02:05:00|2530.1|2524.1|2529.5|2523.5|2530.1|2524.1|2526.8|2520.8|42
1620353400000|2021-05-07 02:10:00|2529.4|2523.4|2531.5|2525.5|2532.5|2526.5|2529|2523|98
1620353700000|2021-05-07 02:15:00|2531.3|2525.3|2530.6|2524.6|2531.5|2525.5|2530.6|2524.6|9
1620354000000|2021-05-07 02:20:00|2530.9|2524.9|2531.9|2525.9|2533.4|2527.4|2530.9|2524.9|29
1620354300000|2021-05-07 02:25:00|2532.3|2526.3|2526.8|2520.8|2532.3|2526.3|2526.8|2520.8|39
1620354600000|2021-05-07 02:30:00|2527|2521|2535.4|2529.4|2535.8|2529.8|2527|2521|115
1620354900000|2021-05-07 02:35:00|2535.3|2529.3|2537.4|2531.4|2538.3|2532.3|2534.8|2528.8|110
1620355200000|2021-05-07 02:40:00|2537.3|2531.3|2537.1|2531.1|2538.1|2532.1|2535.5|2529.5|57
1620355500000|2021-05-07 02:45:00|2537.4|2531.4|2543.5|2537.5|2544.3|2538.3|2537.3|2531.3|106
1620355800000|2021-05-07 02:50:00|2543.3|2537.3|2545.3|2539.3|2548.6|2542.6|2543.3|2537.3|85
1620356100000|2021-05-07 02:55:00|2545.5|2539.5|2550.6|2544.6|2550.9|2544.9|2545.3|2539.3|80
1620356400000|2021-05-07 03:00:00|2550.5|2544.5|2547.1|2541.1|2551|2545|2547.1|2541.1|91
1620356700000|2021-05-07 03:05:00|2546.9|2540.9|2544.5|2538.5|2546.9|2540.9|2544.3|2538.3|79
1620357000000|2021-05-07 03:10:00|2544.6|2538.6|2544.8|2538.8|2546.5|2540.5|2542.1|2536.1|74
1620357300000|2021-05-07 03:15:00|2544.6|2538.6|2545.5|2539.5|2545.8|2539.8|2542.3|2536.3|49
1620357600000|2021-05-07 03:20:00|2545.8|2539.8|2546.5|2540.5|2546.8|2540.8|2544.1|2538.1|77
1620357900000|2021-05-07 03:25:00|2546.4|2540.4|2542.9|2536.9|2546.4|2540.4|2541.8|2535.8|51
1620358200000|2021-05-07 03:30:00|2542.8|2536.8|2539.9|2533.9|2542.8|2536.8|2538.8|2532.8|20
1620358500000|2021-05-07 03:35:00|2539.8|2533.8|2537|2531|2539.8|2533.8|2535.4|2529.4|36
1620358800000|2021-05-07 03:40:00|2537.3|2531.3|2537.4|2531.4|2537.6|2531.6|2537.3|2531.3|5
1620359100000|2021-05-07 03:45:00|2537.3|2531.3|2537.6|2531.6|2537.6|2531.6|2537.1|2531.1|6
1620359400000|2021-05-07 03:50:00|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|2537.4|2531.4|1
1620359700000|2021-05-07 03:55:00|2537.5|2531.5|2536.8|2530.8|2537.5|2531.5|2536|2530|5
1620360000000|2021-05-07 04:00:00|2536.5|2530.5|2535.8|2529.8|2536.5|2530.5|2534.4|2528.4|11
1620360300000|2021-05-07 04:05:00|2536|2530|2539.3|2533.3|2539.6|2533.6|2536|2530|9
1620360600000|2021-05-07 04:10:00|2539.4|2533.4|2547.6|2541.6|2547.6|2541.6|2539.4|2533.4|12
1620360900000|2021-05-07 04:15:00|2547.4|2541.4|2544.9|2538.9|2547.4|2541.4|2544.9|2538.9|4
1620361500000|2021-05-07 04:25:00|2545|2539|2543.4|2537.4|2545.1|2539.1|2543.3|2537.3|6
1620361800000|2021-05-07 04:30:00|2543.3|2537.3|2541.5|2535.5|2543.3|2537.3|2541.5|2535.5|7
1620362100000|2021-05-07 04:35:00|2541.6|2535.6|2541.5|2535.5|2541.6|2535.6|2541.5|2535.5|2
1620362400000|2021-05-07 04:40:00|2541.4|2535.4|2541.5|2535.5|2541.5|2535.5|2539.1|2533.1|13
1620362700000|2021-05-07 04:45:00|2541.8|2535.8|2541.8|2535.8|2541.8|2535.8|2541.5|2535.5|3
1620363000000|2021-05-07 04:50:00|2541.9|2535.9|2544.9|2538.9|2545.4|2539.4|2541.9|2535.9|10
1620363300000|2021-05-07 04:55:00|2544.8|2538.8|2547.6|2541.6|2548.1|2542.1|2544.4|2538.4|17
1620363600000|2021-05-07 05:00:00|2547.4|2541.4|2547.8|2541.8|2547.9|2541.9|2547.4|2541.4|4
1620363900000|2021-05-07 05:05:00|2547.5|2541.5|2548.3|2542.3|2548.4|2542.4|2547.5|2541.5|11
1620364200000|2021-05-07 05:10:00|2548.1|2542.1|2551.5|2545.5|2552.6|2546.6|2548.1|2542.1|28
1620364500000|2021-05-07 05:15:00|2551.3|2545.3|2550.9|2544.9|2552.8|2546.8|2550.9|2544.9|16
1620364800000|2021-05-07 05:20:00|2550.8|2544.8|2547.5|2541.5|2550.8|2544.8|2545.9|2539.9|21
1620365100000|2021-05-07 05:25:00|2548.3|2542.3|2545.9|2539.9|2549|2543|2545.3|2539.3|24
1620365400000|2021-05-07 05:30:00|2546.3|2540.3|2546.8|2540.8|2550.6|2544.6|2545.1|2539.1|155
1620365700000|2021-05-07 05:35:00|2547|2541|2547.8|2541.8|2549.3|2543.3|2545.8|2539.8|76
1620366000000|2021-05-07 05:40:00|2547.9|2541.9|2545.5|2539.5|2548.5|2542.5|2544.5|2538.5|50
1620366300000|2021-05-07 05:45:00|2545.6|2539.6|2548.9|2542.9|2549|2543|2545.5|2539.5|84
1620366600000|2021-05-07 05:50:00|2549.1|2543.1|2542.4|2536.4|2549.1|2543.1|2542.4|2536.4|83
1620366900000|2021-05-07 05:55:00|2542.6|2536.6|2546.5|2540.5|2546.5|2540.5|2541|2535|69
1620367200000|2021-05-07 06:00:00|2546.8|2540.8|2546.5|2540.5|2547.5|2541.5|2545.9|2539.9|61
1620367500000|2021-05-07 06:05:00|2546.8|2540.8|2548.9|2542.9|2548.9|2542.9|2545.1|2539.1|64
1620367800000|2021-05-07 06:10:00|2548.6|2542.6|2545|2539|2548.6|2542.6|2545|2539|37
1620368100000|2021-05-07 06:15:00|2544.8|2538.8|2548.5|2542.5|2548.6|2542.6|2543.5|2537.5|78
1620368400000|2021-05-07 06:20:00|2548.6|2542.6|2551|2545|2551.5|2545.5|2548.5|2542.5|35
1620368700000|2021-05-07 06:25:00|2550.4|2544.4|2545.6|2539.6|2550.4|2544.4|2545|2539|61
1620369000000|2021-05-07 06:30:00|2545.4|2539.4|2545.5|2539.5|2545.8|2539.8|2544.5|2538.5|54
1620369300000|2021-05-07 06:35:00|2545.6|2539.6|2547|2541|2547.3|2541.3|2544.8|2538.8|74
1620369600000|2021-05-07 06:40:00|2546.8|2540.8|2545.5|2539.5|2547.6|2541.6|2544.9|2538.9|54
1620369900000|2021-05-07 06:45:00|2545.6|2539.6|2544.4|2538.4|2547|2541|2544|2538|41
1620370200000|2021-05-07 06:50:00|2544.1|2538.1|2548.6|2542.6|2549.3|2543.3|2544.1|2538.1|42
1620370500000|2021-05-07 06:55:00|2548.5|2542.5|2546.8|2540.8|2548.5|2542.5|2545.8|2539.8|22
1620370800000|2021-05-07 07:00:00|2546.5|2540.5|2544.3|2538.3|2546.8|2540.8|2543.8|2537.8|51
1620371100000|2021-05-07 07:05:00|2544.5|2538.5|2542.8|2536.8|2545|2539|2542.5|2536.5|31
1620371400000|2021-05-07 07:10:00|2542.5|2536.5|2538.8|2532.8|2542.5|2536.5|2537.8|2531.8|34
1620371700000|2021-05-07 07:15:00|2538.3|2532.3|2542.3|2536.3|2543|2537|2537.5|2531.5|60
1620372000000|2021-05-07 07:20:00|2542|2536|2537.5|2531.5|2542|2536|2536.8|2530.8|57
1620372300000|2021-05-07 07:25:00|2537.3|2531.3|2536.8|2530.8|2537.5|2531.5|2535.8|2529.8|40
1620372600000|2021-05-07 07:30:00|2537|2531|2537.3|2531.3|2537.8|2531.8|2535.8|2529.8|24
1620372900000|2021-05-07 07:35:00|2537|2531|2537.3|2531.3|2538|2532|2535.3|2529.3|41
1620373200000|2021-05-07 07:40:00|2537.8|2531.8|2537.3|2531.3|2538|2532|2537.3|2531.3|11
1620373500000|2021-05-07 07:45:00|2537.5|2531.5|2536.3|2530.3|2537.8|2531.8|2535.5|2529.5|22
1620373800000|2021-05-07 07:50:00|2536.5|2530.5|2536.8|2530.8|2537.3|2531.3|2535.3|2529.3|19
1620374100000|2021-05-07 07:55:00|2537|2531|2535.5|2529.5|2537.3|2531.3|2535.3|2529.3|14
1620374400000|2021-05-07 08:00:00|2535.3|2529.3|2535.3|2529.3|2535.5|2529.5|2532.5|2526.5|33
1620374700000|2021-05-07 08:05:00|2535.5|2529.5|2535.8|2529.8|2535.8|2529.8|2533.3|2527.3|24
1620375000000|2021-05-07 08:10:00|2535.5|2529.5|2535.5|2529.5|2538.5|2532.5|2535.5|2529.5|24
1620375300000|2021-05-07 08:15:00|2535|2529|2537|2531|2538.3|2532.3|2535|2529|18
1620375600000|2021-05-07 08:20:00|2538.5|2532.5|2538|2532|2539.5|2533.5|2538|2532|13
1620375900000|2021-05-07 08:25:00|2537.8|2531.8|2540.5|2534.5|2541|2535|2537.3|2531.3|20
1620376200000|2021-05-07 08:30:00|2540.8|2534.8|2541.5|2535.5|2543|2537|2540.8|2534.8|36
1620376500000|2021-05-07 08:35:00|2541.3|2535.3|2538|2532|2541.5|2535.5|2537.8|2531.8|24
1620376800000|2021-05-07 08:40:00|2537.8|2531.8|2541|2535|2541.3|2535.3|2537.8|2531.8|31
1620377100000|2021-05-07 08:45:00|2540.8|2534.8|2541.8|2535.8|2542.3|2536.3|2540.5|2534.5|21
1620377400000|2021-05-07 08:50:00|2541.5|2535.5|2541.5|2535.5|2542|2536|2540.5|2534.5|28
1620377700000|2021-05-07 08:55:00|2541.3|2535.3|2544.8|2538.8|2544.8|2538.8|2540.5|2534.5|37
1620378000000|2021-05-07 09:00:00|2544.5|2538.5|2541.8|2535.8|2544.5|2538.5|2540.8|2534.8|26
1620378300000|2021-05-07 09:05:00|2541.5|2535.5|2541.8|2535.8|2542.5|2536.5|2541.5|2535.5|8
1620378600000|2021-05-07 09:10:00|2542|2536|2545.8|2539.8|2545.8|2539.8|2541.5|2535.5|23
1620378900000|2021-05-07 09:15:00|2545.5|2539.5|2543.8|2537.8|2545.5|2539.5|2543.8|2537.8|18
1620379200000|2021-05-07 09:20:00|2543.5|2537.5|2543.3|2537.3|2545|2539|2542.8|2536.8|16
1620379500000|2021-05-07 09:25:00|2543.5|2537.5|2543|2537|2544.8|2538.8|2542.8|2536.8|23
1620379800000|2021-05-07 09:30:00|2543.3|2537.3|2543.8|2537.8|2544.3|2538.3|2543|2537|24
1620380100000|2021-05-07 09:35:00|2543.5|2537.5|2543.8|2537.8|2543.8|2537.8|2542.8|2536.8|13
1620380400000|2021-05-07 09:40:00|2543.5|2537.5|2541.5|2535.5|2544.8|2538.8|2541.5|2535.5|34
1620380700000|2021-05-07 09:45:00|2542|2536|2541.8|2535.8|2542.3|2536.3|2538.8|2532.8|33
1620381000000|2021-05-07 09:50:00|2541.5|2535.5|2544.3|2538.3|2545.8|2539.8|2541.5|2535.5|60
1620381300000|2021-05-07 09:55:00|2544|2538|2539.8|2533.8|2544|2538|2538.8|2532.8|37
1620381600000|2021-05-07 10:00:00|2540.3|2534.3|2539.3|2533.3|2540.3|2534.3|2538.5|2532.5|17
1620381900000|2021-05-07 10:05:00|2539.5|2533.5|2541.3|2535.3|2541.5|2535.5|2539.5|2533.5|37
1620382200000|2021-05-07 10:10:00|2541.5|2535.5|2541.3|2535.3|2543|2537|2541|2535|27
1620382500000|2021-05-07 10:15:00|2541|2535|2541.3|2535.3|2542.3|2536.3|2540.8|2534.8|16
1620382800000|2021-05-07 10:20:00|2541|2535|2539|2533|2541|2535|2538.8|2532.8|17
1620383100000|2021-05-07 10:25:00|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2538.8|2532.8|18
1620383400000|2021-05-07 10:30:00|2539.3|2533.3|2539.5|2533.5|2539.8|2533.8|2538.8|2532.8|20
1620383700000|2021-05-07 10:35:00|2539.8|2533.8|2538.8|2532.8|2539.8|2533.8|2538.5|2532.5|7
1620384000000|2021-05-07 10:40:00|2538.5|2532.5|2536.8|2530.8|2538.8|2532.8|2536.5|2530.5|47
1620384300000|2021-05-07 10:45:00|2536.5|2530.5|2535|2529|2536.5|2530.5|2535|2529|52
1620384600000|2021-05-07 10:50:00|2534.8|2528.8|2535.3|2529.3|2535.5|2529.5|2533.5|2527.5|30
1620384900000|2021-05-07 10:55:00|2535|2529|2533|2527|2535|2529|2532.5|2526.5|33
1620385200000|2021-05-07 11:00:00|2533.3|2527.3|2535|2529|2535.3|2529.3|2533.3|2527.3|32
1620385500000|2021-05-07 11:05:00|2534.8|2528.8|2535.5|2529.5|2535.8|2529.8|2533.8|2527.8|30
1620385800000|2021-05-07 11:10:00|2535.3|2529.3|2535.8|2529.8|2536|2530|2534.3|2528.3|31
1620386100000|2021-05-07 11:15:00|2535.5|2529.5|2535.3|2529.3|2536.8|2530.8|2535|2529|24
1620386400000|2021-05-07 11:20:00|2535|2529|2532.8|2526.8|2535|2529|2532.5|2526.5|14
1620386700000|2021-05-07 11:25:00|2532.5|2526.5|2532.5|2526.5|2533|2527|2532.5|2526.5|13
1620387000000|2021-05-07 11:30:00|2532.3|2526.3|2532.8|2526.8|2534|2528|2532.3|2526.3|45
1620387300000|2021-05-07 11:35:00|2533|2527|2529.8|2523.8|2533.8|2527.8|2529.3|2523.3|40
1620387600000|2021-05-07 11:40:00|2530|2524|2528.8|2522.8|2530.8|2524.8|2528.5|2522.5|36
1620387900000|2021-05-07 11:45:00|2529|2523|2526.8|2520.8|2529|2523|2526|2520|41
1620388200000|2021-05-07 11:50:00|2527|2521|2526.3|2520.3|2527|2521|2525.3|2519.3|47
1620388500000|2021-05-07 11:55:00|2526|2520|2526|2520|2527.5|2521.5|2525.3|2519.3|85
1620388800000|2021-05-07 12:00:00|2525.8|2519.8|2524.5|2518.5|2527.3|2521.3|2524|2518|30
1620389100000|2021-05-07 12:05:00|2524.3|2518.3|2522.3|2516.3|2524.3|2518.3|2517.3|2511.3|59
1620389400000|2021-05-07 12:10:00|2522|2516|2519.3|2513.3|2522|2516|2518|2512|97
1620389700000|2021-05-07 12:15:00|2519|2513|2518.8|2512.8|2519|2513|2514.8|2508.8|77
1620390000000|2021-05-07 12:20:00|2518.5|2512.5|2522|2516|2522|2516|2518|2512|35
1620390300000|2021-05-07 12:25:00|2522.3|2516.3|2524.8|2518.8|2526.5|2520.5|2521|2515|56
1620390600000|2021-05-07 12:30:00|2525.3|2519.3|2530.8|2524.8|2534.5|2528.5|2525.3|2519.3|107
1620390900000|2021-05-07 12:35:00|2530|2524|2533|2527|2533.8|2527.8|2526.5|2520.5|63
1620391200000|2021-05-07 12:40:00|2532.8|2526.8|2531.3|2525.3|2533|2527|2529|2523|59
1620391500000|2021-05-07 12:45:00|2531.5|2525.5|2531.8|2525.8|2531.8|2525.8|2529.5|2523.5|40
1620391800000|2021-05-07 12:50:00|2532.3|2526.3|2533.8|2527.8|2534.8|2528.8|2532.3|2526.3|51
1620392100000|2021-05-07 12:55:00|2533.5|2527.5|2535.3|2529.3|2535.8|2529.8|2531|2525|109
1620392400000|2021-05-07 13:00:00|2535.5|2529.5|2542.3|2536.3|2543.8|2537.8|2535.5|2529.5|252
1620392700000|2021-05-07 13:05:00|2542|2536|2538.5|2532.5|2542|2536|2537|2531|197
1620393000000|2021-05-07 13:10:00|2538.3|2532.3|2541.8|2535.8|2543.3|2537.3|2535.3|2529.3|177
1620393300000|2021-05-07 13:15:00|2542|2536|2545.5|2539.5|2546|2540|2540|2534|229
1620393600000|2021-05-07 13:20:00|2545.3|2539.3|2536.5|2530.5|2545.3|2539.3|2534.5|2528.5|197
1620393900000|2021-05-07 13:25:00|2536.3|2530.3|2539.5|2533.5|2542.3|2536.3|2536.3|2530.3|176
1620394200000|2021-05-07 13:30:00|2539.3|2533.3|2540.3|2534.3|2540.5|2534.5|2536|2530|167
1620394500000|2021-05-07 13:35:00|2540.5|2534.5|2542.3|2536.3|2542.8|2536.8|2539.3|2533.3|123
1620394800000|2021-05-07 13:40:00|2542.5|2536.5|2541.8|2535.8|2542.5|2536.5|2539.5|2533.5|105
1620395100000|2021-05-07 13:45:00|2541.5|2535.5|2545.8|2539.8|2545.8|2539.8|2541.3|2535.3|76
1620395400000|2021-05-07 13:50:00|2545.5|2539.5|2544.3|2538.3|2547.3|2541.3|2544|2538|73
1620395700000|2021-05-07 13:55:00|2544|2538|2545|2539|2545|2539|2540.5|2534.5|102
1620396000000|2021-05-07 14:00:00|2544.8|2538.8|2543.5|2537.5|2545.8|2539.8|2542.3|2536.3|143
1620396300000|2021-05-07 14:05:00|2543.8|2537.8|2541.3|2535.3|2543.8|2537.8|2540.5|2534.5|133
1620396600000|2021-05-07 14:10:00|2541.8|2535.8|2544.3|2538.3|2545|2539|2538.3|2532.3|116
1620396900000|2021-05-07 14:15:00|2544|2538|2541.5|2535.5|2545.3|2539.3|2540.5|2534.5|128
1620397200000|2021-05-07 14:20:00|2542|2536|2545.3|2539.3|2545.3|2539.3|2541.8|2535.8|105
1620397500000|2021-05-07 14:25:00|2545|2539|2546.3|2540.3|2547.8|2541.8|2542.5|2536.5|65
1620397800000|2021-05-07 14:30:00|2546.5|2540.5|2547.5|2541.5|2548.5|2542.5|2544.8|2538.8|63
1620398100000|2021-05-07 14:35:00|2547.3|2541.3|2547.3|2541.3|2550.3|2544.3|2546.8|2540.8|44
1620398400000|2021-05-07 14:40:00|2547.5|2541.5|2547.8|2541.8|2548|2542|2544.5|2538.5|45
1620398700000|2021-05-07 14:45:00|2547.5|2541.5|2547.5|2541.5|2548|2542|2545.3|2539.3|56
1620399000000|2021-05-07 14:50:00|2547.8|2541.8|2544|2538|2548.5|2542.5|2543.8|2537.8|87
1620399300000|2021-05-07 14:55:00|2543.5|2537.5|2544.8|2538.8|2545.8|2539.8|2543.5|2537.5|78
1620399600000|2021-05-07 15:00:00|2544.5|2538.5|2547.3|2541.3|2547.5|2541.5|2542.8|2536.8|52
1620399900000|2021-05-07 15:05:00|2547|2541|2546|2540|2547.8|2541.8|2544|2538|77
1620400200000|2021-05-07 15:10:00|2546.3|2540.3|2542.8|2536.8|2546.5|2540.5|2542|2536|58
1620400500000|2021-05-07 15:15:00|2542.5|2536.5|2542.3|2536.3|2544.8|2538.8|2541|2535|47
1620400800000|2021-05-07 15:20:00|2542|2536|2545|2539|2546.5|2540.5|2542|2536|78
1620401100000|2021-05-07 15:25:00|2544.8|2538.8|2544|2538|2544.8|2538.8|2541.8|2535.8|81
1620401400000|2021-05-07 15:30:00|2543.8|2537.8|2542.5|2536.5|2547.8|2541.8|2539.3|2533.3|137
1620401700000|2021-05-07 15:35:00|2542.3|2536.3|2544|2538|2544|2538|2540.5|2534.5|54
1620402000000|2021-05-07 15:40:00|2543.8|2537.8|2545.5|2539.5|2546.3|2540.3|2543.5|2537.5|82
1620402300000|2021-05-07 15:45:00|2545.3|2539.3|2544.5|2538.5|2547|2541|2543.3|2537.3|52
1620402600000|2021-05-07 15:50:00|2544.8|2538.8|2544.8|2538.8|2546.5|2540.5|2542.5|2536.5|46
1620402900000|2021-05-07 15:55:00|2544.5|2538.5|2537.5|2531.5|2544.5|2538.5|2537|2531|41
1620403200000|2021-05-07 16:00:00|2537.3|2531.3|2539.5|2533.5|2540.5|2534.5|2537.3|2531.3|33
1620403500000|2021-05-07 16:05:00|2539.8|2533.8|2539.3|2533.3|2539.8|2533.8|2538|2532|17
1620403800000|2021-05-07 16:10:00|2539.5|2533.5|2539.8|2533.8|2539.8|2533.8|2539.3|2533.3|4
1620404100000|2021-05-07 16:15:00|2540|2534|2543|2537|2543.5|2537.5|2540|2534|32
1620404400000|2021-05-07 16:20:00|2543.5|2537.5|2543.3|2537.3|2543.5|2537.5|2542.3|2536.3|8
1620404700000|2021-05-07 16:25:00|2543|2537|2542.8|2536.8|2543.5|2537.5|2542.8|2536.8|10
1620405000000|2021-05-07 16:30:00|2542.5|2536.5|2541.3|2535.3|2542.5|2536.5|2540.8|2534.8|12
1620405300000|2021-05-07 16:35:00|2540.8|2534.8|2540.5|2534.5|2540.8|2534.8|2540.3|2534.3|5
1620405600000|2021-05-07 16:40:00|2540|2534|2540|2534|2540.3|2534.3|2539.3|2533.3|7
1620405900000|2021-05-07 16:45:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2539.3|2533.3|4
1620406200000|2021-05-07 16:50:00|2539.3|2533.3|2538.3|2532.3|2539.5|2533.5|2537.8|2531.8|25
1620406500000|2021-05-07 16:55:00|2538.5|2532.5|2538.4|2532.4|2539.4|2533.4|2538.1|2532.1|29
1620604800000|2021-05-10 00:00:00|2539.3|2530.3|2549.1|2543.1|2550.9|2544.9|2539.3|2530.3|22
1620605100000|2021-05-10 00:05:00|2548.9|2542.9|2550.8|2544.8|2551.8|2545.8|2548.4|2542.4|26
1620605400000|2021-05-10 00:10:00|2550.6|2544.6|2551|2545|2551|2545|2550|2544|9
1620605700000|2021-05-10 00:15:00|2551.3|2545.3|2551.6|2545.6|2552.1|2546.1|2551.3|2545.3|8
1620606000000|2021-05-10 00:20:00|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1620606300000|2021-05-10 00:25:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|7
1620606600000|2021-05-10 00:30:00|2550.9|2544.9|2551.4|2545.4|2551.5|2545.5|2550.9|2544.9|6
1620606900000|2021-05-10 00:35:00|2551.6|2545.6|2550|2544|2551.6|2545.6|2549.8|2543.8|13
1620607200000|2021-05-10 00:40:00|2549.8|2543.8|2550|2544|2550.5|2544.5|2549.5|2543.5|8
1620607500000|2021-05-10 00:45:00|2550.3|2544.3|2552.8|2546.8|2552.8|2546.8|2550.3|2544.3|18
1620607800000|2021-05-10 00:50:00|2552.6|2546.6|2552|2546|2552.9|2546.9|2551.5|2545.5|13
1620608100000|2021-05-10 00:55:00|2552.3|2546.3|2551.9|2545.9|2553.1|2547.1|2551.8|2545.8|21
1620608400000|2021-05-10 01:00:00|2551.8|2545.8|2555.1|2549.1|2555.3|2549.3|2550.5|2544.5|233
1620608700000|2021-05-10 01:05:00|2555.3|2549.3|2564.1|2558.1|2571.4|2565.4|2555|2549|259
1620609000000|2021-05-10 01:10:00|2564.3|2558.3|2566.8|2560.8|2572.4|2566.4|2564.1|2558.1|198
1620609300000|2021-05-10 01:15:00|2566.6|2560.6|2562.4|2556.4|2566.6|2560.6|2558.9|2552.9|241
1620609600000|2021-05-10 01:20:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2560.4|2554.4|44
1620609900000|2021-05-10 01:25:00|2562.5|2556.5|2559.5|2553.5|2562.6|2556.6|2559.5|2553.5|70
1620610200000|2021-05-10 01:30:00|2559.3|2553.3|2565|2559|2565.4|2559.4|2557.9|2551.9|128
1620610500000|2021-05-10 01:35:00|2564.9|2558.9|2571.9|2565.9|2574.6|2568.6|2563.9|2557.9|156
1620610800000|2021-05-10 01:40:00|2571.8|2565.8|2576.4|2570.4|2576.4|2570.4|2569.6|2563.6|111
1620611100000|2021-05-10 01:45:00|2576.6|2570.6|2572.3|2566.3|2578.3|2572.3|2571.8|2565.8|164
1620611400000|2021-05-10 01:50:00|2572|2566|2573.5|2567.5|2573.8|2567.8|2568.9|2562.9|150
1620611700000|2021-05-10 01:55:00|2573.3|2567.3|2571.6|2565.6|2574.8|2568.8|2569.4|2563.4|137
1620612000000|2021-05-10 02:00:00|2571.9|2565.9|2571.5|2565.5|2571.9|2565.9|2569.3|2563.3|67
1620612300000|2021-05-10 02:05:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|35
1620612600000|2021-05-10 02:10:00|2571.5|2565.5|2573.5|2567.5|2574|2568|2570.9|2564.9|107
1620612900000|2021-05-10 02:15:00|2573.3|2567.3|2572.4|2566.4|2573.3|2567.3|2572.4|2566.4|9
1620613200000|2021-05-10 02:20:00|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|4
1620613500000|2021-05-10 02:25:00|2571.6|2565.6|2571.3|2565.3|2571.6|2565.6|2571.1|2565.1|3
1620613800000|2021-05-10 02:30:00|2571.1|2565.1|2572.4|2566.4|2573.9|2567.9|2571.1|2565.1|91
1620614100000|2021-05-10 02:35:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572.3|2566.3|93
1620614400000|2021-05-10 02:40:00|2573.6|2567.6|2574.9|2568.9|2575.4|2569.4|2573|2567|53
1620614700000|2021-05-10 02:45:00|2574.8|2568.8|2582.1|2576.1|2582.1|2576.1|2573.5|2567.5|104
1620615000000|2021-05-10 02:50:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2578.3|2572.3|104
1620615300000|2021-05-10 02:55:00|2581.6|2575.6|2581.8|2575.8|2582.5|2576.5|2580.8|2574.8|41
1620615600000|2021-05-10 03:00:00|2581.5|2575.5|2580.5|2574.5|2581.8|2575.8|2579|2573|70
1620615900000|2021-05-10 03:05:00|2580.3|2574.3|2575.5|2569.5|2580.5|2574.5|2573.5|2567.5|86
1620616200000|2021-05-10 03:10:00|2575.3|2569.3|2579.5|2573.5|2579.5|2573.5|2575.3|2569.3|29
1620616500000|2021-05-10 03:15:00|2579.3|2573.3|2579.3|2573.3|2580.6|2574.6|2578.6|2572.6|48
1620616800000|2021-05-10 03:20:00|2579|2573|2582.8|2576.8|2582.8|2576.8|2579|2573|113
1620617100000|2021-05-10 03:25:00|2582.9|2576.9|2586.8|2580.8|2587.9|2581.9|2582.8|2576.8|76
1620617400000|2021-05-10 03:30:00|2587|2581|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|11
1620617700000|2021-05-10 03:35:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620618000000|2021-05-10 03:40:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1620618600000|2021-05-10 03:50:00|2586.5|2580.5|2584|2578|2586.6|2580.6|2584|2578|9
1620618900000|2021-05-10 03:55:00|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|7
1620619500000|2021-05-10 04:05:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1620619800000|2021-05-10 04:10:00|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|4
1620620100000|2021-05-10 04:15:00|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|4
1620620400000|2021-05-10 04:20:00|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.3|2574.3|6
1620620700000|2021-05-10 04:25:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620621000000|2021-05-10 04:30:00|2580|2574|2579.8|2573.8|2580.1|2574.1|2579.5|2573.5|6
1620621300000|2021-05-10 04:35:00|2579.5|2573.5|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|3
1620621600000|2021-05-10 04:40:00|2580|2574|2579.9|2573.9|2580.3|2574.3|2578.6|2572.6|12
1620621900000|2021-05-10 04:45:00|2580|2574|2580|2574|2580.3|2574.3|2579.9|2573.9|5
1620622200000|2021-05-10 04:50:00|2579.9|2573.9|2579.9|2573.9|2580.3|2574.3|2579.9|2573.9|5
1620622500000|2021-05-10 04:55:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620622800000|2021-05-10 05:00:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579|2573|12
1620623100000|2021-05-10 05:05:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1620623400000|2021-05-10 05:10:00|2579|2573|2578.5|2572.5|2579|2573|2578.3|2572.3|5
1620623700000|2021-05-10 05:15:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1620624000000|2021-05-10 05:20:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620624300000|2021-05-10 05:25:00|2577.9|2571.9|2577.9|2571.9|2578|2572|2577.8|2571.8|11
1620624600000|2021-05-10 05:30:00|2577.8|2571.8|2581.8|2575.8|2581.9|2575.9|2576.5|2570.5|115
1620624900000|2021-05-10 05:35:00|2581.9|2575.9|2583.3|2577.3|2583.4|2577.4|2580.5|2574.5|65
1620625200000|2021-05-10 05:40:00|2583.5|2577.5|2589.4|2583.4|2590.8|2584.8|2583.3|2577.3|127
1620625500000|2021-05-10 05:45:00|2589.1|2583.1|2590.6|2584.6|2590.6|2584.6|2587.3|2581.3|129
1620625800000|2021-05-10 05:50:00|2590.4|2584.4|2589.4|2583.4|2590.8|2584.8|2588.5|2582.5|90
1620626100000|2021-05-10 05:55:00|2589.5|2583.5|2591.9|2585.9|2591.9|2585.9|2589.4|2583.4|52
1620626400000|2021-05-10 06:00:00|2591.6|2585.6|2595.5|2589.5|2596.9|2590.9|2591.6|2585.6|193
1620626700000|2021-05-10 06:05:00|2595.3|2589.3|2592.5|2586.5|2596.6|2590.6|2592.3|2586.3|92
1620627000000|2021-05-10 06:10:00|2592.8|2586.8|2592.5|2586.5|2593.8|2587.8|2590.4|2584.4|104
1620627300000|2021-05-10 06:15:00|2592.3|2586.3|2594.3|2588.3|2595.5|2589.5|2590.3|2584.3|136
1620627600000|2021-05-10 06:20:00|2594.5|2588.5|2593.8|2587.8|2594.8|2588.8|2590.8|2584.8|143
1620627900000|2021-05-10 06:25:00|2593.6|2587.6|2595|2589|2596.8|2590.8|2593.4|2587.4|102
1620628200000|2021-05-10 06:30:00|2594.5|2588.5|2594.6|2588.6|2595.3|2589.3|2593.3|2587.3|67
1620628500000|2021-05-10 06:35:00|2594.8|2588.8|2600.5|2594.5|2603.8|2597.8|2594.8|2588.8|90
1620628800000|2021-05-10 06:40:00|2600.3|2594.3|2605.8|2599.8|2605.9|2599.9|2598.3|2592.3|123
1620629100000|2021-05-10 06:45:00|2605.5|2599.5|2602|2596|2605.6|2599.6|2599.3|2593.3|149
1620629400000|2021-05-10 06:50:00|2602.3|2596.3|2601.8|2595.8|2604.3|2598.3|2599.3|2593.3|100
1620629700000|2021-05-10 06:55:00|2601.9|2595.9|2601.5|2595.5|2602|2596|2600.3|2594.3|85
1620630000000|2021-05-10 07:00:00|2601.8|2595.8|2593.5|2587.5|2601.8|2595.8|2592.5|2586.5|75
1620630300000|2021-05-10 07:05:00|2593.3|2587.3|2593|2587|2595|2589|2592|2586|45
1620630600000|2021-05-10 07:10:00|2592.8|2586.8|2593.8|2587.8|2594|2588|2592.5|2586.5|26
1620630900000|2021-05-10 07:15:00|2594|2588|2595.5|2589.5|2597|2591|2594|2588|32
1620631200000|2021-05-10 07:20:00|2595.3|2589.3|2593.8|2587.8|2596|2590|2593.8|2587.8|17
1620631500000|2021-05-10 07:25:00|2593.5|2587.5|2589.3|2583.3|2593.8|2587.8|2589.3|2583.3|34
1620631800000|2021-05-10 07:30:00|2589.5|2583.5|2585.5|2579.5|2589.5|2583.5|2584.8|2578.8|54
1620632100000|2021-05-10 07:35:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2582.3|2576.3|47
1620632400000|2021-05-10 07:40:00|2583|2577|2578.8|2572.8|2583|2577|2578.3|2572.3|57
1620632700000|2021-05-10 07:45:00|2578.5|2572.5|2581.5|2575.5|2581.5|2575.5|2578.5|2572.5|54
1620633000000|2021-05-10 07:50:00|2581.3|2575.3|2584.3|2578.3|2584.3|2578.3|2579.8|2573.8|44
1620633300000|2021-05-10 07:55:00|2584.5|2578.5|2587|2581|2587.3|2581.3|2583.8|2577.8|27
1620633600000|2021-05-10 08:00:00|2587.3|2581.3|2584.8|2578.8|2590|2584|2584.8|2578.8|50
1620633900000|2021-05-10 08:05:00|2584.5|2578.5|2582|2576|2584.5|2578.5|2580.5|2574.5|56
1620634200000|2021-05-10 08:10:00|2582.3|2576.3|2581.5|2575.5|2582.8|2576.8|2580.3|2574.3|24
1620634500000|2021-05-10 08:15:00|2581.8|2575.8|2583.5|2577.5|2583.5|2577.5|2580.5|2574.5|34
1620634800000|2021-05-10 08:20:00|2583.8|2577.8|2580.5|2574.5|2583.8|2577.8|2580.3|2574.3|22
1620635100000|2021-05-10 08:25:00|2580.8|2574.8|2579|2573|2580.8|2574.8|2579|2573|32
1620635400000|2021-05-10 08:30:00|2579.3|2573.3|2579.8|2573.8|2580.3|2574.3|2576|2570|30
1620635700000|2021-05-10 08:35:00|2580|2574|2580.8|2574.8|2583.8|2577.8|2580|2574|39
1620636000000|2021-05-10 08:40:00|2580.5|2574.5|2579|2573|2581.5|2575.5|2578.5|2572.5|38
1620636300000|2021-05-10 08:45:00|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2577.8|2571.8|20
1620636600000|2021-05-10 08:50:00|2579.8|2573.8|2585|2579|2585|2579|2579.8|2573.8|24
1620636900000|2021-05-10 08:55:00|2585.3|2579.3|2588.3|2582.3|2588.5|2582.5|2584.3|2578.3|59
1620637200000|2021-05-10 09:00:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587|2581|17
1620637500000|2021-05-10 09:05:00|2588|2582|2590|2584|2591.3|2585.3|2588|2582|34
1620637800000|2021-05-10 09:10:00|2590.8|2584.8|2587.3|2581.3|2590.8|2584.8|2587.3|2581.3|30
1620638100000|2021-05-10 09:15:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.3|2580.3|22
1620638400000|2021-05-10 09:20:00|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2586.8|2580.8|11
1620638700000|2021-05-10 09:25:00|2587.8|2581.8|2588.5|2582.5|2589.3|2583.3|2587.3|2581.3|35
1620639000000|2021-05-10 09:30:00|2588.3|2582.3|2589|2583|2589|2583|2587.5|2581.5|11
1620639300000|2021-05-10 09:35:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620639600000|2021-05-10 09:40:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1620639900000|2021-05-10 09:45:00|2589.5|2583.5|2589|2583|2590.3|2584.3|2588.8|2582.8|16
1620640200000|2021-05-10 09:50:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2588.8|2582.8|6
1620640500000|2021-05-10 09:55:00|2588.8|2582.8|2586.8|2580.8|2589.5|2583.5|2586.8|2580.8|18
1620640800000|2021-05-10 10:00:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586|2580|9
1620641100000|2021-05-10 10:05:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|12
1620641400000|2021-05-10 10:10:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641700000|2021-05-10 10:15:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2584|2578|29
1620642000000|2021-05-10 10:20:00|2587.3|2581.3|2586.8|2580.8|2587.5|2581.5|2586|2580|19
1620642300000|2021-05-10 10:25:00|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|29
1620642600000|2021-05-10 10:30:00|2586.3|2580.3|2584|2578|2586.5|2580.5|2584|2578|18
1620642900000|2021-05-10 10:35:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|15
1620643200000|2021-05-10 10:40:00|2584.5|2578.5|2582.3|2576.3|2584.5|2578.5|2580.8|2574.8|41
1620643500000|2021-05-10 10:45:00|2582.5|2576.5|2581.8|2575.8|2583.3|2577.3|2581.3|2575.3|30
1620643800000|2021-05-10 10:50:00|2581.5|2575.5|2580.3|2574.3|2582|2576|2580.3|2574.3|32
1620644100000|2021-05-10 10:55:00|2580.5|2574.5|2577.5|2571.5|2580.5|2574.5|2576.8|2570.8|37
1620644400000|2021-05-10 11:00:00|2578.3|2572.3|2577|2571|2578.3|2572.3|2575.8|2569.8|28
1620644700000|2021-05-10 11:05:00|2577.3|2571.3|2577.8|2571.8|2578.5|2572.5|2577.3|2571.3|22
1620645000000|2021-05-10 11:10:00|2578|2572|2580|2574|2580.3|2574.3|2577.5|2571.5|44
1620645300000|2021-05-10 11:15:00|2579.8|2573.8|2579.3|2573.3|2580|2574|2578.5|2572.5|10
1620645600000|2021-05-10 11:20:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|19
1620645900000|2021-05-10 11:25:00|2579.3|2573.3|2578|2572|2579.3|2573.3|2578|2572|15
1620646200000|2021-05-10 11:30:00|2578.3|2572.3|2579.5|2573.5|2579.8|2573.8|2578.3|2572.3|20
1620646500000|2021-05-10 11:35:00|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2578.8|2572.8|38
1620646800000|2021-05-10 11:40:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|10
1620647100000|2021-05-10 11:45:00|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|22
1620647400000|2021-05-10 11:50:00|2581|2575|2577.8|2571.8|2581|2575|2577.5|2571.5|28
1620647700000|2021-05-10 11:55:00|2578|2572|2581.8|2575.8|2581.8|2575.8|2577.8|2571.8|67
1620648000000|2021-05-10 12:00:00|2580.8|2574.8|2581|2575|2583|2577|2579.5|2573.5|86
1620648300000|2021-05-10 12:05:00|2581.3|2575.3|2582.3|2576.3|2582.5|2576.5|2580.3|2574.3|50
1620648600000|2021-05-10 12:10:00|2582|2576|2579.3|2573.3|2582|2576|2578.3|2572.3|63
1620648900000|2021-05-10 12:15:00|2579.5|2573.5|2579.3|2573.3|2581.5|2575.5|2579|2573|64
1620649200000|2021-05-10 12:20:00|2578.8|2572.8|2580.8|2574.8|2580.8|2574.8|2577.8|2571.8|45
1620649500000|2021-05-10 12:25:00|2580.5|2574.5|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|40
1620649800000|2021-05-10 12:30:00|2580.5|2574.5|2580.8|2574.8|2581.8|2575.8|2580.3|2574.3|33
1620650100000|2021-05-10 12:35:00|2580.5|2574.5|2581.3|2575.3|2581.5|2575.5|2580.3|2574.3|33
1620650400000|2021-05-10 12:40:00|2581|2575|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|23
1620650700000|2021-05-10 12:45:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|28
1620651000000|2021-05-10 12:50:00|2581.5|2575.5|2581.8|2575.8|2582.3|2576.3|2581.5|2575.5|14
1620651300000|2021-05-10 12:55:00|2582|2576|2583.8|2577.8|2584|2578|2582|2576|30
1620651600000|2021-05-10 13:00:00|2584.3|2578.3|2585.8|2579.8|2586.3|2580.3|2583.5|2577.5|199
1620651900000|2021-05-10 13:05:00|2585.5|2579.5|2581.3|2575.3|2589.8|2583.8|2581.3|2575.3|147
1620652200000|2021-05-10 13:10:00|2580.5|2574.5|2583.3|2577.3|2584|2578|2577.5|2571.5|170
1620652500000|2021-05-10 13:15:00|2583|2577|2583.8|2577.8|2585.5|2579.5|2581.5|2575.5|63
1620652800000|2021-05-10 13:20:00|2583.5|2577.5|2592.3|2586.3|2592.8|2586.8|2583.5|2577.5|112
1620653100000|2021-05-10 13:25:00|2592|2586|2588|2582|2592|2586|2584.8|2578.8|124
1620653400000|2021-05-10 13:30:00|2587.8|2581.8|2583.8|2577.8|2590.8|2584.8|2581.5|2575.5|153
1620653700000|2021-05-10 13:35:00|2584.8|2578.8|2578|2572|2585|2579|2576.8|2570.8|100
1620654000000|2021-05-10 13:40:00|2577.8|2571.8|2571.5|2565.5|2580.5|2574.5|2571.5|2565.5|90
1620654300000|2021-05-10 13:45:00|2571.3|2565.3|2560.5|2554.5|2571.3|2565.3|2551|2545|260
1620654600000|2021-05-10 13:50:00|2560.3|2554.3|2559.8|2553.8|2564.8|2558.8|2557.3|2551.3|173
1620654900000|2021-05-10 13:55:00|2560|2554|2547.3|2541.3|2560|2554|2545.3|2539.3|167
1620655200000|2021-05-10 14:00:00|2547.5|2541.5|2527.6|2521.6|2547.5|2541.5|2514.4|2508.4|309
1620655500000|2021-05-10 14:05:00|2527.4|2521.4|2547.1|2541.1|2547.6|2541.6|2525.4|2519.4|216
1620655800000|2021-05-10 14:10:00|2546.9|2540.9|2544.6|2538.6|2549.4|2543.4|2541.6|2535.6|186
1620656100000|2021-05-10 14:15:00|2544.9|2538.9|2543.9|2537.9|2546.1|2540.1|2541.1|2535.1|117
1620656400000|2021-05-10 14:20:00|2543.6|2537.6|2533.6|2527.6|2544.6|2538.6|2532.6|2526.6|125
1620656700000|2021-05-10 14:25:00|2533.9|2527.9|2525.9|2519.9|2533.9|2527.9|2525.6|2519.6|130
1620657000000|2021-05-10 14:30:00|2525.6|2519.6|2529.6|2523.6|2531.9|2525.9|2524.4|2518.4|104
1620657300000|2021-05-10 14:35:00|2529.9|2523.9|2528.6|2522.6|2530.1|2524.1|2525.1|2519.1|63
1620657600000|2021-05-10 14:40:00|2528.4|2522.4|2528.4|2522.4|2529.4|2523.4|2526.4|2520.4|73
1620657900000|2021-05-10 14:45:00|2528.1|2522.1|2515.6|2509.6|2528.1|2522.1|2515.4|2509.4|125
1620658200000|2021-05-10 14:50:00|2515.9|2509.9|2517.1|2511.1|2520.6|2514.6|2515.4|2509.4|171
1620658500000|2021-05-10 14:55:00|2517.4|2511.4|2512.4|2506.4|2519.4|2513.4|2512.4|2506.4|115
1620658800000|2021-05-10 15:00:00|2511.6|2505.6|2514.9|2508.9|2515.9|2509.9|2508.1|2502.1|147
1620659100000|2021-05-10 15:05:00|2514.6|2508.6|2518.6|2512.6|2519.1|2513.1|2514.4|2508.4|101
1620659400000|2021-05-10 15:10:00|2518.9|2512.9|2529.1|2523.1|2529.6|2523.6|2518.6|2512.6|143
1620659700000|2021-05-10 15:15:00|2529.6|2523.6|2528.9|2522.9|2530.1|2524.1|2527.6|2521.6|94
1620660000000|2021-05-10 15:20:00|2528.4|2522.4|2531.1|2525.1|2533.4|2527.4|2528.1|2522.1|113
1620660300000|2021-05-10 15:25:00|2530.9|2524.9|2534.6|2528.6|2534.9|2528.9|2529.1|2523.1|103
1620660600000|2021-05-10 15:30:00|2535.1|2529.1|2531.4|2525.4|2537.1|2531.1|2531.4|2525.4|156
1620660900000|2021-05-10 15:35:00|2531.1|2525.1|2532.1|2526.1|2533.1|2527.1|2529.4|2523.4|95
1620661200000|2021-05-10 15:40:00|2532.4|2526.4|2532.9|2526.9|2534.6|2528.6|2531.6|2525.6|49
1620661500000|2021-05-10 15:45:00|2533.1|2527.1|2533.6|2527.6|2535.4|2529.4|2532.6|2526.6|43
1620661800000|2021-05-10 15:50:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.6|2527.6|30
1620662100000|2021-05-10 15:55:00|2535.1|2529.1|2536.1|2530.1|2537.1|2531.1|2535.1|2529.1|11
1620662400000|2021-05-10 16:00:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2533.4|2527.4|40
1620662700000|2021-05-10 16:05:00|2536.4|2530.4|2535.1|2529.1|2536.4|2530.4|2535.1|2529.1|11
1620663000000|2021-05-10 16:10:00|2534.9|2528.9|2534.4|2528.4|2535.1|2529.1|2532.6|2526.6|28
1620663300000|2021-05-10 16:15:00|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2532.4|2526.4|19
1620663600000|2021-05-10 16:20:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2531.6|2525.6|16
1620663900000|2021-05-10 16:25:00|2532.4|2526.4|2530.1|2524.1|2532.4|2526.4|2529.6|2523.6|24
1620664200000|2021-05-10 16:30:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.9|2521.9|30
1620664500000|2021-05-10 16:35:00|2528.6|2522.6|2529.4|2523.4|2529.9|2523.9|2528.4|2522.4|15
1620664800000|2021-05-10 16:40:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|11
1620665100000|2021-05-10 16:45:00|2528.5|2522.5|2529.3|2523.3|2529.8|2523.8|2528.5|2522.5|36
1620665400000|2021-05-10 16:50:00|2529|2523|2527.8|2521.8|2530|2524|2527.3|2521.3|35
1620665700000|2021-05-10 16:55:00|2527.6|2521.6|2529.9|2523.9|2531.4|2525.4|2527.4|2521.4|29
1620604800000|2021-05-10 00:00:00|2539.3|2530.3|2549.1|2543.1|2550.9|2544.9|2539.3|2530.3|22
1620605100000|2021-05-10 00:05:00|2548.9|2542.9|2550.8|2544.8|2551.8|2545.8|2548.4|2542.4|26
1620605400000|2021-05-10 00:10:00|2550.6|2544.6|2551|2545|2551|2545|2550|2544|9
1620605700000|2021-05-10 00:15:00|2551.3|2545.3|2551.6|2545.6|2552.1|2546.1|2551.3|2545.3|8
1620606000000|2021-05-10 00:20:00|2552|2546|2551.5|2545.5|2552|2546|2551.5|2545.5|3
1620606300000|2021-05-10 00:25:00|2551.4|2545.4|2550.6|2544.6|2551.4|2545.4|2550.6|2544.6|7
1620606600000|2021-05-10 00:30:00|2550.9|2544.9|2551.4|2545.4|2551.5|2545.5|2550.9|2544.9|6
1620606900000|2021-05-10 00:35:00|2551.6|2545.6|2550|2544|2551.6|2545.6|2549.8|2543.8|13
1620607200000|2021-05-10 00:40:00|2549.8|2543.8|2550|2544|2550.5|2544.5|2549.5|2543.5|8
1620607500000|2021-05-10 00:45:00|2550.3|2544.3|2552.8|2546.8|2552.8|2546.8|2550.3|2544.3|18
1620607800000|2021-05-10 00:50:00|2552.6|2546.6|2552|2546|2552.9|2546.9|2551.5|2545.5|13
1620608100000|2021-05-10 00:55:00|2552.3|2546.3|2551.9|2545.9|2553.1|2547.1|2551.8|2545.8|21
1620608400000|2021-05-10 01:00:00|2551.8|2545.8|2555.1|2549.1|2555.3|2549.3|2550.5|2544.5|233
1620608700000|2021-05-10 01:05:00|2555.3|2549.3|2564.1|2558.1|2571.4|2565.4|2555|2549|259
1620609000000|2021-05-10 01:10:00|2564.3|2558.3|2566.8|2560.8|2572.4|2566.4|2564.1|2558.1|198
1620609300000|2021-05-10 01:15:00|2566.6|2560.6|2562.4|2556.4|2566.6|2560.6|2558.9|2552.9|241
1620609600000|2021-05-10 01:20:00|2562.3|2556.3|2562.8|2556.8|2562.8|2556.8|2560.4|2554.4|44
1620609900000|2021-05-10 01:25:00|2562.5|2556.5|2559.5|2553.5|2562.6|2556.6|2559.5|2553.5|70
1620610200000|2021-05-10 01:30:00|2559.3|2553.3|2565|2559|2565.4|2559.4|2557.9|2551.9|128
1620610500000|2021-05-10 01:35:00|2564.9|2558.9|2571.9|2565.9|2574.6|2568.6|2563.9|2557.9|156
1620610800000|2021-05-10 01:40:00|2571.8|2565.8|2576.4|2570.4|2576.4|2570.4|2569.6|2563.6|111
1620611100000|2021-05-10 01:45:00|2576.6|2570.6|2572.3|2566.3|2578.3|2572.3|2571.8|2565.8|164
1620611400000|2021-05-10 01:50:00|2572|2566|2573.5|2567.5|2573.8|2567.8|2568.9|2562.9|150
1620611700000|2021-05-10 01:55:00|2573.3|2567.3|2571.6|2565.6|2574.8|2568.8|2569.4|2563.4|137
1620612000000|2021-05-10 02:00:00|2571.9|2565.9|2571.5|2565.5|2571.9|2565.9|2569.3|2563.3|67
1620612300000|2021-05-10 02:05:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2570.5|2564.5|35
1620612600000|2021-05-10 02:10:00|2571.5|2565.5|2573.5|2567.5|2574|2568|2570.9|2564.9|107
1620612900000|2021-05-10 02:15:00|2573.3|2567.3|2572.4|2566.4|2573.3|2567.3|2572.4|2566.4|9
1620613200000|2021-05-10 02:20:00|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|4
1620613500000|2021-05-10 02:25:00|2571.6|2565.6|2571.3|2565.3|2571.6|2565.6|2571.1|2565.1|3
1620613800000|2021-05-10 02:30:00|2571.1|2565.1|2572.4|2566.4|2573.9|2567.9|2571.1|2565.1|91
1620614100000|2021-05-10 02:35:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572.3|2566.3|93
1620614400000|2021-05-10 02:40:00|2573.6|2567.6|2574.9|2568.9|2575.4|2569.4|2573|2567|53
1620614700000|2021-05-10 02:45:00|2574.8|2568.8|2582.1|2576.1|2582.1|2576.1|2573.5|2567.5|104
1620615000000|2021-05-10 02:50:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2578.3|2572.3|104
1620615300000|2021-05-10 02:55:00|2581.6|2575.6|2581.8|2575.8|2582.5|2576.5|2580.8|2574.8|41
1620615600000|2021-05-10 03:00:00|2581.5|2575.5|2580.5|2574.5|2581.8|2575.8|2579|2573|70
1620615900000|2021-05-10 03:05:00|2580.3|2574.3|2575.5|2569.5|2580.5|2574.5|2573.5|2567.5|86
1620616200000|2021-05-10 03:10:00|2575.3|2569.3|2579.5|2573.5|2579.5|2573.5|2575.3|2569.3|29
1620616500000|2021-05-10 03:15:00|2579.3|2573.3|2579.3|2573.3|2580.6|2574.6|2578.6|2572.6|48
1620616800000|2021-05-10 03:20:00|2579|2573|2582.8|2576.8|2582.8|2576.8|2579|2573|113
1620617100000|2021-05-10 03:25:00|2582.9|2576.9|2586.8|2580.8|2587.9|2581.9|2582.8|2576.8|76
1620617400000|2021-05-10 03:30:00|2587|2581|2586.8|2580.8|2587.5|2581.5|2586.5|2580.5|11
1620617700000|2021-05-10 03:35:00|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|2586.5|2580.5|1
1620618000000|2021-05-10 03:40:00|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|2586.4|2580.4|1
1620618600000|2021-05-10 03:50:00|2586.5|2580.5|2584|2578|2586.6|2580.6|2584|2578|9
1620618900000|2021-05-10 03:55:00|2584.5|2578.5|2583.3|2577.3|2584.5|2578.5|2583.3|2577.3|7
1620619500000|2021-05-10 04:05:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1620619800000|2021-05-10 04:10:00|2582.8|2576.8|2582|2576|2582.8|2576.8|2582|2576|4
1620620100000|2021-05-10 04:15:00|2582.1|2576.1|2581.4|2575.4|2582.1|2576.1|2581.4|2575.4|4
1620620400000|2021-05-10 04:20:00|2581.3|2575.3|2580.5|2574.5|2581.3|2575.3|2580.3|2574.3|6
1620620700000|2021-05-10 04:25:00|2580.8|2574.8|2580.5|2574.5|2580.8|2574.8|2580.5|2574.5|2
1620621000000|2021-05-10 04:30:00|2580|2574|2579.8|2573.8|2580.1|2574.1|2579.5|2573.5|6
1620621300000|2021-05-10 04:35:00|2579.5|2573.5|2579.5|2573.5|2579.6|2573.6|2579.5|2573.5|3
1620621600000|2021-05-10 04:40:00|2580|2574|2579.9|2573.9|2580.3|2574.3|2578.6|2572.6|12
1620621900000|2021-05-10 04:45:00|2580|2574|2580|2574|2580.3|2574.3|2579.9|2573.9|5
1620622200000|2021-05-10 04:50:00|2579.9|2573.9|2579.9|2573.9|2580.3|2574.3|2579.9|2573.9|5
1620622500000|2021-05-10 04:55:00|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|2579.6|2573.6|1
1620622800000|2021-05-10 05:00:00|2579.5|2573.5|2579.3|2573.3|2579.5|2573.5|2579|2573|12
1620623100000|2021-05-10 05:05:00|2579.1|2573.1|2578.9|2572.9|2579.1|2573.1|2578.9|2572.9|2
1620623400000|2021-05-10 05:10:00|2579|2573|2578.5|2572.5|2579|2573|2578.3|2572.3|5
1620623700000|2021-05-10 05:15:00|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|2578.4|2572.4|1
1620624000000|2021-05-10 05:20:00|2578.3|2572.3|2577.8|2571.8|2578.3|2572.3|2577.8|2571.8|2
1620624300000|2021-05-10 05:25:00|2577.9|2571.9|2577.9|2571.9|2578|2572|2577.8|2571.8|11
1620624600000|2021-05-10 05:30:00|2577.8|2571.8|2581.8|2575.8|2581.9|2575.9|2576.5|2570.5|115
1620624900000|2021-05-10 05:35:00|2581.9|2575.9|2583.3|2577.3|2583.4|2577.4|2580.5|2574.5|65
1620625200000|2021-05-10 05:40:00|2583.5|2577.5|2589.4|2583.4|2590.8|2584.8|2583.3|2577.3|127
1620625500000|2021-05-10 05:45:00|2589.1|2583.1|2590.6|2584.6|2590.6|2584.6|2587.3|2581.3|129
1620625800000|2021-05-10 05:50:00|2590.4|2584.4|2589.4|2583.4|2590.8|2584.8|2588.5|2582.5|90
1620626100000|2021-05-10 05:55:00|2589.5|2583.5|2591.9|2585.9|2591.9|2585.9|2589.4|2583.4|52
1620626400000|2021-05-10 06:00:00|2591.6|2585.6|2595.5|2589.5|2596.9|2590.9|2591.6|2585.6|193
1620626700000|2021-05-10 06:05:00|2595.3|2589.3|2592.5|2586.5|2596.6|2590.6|2592.3|2586.3|92
1620627000000|2021-05-10 06:10:00|2592.8|2586.8|2592.5|2586.5|2593.8|2587.8|2590.4|2584.4|104
1620627300000|2021-05-10 06:15:00|2592.3|2586.3|2594.3|2588.3|2595.5|2589.5|2590.3|2584.3|136
1620627600000|2021-05-10 06:20:00|2594.5|2588.5|2593.8|2587.8|2594.8|2588.8|2590.8|2584.8|143
1620627900000|2021-05-10 06:25:00|2593.6|2587.6|2595|2589|2596.8|2590.8|2593.4|2587.4|102
1620628200000|2021-05-10 06:30:00|2594.5|2588.5|2594.6|2588.6|2595.3|2589.3|2593.3|2587.3|67
1620628500000|2021-05-10 06:35:00|2594.8|2588.8|2600.5|2594.5|2603.8|2597.8|2594.8|2588.8|90
1620628800000|2021-05-10 06:40:00|2600.3|2594.3|2605.8|2599.8|2605.9|2599.9|2598.3|2592.3|123
1620629100000|2021-05-10 06:45:00|2605.5|2599.5|2602|2596|2605.6|2599.6|2599.3|2593.3|149
1620629400000|2021-05-10 06:50:00|2602.3|2596.3|2601.8|2595.8|2604.3|2598.3|2599.3|2593.3|100
1620629700000|2021-05-10 06:55:00|2601.9|2595.9|2601.5|2595.5|2602|2596|2600.3|2594.3|85
1620630000000|2021-05-10 07:00:00|2601.8|2595.8|2593.5|2587.5|2601.8|2595.8|2592.5|2586.5|75
1620630300000|2021-05-10 07:05:00|2593.3|2587.3|2593|2587|2595|2589|2592|2586|45
1620630600000|2021-05-10 07:10:00|2592.8|2586.8|2593.8|2587.8|2594|2588|2592.5|2586.5|26
1620630900000|2021-05-10 07:15:00|2594|2588|2595.5|2589.5|2597|2591|2594|2588|32
1620631200000|2021-05-10 07:20:00|2595.3|2589.3|2593.8|2587.8|2596|2590|2593.8|2587.8|17
1620631500000|2021-05-10 07:25:00|2593.5|2587.5|2589.3|2583.3|2593.8|2587.8|2589.3|2583.3|34
1620631800000|2021-05-10 07:30:00|2589.5|2583.5|2585.5|2579.5|2589.5|2583.5|2584.8|2578.8|54
1620632100000|2021-05-10 07:35:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2582.3|2576.3|47
1620632400000|2021-05-10 07:40:00|2583|2577|2578.8|2572.8|2583|2577|2578.3|2572.3|57
1620632700000|2021-05-10 07:45:00|2578.5|2572.5|2581.5|2575.5|2581.5|2575.5|2578.5|2572.5|54
1620633000000|2021-05-10 07:50:00|2581.3|2575.3|2584.3|2578.3|2584.3|2578.3|2579.8|2573.8|44
1620633300000|2021-05-10 07:55:00|2584.5|2578.5|2587|2581|2587.3|2581.3|2583.8|2577.8|27
1620633600000|2021-05-10 08:00:00|2587.3|2581.3|2584.8|2578.8|2590|2584|2584.8|2578.8|50
1620633900000|2021-05-10 08:05:00|2584.5|2578.5|2582|2576|2584.5|2578.5|2580.5|2574.5|56
1620634200000|2021-05-10 08:10:00|2582.3|2576.3|2581.5|2575.5|2582.8|2576.8|2580.3|2574.3|24
1620634500000|2021-05-10 08:15:00|2581.8|2575.8|2583.5|2577.5|2583.5|2577.5|2580.5|2574.5|34
1620634800000|2021-05-10 08:20:00|2583.8|2577.8|2580.5|2574.5|2583.8|2577.8|2580.3|2574.3|22
1620635100000|2021-05-10 08:25:00|2580.8|2574.8|2579|2573|2580.8|2574.8|2579|2573|32
1620635400000|2021-05-10 08:30:00|2579.3|2573.3|2579.8|2573.8|2580.3|2574.3|2576|2570|30
1620635700000|2021-05-10 08:35:00|2580|2574|2580.8|2574.8|2583.8|2577.8|2580|2574|39
1620636000000|2021-05-10 08:40:00|2580.5|2574.5|2579|2573|2581.5|2575.5|2578.5|2572.5|38
1620636300000|2021-05-10 08:45:00|2578.8|2572.8|2579.5|2573.5|2579.5|2573.5|2577.8|2571.8|20
1620636600000|2021-05-10 08:50:00|2579.8|2573.8|2585|2579|2585|2579|2579.8|2573.8|24
1620636900000|2021-05-10 08:55:00|2585.3|2579.3|2588.3|2582.3|2588.5|2582.5|2584.3|2578.3|59
1620637200000|2021-05-10 09:00:00|2588.5|2582.5|2587.8|2581.8|2588.5|2582.5|2587|2581|17
1620637500000|2021-05-10 09:05:00|2588|2582|2590|2584|2591.3|2585.3|2588|2582|34
1620637800000|2021-05-10 09:10:00|2590.8|2584.8|2587.3|2581.3|2590.8|2584.8|2587.3|2581.3|30
1620638100000|2021-05-10 09:15:00|2587.5|2581.5|2587|2581|2587.8|2581.8|2586.3|2580.3|22
1620638400000|2021-05-10 09:20:00|2587.3|2581.3|2587.5|2581.5|2587.8|2581.8|2586.8|2580.8|11
1620638700000|2021-05-10 09:25:00|2587.8|2581.8|2588.5|2582.5|2589.3|2583.3|2587.3|2581.3|35
1620639000000|2021-05-10 09:30:00|2588.3|2582.3|2589|2583|2589|2583|2587.5|2581.5|11
1620639300000|2021-05-10 09:35:00|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|2589.3|2583.3|1
1620639600000|2021-05-10 09:40:00|2589.5|2583.5|2589.8|2583.8|2589.8|2583.8|2589.5|2583.5|2
1620639900000|2021-05-10 09:45:00|2589.5|2583.5|2589|2583|2590.3|2584.3|2588.8|2582.8|16
1620640200000|2021-05-10 09:50:00|2588.8|2582.8|2589|2583|2589.5|2583.5|2588.8|2582.8|6
1620640500000|2021-05-10 09:55:00|2588.8|2582.8|2586.8|2580.8|2589.5|2583.5|2586.8|2580.8|18
1620640800000|2021-05-10 10:00:00|2586.3|2580.3|2587.8|2581.8|2587.8|2581.8|2586|2580|9
1620641100000|2021-05-10 10:05:00|2587.5|2581.5|2587.8|2581.8|2587.8|2581.8|2587.3|2581.3|12
1620641400000|2021-05-10 10:10:00|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|2587.5|2581.5|1
1620641700000|2021-05-10 10:15:00|2587.8|2581.8|2587|2581|2587.8|2581.8|2584|2578|29
1620642000000|2021-05-10 10:20:00|2587.3|2581.3|2586.8|2580.8|2587.5|2581.5|2586|2580|19
1620642300000|2021-05-10 10:25:00|2586.5|2580.5|2586.5|2580.5|2586.8|2580.8|2585.8|2579.8|29
1620642600000|2021-05-10 10:30:00|2586.3|2580.3|2584|2578|2586.5|2580.5|2584|2578|18
1620642900000|2021-05-10 10:35:00|2584.3|2578.3|2584.8|2578.8|2585.3|2579.3|2584.3|2578.3|15
1620643200000|2021-05-10 10:40:00|2584.5|2578.5|2582.3|2576.3|2584.5|2578.5|2580.8|2574.8|41
1620643500000|2021-05-10 10:45:00|2582.5|2576.5|2581.8|2575.8|2583.3|2577.3|2581.3|2575.3|30
1620643800000|2021-05-10 10:50:00|2581.5|2575.5|2580.3|2574.3|2582|2576|2580.3|2574.3|32
1620644100000|2021-05-10 10:55:00|2580.5|2574.5|2577.5|2571.5|2580.5|2574.5|2576.8|2570.8|37
1620644400000|2021-05-10 11:00:00|2578.3|2572.3|2577|2571|2578.3|2572.3|2575.8|2569.8|28
1620644700000|2021-05-10 11:05:00|2577.3|2571.3|2577.8|2571.8|2578.5|2572.5|2577.3|2571.3|22
1620645000000|2021-05-10 11:10:00|2578|2572|2580|2574|2580.3|2574.3|2577.5|2571.5|44
1620645300000|2021-05-10 11:15:00|2579.8|2573.8|2579.3|2573.3|2580|2574|2578.5|2572.5|10
1620645600000|2021-05-10 11:20:00|2579.5|2573.5|2579.5|2573.5|2579.8|2573.8|2579.3|2573.3|19
1620645900000|2021-05-10 11:25:00|2579.3|2573.3|2578|2572|2579.3|2573.3|2578|2572|15
1620646200000|2021-05-10 11:30:00|2578.3|2572.3|2579.5|2573.5|2579.8|2573.8|2578.3|2572.3|20
1620646500000|2021-05-10 11:35:00|2579.8|2573.8|2580.3|2574.3|2580.3|2574.3|2578.8|2572.8|38
1620646800000|2021-05-10 11:40:00|2580.5|2574.5|2580.8|2574.8|2580.8|2574.8|2580.3|2574.3|10
1620647100000|2021-05-10 11:45:00|2581|2575|2580.8|2574.8|2581.3|2575.3|2580.3|2574.3|22
1620647400000|2021-05-10 11:50:00|2581|2575|2577.8|2571.8|2581|2575|2577.5|2571.5|28
1620647700000|2021-05-10 11:55:00|2578|2572|2581.8|2575.8|2581.8|2575.8|2577.8|2571.8|67
1620648000000|2021-05-10 12:00:00|2580.8|2574.8|2581|2575|2583|2577|2579.5|2573.5|86
1620648300000|2021-05-10 12:05:00|2581.3|2575.3|2582.3|2576.3|2582.5|2576.5|2580.3|2574.3|50
1620648600000|2021-05-10 12:10:00|2582|2576|2579.3|2573.3|2582|2576|2578.3|2572.3|63
1620648900000|2021-05-10 12:15:00|2579.5|2573.5|2579.3|2573.3|2581.5|2575.5|2579|2573|64
1620649200000|2021-05-10 12:20:00|2578.8|2572.8|2580.8|2574.8|2580.8|2574.8|2577.8|2571.8|45
1620649500000|2021-05-10 12:25:00|2580.5|2574.5|2580.3|2574.3|2581.3|2575.3|2580.3|2574.3|40
1620649800000|2021-05-10 12:30:00|2580.5|2574.5|2580.8|2574.8|2581.8|2575.8|2580.3|2574.3|33
1620650100000|2021-05-10 12:35:00|2580.5|2574.5|2581.3|2575.3|2581.5|2575.5|2580.3|2574.3|33
1620650400000|2021-05-10 12:40:00|2581|2575|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|23
1620650700000|2021-05-10 12:45:00|2581.5|2575.5|2581.3|2575.3|2581.8|2575.8|2581.3|2575.3|28
1620651000000|2021-05-10 12:50:00|2581.5|2575.5|2581.8|2575.8|2582.3|2576.3|2581.5|2575.5|14
1620651300000|2021-05-10 12:55:00|2582|2576|2583.8|2577.8|2584|2578|2582|2576|30
1620651600000|2021-05-10 13:00:00|2584.3|2578.3|2585.8|2579.8|2586.3|2580.3|2583.5|2577.5|199
1620651900000|2021-05-10 13:05:00|2585.5|2579.5|2581.3|2575.3|2589.8|2583.8|2581.3|2575.3|147
1620652200000|2021-05-10 13:10:00|2580.5|2574.5|2583.3|2577.3|2584|2578|2577.5|2571.5|170
1620652500000|2021-05-10 13:15:00|2583|2577|2583.8|2577.8|2585.5|2579.5|2581.5|2575.5|63
1620652800000|2021-05-10 13:20:00|2583.5|2577.5|2592.3|2586.3|2592.8|2586.8|2583.5|2577.5|112
1620653100000|2021-05-10 13:25:00|2592|2586|2588|2582|2592|2586|2584.8|2578.8|124
1620653400000|2021-05-10 13:30:00|2587.8|2581.8|2583.8|2577.8|2590.8|2584.8|2581.5|2575.5|153
1620653700000|2021-05-10 13:35:00|2584.8|2578.8|2578|2572|2585|2579|2576.8|2570.8|100
1620654000000|2021-05-10 13:40:00|2577.8|2571.8|2571.5|2565.5|2580.5|2574.5|2571.5|2565.5|90
1620654300000|2021-05-10 13:45:00|2571.3|2565.3|2560.5|2554.5|2571.3|2565.3|2551|2545|260
1620654600000|2021-05-10 13:50:00|2560.3|2554.3|2559.8|2553.8|2564.8|2558.8|2557.3|2551.3|173
1620654900000|2021-05-10 13:55:00|2560|2554|2547.3|2541.3|2560|2554|2545.3|2539.3|167
1620655200000|2021-05-10 14:00:00|2547.5|2541.5|2527.6|2521.6|2547.5|2541.5|2514.4|2508.4|309
1620655500000|2021-05-10 14:05:00|2527.4|2521.4|2547.1|2541.1|2547.6|2541.6|2525.4|2519.4|216
1620655800000|2021-05-10 14:10:00|2546.9|2540.9|2544.6|2538.6|2549.4|2543.4|2541.6|2535.6|186
1620656100000|2021-05-10 14:15:00|2544.9|2538.9|2543.9|2537.9|2546.1|2540.1|2541.1|2535.1|117
1620656400000|2021-05-10 14:20:00|2543.6|2537.6|2533.6|2527.6|2544.6|2538.6|2532.6|2526.6|125
1620656700000|2021-05-10 14:25:00|2533.9|2527.9|2525.9|2519.9|2533.9|2527.9|2525.6|2519.6|130
1620657000000|2021-05-10 14:30:00|2525.6|2519.6|2529.6|2523.6|2531.9|2525.9|2524.4|2518.4|104
1620657300000|2021-05-10 14:35:00|2529.9|2523.9|2528.6|2522.6|2530.1|2524.1|2525.1|2519.1|63
1620657600000|2021-05-10 14:40:00|2528.4|2522.4|2528.4|2522.4|2529.4|2523.4|2526.4|2520.4|73
1620657900000|2021-05-10 14:45:00|2528.1|2522.1|2515.6|2509.6|2528.1|2522.1|2515.4|2509.4|125
1620658200000|2021-05-10 14:50:00|2515.9|2509.9|2517.1|2511.1|2520.6|2514.6|2515.4|2509.4|171
1620658500000|2021-05-10 14:55:00|2517.4|2511.4|2512.4|2506.4|2519.4|2513.4|2512.4|2506.4|115
1620658800000|2021-05-10 15:00:00|2511.6|2505.6|2514.9|2508.9|2515.9|2509.9|2508.1|2502.1|147
1620659100000|2021-05-10 15:05:00|2514.6|2508.6|2518.6|2512.6|2519.1|2513.1|2514.4|2508.4|101
1620659400000|2021-05-10 15:10:00|2518.9|2512.9|2529.1|2523.1|2529.6|2523.6|2518.6|2512.6|143
1620659700000|2021-05-10 15:15:00|2529.6|2523.6|2528.9|2522.9|2530.1|2524.1|2527.6|2521.6|94
1620660000000|2021-05-10 15:20:00|2528.4|2522.4|2531.1|2525.1|2533.4|2527.4|2528.1|2522.1|113
1620660300000|2021-05-10 15:25:00|2530.9|2524.9|2534.6|2528.6|2534.9|2528.9|2529.1|2523.1|103
1620660600000|2021-05-10 15:30:00|2535.1|2529.1|2531.4|2525.4|2537.1|2531.1|2531.4|2525.4|156
1620660900000|2021-05-10 15:35:00|2531.1|2525.1|2532.1|2526.1|2533.1|2527.1|2529.4|2523.4|95
1620661200000|2021-05-10 15:40:00|2532.4|2526.4|2532.9|2526.9|2534.6|2528.6|2531.6|2525.6|49
1620661500000|2021-05-10 15:45:00|2533.1|2527.1|2533.6|2527.6|2535.4|2529.4|2532.6|2526.6|43
1620661800000|2021-05-10 15:50:00|2534.1|2528.1|2534.9|2528.9|2535.6|2529.6|2533.6|2527.6|30
1620662100000|2021-05-10 15:55:00|2535.1|2529.1|2536.1|2530.1|2537.1|2531.1|2535.1|2529.1|11
1620662400000|2021-05-10 16:00:00|2535.9|2529.9|2536.1|2530.1|2536.1|2530.1|2533.4|2527.4|40
1620662700000|2021-05-10 16:05:00|2536.4|2530.4|2535.1|2529.1|2536.4|2530.4|2535.1|2529.1|11
1620663000000|2021-05-10 16:10:00|2534.9|2528.9|2534.4|2528.4|2535.1|2529.1|2532.6|2526.6|28
1620663300000|2021-05-10 16:15:00|2534.1|2528.1|2533.4|2527.4|2534.1|2528.1|2532.4|2526.4|19
1620663600000|2021-05-10 16:20:00|2533.1|2527.1|2532.6|2526.6|2533.1|2527.1|2531.6|2525.6|16
1620663900000|2021-05-10 16:25:00|2532.4|2526.4|2530.1|2524.1|2532.4|2526.4|2529.6|2523.6|24
1620664200000|2021-05-10 16:30:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.9|2521.9|30
1620664500000|2021-05-10 16:35:00|2528.6|2522.6|2529.4|2523.4|2529.9|2523.9|2528.4|2522.4|15
1620664800000|2021-05-10 16:40:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.4|2522.4|11
1620665100000|2021-05-10 16:45:00|2528.5|2522.5|2529.3|2523.3|2529.8|2523.8|2528.5|2522.5|36
1620665400000|2021-05-10 16:50:00|2529|2523|2527.8|2521.8|2530|2524|2527.3|2521.3|35
1620665700000|2021-05-10 16:55:00|2527.6|2521.6|2529.9|2523.9|2531.4|2525.4|2527.4|2521.4|29
1620691200000|2021-05-11 00:00:00|2539.4|2533.4|2539|2533|2539.6|2533.6|2539|2533|7
1620691500000|2021-05-11 00:05:00|2538.8|2532.8|2539.6|2533.6|2539.8|2533.8|2537.6|2531.6|13
1620691800000|2021-05-11 00:10:00|2539.5|2533.5|2538.8|2532.8|2539.6|2533.6|2537.8|2531.8|12
1620692100000|2021-05-11 00:15:00|2539|2533|2544.1|2538.1|2546|2540|2539|2533|24
1620692400000|2021-05-11 00:20:00|2544.4|2538.4|2543.8|2537.8|2544.6|2538.6|2543.5|2537.5|9
1620692700000|2021-05-11 00:25:00|2543.5|2537.5|2543|2537|2543.5|2537.5|2543|2537|2
1620693000000|2021-05-11 00:30:00|2543.3|2537.3|2543.1|2537.1|2544.6|2538.6|2542.8|2536.8|9
1620693300000|2021-05-11 00:35:00|2543.4|2537.4|2544|2538|2544.3|2538.3|2543.4|2537.4|5
1620693600000|2021-05-11 00:40:00|2543.5|2537.5|2542|2536|2543.5|2537.5|2541.8|2535.8|8
1620693900000|2021-05-11 00:45:00|2542.3|2536.3|2539.9|2533.9|2542.3|2536.3|2539.9|2533.9|17
1620694200000|2021-05-11 00:50:00|2539.5|2533.5|2537.8|2531.8|2539.5|2533.5|2536.9|2530.9|20
1620694500000|2021-05-11 00:55:00|2537.5|2531.5|2534.3|2528.3|2537.5|2531.5|2534.1|2528.1|14
1620694800000|2021-05-11 01:00:00|2534.1|2528.1|2535.3|2529.3|2536|2530|2523.8|2517.8|194
1620695100000|2021-05-11 01:05:00|2535|2529|2536.3|2530.3|2537.5|2531.5|2532.3|2526.3|172
1620695400000|2021-05-11 01:10:00|2536.5|2530.5|2541.5|2535.5|2541.5|2535.5|2536.5|2530.5|135
1620695700000|2021-05-11 01:15:00|2541.4|2535.4|2545.4|2539.4|2545.4|2539.4|2540|2534|82
1620696000000|2021-05-11 01:20:00|2545.3|2539.3|2547.6|2541.6|2547.6|2541.6|2544.3|2538.3|86
1620696300000|2021-05-11 01:25:00|2547.8|2541.8|2544.5|2538.5|2547.8|2541.8|2543|2537|125
1620696600000|2021-05-11 01:30:00|2545.4|2539.4|2549.5|2543.5|2549.6|2543.6|2544.1|2538.1|126
1620696900000|2021-05-11 01:35:00|2549.3|2543.3|2552.6|2546.6|2552.9|2546.9|2547.6|2541.6|84
1620697200000|2021-05-11 01:40:00|2552.5|2546.5|2549.8|2543.8|2553.3|2547.3|2549.8|2543.8|104
1620697500000|2021-05-11 01:45:00|2549|2543|2552.3|2546.3|2557.5|2551.5|2549|2543|153
1620697800000|2021-05-11 01:50:00|2551.8|2545.8|2551.8|2545.8|2552|2546|2549.6|2543.6|112
1620698100000|2021-05-11 01:55:00|2551.6|2545.6|2550.4|2544.4|2553|2547|2550|2544|73
1620698400000|2021-05-11 02:00:00|2550.5|2544.5|2548.8|2542.8|2550.5|2544.5|2547.8|2541.8|67
1620698700000|2021-05-11 02:05:00|2549.3|2543.3|2551|2545|2553.3|2547.3|2548.5|2542.5|65
1620699000000|2021-05-11 02:10:00|2551.1|2545.1|2551.9|2545.9|2553.3|2547.3|2551|2545|74
1620699300000|2021-05-11 02:15:00|2551.6|2545.6|2551.3|2545.3|2551.6|2545.6|2551.3|2545.3|3
1620699600000|2021-05-11 02:20:00|2551.4|2545.4|2553|2547|2553.8|2547.8|2551.4|2545.4|25
1620699900000|2021-05-11 02:25:00|2552.8|2546.8|2553.3|2547.3|2553.9|2547.9|2552.8|2546.8|13
1620700200000|2021-05-11 02:30:00|2553.5|2547.5|2554.3|2548.3|2554.4|2548.4|2552.8|2546.8|69
1620700500000|2021-05-11 02:35:00|2554.5|2548.5|2555.6|2549.6|2556.5|2550.5|2554.5|2548.5|28
1620700800000|2021-05-11 02:40:00|2556.6|2550.6|2555.5|2549.5|2558|2552|2554.6|2548.6|73
1620701100000|2021-05-11 02:45:00|2555.3|2549.3|2556.1|2550.1|2556.9|2550.9|2555.3|2549.3|22
1620701400000|2021-05-11 02:50:00|2556|2550|2556.3|2550.3|2556.5|2550.5|2555.8|2549.8|13
1620701700000|2021-05-11 02:55:00|2556|2550|2558.8|2552.8|2558.8|2552.8|2556|2550|25
1620702000000|2021-05-11 03:00:00|2558.5|2552.5|2558.3|2552.3|2558.9|2552.9|2558|2552|17
1620702300000|2021-05-11 03:05:00|2558.1|2552.1|2558|2552|2558.8|2552.8|2557.5|2551.5|21
1620702600000|2021-05-11 03:10:00|2558.3|2552.3|2559.4|2553.4|2560|2554|2558|2552|26
1620702900000|2021-05-11 03:15:00|2559.5|2553.5|2562.6|2556.6|2563.5|2557.5|2559.5|2553.5|57
1620703200000|2021-05-11 03:20:00|2562.4|2556.4|2567.3|2561.3|2567.5|2561.5|2560|2554|92
1620703500000|2021-05-11 03:25:00|2567.5|2561.5|2569.4|2563.4|2570.8|2564.8|2567|2561|115
1620703800000|2021-05-11 03:30:00|2569.1|2563.1|2564.8|2558.8|2569.1|2563.1|2563.9|2557.9|21
1620704100000|2021-05-11 03:35:00|2565|2559|2564.3|2558.3|2565.8|2559.8|2563.9|2557.9|20
1620704700000|2021-05-11 03:45:00|2564.1|2558.1|2561.8|2555.8|2564.1|2558.1|2561.6|2555.6|15
1620705000000|2021-05-11 03:50:00|2561.6|2555.6|2562|2556|2562|2556|2561.5|2555.5|9
1620705300000|2021-05-11 03:55:00|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|2561.8|2555.8|1
1620705600000|2021-05-11 04:00:00|2561.5|2555.5|2563.4|2557.4|2563.4|2557.4|2561.5|2555.5|6
1620705900000|2021-05-11 04:05:00|2563.6|2557.6|2563.4|2557.4|2563.9|2557.9|2562.3|2556.3|17
1620706200000|2021-05-11 04:10:00|2563|2557|2563.8|2557.8|2564|2558|2563|2557|7
1620706500000|2021-05-11 04:15:00|2564|2558|2565|2559|2565.1|2559.1|2564|2558|7
1620706800000|2021-05-11 04:20:00|2565.1|2559.1|2565.4|2559.4|2565.4|2559.4|2565.1|2559.1|3
1620707100000|2021-05-11 04:25:00|2564.1|2558.1|2564.1|2558.1|2564.1|2558.1|2562.5|2556.5|26
1620707400000|2021-05-11 04:30:00|2564|2558|2565.3|2559.3|2565.4|2559.4|2563.6|2557.6|9
1620707700000|2021-05-11 04:35:00|2565.4|2559.4|2566.1|2560.1|2566.3|2560.3|2564.5|2558.5|71
1620708000000|2021-05-11 04:40:00|2566|2560|2566.4|2560.4|2566.4|2560.4|2566|2560|6
1620708300000|2021-05-11 04:45:00|2566.5|2560.5|2566.5|2560.5|2566.8|2560.8|2566.5|2560.5|3
1620708600000|2021-05-11 04:50:00|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2565.6|2559.6|29
1620708900000|2021-05-11 04:55:00|2566.5|2560.5|2566|2560|2566.5|2560.5|2565.8|2559.8|30
1620709200000|2021-05-11 05:00:00|2565.8|2559.8|2565.6|2559.6|2566.5|2560.5|2565.6|2559.6|5
1620709500000|2021-05-11 05:05:00|2565.8|2559.8|2565.4|2559.4|2565.8|2559.8|2565.4|2559.4|5
1620709800000|2021-05-11 05:10:00|2565.5|2559.5|2564.8|2558.8|2565.8|2559.8|2564.8|2558.8|12
1620710100000|2021-05-11 05:15:00|2564.6|2558.6|2561.8|2555.8|2564.6|2558.6|2561.8|2555.8|15
1620710400000|2021-05-11 05:20:00|2562.5|2556.5|2566.5|2560.5|2566.8|2560.8|2562.5|2556.5|21
1620710700000|2021-05-11 05:25:00|2566.3|2560.3|2567|2561|2567|2561|2566.3|2560.3|12
1620711000000|2021-05-11 05:30:00|2567.3|2561.3|2574.4|2568.4|2574.4|2568.4|2567.3|2561.3|132
1620711300000|2021-05-11 05:35:00|2574.1|2568.1|2583.3|2577.3|2583.8|2577.8|2574|2568|185
1620711600000|2021-05-11 05:40:00|2583.4|2577.4|2578.9|2572.9|2584.3|2578.3|2578.9|2572.9|138
1620711900000|2021-05-11 05:45:00|2579|2573|2581|2575|2581.3|2575.3|2574.8|2568.8|106
1620712200000|2021-05-11 05:50:00|2580.6|2574.6|2579.5|2573.5|2582.5|2576.5|2578.4|2572.4|105
1620712500000|2021-05-11 05:55:00|2579.8|2573.8|2583.3|2577.3|2585.5|2579.5|2579.8|2573.8|82
1620712800000|2021-05-11 06:00:00|2583|2577|2580.6|2574.6|2584.1|2578.1|2580.6|2574.6|114
1620713100000|2021-05-11 06:05:00|2580.5|2574.5|2577|2571|2580.5|2574.5|2577|2571|94
1620713400000|2021-05-11 06:10:00|2575.9|2569.9|2571|2565|2578|2572|2569.9|2563.9|97
1620713700000|2021-05-11 06:15:00|2571.3|2565.3|2575|2569|2577.3|2571.3|2571.3|2565.3|127
1620714000000|2021-05-11 06:20:00|2575.3|2569.3|2569.9|2563.9|2577.4|2571.4|2569.6|2563.6|114
1620714300000|2021-05-11 06:25:00|2569.6|2563.6|2562.1|2556.1|2570.1|2564.1|2561.3|2555.3|168
1620714600000|2021-05-11 06:30:00|2562|2556|2560.8|2554.8|2562.1|2556.1|2555.5|2549.5|193
1620714900000|2021-05-11 06:35:00|2560.9|2554.9|2561.9|2555.9|2566.5|2560.5|2560.9|2554.9|131
1620715200000|2021-05-11 06:40:00|2561.6|2555.6|2563.3|2557.3|2564.6|2558.6|2561.3|2555.3|86
1620715500000|2021-05-11 06:45:00|2563.1|2557.1|2561.8|2555.8|2564|2558|2560.8|2554.8|116
1620715800000|2021-05-11 06:50:00|2562|2556|2561|2555|2562.3|2556.3|2558.3|2552.3|112
1620716100000|2021-05-11 06:55:00|2560.9|2554.9|2560.8|2554.8|2563|2557|2559|2553|133
1620716400000|2021-05-11 07:00:00|2560.5|2554.5|2559|2553|2563|2557|2557.3|2551.3|88
1620716700000|2021-05-11 07:05:00|2558.8|2552.8|2554|2548|2558.8|2552.8|2553.5|2547.5|62
1620717000000|2021-05-11 07:10:00|2554.5|2548.5|2556.5|2550.5|2556.8|2550.8|2551.3|2545.3|63
1620717300000|2021-05-11 07:15:00|2556.3|2550.3|2556.8|2550.8|2557.5|2551.5|2555|2549|58
1620717600000|2021-05-11 07:20:00|2556.5|2550.5|2553.5|2547.5|2557|2551|2551.5|2545.5|75
1620717900000|2021-05-11 07:25:00|2553.8|2547.8|2555.5|2549.5|2556.3|2550.3|2553.5|2547.5|67
1620718200000|2021-05-11 07:30:00|2556|2550|2556|2550|2558|2552|2555.8|2549.8|46
1620718500000|2021-05-11 07:35:00|2556.3|2550.3|2555.8|2549.8|2557.8|2551.8|2554.8|2548.8|43
1620718800000|2021-05-11 07:40:00|2555.3|2549.3|2555.5|2549.5|2556|2550|2555.3|2549.3|21
1620719100000|2021-05-11 07:45:00|2555.8|2549.8|2554.3|2548.3|2556|2550|2553.8|2547.8|20
1620719400000|2021-05-11 07:50:00|2554.5|2548.5|2555|2549|2555.5|2549.5|2554.3|2548.3|37
1620719700000|2021-05-11 07:55:00|2554.8|2548.8|2555.3|2549.3|2556|2550|2554|2548|35
1620720000000|2021-05-11 08:00:00|2555.5|2549.5|2553.5|2547.5|2555.5|2549.5|2553.3|2547.3|67
1620720300000|2021-05-11 08:05:00|2553.8|2547.8|2557.8|2551.8|2557.8|2551.8|2553.8|2547.8|33
1620720600000|2021-05-11 08:10:00|2558|2552|2557.8|2551.8|2558.3|2552.3|2556.3|2550.3|50
1620720900000|2021-05-11 08:15:00|2557.5|2551.5|2563|2557|2563|2557|2557.5|2551.5|42
1620721200000|2021-05-11 08:20:00|2563.3|2557.3|2562.8|2556.8|2563.8|2557.8|2562.5|2556.5|11
1620721500000|2021-05-11 08:25:00|2562.5|2556.5|2561.5|2555.5|2563|2557|2561.3|2555.3|25
1620721800000|2021-05-11 08:30:00|2561.3|2555.3|2560.3|2554.3|2562|2556|2560.3|2554.3|26
1620722100000|2021-05-11 08:35:00|2560.5|2554.5|2564.3|2558.3|2564.3|2558.3|2560.5|2554.5|49
1620722400000|2021-05-11 08:40:00|2564.5|2558.5|2564.5|2558.5|2566.3|2560.3|2563.8|2557.8|42
1620722700000|2021-05-11 08:45:00|2564.3|2558.3|2565.5|2559.5|2565.8|2559.8|2564.3|2558.3|38
1620723000000|2021-05-11 08:50:00|2565.8|2559.8|2566.8|2560.8|2566.8|2560.8|2564.8|2558.8|20
1620723300000|2021-05-11 08:55:00|2566.5|2560.5|2566.8|2560.8|2567.5|2561.5|2566|2560|35
1620723600000|2021-05-11 09:00:00|2566.5|2560.5|2567|2561|2567.5|2561.5|2566|2560|21
1620723900000|2021-05-11 09:05:00|2566.8|2560.8|2568.5|2562.5|2570|2564|2566|2560|38
1620724200000|2021-05-11 09:10:00|2568.3|2562.3|2569.5|2563.5|2571.8|2565.8|2568.3|2562.3|47
1620724500000|2021-05-11 09:15:00|2569.8|2563.8|2574.5|2568.5|2575.8|2569.8|2568.8|2562.8|54
1620724800000|2021-05-11 09:20:00|2574.3|2568.3|2576.5|2570.5|2577.3|2571.3|2574.3|2568.3|39
1620725100000|2021-05-11 09:25:00|2576.8|2570.8|2576|2570|2577.5|2571.5|2575|2569|56
1620725400000|2021-05-11 09:30:00|2576.3|2570.3|2575.3|2569.3|2576.8|2570.8|2574.3|2568.3|33
1620725700000|2021-05-11 09:35:00|2575.5|2569.5|2577.8|2571.8|2578|2572|2575.5|2569.5|36
1620726000000|2021-05-11 09:40:00|2578.3|2572.3|2577.3|2571.3|2578.3|2572.3|2576.8|2570.8|46
1620726300000|2021-05-11 09:45:00|2577.5|2571.5|2577.8|2571.8|2578|2572|2577.3|2571.3|16
1620726600000|2021-05-11 09:50:00|2578.3|2572.3|2576|2570|2578.5|2572.5|2575|2569|30
1620726900000|2021-05-11 09:55:00|2575.8|2569.8|2576.8|2570.8|2577|2571|2575|2569|34
1620727200000|2021-05-11 10:00:00|2576.5|2570.5|2575.8|2569.8|2577|2571|2575.3|2569.3|23
1620727500000|2021-05-11 10:05:00|2575.5|2569.5|2576.5|2570.5|2577|2571|2575.5|2569.5|21
1620727800000|2021-05-11 10:10:00|2576.3|2570.3|2577|2571|2577.3|2571.3|2576.3|2570.3|14
1620728100000|2021-05-11 10:15:00|2577.3|2571.3|2576.5|2570.5|2577.3|2571.3|2576.3|2570.3|18
1620728400000|2021-05-11 10:20:00|2576.8|2570.8|2576.8|2570.8|2577|2571|2576.5|2570.5|11
1620728700000|2021-05-11 10:25:00|2577|2571|2576.5|2570.5|2577|2571|2576.3|2570.3|21
1620729000000|2021-05-11 10:30:00|2576.3|2570.3|2577|2571|2577.3|2571.3|2575.8|2569.8|20
1620729300000|2021-05-11 10:35:00|2577.3|2571.3|2576.8|2570.8|2577.3|2571.3|2576.8|2570.8|18
1620729600000|2021-05-11 10:40:00|2577|2571|2577|2571|2577.3|2571.3|2576.8|2570.8|22
1620729900000|2021-05-11 10:45:00|2577.3|2571.3|2575.5|2569.5|2577.3|2571.3|2575.5|2569.5|25
1620730200000|2021-05-11 10:50:00|2575.8|2569.8|2574.3|2568.3|2576.3|2570.3|2573.5|2567.5|22
1620730500000|2021-05-11 10:55:00|2574.5|2568.5|2575.8|2569.8|2576|2570|2574.5|2568.5|16
1620730800000|2021-05-11 11:00:00|2575.5|2569.5|2574.8|2568.8|2575.8|2569.8|2574.3|2568.3|25
1620731100000|2021-05-11 11:05:00|2574.5|2568.5|2572.5|2566.5|2574.5|2568.5|2572.3|2566.3|21
1620731400000|2021-05-11 11:10:00|2572.3|2566.3|2571|2565|2572.3|2566.3|2569.5|2563.5|30
1620731700000|2021-05-11 11:15:00|2570.8|2564.8|2571|2565|2571.5|2565.5|2570.5|2564.5|22
1620732000000|2021-05-11 11:20:00|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2570.8|2564.8|17
1620732300000|2021-05-11 11:25:00|2572.5|2566.5|2573.3|2567.3|2573.3|2567.3|2571.8|2565.8|18
1620732600000|2021-05-11 11:30:00|2573.5|2567.5|2572.3|2566.3|2574.3|2568.3|2572|2566|26
1620732900000|2021-05-11 11:35:00|2572.5|2566.5|2573.8|2567.8|2574|2568|2572.3|2566.3|21
1620733200000|2021-05-11 11:40:00|2574|2568|2574.5|2568.5|2574.8|2568.8|2573.5|2567.5|26
1620733500000|2021-05-11 11:45:00|2574.8|2568.8|2574|2568|2574.8|2568.8|2573.3|2567.3|22
1620733800000|2021-05-11 11:50:00|2573.8|2567.8|2571.8|2565.8|2573.8|2567.8|2570.8|2564.8|33
1620734100000|2021-05-11 11:55:00|2571.5|2565.5|2566|2560|2573.3|2567.3|2564.3|2558.3|114
1620734400000|2021-05-11 12:00:00|2566.3|2560.3|2566.5|2560.5|2567.3|2561.3|2564.8|2558.8|35
1620734700000|2021-05-11 12:05:00|2566.8|2560.8|2567|2561|2567.8|2561.8|2566|2560|38
1620735000000|2021-05-11 12:10:00|2566.8|2560.8|2567.3|2561.3|2569.5|2563.5|2566|2560|88
1620735300000|2021-05-11 12:15:00|2567.5|2561.5|2565.3|2559.3|2569|2563|2565.3|2559.3|40
1620735600000|2021-05-11 12:20:00|2565|2559|2565|2559|2565.8|2559.8|2564.5|2558.5|42
1620735900000|2021-05-11 12:25:00|2564.8|2558.8|2565.5|2559.5|2567|2561|2564.5|2558.5|44
1620736200000|2021-05-11 12:30:00|2565.3|2559.3|2564|2558|2566.5|2560.5|2563.5|2557.5|52
1620736500000|2021-05-11 12:35:00|2563.8|2557.8|2565.5|2559.5|2566.8|2560.8|2563.8|2557.8|49
1620736800000|2021-05-11 12:40:00|2565.3|2559.3|2565|2559|2566|2560|2564.3|2558.3|40
1620737100000|2021-05-11 12:45:00|2565.3|2559.3|2565.8|2559.8|2565.8|2559.8|2564.8|2558.8|22
1620737400000|2021-05-11 12:50:00|2566|2560|2564.5|2558.5|2566|2560|2564.3|2558.3|19
1620737700000|2021-05-11 12:55:00|2564.3|2558.3|2563.5|2557.5|2564.5|2558.5|2560|2554|81
1620738000000|2021-05-11 13:00:00|2563.8|2557.8|2568.5|2562.5|2569|2563|2561.3|2555.3|201
1620738300000|2021-05-11 13:05:00|2568|2562|2560|2554|2569.8|2563.8|2559.3|2553.3|156
1620738600000|2021-05-11 13:10:00|2559.8|2553.8|2558.3|2552.3|2563.5|2557.5|2558|2552|156
1620738900000|2021-05-11 13:15:00|2559|2553|2552|2546|2559.5|2553.5|2551.3|2545.3|147
1620739200000|2021-05-11 13:20:00|2552.3|2546.3|2546.5|2540.5|2552.3|2546.3|2545.5|2539.5|193
1620739500000|2021-05-11 13:25:00|2546.3|2540.3|2548|2542|2549.5|2543.5|2545.8|2539.8|113
1620739800000|2021-05-11 13:30:00|2547.8|2541.8|2549.8|2543.8|2551.3|2545.3|2546.8|2540.8|137
1620740100000|2021-05-11 13:35:00|2549.5|2543.5|2552.8|2546.8|2552.8|2546.8|2549|2543|103
1620740400000|2021-05-11 13:40:00|2552.5|2546.5|2552|2546|2552.8|2546.8|2549.5|2543.5|88
1620740700000|2021-05-11 13:45:00|2552.3|2546.3|2552.5|2546.5|2553|2547|2550.8|2544.8|74
1620741000000|2021-05-11 13:50:00|2552.8|2546.8|2554.8|2548.8|2556.5|2550.5|2551.8|2545.8|76
1620741300000|2021-05-11 13:55:00|2555|2549|2556.8|2550.8|2557|2551|2552|2546|76
1620741600000|2021-05-11 14:00:00|2558.3|2552.3|2558|2552|2558.5|2552.5|2555.8|2549.8|122
1620741900000|2021-05-11 14:05:00|2558.3|2552.3|2556.5|2550.5|2561.8|2555.8|2556.5|2550.5|96
1620742200000|2021-05-11 14:10:00|2556.8|2550.8|2552.5|2546.5|2557|2551|2551.8|2545.8|66
1620742500000|2021-05-11 14:15:00|2552.3|2546.3|2552|2546|2552.8|2546.8|2550.3|2544.3|74
1620742800000|2021-05-11 14:20:00|2552.5|2546.5|2548.3|2542.3|2553|2547|2548.3|2542.3|71
1620743100000|2021-05-11 14:25:00|2548.5|2542.5|2543|2537|2549|2543|2542.5|2536.5|94
1620743400000|2021-05-11 14:30:00|2543.3|2537.3|2540.5|2534.5|2543.3|2537.3|2539|2533|111
1620743700000|2021-05-11 14:35:00|2540.3|2534.3|2537.8|2531.8|2541.3|2535.3|2537.8|2531.8|98
1620744000000|2021-05-11 14:40:00|2537.5|2531.5|2540.5|2534.5|2541.3|2535.3|2534.8|2528.8|119
1620744300000|2021-05-11 14:45:00|2540.3|2534.3|2542.3|2536.3|2544|2538|2538.3|2532.3|94
1620744600000|2021-05-11 14:50:00|2542|2536|2547|2541|2547.8|2541.8|2542|2536|108
1620744900000|2021-05-11 14:55:00|2546.5|2540.5|2545.5|2539.5|2549|2543|2544.8|2538.8|111
1620745200000|2021-05-11 15:00:00|2545.8|2539.8|2544.5|2538.5|2547.3|2541.3|2544.5|2538.5|44
1620745500000|2021-05-11 15:05:00|2544.8|2538.8|2542.3|2536.3|2545.5|2539.5|2542.3|2536.3|85
1620745800000|2021-05-11 15:10:00|2542|2536|2539.8|2533.8|2542.3|2536.3|2538.3|2532.3|94
1620746100000|2021-05-11 15:15:00|2539.5|2533.5|2536|2530|2540.5|2534.5|2536|2530|103
1620746400000|2021-05-11 15:20:00|2536.3|2530.3|2531|2525|2536.3|2530.3|2529.8|2523.8|176
1620746700000|2021-05-11 15:25:00|2531.3|2525.3|2527.3|2521.3|2531.5|2525.5|2526.5|2520.5|145
1620747000000|2021-05-11 15:30:00|2527|2521|2525|2519|2527.8|2521.8|2522|2516|195
1620747300000|2021-05-11 15:35:00|2525.3|2519.3|2529.5|2523.5|2529.8|2523.8|2525|2519|63
1620747600000|2021-05-11 15:40:00|2529.8|2523.8|2525.3|2519.3|2530.5|2524.5|2525.3|2519.3|122
1620747900000|2021-05-11 15:45:00|2526|2520|2528.8|2522.8|2528.8|2522.8|2524.8|2518.8|49
1620748200000|2021-05-11 15:50:00|2528.5|2522.5|2530.5|2524.5|2530.5|2524.5|2527.5|2521.5|28
1620748500000|2021-05-11 15:55:00|2530.8|2524.8|2527.3|2521.3|2531.3|2525.3|2525.8|2519.8|58
1620748800000|2021-05-11 16:00:00|2527.5|2521.5|2528.5|2522.5|2529.3|2523.3|2527.3|2521.3|29
1620749100000|2021-05-11 16:05:00|2528.3|2522.3|2527|2521|2528.3|2522.3|2525.8|2519.8|33
1620749400000|2021-05-11 16:10:00|2527.3|2521.3|2527.8|2521.8|2527.8|2521.8|2527.3|2521.3|63
1620749700000|2021-05-11 16:15:00|2527.5|2521.5|2527.3|2521.3|2527.8|2521.8|2526.5|2520.5|15
1620750000000|2021-05-11 16:20:00|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|21
1620750300000|2021-05-11 16:25:00|2526.8|2520.8|2526.8|2520.8|2527.5|2521.5|2526.8|2520.8|17
1620750600000|2021-05-11 16:30:00|2526.5|2520.5|2527|2521|2527.3|2521.3|2526.3|2520.3|8
1620750900000|2021-05-11 16:35:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2527.3|2521.3|3
1620751200000|2021-05-11 16:40:00|2527|2521|2527.5|2521.5|2527.5|2521.5|2526.8|2520.8|6
1620751500000|2021-05-11 16:45:00|2527.8|2521.8|2528.5|2522.5|2528.8|2522.8|2527.5|2521.5|15
1620751800000|2021-05-11 16:50:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|6
1620752100000|2021-05-11 16:55:00|2528.4|2522.4|2528.6|2522.6|2528.6|2522.6|2528.4|2522.4|10
1620777600000|2021-05-12 00:00:00|2538.8|2532.8|2539.8|2533.8|2540.1|2534.1|2538.8|2532.8|11
1620777900000|2021-05-12 00:05:00|2539.4|2533.4|2539.4|2533.4|2539.6|2533.6|2539.4|2533.4|5
1620778200000|2021-05-12 00:10:00|2539.6|2533.6|2539.6|2533.6|2539.8|2533.8|2539.3|2533.3|8
1620778500000|2021-05-12 00:15:00|2539.8|2533.8|2539.9|2533.9|2539.9|2533.9|2539.4|2533.4|6
1620778800000|2021-05-12 00:20:00|2540|2534|2540|2534|2540.8|2534.8|2539.9|2533.9|17
1620779100000|2021-05-12 00:25:00|2539.8|2533.8|2539|2533|2539.8|2533.8|2538.9|2532.9|6
1620779400000|2021-05-12 00:30:00|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|2539.3|2533.3|1
1620779700000|2021-05-12 00:35:00|2539.1|2533.1|2539.5|2533.5|2540.1|2534.1|2539.1|2533.1|20
1620780000000|2021-05-12 00:40:00|2539.8|2533.8|2539.5|2533.5|2539.8|2533.8|2538.5|2532.5|8
1620780300000|2021-05-12 00:45:00|2540.1|2534.1|2539|2533|2540.3|2534.3|2538.8|2532.8|10
1620780600000|2021-05-12 00:50:00|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|2538.8|2532.8|1
1620780900000|2021-05-12 00:55:00|2539.8|2533.8|2540|2534|2540.4|2534.4|2539|2533|9
1620781200000|2021-05-12 01:00:00|2539.9|2533.9|2529.9|2523.9|2540.1|2534.1|2528.8|2522.8|190
1620781500000|2021-05-12 01:05:00|2529.8|2523.8|2536.3|2530.3|2536.3|2530.3|2529.3|2523.3|86
1620781800000|2021-05-12 01:10:00|2536|2530|2535|2529|2538.1|2532.1|2533|2527|115
1620782100000|2021-05-12 01:15:00|2535.8|2529.8|2537.3|2531.3|2538.5|2532.5|2535|2529|33
1620782400000|2021-05-12 01:20:00|2537.5|2531.5|2533.3|2527.3|2537.5|2531.5|2531.5|2525.5|53
1620782700000|2021-05-12 01:25:00|2533|2527|2532.3|2526.3|2533.5|2527.5|2532.1|2526.1|18
1620783000000|2021-05-12 01:30:00|2532.1|2526.1|2531.4|2525.4|2534.3|2528.3|2531.3|2525.3|59
1620783300000|2021-05-12 01:35:00|2531.3|2525.3|2533|2527|2533.3|2527.3|2531.3|2525.3|46
1620783600000|2021-05-12 01:40:00|2532.8|2526.8|2537.3|2531.3|2537.4|2531.4|2532|2526|69
1620783900000|2021-05-12 01:45:00|2537|2531|2538.1|2532.1|2538.6|2532.6|2536.5|2530.5|72
1620784200000|2021-05-12 01:50:00|2538.3|2532.3|2536.8|2530.8|2539|2533|2536.3|2530.3|68
1620784500000|2021-05-12 01:55:00|2537|2531|2536.5|2530.5|2538|2532|2536.5|2530.5|39
1620784800000|2021-05-12 02:00:00|2536.4|2530.4|2537.8|2531.8|2537.8|2531.8|2534.8|2528.8|62
1620785100000|2021-05-12 02:05:00|2537.5|2531.5|2539.5|2533.5|2540.5|2534.5|2537.5|2531.5|99
1620785400000|2021-05-12 02:10:00|2539.3|2533.3|2543.4|2537.4|2543.6|2537.6|2539.3|2533.3|95
1620785700000|2021-05-12 02:15:00|2543.3|2537.3|2542.8|2536.8|2543.6|2537.6|2542|2536|23
1620786000000|2021-05-12 02:20:00|2542.5|2536.5|2542.5|2536.5|2542.5|2536.5|2542|2536|5
1620786300000|2021-05-12 02:25:00|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|2542.6|2536.6|1
1620786600000|2021-05-12 02:30:00|2542.9|2536.9|2546.4|2540.4|2546.6|2540.6|2542.9|2536.9|124
1620786900000|2021-05-12 02:35:00|2546.6|2540.6|2545.5|2539.5|2546.6|2540.6|2545.5|2539.5|64
1620787200000|2021-05-12 02:40:00|2545.6|2539.6|2546.3|2540.3|2546.4|2540.4|2545|2539|24
1620787500000|2021-05-12 02:45:00|2546|2540|2548.6|2542.6|2548.6|2542.6|2546|2540|34
1620787800000|2021-05-12 02:50:00|2548.5|2542.5|2549.1|2543.1|2549.6|2543.6|2548.1|2542.1|26
1620788100000|2021-05-12 02:55:00|2549.3|2543.3|2548.5|2542.5|2549.6|2543.6|2548.3|2542.3|60
1620788400000|2021-05-12 03:00:00|2548.3|2542.3|2547.4|2541.4|2548.5|2542.5|2546|2540|51
1620788700000|2021-05-12 03:05:00|2547.5|2541.5|2548|2542|2549.3|2543.3|2547.5|2541.5|32
1620789000000|2021-05-12 03:10:00|2547.8|2541.8|2548.8|2542.8|2548.8|2542.8|2547.3|2541.3|33
1620789300000|2021-05-12 03:15:00|2548.9|2542.9|2548.8|2542.8|2549.5|2543.5|2548.8|2542.8|40
1620789600000|2021-05-12 03:20:00|2549|2543|2547.8|2541.8|2549.6|2543.6|2547|2541|65
1620789900000|2021-05-12 03:25:00|2547.5|2541.5|2546.1|2540.1|2548.4|2542.4|2545.9|2539.9|72
1620790200000|2021-05-12 03:30:00|2546.3|2540.3|2547|2541|2547|2541|2546|2540|12
1620790500000|2021-05-12 03:35:00|2546.8|2540.8|2545.3|2539.3|2546.9|2540.9|2545.3|2539.3|16
1620790800000|2021-05-12 03:40:00|2545.1|2539.1|2544.6|2538.6|2545.8|2539.8|2544.6|2538.6|8
1620791100000|2021-05-12 03:45:00|2544.9|2538.9|2544.3|2538.3|2544.9|2538.9|2544.1|2538.1|6
1620791400000|2021-05-12 03:50:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620791700000|2021-05-12 03:55:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|4
1620792000000|2021-05-12 04:00:00|2544.5|2538.5|2544.3|2538.3|2544.5|2538.5|2544.3|2538.3|2
1620792600000|2021-05-12 04:10:00|2543.9|2537.9|2543.9|2537.9|2544|2538|2542.3|2536.3|13
1620792900000|2021-05-12 04:15:00|2543.8|2537.8|2543.5|2537.5|2543.8|2537.8|2543.3|2537.3|6
1620793200000|2021-05-12 04:20:00|2544.1|2538.1|2544.8|2538.8|2544.8|2538.8|2544.1|2538.1|6
1620793500000|2021-05-12 04:25:00|2544.6|2538.6|2544.3|2538.3|2544.6|2538.6|2544.3|2538.3|3
1620793800000|2021-05-12 04:30:00|2544.5|2538.5|2544.8|2538.8|2544.8|2538.8|2544|2538|7
1620794100000|2021-05-12 04:35:00|2544.5|2538.5|2544.5|2538.5|2544.5|2538.5|2544.4|2538.4|3
1620794400000|2021-05-12 04:40:00|2544.8|2538.8|2544.5|2538.5|2544.8|2538.8|2544.5|2538.5|2
1620794700000|2021-05-12 04:45:00|2544.4|2538.4|2544.8|2538.8|2544.8|2538.8|2544.3|2538.3|4
1620795000000|2021-05-12 04:50:00|2545.3|2539.3|2546|2540|2546|2540|2545.3|2539.3|5
1620795300000|2021-05-12 04:55:00|2546.3|2540.3|2545.8|2539.8|2546.3|2540.3|2545.8|2539.8|4
1620795600000|2021-05-12 05:00:00|2545.3|2539.3|2543.5|2537.5|2545.3|2539.3|2543|2537|30
1620795900000|2021-05-12 05:05:00|2543.3|2537.3|2543.3|2537.3|2543.8|2537.8|2543.3|2537.3|15
1620796200000|2021-05-12 05:10:00|2543.5|2537.5|2543.9|2537.9|2544.4|2538.4|2542.9|2536.9|14
1620796500000|2021-05-12 05:15:00|2543.8|2537.8|2546|2540|2546.6|2540.6|2543.5|2537.5|25
1620796800000|2021-05-12 05:20:00|2546.1|2540.1|2546.8|2540.8|2546.8|2540.8|2545.8|2539.8|16
1620797100000|2021-05-12 05:25:00|2546.6|2540.6|2546.5|2540.5|2546.6|2540.6|2546|2540|5
1620797400000|2021-05-12 05:30:00|2546.8|2540.8|2547.8|2541.8|2548.8|2542.8|2546|2540|89
1620797700000|2021-05-12 05:35:00|2548|2542|2547.1|2541.1|2548.9|2542.9|2544.8|2538.8|54
1620798000000|2021-05-12 05:40:00|2547.4|2541.4|2549.3|2543.3|2549.6|2543.6|2547.4|2541.4|104
1620798300000|2021-05-12 05:45:00|2549.4|2543.4|2545.3|2539.3|2549.5|2543.5|2544.9|2538.9|67
1620798600000|2021-05-12 05:50:00|2545.4|2539.4|2541.3|2535.3|2547.3|2541.3|2541.3|2535.3|94
1620798900000|2021-05-12 05:55:00|2541.5|2535.5|2540.9|2534.9|2541.5|2535.5|2537.8|2531.8|81
1620799200000|2021-05-12 06:00:00|2540.5|2534.5|2542|2536|2543.1|2537.1|2538.9|2532.9|178
1620799500000|2021-05-12 06:05:00|2542.3|2536.3|2546|2540|2546.3|2540.3|2542|2536|88
1620799800000|2021-05-12 06:10:00|2545.8|2539.8|2543.5|2537.5|2546|2540|2543.4|2537.4|85
1620800100000|2021-05-12 06:15:00|2543.6|2537.6|2544.1|2538.1|2544.4|2538.4|2541.5|2535.5|69
1620800400000|2021-05-12 06:20:00|2544.4|2538.4|2546.3|2540.3|2547.3|2541.3|2544|2538|96
1620800700000|2021-05-12 06:25:00|2546|2540|2543.5|2537.5|2546|2540|2543.1|2537.1|65
1620801000000|2021-05-12 06:30:00|2543.3|2537.3|2546|2540|2546|2540|2542.8|2536.8|57
1620801300000|2021-05-12 06:35:00|2546.3|2540.3|2548.3|2542.3|2549.1|2543.1|2546.3|2540.3|44
1620801600000|2021-05-12 06:40:00|2548|2542|2547.3|2541.3|2548.1|2542.1|2543.6|2537.6|69
1620801900000|2021-05-12 06:45:00|2547.4|2541.4|2546.5|2540.5|2548.6|2542.6|2545.9|2539.9|64
1620802200000|2021-05-12 06:50:00|2546.3|2540.3|2543.8|2537.8|2546.5|2540.5|2543.4|2537.4|59
1620802500000|2021-05-12 06:55:00|2544|2538|2546.3|2540.3|2546.5|2540.5|2544|2538|30
1620802800000|2021-05-12 07:00:00|2545.5|2539.5|2544.5|2538.5|2546|2540|2544|2538|37
1620803100000|2021-05-12 07:05:00|2544.3|2538.3|2542.8|2536.8|2545.5|2539.5|2541.3|2535.3|50
1620803400000|2021-05-12 07:10:00|2542.5|2536.5|2538|2532|2542.5|2536.5|2538|2532|41
1620803700000|2021-05-12 07:15:00|2538.3|2532.3|2535.5|2529.5|2538.3|2532.3|2534.3|2528.3|59
1620804000000|2021-05-12 07:20:00|2535.8|2529.8|2534.5|2528.5|2538|2532|2534.5|2528.5|39
1620804300000|2021-05-12 07:25:00|2534.3|2528.3|2534.5|2528.5|2535.8|2529.8|2534.3|2528.3|25
1620804600000|2021-05-12 07:30:00|2534.3|2528.3|2536|2530|2536.8|2530.8|2534.3|2528.3|33
1620804900000|2021-05-12 07:35:00|2536.3|2530.3|2535.3|2529.3|2537|2531|2534.8|2528.8|19
1620805200000|2021-05-12 07:40:00|2535.5|2529.5|2532.8|2526.8|2536|2530|2532.3|2526.3|27
1620805500000|2021-05-12 07:45:00|2533|2527|2533.3|2527.3|2536.5|2530.5|2531.8|2525.8|40
1620805800000|2021-05-12 07:50:00|2533.5|2527.5|2533.8|2527.8|2534|2528|2532.8|2526.8|22
1620806100000|2021-05-12 07:55:00|2533.5|2527.5|2535.3|2529.3|2536.5|2530.5|2533|2527|33
1620806400000|2021-05-12 08:00:00|2535.5|2529.5|2530.8|2524.8|2536|2530|2530.8|2524.8|51
1620806700000|2021-05-12 08:05:00|2530.5|2524.5|2532.5|2526.5|2533.5|2527.5|2529.8|2523.8|48
1620807000000|2021-05-12 08:10:00|2532.3|2526.3|2530.3|2524.3|2532.5|2526.5|2530.3|2524.3|22
1620807300000|2021-05-12 08:15:00|2530.5|2524.5|2532.3|2526.3|2532.5|2526.5|2529.8|2523.8|24
1620807600000|2021-05-12 08:20:00|2532|2526|2531.3|2525.3|2532|2526|2530.3|2524.3|20
1620807900000|2021-05-12 08:25:00|2531|2525|2530|2524|2531.8|2525.8|2529.5|2523.5|43
1620808200000|2021-05-12 08:30:00|2530.3|2524.3|2526.8|2520.8|2530.8|2524.8|2526.8|2520.8|40
1620808500000|2021-05-12 08:35:00|2526.5|2520.5|2516.3|2510.3|2526.5|2520.5|2516|2510|90
1620808800000|2021-05-12 08:40:00|2515.8|2509.8|2521|2515|2521.5|2515.5|2515.8|2509.8|71
1620809100000|2021-05-12 08:45:00|2520.8|2514.8|2522.3|2516.3|2522.5|2516.5|2520|2514|42
1620809400000|2021-05-12 08:50:00|2522.5|2516.5|2522.8|2516.8|2523.8|2517.8|2521.5|2515.5|51
1620809700000|2021-05-12 08:55:00|2522.5|2516.5|2522.5|2516.5|2522.8|2516.8|2521.5|2515.5|15
1620810000000|2021-05-12 09:00:00|2522.8|2516.8|2524|2518|2524.5|2518.5|2522.8|2516.8|19
1620810300000|2021-05-12 09:05:00|2523.8|2517.8|2522.8|2516.8|2524.3|2518.3|2521.3|2515.3|34
1620810600000|2021-05-12 09:10:00|2523|2517|2522.8|2516.8|2523|2517|2520.8|2514.8|35
1620810900000|2021-05-12 09:15:00|2522.5|2516.5|2519.8|2513.8|2522.8|2516.8|2519.8|2513.8|22
1620811200000|2021-05-12 09:20:00|2520.3|2514.3|2521.5|2515.5|2522.8|2516.8|2519.8|2513.8|34
1620811500000|2021-05-12 09:25:00|2521.8|2515.8|2519.8|2513.8|2522|2516|2519.8|2513.8|22
1620811800000|2021-05-12 09:30:00|2520.3|2514.3|2520.3|2514.3|2521.5|2515.5|2518.5|2512.5|38
1620812100000|2021-05-12 09:35:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2519.5|2513.5|22
1620812400000|2021-05-12 09:40:00|2521.3|2515.3|2521.5|2515.5|2521.8|2515.8|2520.3|2514.3|17
1620812700000|2021-05-12 09:45:00|2521.3|2515.3|2519.8|2513.8|2521.8|2515.8|2519.8|2513.8|13
1620813000000|2021-05-12 09:50:00|2519.5|2513.5|2517.8|2511.8|2520|2514|2517.8|2511.8|29
1620813300000|2021-05-12 09:55:00|2517.5|2511.5|2514.8|2508.8|2517.5|2511.5|2514.3|2508.3|15
1620813600000|2021-05-12 10:00:00|2515.3|2509.3|2516|2510|2516.5|2510.5|2514.5|2508.5|29
1620813900000|2021-05-12 10:05:00|2516.3|2510.3|2518.8|2512.8|2518.8|2512.8|2516.3|2510.3|28
1620814200000|2021-05-12 10:10:00|2518.5|2512.5|2520.8|2514.8|2520.8|2514.8|2518.5|2512.5|25
1620814500000|2021-05-12 10:15:00|2520.5|2514.5|2521|2515|2521|2515|2520.3|2514.3|9
1620814800000|2021-05-12 10:20:00|2520.8|2514.8|2519.3|2513.3|2521|2515|2519|2513|21
1620815100000|2021-05-12 10:25:00|2519.5|2513.5|2515.8|2509.8|2519.5|2513.5|2515.8|2509.8|29
1620815400000|2021-05-12 10:30:00|2515.5|2509.5|2516|2510|2516.3|2510.3|2515|2509|31
1620815700000|2021-05-12 10:35:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|12
1620816000000|2021-05-12 10:40:00|2516.8|2510.8|2515.5|2509.5|2517|2511|2515.3|2509.3|23
1620816300000|2021-05-12 10:45:00|2515.8|2509.8|2516|2510|2516.3|2510.3|2514.3|2508.3|35
1620816600000|2021-05-12 10:50:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2514.8|2508.8|43
1620816900000|2021-05-12 10:55:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2515.5|2509.5|17
1620817200000|2021-05-12 11:00:00|2516.3|2510.3|2515.5|2509.5|2516.5|2510.5|2515|2509|34
1620817500000|2021-05-12 11:05:00|2515.8|2509.8|2512.5|2506.5|2515.8|2509.8|2511.8|2505.8|32
1620817800000|2021-05-12 11:10:00|2512.3|2506.3|2512|2506|2512.5|2506.5|2511.8|2505.8|25
1620818100000|2021-05-12 11:15:00|2512.3|2506.3|2511|2505|2512.8|2506.8|2510.8|2504.8|30
1620818400000|2021-05-12 11:20:00|2511.3|2505.3|2510.3|2504.3|2511.3|2505.3|2510|2504|39
1620818700000|2021-05-12 11:25:00|2510.5|2504.5|2510.3|2504.3|2511.3|2505.3|2509.5|2503.5|38
1620819000000|2021-05-12 11:30:00|2510|2504|2509.3|2503.3|2511.3|2505.3|2508.8|2502.8|35
1620819300000|2021-05-12 11:35:00|2509.5|2503.5|2505|2499|2511|2505|2504.5|2498.5|42
1620819600000|2021-05-12 11:40:00|2505.3|2499.3|2504.8|2498.8|2507.5|2501.5|2504.8|2498.8|55
1620819900000|2021-05-12 11:45:00|2504.5|2498.5|2503.8|2497.8|2505|2499|2503.5|2497.5|25
1620820200000|2021-05-12 11:50:00|2503.5|2497.5|2498.5|2492.5|2503.5|2497.5|2498.5|2492.5|36
1620820500000|2021-05-12 11:55:00|2498.8|2492.8|2498.8|2492.8|2499.5|2493.5|2492.5|2486.5|104
1620820800000|2021-05-12 12:00:00|2499|2493|2497.5|2491.5|2499.8|2493.8|2495.5|2489.5|74
1620821100000|2021-05-12 12:05:00|2497.3|2491.3|2497|2491|2497.3|2491.3|2494.8|2488.8|78
1620821400000|2021-05-12 12:10:00|2497.3|2491.3|2495.3|2489.3|2497.3|2491.3|2493.5|2487.5|98
1620821700000|2021-05-12 12:15:00|2495|2489|2490.3|2484.3|2495|2489|2489.8|2483.8|114
1620822000000|2021-05-12 12:20:00|2490.5|2484.5|2490|2484|2491|2485|2489.3|2483.3|68
1620822300000|2021-05-12 12:25:00|2490.3|2484.3|2490.3|2484.3|2490.8|2484.8|2489|2483|59
1620822600000|2021-05-12 12:30:00|2490|2484|2489.5|2483.5|2490|2484|2481|2475|209
1620822900000|2021-05-12 12:35:00|2489.3|2483.3|2493.8|2487.8|2495|2489|2489.3|2483.3|169
1620823200000|2021-05-12 12:40:00|2493.5|2487.5|2497.5|2491.5|2497.8|2491.8|2491.5|2485.5|124
1620823500000|2021-05-12 12:45:00|2497.3|2491.3|2497.8|2491.8|2503|2497|2496.3|2490.3|89
1620823800000|2021-05-12 12:50:00|2498|2492|2500|2494|2500.5|2494.5|2497.3|2491.3|77
1620824100000|2021-05-12 12:55:00|2500.3|2494.3|2496.5|2490.5|2500.8|2494.8|2496.3|2490.3|110
1620824400000|2021-05-12 13:00:00|2496.8|2490.8|2495|2489|2499.5|2493.5|2487|2481|341
1620824700000|2021-05-12 13:05:00|2494.8|2488.8|2500.5|2494.5|2505|2499|2494.8|2488.8|226
1620825000000|2021-05-12 13:10:00|2500.8|2494.8|2501.5|2495.5|2503.5|2497.5|2498.3|2492.3|176
1620825300000|2021-05-12 13:15:00|2501.8|2495.8|2496.3|2490.3|2502.5|2496.5|2494.8|2488.8|150
1620825600000|2021-05-12 13:20:00|2496.5|2490.5|2499|2493|2499|2493|2495.5|2489.5|136
1620825900000|2021-05-12 13:25:00|2498.8|2492.8|2501|2495|2501|2495|2496.5|2490.5|135
1620826200000|2021-05-12 13:30:00|2500.5|2494.5|2505|2499|2505.8|2499.8|2500|2494|210
1620826500000|2021-05-12 13:35:00|2504.8|2498.8|2507.8|2501.8|2508.3|2502.3|2501.3|2495.3|208
1620826800000|2021-05-12 13:40:00|2508|2502|2509.3|2503.3|2512|2506|2507.3|2501.3|146
1620827100000|2021-05-12 13:45:00|2509|2503|2506.5|2500.5|2509.3|2503.3|2505.5|2499.5|103
1620827400000|2021-05-12 13:50:00|2506.8|2500.8|2512.3|2506.3|2515|2509|2506.8|2500.8|102
1620827700000|2021-05-12 13:55:00|2512.5|2506.5|2519.3|2513.3|2520|2514|2511.5|2505.5|155
1620828000000|2021-05-12 14:00:00|2519.5|2513.5|2516.5|2510.5|2520.3|2514.3|2513.5|2507.5|158
1620828300000|2021-05-12 14:05:00|2516.8|2510.8|2514.3|2508.3|2521.8|2515.8|2513.5|2507.5|196
1620828600000|2021-05-12 14:10:00|2514.5|2508.5|2507.8|2501.8|2516.8|2510.8|2507.5|2501.5|163
1620828900000|2021-05-12 14:15:00|2508|2502|2510.5|2504.5|2510.8|2504.8|2506.5|2500.5|121
1620829200000|2021-05-12 14:20:00|2510.3|2504.3|2505.8|2499.8|2510.5|2504.5|2504.8|2498.8|98
1620829500000|2021-05-12 14:25:00|2505.5|2499.5|2502.3|2496.3|2506.8|2500.8|2501.8|2495.8|145
1620829800000|2021-05-12 14:30:00|2502.5|2496.5|2502|2496|2506.3|2500.3|2501.8|2495.8|144
1620830100000|2021-05-12 14:35:00|2501.8|2495.8|2505.3|2499.3|2506.3|2500.3|2501.8|2495.8|94
1620830400000|2021-05-12 14:40:00|2505.5|2499.5|2502|2496|2506.5|2500.5|2501|2495|72
1620830700000|2021-05-12 14:45:00|2501.8|2495.8|2501.5|2495.5|2505|2499|2501.3|2495.3|82
1620831000000|2021-05-12 14:50:00|2501.3|2495.3|2497.3|2491.3|2501.8|2495.8|2496.8|2490.8|49
1620831300000|2021-05-12 14:55:00|2496.5|2490.5|2497.8|2491.8|2498.8|2492.8|2494.5|2488.5|91
1620831600000|2021-05-12 15:00:00|2497.5|2491.5|2498.3|2492.3|2499.8|2493.8|2496|2490|62
1620831900000|2021-05-12 15:05:00|2497.8|2491.8|2496.8|2490.8|2498.5|2492.5|2495.3|2489.3|61
1620832200000|2021-05-12 15:10:00|2496.5|2490.5|2494.5|2488.5|2497.8|2491.8|2494.5|2488.5|53
1620832500000|2021-05-12 15:15:00|2495|2489|2490|2484|2495|2489|2488.5|2482.5|88
1620832800000|2021-05-12 15:20:00|2489.3|2483.3|2485.8|2479.8|2489.8|2483.8|2485.5|2479.5|61
1620833100000|2021-05-12 15:25:00|2486|2480|2485|2479|2487.8|2481.8|2483.3|2477.3|102
1620833400000|2021-05-12 15:30:00|2484.8|2478.8|2485.5|2479.5|2487.3|2481.3|2479.8|2473.8|161
1620833700000|2021-05-12 15:35:00|2485.8|2479.8|2487.5|2481.5|2488.8|2482.8|2485.8|2479.8|56
1620834000000|2021-05-12 15:40:00|2487.3|2481.3|2489.8|2483.8|2490.5|2484.5|2487.3|2481.3|38
1620834300000|2021-05-12 15:45:00|2489.5|2483.5|2490.5|2484.5|2490.8|2484.8|2489.3|2483.3|23
1620834600000|2021-05-12 15:50:00|2490.3|2484.3|2492|2486|2492.3|2486.3|2490|2484|43
1620834900000|2021-05-12 15:55:00|2491.8|2485.8|2491.5|2485.5|2492|2486|2489.3|2483.3|31
1620835200000|2021-05-12 16:00:00|2491.3|2485.3|2491.5|2485.5|2494.3|2488.3|2491|2485|34
1620835500000|2021-05-12 16:05:00|2491.8|2485.8|2491.8|2485.8|2493.5|2487.5|2491.3|2485.3|32
1620835800000|2021-05-12 16:10:00|2492|2486|2494.8|2488.8|2495|2489|2491.8|2485.8|16
1620836100000|2021-05-12 16:15:00|2494.5|2488.5|2493.5|2487.5|2494.8|2488.8|2493.5|2487.5|27
1620836400000|2021-05-12 16:20:00|2493.3|2487.3|2494|2488|2494.8|2488.8|2493.3|2487.3|16
1620836700000|2021-05-12 16:25:00|2493.8|2487.8|2489.8|2483.8|2494|2488|2489.5|2483.5|41
1620837000000|2021-05-12 16:30:00|2490|2484|2490|2484|2491|2485|2489.5|2483.5|29
1620837300000|2021-05-12 16:35:00|2489.8|2483.8|2490.3|2484.3|2490.5|2484.5|2489.5|2483.5|23
1620837600000|2021-05-12 16:40:00|2490|2484|2490.5|2484.5|2491|2485|2489.5|2483.5|18
1620837900000|2021-05-12 16:45:00|2490.8|2484.8|2490.5|2484.5|2490.8|2484.8|2490.3|2484.3|16
1620838200000|2021-05-12 16:50:00|2490.8|2484.8|2490.5|2484.5|2491.3|2485.3|2489.5|2483.5|15
1620838500000|2021-05-12 16:55:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2488.9|2482.9|56
1620864000000|2021-05-13 00:00:00|2496.5|2490.5|2493.9|2487.9|2496.5|2490.5|2493.9|2487.9|7
1620864300000|2021-05-13 00:05:00|2494|2488|2488.9|2482.9|2494|2488|2485.3|2479.3|20
1620864600000|2021-05-13 00:10:00|2489|2483|2489.6|2483.6|2489.6|2483.6|2488.9|2482.9|8
1620864900000|2021-05-13 00:15:00|2489.8|2483.8|2493.3|2487.3|2493.3|2487.3|2489.8|2483.8|22
1620865200000|2021-05-13 00:20:00|2493.1|2487.1|2494.9|2488.9|2494.9|2488.9|2493.1|2487.1|12
1620865500000|2021-05-13 00:25:00|2495.4|2489.4|2494.3|2488.3|2495.4|2489.4|2494|2488|9
1620865800000|2021-05-13 00:30:00|2494.8|2488.8|2495.4|2489.4|2495.5|2489.5|2494.8|2488.8|8
1620866100000|2021-05-13 00:35:00|2495.3|2489.3|2495.5|2489.5|2495.8|2489.8|2495.3|2489.3|5
1620866400000|2021-05-13 00:40:00|2495.8|2489.8|2496.9|2490.9|2497.1|2491.1|2495.8|2489.8|7
1620866700000|2021-05-13 00:45:00|2497.5|2491.5|2497.1|2491.1|2497.5|2491.5|2497|2491|10
1620867300000|2021-05-13 00:55:00|2497|2491|2497.1|2491.1|2497.1|2491.1|2497|2491|2
1620867600000|2021-05-13 01:00:00|2496.9|2490.9|2488.8|2482.8|2496.9|2490.9|2484.6|2478.6|181
1620867900000|2021-05-13 01:05:00|2489.1|2483.1|2492.3|2486.3|2493.1|2487.1|2488.3|2482.3|113
1620868200000|2021-05-13 01:10:00|2492|2486|2496.3|2490.3|2497.6|2491.6|2491.8|2485.8|107
1620868500000|2021-05-13 01:15:00|2496.6|2490.6|2494|2488|2497|2491|2493.5|2487.5|69
1620868800000|2021-05-13 01:20:00|2494.3|2488.3|2497.6|2491.6|2497.8|2491.8|2494.3|2488.3|58
1620869100000|2021-05-13 01:25:00|2497.3|2491.3|2500|2494|2500.3|2494.3|2496.3|2490.3|61
1620869400000|2021-05-13 01:30:00|2499.8|2493.8|2503.5|2497.5|2504.1|2498.1|2499.8|2493.8|46
1620869700000|2021-05-13 01:35:00|2503.6|2497.6|2504.3|2498.3|2505.3|2499.3|2502.5|2496.5|118
1620870000000|2021-05-13 01:40:00|2504.4|2498.4|2507.4|2501.4|2507.8|2501.8|2504.4|2498.4|75
1620870300000|2021-05-13 01:45:00|2507.5|2501.5|2505.1|2499.1|2507.5|2501.5|2504.6|2498.6|37
1620870600000|2021-05-13 01:50:00|2504.9|2498.9|2502|2496|2504.9|2498.9|2501.4|2495.4|66
1620870900000|2021-05-13 01:55:00|2501.9|2495.9|2505.3|2499.3|2505.9|2499.9|2501.8|2495.8|76
1620871200000|2021-05-13 02:00:00|2505|2499|2507.3|2501.3|2507.3|2501.3|2503.3|2497.3|67
1620871500000|2021-05-13 02:05:00|2507.4|2501.4|2508.4|2502.4|2508.9|2502.9|2507|2501|62
1620871800000|2021-05-13 02:10:00|2508.3|2502.3|2509.1|2503.1|2509.6|2503.6|2507.3|2501.3|79
1620872100000|2021-05-13 02:15:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2508.5|2502.5|8
1620872400000|2021-05-13 02:20:00|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2509.3|2503.3|6
1620872700000|2021-05-13 02:25:00|2509.6|2503.6|2509.1|2503.1|2509.6|2503.6|2509|2503|6
1620873000000|2021-05-13 02:30:00|2509.4|2503.4|2505.6|2499.6|2510.5|2504.5|2505.5|2499.5|88
1620873300000|2021-05-13 02:35:00|2505.4|2499.4|2508|2502|2508|2502|2503.8|2497.8|92
1620873600000|2021-05-13 02:40:00|2507.9|2501.9|2509.6|2503.6|2509.6|2503.6|2506.3|2500.3|83
1620873900000|2021-05-13 02:45:00|2509.3|2503.3|2512.6|2506.6|2512.6|2506.6|2509.1|2503.1|51
1620874200000|2021-05-13 02:50:00|2513.4|2507.4|2513.8|2507.8|2515.4|2509.4|2512|2506|69
1620874500000|2021-05-13 02:55:00|2513.6|2507.6|2510.3|2504.3|2514|2508|2510.3|2504.3|71
1620874800000|2021-05-13 03:00:00|2510.1|2504.1|2514.6|2508.6|2515|2509|2509.3|2503.3|92
1620875100000|2021-05-13 03:05:00|2514.8|2508.8|2508.4|2502.4|2515.3|2509.3|2507.5|2501.5|83
1620875400000|2021-05-13 03:10:00|2508.6|2502.6|2506.5|2500.5|2508.6|2502.6|2506.5|2500.5|71
1620875700000|2021-05-13 03:15:00|2506.8|2500.8|2502.3|2496.3|2507.3|2501.3|2501.5|2495.5|85
1620876000000|2021-05-13 03:20:00|2502.5|2496.5|2493.8|2487.8|2503.5|2497.5|2490|2484|237
1620876300000|2021-05-13 03:25:00|2494|2488|2494.4|2488.4|2495.3|2489.3|2490.1|2484.1|183
1620876600000|2021-05-13 03:30:00|2494.5|2488.5|2495.1|2489.1|2495.9|2489.9|2494.5|2488.5|13
1620876900000|2021-05-13 03:35:00|2495|2489|2495.3|2489.3|2495.3|2489.3|2495|2489|2
1620877200000|2021-05-13 03:40:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1620877500000|2021-05-13 03:45:00|2495.5|2489.5|2494.9|2488.9|2495.5|2489.5|2494.9|2488.9|4
1620877800000|2021-05-13 03:50:00|2495|2489|2495.3|2489.3|2495.8|2489.8|2495|2489|6
1620878100000|2021-05-13 03:55:00|2495.5|2489.5|2495.9|2489.9|2495.9|2489.9|2495.5|2489.5|3
1620878400000|2021-05-13 04:00:00|2495.8|2489.8|2496.4|2490.4|2496.4|2490.4|2495.5|2489.5|7
1620878700000|2021-05-13 04:05:00|2496.6|2490.6|2497.1|2491.1|2497.1|2491.1|2496.1|2490.1|21
1620879000000|2021-05-13 04:10:00|2496.9|2490.9|2497.6|2491.6|2497.6|2491.6|2496.8|2490.8|11
1620879300000|2021-05-13 04:15:00|2497.9|2491.9|2497.9|2491.9|2498.1|2492.1|2497.9|2491.9|3
1620879600000|2021-05-13 04:20:00|2497.5|2491.5|2497.1|2491.1|2497.5|2491.5|2497|2491|6
1620879900000|2021-05-13 04:25:00|2497.3|2491.3|2498.1|2492.1|2499.1|2493.1|2497.1|2491.1|11
1620880200000|2021-05-13 04:30:00|2498.5|2492.5|2498.9|2492.9|2498.9|2492.9|2498.5|2492.5|2
1620880500000|2021-05-13 04:35:00|2498|2492|2498.6|2492.6|2498.6|2492.6|2498|2492|3
1620880800000|2021-05-13 04:40:00|2498.4|2492.4|2498.6|2492.6|2499.4|2493.4|2498.4|2492.4|8
1620881100000|2021-05-13 04:45:00|2498.9|2492.9|2497.1|2491.1|2498.9|2492.9|2497.1|2491.1|8
1620881400000|2021-05-13 04:50:00|2496.9|2490.9|2494.8|2488.8|2496.9|2490.9|2494.1|2488.1|9
1620881700000|2021-05-13 04:55:00|2495|2489|2493.8|2487.8|2495.3|2489.3|2493.4|2487.4|14
1620882000000|2021-05-13 05:00:00|2493.5|2487.5|2493.3|2487.3|2493.5|2487.5|2493.3|2487.3|4
1620882300000|2021-05-13 05:05:00|2493.5|2487.5|2498.5|2492.5|2498.6|2492.6|2493.5|2487.5|15
1620882600000|2021-05-13 05:10:00|2498.6|2492.6|2498|2492|2498.6|2492.6|2498|2492|4
1620882900000|2021-05-13 05:15:00|2498.3|2492.3|2498.6|2492.6|2500.8|2494.8|2498.3|2492.3|13
1620883200000|2021-05-13 05:20:00|2498.5|2492.5|2498.3|2492.3|2500.3|2494.3|2498.3|2492.3|14
1620883500000|2021-05-13 05:25:00|2497.9|2491.9|2497|2491|2497.9|2491.9|2497|2491|3
1620883800000|2021-05-13 05:30:00|2496.8|2490.8|2490|2484|2496.8|2490.8|2488.5|2482.5|189
1620884100000|2021-05-13 05:35:00|2489.8|2483.8|2487.8|2481.8|2491.3|2485.3|2486.4|2480.4|95
1620884400000|2021-05-13 05:40:00|2487.5|2481.5|2484.8|2478.8|2487.5|2481.5|2484.5|2478.5|118
1620884700000|2021-05-13 05:45:00|2484.5|2478.5|2484|2478|2486.3|2480.3|2483.1|2477.1|114
1620885000000|2021-05-13 05:50:00|2484.3|2478.3|2486|2480|2487|2481|2483.3|2477.3|101
1620885300000|2021-05-13 05:55:00|2485.9|2479.9|2486.4|2480.4|2487.9|2481.9|2484.6|2478.6|60
1620885600000|2021-05-13 06:00:00|2486.1|2480.1|2484|2478|2486.1|2480.1|2483.3|2477.3|76
1620885900000|2021-05-13 06:05:00|2483.9|2477.9|2483.5|2477.5|2484.5|2478.5|2483.3|2477.3|69
1620886200000|2021-05-13 06:10:00|2483.6|2477.6|2484.1|2478.1|2484.8|2478.8|2483.5|2477.5|94
1620886500000|2021-05-13 06:15:00|2484.4|2478.4|2483.5|2477.5|2485.8|2479.8|2483.3|2477.3|79
1620886800000|2021-05-13 06:20:00|2483.8|2477.8|2485.5|2479.5|2485.6|2479.6|2483.6|2477.6|30
1620887100000|2021-05-13 06:25:00|2485.6|2479.6|2486.5|2480.5|2488.4|2482.4|2484.3|2478.3|67
1620887400000|2021-05-13 06:30:00|2486.3|2480.3|2487.6|2481.6|2487.6|2481.6|2484.8|2478.8|44
1620887700000|2021-05-13 06:35:00|2487.5|2481.5|2486.5|2480.5|2488.8|2482.8|2486.3|2480.3|25
1620888000000|2021-05-13 06:40:00|2486.3|2480.3|2487.8|2481.8|2487.8|2481.8|2486.3|2480.3|19
1620888300000|2021-05-13 06:45:00|2487.9|2481.9|2490.1|2484.1|2493.9|2487.9|2487.9|2481.9|72
1620888600000|2021-05-13 06:50:00|2490.3|2484.3|2493|2487|2493.3|2487.3|2490.3|2484.3|32
1620888900000|2021-05-13 06:55:00|2493.3|2487.3|2490.5|2484.5|2493.5|2487.5|2490.5|2484.5|16
1620889200000|2021-05-13 07:00:00|2490.3|2484.3|2489|2483|2490.3|2484.3|2488|2482|43
1620889500000|2021-05-13 07:05:00|2488.8|2482.8|2489|2483|2489|2483|2488.5|2482.5|8
1620889800000|2021-05-13 07:10:00|2488.8|2482.8|2488.3|2482.3|2488.8|2482.8|2486.3|2480.3|40
1620890100000|2021-05-13 07:15:00|2487.8|2481.8|2486.3|2480.3|2488|2482|2485|2479|42
1620890400000|2021-05-13 07:20:00|2486.5|2480.5|2488.5|2482.5|2490.3|2484.3|2486.5|2480.5|43
1620890700000|2021-05-13 07:25:00|2488.8|2482.8|2489.5|2483.5|2490|2484|2488.5|2482.5|49
1620891000000|2021-05-13 07:30:00|2489.3|2483.3|2490.5|2484.5|2491.8|2485.8|2489.3|2483.3|37
1620891300000|2021-05-13 07:35:00|2490.8|2484.8|2486|2480|2490.8|2484.8|2486|2480|44
1620891600000|2021-05-13 07:40:00|2486.5|2480.5|2479.3|2473.3|2486.8|2480.8|2479.3|2473.3|59
1620891900000|2021-05-13 07:45:00|2479|2473|2464.3|2458.3|2479|2473|2464.3|2458.3|93
1620892200000|2021-05-13 07:50:00|2464|2458|2469.8|2463.8|2469.8|2463.8|2463.8|2457.8|65
1620892500000|2021-05-13 07:55:00|2469.5|2463.5|2471.5|2465.5|2473.8|2467.8|2469.3|2463.3|69
1620892800000|2021-05-13 08:00:00|2471.8|2465.8|2477.5|2471.5|2477.8|2471.8|2471.8|2465.8|62
1620893100000|2021-05-13 08:05:00|2477.3|2471.3|2470.5|2464.5|2479.3|2473.3|2470|2464|52
1620893400000|2021-05-13 08:10:00|2470.8|2464.8|2465.8|2459.8|2472.8|2466.8|2465.8|2459.8|36
1620893700000|2021-05-13 08:15:00|2465.3|2459.3|2458.5|2452.5|2465.3|2459.3|2458|2452|52
1620894000000|2021-05-13 08:20:00|2458.8|2452.8|2459.3|2453.3|2459.3|2453.3|2456.8|2450.8|26
1620894300000|2021-05-13 08:25:00|2459|2453|2458.5|2452.5|2459.8|2453.8|2457.5|2451.5|20
1620894600000|2021-05-13 08:30:00|2458.8|2452.8|2457|2451|2458.8|2452.8|2455.3|2449.3|29
1620894900000|2021-05-13 08:35:00|2456.8|2450.8|2459.5|2453.5|2459.8|2453.8|2455.8|2449.8|40
1620895200000|2021-05-13 08:40:00|2459.8|2453.8|2461.5|2455.5|2461.8|2455.8|2459.3|2453.3|29
1620895500000|2021-05-13 08:45:00|2461.3|2455.3|2455|2449|2461.3|2455.3|2455|2449|73
1620895800000|2021-05-13 08:50:00|2455.3|2449.3|2438.3|2432.3|2455.8|2449.8|2432.5|2426.5|140
1620896100000|2021-05-13 08:55:00|2438.8|2432.8|2427.3|2421.3|2439.5|2433.5|2427.3|2421.3|138
1620896400000|2021-05-13 09:00:00|2427.5|2421.5|2434.8|2428.8|2438|2432|2426|2420|117
1620896700000|2021-05-13 09:05:00|2434.5|2428.5|2436.8|2430.8|2439|2433|2434|2428|108
1620897000000|2021-05-13 09:10:00|2437|2431|2437.5|2431.5|2440.8|2434.8|2437|2431|45
1620897300000|2021-05-13 09:15:00|2437.3|2431.3|2435.5|2429.5|2438.5|2432.5|2434.8|2428.8|47
1620897600000|2021-05-13 09:20:00|2435.3|2429.3|2433.5|2427.5|2435.8|2429.8|2432.3|2426.3|46
1620897900000|2021-05-13 09:25:00|2433.3|2427.3|2437|2431|2437.8|2431.8|2433|2427|31
1620898200000|2021-05-13 09:30:00|2436.8|2430.8|2446.3|2440.3|2446.3|2440.3|2436.3|2430.3|56
1620898500000|2021-05-13 09:35:00|2446|2440|2447.3|2441.3|2448|2442|2444.3|2438.3|48
1620898800000|2021-05-13 09:40:00|2447.8|2441.8|2450.5|2444.5|2451.5|2445.5|2446.8|2440.8|49
1620899100000|2021-05-13 09:45:00|2450.8|2444.8|2450.3|2444.3|2454.8|2448.8|2450.3|2444.3|47
1620899400000|2021-05-13 09:50:00|2450.5|2444.5|2452|2446|2453.5|2447.5|2450.3|2444.3|29
1620899700000|2021-05-13 09:55:00|2452.3|2446.3|2447.8|2441.8|2452.3|2446.3|2445.8|2439.8|46
1620900000000|2021-05-13 10:00:00|2448.5|2442.5|2449.5|2443.5|2452.5|2446.5|2448.5|2442.5|49
1620900300000|2021-05-13 10:05:00|2449.8|2443.8|2444.5|2438.5|2449.8|2443.8|2443.5|2437.5|39
1620900600000|2021-05-13 10:10:00|2444.8|2438.8|2442|2436|2446.8|2440.8|2441.8|2435.8|64
1620900900000|2021-05-13 10:15:00|2442.3|2436.3|2438|2432|2442.3|2436.3|2437.3|2431.3|28
1620901200000|2021-05-13 10:20:00|2437.8|2431.8|2437|2431|2438.5|2432.5|2436|2430|59
1620901500000|2021-05-13 10:25:00|2437.3|2431.3|2438.8|2432.8|2439.8|2433.8|2437.3|2431.3|63
1620901800000|2021-05-13 10:30:00|2439|2433|2440.3|2434.3|2440.8|2434.8|2438.8|2432.8|65
1620902100000|2021-05-13 10:35:00|2440.8|2434.8|2440.3|2434.3|2441.5|2435.5|2437.3|2431.3|57
1620902400000|2021-05-13 10:40:00|2440|2434|2439.5|2433.5|2440.3|2434.3|2436|2430|85
1620902700000|2021-05-13 10:45:00|2439.8|2433.8|2441|2435|2441|2435|2439|2433|52
1620903000000|2021-05-13 10:50:00|2441.3|2435.3|2440.3|2434.3|2442.8|2436.8|2439.8|2433.8|66
1620903300000|2021-05-13 10:55:00|2440|2434|2439|2433|2440.3|2434.3|2438|2432|70
1620903600000|2021-05-13 11:00:00|2439.3|2433.3|2439.3|2433.3|2440.3|2434.3|2438.3|2432.3|24
1620903900000|2021-05-13 11:05:00|2439|2433|2439|2433|2439.8|2433.8|2438.3|2432.3|22
1620904200000|2021-05-13 11:10:00|2438.8|2432.8|2437|2431|2438.8|2432.8|2436.3|2430.3|35
1620904500000|2021-05-13 11:15:00|2436.8|2430.8|2440|2434|2440.8|2434.8|2436|2430|42
1620904800000|2021-05-13 11:20:00|2440.3|2434.3|2440.3|2434.3|2441|2435|2439.3|2433.3|48
1620905100000|2021-05-13 11:25:00|2440.5|2434.5|2441.3|2435.3|2442.8|2436.8|2440.3|2434.3|55
1620905400000|2021-05-13 11:30:00|2441.5|2435.5|2440.5|2434.5|2442.8|2436.8|2439.8|2433.8|52
1620905700000|2021-05-13 11:35:00|2440.8|2434.8|2442.3|2436.3|2442.3|2436.3|2439.3|2433.3|66
1620906000000|2021-05-13 11:40:00|2442.5|2436.5|2438.8|2432.8|2442.8|2436.8|2437.5|2431.5|61
1620906300000|2021-05-13 11:45:00|2438.5|2432.5|2440.5|2434.5|2441.3|2435.3|2436.5|2430.5|76
1620906600000|2021-05-13 11:50:00|2440.3|2434.3|2442.5|2436.5|2445.3|2439.3|2438.8|2432.8|104
1620906900000|2021-05-13 11:55:00|2442.3|2436.3|2440|2434|2442.5|2436.5|2436.8|2430.8|129
1620907200000|2021-05-13 12:00:00|2439.8|2433.8|2439.5|2433.5|2442.3|2436.3|2439|2433|71
1620907500000|2021-05-13 12:05:00|2439.3|2433.3|2442.3|2436.3|2443.3|2437.3|2439|2433|68
1620907800000|2021-05-13 12:10:00|2442.5|2436.5|2446.5|2440.5|2446.5|2440.5|2441.8|2435.8|62
1620908100000|2021-05-13 12:15:00|2446.3|2440.3|2448.8|2442.8|2448.8|2442.8|2444.5|2438.5|74
1620908400000|2021-05-13 12:20:00|2448|2442|2450.3|2444.3|2451.8|2445.8|2447.5|2441.5|71
1620908700000|2021-05-13 12:25:00|2450.5|2444.5|2450.8|2444.8|2452.5|2446.5|2447.8|2441.8|80
1620909000000|2021-05-13 12:30:00|2450.5|2444.5|2449.5|2443.5|2452|2446|2447.5|2441.5|113
1620909300000|2021-05-13 12:35:00|2449.3|2443.3|2456.5|2450.5|2457.8|2451.8|2449|2443|102
1620909600000|2021-05-13 12:40:00|2456.8|2450.8|2451.3|2445.3|2456.8|2450.8|2451|2445|62
1620909900000|2021-05-13 12:45:00|2451.5|2445.5|2450.3|2444.3|2452.3|2446.3|2449.8|2443.8|59
1620910200000|2021-05-13 12:50:00|2449.8|2443.8|2451.8|2445.8|2451.8|2445.8|2449.3|2443.3|35
1620910500000|2021-05-13 12:55:00|2452|2446|2451.3|2445.3|2452|2446|2450.8|2444.8|25
1620910800000|2021-05-13 13:00:00|2451.5|2445.5|2460.8|2454.8|2463.8|2457.8|2451.5|2445.5|312
1620911100000|2021-05-13 13:05:00|2461|2455|2462|2456|2466.3|2460.3|2460.5|2454.5|206
1620911400000|2021-05-13 13:10:00|2462.3|2456.3|2465.8|2459.8|2466.8|2460.8|2462|2456|230
1620911700000|2021-05-13 13:15:00|2466|2460|2469|2463|2469.5|2463.5|2464|2458|118
1620912000000|2021-05-13 13:20:00|2468.8|2462.8|2466.5|2460.5|2469.8|2463.8|2465.8|2459.8|111
1620912300000|2021-05-13 13:25:00|2466.8|2460.8|2467.5|2461.5|2470|2464|2465.8|2459.8|86
1620912600000|2021-05-13 13:30:00|2467.8|2461.8|2468|2462|2468.5|2462.5|2466.3|2460.3|83
1620912900000|2021-05-13 13:35:00|2468.3|2462.3|2468.5|2462.5|2469.5|2463.5|2463.3|2457.3|101
1620913200000|2021-05-13 13:40:00|2468|2462|2470.3|2464.3|2470.3|2464.3|2466.3|2460.3|64
1620913500000|2021-05-13 13:45:00|2470|2464|2474.3|2468.3|2475|2469|2469.3|2463.3|50
1620913800000|2021-05-13 13:50:00|2474.8|2468.8|2475.3|2469.3|2476.3|2470.3|2472.8|2466.8|61
1620914100000|2021-05-13 13:55:00|2475.5|2469.5|2478|2472|2478.5|2472.5|2475|2469|68
1620914400000|2021-05-13 14:00:00|2478.3|2472.3|2481.8|2475.8|2484.3|2478.3|2477.3|2471.3|78
1620914700000|2021-05-13 14:05:00|2482.5|2476.5|2476.5|2470.5|2482.5|2476.5|2476.5|2470.5|69
1620915000000|2021-05-13 14:10:00|2476.8|2470.8|2472.5|2466.5|2479.3|2473.3|2471.5|2465.5|73
1620915300000|2021-05-13 14:15:00|2472.8|2466.8|2472.3|2466.3|2473|2467|2469.8|2463.8|89
1620915600000|2021-05-13 14:20:00|2472.5|2466.5|2472.8|2466.8|2473|2467|2471.3|2465.3|52
1620915900000|2021-05-13 14:25:00|2472.5|2466.5|2473|2467|2473.3|2467.3|2471.5|2465.5|64
1620916200000|2021-05-13 14:30:00|2472.8|2466.8|2472.5|2466.5|2473|2467|2471.3|2465.3|60
1620916500000|2021-05-13 14:35:00|2472.8|2466.8|2470.5|2464.5|2472.8|2466.8|2469.8|2463.8|39
1620916800000|2021-05-13 14:40:00|2470.8|2464.8|2470.3|2464.3|2471.3|2465.3|2469.8|2463.8|50
1620917100000|2021-05-13 14:45:00|2470.5|2464.5|2463.5|2457.5|2472|2466|2463.5|2457.5|58
1620917400000|2021-05-13 14:50:00|2463.3|2457.3|2463.8|2457.8|2464.8|2458.8|2457.8|2451.8|119
1620917700000|2021-05-13 14:55:00|2464|2458|2464.3|2458.3|2466|2460|2464|2458|74
1620918000000|2021-05-13 15:00:00|2465|2459|2466.5|2460.5|2468.8|2462.8|2464.3|2458.3|118
1620918300000|2021-05-13 15:05:00|2466.3|2460.3|2462.8|2456.8|2466.8|2460.8|2461.8|2455.8|55
1620918600000|2021-05-13 15:10:00|2462.3|2456.3|2465.3|2459.3|2466|2460|2461.5|2455.5|74
1620918900000|2021-05-13 15:15:00|2465|2459|2463.3|2457.3|2465|2459|2461.8|2455.8|38
1620919200000|2021-05-13 15:20:00|2463|2457|2466.8|2460.8|2466.8|2460.8|2460.3|2454.3|85
1620919500000|2021-05-13 15:25:00|2467|2461|2461.5|2455.5|2467.8|2461.8|2460.5|2454.5|57
1620919800000|2021-05-13 15:30:00|2461|2455|2454|2448|2461.3|2455.3|2452.1|2446.1|144
1620920100000|2021-05-13 15:35:00|2454.5|2448.5|2459.3|2453.3|2460|2454|2454.5|2448.5|52
1620920400000|2021-05-13 15:40:00|2459.5|2453.5|2457.3|2451.3|2461.5|2455.5|2457.3|2451.3|67
1620920700000|2021-05-13 15:45:00|2457.5|2451.5|2456.8|2450.8|2458|2452|2454.8|2448.8|70
1620921000000|2021-05-13 15:50:00|2456.5|2450.5|2461.3|2455.3|2461.8|2455.8|2456.5|2450.5|27
1620921300000|2021-05-13 15:55:00|2461.5|2455.5|2458.3|2452.3|2461.5|2455.5|2458.3|2452.3|28
1620921600000|2021-05-13 16:00:00|2458.5|2452.5|2454.8|2448.8|2459|2453|2452.6|2446.6|27
1620921900000|2021-05-13 16:05:00|2454|2448|2456|2450|2456.3|2450.3|2454|2448|21
1620922200000|2021-05-13 16:10:00|2456.3|2450.3|2456.5|2450.5|2457.3|2451.3|2456|2450|16
1620922500000|2021-05-13 16:15:00|2456.3|2450.3|2452.5|2446.5|2456.3|2450.3|2452.3|2446.3|24
1620922800000|2021-05-13 16:20:00|2452.8|2446.8|2448|2442|2453|2447|2447.8|2441.8|46
1620923100000|2021-05-13 16:25:00|2447.5|2441.5|2444.5|2438.5|2449|2443|2444.3|2438.3|64
1620923400000|2021-05-13 16:30:00|2444.8|2438.8|2447.3|2441.3|2449.5|2443.5|2444.5|2438.5|68
1620923700000|2021-05-13 16:35:00|2447.5|2441.5|2449.3|2443.3|2449.5|2443.5|2446|2440|38
1620924000000|2021-05-13 16:40:00|2449.5|2443.5|2453.5|2447.5|2453.8|2447.8|2449.5|2443.5|65
1620924300000|2021-05-13 16:45:00|2453.8|2447.8|2456|2450|2457.3|2451.3|2453.5|2447.5|22
1620924600000|2021-05-13 16:50:00|2456.3|2450.3|2459.8|2453.8|2460|2454|2456|2450|62
1620924900000|2021-05-13 16:55:00|2459.3|2453.3|2457.6|2451.6|2459.4|2453.4|2456.4|2450.4|37
1620950400000|2021-05-14 00:00:00|2455|2449|2455.8|2449.8|2455.8|2449.8|2454.8|2448.8|7
1620950700000|2021-05-14 00:05:00|2456|2450|2459|2453|2459.5|2453.5|2456|2450|18
1620951000000|2021-05-14 00:10:00|2458.9|2452.9|2458.4|2452.4|2458.9|2452.9|2458.1|2452.1|6
1620951300000|2021-05-14 00:15:00|2459|2453|2459.5|2453.5|2459.8|2453.8|2458.9|2452.9|7
1620951600000|2021-05-14 00:20:00|2459.4|2453.4|2459.8|2453.8|2460|2454|2459.4|2453.4|4
1620951900000|2021-05-14 00:25:00|2460|2454|2459.5|2453.5|2460.8|2454.8|2459.4|2453.4|12
1620952200000|2021-05-14 00:30:00|2459.4|2453.4|2459.9|2453.9|2459.9|2453.9|2459.1|2453.1|4
1620952500000|2021-05-14 00:35:00|2460|2454|2460.4|2454.4|2460.6|2454.6|2460|2454|5
1620952800000|2021-05-14 00:40:00|2460.3|2454.3|2460.5|2454.5|2460.6|2454.6|2460.1|2454.1|6
1620953100000|2021-05-14 00:45:00|2460.3|2454.3|2458.5|2452.5|2460.3|2454.3|2458.4|2452.4|14
1620953400000|2021-05-14 00:50:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2457.9|2451.9|4
1620953700000|2021-05-14 00:55:00|2458.3|2452.3|2456.5|2450.5|2458.5|2452.5|2456.4|2450.4|13
1620954000000|2021-05-14 01:00:00|2457|2451|2464.3|2458.3|2464.3|2458.3|2457|2451|120
1620954300000|2021-05-14 01:05:00|2464.1|2458.1|2469.9|2463.9|2470.5|2464.5|2463.5|2457.5|118
1620954600000|2021-05-14 01:10:00|2470|2464|2468.4|2462.4|2471.8|2465.8|2467.6|2461.6|72
1620954900000|2021-05-14 01:15:00|2468.1|2462.1|2469|2463|2470|2464|2464.1|2458.1|75
1620955200000|2021-05-14 01:20:00|2469.1|2463.1|2473.8|2467.8|2474|2468|2469.1|2463.1|39
1620955500000|2021-05-14 01:25:00|2473.5|2467.5|2472.1|2466.1|2476|2470|2472.1|2466.1|86
1620955800000|2021-05-14 01:30:00|2472|2466|2466.3|2460.3|2472|2466|2465.8|2459.8|67
1620956100000|2021-05-14 01:35:00|2466.5|2460.5|2466.9|2460.9|2471.6|2465.6|2466.5|2460.5|117
1620956400000|2021-05-14 01:40:00|2467.1|2461.1|2462.9|2456.9|2470|2464|2462.9|2456.9|169
1620956700000|2021-05-14 01:45:00|2463|2457|2468.3|2462.3|2469.1|2463.1|2463|2457|151
1620957000000|2021-05-14 01:50:00|2468|2462|2471|2465|2471.8|2465.8|2467.3|2461.3|105
1620957300000|2021-05-14 01:55:00|2470.8|2464.8|2472.3|2466.3|2472.3|2466.3|2470.5|2464.5|83
1620957600000|2021-05-14 02:00:00|2472.5|2466.5|2470.8|2464.8|2474.3|2468.3|2470.8|2464.8|80
1620957900000|2021-05-14 02:05:00|2471|2465|2467.5|2461.5|2471|2465|2466.4|2460.4|55
1620958200000|2021-05-14 02:10:00|2467.8|2461.8|2472.5|2466.5|2472.5|2466.5|2467.6|2461.6|75
1620958500000|2021-05-14 02:15:00|2472.3|2466.3|2470.8|2464.8|2472.3|2466.3|2470|2464|19
1620958800000|2021-05-14 02:20:00|2471|2465|2471|2465|2471|2465|2471|2465|1
1620959100000|2021-05-14 02:25:00|2470.8|2464.8|2470|2464|2470.8|2464.8|2469.8|2463.8|6
1620959400000|2021-05-14 02:30:00|2470.3|2464.3|2470.8|2464.8|2471|2465|2468.3|2462.3|35
1620959700000|2021-05-14 02:35:00|2471|2465|2470|2464|2472.5|2466.5|2469.4|2463.4|101
1620960000000|2021-05-14 02:40:00|2469.8|2463.8|2467.4|2461.4|2471.3|2465.3|2467.4|2461.4|64
1620960300000|2021-05-14 02:45:00|2467.1|2461.1|2470.9|2464.9|2471.9|2465.9|2467.1|2461.1|54
1620960600000|2021-05-14 02:50:00|2471|2465|2472|2466|2472.8|2466.8|2470.6|2464.6|36
1620960900000|2021-05-14 02:55:00|2472.3|2466.3|2471.8|2465.8|2472.3|2466.3|2470.1|2464.1|54
1620961200000|2021-05-14 03:00:00|2472.1|2466.1|2470.6|2464.6|2472.8|2466.8|2469.8|2463.8|45
1620961500000|2021-05-14 03:05:00|2471.1|2465.1|2470|2464|2472|2466|2469.3|2463.3|50
1620961800000|2021-05-14 03:10:00|2469.8|2463.8|2468.5|2462.5|2470|2464|2465.8|2459.8|105
1620962100000|2021-05-14 03:15:00|2468.8|2462.8|2465.3|2459.3|2469|2463|2465.1|2459.1|66
1620962400000|2021-05-14 03:20:00|2465|2459|2462.1|2456.1|2466|2460|2462.1|2456.1|103
1620962700000|2021-05-14 03:25:00|2462.4|2456.4|2458.8|2452.8|2462.5|2456.5|2458.3|2452.3|166
1620963000000|2021-05-14 03:30:00|2458.9|2452.9|2458.4|2452.4|2459.5|2453.5|2458.4|2452.4|25
1620963300000|2021-05-14 03:35:00|2458.6|2452.6|2458.9|2452.9|2459.1|2453.1|2458.6|2452.6|7
1620963600000|2021-05-14 03:40:00|2459.3|2453.3|2458.6|2452.6|2459.3|2453.3|2458.4|2452.4|16
1620963900000|2021-05-14 03:45:00|2458.8|2452.8|2457.6|2451.6|2458.9|2452.9|2457.6|2451.6|9
1620964200000|2021-05-14 03:50:00|2457.5|2451.5|2455.4|2449.4|2457.5|2451.5|2454.3|2448.3|22
1620964500000|2021-05-14 03:55:00|2455.3|2449.3|2452.3|2446.3|2455.3|2449.3|2452.3|2446.3|20
1620964800000|2021-05-14 04:00:00|2452.1|2446.1|2450.6|2444.6|2452.1|2446.1|2450.6|2444.6|15
1620965100000|2021-05-14 04:05:00|2450.8|2444.8|2454|2448|2454.3|2448.3|2450.8|2444.8|18
1620965400000|2021-05-14 04:10:00|2454.1|2448.1|2454.4|2448.4|2454.4|2448.4|2453.8|2447.8|5
1620965700000|2021-05-14 04:15:00|2454.5|2448.5|2455.5|2449.5|2455.8|2449.8|2454.4|2448.4|11
1620966000000|2021-05-14 04:20:00|2456|2450|2456.3|2450.3|2456.6|2450.6|2456|2450|4
1620966300000|2021-05-14 04:25:00|2456|2450|2454.8|2448.8|2456|2450|2454.8|2448.8|7
1620966600000|2021-05-14 04:30:00|2454.5|2448.5|2455.3|2449.3|2455.3|2449.3|2454.3|2448.3|5
1620966900000|2021-05-14 04:35:00|2455.5|2449.5|2455.5|2449.5|2456|2450|2455.5|2449.5|6
1620967200000|2021-05-14 04:40:00|2455.3|2449.3|2453.8|2447.8|2455.3|2449.3|2453.8|2447.8|3
1620967500000|2021-05-14 04:45:00|2454|2448|2455.8|2449.8|2455.8|2449.8|2453.8|2447.8|6
1620967800000|2021-05-14 04:50:00|2456|2450|2455.6|2449.6|2456|2450|2455.6|2449.6|7
1620968100000|2021-05-14 04:55:00|2455.4|2449.4|2456.8|2450.8|2457.5|2451.5|2455.4|2449.4|21
1620968400000|2021-05-14 05:00:00|2457|2451|2460|2454|2460|2454|2455.8|2449.8|47
1620968700000|2021-05-14 05:05:00|2460.3|2454.3|2458.9|2452.9|2461.5|2455.5|2457.6|2451.6|45
1620969000000|2021-05-14 05:10:00|2459|2453|2456.3|2450.3|2459.9|2453.9|2456.1|2450.1|18
1620969300000|2021-05-14 05:15:00|2456.4|2450.4|2457.3|2451.3|2457.8|2451.8|2456.4|2450.4|8
1620969600000|2021-05-14 05:20:00|2457|2451|2451.4|2445.4|2457|2451|2451.4|2445.4|17
1620969900000|2021-05-14 05:25:00|2451.5|2445.5|2448.6|2442.6|2452|2446|2447.4|2441.4|62
1620970200000|2021-05-14 05:30:00|2448.5|2442.5|2431.1|2425.1|2448.6|2442.6|2427.8|2421.8|388
1620970500000|2021-05-14 05:35:00|2431|2425|2426.8|2420.8|2431|2425|2412|2406|350
1620970800000|2021-05-14 05:40:00|2427.3|2421.3|2422.4|2416.4|2427.8|2421.8|2414.5|2408.5|260
1620971100000|2021-05-14 05:45:00|2422.6|2416.6|2428.5|2422.5|2432.5|2426.5|2422.1|2416.1|182
1620971400000|2021-05-14 05:50:00|2428.6|2422.6|2428.3|2422.3|2432.8|2426.8|2427.8|2421.8|128
1620971700000|2021-05-14 05:55:00|2428|2422|2422.8|2416.8|2429.8|2423.8|2422.8|2416.8|134
1620972000000|2021-05-14 06:00:00|2423|2417|2416.4|2410.4|2423.5|2417.5|2416|2410|176
1620972300000|2021-05-14 06:05:00|2415.9|2409.9|2417.5|2411.5|2418.6|2412.6|2412.3|2406.3|174
1620972600000|2021-05-14 06:10:00|2417.4|2411.4|2429.5|2423.5|2429.5|2423.5|2417.3|2411.3|206
1620972900000|2021-05-14 06:15:00|2429.8|2423.8|2434.3|2428.3|2434.5|2428.5|2427.4|2421.4|190
1620973200000|2021-05-14 06:20:00|2434|2428|2436.3|2430.3|2436.6|2430.6|2433.1|2427.1|149
1620973500000|2021-05-14 06:25:00|2436.5|2430.5|2437|2431|2438.5|2432.5|2432.3|2426.3|177
1620973800000|2021-05-14 06:30:00|2436.8|2430.8|2435|2429|2436.8|2430.8|2430.4|2424.4|152
1620974100000|2021-05-14 06:35:00|2434.8|2428.8|2441.3|2435.3|2441.5|2435.5|2434.1|2428.1|152
1620974400000|2021-05-14 06:40:00|2441|2435|2441.9|2435.9|2444|2438|2439.1|2433.1|133
1620974700000|2021-05-14 06:45:00|2441.8|2435.8|2445|2439|2445.5|2439.5|2441.8|2435.8|160
1620975000000|2021-05-14 06:50:00|2444.8|2438.8|2443.8|2437.8|2447.5|2441.5|2443.1|2437.1|184
1620975300000|2021-05-14 06:55:00|2443.9|2437.9|2444.5|2438.5|2445.3|2439.3|2443|2437|68
1620975600000|2021-05-14 07:00:00|2444|2438|2441.5|2435.5|2444.8|2438.8|2439.3|2433.3|84
1620975900000|2021-05-14 07:05:00|2441|2435|2442.8|2436.8|2443.5|2437.5|2440.5|2434.5|48
1620976200000|2021-05-14 07:10:00|2442.5|2436.5|2439.8|2433.8|2443.8|2437.8|2439.5|2433.5|55
1620976500000|2021-05-14 07:15:00|2440|2434|2435.8|2429.8|2440|2434|2435.3|2429.3|74
1620976800000|2021-05-14 07:20:00|2436|2430|2440.3|2434.3|2440.3|2434.3|2435.8|2429.8|25
1620977100000|2021-05-14 07:25:00|2440|2434|2438.8|2432.8|2440.3|2434.3|2438.3|2432.3|53
1620977400000|2021-05-14 07:30:00|2439|2433|2440|2434|2440.5|2434.5|2438.8|2432.8|32
1620977700000|2021-05-14 07:35:00|2439.8|2433.8|2441|2435|2442.3|2436.3|2439.8|2433.8|21
1620978000000|2021-05-14 07:40:00|2440.8|2434.8|2439|2433|2441.5|2435.5|2438.8|2432.8|42
1620978300000|2021-05-14 07:45:00|2439.3|2433.3|2441.5|2435.5|2441.5|2435.5|2439.3|2433.3|25
1620978600000|2021-05-14 07:50:00|2441.3|2435.3|2440|2434|2441.5|2435.5|2439.8|2433.8|23
1620978900000|2021-05-14 07:55:00|2439.8|2433.8|2438|2432|2440|2434|2438|2432|20
1620979200000|2021-05-14 08:00:00|2438.8|2432.8|2434.3|2428.3|2439.3|2433.3|2433.5|2427.5|67
1620979500000|2021-05-14 08:05:00|2434.5|2428.5|2438|2432|2438|2432|2434.5|2428.5|37
1620979800000|2021-05-14 08:10:00|2437.8|2431.8|2437.5|2431.5|2439.8|2433.8|2436.5|2430.5|38
1620980100000|2021-05-14 08:15:00|2437.3|2431.3|2437|2431|2437.5|2431.5|2435|2429|26
1620980400000|2021-05-14 08:20:00|2436.8|2430.8|2437.8|2431.8|2438|2432|2435.5|2429.5|23
1620980700000|2021-05-14 08:25:00|2437.5|2431.5|2437.5|2431.5|2437.8|2431.8|2436.3|2430.3|15
1620981000000|2021-05-14 08:30:00|2437.3|2431.3|2433.5|2427.5|2437.8|2431.8|2433.5|2427.5|23
1620981300000|2021-05-14 08:35:00|2433.3|2427.3|2432.3|2426.3|2434.3|2428.3|2429.5|2423.5|64
1620981600000|2021-05-14 08:40:00|2432|2426|2431|2425|2432.8|2426.8|2431|2425|25
1620981900000|2021-05-14 08:45:00|2431.3|2425.3|2432.5|2426.5|2433|2427|2431.3|2425.3|15
1620982200000|2021-05-14 08:50:00|2432.8|2426.8|2439.3|2433.3|2439.5|2433.5|2432.8|2426.8|30
1620982500000|2021-05-14 08:55:00|2439|2433|2437.3|2431.3|2439|2433|2437.3|2431.3|14
1620982800000|2021-05-14 09:00:00|2437.5|2431.5|2438.8|2432.8|2439|2433|2436|2430|17
1620983100000|2021-05-14 09:05:00|2438.3|2432.3|2438.8|2432.8|2438.8|2432.8|2438.3|2432.3|3
1620983400000|2021-05-14 09:10:00|2439|2433|2435.3|2429.3|2439|2433|2435.3|2429.3|18
1620983700000|2021-05-14 09:15:00|2436.3|2430.3|2441|2435|2441|2435|2436.3|2430.3|30
1620984000000|2021-05-14 09:20:00|2441.3|2435.3|2439.3|2433.3|2442|2436|2439.3|2433.3|21
1620984300000|2021-05-14 09:25:00|2439.5|2433.5|2439.5|2433.5|2440.3|2434.3|2438|2432|27
1620984600000|2021-05-14 09:30:00|2439|2433|2454|2448|2454|2448|2439|2433|70
1620984900000|2021-05-14 09:35:00|2454.3|2448.3|2459.5|2453.5|2459.8|2453.8|2452.5|2446.5|64
1620985200000|2021-05-14 09:40:00|2459.3|2453.3|2459.3|2453.3|2462|2456|2458.5|2452.5|36
1620985500000|2021-05-14 09:45:00|2459.5|2453.5|2460.8|2454.8|2461|2455|2459|2453|27
1620985800000|2021-05-14 09:50:00|2461|2455|2460.8|2454.8|2461|2455|2459.5|2453.5|23
1620986100000|2021-05-14 09:55:00|2460.5|2454.5|2460.3|2454.3|2460.8|2454.8|2459.5|2453.5|32
1620986400000|2021-05-14 10:00:00|2460.5|2454.5|2464|2458|2464.5|2458.5|2459.5|2453.5|31
1620986700000|2021-05-14 10:05:00|2463.8|2457.8|2466.5|2460.5|2467|2461|2462.8|2456.8|41
1620987000000|2021-05-14 10:10:00|2467.3|2461.3|2463.8|2457.8|2467.3|2461.3|2463.5|2457.5|24
1620987300000|2021-05-14 10:15:00|2464|2458|2462|2456|2464.3|2458.3|2461|2455|39
1620987600000|2021-05-14 10:20:00|2461.8|2455.8|2459.3|2453.3|2461.8|2455.8|2459|2453|49
1620987900000|2021-05-14 10:25:00|2458.8|2452.8|2462.3|2456.3|2462.8|2456.8|2458.8|2452.8|14
1620988200000|2021-05-14 10:30:00|2462|2456|2458.5|2452.5|2462|2456|2458.5|2452.5|26
1620988500000|2021-05-14 10:35:00|2458.3|2452.3|2457.5|2451.5|2458.5|2452.5|2456|2450|31
1620988800000|2021-05-14 10:40:00|2457.8|2451.8|2456.5|2450.5|2458|2452|2456.5|2450.5|13
1620989100000|2021-05-14 10:45:00|2456.8|2450.8|2460.8|2454.8|2460.8|2454.8|2456.8|2450.8|11
1620989400000|2021-05-14 10:50:00|2460.5|2454.5|2465.5|2459.5|2465.5|2459.5|2460.3|2454.3|27
1620989700000|2021-05-14 10:55:00|2465.8|2459.8|2467.3|2461.3|2468.3|2462.3|2465.5|2459.5|48
1620990000000|2021-05-14 11:00:00|2467|2461|2469|2463|2470.5|2464.5|2467|2461|23
1620990300000|2021-05-14 11:05:00|2468.8|2462.8|2465.3|2459.3|2468.8|2462.8|2465|2459|28
1620990600000|2021-05-14 11:10:00|2465.5|2459.5|2468.3|2462.3|2468.5|2462.5|2465|2459|24
1620990900000|2021-05-14 11:15:00|2468.5|2462.5|2467.8|2461.8|2470.8|2464.8|2467.5|2461.5|26
1620991200000|2021-05-14 11:20:00|2468|2462|2467.3|2461.3|2468|2462|2465.8|2459.8|18
1620991500000|2021-05-14 11:25:00|2467.5|2461.5|2467.3|2461.3|2468|2462|2467|2461|16
1620991800000|2021-05-14 11:30:00|2467|2461|2466|2460|2467.5|2461.5|2465.3|2459.3|31
1620992100000|2021-05-14 11:35:00|2465.8|2459.8|2466.5|2460.5|2467.3|2461.3|2464.3|2458.3|37
1620992400000|2021-05-14 11:40:00|2466.8|2460.8|2466.3|2460.3|2468|2462|2465.8|2459.8|29
1620992700000|2021-05-14 11:45:00|2466.5|2460.5|2466.5|2460.5|2469.5|2463.5|2466.3|2460.3|50
1620993000000|2021-05-14 11:50:00|2466.8|2460.8|2466.5|2460.5|2467.5|2461.5|2465.8|2459.8|23
1620993300000|2021-05-14 11:55:00|2466.3|2460.3|2463.8|2457.8|2467.5|2461.5|2463|2457|67
1620993600000|2021-05-14 12:00:00|2464|2458|2463.5|2457.5|2464.5|2458.5|2460.8|2454.8|54
1620993900000|2021-05-14 12:05:00|2463.3|2457.3|2462.3|2456.3|2463.5|2457.5|2461.5|2455.5|25
1620994200000|2021-05-14 12:10:00|2461.8|2455.8|2464|2458|2465.3|2459.3|2461.5|2455.5|40
1620994500000|2021-05-14 12:15:00|2464.8|2458.8|2462.8|2456.8|2465|2459|2462.3|2456.3|29
1620994800000|2021-05-14 12:20:00|2462.5|2456.5|2461.5|2455.5|2463.3|2457.3|2461.3|2455.3|24
1620995100000|2021-05-14 12:25:00|2461.3|2455.3|2464.3|2458.3|2464.5|2458.5|2461.3|2455.3|34
1620995400000|2021-05-14 12:30:00|2465.3|2459.3|2461.3|2455.3|2466.5|2460.5|2461.3|2455.3|53
1620995700000|2021-05-14 12:35:00|2461.5|2455.5|2461|2455|2463|2457|2459.5|2453.5|44
1620996000000|2021-05-14 12:40:00|2461.3|2455.3|2459.8|2453.8|2461.3|2455.3|2459.8|2453.8|13
1620996300000|2021-05-14 12:45:00|2459.3|2453.3|2460|2454|2460|2454|2459|2453|16
1620996600000|2021-05-14 12:50:00|2460.3|2454.3|2461.8|2455.8|2461.8|2455.8|2460|2454|20
1620996900000|2021-05-14 12:55:00|2462|2456|2459.3|2453.3|2462.5|2456.5|2459.3|2453.3|43
1620997200000|2021-05-14 13:00:00|2459|2453|2466.3|2460.3|2468.8|2462.8|2459|2453|215
1620997500000|2021-05-14 13:05:00|2466|2460|2465.3|2459.3|2466.3|2460.3|2463|2457|127
1620997800000|2021-05-14 13:10:00|2465.5|2459.5|2467.8|2461.8|2468|2462|2465.3|2459.3|114
1620998100000|2021-05-14 13:15:00|2467.5|2461.5|2468.5|2462.5|2468.5|2462.5|2465.8|2459.8|68
1620998400000|2021-05-14 13:20:00|2468.8|2462.8|2469|2463|2470.8|2464.8|2467.5|2461.5|133
1620998700000|2021-05-14 13:25:00|2468.8|2462.8|2473.8|2467.8|2473.8|2467.8|2466.5|2460.5|129
1620999000000|2021-05-14 13:30:00|2473.5|2467.5|2470.5|2464.5|2473.8|2467.8|2470.3|2464.3|155
1620999300000|2021-05-14 13:35:00|2470.8|2464.8|2467|2461|2471|2465|2466.5|2460.5|118
1620999600000|2021-05-14 13:40:00|2467.3|2461.3|2471.8|2465.8|2472|2466|2466.3|2460.3|104
1620999900000|2021-05-14 13:45:00|2472|2466|2474.3|2468.3|2474.3|2468.3|2471.5|2465.5|71
1621000200000|2021-05-14 13:50:00|2474.5|2468.5|2475.5|2469.5|2476|2470|2473.3|2467.3|88
1621000500000|2021-05-14 13:55:00|2475.8|2469.8|2476.3|2470.3|2477.3|2471.3|2475.3|2469.3|63
1621000800000|2021-05-14 14:00:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2474.5|2468.5|72
1621001100000|2021-05-14 14:05:00|2476|2470|2477.3|2471.3|2479|2473|2475.8|2469.8|82
1621001400000|2021-05-14 14:10:00|2477|2471|2476.5|2470.5|2478|2472|2475|2469|86
1621001700000|2021-05-14 14:15:00|2476.8|2470.8|2477.5|2471.5|2478.5|2472.5|2476.5|2470.5|66
1621002000000|2021-05-14 14:20:00|2477.3|2471.3|2475.3|2469.3|2478|2472|2474.5|2468.5|47
1621002300000|2021-05-14 14:25:00|2475.5|2469.5|2475.3|2469.3|2476.8|2470.8|2474.8|2468.8|51
1621002600000|2021-05-14 14:30:00|2475.5|2469.5|2477.8|2471.8|2477.8|2471.8|2475.5|2469.5|52
1621002900000|2021-05-14 14:35:00|2477.5|2471.5|2474.8|2468.8|2477.5|2471.5|2474.5|2468.5|81
1621003200000|2021-05-14 14:40:00|2475|2469|2470.8|2464.8|2475|2469|2469.5|2463.5|90
1621003500000|2021-05-14 14:45:00|2471|2465|2470.5|2464.5|2472.3|2466.3|2469.5|2463.5|72
1621003800000|2021-05-14 14:50:00|2470.3|2464.3|2468.5|2462.5|2470.8|2464.8|2466.3|2460.3|91
1621004100000|2021-05-14 14:55:00|2468.8|2462.8|2469|2463|2471.3|2465.3|2468|2462|76
1621004400000|2021-05-14 15:00:00|2468.8|2462.8|2463.8|2457.8|2468.8|2462.8|2462.3|2456.3|131
1621004700000|2021-05-14 15:05:00|2464|2458|2467.5|2461.5|2469.3|2463.3|2464|2458|120
1621005000000|2021-05-14 15:10:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2463.8|2457.8|109
1621005300000|2021-05-14 15:15:00|2466.8|2460.8|2466.3|2460.3|2468.8|2462.8|2465.8|2459.8|45
1621005600000|2021-05-14 15:20:00|2465.8|2459.8|2462.3|2456.3|2465.8|2459.8|2461.5|2455.5|47
1621005900000|2021-05-14 15:25:00|2462.5|2456.5|2468.5|2462.5|2475|2469|2462.5|2456.5|121
1621006200000|2021-05-14 15:30:00|2468.8|2462.8|2464.5|2458.5|2469|2463|2463|2457|96
1621006500000|2021-05-14 15:35:00|2464|2458|2457|2451|2464.5|2458.5|2456.5|2450.5|65
1621006800000|2021-05-14 15:40:00|2457.3|2451.3|2456.3|2450.3|2460|2454|2455.5|2449.5|47
1621007100000|2021-05-14 15:45:00|2456|2450|2449.3|2443.3|2456|2450|2446.5|2440.5|80
1621007400000|2021-05-14 15:50:00|2449.5|2443.5|2447.5|2441.5|2450.5|2444.5|2446.5|2440.5|53
1621007700000|2021-05-14 15:55:00|2447.8|2441.8|2450.3|2444.3|2450.8|2444.8|2446.8|2440.8|53
1621008000000|2021-05-14 16:00:00|2449.5|2443.5|2450|2444|2451|2445|2448.8|2442.8|42
1621008300000|2021-05-14 16:05:00|2450.3|2444.3|2449.8|2443.8|2451.3|2445.3|2449|2443|21
1621008600000|2021-05-14 16:10:00|2450|2444|2451.5|2445.5|2451.8|2445.8|2450|2444|20
1621008900000|2021-05-14 16:15:00|2452|2446|2454.3|2448.3|2454.5|2448.5|2452|2446|42
1621009200000|2021-05-14 16:20:00|2454|2448|2452.3|2446.3|2454|2448|2452.3|2446.3|11
1621009500000|2021-05-14 16:25:00|2452.5|2446.5|2450|2444|2452.5|2446.5|2449.8|2443.8|12
1621009800000|2021-05-14 16:30:00|2450.3|2444.3|2451.8|2445.8|2452.3|2446.3|2450.3|2444.3|17
1621010100000|2021-05-14 16:35:00|2452|2446|2453.3|2447.3|2453.5|2447.5|2451.8|2445.8|21
1621010400000|2021-05-14 16:40:00|2452.5|2446.5|2451.3|2445.3|2453.3|2447.3|2451|2445|19
1621010700000|2021-05-14 16:45:00|2451|2445|2452.5|2446.5|2453|2447|2450.8|2444.8|17
1621011000000|2021-05-14 16:50:00|2452.8|2446.8|2451.8|2445.8|2453.3|2447.3|2448.5|2442.5|61
1621011300000|2021-05-14 16:55:00|2451.9|2445.9|2452.4|2446.4|2452.9|2446.9|2451.1|2445.1|14
1621209600000|2021-05-17 00:00:00|2450.5|2441.5|2455|2449|2458.8|2452.8|2450.5|2441.5|18
1621209900000|2021-05-17 00:05:00|2454.8|2448.8|2451.8|2445.8|2454.8|2448.8|2451.8|2445.8|21
1621210200000|2021-05-17 00:10:00|2451.4|2445.4|2448.8|2442.8|2451.4|2445.4|2447.8|2441.8|23
1621210500000|2021-05-17 00:15:00|2448.9|2442.9|2448.5|2442.5|2449.3|2443.3|2448.3|2442.3|13
1621210800000|2021-05-17 00:20:00|2448.8|2442.8|2450.8|2444.8|2451.1|2445.1|2448.8|2442.8|11
1621211100000|2021-05-17 00:25:00|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|2450.6|2444.6|1
1621211400000|2021-05-17 00:30:00|2450.5|2444.5|2450.4|2444.4|2450.5|2444.5|2450|2444|3
1621211700000|2021-05-17 00:35:00|2450.5|2444.5|2450|2444|2450.5|2444.5|2449.8|2443.8|7
1621212000000|2021-05-17 00:40:00|2449.9|2443.9|2450|2444|2450|2444|2449.9|2443.9|2
1621212300000|2021-05-17 00:45:00|2450.8|2444.8|2452.8|2446.8|2453.5|2447.5|2450.8|2444.8|15
1621212600000|2021-05-17 00:50:00|2452.3|2446.3|2452.3|2446.3|2452.8|2446.8|2452.3|2446.3|4
1621212900000|2021-05-17 00:55:00|2452.5|2446.5|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|5
1621213200000|2021-05-17 01:00:00|2454.5|2448.5|2466.8|2460.8|2470|2464|2453.3|2447.3|217
1621213500000|2021-05-17 01:05:00|2466.5|2460.5|2471.5|2465.5|2471.8|2465.8|2464.3|2458.3|137
1621213800000|2021-05-17 01:10:00|2471.6|2465.6|2475.5|2469.5|2475.6|2469.6|2469.3|2463.3|132
1621214100000|2021-05-17 01:15:00|2475.3|2469.3|2475.3|2469.3|2475.6|2469.6|2468.3|2462.3|208
1621214400000|2021-05-17 01:20:00|2474.4|2468.4|2473.9|2467.9|2475.8|2469.8|2473.3|2467.3|73
1621214700000|2021-05-17 01:25:00|2473.8|2467.8|2475|2469|2475|2469|2473.3|2467.3|34
1621215000000|2021-05-17 01:30:00|2475.1|2469.1|2472.9|2466.9|2475.8|2469.8|2471.8|2465.8|60
1621215300000|2021-05-17 01:35:00|2473|2467|2475.4|2469.4|2475.8|2469.8|2472.9|2466.9|66
1621215600000|2021-05-17 01:40:00|2475.5|2469.5|2473.5|2467.5|2475.6|2469.6|2472.8|2466.8|65
1621215900000|2021-05-17 01:45:00|2473.4|2467.4|2470.5|2464.5|2473.4|2467.4|2470.4|2464.4|54
1621216200000|2021-05-17 01:50:00|2470.6|2464.6|2471.8|2465.8|2473.3|2467.3|2470.6|2464.6|75
1621216500000|2021-05-17 01:55:00|2472.3|2466.3|2474|2468|2474.4|2468.4|2471|2465|69
1621216800000|2021-05-17 02:00:00|2474.3|2468.3|2475.3|2469.3|2475.8|2469.8|2472.6|2466.6|94
1621217100000|2021-05-17 02:05:00|2475|2469|2474.8|2468.8|2476.1|2470.1|2473.3|2467.3|89
1621217400000|2021-05-17 02:10:00|2475|2469|2479.5|2473.5|2480.9|2474.9|2475|2469|75
1621217700000|2021-05-17 02:15:00|2479.3|2473.3|2480.6|2474.6|2480.6|2474.6|2478.3|2472.3|27
1621218000000|2021-05-17 02:20:00|2480.3|2474.3|2481.1|2475.1|2481.1|2475.1|2479.5|2473.5|12
1621218300000|2021-05-17 02:25:00|2480.8|2474.8|2481|2475|2481.3|2475.3|2480.6|2474.6|6
1621218600000|2021-05-17 02:30:00|2481.1|2475.1|2481|2475|2481.8|2475.8|2480.3|2474.3|55
1621218900000|2021-05-17 02:35:00|2481.3|2475.3|2484|2478|2486|2480|2480.8|2474.8|63
1621219200000|2021-05-17 02:40:00|2484.3|2478.3|2491.9|2485.9|2492.8|2486.8|2484.3|2478.3|85
1621219500000|2021-05-17 02:45:00|2492|2486|2491.6|2485.6|2496.3|2490.3|2490.3|2484.3|133
1621219800000|2021-05-17 02:50:00|2491.9|2485.9|2495.3|2489.3|2495.3|2489.3|2491.4|2485.4|102
1621220100000|2021-05-17 02:55:00|2495.5|2489.5|2499.8|2493.8|2500.8|2494.8|2495.3|2489.3|83
1621220400000|2021-05-17 03:00:00|2499.5|2493.5|2499.5|2493.5|2500.6|2494.6|2497.3|2491.3|168
1621220700000|2021-05-17 03:05:00|2499.3|2493.3|2502.4|2496.4|2502.8|2496.8|2498.5|2492.5|114
1621221000000|2021-05-17 03:10:00|2502.6|2496.6|2500|2494|2502.9|2496.9|2499.8|2493.8|87
1621221300000|2021-05-17 03:15:00|2500.3|2494.3|2498|2492|2501.1|2495.1|2497.3|2491.3|57
1621221600000|2021-05-17 03:20:00|2497.9|2491.9|2497|2491|2497.9|2491.9|2495.1|2489.1|62
1621221900000|2021-05-17 03:25:00|2497.3|2491.3|2493.1|2487.1|2498|2492|2492.9|2486.9|69
1621222200000|2021-05-17 03:30:00|2492.9|2486.9|2490.5|2484.5|2492.9|2486.9|2488.8|2482.8|30
1621222500000|2021-05-17 03:35:00|2490.3|2484.3|2489.3|2483.3|2490.3|2484.3|2489.3|2483.3|7
1621222800000|2021-05-17 03:40:00|2489.1|2483.1|2490.1|2484.1|2490.4|2484.4|2488.3|2482.3|14
1621223100000|2021-05-17 03:45:00|2490.4|2484.4|2490.4|2484.4|2490.4|2484.4|2490.1|2484.1|3
1621223400000|2021-05-17 03:50:00|2490.1|2484.1|2489.8|2483.8|2490.9|2484.9|2489.8|2483.8|13
1621223700000|2021-05-17 03:55:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|4
1621224000000|2021-05-17 04:00:00|2489.9|2483.9|2490.5|2484.5|2490.9|2484.9|2489.9|2483.9|6
1621224300000|2021-05-17 04:05:00|2491.1|2485.1|2497.4|2491.4|2497.4|2491.4|2491|2485|30
1621224600000|2021-05-17 04:10:00|2497.3|2491.3|2496.3|2490.3|2497.3|2491.3|2496.3|2490.3|5
1621225200000|2021-05-17 04:20:00|2496|2490|2496|2490|2496|2490|2496|2490|1
1621225500000|2021-05-17 04:25:00|2496.1|2490.1|2497.6|2491.6|2497.6|2491.6|2493.8|2487.8|20
1621225800000|2021-05-17 04:30:00|2497.4|2491.4|2497.6|2491.6|2497.6|2491.6|2497.3|2491.3|8
1621226100000|2021-05-17 04:35:00|2496.6|2490.6|2498.3|2492.3|2498.3|2492.3|2496.5|2490.5|9
1621226400000|2021-05-17 04:40:00|2498.4|2492.4|2498.8|2492.8|2499.8|2493.8|2498.3|2492.3|11
1621226700000|2021-05-17 04:45:00|2498.9|2492.9|2503.6|2497.6|2503.6|2497.6|2498.9|2492.9|13
1621227000000|2021-05-17 04:50:00|2503.8|2497.8|2505.5|2499.5|2505.5|2499.5|2503.8|2497.8|8
1621227300000|2021-05-17 04:55:00|2505.3|2499.3|2502.9|2496.9|2505.5|2499.5|2501.4|2495.4|23
1621227600000|2021-05-17 05:00:00|2502.8|2496.8|2501|2495|2503|2497|2501|2495|6
1621227900000|2021-05-17 05:05:00|2500.4|2494.4|2497|2491|2500.4|2494.4|2496.8|2490.8|15
1621228200000|2021-05-17 05:10:00|2497.9|2491.9|2495.8|2489.8|2497.9|2491.9|2495.8|2489.8|14
1621228500000|2021-05-17 05:15:00|2496|2490|2496.5|2490.5|2496.5|2490.5|2495.8|2489.8|6
1621228800000|2021-05-17 05:20:00|2496.8|2490.8|2496|2490|2496.8|2490.8|2496|2490|3
1621229100000|2021-05-17 05:25:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495.1|2489.1|4
1621229400000|2021-05-17 05:30:00|2495.8|2489.8|2489.3|2483.3|2496.1|2490.1|2488.6|2482.6|136
1621229700000|2021-05-17 05:35:00|2489.1|2483.1|2491.8|2485.8|2491.8|2485.8|2488.4|2482.4|104
1621230000000|2021-05-17 05:40:00|2492|2486|2488.5|2482.5|2493.8|2487.8|2488.5|2482.5|78
1621230300000|2021-05-17 05:45:00|2488.4|2482.4|2483.9|2477.9|2488.4|2482.4|2483.9|2477.9|44
1621230600000|2021-05-17 05:50:00|2484.4|2478.4|2484.3|2478.3|2485.9|2479.9|2482.9|2476.9|35
1621230900000|2021-05-17 05:55:00|2484.1|2478.1|2474.4|2468.4|2484.1|2478.1|2474.3|2468.3|80
1621231200000|2021-05-17 06:00:00|2474.6|2468.6|2475.4|2469.4|2479.1|2473.1|2474.5|2468.5|106
1621231500000|2021-05-17 06:05:00|2475.3|2469.3|2479.4|2473.4|2481.5|2475.5|2475.3|2469.3|89
1621231800000|2021-05-17 06:10:00|2479.9|2473.9|2484.5|2478.5|2484.5|2478.5|2479.8|2473.8|109
1621232100000|2021-05-17 06:15:00|2484.3|2478.3|2481.8|2475.8|2484.3|2478.3|2478.9|2472.9|76
1621232400000|2021-05-17 06:20:00|2481.9|2475.9|2480.5|2474.5|2482.9|2476.9|2480.4|2474.4|88
1621232700000|2021-05-17 06:25:00|2480.3|2474.3|2478.5|2472.5|2480.8|2474.8|2478.5|2472.5|68
1621233000000|2021-05-17 06:30:00|2478.4|2472.4|2476.5|2470.5|2479.8|2473.8|2474.3|2468.3|95
1621233300000|2021-05-17 06:35:00|2476.6|2470.6|2480.3|2474.3|2480.3|2474.3|2476.6|2470.6|64
1621233600000|2021-05-17 06:40:00|2480.5|2474.5|2479.4|2473.4|2480.5|2474.5|2476.9|2470.9|44
1621233900000|2021-05-17 06:45:00|2479.5|2473.5|2484|2478|2484.3|2478.3|2478.3|2472.3|102
1621234200000|2021-05-17 06:50:00|2484.1|2478.1|2482.6|2476.6|2484.5|2478.5|2481.8|2475.8|96
1621234500000|2021-05-17 06:55:00|2482.5|2476.5|2480|2474|2482.5|2476.5|2478|2472|92
1621234800000|2021-05-17 07:00:00|2480.3|2474.3|2479.8|2473.8|2482.8|2476.8|2478.5|2472.5|72
1621235100000|2021-05-17 07:05:00|2479.5|2473.5|2478|2472|2481|2475|2478|2472|40
1621235400000|2021-05-17 07:10:00|2478.3|2472.3|2481.8|2475.8|2483.8|2477.8|2478|2472|82
1621235700000|2021-05-17 07:15:00|2481.3|2475.3|2476.8|2470.8|2481.3|2475.3|2475.8|2469.8|47
1621236000000|2021-05-17 07:20:00|2476.5|2470.5|2475.5|2469.5|2477.5|2471.5|2474|2468|61
1621236300000|2021-05-17 07:25:00|2475.8|2469.8|2476|2470|2476.5|2470.5|2474.5|2468.5|29
1621236600000|2021-05-17 07:30:00|2475.8|2469.8|2471.8|2465.8|2476|2470|2471.5|2465.5|54
1621236900000|2021-05-17 07:35:00|2472|2466|2466.5|2460.5|2472.3|2466.3|2466.5|2460.5|65
1621237200000|2021-05-17 07:40:00|2465.8|2459.8|2465.8|2459.8|2467.5|2461.5|2464|2458|62
1621237500000|2021-05-17 07:45:00|2465.5|2459.5|2464|2458|2465.5|2459.5|2462.3|2456.3|71
1621237800000|2021-05-17 07:50:00|2463.8|2457.8|2464|2458|2466.5|2460.5|2463|2457|52
1621238100000|2021-05-17 07:55:00|2464.3|2458.3|2463|2457|2466|2460|2461|2455|39
1621238400000|2021-05-17 08:00:00|2462|2456|2465.5|2459.5|2465.5|2459.5|2461.8|2455.8|54
1621238700000|2021-05-17 08:05:00|2465.3|2459.3|2462.5|2456.5|2465.5|2459.5|2462|2456|45
1621239000000|2021-05-17 08:10:00|2462.3|2456.3|2462.3|2456.3|2463.8|2457.8|2462|2456|39
1621239300000|2021-05-17 08:15:00|2462|2456|2460.3|2454.3|2462|2456|2459.5|2453.5|39
1621239600000|2021-05-17 08:20:00|2460.5|2454.5|2461.8|2455.8|2462|2456|2459.8|2453.8|31
1621239900000|2021-05-17 08:25:00|2461.5|2455.5|2460.5|2454.5|2461.8|2455.8|2460.3|2454.3|28
1621240200000|2021-05-17 08:30:00|2460.3|2454.3|2467.5|2461.5|2468.3|2462.3|2460|2454|58
1621240500000|2021-05-17 08:35:00|2467|2461|2466.5|2460.5|2467.5|2461.5|2464.5|2458.5|23
1621240800000|2021-05-17 08:40:00|2466.3|2460.3|2464.3|2458.3|2467.8|2461.8|2463.8|2457.8|47
1621241100000|2021-05-17 08:45:00|2464.5|2458.5|2465.8|2459.8|2466|2460|2464.5|2458.5|28
1621241400000|2021-05-17 08:50:00|2465.5|2459.5|2466.5|2460.5|2467.5|2461.5|2465|2459|37
1621241700000|2021-05-17 08:55:00|2466.8|2460.8|2464.5|2458.5|2467.5|2461.5|2462.3|2456.3|43
1621242000000|2021-05-17 09:00:00|2464.8|2458.8|2466.3|2460.3|2466.5|2460.5|2464.3|2458.3|19
1621242300000|2021-05-17 09:05:00|2466.5|2460.5|2466.3|2460.3|2467|2461|2465.8|2459.8|20
1621242600000|2021-05-17 09:10:00|2466.5|2460.5|2467.8|2461.8|2467.8|2461.8|2465.5|2459.5|30
1621242900000|2021-05-17 09:15:00|2467.5|2461.5|2469|2463|2469|2463|2467|2461|20
1621243200000|2021-05-17 09:20:00|2469.3|2463.3|2471.8|2465.8|2472|2466|2469.3|2463.3|20
1621243500000|2021-05-17 09:25:00|2471.5|2465.5|2471.5|2465.5|2471.5|2465.5|2471|2465|10
1621243800000|2021-05-17 09:30:00|2471.3|2465.3|2468.3|2462.3|2471.5|2465.5|2467.3|2461.3|17
1621244100000|2021-05-17 09:35:00|2468|2462|2467|2461|2468|2462|2466.3|2460.3|26
1621244400000|2021-05-17 09:40:00|2466.8|2460.8|2468|2462|2468|2462|2466.3|2460.3|23
1621244700000|2021-05-17 09:45:00|2467.8|2461.8|2468.8|2462.8|2469.5|2463.5|2467.8|2461.8|22
1621245000000|2021-05-17 09:50:00|2469.3|2463.3|2470.5|2464.5|2471.3|2465.3|2469.3|2463.3|17
1621245300000|2021-05-17 09:55:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|15
1621245600000|2021-05-17 10:00:00|2470.5|2464.5|2473|2467|2473.5|2467.5|2470.5|2464.5|16
1621245900000|2021-05-17 10:05:00|2473.3|2467.3|2472.8|2466.8|2473.3|2467.3|2470.8|2464.8|28
1621246200000|2021-05-17 10:10:00|2473|2467|2469|2463|2473.3|2467.3|2469|2463|23
1621246500000|2021-05-17 10:15:00|2468.8|2462.8|2470.5|2464.5|2470.5|2464.5|2467.5|2461.5|27
1621246800000|2021-05-17 10:20:00|2470.8|2464.8|2469.3|2463.3|2471|2465|2469|2463|24
1621247100000|2021-05-17 10:25:00|2469.5|2463.5|2470.3|2464.3|2471.5|2465.5|2469.5|2463.5|21
1621247400000|2021-05-17 10:30:00|2470.5|2464.5|2473|2467|2473.5|2467.5|2469.5|2463.5|34
1621247700000|2021-05-17 10:35:00|2473.8|2467.8|2474|2468|2475.3|2469.3|2473.8|2467.8|22
1621248000000|2021-05-17 10:40:00|2474.3|2468.3|2472|2466|2474.3|2468.3|2470.8|2464.8|22
1621248300000|2021-05-17 10:45:00|2472.3|2466.3|2472.8|2466.8|2474|2468|2472.3|2466.3|13
1621248600000|2021-05-17 10:50:00|2472.5|2466.5|2472|2466|2472.5|2466.5|2471|2465|19
1621248900000|2021-05-17 10:55:00|2471.8|2465.8|2469.5|2463.5|2471.8|2465.8|2469|2463|14
1621249200000|2021-05-17 11:00:00|2469.3|2463.3|2470.5|2464.5|2470.5|2464.5|2468|2462|16
1621249500000|2021-05-17 11:05:00|2470.3|2464.3|2471.3|2465.3|2472.5|2466.5|2470.3|2464.3|24
1621249800000|2021-05-17 11:10:00|2471.5|2465.5|2472.5|2466.5|2472.5|2466.5|2471.5|2465.5|16
1621250100000|2021-05-17 11:15:00|2472.3|2466.3|2471.8|2465.8|2472.8|2466.8|2471.8|2465.8|12
1621250400000|2021-05-17 11:20:00|2472|2466|2474.5|2468.5|2474.5|2468.5|2472|2466|20
1621250700000|2021-05-17 11:25:00|2474.3|2468.3|2474.8|2468.8|2475|2469|2474|2468|10
1621251000000|2021-05-17 11:30:00|2474.5|2468.5|2474.3|2468.3|2474.5|2468.5|2474|2468|15
1621251300000|2021-05-17 11:35:00|2474.5|2468.5|2476|2470|2476|2470|2474|2468|19
1621251600000|2021-05-17 11:40:00|2475.8|2469.8|2477.8|2471.8|2478|2472|2475.8|2469.8|23
1621251900000|2021-05-17 11:45:00|2477.5|2471.5|2476.8|2470.8|2478.3|2472.3|2476|2470|40
1621252200000|2021-05-17 11:50:00|2477|2471|2473.8|2467.8|2477|2471|2473|2467|28
1621252500000|2021-05-17 11:55:00|2474|2468|2481.3|2475.3|2487.5|2481.5|2474|2468|185
1621252800000|2021-05-17 12:00:00|2481.8|2475.8|2484.5|2478.5|2485.3|2479.3|2481|2475|54
1621253100000|2021-05-17 12:05:00|2484.3|2478.3|2482.3|2476.3|2484.3|2478.3|2481.8|2475.8|39
1621253400000|2021-05-17 12:10:00|2482|2476|2482|2476|2483|2477|2481.3|2475.3|61
1621253700000|2021-05-17 12:15:00|2481.8|2475.8|2479.8|2473.8|2483|2477|2479.8|2473.8|35
1621254000000|2021-05-17 12:20:00|2479.5|2473.5|2479|2473|2481.3|2475.3|2478.8|2472.8|39
1621254300000|2021-05-17 12:25:00|2479.3|2473.3|2481|2475|2481.3|2475.3|2477.5|2471.5|41
1621254600000|2021-05-17 12:30:00|2481.3|2475.3|2484|2478|2484.5|2478.5|2481.3|2475.3|14
1621254900000|2021-05-17 12:35:00|2483.8|2477.8|2483.5|2477.5|2485.5|2479.5|2483|2477|36
1621255200000|2021-05-17 12:40:00|2483.3|2477.3|2486.8|2480.8|2487.5|2481.5|2483.3|2477.3|47
1621255500000|2021-05-17 12:45:00|2486.5|2480.5|2486.5|2480.5|2486.8|2480.8|2485.8|2479.8|15
1621255800000|2021-05-17 12:50:00|2486.8|2480.8|2485.8|2479.8|2486.8|2480.8|2485|2479|34
1621256100000|2021-05-17 12:55:00|2485.5|2479.5|2481.5|2475.5|2485.5|2479.5|2481.3|2475.3|19
1621256400000|2021-05-17 13:00:00|2481.3|2475.3|2482|2476|2482|2476|2477.5|2471.5|210
1621256700000|2021-05-17 13:05:00|2481.8|2475.8|2485|2479|2485|2479|2480|2474|113
1621257000000|2021-05-17 13:10:00|2485.3|2479.3|2486.3|2480.3|2486.5|2480.5|2484|2478|85
1621257300000|2021-05-17 13:15:00|2486|2480|2481.8|2475.8|2486|2480|2481|2475|68
1621257600000|2021-05-17 13:20:00|2482|2476|2481.5|2475.5|2483|2477|2481.3|2475.3|53
1621257900000|2021-05-17 13:25:00|2481.6|2475.6|2483.8|2477.8|2483.8|2477.8|2480.8|2474.8|34
1621258200000|2021-05-17 13:30:00|2484.3|2478.3|2481.8|2475.8|2485.5|2479.5|2481|2475|73
1621258500000|2021-05-17 13:35:00|2482|2476|2483.3|2477.3|2484.8|2478.8|2481.3|2475.3|68
1621258800000|2021-05-17 13:40:00|2483.5|2477.5|2481.5|2475.5|2484|2478|2479.8|2473.8|141
1621259100000|2021-05-17 13:45:00|2481.3|2475.3|2482.5|2476.5|2482.8|2476.8|2480.8|2474.8|37
1621259400000|2021-05-17 13:50:00|2482.8|2476.8|2482.3|2476.3|2482.8|2476.8|2480.8|2474.8|43
1621259700000|2021-05-17 13:55:00|2482.5|2476.5|2482|2476|2482.8|2476.8|2480.3|2474.3|54
1621260000000|2021-05-17 14:00:00|2481.8|2475.8|2481|2475|2482.5|2476.5|2480.8|2474.8|45
1621260300000|2021-05-17 14:05:00|2480.8|2474.8|2483.3|2477.3|2485.8|2479.8|2480.8|2474.8|75
1621260600000|2021-05-17 14:10:00|2483.5|2477.5|2485.8|2479.8|2486|2480|2481|2475|48
1621260900000|2021-05-17 14:15:00|2485.5|2479.5|2487.5|2481.5|2488.3|2482.3|2485.5|2479.5|55
1621261200000|2021-05-17 14:20:00|2487.3|2481.3|2487.3|2481.3|2488.5|2482.5|2487|2481|38
1621261500000|2021-05-17 14:25:00|2487.5|2481.5|2489|2483|2490.8|2484.8|2487.5|2481.5|41
1621261800000|2021-05-17 14:30:00|2489.3|2483.3|2491.5|2485.5|2492.5|2486.5|2489.3|2483.3|45
1621262100000|2021-05-17 14:35:00|2492|2486|2493|2487|2493.8|2487.8|2490.5|2484.5|62
1621262400000|2021-05-17 14:40:00|2493.3|2487.3|2491.5|2485.5|2494|2488|2490.3|2484.3|76
1621262700000|2021-05-17 14:45:00|2491.8|2485.8|2494.8|2488.8|2495.3|2489.3|2491.3|2485.3|53
1621263000000|2021-05-17 14:50:00|2495|2489|2495.3|2489.3|2496.5|2490.5|2495|2489|45
1621263300000|2021-05-17 14:55:00|2495|2489|2496.5|2490.5|2497.5|2491.5|2493.8|2487.8|59
1621263600000|2021-05-17 15:00:00|2496.3|2490.3|2498.5|2492.5|2498.5|2492.5|2495|2489|30
1621263900000|2021-05-17 15:05:00|2498|2492|2496.3|2490.3|2498.8|2492.8|2496|2490|48
1621264200000|2021-05-17 15:10:00|2496|2490|2495.5|2489.5|2496|2490|2491|2485|67
1621264500000|2021-05-17 15:15:00|2495.8|2489.8|2493.8|2487.8|2495.8|2489.8|2493|2487|66
1621264800000|2021-05-17 15:20:00|2494|2488|2495|2489|2495.8|2489.8|2491.5|2485.5|47
1621265100000|2021-05-17 15:25:00|2495.3|2489.3|2497|2491|2498.8|2492.8|2495.3|2489.3|58
1621265400000|2021-05-17 15:30:00|2496.8|2490.8|2505|2499|2505.6|2499.6|2496.5|2490.5|246
1621265700000|2021-05-17 15:35:00|2505.3|2499.3|2506.5|2500.5|2507.8|2501.8|2503.5|2497.5|74
1621266000000|2021-05-17 15:40:00|2506.3|2500.3|2505.5|2499.5|2506.8|2500.8|2505.5|2499.5|28
1621266300000|2021-05-17 15:45:00|2505.3|2499.3|2505.5|2499.5|2507.5|2501.5|2504.8|2498.8|32
1621266600000|2021-05-17 15:50:00|2505.8|2499.8|2505|2499|2506|2500|2505|2499|10
1621266900000|2021-05-17 15:55:00|2505.3|2499.3|2504.3|2498.3|2505.5|2499.5|2504|2498|13
1621267200000|2021-05-17 16:00:00|2504.5|2498.5|2505.5|2499.5|2505.5|2499.5|2504.3|2498.3|27
1621267500000|2021-05-17 16:05:00|2505.8|2499.8|2505|2499|2506.3|2500.3|2504.5|2498.5|16
1621267800000|2021-05-17 16:10:00|2504.8|2498.8|2505|2499|2505|2499|2504.5|2498.5|21
1621268100000|2021-05-17 16:15:00|2504.8|2498.8|2509.5|2503.5|2509.8|2503.8|2504.8|2498.8|22
1621268400000|2021-05-17 16:20:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509|2503|16
1621268700000|2021-05-17 16:25:00|2509.8|2503.8|2510|2504|2510|2504|2509.3|2503.3|9
1621269000000|2021-05-17 16:30:00|2509.8|2503.8|2510.3|2504.3|2510.3|2504.3|2509.8|2503.8|5
1621269300000|2021-05-17 16:35:00|2510.8|2504.8|2512.3|2506.3|2512.3|2506.3|2510.8|2504.8|5
1621269600000|2021-05-17 16:40:00|2512|2506|2513.3|2507.3|2513.5|2507.5|2511.5|2505.5|13
1621269900000|2021-05-17 16:45:00|2513|2507|2513|2507|2513.3|2507.3|2512.3|2506.3|10
1621270200000|2021-05-17 16:50:00|2513.3|2507.3|2512.5|2506.5|2513.5|2507.5|2512.5|2506.5|30
1621270500000|2021-05-17 16:55:00|2512.8|2506.8|2512|2506|2513.3|2507.3|2511.5|2505.5|32
1621296000000|2021-05-18 00:00:00|2508.1|2502.1|2506.3|2500.3|2508.1|2502.1|2505.5|2499.5|14
1621296300000|2021-05-18 00:05:00|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|2506.1|2500.1|1
1621296600000|2021-05-18 00:10:00|2506.3|2500.3|2507.5|2501.5|2507.5|2501.5|2506.3|2500.3|11
1621296900000|2021-05-18 00:15:00|2507.4|2501.4|2507.3|2501.3|2507.6|2501.6|2507|2501|9
1621297200000|2021-05-18 00:20:00|2507|2501|2507.1|2501.1|2507.1|2501.1|2507|2501|2
1621297500000|2021-05-18 00:25:00|2507.3|2501.3|2507.3|2501.3|2507.5|2501.5|2507|2501|6
1621297800000|2021-05-18 00:30:00|2507|2501|2508.4|2502.4|2508.4|2502.4|2507|2501|16
1621298100000|2021-05-18 00:35:00|2508.5|2502.5|2512|2506|2512|2506|2508.1|2502.1|18
1621298400000|2021-05-18 00:40:00|2512.4|2506.4|2513|2507|2513.1|2507.1|2512.3|2506.3|12
1621298700000|2021-05-18 00:45:00|2513.5|2507.5|2512.9|2506.9|2514.8|2508.8|2512.8|2506.8|13
1621299000000|2021-05-18 00:50:00|2512.8|2506.8|2511.8|2505.8|2513.1|2507.1|2510.4|2504.4|36
1621299300000|2021-05-18 00:55:00|2512|2506|2512.8|2506.8|2513.3|2507.3|2512|2506|17
1621299600000|2021-05-18 01:00:00|2513|2507|2513.5|2507.5|2515.5|2509.5|2512|2506|125
1621299900000|2021-05-18 01:05:00|2513.8|2507.8|2516.6|2510.6|2516.6|2510.6|2510.8|2504.8|78
1621300200000|2021-05-18 01:10:00|2516.4|2510.4|2514|2508|2516.8|2510.8|2512.9|2506.9|45
1621300500000|2021-05-18 01:15:00|2513.8|2507.8|2515.6|2509.6|2516.6|2510.6|2513.8|2507.8|39
1621300800000|2021-05-18 01:20:00|2515.5|2509.5|2514|2508|2515.6|2509.6|2514|2508|32
1621301100000|2021-05-18 01:25:00|2513.9|2507.9|2508|2502|2513.9|2507.9|2506.3|2500.3|89
1621301400000|2021-05-18 01:30:00|2508.1|2502.1|2511.8|2505.8|2512.1|2506.1|2507.8|2501.8|107
1621301700000|2021-05-18 01:35:00|2511.9|2505.9|2512.3|2506.3|2513|2507|2509.9|2503.9|58
1621302000000|2021-05-18 01:40:00|2512.5|2506.5|2511.1|2505.1|2512.8|2506.8|2509.6|2503.6|82
1621302300000|2021-05-18 01:45:00|2511|2505|2509.9|2503.9|2511.4|2505.4|2507.8|2501.8|91
1621302600000|2021-05-18 01:50:00|2509.8|2503.8|2510.8|2504.8|2510.9|2504.9|2508|2502|67
1621302900000|2021-05-18 01:55:00|2510.9|2504.9|2511.9|2505.9|2512.5|2506.5|2510.9|2504.9|43
1621303200000|2021-05-18 02:00:00|2512|2506|2514.8|2508.8|2514.8|2508.8|2511.9|2505.9|39
1621303500000|2021-05-18 02:05:00|2514.5|2508.5|2514.6|2508.6|2514.8|2508.8|2513.1|2507.1|24
1621303800000|2021-05-18 02:10:00|2513.9|2507.9|2515.3|2509.3|2516.3|2510.3|2513.9|2507.9|116
1621304100000|2021-05-18 02:15:00|2515.5|2509.5|2515.8|2509.8|2515.9|2509.9|2515.5|2509.5|7
1621304400000|2021-05-18 02:20:00|2515.5|2509.5|2515.3|2509.3|2515.5|2509.5|2515.3|2509.3|2
1621304700000|2021-05-18 02:25:00|2515|2509|2515.6|2509.6|2516.3|2510.3|2515|2509|30
1621305000000|2021-05-18 02:30:00|2516|2510|2512.1|2506.1|2517.5|2511.5|2511.8|2505.8|123
1621305300000|2021-05-18 02:35:00|2512|2506|2515.8|2509.8|2515.8|2509.8|2511.3|2505.3|111
1621305600000|2021-05-18 02:40:00|2515.9|2509.9|2514.6|2508.6|2516.3|2510.3|2513.5|2507.5|119
1621305900000|2021-05-18 02:45:00|2514.5|2508.5|2512.1|2506.1|2515|2509|2512|2506|52
1621306200000|2021-05-18 02:50:00|2512.3|2506.3|2515.5|2509.5|2515.5|2509.5|2512|2506|66
1621306500000|2021-05-18 02:55:00|2515.8|2509.8|2517.5|2511.5|2517.6|2511.6|2515.5|2509.5|95
1621306800000|2021-05-18 03:00:00|2517.9|2511.9|2515.5|2509.5|2518|2512|2514.1|2508.1|81
1621307100000|2021-05-18 03:05:00|2515.6|2509.6|2514.8|2508.8|2516.3|2510.3|2513.4|2507.4|83
1621307400000|2021-05-18 03:10:00|2514.6|2508.6|2513.9|2507.9|2515|2509|2513.6|2507.6|39
1621307700000|2021-05-18 03:15:00|2513.6|2507.6|2513.3|2507.3|2513.6|2507.6|2511.9|2505.9|28
1621308000000|2021-05-18 03:20:00|2513.5|2507.5|2514.8|2508.8|2515.5|2509.5|2513.3|2507.3|35
1621308300000|2021-05-18 03:25:00|2514.9|2508.9|2516.8|2510.8|2516.8|2510.8|2514.6|2508.6|30
1621308600000|2021-05-18 03:30:00|2516.5|2510.5|2516.8|2510.8|2516.8|2510.8|2516.5|2510.5|4
1621308900000|2021-05-18 03:35:00|2517|2511|2516.8|2510.8|2517|2511|2516.5|2510.5|6
1621309500000|2021-05-18 03:45:00|2517|2511|2517|2511|2517|2511|2516.8|2510.8|3
1621309800000|2021-05-18 03:50:00|2516.8|2510.8|2517.1|2511.1|2517.1|2511.1|2516.3|2510.3|6
1621310100000|2021-05-18 03:55:00|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|2516.5|2510.5|1
1621310400000|2021-05-18 04:00:00|2516.3|2510.3|2515.3|2509.3|2516.3|2510.3|2514.8|2508.8|4
1621310700000|2021-05-18 04:05:00|2515.1|2509.1|2512.8|2506.8|2515.3|2509.3|2512.8|2506.8|10
1621311000000|2021-05-18 04:10:00|2512.6|2506.6|2512.1|2506.1|2512.6|2506.6|2512.1|2506.1|2
1621311600000|2021-05-18 04:20:00|2512.4|2506.4|2512.1|2506.1|2512.4|2506.4|2512.1|2506.1|3
1621311900000|2021-05-18 04:25:00|2512.3|2506.3|2512.1|2506.1|2512.3|2506.3|2512|2506|5
1621312200000|2021-05-18 04:30:00|2512.4|2506.4|2514.5|2508.5|2514.5|2508.5|2512.4|2506.4|7
1621312500000|2021-05-18 04:35:00|2514.3|2508.3|2514.4|2508.4|2514.4|2508.4|2512.3|2506.3|29
1621312800000|2021-05-18 04:40:00|2514.5|2508.5|2515.5|2509.5|2515.9|2509.9|2514.5|2508.5|11
1621313100000|2021-05-18 04:45:00|2515.8|2509.8|2518.5|2512.5|2518.5|2512.5|2515.8|2509.8|8
1621313400000|2021-05-18 04:50:00|2518.6|2512.6|2519.3|2513.3|2519.3|2513.3|2517.6|2511.6|14
1621313700000|2021-05-18 04:55:00|2519|2513|2518.9|2512.9|2519|2513|2518.4|2512.4|15
1621314000000|2021-05-18 05:00:00|2518.8|2512.8|2518.8|2512.8|2518.9|2512.9|2518.5|2512.5|7
1621314300000|2021-05-18 05:05:00|2518.3|2512.3|2517.4|2511.4|2518.3|2512.3|2516.6|2510.6|12
1621314600000|2021-05-18 05:10:00|2517.5|2511.5|2517.5|2511.5|2517.5|2511.5|2517.3|2511.3|3
1621314900000|2021-05-18 05:15:00|2517.8|2511.8|2518.9|2512.9|2518.9|2512.9|2517.8|2511.8|2
1621315200000|2021-05-18 05:20:00|2519|2513|2519.6|2513.6|2519.6|2513.6|2518.9|2512.9|5
1621315500000|2021-05-18 05:25:00|2519.9|2513.9|2519|2513|2519.9|2513.9|2519|2513|5
1621315800000|2021-05-18 05:30:00|2519.1|2513.1|2516.5|2510.5|2519.4|2513.4|2515.3|2509.3|126
1621316100000|2021-05-18 05:35:00|2516.8|2510.8|2519|2513|2519.5|2513.5|2516.4|2510.4|81
1621316400000|2021-05-18 05:40:00|2519.1|2513.1|2517.5|2511.5|2520.1|2514.1|2515|2509|94
1621316700000|2021-05-18 05:45:00|2517.6|2511.6|2511.3|2505.3|2518.3|2512.3|2509.9|2503.9|171
1621317000000|2021-05-18 05:50:00|2511.5|2505.5|2513.3|2507.3|2514|2508|2510.5|2504.5|100
1621317300000|2021-05-18 05:55:00|2513.5|2507.5|2511.9|2505.9|2513.9|2507.9|2509.4|2503.4|196
1621317600000|2021-05-18 06:00:00|2512.3|2506.3|2504|2498|2512.4|2506.4|2504|2498|196
1621317900000|2021-05-18 06:05:00|2503.5|2497.5|2500.8|2494.8|2507|2501|2500.8|2494.8|149
1621318200000|2021-05-18 06:10:00|2500.6|2494.6|2500.8|2494.8|2503.1|2497.1|2498.8|2492.8|154
1621318500000|2021-05-18 06:15:00|2500.9|2494.9|2500.3|2494.3|2500.9|2494.9|2498.3|2492.3|86
1621318800000|2021-05-18 06:20:00|2500|2494|2502|2496|2502.3|2496.3|2499.3|2493.3|37
1621319100000|2021-05-18 06:25:00|2502.3|2496.3|2510.3|2504.3|2510.8|2504.8|2502|2496|112
1621319400000|2021-05-18 06:30:00|2510|2504|2507|2501|2510.1|2504.1|2506.3|2500.3|61
1621319700000|2021-05-18 06:35:00|2507.1|2501.1|2509.5|2503.5|2509.8|2503.8|2506.5|2500.5|118
1621320000000|2021-05-18 06:40:00|2509.3|2503.3|2510.3|2504.3|2512|2506|2508|2502|70
1621320300000|2021-05-18 06:45:00|2509.9|2503.9|2506.5|2500.5|2511.5|2505.5|2506.5|2500.5|75
1621320600000|2021-05-18 06:50:00|2506.8|2500.8|2509|2503|2510.3|2504.3|2506.8|2500.8|105
1621320900000|2021-05-18 06:55:00|2509.3|2503.3|2508.3|2502.3|2509.8|2503.8|2505.5|2499.5|52
1621321200000|2021-05-18 07:00:00|2508.5|2502.5|2501.3|2495.3|2508.5|2502.5|2498.3|2492.3|93
1621321500000|2021-05-18 07:05:00|2501|2495|2503|2497|2504.3|2498.3|2500.3|2494.3|51
1621321800000|2021-05-18 07:10:00|2502.8|2496.8|2497.3|2491.3|2502.8|2496.8|2497.3|2491.3|46
1621322100000|2021-05-18 07:15:00|2497|2491|2501|2495|2501|2495|2496.5|2490.5|46
1621322400000|2021-05-18 07:20:00|2501.3|2495.3|2500.5|2494.5|2503.5|2497.5|2500|2494|47
1621322700000|2021-05-18 07:25:00|2500.3|2494.3|2495.8|2489.8|2500.3|2494.3|2495|2489|41
1621323000000|2021-05-18 07:30:00|2495|2489|2494.5|2488.5|2497.5|2491.5|2492.5|2486.5|64
1621323300000|2021-05-18 07:35:00|2494.8|2488.8|2494.3|2488.3|2495.5|2489.5|2491.3|2485.3|59
1621323600000|2021-05-18 07:40:00|2494.5|2488.5|2495.8|2489.8|2496|2490|2493|2487|52
1621323900000|2021-05-18 07:45:00|2495.5|2489.5|2494.8|2488.8|2496.3|2490.3|2493|2487|54
1621324200000|2021-05-18 07:50:00|2495|2489|2496.3|2490.3|2497.5|2491.5|2494.8|2488.8|50
1621324500000|2021-05-18 07:55:00|2496|2490|2495.5|2489.5|2498.8|2492.8|2495.3|2489.3|45
1621324800000|2021-05-18 08:00:00|2495.8|2489.8|2499.8|2493.8|2501.3|2495.3|2495.5|2489.5|70
1621325100000|2021-05-18 08:05:00|2499.5|2493.5|2498|2492|2499.8|2493.8|2498|2492|29
1621325400000|2021-05-18 08:10:00|2497.8|2491.8|2495|2489|2497.8|2491.8|2493.8|2487.8|38
1621325700000|2021-05-18 08:15:00|2494.8|2488.8|2494.5|2488.5|2495|2489|2494.3|2488.3|17
1621326000000|2021-05-18 08:20:00|2494.3|2488.3|2496.3|2490.3|2496.8|2490.8|2493.8|2487.8|23
1621326300000|2021-05-18 08:25:00|2496|2490|2499.3|2493.3|2499.5|2493.5|2496|2490|21
1621326600000|2021-05-18 08:30:00|2499.5|2493.5|2501|2495|2502|2496|2498.8|2492.8|44
1621326900000|2021-05-18 08:35:00|2501.3|2495.3|2501.8|2495.8|2503.3|2497.3|2500.8|2494.8|20
1621327200000|2021-05-18 08:40:00|2501.5|2495.5|2501.5|2495.5|2502.5|2496.5|2501.3|2495.3|21
1621327500000|2021-05-18 08:45:00|2501.8|2495.8|2501.8|2495.8|2502|2496|2501.3|2495.3|9
1621327800000|2021-05-18 08:50:00|2501.5|2495.5|2501.8|2495.8|2502.5|2496.5|2501.3|2495.3|10
1621328100000|2021-05-18 08:55:00|2501.5|2495.5|2500.8|2494.8|2501.5|2495.5|2499.3|2493.3|16
1621328400000|2021-05-18 09:00:00|2500.5|2494.5|2502.3|2496.3|2502.8|2496.8|2500.3|2494.3|27
1621328700000|2021-05-18 09:05:00|2502.5|2496.5|2500|2494|2502.8|2496.8|2499.8|2493.8|13
1621329000000|2021-05-18 09:10:00|2499.8|2493.8|2496.3|2490.3|2499.8|2493.8|2496.3|2490.3|34
1621329300000|2021-05-18 09:15:00|2496|2490|2496.3|2490.3|2496.8|2490.8|2495|2489|18
1621329600000|2021-05-18 09:20:00|2496.5|2490.5|2496.5|2490.5|2496.8|2490.8|2496.5|2490.5|7
1621329900000|2021-05-18 09:25:00|2496.3|2490.3|2498.8|2492.8|2499|2493|2494.5|2488.5|48
1621330200000|2021-05-18 09:30:00|2499|2493|2496.8|2490.8|2499|2493|2496.5|2490.5|22
1621330500000|2021-05-18 09:35:00|2497|2491|2495.5|2489.5|2497.8|2491.8|2493.5|2487.5|20
1621330800000|2021-05-18 09:40:00|2495.3|2489.3|2495.5|2489.5|2497|2491|2495|2489|26
1621331100000|2021-05-18 09:45:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|6
1621331400000|2021-05-18 09:50:00|2495.8|2489.8|2497.8|2491.8|2497.8|2491.8|2495.3|2489.3|8
1621331700000|2021-05-18 09:55:00|2497.5|2491.5|2492.5|2486.5|2497.5|2491.5|2492.3|2486.3|34
1621332000000|2021-05-18 10:00:00|2492.8|2486.8|2494.3|2488.3|2494.3|2488.3|2492.5|2486.5|8
1621332300000|2021-05-18 10:05:00|2494|2488|2491.8|2485.8|2494|2488|2491|2485|21
1621332600000|2021-05-18 10:10:00|2491.5|2485.5|2495.3|2489.3|2495.5|2489.5|2491.5|2485.5|21
1621332900000|2021-05-18 10:15:00|2495|2489|2496.3|2490.3|2499.3|2493.3|2494.3|2488.3|25
1621333200000|2021-05-18 10:20:00|2496|2490|2497|2491|2498.5|2492.5|2495.8|2489.8|20
1621333500000|2021-05-18 10:25:00|2497.3|2491.3|2498.3|2492.3|2499.8|2493.8|2497.3|2491.3|42
1621333800000|2021-05-18 10:30:00|2498|2492|2500|2494|2500|2494|2498|2492|15
1621334100000|2021-05-18 10:35:00|2500.3|2494.3|2501.5|2495.5|2501.8|2495.8|2499.8|2493.8|25
1621334400000|2021-05-18 10:40:00|2501.8|2495.8|2501.5|2495.5|2501.8|2495.8|2499|2493|28
1621334700000|2021-05-18 10:45:00|2501.8|2495.8|2498|2492|2501.8|2495.8|2497.8|2491.8|30
1621335000000|2021-05-18 10:50:00|2498.3|2492.3|2499|2493|2499.5|2493.5|2497.3|2491.3|24
1621335300000|2021-05-18 10:55:00|2498.8|2492.8|2495.8|2489.8|2498.8|2492.8|2495.5|2489.5|25
1621335600000|2021-05-18 11:00:00|2496|2490|2497|2491|2497.3|2491.3|2495.8|2489.8|21
1621335900000|2021-05-18 11:05:00|2496.8|2490.8|2496.3|2490.3|2497.5|2491.5|2496|2490|14
1621336200000|2021-05-18 11:10:00|2496|2490|2497.5|2491.5|2497.8|2491.8|2496|2490|17
1621336500000|2021-05-18 11:15:00|2497.3|2491.3|2495.8|2489.8|2497.3|2491.3|2495.8|2489.8|8
1621336800000|2021-05-18 11:20:00|2496|2490|2500.5|2494.5|2501.3|2495.3|2495.5|2489.5|44
1621337100000|2021-05-18 11:25:00|2500.3|2494.3|2501.5|2495.5|2501.5|2495.5|2500.3|2494.3|19
1621337400000|2021-05-18 11:30:00|2501.8|2495.8|2504.3|2498.3|2504.8|2498.8|2501.3|2495.3|64
1621337700000|2021-05-18 11:35:00|2504|2498|2502.5|2496.5|2504.8|2498.8|2502.5|2496.5|49
1621338000000|2021-05-18 11:40:00|2502.8|2496.8|2502.8|2496.8|2504|2498|2502.3|2496.3|25
1621338300000|2021-05-18 11:45:00|2502.5|2496.5|2505.3|2499.3|2505.3|2499.3|2500.3|2494.3|46
1621338600000|2021-05-18 11:50:00|2505.8|2499.8|2502.3|2496.3|2507|2501|2502|2496|66
1621338900000|2021-05-18 11:55:00|2502|2496|2500|2494|2503.3|2497.3|2499.8|2493.8|105
1621339200000|2021-05-18 12:00:00|2499.8|2493.8|2499.8|2493.8|2500.3|2494.3|2498.5|2492.5|45
1621339500000|2021-05-18 12:05:00|2499.5|2493.5|2499.8|2493.8|2500.5|2494.5|2499.3|2493.3|36
1621339800000|2021-05-18 12:10:00|2499.5|2493.5|2498.3|2492.3|2499.8|2493.8|2498|2492|25
1621340100000|2021-05-18 12:15:00|2498.5|2492.5|2498.8|2492.8|2500.8|2494.8|2498.5|2492.5|38
1621340400000|2021-05-18 12:20:00|2498.5|2492.5|2499.8|2493.8|2500.5|2494.5|2498|2492|30
1621340700000|2021-05-18 12:25:00|2500|2494|2501.8|2495.8|2504|2498|2500|2494|40
1621341000000|2021-05-18 12:30:00|2502|2496|2501|2495|2502.5|2496.5|2500|2494|39
1621341300000|2021-05-18 12:35:00|2500.8|2494.8|2499.8|2493.8|2503.3|2497.3|2499|2493|40
1621341600000|2021-05-18 12:40:00|2500|2494|2498.3|2492.3|2500.8|2494.8|2498.3|2492.3|46
1621341900000|2021-05-18 12:45:00|2498.5|2492.5|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|32
1621342200000|2021-05-18 12:50:00|2498.5|2492.5|2498.8|2492.8|2499.3|2493.3|2498.3|2492.3|16
1621342500000|2021-05-18 12:55:00|2498.5|2492.5|2498.5|2492.5|2500.5|2494.5|2498.3|2492.3|37
1621342800000|2021-05-18 13:00:00|2499|2493|2501.3|2495.3|2501.8|2495.8|2498.3|2492.3|132
1621343100000|2021-05-18 13:05:00|2501|2495|2499.8|2493.8|2502|2496|2498.3|2492.3|66
1621343400000|2021-05-18 13:10:00|2499.5|2493.5|2498.8|2492.8|2501.3|2495.3|2497.8|2491.8|54
1621343700000|2021-05-18 13:15:00|2499|2493|2502|2496|2502|2496|2498.8|2492.8|32
1621344000000|2021-05-18 13:20:00|2501.8|2495.8|2499|2493|2501.8|2495.8|2498.8|2492.8|51
1621344300000|2021-05-18 13:25:00|2498.8|2492.8|2501.8|2495.8|2502|2496|2498.8|2492.8|68
1621344600000|2021-05-18 13:30:00|2501.5|2495.5|2502.3|2496.3|2505|2499|2501|2495|60
1621344900000|2021-05-18 13:35:00|2502.5|2496.5|2504.5|2498.5|2504.5|2498.5|2502.3|2496.3|64
1621345200000|2021-05-18 13:40:00|2504.3|2498.3|2504.3|2498.3|2505.5|2499.5|2502.8|2496.8|77
1621345500000|2021-05-18 13:45:00|2504|2498|2502.3|2496.3|2504.3|2498.3|2501|2495|76
1621345800000|2021-05-18 13:50:00|2502|2496|2500.8|2494.8|2502|2496|2500.3|2494.3|41
1621346100000|2021-05-18 13:55:00|2500.5|2494.5|2496.8|2490.8|2501.3|2495.3|2495.8|2489.8|71
1621346400000|2021-05-18 14:00:00|2496.5|2490.5|2494|2488|2499|2493|2493|2487|106
1621346700000|2021-05-18 14:05:00|2493.8|2487.8|2489.1|2483.1|2494.5|2488.5|2487.6|2481.6|178
1621347000000|2021-05-18 14:10:00|2488.8|2482.8|2487.3|2481.3|2492.3|2486.3|2487.3|2481.3|141
1621347300000|2021-05-18 14:15:00|2487.5|2481.5|2490.8|2484.8|2491|2485|2487|2481|73
1621347600000|2021-05-18 14:20:00|2491|2485|2486.6|2480.6|2493|2487|2486.6|2480.6|104
1621347900000|2021-05-18 14:25:00|2486.9|2480.9|2491.6|2485.6|2491.6|2485.6|2485.9|2479.9|118
1621348200000|2021-05-18 14:30:00|2492.1|2486.1|2492.4|2486.4|2493.4|2487.4|2489.1|2483.1|82
1621348500000|2021-05-18 14:35:00|2492.1|2486.1|2488.9|2482.9|2494.1|2488.1|2488.9|2482.9|75
1621348800000|2021-05-18 14:40:00|2488.6|2482.6|2485.6|2479.6|2488.9|2482.9|2485.4|2479.4|52
1621349100000|2021-05-18 14:45:00|2486.1|2480.1|2488.1|2482.1|2488.9|2482.9|2485.6|2479.6|83
1621349400000|2021-05-18 14:50:00|2488.4|2482.4|2488.9|2482.9|2489.9|2483.9|2487.9|2481.9|62
1621349700000|2021-05-18 14:55:00|2489.4|2483.4|2489.1|2483.1|2490.9|2484.9|2488.1|2482.1|48
1621350000000|2021-05-18 15:00:00|2488.9|2482.9|2490.4|2484.4|2490.9|2484.9|2488.6|2482.6|46
1621350300000|2021-05-18 15:05:00|2490.1|2484.1|2489.6|2483.6|2490.9|2484.9|2489.1|2483.1|36
1621350600000|2021-05-18 15:10:00|2489.4|2483.4|2488.6|2482.6|2489.9|2483.9|2488.4|2482.4|32
1621350900000|2021-05-18 15:15:00|2488.9|2482.9|2485.9|2479.9|2488.9|2482.9|2485.6|2479.6|30
1621351200000|2021-05-18 15:20:00|2485.6|2479.6|2480.9|2474.9|2485.6|2479.6|2480.4|2474.4|58
1621351500000|2021-05-18 15:25:00|2480.6|2474.6|2481.9|2475.9|2483.4|2477.4|2480.6|2474.6|25
1621351800000|2021-05-18 15:30:00|2482.1|2476.1|2481.6|2475.6|2482.6|2476.6|2479.9|2473.9|85
1621352100000|2021-05-18 15:35:00|2481.4|2475.4|2480.1|2474.1|2481.6|2475.6|2479.4|2473.4|42
1621352400000|2021-05-18 15:40:00|2480.4|2474.4|2482.6|2476.6|2483.1|2477.1|2480.4|2474.4|20
1621352700000|2021-05-18 15:45:00|2482.9|2476.9|2480.9|2474.9|2482.9|2476.9|2480.9|2474.9|11
1621353000000|2021-05-18 15:50:00|2481.1|2475.1|2479.9|2473.9|2481.1|2475.1|2479.6|2473.6|14
1621353300000|2021-05-18 15:55:00|2480.1|2474.1|2479.6|2473.6|2480.1|2474.1|2478.9|2472.9|27
1621353600000|2021-05-18 16:00:00|2479.4|2473.4|2475.4|2469.4|2479.4|2473.4|2475.4|2469.4|30
1621353900000|2021-05-18 16:05:00|2475.1|2469.1|2476.6|2470.6|2476.6|2470.6|2474.6|2468.6|22
1621354200000|2021-05-18 16:10:00|2476.9|2470.9|2480.4|2474.4|2480.6|2474.6|2476.6|2470.6|83
1621354500000|2021-05-18 16:15:00|2479.9|2473.9|2476.1|2470.1|2480.4|2474.4|2476.1|2470.1|39
1621354800000|2021-05-18 16:20:00|2476.4|2470.4|2467.6|2461.6|2476.4|2470.4|2467.6|2461.6|90
1621355100000|2021-05-18 16:25:00|2467.9|2461.9|2467.9|2461.9|2468.1|2462.1|2466.9|2460.9|40
1621355400000|2021-05-18 16:30:00|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|19
1621355700000|2021-05-18 16:35:00|2467.4|2461.4|2467.4|2461.4|2468.1|2462.1|2466.6|2460.6|16
1621356000000|2021-05-18 16:40:00|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|17
1621356300000|2021-05-18 16:45:00|2466.9|2460.9|2469.4|2463.4|2470.4|2464.4|2466.9|2460.9|23
1621356600000|2021-05-18 16:50:00|2469.6|2463.6|2469.6|2463.6|2471.4|2465.4|2469.6|2463.6|15
1621356900000|2021-05-18 16:55:00|2470.3|2464.3|2470.5|2464.5|2470.6|2464.6|2470|2464|9
1621382400000|2021-05-19 00:00:00|2467.1|2461.1|2468.4|2462.4|2469.6|2463.6|2467.1|2461.1|19
1621382700000|2021-05-19 00:05:00|2467.9|2461.9|2470.1|2464.1|2470.6|2464.6|2467.9|2461.9|16
1621383000000|2021-05-19 00:10:00|2470.6|2464.6|2470.4|2464.4|2470.6|2464.6|2470.4|2464.4|2
1621383300000|2021-05-19 00:15:00|2470.1|2464.1|2469.4|2463.4|2470.1|2464.1|2469.4|2463.4|6
1621383600000|2021-05-19 00:20:00|2469.6|2463.6|2469.9|2463.9|2470.1|2464.1|2469.6|2463.6|4
1621383900000|2021-05-19 00:25:00|2470.1|2464.1|2470.6|2464.6|2471.1|2465.1|2470.1|2464.1|7
1621384200000|2021-05-19 00:30:00|2470.1|2464.1|2469.9|2463.9|2470.1|2464.1|2469.9|2463.9|2
1621384500000|2021-05-19 00:35:00|2469.6|2463.6|2469.1|2463.1|2469.6|2463.6|2469.1|2463.1|3
1621384800000|2021-05-19 00:40:00|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|2469.4|2463.4|1
1621385100000|2021-05-19 00:45:00|2469.6|2463.6|2471.4|2465.4|2471.4|2465.4|2469.6|2463.6|10
1621385400000|2021-05-19 00:50:00|2471.6|2465.6|2472.1|2466.1|2473.4|2467.4|2471.6|2465.6|10
1621385700000|2021-05-19 00:55:00|2471.9|2465.9|2471.1|2465.1|2471.9|2465.9|2470.6|2464.6|9
1621386000000|2021-05-19 01:00:00|2470.9|2464.9|2477.9|2471.9|2478.4|2472.4|2470.4|2464.4|204
1621386300000|2021-05-19 01:05:00|2478.9|2472.9|2479.1|2473.1|2480.9|2474.9|2478.1|2472.1|87
1621386600000|2021-05-19 01:10:00|2478.9|2472.9|2477.6|2471.6|2478.9|2472.9|2474.4|2468.4|80
1621386900000|2021-05-19 01:15:00|2477.9|2471.9|2481.1|2475.1|2481.4|2475.4|2477.9|2471.9|56
1621387200000|2021-05-19 01:20:00|2480.9|2474.9|2481.4|2475.4|2481.6|2475.6|2480.9|2474.9|21
1621387500000|2021-05-19 01:25:00|2481.6|2475.6|2484.4|2478.4|2484.6|2478.6|2480.6|2474.6|36
1621387800000|2021-05-19 01:30:00|2484.1|2478.1|2483.4|2477.4|2484.6|2478.6|2483.1|2477.1|20
1621388100000|2021-05-19 01:35:00|2483.6|2477.6|2483.9|2477.9|2484.6|2478.6|2482.6|2476.6|44
1621388400000|2021-05-19 01:40:00|2484.6|2478.6|2482.9|2476.9|2484.6|2478.6|2482.6|2476.6|57
1621388700000|2021-05-19 01:45:00|2483.1|2477.1|2483.1|2477.1|2483.4|2477.4|2483.1|2477.1|9
1621389000000|2021-05-19 01:50:00|2482.9|2476.9|2482.6|2476.6|2483.4|2477.4|2481.9|2475.9|17
1621389300000|2021-05-19 01:55:00|2482.9|2476.9|2481.6|2475.6|2483.1|2477.1|2481.6|2475.6|11
1621389600000|2021-05-19 02:00:00|2481.4|2475.4|2475.4|2469.4|2481.4|2475.4|2475.4|2469.4|41
1621389900000|2021-05-19 02:05:00|2475.1|2469.1|2471.1|2465.1|2476.1|2470.1|2471.1|2465.1|126
1621390200000|2021-05-19 02:10:00|2470.9|2464.9|2471.9|2465.9|2473.9|2467.9|2470.6|2464.6|85
1621390500000|2021-05-19 02:15:00|2472.1|2466.1|2471.9|2465.9|2472.6|2466.6|2471.9|2465.9|5
1621390800000|2021-05-19 02:20:00|2472.1|2466.1|2472.4|2466.4|2472.4|2466.4|2471.1|2465.1|13
1621391100000|2021-05-19 02:25:00|2472.6|2466.6|2473.1|2467.1|2473.1|2467.1|2472.6|2466.6|2
1621391400000|2021-05-19 02:30:00|2473.4|2467.4|2475.4|2469.4|2476.4|2470.4|2473.4|2467.4|96
1621391700000|2021-05-19 02:35:00|2475.1|2469.1|2473.1|2467.1|2475.9|2469.9|2473.1|2467.1|46
1621392000000|2021-05-19 02:40:00|2472.9|2466.9|2476.6|2470.6|2476.6|2470.6|2472.9|2466.9|48
1621392300000|2021-05-19 02:45:00|2476.4|2470.4|2477.6|2471.6|2478.4|2472.4|2476.4|2470.4|28
1621392600000|2021-05-19 02:50:00|2477.4|2471.4|2472.4|2466.4|2477.4|2471.4|2471.6|2465.6|71
1621392900000|2021-05-19 02:55:00|2472.1|2466.1|2473.1|2467.1|2474.6|2468.6|2472.1|2466.1|55
1621393200000|2021-05-19 03:00:00|2472.6|2466.6|2467.9|2461.9|2473.6|2467.6|2467.6|2461.6|72
1621393500000|2021-05-19 03:05:00|2468.4|2462.4|2469.4|2463.4|2470.9|2464.9|2467.1|2461.1|52
1621393800000|2021-05-19 03:10:00|2469.6|2463.6|2467.4|2461.4|2469.9|2463.9|2466.9|2460.9|50
1621394100000|2021-05-19 03:15:00|2467.1|2461.1|2465.1|2459.1|2467.9|2461.9|2465.1|2459.1|44
1621394400000|2021-05-19 03:20:00|2464.4|2458.4|2459.1|2453.1|2464.4|2458.4|2457.1|2451.1|103
1621394700000|2021-05-19 03:25:00|2458.9|2452.9|2445.9|2439.9|2460.1|2454.1|2445.9|2439.9|198
1621395000000|2021-05-19 03:30:00|2446.1|2440.1|2445.4|2439.4|2447.1|2441.1|2444.1|2438.1|51
1621395300000|2021-05-19 03:35:00|2445.6|2439.6|2445.1|2439.1|2446.6|2440.6|2443.4|2437.4|28
1621395600000|2021-05-19 03:40:00|2445.4|2439.4|2445.4|2439.4|2446.1|2440.1|2445.1|2439.1|17
1621395900000|2021-05-19 03:45:00|2445.1|2439.1|2446.6|2440.6|2446.6|2440.6|2445.1|2439.1|12
1621396200000|2021-05-19 03:50:00|2446.9|2440.9|2447.1|2441.1|2448.4|2442.4|2446.6|2440.6|23
1621396500000|2021-05-19 03:55:00|2447.4|2441.4|2449.4|2443.4|2449.6|2443.6|2447.4|2441.4|22
1621396800000|2021-05-19 04:00:00|2449.1|2443.1|2451.6|2445.6|2454.4|2448.4|2448.9|2442.9|23
1621397100000|2021-05-19 04:05:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.1|2445.1|9
1621397400000|2021-05-19 04:10:00|2451.1|2445.1|2451.9|2445.9|2451.9|2445.9|2451.1|2445.1|5
1621397700000|2021-05-19 04:15:00|2452.1|2446.1|2452.4|2446.4|2452.4|2446.4|2451.4|2445.4|11
1621398000000|2021-05-19 04:20:00|2452.1|2446.1|2450.1|2444.1|2452.6|2446.6|2450.1|2444.1|15
1621398300000|2021-05-19 04:25:00|2449.4|2443.4|2447.6|2441.6|2449.4|2443.4|2447.6|2441.6|7
1621398600000|2021-05-19 04:30:00|2447.9|2441.9|2447.6|2441.6|2448.1|2442.1|2447.4|2441.4|10
1621398900000|2021-05-19 04:35:00|2448.4|2442.4|2447.4|2441.4|2448.6|2442.6|2447.4|2441.4|15
1621399200000|2021-05-19 04:40:00|2447.6|2441.6|2444.6|2438.6|2447.9|2441.9|2444.6|2438.6|12
1621399500000|2021-05-19 04:45:00|2444.9|2438.9|2444.9|2438.9|2444.9|2438.9|2443.6|2437.6|19
1621399800000|2021-05-19 04:50:00|2445.1|2439.1|2443.9|2437.9|2445.4|2439.4|2443.9|2437.9|22
1621400100000|2021-05-19 04:55:00|2443.6|2437.6|2441.6|2435.6|2443.6|2437.6|2441.4|2435.4|13
1621400400000|2021-05-19 05:00:00|2441.9|2435.9|2442.1|2436.1|2443.4|2437.4|2441.6|2435.6|31
1621400700000|2021-05-19 05:05:00|2442.4|2436.4|2450.1|2444.1|2450.6|2444.6|2442.4|2436.4|26
1621401000000|2021-05-19 05:10:00|2449.9|2443.9|2451.9|2445.9|2451.9|2445.9|2449.9|2443.9|12
1621401300000|2021-05-19 05:15:00|2451.6|2445.6|2451.6|2445.6|2452.9|2446.9|2450.6|2444.6|12
1621401600000|2021-05-19 05:20:00|2452.1|2446.1|2454.1|2448.1|2454.4|2448.4|2452.1|2446.1|10
1621401900000|2021-05-19 05:25:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|11
1621402200000|2021-05-19 05:30:00|2453.9|2447.9|2451.6|2445.6|2454.4|2448.4|2450.1|2444.1|145
1621402500000|2021-05-19 05:35:00|2451.4|2445.4|2449.9|2443.9|2451.4|2445.4|2447.1|2441.1|95
1621402800000|2021-05-19 05:40:00|2450.1|2444.1|2448.9|2442.9|2450.1|2444.1|2445.9|2439.9|131
1621403100000|2021-05-19 05:45:00|2448.6|2442.6|2448.4|2442.4|2449.1|2443.1|2444.1|2438.1|102
1621403400000|2021-05-19 05:50:00|2448.1|2442.1|2452.6|2446.6|2454.4|2448.4|2447.9|2441.9|121
1621403700000|2021-05-19 05:55:00|2452.9|2446.9|2457.6|2451.6|2459.1|2453.1|2452.6|2446.6|139
1621404000000|2021-05-19 06:00:00|2457.4|2451.4|2464.1|2458.1|2464.1|2458.1|2454.6|2448.6|123
1621404300000|2021-05-19 06:05:00|2463.9|2457.9|2459.1|2453.1|2464.4|2458.4|2458.9|2452.9|86
1621404600000|2021-05-19 06:10:00|2458.9|2452.9|2459.4|2453.4|2460.6|2454.6|2457.9|2451.9|62
1621404900000|2021-05-19 06:15:00|2459.1|2453.1|2456.6|2450.6|2460.6|2454.6|2455.4|2449.4|52
1621405200000|2021-05-19 06:20:00|2456.9|2450.9|2458.6|2452.6|2459.4|2453.4|2456.4|2450.4|54
1621405500000|2021-05-19 06:25:00|2458.4|2452.4|2456.1|2450.1|2458.4|2452.4|2450.9|2444.9|75
1621405800000|2021-05-19 06:30:00|2456.4|2450.4|2453.9|2447.9|2458.4|2452.4|2453.9|2447.9|54
1621406100000|2021-05-19 06:35:00|2454.1|2448.1|2453.6|2447.6|2455.9|2449.9|2453.1|2447.1|88
1621406400000|2021-05-19 06:40:00|2453.9|2447.9|2453.1|2447.1|2454.1|2448.1|2451.4|2445.4|96
1621406700000|2021-05-19 06:45:00|2453.4|2447.4|2453.4|2447.4|2455.1|2449.1|2452.4|2446.4|119
1621407000000|2021-05-19 06:50:00|2453.6|2447.6|2454.4|2448.4|2457.6|2451.6|2452.4|2446.4|95
1621407300000|2021-05-19 06:55:00|2454.6|2448.6|2451.4|2445.4|2454.9|2448.9|2451.1|2445.1|102
1621407600000|2021-05-19 07:00:00|2451.6|2445.6|2453.6|2447.6|2454.9|2448.9|2451.1|2445.1|69
1621407900000|2021-05-19 07:05:00|2453.9|2447.9|2455.6|2449.6|2455.6|2449.6|2452.6|2446.6|47
1621408200000|2021-05-19 07:10:00|2455.4|2449.4|2456.1|2450.1|2456.6|2450.6|2453.9|2447.9|27
1621408500000|2021-05-19 07:15:00|2455.9|2449.9|2459.4|2453.4|2465.6|2459.6|2455.9|2449.9|60
1621408800000|2021-05-19 07:20:00|2459.1|2453.1|2453.9|2447.9|2459.1|2453.1|2453.1|2447.1|61
1621409100000|2021-05-19 07:25:00|2453.6|2447.6|2451.4|2445.4|2453.6|2447.6|2451.1|2445.1|49
1621409400000|2021-05-19 07:30:00|2451.6|2445.6|2453.4|2447.4|2456.6|2450.6|2451.4|2445.4|74
1621409700000|2021-05-19 07:35:00|2453.1|2447.1|2452.9|2446.9|2454.4|2448.4|2451.4|2445.4|66
1621410000000|2021-05-19 07:40:00|2452.6|2446.6|2451.4|2445.4|2453.6|2447.6|2451.1|2445.1|61
1621410300000|2021-05-19 07:45:00|2451.6|2445.6|2452.6|2446.6|2453.6|2447.6|2450.4|2444.4|45
1621410600000|2021-05-19 07:50:00|2452.4|2446.4|2451.4|2445.4|2452.9|2446.9|2450.4|2444.4|61
1621410900000|2021-05-19 07:55:00|2451.6|2445.6|2449.4|2443.4|2452.4|2446.4|2449.1|2443.1|47
1621411200000|2021-05-19 08:00:00|2449.6|2443.6|2455.1|2449.1|2455.6|2449.6|2449.6|2443.6|107
1621411500000|2021-05-19 08:05:00|2454.9|2448.9|2453.6|2447.6|2455.9|2449.9|2451.9|2445.9|55
1621411800000|2021-05-19 08:10:00|2453.9|2447.9|2455.9|2449.9|2456.6|2450.6|2453.9|2447.9|54
1621412100000|2021-05-19 08:15:00|2455.6|2449.6|2451.4|2445.4|2456.4|2450.4|2450.9|2444.9|56
1621412400000|2021-05-19 08:20:00|2451.1|2445.1|2449.6|2443.6|2451.1|2445.1|2448.9|2442.9|59
1621412700000|2021-05-19 08:25:00|2449.4|2443.4|2452.4|2446.4|2452.6|2446.6|2449.1|2443.1|34
1621413000000|2021-05-19 08:30:00|2452.6|2446.6|2448.9|2442.9|2453.9|2447.9|2448.4|2442.4|43
1621413300000|2021-05-19 08:35:00|2448.6|2442.6|2448.6|2442.6|2450.6|2444.6|2447.9|2441.9|54
1621413600000|2021-05-19 08:40:00|2448.4|2442.4|2450.6|2444.6|2450.6|2444.6|2448.4|2442.4|26
1621413900000|2021-05-19 08:45:00|2450.4|2444.4|2447.4|2441.4|2450.4|2444.4|2447.1|2441.1|53
1621414200000|2021-05-19 08:50:00|2447.1|2441.1|2446.9|2440.9|2447.4|2441.4|2445.9|2439.9|35
1621414500000|2021-05-19 08:55:00|2447.1|2441.1|2446.6|2440.6|2448.1|2442.1|2446.4|2440.4|35
1621414800000|2021-05-19 09:00:00|2446.4|2440.4|2447.1|2441.1|2448.6|2442.6|2445.4|2439.4|37
1621415100000|2021-05-19 09:05:00|2446.9|2440.9|2447.6|2441.6|2448.9|2442.9|2446.6|2440.6|27
1621415400000|2021-05-19 09:10:00|2447.9|2441.9|2446.6|2440.6|2447.9|2441.9|2446.6|2440.6|9
1621415700000|2021-05-19 09:15:00|2446.4|2440.4|2450.1|2444.1|2450.1|2444.1|2446.4|2440.4|36
1621416000000|2021-05-19 09:20:00|2449.9|2443.9|2447.6|2441.6|2450.1|2444.1|2447.6|2441.6|35
1621416300000|2021-05-19 09:25:00|2447.4|2441.4|2448.9|2442.9|2449.4|2443.4|2446.9|2440.9|25
1621416600000|2021-05-19 09:30:00|2449.1|2443.1|2448.1|2442.1|2449.9|2443.9|2448.1|2442.1|26
1621416900000|2021-05-19 09:35:00|2448.4|2442.4|2449.1|2443.1|2449.4|2443.4|2447.4|2441.4|22
1621417200000|2021-05-19 09:40:00|2448.9|2442.9|2447.4|2441.4|2448.9|2442.9|2447.1|2441.1|16
1621417500000|2021-05-19 09:45:00|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2445.1|2439.1|29
1621417800000|2021-05-19 09:50:00|2447.4|2441.4|2448.6|2442.6|2448.6|2442.6|2447.1|2441.1|17
1621418100000|2021-05-19 09:55:00|2448.9|2442.9|2446.4|2440.4|2449.6|2443.6|2446.4|2440.4|32
1621418400000|2021-05-19 10:00:00|2446.1|2440.1|2445.6|2439.6|2447.1|2441.1|2445.1|2439.1|21
1621418700000|2021-05-19 10:05:00|2445.9|2439.9|2445.4|2439.4|2446.1|2440.1|2445.4|2439.4|30
1621419000000|2021-05-19 10:10:00|2445.6|2439.6|2445.6|2439.6|2446.1|2440.1|2445.1|2439.1|15
1621419300000|2021-05-19 10:15:00|2445.9|2439.9|2444.9|2438.9|2445.9|2439.9|2444.4|2438.4|19
1621419600000|2021-05-19 10:20:00|2444.6|2438.6|2443.4|2437.4|2444.9|2438.9|2443.4|2437.4|17
1621419900000|2021-05-19 10:25:00|2443.1|2437.1|2442.1|2436.1|2443.6|2437.6|2441.9|2435.9|21
1621420200000|2021-05-19 10:30:00|2442.4|2436.4|2441.9|2435.9|2443.4|2437.4|2441.9|2435.9|27
1621420500000|2021-05-19 10:35:00|2442.1|2436.1|2442.4|2436.4|2443.6|2437.6|2441.9|2435.9|39
1621420800000|2021-05-19 10:40:00|2442.1|2436.1|2442.4|2436.4|2442.9|2436.9|2441.9|2435.9|12
1621421100000|2021-05-19 10:45:00|2442.1|2436.1|2441.1|2435.1|2442.6|2436.6|2440.6|2434.6|31
1621421400000|2021-05-19 10:50:00|2440.9|2434.9|2440.1|2434.1|2442.9|2436.9|2440.1|2434.1|28
1621421700000|2021-05-19 10:55:00|2439.9|2433.9|2440.9|2434.9|2440.9|2434.9|2439.9|2433.9|29
1621422000000|2021-05-19 11:00:00|2441.1|2435.1|2440.6|2434.6|2441.6|2435.6|2440.4|2434.4|44
1621422300000|2021-05-19 11:05:00|2440.4|2434.4|2439.4|2433.4|2440.9|2434.9|2439.1|2433.1|23
1621422600000|2021-05-19 11:10:00|2438.9|2432.9|2437.9|2431.9|2438.9|2432.9|2437.1|2431.1|25
1621422900000|2021-05-19 11:15:00|2437.6|2431.6|2435.4|2429.4|2438.6|2432.6|2435.1|2429.1|32
1621423200000|2021-05-19 11:20:00|2435.1|2429.1|2434.9|2428.9|2435.9|2429.9|2434.1|2428.1|40
1621423500000|2021-05-19 11:25:00|2434.6|2428.6|2432.9|2426.9|2434.9|2428.9|2431.4|2425.4|42
1621423800000|2021-05-19 11:30:00|2433.1|2427.1|2433.1|2427.1|2434.9|2428.9|2431.9|2425.9|81
1621424100000|2021-05-19 11:35:00|2432.9|2426.9|2431.4|2425.4|2433.9|2427.9|2431.4|2425.4|46
1621424400000|2021-05-19 11:40:00|2431.6|2425.6|2431.6|2425.6|2432.9|2426.9|2431.4|2425.4|22
1621424700000|2021-05-19 11:45:00|2431.9|2425.9|2432.6|2426.6|2434.1|2428.1|2430.9|2424.9|38
1621425000000|2021-05-19 11:50:00|2432.9|2426.9|2433.1|2427.1|2436.4|2430.4|2432.9|2426.9|50
1621425300000|2021-05-19 11:55:00|2432.9|2426.9|2436.9|2430.9|2437.4|2431.4|2432.9|2426.9|87
1621425600000|2021-05-19 12:00:00|2436.4|2430.4|2436.6|2430.6|2437.6|2431.6|2435.1|2429.1|50
1621425900000|2021-05-19 12:05:00|2436.4|2430.4|2437.4|2431.4|2437.6|2431.6|2435.9|2429.9|24
1621426200000|2021-05-19 12:10:00|2437.6|2431.6|2439.4|2433.4|2439.4|2433.4|2437.4|2431.4|28
1621426500000|2021-05-19 12:15:00|2438.9|2432.9|2440.6|2434.6|2442.4|2436.4|2438.9|2432.9|36
1621426800000|2021-05-19 12:20:00|2440.4|2434.4|2439.1|2433.1|2440.6|2434.6|2437.6|2431.6|38
1621427100000|2021-05-19 12:25:00|2438.9|2432.9|2440.9|2434.9|2440.9|2434.9|2437.4|2431.4|57
1621427400000|2021-05-19 12:30:00|2441.1|2435.1|2439.6|2433.6|2443.1|2437.1|2438.6|2432.6|89
1621427700000|2021-05-19 12:35:00|2440.6|2434.6|2440.6|2434.6|2441.6|2435.6|2440.1|2434.1|33
1621428000000|2021-05-19 12:40:00|2440.9|2434.9|2442.1|2436.1|2442.4|2436.4|2440.4|2434.4|52
1621428300000|2021-05-19 12:45:00|2441.9|2435.9|2448.4|2442.4|2448.6|2442.6|2441.9|2435.9|73
1621428600000|2021-05-19 12:50:00|2448.1|2442.1|2448.6|2442.6|2450.4|2444.4|2446.1|2440.1|71
1621428900000|2021-05-19 12:55:00|2447.9|2441.9|2446.1|2440.1|2448.1|2442.1|2444.6|2438.6|52
1621429200000|2021-05-19 13:00:00|2446.4|2440.4|2430.4|2424.4|2446.4|2440.4|2429.4|2423.4|298
1621429500000|2021-05-19 13:05:00|2430.1|2424.1|2428.9|2422.9|2434.9|2428.9|2428.9|2422.9|194
1621429800000|2021-05-19 13:10:00|2428.4|2422.4|2430.9|2424.9|2435.1|2429.1|2427.9|2421.9|151
1621430100000|2021-05-19 13:15:00|2431.1|2425.1|2439.9|2433.9|2441.9|2435.9|2429.9|2423.9|187
1621430400000|2021-05-19 13:20:00|2439.6|2433.6|2442.4|2436.4|2443.9|2437.9|2438.6|2432.6|151
1621430700000|2021-05-19 13:25:00|2442.6|2436.6|2440.1|2434.1|2442.9|2436.9|2440.1|2434.1|83
1621431000000|2021-05-19 13:30:00|2440.4|2434.4|2438.9|2432.9|2441.9|2435.9|2438.6|2432.6|120
1621431300000|2021-05-19 13:35:00|2438.6|2432.6|2439.6|2433.6|2440.1|2434.1|2435.4|2429.4|114
1621431600000|2021-05-19 13:40:00|2439.9|2433.9|2438.4|2432.4|2440.6|2434.6|2437.4|2431.4|109
1621431900000|2021-05-19 13:45:00|2438.6|2432.6|2436.1|2430.1|2438.6|2432.6|2435.9|2429.9|84
1621432200000|2021-05-19 13:50:00|2436.4|2430.4|2433.6|2427.6|2438.6|2432.6|2433.6|2427.6|110
1621432500000|2021-05-19 13:55:00|2433.4|2427.4|2431.9|2425.9|2434.9|2428.9|2430.4|2424.4|142
1621432800000|2021-05-19 14:00:00|2431.6|2425.6|2426.9|2420.9|2431.6|2425.6|2426.9|2420.9|141
1621433100000|2021-05-19 14:05:00|2426.6|2420.6|2423.6|2417.6|2427.4|2421.4|2420.9|2414.9|101
1621433400000|2021-05-19 14:10:00|2423.4|2417.4|2425.1|2419.1|2425.9|2419.9|2420.9|2414.9|97
1621433700000|2021-05-19 14:15:00|2424.9|2418.9|2424.6|2418.6|2425.9|2419.9|2422.4|2416.4|110
1621434000000|2021-05-19 14:20:00|2424.9|2418.9|2420.4|2414.4|2427.4|2421.4|2420.1|2414.1|105
1621434300000|2021-05-19 14:25:00|2420.6|2414.6|2423.1|2417.1|2423.4|2417.4|2419.9|2413.9|133
1621434600000|2021-05-19 14:30:00|2423.4|2417.4|2423.6|2417.6|2424.9|2418.9|2420.9|2414.9|125
1621434900000|2021-05-19 14:35:00|2423.4|2417.4|2419.6|2413.6|2424.1|2418.1|2419.4|2413.4|69
1621435200000|2021-05-19 14:40:00|2419.9|2413.9|2419.6|2413.6|2421.1|2415.1|2417.4|2411.4|85
1621435500000|2021-05-19 14:45:00|2419.4|2413.4|2415.4|2409.4|2419.6|2413.6|2414.4|2408.4|156
1621435800000|2021-05-19 14:50:00|2415.6|2409.6|2415.1|2409.1|2416.6|2410.6|2412.1|2406.1|152
1621436100000|2021-05-19 14:55:00|2415.9|2409.9|2413.9|2407.9|2416.1|2410.1|2411.9|2405.9|160
1621436400000|2021-05-19 15:00:00|2413.6|2407.6|2407.6|2401.6|2413.6|2407.6|2407.6|2401.6|111
1621436700000|2021-05-19 15:05:00|2407.9|2401.9|2412.9|2406.9|2412.9|2406.9|2407.9|2401.9|116
1621437000000|2021-05-19 15:10:00|2412.4|2406.4|2407.4|2401.4|2412.9|2406.9|2406.6|2400.6|105
1621437300000|2021-05-19 15:15:00|2407.6|2401.6|2410.1|2404.1|2410.4|2404.4|2406.9|2400.9|81
1621437600000|2021-05-19 15:20:00|2410.4|2404.4|2411.9|2405.9|2412.1|2406.1|2408.1|2402.1|78
1621437900000|2021-05-19 15:25:00|2412.1|2406.1|2413.6|2407.6|2413.9|2407.9|2410.4|2404.4|83
1621438200000|2021-05-19 15:30:00|2413.9|2407.9|2419.1|2413.1|2423.9|2417.9|2413.6|2407.6|196
1621438500000|2021-05-19 15:35:00|2418.9|2412.9|2410.4|2404.4|2419.1|2413.1|2410.4|2404.4|96
1621438800000|2021-05-19 15:40:00|2410.1|2404.1|2408.6|2402.6|2411.9|2405.9|2408.6|2402.6|93
1621439100000|2021-05-19 15:45:00|2409.1|2403.1|2406.4|2400.4|2409.1|2403.1|2405.6|2399.6|151
1621439400000|2021-05-19 15:50:00|2406.9|2400.9|2408.9|2402.9|2409.9|2403.9|2406.4|2400.4|45
1621439700000|2021-05-19 15:55:00|2408.6|2402.6|2408.6|2402.6|2408.9|2402.9|2408.4|2402.4|17
1621440000000|2021-05-19 16:00:00|2408.4|2402.4|2408.9|2402.9|2409.6|2403.6|2406.6|2400.6|35
1621440300000|2021-05-19 16:05:00|2409.9|2403.9|2412.4|2406.4|2413.6|2407.6|2409.9|2403.9|27
1621440600000|2021-05-19 16:10:00|2412.6|2406.6|2416.9|2410.9|2416.9|2410.9|2412.4|2406.4|35
1621440900000|2021-05-19 16:15:00|2417.1|2411.1|2420.6|2414.6|2420.6|2414.6|2416.9|2410.9|26
1621441200000|2021-05-19 16:20:00|2420.9|2414.9|2423.4|2417.4|2424.4|2418.4|2419.6|2413.6|72
1621441500000|2021-05-19 16:25:00|2423.1|2417.1|2425.9|2419.9|2425.9|2419.9|2422.9|2416.9|28
1621441800000|2021-05-19 16:30:00|2426.1|2420.1|2423.9|2417.9|2426.4|2420.4|2423.4|2417.4|28
1621442100000|2021-05-19 16:35:00|2424.1|2418.1|2426.3|2420.3|2426.6|2420.6|2424.1|2418.1|28
1621442400000|2021-05-19 16:40:00|2426|2420|2426.8|2420.8|2427|2421|2425.8|2419.8|14
1621442700000|2021-05-19 16:45:00|2426.3|2420.3|2424.5|2418.5|2427|2421|2424|2418|36
1621443000000|2021-05-19 16:50:00|2424.8|2418.8|2427|2421|2427.8|2421.8|2424.8|2418.8|38
1621443300000|2021-05-19 16:55:00|2427.3|2421.3|2427.9|2421.9|2430.4|2424.4|2426.9|2420.9|55
1621468800000|2021-05-20 00:00:00|2428.1|2422.1|2430.6|2424.6|2430.8|2424.8|2428.1|2422.1|7
1621469100000|2021-05-20 00:05:00|2430.8|2424.8|2435.1|2429.1|2435.5|2429.5|2430.8|2424.8|19
1621469400000|2021-05-20 00:10:00|2434.9|2428.9|2434.3|2428.3|2434.9|2428.9|2434|2428|13
1621469700000|2021-05-20 00:15:00|2434.5|2428.5|2432.8|2426.8|2435|2429|2432.8|2426.8|10
1621470000000|2021-05-20 00:20:00|2433|2427|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|9
1621470300000|2021-05-20 00:25:00|2433.4|2427.4|2435.1|2429.1|2435.1|2429.1|2431|2425|15
1621470600000|2021-05-20 00:30:00|2434.9|2428.9|2432.8|2426.8|2434.9|2428.9|2432|2426|16
1621470900000|2021-05-20 00:35:00|2432.9|2426.9|2435.1|2429.1|2435.1|2429.1|2432.9|2426.9|9
1621471200000|2021-05-20 00:40:00|2435.5|2429.5|2434.6|2428.6|2436|2430|2434.6|2428.6|10
1621471500000|2021-05-20 00:45:00|2433.8|2427.8|2432|2426|2434|2428|2432|2426|21
1621471800000|2021-05-20 00:50:00|2431.8|2425.8|2430.3|2424.3|2431.8|2425.8|2430.3|2424.3|5
1621472100000|2021-05-20 00:55:00|2430.5|2424.5|2434.6|2428.6|2434.6|2428.6|2430.5|2424.5|11
1621472400000|2021-05-20 01:00:00|2434.1|2428.1|2425.6|2419.6|2434.6|2428.6|2425.6|2419.6|173
1621472700000|2021-05-20 01:05:00|2425.5|2419.5|2418.6|2412.6|2425.6|2419.6|2413.8|2407.8|182
1621473000000|2021-05-20 01:10:00|2418.8|2412.8|2409.5|2403.5|2420|2414|2408.3|2402.3|121
1621473300000|2021-05-20 01:15:00|2408.8|2402.8|2409.6|2403.6|2409.8|2403.8|2403.3|2397.3|211
1621473600000|2021-05-20 01:20:00|2410|2404|2411|2405|2412.5|2406.5|2407.9|2401.9|124
1621473900000|2021-05-20 01:25:00|2410.8|2404.8|2411.4|2405.4|2411.4|2405.4|2407.5|2401.5|102
1621474200000|2021-05-20 01:30:00|2411|2405|2419.9|2413.9|2419.9|2413.9|2409.1|2403.1|112
1621474500000|2021-05-20 01:35:00|2420|2414|2420.8|2414.8|2421.6|2415.6|2417.4|2411.4|248
1621474800000|2021-05-20 01:40:00|2419.9|2413.9|2416.6|2410.6|2421.3|2415.3|2416.4|2410.4|164
1621475100000|2021-05-20 01:45:00|2417|2411|2423.8|2417.8|2425.3|2419.3|2416.4|2410.4|227
1621475400000|2021-05-20 01:50:00|2424|2418|2422.5|2416.5|2425.8|2419.8|2420|2414|136
1621475700000|2021-05-20 01:55:00|2422.3|2416.3|2422.8|2416.8|2423.3|2417.3|2421.6|2415.6|26
1621476000000|2021-05-20 02:00:00|2422.5|2416.5|2425.5|2419.5|2427|2421|2422.1|2416.1|112
1621476300000|2021-05-20 02:05:00|2425|2419|2423.5|2417.5|2427|2421|2423.3|2417.3|72
1621476600000|2021-05-20 02:10:00|2423.8|2417.8|2424.3|2418.3|2425.8|2419.8|2420.8|2414.8|94
1621476900000|2021-05-20 02:15:00|2424|2418|2422.4|2416.4|2424.1|2418.1|2422.3|2416.3|13
1621477200000|2021-05-20 02:20:00|2422.3|2416.3|2420.8|2414.8|2422.3|2416.3|2420.1|2414.1|13
1621477500000|2021-05-20 02:25:00|2420.6|2414.6|2419.6|2413.6|2420.8|2414.8|2419.3|2413.3|15
1621477800000|2021-05-20 02:30:00|2419.8|2413.8|2425.3|2419.3|2425.6|2419.6|2419.8|2413.8|138
1621478100000|2021-05-20 02:35:00|2425.5|2419.5|2423.3|2417.3|2426.5|2420.5|2420.6|2414.6|145
1621478400000|2021-05-20 02:40:00|2423|2417|2423.9|2417.9|2424.3|2418.3|2420.4|2414.4|108
1621478700000|2021-05-20 02:45:00|2423.6|2417.6|2426.5|2420.5|2426.8|2420.8|2422.8|2416.8|74
1621479000000|2021-05-20 02:50:00|2426.4|2420.4|2424.5|2418.5|2426.4|2420.4|2422|2416|75
1621479300000|2021-05-20 02:55:00|2424.8|2418.8|2426.8|2420.8|2428.3|2422.3|2424.8|2418.8|72
1621479600000|2021-05-20 03:00:00|2427|2421|2428.3|2422.3|2428.9|2422.9|2425.1|2419.1|128
1621479900000|2021-05-20 03:05:00|2428.1|2422.1|2428.3|2422.3|2429.8|2423.8|2426.5|2420.5|82
1621480200000|2021-05-20 03:10:00|2428|2422|2430.5|2424.5|2430.5|2424.5|2428|2422|52
1621480500000|2021-05-20 03:15:00|2430.3|2424.3|2430.3|2424.3|2431.3|2425.3|2429.8|2423.8|54
1621480800000|2021-05-20 03:20:00|2430.4|2424.4|2428.3|2422.3|2430.8|2424.8|2428.3|2422.3|68
1621481100000|2021-05-20 03:25:00|2428.5|2422.5|2428.8|2422.8|2430.3|2424.3|2428.3|2422.3|51
1621481400000|2021-05-20 03:30:00|2429.1|2423.1|2428.8|2422.8|2429.6|2423.6|2428.8|2422.8|8
1621481700000|2021-05-20 03:35:00|2429|2423|2427.6|2421.6|2429.5|2423.5|2427.6|2421.6|8
1621482000000|2021-05-20 03:40:00|2427.5|2421.5|2426.6|2420.6|2427.6|2421.6|2426.6|2420.6|11
1621482300000|2021-05-20 03:45:00|2426.5|2420.5|2425.1|2419.1|2426.5|2420.5|2425.1|2419.1|13
1621482600000|2021-05-20 03:50:00|2425.3|2419.3|2425.3|2419.3|2425.6|2419.6|2425.3|2419.3|5
1621482900000|2021-05-20 03:55:00|2425.1|2419.1|2424.6|2418.6|2425.1|2419.1|2424.6|2418.6|6
1621483200000|2021-05-20 04:00:00|2424.9|2418.9|2425|2419|2425|2419|2424.9|2418.9|2
1621483500000|2021-05-20 04:05:00|2424.8|2418.8|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|2
1621483800000|2021-05-20 04:10:00|2424.8|2418.8|2424.6|2418.6|2424.8|2418.8|2424.6|2418.6|2
1621484100000|2021-05-20 04:15:00|2424.8|2418.8|2424.9|2418.9|2424.9|2418.9|2424.8|2418.8|2
1621484700000|2021-05-20 04:25:00|2424.8|2418.8|2425.6|2419.6|2425.6|2419.6|2424.3|2418.3|8
1621485000000|2021-05-20 04:30:00|2425.9|2419.9|2425.8|2419.8|2426|2420|2425.8|2419.8|3
1621485300000|2021-05-20 04:35:00|2425.6|2419.6|2427.5|2421.5|2427.5|2421.5|2425.5|2419.5|5
1621485600000|2021-05-20 04:40:00|2427.6|2421.6|2428.3|2422.3|2428.3|2422.3|2427.6|2421.6|4
1621485900000|2021-05-20 04:45:00|2428.1|2422.1|2429.4|2423.4|2429.5|2423.5|2427.5|2421.5|15
1621486200000|2021-05-20 04:50:00|2429.5|2423.5|2431.5|2425.5|2431.5|2425.5|2429.5|2423.5|10
1621486500000|2021-05-20 04:55:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2430.6|2424.6|9
1621486800000|2021-05-20 05:00:00|2431.3|2425.3|2432.4|2426.4|2432.4|2426.4|2431.3|2425.3|6
1621487100000|2021-05-20 05:05:00|2432.8|2426.8|2432.5|2426.5|2432.9|2426.9|2432.5|2426.5|7
1621487400000|2021-05-20 05:10:00|2432.8|2426.8|2431|2425|2433.1|2427.1|2430.8|2424.8|19
1621487700000|2021-05-20 05:15:00|2431.4|2425.4|2431.4|2425.4|2432|2426|2430.8|2424.8|16
1621488000000|2021-05-20 05:20:00|2431.5|2425.5|2435.3|2429.3|2435.5|2429.5|2431.5|2425.5|25
1621488300000|2021-05-20 05:25:00|2435.5|2429.5|2435.8|2429.8|2436|2430|2435|2429|17
1621488600000|2021-05-20 05:30:00|2436|2430|2439.5|2433.5|2440.3|2434.3|2436|2430|144
1621488900000|2021-05-20 05:35:00|2439.4|2433.4|2441.3|2435.3|2441.3|2435.3|2437.9|2431.9|57
1621489200000|2021-05-20 05:40:00|2441|2435|2441.5|2435.5|2442.1|2436.1|2438|2432|75
1621489500000|2021-05-20 05:45:00|2441.8|2435.8|2437.8|2431.8|2442.4|2436.4|2437.6|2431.6|87
1621489800000|2021-05-20 05:50:00|2437.5|2431.5|2437.9|2431.9|2441.3|2435.3|2437.5|2431.5|75
1621490100000|2021-05-20 05:55:00|2437.6|2431.6|2438.8|2432.8|2439.4|2433.4|2437.6|2431.6|49
1621490400000|2021-05-20 06:00:00|2438.6|2432.6|2435.3|2429.3|2438.6|2432.6|2433|2427|99
1621490700000|2021-05-20 06:05:00|2435.5|2429.5|2433|2427|2437.1|2431.1|2432.9|2426.9|75
1621491000000|2021-05-20 06:10:00|2433.1|2427.1|2431.3|2425.3|2433.1|2427.1|2430.8|2424.8|89
1621491300000|2021-05-20 06:15:00|2431|2425|2435.3|2429.3|2435.4|2429.4|2430.6|2424.6|53
1621491600000|2021-05-20 06:20:00|2435.4|2429.4|2434.8|2428.8|2435.8|2429.8|2434|2428|37
1621491900000|2021-05-20 06:25:00|2434.6|2428.6|2436.5|2430.5|2436.8|2430.8|2432.5|2426.5|42
1621492200000|2021-05-20 06:30:00|2436.3|2430.3|2434.8|2428.8|2436.3|2430.3|2432.5|2426.5|58
1621492500000|2021-05-20 06:35:00|2434.5|2428.5|2432.5|2426.5|2434.5|2428.5|2431.5|2425.5|65
1621492800000|2021-05-20 06:40:00|2432.6|2426.6|2430.5|2424.5|2433.8|2427.8|2429.5|2423.5|75
1621493100000|2021-05-20 06:45:00|2430.4|2424.4|2430.5|2424.5|2432.8|2426.8|2429.5|2423.5|75
1621493400000|2021-05-20 06:50:00|2430.3|2424.3|2427.6|2421.6|2430.8|2424.8|2427.1|2421.1|101
1621493700000|2021-05-20 06:55:00|2427.8|2421.8|2430|2424|2431.3|2425.3|2427.8|2421.8|72
1621494000000|2021-05-20 07:00:00|2430.3|2424.3|2429.3|2423.3|2431.5|2425.5|2426.3|2420.3|91
1621494300000|2021-05-20 07:05:00|2429.5|2423.5|2426|2420|2429.5|2423.5|2425.3|2419.3|89
1621494600000|2021-05-20 07:10:00|2426.3|2420.3|2429.8|2423.8|2431.3|2425.3|2426.3|2420.3|75
1621494900000|2021-05-20 07:15:00|2430.3|2424.3|2429.3|2423.3|2432.5|2426.5|2427.8|2421.8|93
1621495200000|2021-05-20 07:20:00|2429.5|2423.5|2426.8|2420.8|2430|2424|2426.8|2420.8|77
1621495500000|2021-05-20 07:25:00|2426.5|2420.5|2425.8|2419.8|2427.5|2421.5|2424.5|2418.5|51
1621495800000|2021-05-20 07:30:00|2425.5|2419.5|2427.3|2421.3|2427.8|2421.8|2423.5|2417.5|76
1621496100000|2021-05-20 07:35:00|2427.5|2421.5|2427.3|2421.3|2429.5|2423.5|2427.3|2421.3|49
1621496400000|2021-05-20 07:40:00|2428|2422|2426.8|2420.8|2428.3|2422.3|2423.8|2417.8|67
1621496700000|2021-05-20 07:45:00|2427|2421|2428|2422|2428.8|2422.8|2426.5|2420.5|35
1621497000000|2021-05-20 07:50:00|2428.3|2422.3|2429.5|2423.5|2431|2425|2427|2421|35
1621497300000|2021-05-20 07:55:00|2429.8|2423.8|2432|2426|2432.8|2426.8|2429.3|2423.3|46
1621497600000|2021-05-20 08:00:00|2431.3|2425.3|2425.3|2419.3|2431.5|2425.5|2425|2419|89
1621497900000|2021-05-20 08:05:00|2425.5|2419.5|2425.8|2419.8|2429|2423|2424.8|2418.8|70
1621498200000|2021-05-20 08:10:00|2425.5|2419.5|2424|2418|2426|2420|2422.3|2416.3|51
1621498500000|2021-05-20 08:15:00|2424.3|2418.3|2423.5|2417.5|2425.3|2419.3|2421|2415|43
1621498800000|2021-05-20 08:20:00|2423.3|2417.3|2423.3|2417.3|2424.5|2418.5|2423|2417|26
1621499100000|2021-05-20 08:25:00|2424|2418|2423.3|2417.3|2426.3|2420.3|2423|2417|31
1621499400000|2021-05-20 08:30:00|2423|2417|2417.5|2411.5|2423|2417|2417|2411|59
1621499700000|2021-05-20 08:35:00|2417.3|2411.3|2412.5|2406.5|2417.5|2411.5|2412|2406|45
1621500000000|2021-05-20 08:40:00|2412.3|2406.3|2414.5|2408.5|2415|2409|2412.3|2406.3|42
1621500300000|2021-05-20 08:45:00|2414.3|2408.3|2415.3|2409.3|2415.8|2409.8|2414|2408|34
1621500600000|2021-05-20 08:50:00|2415.5|2409.5|2413|2407|2415.8|2409.8|2412|2406|44
1621500900000|2021-05-20 08:55:00|2412.8|2406.8|2415.5|2409.5|2416.3|2410.3|2411|2405|54
1621501200000|2021-05-20 09:00:00|2415.3|2409.3|2416|2410|2417|2411|2415.3|2409.3|37
1621501500000|2021-05-20 09:05:00|2415.8|2409.8|2416.5|2410.5|2416.8|2410.8|2415.8|2409.8|8
1621501800000|2021-05-20 09:10:00|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2412.8|2406.8|35
1621502100000|2021-05-20 09:15:00|2416|2410|2415.5|2409.5|2416.3|2410.3|2414.3|2408.3|18
1621502400000|2021-05-20 09:20:00|2415.3|2409.3|2412|2406|2415.8|2409.8|2411.3|2405.3|34
1621502700000|2021-05-20 09:25:00|2412.3|2406.3|2415|2409|2415.3|2409.3|2411.8|2405.8|36
1621503000000|2021-05-20 09:30:00|2414.8|2408.8|2414.8|2408.8|2415.8|2409.8|2413.8|2407.8|44
1621503300000|2021-05-20 09:35:00|2415.5|2409.5|2411|2405|2416.3|2410.3|2411|2405|40
1621503600000|2021-05-20 09:40:00|2411.3|2405.3|2408.3|2402.3|2411.5|2405.5|2408.3|2402.3|23
1621503900000|2021-05-20 09:45:00|2408|2402|2406.5|2400.5|2408.3|2402.3|2405.8|2399.8|32
1621504200000|2021-05-20 09:50:00|2406.8|2400.8|2408.3|2402.3|2408.8|2402.8|2406.5|2400.5|28
1621504500000|2021-05-20 09:55:00|2408.5|2402.5|2406.5|2400.5|2408.5|2402.5|2404.8|2398.8|36
1621504800000|2021-05-20 10:00:00|2406.3|2400.3|2409.3|2403.3|2409.3|2403.3|2405.8|2399.8|32
1621505100000|2021-05-20 10:05:00|2409|2403|2409|2403|2409.3|2403.3|2408.8|2402.8|11
1621505400000|2021-05-20 10:10:00|2408.8|2402.8|2406.5|2400.5|2409|2403|2406.5|2400.5|34
1621505700000|2021-05-20 10:15:00|2406.8|2400.8|2408|2402|2409.3|2403.3|2406.8|2400.8|18
1621506000000|2021-05-20 10:20:00|2407.8|2401.8|2408.3|2402.3|2409.3|2403.3|2407.8|2401.8|22
1621506300000|2021-05-20 10:25:00|2408.5|2402.5|2408|2402|2408.8|2402.8|2407.8|2401.8|20
1621506600000|2021-05-20 10:30:00|2407.8|2401.8|2410|2404|2410.8|2404.8|2407.8|2401.8|20
1621506900000|2021-05-20 10:35:00|2409.8|2403.8|2411.3|2405.3|2411.3|2405.3|2409|2403|9
1621507200000|2021-05-20 10:40:00|2411|2405|2410.5|2404.5|2412|2406|2410.5|2404.5|14
1621507500000|2021-05-20 10:45:00|2410.3|2404.3|2409|2403|2411.3|2405.3|2408.8|2402.8|15
1621507800000|2021-05-20 10:50:00|2408.8|2402.8|2412.8|2406.8|2414|2408|2408|2402|40
1621508100000|2021-05-20 10:55:00|2412.5|2406.5|2409|2403|2412.8|2406.8|2408.8|2402.8|42
1621508400000|2021-05-20 11:00:00|2409.3|2403.3|2409.5|2403.5|2412.8|2406.8|2409.3|2403.3|22
1621508700000|2021-05-20 11:05:00|2409.8|2403.8|2410.8|2404.8|2411|2405|2408.3|2402.3|33
1621509000000|2021-05-20 11:10:00|2411|2405|2413.8|2407.8|2415|2409|2411|2405|40
1621509300000|2021-05-20 11:15:00|2413.5|2407.5|2416.3|2410.3|2417.5|2411.5|2412.3|2406.3|41
1621509600000|2021-05-20 11:20:00|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2416|2410|36
1621509900000|2021-05-20 11:25:00|2418|2412|2419.3|2413.3|2419.3|2413.3|2417|2411|21
1621510200000|2021-05-20 11:30:00|2419|2413|2421.3|2415.3|2423.5|2417.5|2418.3|2412.3|81
1621510500000|2021-05-20 11:35:00|2421.5|2415.5|2425.8|2419.8|2426|2420|2421.5|2415.5|64
1621510800000|2021-05-20 11:40:00|2425.5|2419.5|2422.8|2416.8|2425.8|2419.8|2422.8|2416.8|58
1621511100000|2021-05-20 11:45:00|2423.3|2417.3|2419.8|2413.8|2424|2418|2419.8|2413.8|77
1621511400000|2021-05-20 11:50:00|2419.5|2413.5|2420.8|2414.8|2421|2415|2418.8|2412.8|52
1621511700000|2021-05-20 11:55:00|2421|2415|2422|2416|2424.3|2418.3|2420|2414|114
1621512000000|2021-05-20 12:00:00|2422.3|2416.3|2423.3|2417.3|2423.3|2417.3|2420.3|2414.3|43
1621512300000|2021-05-20 12:05:00|2423.5|2417.5|2423.3|2417.3|2425.5|2419.5|2421.8|2415.8|25
1621512600000|2021-05-20 12:10:00|2423|2417|2422.3|2416.3|2423.3|2417.3|2421.8|2415.8|28
1621512900000|2021-05-20 12:15:00|2422|2416|2420.8|2414.8|2422.3|2416.3|2420.8|2414.8|13
1621513200000|2021-05-20 12:20:00|2421|2415|2418.5|2412.5|2421|2415|2417.3|2411.3|28
1621513500000|2021-05-20 12:25:00|2418.8|2412.8|2419|2413|2419.3|2413.3|2417.3|2411.3|32
1621513800000|2021-05-20 12:30:00|2419.3|2413.3|2420.5|2414.5|2421.5|2415.5|2419.3|2413.3|40
1621514100000|2021-05-20 12:35:00|2420.3|2414.3|2421.3|2415.3|2421.3|2415.3|2418.8|2412.8|40
1621514400000|2021-05-20 12:40:00|2421.5|2415.5|2422.3|2416.3|2422.8|2416.8|2421.3|2415.3|13
1621514700000|2021-05-20 12:45:00|2422|2416|2423.5|2417.5|2423.8|2417.8|2421.5|2415.5|42
1621515000000|2021-05-20 12:50:00|2423.8|2417.8|2423.8|2417.8|2425.3|2419.3|2423.3|2417.3|16
1621515300000|2021-05-20 12:55:00|2424|2418|2422|2416|2424|2418|2421.3|2415.3|23
1621515600000|2021-05-20 13:00:00|2422.5|2416.5|2422.5|2416.5|2425.3|2419.3|2420.5|2414.5|159
1621515900000|2021-05-20 13:05:00|2422.8|2416.8|2422.5|2416.5|2425.5|2419.5|2422|2416|75
1621516200000|2021-05-20 13:10:00|2422.3|2416.3|2420|2414|2422.3|2416.3|2420|2414|76
1621516500000|2021-05-20 13:15:00|2419.8|2413.8|2423.3|2417.3|2423.3|2417.3|2417.8|2411.8|46
1621516800000|2021-05-20 13:20:00|2423.5|2417.5|2419.5|2413.5|2424|2418|2419.3|2413.3|63
1621517100000|2021-05-20 13:25:00|2419.3|2413.3|2416.5|2410.5|2419.3|2413.3|2416|2410|90
1621517400000|2021-05-20 13:30:00|2417.3|2411.3|2410|2404|2418|2412|2409.5|2403.5|138
1621517700000|2021-05-20 13:35:00|2409.8|2403.8|2406.5|2400.5|2411.3|2405.3|2406.5|2400.5|154
1621518000000|2021-05-20 13:40:00|2406.8|2400.8|2408.5|2402.5|2410.3|2404.3|2405.8|2399.8|139
1621518300000|2021-05-20 13:45:00|2408.3|2402.3|2406.8|2400.8|2408.5|2402.5|2406.3|2400.3|83
1621518600000|2021-05-20 13:50:00|2407|2401|2405.8|2399.8|2408.8|2402.8|2405.3|2399.3|81
1621518900000|2021-05-20 13:55:00|2406|2400|2404.8|2398.8|2407.5|2401.5|2404|2398|170
1621519200000|2021-05-20 14:00:00|2405|2399|2400.5|2394.5|2405|2399|2400.3|2394.3|187
1621519500000|2021-05-20 14:05:00|2400.3|2394.3|2400.5|2394.5|2401|2395|2399.5|2393.5|44
1621519800000|2021-05-20 14:10:00|2400.8|2394.8|2399.3|2393.3|2401|2395|2399.3|2393.3|40
1621520100000|2021-05-20 14:15:00|2399.5|2393.5|2400|2394|2400.5|2394.5|2397|2391|72
1621520400000|2021-05-20 14:20:00|2400.3|2394.3|2405|2399|2406|2400|2399.8|2393.8|160
1621520700000|2021-05-20 14:25:00|2404.8|2398.8|2404|2398|2406.8|2400.8|2401|2395|109
1621521000000|2021-05-20 14:30:00|2403.8|2397.8|2406.3|2400.3|2406.5|2400.5|2402|2396|96
1621521300000|2021-05-20 14:35:00|2406.5|2400.5|2406|2400|2409.8|2403.8|2405.3|2399.3|100
1621521600000|2021-05-20 14:40:00|2405.8|2399.8|2406.3|2400.3|2408.8|2402.8|2403.8|2397.8|102
1621521900000|2021-05-20 14:45:00|2406.5|2400.5|2408.5|2402.5|2409.3|2403.3|2406.5|2400.5|56
1621522200000|2021-05-20 14:50:00|2408.3|2402.3|2405.8|2399.8|2408.8|2402.8|2405.8|2399.8|39
1621522500000|2021-05-20 14:55:00|2405.5|2399.5|2405.8|2399.8|2407.8|2401.8|2405.3|2399.3|42
1621522800000|2021-05-20 15:00:00|2406|2400|2410.8|2404.8|2411.5|2405.5|2405.5|2399.5|83
1621523100000|2021-05-20 15:05:00|2410.5|2404.5|2408.3|2402.3|2410.8|2404.8|2407.3|2401.3|63
1621523400000|2021-05-20 15:10:00|2408.5|2402.5|2404.3|2398.3|2409.8|2403.8|2404|2398|49
1621523700000|2021-05-20 15:15:00|2404.5|2398.5|2401.8|2395.8|2404.8|2398.8|2401.3|2395.3|74
1621524000000|2021-05-20 15:20:00|2402|2396|2400.8|2394.8|2403|2397|2400.8|2394.8|57
1621524300000|2021-05-20 15:25:00|2400.5|2394.5|2397.5|2391.5|2401.3|2395.3|2397.5|2391.5|89
1621524600000|2021-05-20 15:30:00|2398.3|2392.3|2398.8|2392.8|2401.3|2395.3|2396.8|2390.8|116
1621524900000|2021-05-20 15:35:00|2399|2393|2397.8|2391.8|2401.8|2395.8|2397.8|2391.8|52
1621525200000|2021-05-20 15:40:00|2398|2392|2398.5|2392.5|2399|2393|2397.5|2391.5|15
1621525500000|2021-05-20 15:45:00|2398.3|2392.3|2401.8|2395.8|2402|2396|2397.5|2391.5|47
1621525800000|2021-05-20 15:50:00|2402|2396|2403.5|2397.5|2404|2398|2402|2396|38
1621526100000|2021-05-20 15:55:00|2403.8|2397.8|2402|2396|2405.3|2399.3|2402|2396|41
1621526400000|2021-05-20 16:00:00|2402.5|2396.5|2402.3|2396.3|2403.3|2397.3|2401.3|2395.3|17
1621526700000|2021-05-20 16:05:00|2402|2396|2401.5|2395.5|2403|2397|2401.5|2395.5|21
1621527000000|2021-05-20 16:10:00|2401.3|2395.3|2402.3|2396.3|2402.5|2396.5|2400.8|2394.8|24
1621527300000|2021-05-20 16:15:00|2402|2396|2402.5|2396.5|2402.5|2396.5|2401.3|2395.3|19
1621527600000|2021-05-20 16:20:00|2402.3|2396.3|2402.8|2396.8|2403.8|2397.8|2402.3|2396.3|20
1621527900000|2021-05-20 16:25:00|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2401|2395|10
1621528200000|2021-05-20 16:30:00|2402.5|2396.5|2402|2396|2402.5|2396.5|2402|2396|7
1621528500000|2021-05-20 16:35:00|2401.8|2395.8|2400.8|2394.8|2401.8|2395.8|2399.5|2393.5|22
1621528800000|2021-05-20 16:40:00|2400.5|2394.5|2399.5|2393.5|2402|2396|2399.5|2393.5|23
1621529100000|2021-05-20 16:45:00|2400|2394|2401.3|2395.3|2401.3|2395.3|2400|2394|5
1621529400000|2021-05-20 16:50:00|2401|2395|2402|2396|2402|2396|2400.8|2394.8|8
1621529700000|2021-05-20 16:55:00|2402.1|2396.1|2399.9|2393.9|2402.6|2396.6|2399.6|2393.6|25
1621555200000|2021-05-21 00:00:00|2367.6|2361.6|2366.9|2360.9|2367.6|2361.6|2364.9|2358.9|10
1621555500000|2021-05-21 00:05:00|2367.4|2361.4|2364.9|2358.9|2367.6|2361.6|2364.1|2358.1|20
1621555800000|2021-05-21 00:10:00|2365.1|2359.1|2370.4|2364.4|2371.1|2365.1|2365.1|2359.1|34
1621556100000|2021-05-21 00:15:00|2370.6|2364.6|2373.1|2367.1|2373.1|2367.1|2370.6|2364.6|11
1621556400000|2021-05-21 00:20:00|2372.9|2366.9|2373.1|2367.1|2373.4|2367.4|2372.3|2366.3|8
1621556700000|2021-05-21 00:25:00|2372.9|2366.9|2374.9|2368.9|2374.9|2368.9|2372.4|2366.4|24
1621557000000|2021-05-21 00:30:00|2374.8|2368.8|2377.4|2371.4|2377.4|2371.4|2374.6|2368.6|19
1621557300000|2021-05-21 00:35:00|2377|2371|2374.4|2368.4|2377|2371|2374.1|2368.1|22
1621557600000|2021-05-21 00:40:00|2374.3|2368.3|2373.9|2367.9|2374.3|2368.3|2372.3|2366.3|22
1621557900000|2021-05-21 00:45:00|2374.1|2368.1|2374.4|2368.4|2375|2369|2373.1|2367.1|22
1621558200000|2021-05-21 00:50:00|2374.1|2368.1|2374.4|2368.4|2375.1|2369.1|2373.5|2367.5|14
1621558500000|2021-05-21 00:55:00|2373.9|2367.9|2371.6|2365.6|2373.9|2367.9|2371.6|2365.6|19
1621558800000|2021-05-21 01:00:00|2371.9|2365.9|2378.6|2372.6|2382.1|2376.1|2371.6|2365.6|342
1621559100000|2021-05-21 01:05:00|2378.5|2372.5|2382.1|2376.1|2387.8|2381.8|2378.5|2372.5|266
1621559400000|2021-05-21 01:10:00|2382.4|2376.4|2381|2375|2384.1|2378.1|2379.1|2373.1|160
1621559700000|2021-05-21 01:15:00|2381.1|2375.1|2382.3|2376.3|2383.6|2377.6|2378.8|2372.8|74
1621560000000|2021-05-21 01:20:00|2382|2376|2379.4|2373.4|2385.8|2379.8|2378.4|2372.4|122
1621560300000|2021-05-21 01:25:00|2379.6|2373.6|2372.1|2366.1|2380.3|2374.3|2372.1|2366.1|196
1621560600000|2021-05-21 01:30:00|2372.4|2366.4|2372.9|2366.9|2375.5|2369.5|2370.5|2364.5|111
1621560900000|2021-05-21 01:35:00|2373.1|2367.1|2370.6|2364.6|2374|2368|2370.6|2364.6|121
1621561200000|2021-05-21 01:40:00|2370.9|2364.9|2368.1|2362.1|2370.9|2364.9|2366.4|2360.4|121
1621561500000|2021-05-21 01:45:00|2367.9|2361.9|2361.9|2355.9|2368.9|2362.9|2361.8|2355.8|177
1621561800000|2021-05-21 01:50:00|2362.1|2356.1|2363.1|2357.1|2364.4|2358.4|2361.6|2355.6|107
1621562100000|2021-05-21 01:55:00|2362.9|2356.9|2351.9|2345.9|2362.9|2356.9|2351.6|2345.6|134
1621562400000|2021-05-21 02:00:00|2351.6|2345.6|2350.3|2344.3|2353.6|2347.6|2347.9|2341.9|229
1621562700000|2021-05-21 02:05:00|2350.4|2344.4|2351.9|2345.9|2358.4|2352.4|2349.8|2343.8|146
1621563000000|2021-05-21 02:10:00|2351.6|2345.6|2348.9|2342.9|2352.4|2346.4|2347.5|2341.5|127
1621563300000|2021-05-21 02:15:00|2348.6|2342.6|2348.1|2342.1|2350.1|2344.1|2348.1|2342.1|44
1621563600000|2021-05-21 02:20:00|2348.4|2342.4|2349.9|2343.9|2349.9|2343.9|2348.4|2342.4|15
1621563900000|2021-05-21 02:25:00|2350.3|2344.3|2351.1|2345.1|2351.5|2345.5|2350.3|2344.3|18
1621564200000|2021-05-21 02:30:00|2350.9|2344.9|2350.6|2344.6|2355.4|2349.4|2348.4|2342.4|193
1621564500000|2021-05-21 02:35:00|2350.9|2344.9|2356|2350|2358.4|2352.4|2350.9|2344.9|138
1621564800000|2021-05-21 02:40:00|2355.9|2349.9|2359.6|2353.6|2359.6|2353.6|2354.5|2348.5|122
1621565100000|2021-05-21 02:45:00|2359.4|2353.4|2356.8|2350.8|2359.4|2353.4|2355.4|2349.4|108
1621565400000|2021-05-21 02:50:00|2357|2351|2361.4|2355.4|2362.4|2356.4|2357|2351|156
1621565700000|2021-05-21 02:55:00|2361.1|2355.1|2360.6|2354.6|2370.9|2364.9|2360.1|2354.1|225
1621566000000|2021-05-21 03:00:00|2360.9|2354.9|2370.1|2364.1|2370.1|2364.1|2360.9|2354.9|226
1621566300000|2021-05-21 03:05:00|2369.9|2363.9|2381.4|2375.4|2381.4|2375.4|2367.1|2361.1|287
1621566600000|2021-05-21 03:10:00|2381.6|2375.6|2376.3|2370.3|2382.4|2376.4|2373.6|2367.6|194
1621566900000|2021-05-21 03:15:00|2375.9|2369.9|2381.1|2375.1|2381.9|2375.9|2375.9|2369.9|70
1621567200000|2021-05-21 03:20:00|2381.4|2375.4|2385.6|2379.6|2387.1|2381.1|2381.4|2375.4|144
1621567500000|2021-05-21 03:25:00|2385.8|2379.8|2386.6|2380.6|2387.8|2381.8|2384.3|2378.3|104
1621567800000|2021-05-21 03:30:00|2386.9|2380.9|2381.9|2375.9|2386.9|2380.9|2380.5|2374.5|36
1621568100000|2021-05-21 03:35:00|2381.4|2375.4|2382.1|2376.1|2382.1|2376.1|2380.1|2374.1|17
1621568400000|2021-05-21 03:40:00|2382.4|2376.4|2387.3|2381.3|2387.5|2381.5|2382.4|2376.4|40
1621568700000|2021-05-21 03:45:00|2387.1|2381.1|2382.6|2376.6|2387.1|2381.1|2382.4|2376.4|24
1621569000000|2021-05-21 03:50:00|2382.4|2376.4|2380.4|2374.4|2382.4|2376.4|2380.4|2374.4|8
1621569300000|2021-05-21 03:55:00|2380.3|2374.3|2377.1|2371.1|2380.3|2374.3|2376.1|2370.1|16
1621569900000|2021-05-21 04:05:00|2376.9|2370.9|2378.1|2372.1|2378.4|2372.4|2376.6|2370.6|6
1621570200000|2021-05-21 04:10:00|2378.4|2372.4|2379.4|2373.4|2379.5|2373.5|2378.4|2372.4|4
1621570500000|2021-05-21 04:15:00|2379.6|2373.6|2376.9|2370.9|2380.1|2374.1|2376.9|2370.9|19
1621570800000|2021-05-21 04:20:00|2377.1|2371.1|2377.4|2371.4|2378.1|2372.1|2376.8|2370.8|13
1621571100000|2021-05-21 04:25:00|2377.1|2371.1|2376.6|2370.6|2377.1|2371.1|2375.9|2369.9|9
1621571400000|2021-05-21 04:30:00|2376.4|2370.4|2376.1|2370.1|2376.6|2370.6|2376.1|2370.1|3
1621571700000|2021-05-21 04:35:00|2375.9|2369.9|2376.1|2370.1|2376.1|2370.1|2374.6|2368.6|9
1621572000000|2021-05-21 04:40:00|2376.3|2370.3|2375.9|2369.9|2377.1|2371.1|2375.8|2369.8|20
1621572300000|2021-05-21 04:45:00|2375.4|2369.4|2375.4|2369.4|2376.4|2370.4|2375|2369|15
1621572600000|2021-05-21 04:50:00|2375.6|2369.6|2376.3|2370.3|2376.3|2370.3|2375|2369|10
1621572900000|2021-05-21 04:55:00|2375.9|2369.9|2375.1|2369.1|2375.9|2369.9|2375.1|2369.1|7
1621573200000|2021-05-21 05:00:00|2374.9|2368.9|2375.1|2369.1|2375.1|2369.1|2374.4|2368.4|6
1621573500000|2021-05-21 05:05:00|2375.3|2369.3|2374.8|2368.8|2375.6|2369.6|2374.4|2368.4|9
1621573800000|2021-05-21 05:10:00|2374.9|2368.9|2374.6|2368.6|2375|2369|2374.6|2368.6|8
1621574100000|2021-05-21 05:15:00|2374.1|2368.1|2369.8|2363.8|2374.1|2368.1|2369.8|2363.8|23
1621574400000|2021-05-21 05:20:00|2370.1|2364.1|2368.3|2362.3|2371.6|2365.6|2366.4|2360.4|67
1621574700000|2021-05-21 05:25:00|2369.1|2363.1|2372.3|2366.3|2373.9|2367.9|2369.1|2363.1|36
1621575000000|2021-05-21 05:30:00|2372.4|2366.4|2391.9|2385.9|2397.1|2391.1|2372.4|2366.4|401
1621575300000|2021-05-21 05:35:00|2391.8|2385.8|2383.8|2377.8|2391.8|2385.8|2381.1|2375.1|186
1621575600000|2021-05-21 05:40:00|2383.9|2377.9|2384.9|2378.9|2388.6|2382.6|2379.9|2373.9|187
1621575900000|2021-05-21 05:45:00|2384.4|2378.4|2384.9|2378.9|2387.4|2381.4|2383.4|2377.4|96
1621576200000|2021-05-21 05:50:00|2385.1|2379.1|2385.4|2379.4|2389.4|2383.4|2384.9|2378.9|158
1621576500000|2021-05-21 05:55:00|2385.5|2379.5|2378.4|2372.4|2387.5|2381.5|2377.1|2371.1|188
1621576800000|2021-05-21 06:00:00|2378.1|2372.1|2378.9|2372.9|2382.8|2376.8|2377.8|2371.8|134
1621577100000|2021-05-21 06:05:00|2379.1|2373.1|2377.3|2371.3|2383.4|2377.4|2377|2371|167
1621577400000|2021-05-21 06:10:00|2377.5|2371.5|2373.5|2367.5|2378.4|2372.4|2373.5|2367.5|81
1621577700000|2021-05-21 06:15:00|2373.6|2367.6|2373|2367|2376.4|2370.4|2371.4|2365.4|159
1621578000000|2021-05-21 06:20:00|2373.1|2367.1|2370.4|2364.4|2373.4|2367.4|2369|2363|86
1621578300000|2021-05-21 06:25:00|2370.3|2364.3|2365.5|2359.5|2370.3|2364.3|2364.8|2358.8|127
1621578600000|2021-05-21 06:30:00|2365.3|2359.3|2368.9|2362.9|2369|2363|2363.4|2357.4|95
1621578900000|2021-05-21 06:35:00|2369|2363|2374.4|2368.4|2375|2369|2369|2363|117
1621579200000|2021-05-21 06:40:00|2374.3|2368.3|2372.3|2366.3|2377.8|2371.8|2370|2364|113
1621579500000|2021-05-21 06:45:00|2372|2366|2369.6|2363.6|2373|2367|2368.8|2362.8|80
1621579800000|2021-05-21 06:50:00|2369.8|2363.8|2367.3|2361.3|2370|2364|2362.3|2356.3|158
1621580100000|2021-05-21 06:55:00|2367|2361|2366.3|2360.3|2371.8|2365.8|2364.5|2358.5|96
1621580400000|2021-05-21 07:00:00|2366|2360|2369.8|2363.8|2370.8|2364.8|2361.8|2355.8|91
1621580700000|2021-05-21 07:05:00|2368.5|2362.5|2375.8|2369.8|2376.8|2370.8|2367.8|2361.8|74
1621581000000|2021-05-21 07:10:00|2376.3|2370.3|2374.8|2368.8|2377.8|2371.8|2372|2366|61
1621581300000|2021-05-21 07:15:00|2374.5|2368.5|2374.5|2368.5|2375.3|2369.3|2372|2366|117
1621581600000|2021-05-21 07:20:00|2374.8|2368.8|2375.8|2369.8|2379.5|2373.5|2374.5|2368.5|95
1621581900000|2021-05-21 07:25:00|2376|2370|2379.5|2373.5|2379.8|2373.8|2376|2370|62
1621582200000|2021-05-21 07:30:00|2379.8|2373.8|2379|2373|2380|2374|2377.3|2371.3|48
1621582500000|2021-05-21 07:35:00|2378.8|2372.8|2382.8|2376.8|2383.3|2377.3|2378|2372|44
1621582800000|2021-05-21 07:40:00|2382.5|2376.5|2382|2376|2383|2377|2378|2372|78
1621583100000|2021-05-21 07:45:00|2381.5|2375.5|2387.8|2381.8|2388|2382|2380.3|2374.3|53
1621583400000|2021-05-21 07:50:00|2387|2381|2396.3|2390.3|2397|2391|2387|2381|70
1621583700000|2021-05-21 07:55:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396|2390|42
1621584000000|2021-05-21 08:00:00|2398|2392|2404|2398|2405.8|2399.8|2396.3|2390.3|95
1621584300000|2021-05-21 08:05:00|2403.8|2397.8|2406.3|2400.3|2406.8|2400.8|2403.3|2397.3|37
1621584600000|2021-05-21 08:10:00|2406.5|2400.5|2409.8|2403.8|2416|2410|2406.3|2400.3|143
1621584900000|2021-05-21 08:15:00|2409.5|2403.5|2407|2401|2410|2404|2405.5|2399.5|70
1621585200000|2021-05-21 08:20:00|2407.3|2401.3|2410.8|2404.8|2411|2405|2406|2400|63
1621585500000|2021-05-21 08:25:00|2411|2405|2420.5|2414.5|2423.3|2417.3|2411|2405|57
1621585800000|2021-05-21 08:30:00|2419.5|2413.5|2423|2417|2424.5|2418.5|2419.3|2413.3|85
1621586100000|2021-05-21 08:35:00|2422.8|2416.8|2415.1|2409.1|2423|2417|2412.9|2406.9|96
1621586400000|2021-05-21 08:40:00|2414.9|2408.9|2415.4|2409.4|2416.9|2410.9|2413.9|2407.9|33
1621586700000|2021-05-21 08:45:00|2415.6|2409.6|2416.1|2410.1|2417.4|2411.4|2415.6|2409.6|22
1621587000000|2021-05-21 08:50:00|2416.4|2410.4|2417.9|2411.9|2420.4|2414.4|2416.4|2410.4|31
1621587300000|2021-05-21 08:55:00|2417.6|2411.6|2416.6|2410.6|2418.4|2412.4|2416.6|2410.6|21
1621587600000|2021-05-21 09:00:00|2416.4|2410.4|2421.4|2415.4|2421.6|2415.6|2415.6|2409.6|50
1621587900000|2021-05-21 09:05:00|2421.6|2415.6|2423.6|2417.6|2423.9|2417.9|2421.1|2415.1|23
1621588200000|2021-05-21 09:10:00|2423.9|2417.9|2434.6|2428.6|2437.1|2431.1|2423.6|2417.6|68
1621588500000|2021-05-21 09:15:00|2434.9|2428.9|2430.6|2424.6|2434.9|2428.9|2430.4|2424.4|39
1621588800000|2021-05-21 09:20:00|2430.4|2424.4|2423.4|2417.4|2431.6|2425.6|2422.1|2416.1|63
1621589100000|2021-05-21 09:25:00|2423.6|2417.6|2425.6|2419.6|2426.6|2420.6|2423.6|2417.6|42
1621589400000|2021-05-21 09:30:00|2425.4|2419.4|2426.4|2420.4|2427.4|2421.4|2424.9|2418.9|44
1621589700000|2021-05-21 09:35:00|2426.6|2420.6|2428.6|2422.6|2428.9|2422.9|2425.9|2419.9|25
1621590000000|2021-05-21 09:40:00|2428.9|2422.9|2427.4|2421.4|2429.6|2423.6|2426.9|2420.9|45
1621590300000|2021-05-21 09:45:00|2427.1|2421.1|2430.1|2424.1|2431.1|2425.1|2427.1|2421.1|33
1621590600000|2021-05-21 09:50:00|2430.4|2424.4|2430.1|2424.1|2433.6|2427.6|2429.4|2423.4|58
1621590900000|2021-05-21 09:55:00|2429.9|2423.9|2433.6|2427.6|2433.9|2427.9|2429.4|2423.4|38
1621591200000|2021-05-21 10:00:00|2433.9|2427.9|2433.9|2427.9|2434.1|2428.1|2431.6|2425.6|34
1621591500000|2021-05-21 10:05:00|2433.6|2427.6|2429.4|2423.4|2433.6|2427.6|2429.1|2423.1|29
1621591800000|2021-05-21 10:10:00|2429.6|2423.6|2430.9|2424.9|2431.4|2425.4|2429.4|2423.4|16
1621592100000|2021-05-21 10:15:00|2431.1|2425.1|2432.1|2426.1|2432.6|2426.6|2429.4|2423.4|25
1621592400000|2021-05-21 10:20:00|2431.9|2425.9|2433.1|2427.1|2433.9|2427.9|2431.9|2425.9|18
1621592700000|2021-05-21 10:25:00|2433.4|2427.4|2431.4|2425.4|2433.6|2427.6|2431.4|2425.4|12
1621593000000|2021-05-21 10:30:00|2431.1|2425.1|2433.6|2427.6|2433.9|2427.9|2431.1|2425.1|28
1621593300000|2021-05-21 10:35:00|2433.9|2427.9|2433.9|2427.9|2435.4|2429.4|2432.9|2426.9|32
1621593600000|2021-05-21 10:40:00|2433.4|2427.4|2436.4|2430.4|2436.6|2430.6|2431.9|2425.9|31
1621593900000|2021-05-21 10:45:00|2436.9|2430.9|2443.6|2437.6|2443.6|2437.6|2436.9|2430.9|49
1621594200000|2021-05-21 10:50:00|2443.4|2437.4|2445.9|2439.9|2446.9|2440.9|2443.1|2437.1|29
1621594500000|2021-05-21 10:55:00|2445.6|2439.6|2446.9|2440.9|2447.9|2441.9|2445.6|2439.6|31
1621594800000|2021-05-21 11:00:00|2447.1|2441.1|2448.1|2442.1|2449.4|2443.4|2446.9|2440.9|40
1621595100000|2021-05-21 11:05:00|2448.4|2442.4|2446.4|2440.4|2449.1|2443.1|2444.6|2438.6|25
1621595400000|2021-05-21 11:10:00|2446.6|2440.6|2440.6|2434.6|2446.9|2440.9|2438.9|2432.9|81
1621595700000|2021-05-21 11:15:00|2440.9|2434.9|2436.6|2430.6|2441.1|2435.1|2436.6|2430.6|42
1621596000000|2021-05-21 11:20:00|2437.1|2431.1|2437.9|2431.9|2439.1|2433.1|2434.6|2428.6|48
1621596300000|2021-05-21 11:25:00|2437.6|2431.6|2440.1|2434.1|2441.1|2435.1|2435.6|2429.6|45
1621596600000|2021-05-21 11:30:00|2440.4|2434.4|2437.9|2431.9|2440.9|2434.9|2437.9|2431.9|49
1621596900000|2021-05-21 11:35:00|2438.1|2432.1|2442.4|2436.4|2442.6|2436.6|2438.1|2432.1|29
1621597200000|2021-05-21 11:40:00|2442.6|2436.6|2443.6|2437.6|2447.6|2441.6|2441.9|2435.9|45
1621597500000|2021-05-21 11:45:00|2443.4|2437.4|2440.4|2434.4|2444.4|2438.4|2440.1|2434.1|31
1621597800000|2021-05-21 11:50:00|2440.6|2434.6|2439.1|2433.1|2442.9|2436.9|2437.1|2431.1|56
1621598100000|2021-05-21 11:55:00|2438.6|2432.6|2435.9|2429.9|2438.9|2432.9|2435.9|2429.9|96
1621598400000|2021-05-21 12:00:00|2436.1|2430.1|2433.9|2427.9|2436.1|2430.1|2433.6|2427.6|55
1621598700000|2021-05-21 12:05:00|2434.1|2428.1|2434.1|2428.1|2435.4|2429.4|2433.9|2427.9|29
1621599000000|2021-05-21 12:10:00|2433.9|2427.9|2433.1|2427.1|2434.1|2428.1|2430.9|2424.9|62
1621599300000|2021-05-21 12:15:00|2433.4|2427.4|2436.1|2430.1|2437.9|2431.9|2433.4|2427.4|55
1621599600000|2021-05-21 12:20:00|2436.4|2430.4|2438.6|2432.6|2438.9|2432.9|2435.9|2429.9|40
1621599900000|2021-05-21 12:25:00|2438.9|2432.9|2438.9|2432.9|2439.9|2433.9|2438.6|2432.6|37
1621600200000|2021-05-21 12:30:00|2438.6|2432.6|2439.1|2433.1|2440.9|2434.9|2438.6|2432.6|43
1621600500000|2021-05-21 12:35:00|2439.4|2433.4|2439.6|2433.6|2441.1|2435.1|2438.6|2432.6|24
1621600800000|2021-05-21 12:40:00|2439.9|2433.9|2440.6|2434.6|2442.6|2436.6|2439.9|2433.9|26
1621601100000|2021-05-21 12:45:00|2440.9|2434.9|2441.4|2435.4|2443.6|2437.6|2440.4|2434.4|35
1621601400000|2021-05-21 12:50:00|2441.6|2435.6|2445.9|2439.9|2451.9|2445.9|2441.6|2435.6|107
1621601700000|2021-05-21 12:55:00|2446.1|2440.1|2447.6|2441.6|2449.1|2443.1|2446.1|2440.1|63
1621602000000|2021-05-21 13:00:00|2447.9|2441.9|2429.9|2423.9|2447.9|2441.9|2429.4|2423.4|373
1621602300000|2021-05-21 13:05:00|2430.1|2424.1|2424.6|2418.6|2430.4|2424.4|2424.4|2418.4|205
1621602600000|2021-05-21 13:10:00|2424.4|2418.4|2418.1|2412.1|2425.9|2419.9|2416.4|2410.4|198
1621602900000|2021-05-21 13:15:00|2417.6|2411.6|2416.9|2410.9|2418.9|2412.9|2413.9|2407.9|139
1621603200000|2021-05-21 13:20:00|2417.1|2411.1|2419.1|2413.1|2421.6|2415.6|2417.1|2411.1|104
1621603500000|2021-05-21 13:25:00|2419.4|2413.4|2416.6|2410.6|2419.6|2413.6|2414.1|2408.1|218
1621603800000|2021-05-21 13:30:00|2416.9|2410.9|2406.4|2400.4|2418.1|2412.1|2406.4|2400.4|86
1621604100000|2021-05-21 13:35:00|2406.6|2400.6|2413.1|2407.1|2415.6|2409.6|2406.6|2400.6|104
1621604400000|2021-05-21 13:40:00|2412.9|2406.9|2412.6|2406.6|2413.4|2407.4|2410.1|2404.1|72
1621604700000|2021-05-21 13:45:00|2413.1|2407.1|2415.6|2409.6|2416.1|2410.1|2410.6|2404.6|98
1621605000000|2021-05-21 13:50:00|2415.9|2409.9|2421.9|2415.9|2423.9|2417.9|2415.4|2409.4|62
1621605300000|2021-05-21 13:55:00|2421.6|2415.6|2422.4|2416.4|2427.4|2421.4|2419.6|2413.6|83
1621605600000|2021-05-21 14:00:00|2422.9|2416.9|2418.6|2412.6|2425.4|2419.4|2417.4|2411.4|105
1621605900000|2021-05-21 14:05:00|2418.4|2412.4|2418.6|2412.6|2420.6|2414.6|2417.6|2411.6|65
1621606200000|2021-05-21 14:10:00|2418.9|2412.9|2417.1|2411.1|2421.4|2415.4|2416.6|2410.6|69
1621606500000|2021-05-21 14:15:00|2417.4|2411.4|2415.6|2409.6|2419.1|2413.1|2413.4|2407.4|71
1621606800000|2021-05-21 14:20:00|2415.9|2409.9|2418.4|2412.4|2418.9|2412.9|2415.9|2409.9|78
1621607100000|2021-05-21 14:25:00|2418.1|2412.1|2416.1|2410.1|2420.1|2414.1|2416.1|2410.1|99
1621607400000|2021-05-21 14:30:00|2415.9|2409.9|2420.4|2414.4|2420.6|2414.6|2415.1|2409.1|79
1621607700000|2021-05-21 14:35:00|2420.1|2414.1|2412.9|2406.9|2420.4|2414.4|2411.4|2405.4|97
1621608000000|2021-05-21 14:40:00|2412.6|2406.6|2412.4|2406.4|2413.4|2407.4|2409.4|2403.4|78
1621608300000|2021-05-21 14:45:00|2412.1|2406.1|2404.4|2398.4|2412.4|2406.4|2402.1|2396.1|83
1621608600000|2021-05-21 14:50:00|2404.6|2398.6|2398.1|2392.1|2404.9|2398.9|2398.1|2392.1|66
1621608900000|2021-05-21 14:55:00|2397.9|2391.9|2393.9|2387.9|2397.9|2391.9|2383.4|2377.4|221
1621609200000|2021-05-21 15:00:00|2394.1|2388.1|2390.9|2384.9|2397.9|2391.9|2390.9|2384.9|145
1621609500000|2021-05-21 15:05:00|2390.6|2384.6|2383.9|2377.9|2392.4|2386.4|2383.6|2377.6|97
1621609800000|2021-05-21 15:10:00|2384.1|2378.1|2385.9|2379.9|2388.1|2382.1|2383.9|2377.9|64
1621610100000|2021-05-21 15:15:00|2386.9|2380.9|2380.9|2374.9|2390.9|2384.9|2380.1|2374.1|89
1621610400000|2021-05-21 15:20:00|2381.4|2375.4|2377.4|2371.4|2381.4|2375.4|2376.4|2370.4|65
1621610700000|2021-05-21 15:25:00|2377.6|2371.6|2375.6|2369.6|2380.6|2374.6|2375.4|2369.4|72
1621611000000|2021-05-21 15:30:00|2374.9|2368.9|2369.6|2363.6|2378.4|2372.4|2369.1|2363.1|150
1621611300000|2021-05-21 15:35:00|2370.4|2364.4|2369.9|2363.9|2370.9|2364.9|2369.1|2363.1|46
1621611600000|2021-05-21 15:40:00|2369.4|2363.4|2366.6|2360.6|2374.4|2368.4|2366.6|2360.6|72
1621611900000|2021-05-21 15:45:00|2365.9|2359.9|2367.9|2361.9|2367.9|2361.9|2360.1|2354.1|59
1621612200000|2021-05-21 15:50:00|2367.6|2361.6|2364.9|2358.9|2367.9|2361.9|2360.9|2354.9|38
1621612500000|2021-05-21 15:55:00|2365.1|2359.1|2374.1|2368.1|2379.1|2373.1|2365.1|2359.1|64
1621612800000|2021-05-21 16:00:00|2374.4|2368.4|2380.9|2374.9|2381.9|2375.9|2374.4|2368.4|59
1621613100000|2021-05-21 16:05:00|2380.6|2374.6|2366.1|2360.1|2380.6|2374.6|2365.9|2359.9|35
1621613400000|2021-05-21 16:10:00|2366.9|2360.9|2366.4|2360.4|2367.4|2361.4|2366.1|2360.1|14
1621613700000|2021-05-21 16:15:00|2365.6|2359.6|2362.1|2356.1|2365.6|2359.6|2360.9|2354.9|18
1621614000000|2021-05-21 16:20:00|2362.9|2356.9|2361.9|2355.9|2362.9|2356.9|2358.6|2352.6|25
1621614300000|2021-05-21 16:25:00|2362.4|2356.4|2363.4|2357.4|2366.1|2360.1|2362.4|2356.4|39
1621614600000|2021-05-21 16:30:00|2363.6|2357.6|2364.9|2358.9|2365.1|2359.1|2361.9|2355.9|21
1621614900000|2021-05-21 16:35:00|2365.1|2359.1|2366.9|2360.9|2367.4|2361.4|2365.1|2359.1|10
1621615200000|2021-05-21 16:40:00|2367.4|2361.4|2371.4|2365.4|2371.4|2365.4|2367.4|2361.4|23
1621615500000|2021-05-21 16:45:00|2371.6|2365.6|2373.9|2367.9|2374.6|2368.6|2369.4|2363.4|42
1621615800000|2021-05-21 16:50:00|2374.1|2368.1|2376.4|2370.4|2377.4|2371.4|2374.1|2368.1|18
1621616100000|2021-05-21 16:55:00|2376.8|2370.8|2376.6|2370.6|2377.1|2371.1|2375.9|2369.9|10
1621814400000|2021-05-24 00:00:00|2383|2374|2384|2378|2384.5|2378.5|2383|2374|4
1621814700000|2021-05-24 00:05:00|2382.6|2376.6|2381.5|2375.5|2382.8|2376.8|2381.3|2375.3|12
1621815000000|2021-05-24 00:10:00|2381.8|2375.8|2380.1|2374.1|2384|2378|2380.1|2374.1|15
1621815300000|2021-05-24 00:15:00|2379|2373|2379.8|2373.8|2379.8|2373.8|2379|2373|3
1621815600000|2021-05-24 00:20:00|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1621815900000|2021-05-24 00:25:00|2379.8|2373.8|2376.8|2370.8|2379.8|2373.8|2375.3|2369.3|15
1621816200000|2021-05-24 00:30:00|2376.5|2370.5|2377.5|2371.5|2378|2372|2374.8|2368.8|11
1621816500000|2021-05-24 00:35:00|2377.3|2371.3|2375|2369|2377.3|2371.3|2374.5|2368.5|5
1621816800000|2021-05-24 00:40:00|2374.3|2368.3|2370.5|2364.5|2374.3|2368.3|2370|2364|14
1621817100000|2021-05-24 00:45:00|2370.3|2364.3|2373|2367|2373.8|2367.8|2370|2364|15
1621817400000|2021-05-24 00:50:00|2373.4|2367.4|2372|2366|2373.8|2367.8|2372|2366|12
1621817700000|2021-05-24 00:55:00|2372.3|2366.3|2373|2367|2373|2367|2372.3|2366.3|3
1621818000000|2021-05-24 01:00:00|2372.8|2366.8|2342.3|2336.3|2372.8|2366.8|2338.4|2332.4|451
1621818300000|2021-05-24 01:05:00|2342|2336|2325.5|2319.5|2342|2336|2325.4|2319.4|317
1621818600000|2021-05-24 01:10:00|2325.3|2319.3|2332.3|2326.3|2338.3|2332.3|2325.3|2319.3|267
1621818900000|2021-05-24 01:15:00|2332.5|2326.5|2326|2320|2332.5|2326.5|2324|2318|235
1621819200000|2021-05-24 01:20:00|2325.8|2319.8|2315.5|2309.5|2325.8|2319.8|2314.5|2308.5|224
1621819500000|2021-05-24 01:25:00|2314.9|2308.9|2310|2304|2320.5|2314.5|2310|2304|297
1621819800000|2021-05-24 01:30:00|2310.3|2304.3|2319.1|2313.1|2320.5|2314.5|2307.5|2301.5|315
1621820100000|2021-05-24 01:35:00|2319.5|2313.5|2310|2304|2321.5|2315.5|2309.4|2303.4|270
1621820400000|2021-05-24 01:40:00|2309.8|2303.8|2323.5|2317.5|2326|2320|2309.8|2303.8|214
1621820700000|2021-05-24 01:45:00|2323.9|2317.9|2314.8|2308.8|2328.3|2322.3|2313|2307|244
1621821000000|2021-05-24 01:50:00|2315.3|2309.3|2324.8|2318.8|2325.5|2319.5|2312.3|2306.3|268
1621821300000|2021-05-24 01:55:00|2325.1|2319.1|2321.8|2315.8|2325.3|2319.3|2317.3|2311.3|273
1621821600000|2021-05-24 02:00:00|2321.5|2315.5|2320|2314|2324.8|2318.8|2316.5|2310.5|266
1621821900000|2021-05-24 02:05:00|2320.3|2314.3|2318.8|2312.8|2322.5|2316.5|2317.3|2311.3|222
1621822200000|2021-05-24 02:10:00|2318.5|2312.5|2322|2316|2324.8|2318.8|2318.4|2312.4|164
1621822500000|2021-05-24 02:15:00|2322.5|2316.5|2322.5|2316.5|2325.3|2319.3|2322|2316|51
1621822800000|2021-05-24 02:20:00|2322.6|2316.6|2322.6|2316.6|2324.8|2318.8|2322.3|2316.3|48
1621823100000|2021-05-24 02:25:00|2322.5|2316.5|2324|2318|2324.6|2318.6|2320.8|2314.8|45
1621823400000|2021-05-24 02:30:00|2323.8|2317.8|2325.5|2319.5|2330.5|2324.5|2323.8|2317.8|185
1621823700000|2021-05-24 02:35:00|2325.8|2319.8|2321.6|2315.6|2327.3|2321.3|2321.5|2315.5|165
1621824000000|2021-05-24 02:40:00|2321.3|2315.3|2320.3|2314.3|2321.8|2315.8|2317.5|2311.5|130
1621824300000|2021-05-24 02:45:00|2320.5|2314.5|2318|2312|2321|2315|2315.5|2309.5|121
1621824600000|2021-05-24 02:50:00|2318.3|2312.3|2314.5|2308.5|2320.8|2314.8|2314.4|2308.4|96
1621824900000|2021-05-24 02:55:00|2314.8|2308.8|2312.8|2306.8|2319.8|2313.8|2310.3|2304.3|169
1621825200000|2021-05-24 03:00:00|2312.5|2306.5|2326.4|2320.4|2327|2321|2312|2306|143
1621825500000|2021-05-24 03:05:00|2327.5|2321.5|2324|2318|2327.8|2321.8|2323.8|2317.8|61
1621825800000|2021-05-24 03:10:00|2324.1|2318.1|2329.8|2323.8|2330.5|2324.5|2324.1|2318.1|81
1621826100000|2021-05-24 03:15:00|2329.5|2323.5|2332.3|2326.3|2332.3|2326.3|2325.8|2319.8|103
1621826400000|2021-05-24 03:20:00|2332.5|2326.5|2331.6|2325.6|2335.4|2329.4|2331.6|2325.6|136
1621826700000|2021-05-24 03:25:00|2331.8|2325.8|2332.3|2326.3|2332.8|2326.8|2330.5|2324.5|99
1621827000000|2021-05-24 03:30:00|2332.5|2326.5|2336.8|2330.8|2337.3|2331.3|2332.5|2326.5|45
1621827300000|2021-05-24 03:35:00|2337|2331|2334.5|2328.5|2338.8|2332.8|2333.6|2327.6|44
1621827600000|2021-05-24 03:40:00|2335|2329|2336|2330|2337|2331|2334.3|2328.3|24
1621827900000|2021-05-24 03:45:00|2335.3|2329.3|2333.8|2327.8|2335.3|2329.3|2333.5|2327.5|8
1621828200000|2021-05-24 03:50:00|2333.5|2327.5|2332.1|2326.1|2333.5|2327.5|2331.8|2325.8|25
1621828500000|2021-05-24 03:55:00|2332|2326|2328.5|2322.5|2332|2326|2328|2322|22
1621828800000|2021-05-24 04:00:00|2328.3|2322.3|2329.3|2323.3|2329.3|2323.3|2326.8|2320.8|24
1621829100000|2021-05-24 04:05:00|2329.5|2323.5|2329.3|2323.3|2329.8|2323.8|2329.3|2323.3|8
1621829400000|2021-05-24 04:10:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1621829700000|2021-05-24 04:15:00|2329.9|2323.9|2329.3|2323.3|2329.9|2323.9|2329.3|2323.3|4
1621830000000|2021-05-24 04:20:00|2329.1|2323.1|2329.6|2323.6|2329.6|2323.6|2329.1|2323.1|6
1621830300000|2021-05-24 04:25:00|2329.8|2323.8|2329.3|2323.3|2329.9|2323.9|2329.3|2323.3|6
1621830600000|2021-05-24 04:30:00|2329.8|2323.8|2329.3|2323.3|2329.9|2323.9|2329|2323|7
1621831200000|2021-05-24 04:40:00|2329.6|2323.6|2329.3|2323.3|2329.8|2323.8|2329.1|2323.1|7
1621831500000|2021-05-24 04:45:00|2329.1|2323.1|2328.5|2322.5|2329.3|2323.3|2328.5|2322.5|4
1621831800000|2021-05-24 04:50:00|2328.1|2322.1|2328.1|2322.1|2328.5|2322.5|2328.1|2322.1|5
1621832100000|2021-05-24 04:55:00|2328.3|2322.3|2329.5|2323.5|2329.5|2323.5|2328.3|2322.3|9
1621832400000|2021-05-24 05:00:00|2329.8|2323.8|2331.5|2325.5|2331.5|2325.5|2329.8|2323.8|3
1621832700000|2021-05-24 05:05:00|2331.1|2325.1|2331|2325|2331.3|2325.3|2330.9|2324.9|5
1621833000000|2021-05-24 05:10:00|2330.9|2324.9|2330.8|2324.8|2331.3|2325.3|2330|2324|12
1621833300000|2021-05-24 05:15:00|2331.3|2325.3|2328.8|2322.8|2331.5|2325.5|2328.5|2322.5|18
1621833600000|2021-05-24 05:20:00|2328.9|2322.9|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|4
1621833900000|2021-05-24 05:25:00|2329.1|2323.1|2331|2325|2331.5|2325.5|2329.1|2323.1|8
1621834200000|2021-05-24 05:30:00|2330.8|2324.8|2325.5|2319.5|2331.3|2325.3|2324.8|2318.8|143
1621834500000|2021-05-24 05:35:00|2325.3|2319.3|2323.3|2317.3|2326.3|2320.3|2323.3|2317.3|75
1621834800000|2021-05-24 05:40:00|2323.1|2317.1|2320.9|2314.9|2323.9|2317.9|2320.6|2314.6|72
1621835100000|2021-05-24 05:45:00|2320.8|2314.8|2319.5|2313.5|2323|2317|2319.3|2313.3|102
1621835400000|2021-05-24 05:50:00|2319.3|2313.3|2319.1|2313.1|2322|2316|2318.3|2312.3|79
1621835700000|2021-05-24 05:55:00|2319|2313|2324.3|2318.3|2324.3|2318.3|2318.8|2312.8|141
1621836000000|2021-05-24 06:00:00|2324.5|2318.5|2317|2311|2325.1|2319.1|2317|2311|124
1621836300000|2021-05-24 06:05:00|2317.3|2311.3|2317|2311|2319.3|2313.3|2313.5|2307.5|191
1621836600000|2021-05-24 06:10:00|2317.3|2311.3|2321.3|2315.3|2321.9|2315.9|2316.3|2310.3|172
1621836900000|2021-05-24 06:15:00|2322|2316|2317.5|2311.5|2322.5|2316.5|2316.8|2310.8|169
1621837200000|2021-05-24 06:20:00|2317.3|2311.3|2320.8|2314.8|2325|2319|2317.3|2311.3|164
1621837500000|2021-05-24 06:25:00|2320.5|2314.5|2322.5|2316.5|2322.9|2316.9|2320|2314|86
1621837800000|2021-05-24 06:30:00|2322.4|2316.4|2324.3|2318.3|2326.5|2320.5|2320|2314|134
1621838100000|2021-05-24 06:35:00|2323.8|2317.8|2329.5|2323.5|2329.5|2323.5|2323|2317|136
1621838400000|2021-05-24 06:40:00|2329.4|2323.4|2337|2331|2337|2331|2328.9|2322.9|58
1621838700000|2021-05-24 06:45:00|2337.1|2331.1|2336.1|2330.1|2340.5|2334.5|2336|2330|143
1621839000000|2021-05-24 06:50:00|2336|2330|2334.3|2328.3|2336.5|2330.5|2330.5|2324.5|93
1621839300000|2021-05-24 06:55:00|2334.1|2328.1|2333.6|2327.6|2335.4|2329.4|2332.9|2326.9|60
1621839600000|2021-05-24 07:00:00|2333.9|2327.9|2339.1|2333.1|2339.4|2333.4|2332.6|2326.6|56
1621839900000|2021-05-24 07:05:00|2338.9|2332.9|2338.1|2332.1|2340.1|2334.1|2338.1|2332.1|28
1621840200000|2021-05-24 07:10:00|2338.4|2332.4|2342.1|2336.1|2342.1|2336.1|2338.4|2332.4|22
1621840500000|2021-05-24 07:15:00|2341.9|2335.9|2342.9|2336.9|2345.9|2339.9|2341.4|2335.4|28
1621840800000|2021-05-24 07:20:00|2342.6|2336.6|2340.1|2334.1|2343.4|2337.4|2339.9|2333.9|37
1621841100000|2021-05-24 07:25:00|2340.4|2334.4|2339.1|2333.1|2343.1|2337.1|2339.1|2333.1|35
1621841400000|2021-05-24 07:30:00|2338.9|2332.9|2339.9|2333.9|2340.1|2334.1|2338.1|2332.1|17
1621841700000|2021-05-24 07:35:00|2339.6|2333.6|2339.4|2333.4|2340.1|2334.1|2338.1|2332.1|34
1621842000000|2021-05-24 07:40:00|2339.1|2333.1|2339.6|2333.6|2339.6|2333.6|2338.1|2332.1|24
1621842300000|2021-05-24 07:45:00|2339.4|2333.4|2345.4|2339.4|2345.6|2339.6|2339.4|2333.4|46
1621842600000|2021-05-24 07:50:00|2345.1|2339.1|2347.9|2341.9|2349.4|2343.4|2343.4|2337.4|36
1621842900000|2021-05-24 07:55:00|2348.1|2342.1|2349.4|2343.4|2350.6|2344.6|2347.9|2341.9|32
1621843200000|2021-05-24 08:00:00|2349.1|2343.1|2351.1|2345.1|2351.6|2345.6|2348.4|2342.4|36
1621843500000|2021-05-24 08:05:00|2351.4|2345.4|2358.9|2352.9|2360.6|2354.6|2350.4|2344.4|54
1621843800000|2021-05-24 08:10:00|2359.1|2353.1|2360.1|2354.1|2364.8|2358.8|2356.1|2350.1|52
1621844100000|2021-05-24 08:15:00|2360.4|2354.4|2358.6|2352.6|2360.4|2354.4|2357.1|2351.1|31
1621844400000|2021-05-24 08:20:00|2358.4|2352.4|2358.4|2352.4|2360.1|2354.1|2358.4|2352.4|20
1621844700000|2021-05-24 08:25:00|2358.6|2352.6|2359.9|2353.9|2360.4|2354.4|2358.6|2352.6|21
1621845000000|2021-05-24 08:30:00|2360.9|2354.9|2359.1|2353.1|2360.9|2354.9|2359.1|2353.1|25
1621845300000|2021-05-24 08:35:00|2359.4|2353.4|2350.6|2344.6|2359.9|2353.9|2350.4|2344.4|80
1621845600000|2021-05-24 08:40:00|2350.9|2344.9|2350.9|2344.9|2353.6|2347.6|2350.1|2344.1|47
1621845900000|2021-05-24 08:45:00|2350.6|2344.6|2352.6|2346.6|2352.9|2346.9|2350.1|2344.1|41
1621846200000|2021-05-24 08:50:00|2352.4|2346.4|2355.6|2349.6|2355.9|2349.9|2352.1|2346.1|20
1621846500000|2021-05-24 08:55:00|2355.9|2349.9|2351.6|2345.6|2356.4|2350.4|2351.6|2345.6|38
1621846800000|2021-05-24 09:00:00|2351.4|2345.4|2346.6|2340.6|2351.6|2345.6|2345.1|2339.1|36
1621847100000|2021-05-24 09:05:00|2346.4|2340.4|2343.4|2337.4|2346.6|2340.6|2342.6|2336.6|23
1621847400000|2021-05-24 09:10:00|2343.6|2337.6|2346.1|2340.1|2347.9|2341.9|2343.6|2337.6|27
1621847700000|2021-05-24 09:15:00|2345.9|2339.9|2344.1|2338.1|2345.9|2339.9|2342.4|2336.4|27
1621848000000|2021-05-24 09:20:00|2343.9|2337.9|2346.6|2340.6|2346.6|2340.6|2343.9|2337.9|12
1621848300000|2021-05-24 09:25:00|2346.4|2340.4|2345.4|2339.4|2347.1|2341.1|2345.4|2339.4|15
1621848600000|2021-05-24 09:30:00|2345.1|2339.1|2343.6|2337.6|2345.4|2339.4|2343.6|2337.6|22
1621848900000|2021-05-24 09:35:00|2343.9|2337.9|2346.4|2340.4|2346.4|2340.4|2343.6|2337.6|17
1621849200000|2021-05-24 09:40:00|2346.1|2340.1|2347.1|2341.1|2347.6|2341.6|2346.1|2340.1|9
1621849500000|2021-05-24 09:45:00|2346.4|2340.4|2345.4|2339.4|2346.4|2340.4|2345.4|2339.4|7
1621849800000|2021-05-24 09:50:00|2345.1|2339.1|2344.1|2338.1|2346.1|2340.1|2344.1|2338.1|19
1621850100000|2021-05-24 09:55:00|2343.9|2337.9|2343.9|2337.9|2344.4|2338.4|2343.6|2337.6|12
1621850400000|2021-05-24 10:00:00|2344.4|2338.4|2343.9|2337.9|2344.4|2338.4|2343.6|2337.6|22
1621850700000|2021-05-24 10:05:00|2344.1|2338.1|2344.4|2338.4|2345.1|2339.1|2344.1|2338.1|11
1621851000000|2021-05-24 10:10:00|2345.1|2339.1|2345.6|2339.6|2346.1|2340.1|2344.6|2338.6|18
1621851300000|2021-05-24 10:15:00|2345.9|2339.9|2348.4|2342.4|2349.9|2343.9|2345.6|2339.6|28
1621851600000|2021-05-24 10:20:00|2347.6|2341.6|2347.4|2341.4|2347.9|2341.9|2346.1|2340.1|20
1621851900000|2021-05-24 10:25:00|2347.9|2341.9|2346.4|2340.4|2347.9|2341.9|2346.4|2340.4|9
1621852200000|2021-05-24 10:30:00|2346.1|2340.1|2343.9|2337.9|2346.1|2340.1|2343.6|2337.6|28
1621852500000|2021-05-24 10:35:00|2344.1|2338.1|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|16
1621852800000|2021-05-24 10:40:00|2343.6|2337.6|2343.4|2337.4|2343.9|2337.9|2343.4|2337.4|12
1621853100000|2021-05-24 10:45:00|2343.6|2337.6|2343.9|2337.9|2343.9|2337.9|2343.6|2337.6|2
1621853400000|2021-05-24 10:50:00|2343.4|2337.4|2343.4|2337.4|2344.1|2338.1|2343.4|2337.4|20
1621853700000|2021-05-24 10:55:00|2343.6|2337.6|2343.9|2337.9|2344.1|2338.1|2343.4|2337.4|15
1621854000000|2021-05-24 11:00:00|2344.1|2338.1|2343.4|2337.4|2344.4|2338.4|2343.4|2337.4|12
1621854300000|2021-05-24 11:05:00|2343.1|2337.1|2342.6|2336.6|2343.1|2337.1|2342.1|2336.1|23
1621854600000|2021-05-24 11:10:00|2342.4|2336.4|2342.4|2336.4|2342.9|2336.9|2342.4|2336.4|20
1621854900000|2021-05-24 11:15:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|4
1621855200000|2021-05-24 11:20:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2341.1|2335.1|16
1621855500000|2021-05-24 11:25:00|2342.9|2336.9|2342.6|2336.6|2343.4|2337.4|2341.4|2335.4|36
1621855800000|2021-05-24 11:30:00|2343.1|2337.1|2341.6|2335.6|2343.1|2337.1|2341.4|2335.4|19
1621856100000|2021-05-24 11:35:00|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1621856400000|2021-05-24 11:40:00|2341.4|2335.4|2341.9|2335.9|2342.4|2336.4|2341.4|2335.4|10
1621856700000|2021-05-24 11:45:00|2341.6|2335.6|2345.9|2339.9|2346.6|2340.6|2341.6|2335.6|22
1621857000000|2021-05-24 11:50:00|2345.6|2339.6|2342.1|2336.1|2346.6|2340.6|2342.1|2336.1|37
1621857300000|2021-05-24 11:55:00|2341.9|2335.9|2339.1|2333.1|2342.6|2336.6|2339.1|2333.1|36
1621857600000|2021-05-24 12:00:00|2339.4|2333.4|2339.6|2333.6|2340.6|2334.6|2338.6|2332.6|32
1621857900000|2021-05-24 12:05:00|2339.9|2333.9|2339.1|2333.1|2340.1|2334.1|2338.6|2332.6|20
1621858200000|2021-05-24 12:10:00|2338.9|2332.9|2338.4|2332.4|2339.1|2333.1|2338.1|2332.1|11
1621858500000|2021-05-24 12:15:00|2338.6|2332.6|2338.4|2332.4|2339.1|2333.1|2338.1|2332.1|16
1621858800000|2021-05-24 12:20:00|2338.1|2332.1|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|13
1621859100000|2021-05-24 12:25:00|2338.4|2332.4|2339.1|2333.1|2339.6|2333.6|2338.4|2332.4|15
1621859400000|2021-05-24 12:30:00|2340.4|2334.4|2338.6|2332.6|2340.4|2334.4|2338.4|2332.4|14
1621859700000|2021-05-24 12:35:00|2338.9|2332.9|2343.1|2337.1|2343.1|2337.1|2338.6|2332.6|55
1621860000000|2021-05-24 12:40:00|2342.6|2336.6|2340.9|2334.9|2343.1|2337.1|2340.9|2334.9|17
1621860300000|2021-05-24 12:45:00|2341.1|2335.1|2341.4|2335.4|2342.6|2336.6|2340.9|2334.9|20
1621860600000|2021-05-24 12:50:00|2341.1|2335.1|2339.6|2333.6|2341.4|2335.4|2338.4|2332.4|30
1621860900000|2021-05-24 12:55:00|2339.9|2333.9|2338.4|2332.4|2340.4|2334.4|2338.4|2332.4|20
1621861200000|2021-05-24 13:00:00|2340.1|2334.1|2348.9|2342.9|2350.1|2344.1|2338.4|2332.4|184
1621861500000|2021-05-24 13:05:00|2349.1|2343.1|2350.6|2344.6|2350.6|2344.6|2347.9|2341.9|129
1621861800000|2021-05-24 13:10:00|2350.4|2344.4|2357.5|2351.5|2359.8|2353.8|2347.6|2341.6|174
1621862100000|2021-05-24 13:15:00|2359|2353|2370.6|2364.6|2371.1|2365.1|2358|2352|147
1621862400000|2021-05-24 13:20:00|2370.4|2364.4|2384.1|2378.1|2384.9|2378.9|2367.6|2361.6|138
1621862700000|2021-05-24 13:25:00|2384.4|2378.4|2388.4|2382.4|2389.6|2383.6|2383.4|2377.4|108
1621863000000|2021-05-24 13:30:00|2388.1|2382.1|2388.9|2382.9|2388.9|2382.9|2387.9|2381.9|101
1621863300000|2021-05-24 13:35:00|2389.1|2383.1|2388.6|2382.6|2390.1|2384.1|2388.1|2382.1|115
1621863600000|2021-05-24 13:40:00|2388.9|2382.9|2388.4|2382.4|2391.4|2385.4|2388.1|2382.1|71
1621863900000|2021-05-24 13:45:00|2388.1|2382.1|2388.4|2382.4|2389.4|2383.4|2388.1|2382.1|56
1621864200000|2021-05-24 13:50:00|2388.1|2382.1|2390.4|2384.4|2390.4|2384.4|2387.9|2381.9|45
1621864500000|2021-05-24 13:55:00|2390.1|2384.1|2390.6|2384.6|2392.4|2386.4|2388.9|2382.9|58
1621864800000|2021-05-24 14:00:00|2390.4|2384.4|2388.6|2382.6|2390.4|2384.4|2388.1|2382.1|44
1621865100000|2021-05-24 14:05:00|2388.4|2382.4|2388.6|2382.6|2390.6|2384.6|2388.1|2382.1|82
1621865400000|2021-05-24 14:10:00|2388.9|2382.9|2388.6|2382.6|2389.1|2383.1|2387.9|2381.9|56
1621865700000|2021-05-24 14:15:00|2388.4|2382.4|2393.6|2387.6|2393.8|2387.8|2388.1|2382.1|99
1621866000000|2021-05-24 14:20:00|2393.9|2387.9|2393.4|2387.4|2395.4|2389.4|2392.9|2386.9|68
1621866300000|2021-05-24 14:25:00|2393.6|2387.6|2395.1|2389.1|2395.4|2389.4|2393.1|2387.1|81
1621866600000|2021-05-24 14:30:00|2395.4|2389.4|2394.6|2388.6|2396.6|2390.6|2392.9|2386.9|94
1621866900000|2021-05-24 14:35:00|2394.4|2388.4|2393.6|2387.6|2395.4|2389.4|2393.1|2387.1|56
1621867200000|2021-05-24 14:40:00|2393.9|2387.9|2404.3|2398.3|2405.5|2399.5|2390.1|2384.1|128
1621867500000|2021-05-24 14:45:00|2404|2398|2404.4|2398.4|2405.6|2399.6|2403.4|2397.4|63
1621867800000|2021-05-24 14:50:00|2404.6|2398.6|2404.4|2398.4|2405.9|2399.9|2404.4|2398.4|42
1621868100000|2021-05-24 14:55:00|2404.1|2398.1|2404.4|2398.4|2406.1|2400.1|2403.9|2397.9|43
1621868400000|2021-05-24 15:00:00|2404.6|2398.6|2404.4|2398.4|2405.1|2399.1|2404.1|2398.1|21
1621868700000|2021-05-24 15:05:00|2404.1|2398.1|2404.4|2398.4|2404.6|2398.6|2403.9|2397.9|17
1621869000000|2021-05-24 15:10:00|2404.1|2398.1|2404.1|2398.1|2404.4|2398.4|2403.9|2397.9|7
1621869300000|2021-05-24 15:15:00|2404.4|2398.4|2404.1|2398.1|2404.4|2398.4|2403.9|2397.9|14
1621869600000|2021-05-24 15:20:00|2403.9|2397.9|2393.1|2387.1|2403.9|2397.9|2392.4|2386.4|84
1621869900000|2021-05-24 15:25:00|2393.4|2387.4|2392.1|2386.1|2394.9|2388.9|2391.6|2385.6|29
1621870200000|2021-05-24 15:30:00|2392.4|2386.4|2393.4|2387.4|2395.5|2389.5|2382.9|2376.9|146
1621870500000|2021-05-24 15:35:00|2393.6|2387.6|2397.4|2391.4|2399.1|2393.1|2393.4|2387.4|36
1621870800000|2021-05-24 15:40:00|2397.1|2391.1|2393.9|2387.9|2397.4|2391.4|2393.4|2387.4|30
1621871100000|2021-05-24 15:45:00|2393.4|2387.4|2393.9|2387.9|2396.6|2390.6|2393.4|2387.4|42
1621871400000|2021-05-24 15:50:00|2394.4|2388.4|2395.1|2389.1|2396.9|2390.9|2394.4|2388.4|31
1621871700000|2021-05-24 15:55:00|2394.6|2388.6|2395.1|2389.1|2395.6|2389.6|2394.6|2388.6|11
1621872000000|2021-05-24 16:00:00|2395.4|2389.4|2394.6|2388.6|2395.6|2389.6|2394.6|2388.6|13
1621872300000|2021-05-24 16:05:00|2393.6|2387.6|2393.9|2387.9|2393.9|2387.9|2393.6|2387.6|2
1621872600000|2021-05-24 16:10:00|2394.9|2388.9|2395.4|2389.4|2395.6|2389.6|2394.9|2388.9|3
1621872900000|2021-05-24 16:15:00|2395.1|2389.1|2393.6|2387.6|2395.6|2389.6|2393.1|2387.1|24
1621873200000|2021-05-24 16:20:00|2393.9|2387.9|2393.6|2387.6|2393.9|2387.9|2393.4|2387.4|8
1621873800000|2021-05-24 16:30:00|2393.4|2387.4|2393.6|2387.6|2393.6|2387.6|2393.4|2387.4|2
1621874100000|2021-05-24 16:35:00|2393.9|2387.9|2395.4|2389.4|2395.9|2389.9|2393.9|2387.9|15
1621874400000|2021-05-24 16:40:00|2395.1|2389.1|2393.9|2387.9|2395.4|2389.4|2393.9|2387.9|6
1621874700000|2021-05-24 16:45:00|2394.1|2388.1|2394.9|2388.9|2394.9|2388.9|2393.6|2387.6|10
1621875000000|2021-05-24 16:50:00|2394.6|2388.6|2394.4|2388.4|2395.9|2389.9|2394.1|2388.1|13
1621875300000|2021-05-24 16:55:00|2395|2389|2395|2389|2395.3|2389.3|2394.8|2388.8|13
1621900800000|2021-05-25 00:00:00|2394.3|2388.3|2390.8|2384.8|2394.3|2388.3|2390.8|2384.8|6
1621901100000|2021-05-25 00:05:00|2390.6|2384.6|2393|2387|2393.1|2387.1|2390.5|2384.5|8
1621901400000|2021-05-25 00:10:00|2392|2386|2392|2386|2392.1|2386.1|2392|2386|3
1621901700000|2021-05-25 00:15:00|2392.3|2386.3|2391.8|2385.8|2393.8|2387.8|2391.8|2385.8|9
1621902000000|2021-05-25 00:20:00|2391.3|2385.3|2389|2383|2391.3|2385.3|2389|2383|6
1621902300000|2021-05-25 00:25:00|2388.9|2382.9|2389.3|2383.3|2390|2384|2388.9|2382.9|6
1621902600000|2021-05-25 00:30:00|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1621903200000|2021-05-25 00:40:00|2390|2384|2391.3|2385.3|2392|2386|2390|2384|9
1621903500000|2021-05-25 00:45:00|2391.4|2385.4|2389.8|2383.8|2391.4|2385.4|2389.8|2383.8|6
1621903800000|2021-05-25 00:50:00|2390.1|2384.1|2390.3|2384.3|2391.3|2385.3|2390.1|2384.1|8
1621904100000|2021-05-25 00:55:00|2390.5|2384.5|2391.4|2385.4|2391.8|2385.8|2390.5|2384.5|7
1621904400000|2021-05-25 01:00:00|2391.5|2385.5|2377.3|2371.3|2394.3|2388.3|2375.3|2369.3|273
1621904700000|2021-05-25 01:05:00|2377.5|2371.5|2373.9|2367.9|2381.3|2375.3|2370|2364|248
1621905000000|2021-05-25 01:10:00|2374.3|2368.3|2389.3|2383.3|2391.5|2385.5|2374|2368|176
1621905300000|2021-05-25 01:15:00|2389.4|2383.4|2385.8|2379.8|2389.8|2383.8|2384.3|2378.3|177
1621905600000|2021-05-25 01:20:00|2385.5|2379.5|2381.5|2375.5|2385.5|2379.5|2380|2374|99
1621905900000|2021-05-25 01:25:00|2381.8|2375.8|2383.3|2377.3|2383.3|2377.3|2379.3|2373.3|84
1621906200000|2021-05-25 01:30:00|2383.4|2377.4|2382.1|2376.1|2385|2379|2377.5|2371.5|174
1621906500000|2021-05-25 01:35:00|2382.3|2376.3|2383.5|2377.5|2384.5|2378.5|2380|2374|130
1621906800000|2021-05-25 01:40:00|2383.6|2377.6|2382.3|2376.3|2384.8|2378.8|2380.8|2374.8|106
1621907100000|2021-05-25 01:45:00|2382.4|2376.4|2380.8|2374.8|2382.8|2376.8|2377.3|2371.3|109
1621907400000|2021-05-25 01:50:00|2381|2375|2383|2377|2384|2378|2380.8|2374.8|115
1621907700000|2021-05-25 01:55:00|2383.5|2377.5|2383.4|2377.4|2385.8|2379.8|2383.4|2377.4|88
1621908000000|2021-05-25 02:00:00|2383.5|2377.5|2382.9|2376.9|2384.1|2378.1|2381.4|2375.4|57
1621908300000|2021-05-25 02:05:00|2383|2377|2384.8|2378.8|2386.3|2380.3|2382.9|2376.9|80
1621908600000|2021-05-25 02:10:00|2384.9|2378.9|2388.8|2382.8|2390.3|2384.3|2384.9|2378.9|98
1621908900000|2021-05-25 02:15:00|2389|2383|2389.1|2383.1|2389.3|2383.3|2388.8|2382.8|12
1621909200000|2021-05-25 02:20:00|2389|2383|2390.8|2384.8|2390.8|2384.8|2388.9|2382.9|8
1621909500000|2021-05-25 02:25:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|4
1621909800000|2021-05-25 02:30:00|2391.5|2385.5|2382.6|2376.6|2391.8|2385.8|2382.6|2376.6|132
1621910100000|2021-05-25 02:35:00|2382.3|2376.3|2386.9|2380.9|2387|2381|2382.3|2376.3|53
1621910400000|2021-05-25 02:40:00|2386.8|2380.8|2388|2382|2389.8|2383.8|2386.6|2380.6|58
1621910700000|2021-05-25 02:45:00|2388.3|2382.3|2394.5|2388.5|2396.3|2390.3|2388|2382|106
1621911000000|2021-05-25 02:50:00|2394.3|2388.3|2388.8|2382.8|2395|2389|2388.3|2382.3|77
1621911300000|2021-05-25 02:55:00|2388.5|2382.5|2386.8|2380.8|2389|2383|2385.9|2379.9|50
1621911600000|2021-05-25 03:00:00|2386.6|2380.6|2383.8|2377.8|2387|2381|2383.8|2377.8|39
1621911900000|2021-05-25 03:05:00|2384.3|2378.3|2377.8|2371.8|2384.9|2378.9|2377.5|2371.5|101
1621912200000|2021-05-25 03:10:00|2378|2372|2381.3|2375.3|2381.8|2375.8|2377.8|2371.8|47
1621912500000|2021-05-25 03:15:00|2381|2375|2384.5|2378.5|2385|2379|2381|2375|52
1621912800000|2021-05-25 03:20:00|2384.8|2378.8|2386.3|2380.3|2387.1|2381.1|2384.8|2378.8|45
1621913100000|2021-05-25 03:25:00|2386.4|2380.4|2385.5|2379.5|2386.8|2380.8|2385.3|2379.3|42
1621913400000|2021-05-25 03:30:00|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|4
1621913700000|2021-05-25 03:35:00|2385|2379|2385.3|2379.3|2386.3|2380.3|2384.8|2378.8|11
1621914000000|2021-05-25 03:40:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1621914300000|2021-05-25 03:45:00|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|5
1621914900000|2021-05-25 03:55:00|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|10
1621915200000|2021-05-25 04:00:00|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1621915500000|2021-05-25 04:05:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1621915800000|2021-05-25 04:10:00|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|3
1621916100000|2021-05-25 04:15:00|2386.4|2380.4|2387|2381|2387|2381|2386.4|2380.4|3
1621916400000|2021-05-25 04:20:00|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|3
1621916700000|2021-05-25 04:25:00|2386.9|2380.9|2389.8|2383.8|2390.5|2384.5|2386.9|2380.9|28
1621917000000|2021-05-25 04:30:00|2389.6|2383.6|2390.6|2384.6|2391.3|2385.3|2389.6|2383.6|9
1621917300000|2021-05-25 04:35:00|2390.5|2384.5|2390.8|2384.8|2391|2385|2390.5|2384.5|13
1621917600000|2021-05-25 04:40:00|2390.5|2384.5|2391.5|2385.5|2391.5|2385.5|2390.5|2384.5|7
1621917900000|2021-05-25 04:45:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1621918200000|2021-05-25 04:50:00|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|4
1621918500000|2021-05-25 04:55:00|2392.3|2386.3|2395.3|2389.3|2395.3|2389.3|2392.3|2386.3|13
1621918800000|2021-05-25 05:00:00|2395|2389|2396|2390|2396.3|2390.3|2395|2389|33
1621919100000|2021-05-25 05:05:00|2395.8|2389.8|2397|2391|2397|2391|2395.8|2389.8|9
1621919400000|2021-05-25 05:10:00|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1621919700000|2021-05-25 05:15:00|2396.5|2390.5|2395.5|2389.5|2397.1|2391.1|2395.5|2389.5|13
1621920000000|2021-05-25 05:20:00|2395.3|2389.3|2397.9|2391.9|2398.3|2392.3|2395.3|2389.3|16
1621920300000|2021-05-25 05:25:00|2398|2392|2399.9|2393.9|2399.9|2393.9|2398|2392|8
1621920600000|2021-05-25 05:30:00|2400.1|2394.1|2394.8|2388.8|2400.8|2394.8|2392.3|2386.3|131
1621920900000|2021-05-25 05:35:00|2394.5|2388.5|2392.5|2386.5|2396.3|2390.3|2392.5|2386.5|127
1621921200000|2021-05-25 05:40:00|2392.3|2386.3|2387.3|2381.3|2392.3|2386.3|2387.3|2381.3|141
1621921500000|2021-05-25 05:45:00|2387.5|2381.5|2387|2381|2388.3|2382.3|2386.8|2380.8|65
1621921800000|2021-05-25 05:50:00|2386.8|2380.8|2382.8|2376.8|2386.8|2380.8|2382.3|2376.3|131
1621922100000|2021-05-25 05:55:00|2382.5|2376.5|2383.8|2377.8|2384.5|2378.5|2380.5|2374.5|84
1621922400000|2021-05-25 06:00:00|2383.9|2377.9|2382.3|2376.3|2385|2379|2381.8|2375.8|73
1621922700000|2021-05-25 06:05:00|2382.1|2376.1|2381.8|2375.8|2384.1|2378.1|2379.3|2373.3|109
1621923000000|2021-05-25 06:10:00|2381.5|2375.5|2383.8|2377.8|2384.9|2378.9|2381.4|2375.4|54
1621923300000|2021-05-25 06:15:00|2383.5|2377.5|2388|2382|2388.3|2382.3|2382.8|2376.8|82
1621923600000|2021-05-25 06:20:00|2388.3|2382.3|2389.8|2383.8|2390|2384|2386.8|2380.8|62
1621923900000|2021-05-25 06:25:00|2389.6|2383.6|2388.8|2382.8|2390.3|2384.3|2388.5|2382.5|99
1621924200000|2021-05-25 06:30:00|2388.6|2382.6|2391.8|2385.8|2392.9|2386.9|2388.3|2382.3|94
1621924500000|2021-05-25 06:35:00|2392.5|2386.5|2388.5|2382.5|2393.8|2387.8|2388.3|2382.3|69
1621924800000|2021-05-25 06:40:00|2388.8|2382.8|2395.3|2389.3|2396.8|2390.8|2387.5|2381.5|61
1621925100000|2021-05-25 06:45:00|2395.8|2389.8|2395.8|2389.8|2398.5|2392.5|2395.8|2389.8|91
1621925400000|2021-05-25 06:50:00|2396|2390|2388.4|2382.4|2396|2390|2387.9|2381.9|111
1621925700000|2021-05-25 06:55:00|2388.3|2382.3|2386.8|2380.8|2389.8|2383.8|2386|2380|39
1621926000000|2021-05-25 07:00:00|2386.5|2380.5|2389|2383|2389.3|2383.3|2384.8|2378.8|52
1621926300000|2021-05-25 07:05:00|2388.3|2382.3|2382.3|2376.3|2388.3|2382.3|2380.8|2374.8|62
1621926600000|2021-05-25 07:10:00|2382|2376|2378.5|2372.5|2382|2376|2377.3|2371.3|60
1621926900000|2021-05-25 07:15:00|2378.3|2372.3|2380.8|2374.8|2381|2375|2375.8|2369.8|71
1621927200000|2021-05-25 07:20:00|2380.5|2374.5|2380.5|2374.5|2382|2376|2379|2373|65
1621927500000|2021-05-25 07:25:00|2380.8|2374.8|2377|2371|2380.8|2374.8|2372.8|2366.8|54
1621927800000|2021-05-25 07:30:00|2376.8|2370.8|2374.3|2368.3|2376.8|2370.8|2372.5|2366.5|76
1621928100000|2021-05-25 07:35:00|2374|2368|2376.3|2370.3|2376.5|2370.5|2373.3|2367.3|70
1621928400000|2021-05-25 07:40:00|2376.5|2370.5|2376.5|2370.5|2377|2371|2374.3|2368.3|33
1621928700000|2021-05-25 07:45:00|2376.3|2370.3|2380|2374|2380.3|2374.3|2376|2370|27
1621929000000|2021-05-25 07:50:00|2379.8|2373.8|2379.5|2373.5|2380.3|2374.3|2378.8|2372.8|24
1621929300000|2021-05-25 07:55:00|2379.8|2373.8|2375.8|2369.8|2380|2374|2375.8|2369.8|30
1621929600000|2021-05-25 08:00:00|2375.5|2369.5|2376.5|2370.5|2378.3|2372.3|2375|2369|43
1621929900000|2021-05-25 08:05:00|2376.3|2370.3|2377|2371|2378.8|2372.8|2375.3|2369.3|46
1621930200000|2021-05-25 08:10:00|2376.8|2370.8|2376.5|2370.5|2377|2371|2372.8|2366.8|45
1621930500000|2021-05-25 08:15:00|2376.3|2370.3|2375.8|2369.8|2377.5|2371.5|2375|2369|32
1621930800000|2021-05-25 08:20:00|2375.5|2369.5|2374.5|2368.5|2375.5|2369.5|2374|2368|20
1621931100000|2021-05-25 08:25:00|2373.8|2367.8|2376|2370|2376|2370|2373.8|2367.8|14
1621931400000|2021-05-25 08:30:00|2375.8|2369.8|2374.8|2368.8|2375.8|2369.8|2374.5|2368.5|25
1621931700000|2021-05-25 08:35:00|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374|2368|9
1621932000000|2021-05-25 08:40:00|2374.5|2368.5|2376.8|2370.8|2377.5|2371.5|2374.3|2368.3|19
1621932300000|2021-05-25 08:45:00|2377|2371|2376.3|2370.3|2377.5|2371.5|2376|2370|30
1621932600000|2021-05-25 08:50:00|2376|2370|2375.8|2369.8|2376.3|2370.3|2374.8|2368.8|25
1621932900000|2021-05-25 08:55:00|2376.5|2370.5|2374.5|2368.5|2376.8|2370.8|2374.3|2368.3|17
1621933200000|2021-05-25 09:00:00|2374.3|2368.3|2368|2362|2374.3|2368.3|2365.3|2359.3|65
1621933500000|2021-05-25 09:05:00|2367.8|2361.8|2367.8|2361.8|2368.5|2362.5|2366.8|2360.8|36
1621933800000|2021-05-25 09:10:00|2368|2362|2366.8|2360.8|2368.5|2362.5|2366.5|2360.5|31
1621934100000|2021-05-25 09:15:00|2366.3|2360.3|2367.8|2361.8|2368|2362|2366.3|2360.3|24
1621934400000|2021-05-25 09:20:00|2368|2362|2366|2360|2368.5|2362.5|2365|2359|29
1621934700000|2021-05-25 09:25:00|2366.3|2360.3|2372.3|2366.3|2373|2367|2366.3|2360.3|41
1621935000000|2021-05-25 09:30:00|2372.5|2366.5|2373.8|2367.8|2375.8|2369.8|2372|2366|34
1621935300000|2021-05-25 09:35:00|2373.5|2367.5|2375.5|2369.5|2375.8|2369.8|2373.3|2367.3|25
1621935600000|2021-05-25 09:40:00|2375.3|2369.3|2377.5|2371.5|2377.5|2371.5|2374.3|2368.3|23
1621935900000|2021-05-25 09:45:00|2377.3|2371.3|2373.8|2367.8|2377.3|2371.3|2373.8|2367.8|12
1621936200000|2021-05-25 09:50:00|2372.8|2366.8|2374.5|2368.5|2374.8|2368.8|2371.3|2365.3|28
1621936500000|2021-05-25 09:55:00|2374.8|2368.8|2373|2367|2375.8|2369.8|2372.8|2366.8|16
1621936800000|2021-05-25 10:00:00|2373.3|2367.3|2373|2367|2374.5|2368.5|2372.3|2366.3|19
1621937100000|2021-05-25 10:05:00|2373.3|2367.3|2372.3|2366.3|2373.8|2367.8|2371.8|2365.8|16
1621937400000|2021-05-25 10:10:00|2372|2366|2368.3|2362.3|2372|2366|2368.3|2362.3|25
1621937700000|2021-05-25 10:15:00|2368.5|2362.5|2366.5|2360.5|2368.5|2362.5|2366|2360|20
1621938000000|2021-05-25 10:20:00|2366.8|2360.8|2365.8|2359.8|2367|2361|2365.8|2359.8|14
1621938300000|2021-05-25 10:25:00|2366|2360|2367|2361|2367.3|2361.3|2365.8|2359.8|16
1621938600000|2021-05-25 10:30:00|2366.8|2360.8|2364.8|2358.8|2366.8|2360.8|2364.5|2358.5|11
1621938900000|2021-05-25 10:35:00|2365|2359|2366.3|2360.3|2366.3|2360.3|2364.8|2358.8|12
1621939200000|2021-05-25 10:40:00|2366|2360|2365.8|2359.8|2366|2360|2365.3|2359.3|8
1621939500000|2021-05-25 10:45:00|2366|2360|2367.5|2361.5|2367.5|2361.5|2366|2360|11
1621939800000|2021-05-25 10:50:00|2367.8|2361.8|2371.8|2365.8|2371.8|2365.8|2367.3|2361.3|22
1621940100000|2021-05-25 10:55:00|2371.5|2365.5|2369.3|2363.3|2371.5|2365.5|2369.3|2363.3|16
1621940400000|2021-05-25 11:00:00|2368.8|2362.8|2367.3|2361.3|2368.8|2362.8|2365.8|2359.8|24
1621940700000|2021-05-25 11:05:00|2366.8|2360.8|2372.3|2366.3|2372.3|2366.3|2366.8|2360.8|26
1621941000000|2021-05-25 11:10:00|2372|2366|2373.5|2367.5|2374|2368|2372|2366|19
1621941300000|2021-05-25 11:15:00|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373|2367|9
1621941600000|2021-05-25 11:20:00|2374|2368|2381|2375|2383|2377|2374|2368|78
1621941900000|2021-05-25 11:25:00|2381.3|2375.3|2376.8|2370.8|2381.3|2375.3|2375.5|2369.5|60
1621942200000|2021-05-25 11:30:00|2376.5|2370.5|2377|2371|2378.3|2372.3|2374.5|2368.5|60
1621942500000|2021-05-25 11:35:00|2377.3|2371.3|2379|2373|2381.3|2375.3|2377.3|2371.3|60
1621942800000|2021-05-25 11:40:00|2379.3|2373.3|2378|2372|2380.5|2374.5|2377.3|2371.3|57
1621943100000|2021-05-25 11:45:00|2377.8|2371.8|2375.8|2369.8|2378.5|2372.5|2374.8|2368.8|45
1621943400000|2021-05-25 11:50:00|2375.3|2369.3|2371.5|2365.5|2375.3|2369.3|2370.5|2364.5|46
1621943700000|2021-05-25 11:55:00|2371.8|2365.8|2371.5|2365.5|2378.8|2372.8|2371.5|2365.5|113
1621944000000|2021-05-25 12:00:00|2371.3|2365.3|2368.3|2362.3|2371.8|2365.8|2368.3|2362.3|59
1621944300000|2021-05-25 12:05:00|2368.5|2362.5|2374|2368|2374.3|2368.3|2368.5|2362.5|47
1621944600000|2021-05-25 12:10:00|2373.8|2367.8|2372.3|2366.3|2373.8|2367.8|2368.3|2362.3|75
1621944900000|2021-05-25 12:15:00|2372|2366|2373|2367|2373.3|2367.3|2370.8|2364.8|61
1621945200000|2021-05-25 12:20:00|2372.8|2366.8|2372.3|2366.3|2374|2368|2371.8|2365.8|60
1621945500000|2021-05-25 12:25:00|2372|2366|2373.3|2367.3|2373.5|2367.5|2371.8|2365.8|55
1621945800000|2021-05-25 12:30:00|2373.5|2367.5|2373.3|2367.3|2374.3|2368.3|2372|2366|52
1621946100000|2021-05-25 12:35:00|2373|2367|2372.8|2366.8|2373.3|2367.3|2369.5|2363.5|72
1621946400000|2021-05-25 12:40:00|2373|2367|2372.3|2366.3|2373.3|2367.3|2371.3|2365.3|42
1621946700000|2021-05-25 12:45:00|2372|2366|2372.3|2366.3|2374.3|2368.3|2370.8|2364.8|50
1621947000000|2021-05-25 12:50:00|2372|2366|2370.3|2364.3|2372.3|2366.3|2369.3|2363.3|54
1621947300000|2021-05-25 12:55:00|2370|2364|2366.8|2360.8|2370|2364|2366.8|2360.8|43
1621947600000|2021-05-25 13:00:00|2367.3|2361.3|2367.5|2361.5|2369.8|2363.8|2363.5|2357.5|229
1621947900000|2021-05-25 13:05:00|2368|2362|2363|2357|2371.5|2365.5|2362.3|2356.3|139
1621948200000|2021-05-25 13:10:00|2362.8|2356.8|2358.8|2352.8|2362.8|2356.8|2357|2351|177
1621948500000|2021-05-25 13:15:00|2359.5|2353.5|2361|2355|2361.3|2355.3|2357.5|2351.5|86
1621948800000|2021-05-25 13:20:00|2361.3|2355.3|2359.8|2353.8|2362.8|2356.8|2359.5|2353.5|62
1621949100000|2021-05-25 13:25:00|2360|2354|2360.3|2354.3|2363|2357|2358.8|2352.8|54
1621949400000|2021-05-25 13:30:00|2360.5|2354.5|2357|2351|2365.5|2359.5|2356|2350|151
1621949700000|2021-05-25 13:35:00|2356.8|2350.8|2366|2360|2367.8|2361.8|2356.5|2350.5|112
1621950000000|2021-05-25 13:40:00|2366.3|2360.3|2370.3|2364.3|2370.8|2364.8|2366|2360|116
1621950300000|2021-05-25 13:45:00|2370.5|2364.5|2372|2366|2375.3|2369.3|2370.5|2364.5|82
1621950600000|2021-05-25 13:50:00|2371.8|2365.8|2370|2364|2373.3|2367.3|2367|2361|100
1621950900000|2021-05-25 13:55:00|2370.3|2364.3|2369.5|2363.5|2374.3|2368.3|2369|2363|92
1621951200000|2021-05-25 14:00:00|2369.8|2363.8|2372|2366|2373.3|2367.3|2369.8|2363.8|109
1621951500000|2021-05-25 14:05:00|2372.3|2366.3|2370.5|2364.5|2375.5|2369.5|2370.3|2364.3|131
1621951800000|2021-05-25 14:10:00|2370.3|2364.3|2375.5|2369.5|2375.5|2369.5|2370.3|2364.3|91
1621952100000|2021-05-25 14:15:00|2375|2369|2375|2369|2375.8|2369.8|2372.3|2366.3|57
1621952400000|2021-05-25 14:20:00|2375.3|2369.3|2376.3|2370.3|2377.8|2371.8|2374.5|2368.5|57
1621952700000|2021-05-25 14:25:00|2376.5|2370.5|2376|2370|2376.5|2370.5|2374.5|2368.5|48
1621953000000|2021-05-25 14:30:00|2375.8|2369.8|2374|2368|2376.3|2370.3|2373.8|2367.8|41
1621953300000|2021-05-25 14:35:00|2374.3|2368.3|2370|2364|2374.5|2368.5|2368.3|2362.3|92
1621953600000|2021-05-25 14:40:00|2370.3|2364.3|2372|2366|2372.8|2366.8|2368.8|2362.8|82
1621953900000|2021-05-25 14:45:00|2371.8|2365.8|2374.8|2368.8|2374.8|2368.8|2370.5|2364.5|80
1621954200000|2021-05-25 14:50:00|2374.3|2368.3|2370.5|2364.5|2375|2369|2370.5|2364.5|73
1621954500000|2021-05-25 14:55:00|2370.8|2364.8|2368.8|2362.8|2372|2366|2367.8|2361.8|71
1621954800000|2021-05-25 15:00:00|2369|2363|2370|2364|2370.5|2364.5|2365.5|2359.5|68
1621955100000|2021-05-25 15:05:00|2369.8|2363.8|2376.5|2370.5|2376.8|2370.8|2368|2362|81
1621955400000|2021-05-25 15:10:00|2376.3|2370.3|2375.8|2369.8|2376.3|2370.3|2375|2369|56
1621955700000|2021-05-25 15:15:00|2375.5|2369.5|2368.8|2362.8|2376.5|2370.5|2366.8|2360.8|96
1621956000000|2021-05-25 15:20:00|2369|2363|2373.3|2367.3|2373.3|2367.3|2369|2363|40
1621956300000|2021-05-25 15:25:00|2373.5|2367.5|2367.3|2361.3|2374.5|2368.5|2366.5|2360.5|48
1621956600000|2021-05-25 15:30:00|2367|2361|2372.8|2366.8|2378|2372|2366.8|2360.8|126
1621956900000|2021-05-25 15:35:00|2373|2367|2375.3|2369.3|2377|2371|2371.5|2365.5|50
1621957200000|2021-05-25 15:40:00|2375|2369|2377.8|2371.8|2378|2372|2375|2369|42
1621957500000|2021-05-25 15:45:00|2377.5|2371.5|2377|2371|2379.8|2373.8|2375.8|2369.8|48
1621957800000|2021-05-25 15:50:00|2377.3|2371.3|2379|2373|2379.5|2373.5|2377|2371|20
1621958100000|2021-05-25 15:55:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2376.3|2370.3|33
1621958400000|2021-05-25 16:00:00|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2377.8|2371.8|25
1621958700000|2021-05-25 16:05:00|2379|2373|2380.5|2374.5|2380.8|2374.8|2377.8|2371.8|21
1621959000000|2021-05-25 16:10:00|2380.8|2374.8|2381.5|2375.5|2381.8|2375.8|2380.3|2374.3|10
1621959300000|2021-05-25 16:15:00|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2379|2373|18
1621959600000|2021-05-25 16:20:00|2380|2374|2380.3|2374.3|2381|2375|2380|2374|9
1621959900000|2021-05-25 16:25:00|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379|2373|23
1621960200000|2021-05-25 16:30:00|2380|2374|2382|2376|2382|2376|2379.8|2373.8|9
1621960500000|2021-05-25 16:35:00|2382.3|2376.3|2384.3|2378.3|2385.3|2379.3|2382|2376|25
1621960800000|2021-05-25 16:40:00|2384.5|2378.5|2384.5|2378.5|2385.8|2379.8|2384.3|2378.3|13
1621961100000|2021-05-25 16:45:00|2384.3|2378.3|2381.8|2375.8|2384.3|2378.3|2381.5|2375.5|11
1621961400000|2021-05-25 16:50:00|2381|2375|2381|2375|2381.3|2375.3|2380.8|2374.8|8
1621961700000|2021-05-25 16:55:00|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379.8|2373.8|9
1621987200000|2021-05-26 00:00:00|2385.4|2379.4|2385|2379|2385.4|2379.4|2384.9|2378.9|5
1621987500000|2021-05-26 00:05:00|2385.3|2379.3|2384.9|2378.9|2385.4|2379.4|2384.9|2378.9|5
1621987800000|2021-05-26 00:10:00|2385|2379|2385.5|2379.5|2385.6|2379.6|2385|2379|3
1621988100000|2021-05-26 00:15:00|2385.6|2379.6|2385.6|2379.6|2385.6|2379.6|2385.5|2379.5|3
1621988700000|2021-05-26 00:25:00|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1621989000000|2021-05-26 00:30:00|2385.1|2379.1|2383.9|2377.9|2385.1|2379.1|2383.5|2377.5|7
1621989300000|2021-05-26 00:35:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1621990200000|2021-05-26 00:50:00|2383.6|2377.6|2380.6|2374.6|2383.6|2377.6|2380.6|2374.6|8
1621990500000|2021-05-26 00:55:00|2380.5|2374.5|2381.3|2375.3|2381.3|2375.3|2380.3|2374.3|8
1621990800000|2021-05-26 01:00:00|2381.5|2375.5|2383.5|2377.5|2386.1|2380.1|2381.5|2375.5|104
1621991100000|2021-05-26 01:05:00|2383.3|2377.3|2377.8|2371.8|2383.5|2377.5|2377.8|2371.8|87
1621991400000|2021-05-26 01:10:00|2378|2372|2377.3|2371.3|2379.4|2373.4|2377|2371|78
1621991700000|2021-05-26 01:15:00|2377|2371|2377.5|2371.5|2378.4|2372.4|2376.5|2370.5|57
1621992000000|2021-05-26 01:20:00|2377.8|2371.8|2380.8|2374.8|2380.8|2374.8|2377.4|2371.4|33
1621992300000|2021-05-26 01:25:00|2381|2375|2382.3|2376.3|2382.8|2376.8|2380.6|2374.6|45
1621992600000|2021-05-26 01:30:00|2382|2376|2382.4|2376.4|2384.8|2378.8|2382|2376|36
1621992900000|2021-05-26 01:35:00|2382.5|2376.5|2384.3|2378.3|2385.1|2379.1|2381.8|2375.8|48
1621993200000|2021-05-26 01:40:00|2384|2378|2382.8|2376.8|2384.3|2378.3|2381.5|2375.5|83
1621993500000|2021-05-26 01:45:00|2382.6|2376.6|2381.5|2375.5|2384.1|2378.1|2381.3|2375.3|67
1621993800000|2021-05-26 01:50:00|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2379.6|2373.6|62
1621994100000|2021-05-26 01:55:00|2380.1|2374.1|2380.3|2374.3|2380.8|2374.8|2379.3|2373.3|31
1621994400000|2021-05-26 02:00:00|2380.5|2374.5|2381.9|2375.9|2382.4|2376.4|2380.5|2374.5|71
1621994700000|2021-05-26 02:05:00|2381.6|2375.6|2382.5|2376.5|2382.9|2376.9|2381.3|2375.3|55
1621995000000|2021-05-26 02:10:00|2382.4|2376.4|2382.3|2376.3|2383.9|2377.9|2382.3|2376.3|64
1621995300000|2021-05-26 02:15:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|8
1621995600000|2021-05-26 02:20:00|2382|2376|2382.6|2376.6|2382.6|2376.6|2382|2376|3
1621995900000|2021-05-26 02:25:00|2382.8|2376.8|2385.4|2379.4|2385.4|2379.4|2382.8|2376.8|9
1621996200000|2021-05-26 02:30:00|2385.6|2379.6|2384.1|2378.1|2386|2380|2384.1|2378.1|61
1621996500000|2021-05-26 02:35:00|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.6|2377.6|26
1621996800000|2021-05-26 02:40:00|2383.8|2377.8|2386|2380|2386|2380|2383.8|2377.8|42
1621997100000|2021-05-26 02:45:00|2386.1|2380.1|2384.9|2378.9|2386.1|2380.1|2384|2378|31
1621997400000|2021-05-26 02:50:00|2385.1|2379.1|2384.4|2378.4|2387.5|2381.5|2383.8|2377.8|70
1621997700000|2021-05-26 02:55:00|2384.3|2378.3|2381|2375|2385.8|2379.8|2381|2375|79
1621998000000|2021-05-26 03:00:00|2381.3|2375.3|2381.8|2375.8|2382.5|2376.5|2380.4|2374.4|68
1621998300000|2021-05-26 03:05:00|2381.9|2375.9|2380.8|2374.8|2382.8|2376.8|2380.3|2374.3|40
1621998600000|2021-05-26 03:10:00|2380.4|2374.4|2380.3|2374.3|2380.8|2374.8|2378.4|2372.4|74
1621998900000|2021-05-26 03:15:00|2380.1|2374.1|2379.9|2373.9|2381.8|2375.8|2379.8|2373.8|53
1621999200000|2021-05-26 03:20:00|2380|2374|2379.4|2373.4|2380.9|2374.9|2379.3|2373.3|48
1621999500000|2021-05-26 03:25:00|2378.9|2372.9|2377.3|2371.3|2378.9|2372.9|2377.1|2371.1|21
1621999800000|2021-05-26 03:30:00|2377.4|2371.4|2377.6|2371.6|2377.8|2371.8|2377.3|2371.3|7
1622000100000|2021-05-26 03:35:00|2377.9|2371.9|2378.4|2372.4|2378.8|2372.8|2377.9|2371.9|4
1622000400000|2021-05-26 03:40:00|2378.5|2372.5|2378.9|2372.9|2378.9|2372.9|2378.5|2372.5|4
1622000700000|2021-05-26 03:45:00|2379|2373|2379.4|2373.4|2379.4|2373.4|2378.9|2372.9|7
1622001600000|2021-05-26 04:00:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1622001900000|2021-05-26 04:05:00|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|2379.4|2373.4|1
1622002500000|2021-05-26 04:15:00|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|2379.6|2373.6|1
1622002800000|2021-05-26 04:20:00|2379.9|2373.9|2379.8|2373.8|2379.9|2373.9|2379.8|2373.8|2
1622003400000|2021-05-26 04:30:00|2379.5|2373.5|2381.5|2375.5|2381.5|2375.5|2379.4|2373.4|8
1622003700000|2021-05-26 04:35:00|2381.6|2375.6|2381.8|2375.8|2381.8|2375.8|2381.6|2375.6|2
1622004000000|2021-05-26 04:40:00|2382|2376|2378.6|2372.6|2382|2376|2378.6|2372.6|10
1622004300000|2021-05-26 04:45:00|2379|2373|2381|2375|2381.6|2375.6|2379|2373|19
1622004600000|2021-05-26 04:50:00|2381.1|2375.1|2382.3|2376.3|2382.8|2376.8|2381.1|2375.1|9
1622005200000|2021-05-26 05:00:00|2382.4|2376.4|2383.8|2377.8|2383.8|2377.8|2382.4|2376.4|8
1622005500000|2021-05-26 05:05:00|2384.3|2378.3|2385.3|2379.3|2385.3|2379.3|2384.3|2378.3|7
1622006100000|2021-05-26 05:15:00|2384.5|2378.5|2384.1|2378.1|2385.3|2379.3|2384.1|2378.1|5
1622006400000|2021-05-26 05:20:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1622006700000|2021-05-26 05:25:00|2383.9|2377.9|2383.3|2377.3|2383.9|2377.9|2382.6|2376.6|7
1622007000000|2021-05-26 05:30:00|2383.6|2377.6|2378.6|2372.6|2384.5|2378.5|2378.6|2372.6|70
1622007300000|2021-05-26 05:35:00|2378.5|2372.5|2380.8|2374.8|2381.8|2375.8|2378.4|2372.4|50
1622007600000|2021-05-26 05:40:00|2380.5|2374.5|2378.5|2372.5|2380.5|2374.5|2376.9|2370.9|93
1622007900000|2021-05-26 05:45:00|2378.6|2372.6|2376.4|2370.4|2379.1|2373.1|2376|2370|33
1622008200000|2021-05-26 05:50:00|2376.1|2370.1|2376.1|2370.1|2376.3|2370.3|2375.4|2369.4|8
1622008500000|2021-05-26 05:55:00|2376.3|2370.3|2376.4|2370.4|2376.4|2370.4|2375.5|2369.5|14
1622008800000|2021-05-26 06:00:00|2376.1|2370.1|2374.5|2368.5|2376.1|2370.1|2374.3|2368.3|23
1622009100000|2021-05-26 06:05:00|2374.3|2368.3|2375.3|2369.3|2375.3|2369.3|2373.5|2367.5|20
1622009400000|2021-05-26 06:10:00|2375.4|2369.4|2376.4|2370.4|2377.3|2371.3|2374.8|2368.8|36
1622009700000|2021-05-26 06:15:00|2376.5|2370.5|2374.5|2368.5|2377.9|2371.9|2374.4|2368.4|42
1622010000000|2021-05-26 06:20:00|2374.4|2368.4|2373.8|2367.8|2375.3|2369.3|2372.8|2366.8|41
1622010300000|2021-05-26 06:25:00|2373.6|2367.6|2374.8|2368.8|2374.8|2368.8|2372.1|2366.1|66
1622010600000|2021-05-26 06:30:00|2374.6|2368.6|2376.1|2370.1|2376.8|2370.8|2373|2367|31
1622010900000|2021-05-26 06:35:00|2376.4|2370.4|2377.8|2371.8|2378.5|2372.5|2376.4|2370.4|49
1622011200000|2021-05-26 06:40:00|2378|2372|2380.3|2374.3|2381.4|2375.4|2378|2372|38
1622011500000|2021-05-26 06:45:00|2380|2374|2382.5|2376.5|2383|2377|2379.5|2373.5|21
1622011800000|2021-05-26 06:50:00|2382.8|2376.8|2380.5|2374.5|2382.8|2376.8|2379.8|2373.8|19
1622012100000|2021-05-26 06:55:00|2380.3|2374.3|2380.8|2374.8|2380.8|2374.8|2378.8|2372.8|22
1622012400000|2021-05-26 07:00:00|2380.5|2374.5|2386|2380|2386|2380|2380.5|2374.5|48
1622012700000|2021-05-26 07:05:00|2386.3|2380.3|2388.3|2382.3|2390.3|2384.3|2386|2380|33
1622013000000|2021-05-26 07:10:00|2388.5|2382.5|2387.8|2381.8|2388.8|2382.8|2387|2381|16
1622013300000|2021-05-26 07:15:00|2387.5|2381.5|2388|2382|2389.5|2383.5|2387.3|2381.3|23
1622013600000|2021-05-26 07:20:00|2388.3|2382.3|2392.6|2386.6|2394.8|2388.8|2388.3|2382.3|48
1622013900000|2021-05-26 07:25:00|2392.8|2386.8|2392.3|2386.3|2394.8|2388.8|2391.3|2385.3|41
1622014200000|2021-05-26 07:30:00|2392.5|2386.5|2392.5|2386.5|2394.3|2388.3|2390|2384|65
1622014500000|2021-05-26 07:35:00|2392.3|2386.3|2390.3|2384.3|2392.3|2386.3|2390|2384|63
1622014800000|2021-05-26 07:40:00|2390|2384|2391.3|2385.3|2391.5|2385.5|2389.5|2383.5|16
1622015100000|2021-05-26 07:45:00|2391.5|2385.5|2396.3|2390.3|2397.5|2391.5|2391.5|2385.5|29
1622015400000|2021-05-26 07:50:00|2396|2390|2396.5|2390.5|2396.5|2390.5|2394.8|2388.8|24
1622015700000|2021-05-26 07:55:00|2395.8|2389.8|2400.5|2394.5|2400.5|2394.5|2395|2389|30
1622016000000|2021-05-26 08:00:00|2399.8|2393.8|2400.5|2394.5|2401|2395|2399.3|2393.3|14
1622016300000|2021-05-26 08:05:00|2400.3|2394.3|2399|2393|2400.3|2394.3|2397.8|2391.8|37
1622016600000|2021-05-26 08:10:00|2399.3|2393.3|2400.3|2394.3|2400.5|2394.5|2399|2393|7
1622016900000|2021-05-26 08:15:00|2400.5|2394.5|2399.3|2393.3|2400.5|2394.5|2398|2392|20
1622017200000|2021-05-26 08:20:00|2399.5|2393.5|2400.3|2394.3|2400.8|2394.8|2399.5|2393.5|10
1622017500000|2021-05-26 08:25:00|2400.5|2394.5|2397.3|2391.3|2400.5|2394.5|2396.8|2390.8|47
1622017800000|2021-05-26 08:30:00|2397|2391|2397.3|2391.3|2397.8|2391.8|2396.8|2390.8|13
1622018100000|2021-05-26 08:35:00|2397|2391|2396.8|2390.8|2397.5|2391.5|2396.8|2390.8|11
1622018400000|2021-05-26 08:40:00|2396.5|2390.5|2394.3|2388.3|2396.5|2390.5|2394|2388|31
1622018700000|2021-05-26 08:45:00|2394.5|2388.5|2393.8|2387.8|2394.5|2388.5|2391|2385|48
1622019000000|2021-05-26 08:50:00|2394|2388|2393.5|2387.5|2394.3|2388.3|2392.5|2386.5|23
1622019300000|2021-05-26 08:55:00|2393.3|2387.3|2390.5|2384.5|2393.3|2387.3|2389.8|2383.8|18
1622019600000|2021-05-26 09:00:00|2392|2386|2395.8|2389.8|2396|2390|2392|2386|19
1622019900000|2021-05-26 09:05:00|2396|2390|2396|2390|2397.5|2391.5|2393.8|2387.8|24
1622020200000|2021-05-26 09:10:00|2396.3|2390.3|2395.5|2389.5|2396.8|2390.8|2394|2388|18
1622020500000|2021-05-26 09:15:00|2395.3|2389.3|2397.3|2391.3|2398|2392|2395|2389|20
1622020800000|2021-05-26 09:20:00|2397|2391|2397|2391|2397.5|2391.5|2396.3|2390.3|10
1622021100000|2021-05-26 09:25:00|2397.3|2391.3|2397.5|2391.5|2398|2392|2396|2390|24
1622021400000|2021-05-26 09:30:00|2397.3|2391.3|2397.8|2391.8|2398|2392|2397|2391|16
1622021700000|2021-05-26 09:35:00|2398|2392|2397.8|2391.8|2398|2392|2397|2391|13
1622022000000|2021-05-26 09:40:00|2397.5|2391.5|2398.8|2392.8|2399.3|2393.3|2397|2391|22
1622022300000|2021-05-26 09:45:00|2398.5|2392.5|2399.3|2393.3|2399.3|2393.3|2398|2392|11
1622022600000|2021-05-26 09:50:00|2399|2393|2398.8|2392.8|2399|2393|2398.8|2392.8|4
1622022900000|2021-05-26 09:55:00|2398.5|2392.5|2398.8|2392.8|2399|2393|2398.5|2392.5|6
1622023200000|2021-05-26 10:00:00|2399|2393|2399|2393|2399|2393|2399|2393|1
1622023500000|2021-05-26 10:05:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|4
1622023800000|2021-05-26 10:10:00|2398.8|2392.8|2399|2393|2399|2393|2398.8|2392.8|2
1622024100000|2021-05-26 10:15:00|2398.8|2392.8|2397.5|2391.5|2398.8|2392.8|2397.3|2391.3|11
1622024400000|2021-05-26 10:20:00|2397.3|2391.3|2394.5|2388.5|2397.3|2391.3|2394.5|2388.5|8
1622024700000|2021-05-26 10:25:00|2394.8|2388.8|2395.8|2389.8|2396|2390|2394.8|2388.8|10
1622025000000|2021-05-26 10:30:00|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|6
1622025300000|2021-05-26 10:35:00|2394.8|2388.8|2395.5|2389.5|2396|2390|2394.8|2388.8|14
1622025600000|2021-05-26 10:40:00|2395.8|2389.8|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|4
1622025900000|2021-05-26 10:45:00|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2395.3|2389.3|20
1622026200000|2021-05-26 10:50:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|5
1622026500000|2021-05-26 10:55:00|2396.5|2390.5|2394.8|2388.8|2396.5|2390.5|2394|2388|23
1622026800000|2021-05-26 11:00:00|2394.5|2388.5|2393.8|2387.8|2395.5|2389.5|2393.8|2387.8|24
1622027100000|2021-05-26 11:05:00|2394|2388|2394.5|2388.5|2395.5|2389.5|2394|2388|20
1622027400000|2021-05-26 11:10:00|2394.8|2388.8|2392.3|2386.3|2395|2389|2392.3|2386.3|16
1622027700000|2021-05-26 11:15:00|2391.3|2385.3|2391.8|2385.8|2392.3|2386.3|2390.8|2384.8|14
1622028000000|2021-05-26 11:20:00|2391.5|2385.5|2390.8|2384.8|2391.5|2385.5|2390.3|2384.3|8
1622028300000|2021-05-26 11:25:00|2390.5|2384.5|2390|2384|2391|2385|2390|2384|8
1622028600000|2021-05-26 11:30:00|2389.8|2383.8|2390.8|2384.8|2390.8|2384.8|2389.8|2383.8|8
1622028900000|2021-05-26 11:35:00|2390.3|2384.3|2397.3|2391.3|2397.3|2391.3|2389.8|2383.8|22
1622029200000|2021-05-26 11:40:00|2398.5|2392.5|2395.3|2389.3|2398.8|2392.8|2392.9|2386.9|37
1622029500000|2021-05-26 11:45:00|2395|2389|2398|2392|2398|2392|2395|2389|37
1622029800000|2021-05-26 11:50:00|2398.5|2392.5|2397|2391|2398.8|2392.8|2395.8|2389.8|19
1622030100000|2021-05-26 11:55:00|2396.8|2390.8|2396.3|2390.3|2397.5|2391.5|2393.8|2387.8|120
1622030400000|2021-05-26 12:00:00|2396|2390|2396|2390|2397.8|2391.8|2395.5|2389.5|35
1622030700000|2021-05-26 12:05:00|2395.5|2389.5|2394.5|2388.5|2395.5|2389.5|2394.5|2388.5|5
1622031000000|2021-05-26 12:10:00|2394.3|2388.3|2398.3|2392.3|2398.8|2392.8|2394.3|2388.3|27
1622031300000|2021-05-26 12:15:00|2398|2392|2400|2394|2400.3|2394.3|2396.5|2390.5|32
1622031600000|2021-05-26 12:20:00|2399.5|2393.5|2399|2393|2400.5|2394.5|2398.5|2392.5|23
1622031900000|2021-05-26 12:25:00|2399.3|2393.3|2398.8|2392.8|2400.5|2394.5|2398.8|2392.8|18
1622032200000|2021-05-26 12:30:00|2398.5|2392.5|2400.8|2394.8|2401.5|2395.5|2398.5|2392.5|31
1622032500000|2021-05-26 12:35:00|2401|2395|2401.3|2395.3|2401.3|2395.3|2400|2394|15
1622032800000|2021-05-26 12:40:00|2401|2395|2400.3|2394.3|2401|2395|2400.3|2394.3|8
1622033100000|2021-05-26 12:45:00|2400.5|2394.5|2399.3|2393.3|2400.8|2394.8|2399|2393|14
1622033400000|2021-05-26 12:50:00|2399|2393|2395.8|2389.8|2399|2393|2395.8|2389.8|15
1622033700000|2021-05-26 12:55:00|2396.3|2390.3|2395|2389|2397.5|2391.5|2394.8|2388.8|25
1622034000000|2021-05-26 13:00:00|2394.3|2388.3|2394.5|2388.5|2396.5|2390.5|2394|2388|155
1622034300000|2021-05-26 13:05:00|2395|2389|2395.8|2389.8|2398.5|2392.5|2392.8|2386.8|110
1622034600000|2021-05-26 13:10:00|2395.5|2389.5|2392.5|2386.5|2396.5|2390.5|2391.8|2385.8|84
1622034900000|2021-05-26 13:15:00|2392.3|2386.3|2390.8|2384.8|2392.3|2386.3|2390|2384|104
1622035200000|2021-05-26 13:20:00|2391|2385|2396.5|2390.5|2396.5|2390.5|2389.8|2383.8|94
1622035500000|2021-05-26 13:25:00|2396.8|2390.8|2392.5|2386.5|2398.5|2392.5|2392.5|2386.5|54
1622035800000|2021-05-26 13:30:00|2392.8|2386.8|2396.5|2390.5|2397.8|2391.8|2392.8|2386.8|58
1622036100000|2021-05-26 13:35:00|2396.3|2390.3|2394.8|2388.8|2396.3|2390.3|2391.3|2385.3|59
1622036400000|2021-05-26 13:40:00|2395|2389|2395.3|2389.3|2396.5|2390.5|2394.8|2388.8|59
1622036700000|2021-05-26 13:45:00|2395.8|2389.8|2394.3|2388.3|2397.5|2391.5|2394|2388|32
1622037000000|2021-05-26 13:50:00|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2391.3|2385.3|37
1622037300000|2021-05-26 13:55:00|2394.3|2388.3|2392.8|2386.8|2395.8|2389.8|2392.3|2386.3|46
1622037600000|2021-05-26 14:00:00|2393|2387|2393|2387|2394.5|2388.5|2392.8|2386.8|44
1622037900000|2021-05-26 14:05:00|2392.8|2386.8|2390.8|2384.8|2392.8|2386.8|2390|2384|32
1622038200000|2021-05-26 14:10:00|2391|2385|2393.5|2387.5|2393.5|2387.5|2390.5|2384.5|38
1622038500000|2021-05-26 14:15:00|2393.8|2387.8|2396.5|2390.5|2396.8|2390.8|2393|2387|49
1622038800000|2021-05-26 14:20:00|2396.8|2390.8|2397.5|2391.5|2398.3|2392.3|2396.5|2390.5|33
1622039100000|2021-05-26 14:25:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2396.5|2390.5|17
1622039400000|2021-05-26 14:30:00|2397.5|2391.5|2398|2392|2400.3|2394.3|2397.5|2391.5|40
1622039700000|2021-05-26 14:35:00|2398.3|2392.3|2403.4|2397.4|2404.3|2398.3|2398.3|2392.3|74
1622040000000|2021-05-26 14:40:00|2403.1|2397.1|2406|2400|2409.8|2403.8|2403.1|2397.1|77
1622040300000|2021-05-26 14:45:00|2405.8|2399.8|2407.8|2401.8|2408.5|2402.5|2404.8|2398.8|49
1622040600000|2021-05-26 14:50:00|2408|2402|2405.3|2399.3|2408.5|2402.5|2405|2399|43
1622040900000|2021-05-26 14:55:00|2405.5|2399.5|2405.5|2399.5|2407.8|2401.8|2404.8|2398.8|56
1622041200000|2021-05-26 15:00:00|2406|2400|2408.8|2402.8|2409.5|2403.5|2406|2400|53
1622041500000|2021-05-26 15:05:00|2409|2403|2406.5|2400.5|2409.8|2403.8|2406.3|2400.3|28
1622041800000|2021-05-26 15:10:00|2406.8|2400.8|2406.5|2400.5|2406.8|2400.8|2405|2399|39
1622042100000|2021-05-26 15:15:00|2406.3|2400.3|2406.5|2400.5|2406.5|2400.5|2405|2399|46
1622042400000|2021-05-26 15:20:00|2405.8|2399.8|2403.8|2397.8|2406.5|2400.5|2403.8|2397.8|36
1622042700000|2021-05-26 15:25:00|2404|2398|2405.3|2399.3|2406.5|2400.5|2404|2398|51
1622043000000|2021-05-26 15:30:00|2405.5|2399.5|2405.8|2399.8|2406.3|2400.3|2403.5|2397.5|124
1622043300000|2021-05-26 15:35:00|2405.5|2399.5|2405|2399|2406.5|2400.5|2404.8|2398.8|32
1622043600000|2021-05-26 15:40:00|2405.3|2399.3|2410.5|2404.5|2411|2405|2405.3|2399.3|62
1622043900000|2021-05-26 15:45:00|2410.8|2404.8|2410|2404|2411.5|2405.5|2409.8|2403.8|38
1622044200000|2021-05-26 15:50:00|2410.3|2404.3|2407.3|2401.3|2410.5|2404.5|2406.8|2400.8|43
1622044500000|2021-05-26 15:55:00|2407|2401|2405.5|2399.5|2407|2401|2404.5|2398.5|26
1622044800000|2021-05-26 16:00:00|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2404.8|2398.8|11
1622045100000|2021-05-26 16:05:00|2405|2399|2404.8|2398.8|2405|2399|2404.5|2398.5|8
1622045400000|2021-05-26 16:10:00|2404.5|2398.5|2404.8|2398.8|2404.8|2398.8|2404.5|2398.5|2
1622045700000|2021-05-26 16:15:00|2405|2399|2404.5|2398.5|2405|2399|2404.5|2398.5|3
1622046000000|2021-05-26 16:20:00|2404.8|2398.8|2405.3|2399.3|2405.3|2399.3|2404.5|2398.5|11
1622046300000|2021-05-26 16:25:00|2405.5|2399.5|2407.5|2401.5|2408|2402|2405.5|2399.5|12
1622046600000|2021-05-26 16:30:00|2407|2401|2408|2402|2408.3|2402.3|2406.5|2400.5|14
1622046900000|2021-05-26 16:35:00|2408.3|2402.3|2407.5|2401.5|2408.8|2402.8|2407.5|2401.5|19
1622047200000|2021-05-26 16:40:00|2407.3|2401.3|2408|2402|2408.3|2402.3|2406.8|2400.8|13
1622047500000|2021-05-26 16:45:00|2408.5|2402.5|2408.3|2402.3|2408.5|2402.5|2407.3|2401.3|14
1622047800000|2021-05-26 16:50:00|2407.8|2401.8|2408.5|2402.5|2410|2404|2407.8|2401.8|15
1622048100000|2021-05-26 16:55:00|2408.8|2402.8|2408.8|2402.8|2409|2403|2408.3|2402.3|7
1622073600000|2021-05-27 00:00:00|2416.6|2410.6|2416.6|2410.6|2417.4|2411.4|2416.6|2410.6|8
1622073900000|2021-05-27 00:05:00|2416.9|2410.9|2417.9|2411.9|2418.6|2412.6|2416.3|2410.3|11
1622074200000|2021-05-27 00:10:00|2417.8|2411.8|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|8
1622074500000|2021-05-27 00:15:00|2418.4|2412.4|2417.1|2411.1|2419.4|2413.4|2417.1|2411.1|17
1622074800000|2021-05-27 00:20:00|2416.8|2410.8|2417.4|2411.4|2417.6|2411.6|2415.8|2409.8|12
1622075100000|2021-05-27 00:25:00|2417.5|2411.5|2417.8|2411.8|2419.4|2413.4|2417.5|2411.5|19
1622075400000|2021-05-27 00:30:00|2417.6|2411.6|2417.3|2411.3|2418.1|2412.1|2417.3|2411.3|14
1622075700000|2021-05-27 00:35:00|2416.9|2410.9|2415.5|2409.5|2416.9|2410.9|2415.3|2409.3|7
1622076000000|2021-05-27 00:40:00|2415.6|2409.6|2417.5|2411.5|2417.5|2411.5|2415.6|2409.6|13
1622076300000|2021-05-27 00:45:00|2417.3|2411.3|2417|2411|2417.3|2411.3|2416.8|2410.8|4
1622076600000|2021-05-27 00:50:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|7
1622076900000|2021-05-27 00:55:00|2417|2411|2418.1|2412.1|2418.6|2412.6|2416.8|2410.8|22
1622077200000|2021-05-27 01:00:00|2418|2412|2418|2412|2419.5|2413.5|2411.9|2405.9|170
1622077500000|2021-05-27 01:05:00|2417.8|2411.8|2410.4|2404.4|2418.3|2412.3|2408.4|2402.4|130
1622077800000|2021-05-27 01:10:00|2410.3|2404.3|2407.9|2401.9|2411.8|2405.8|2407.9|2401.9|59
1622078100000|2021-05-27 01:15:00|2408|2402|2408.8|2402.8|2411.5|2405.5|2407.9|2401.9|62
1622078400000|2021-05-27 01:20:00|2408.3|2402.3|2407|2401|2408.5|2402.5|2407|2401|17
1622078700000|2021-05-27 01:25:00|2406.4|2400.4|2407.5|2401.5|2408.4|2402.4|2403.4|2397.4|75
1622079000000|2021-05-27 01:30:00|2407.6|2401.6|2409.4|2403.4|2411.5|2405.5|2407|2401|98
1622079300000|2021-05-27 01:35:00|2409.3|2403.3|2405.1|2399.1|2409.6|2403.6|2405.1|2399.1|89
1622079600000|2021-05-27 01:40:00|2405.4|2399.4|2408.5|2402.5|2408.8|2402.8|2404.8|2398.8|74
1622079900000|2021-05-27 01:45:00|2408.6|2402.6|2407.8|2401.8|2410.1|2404.1|2407.8|2401.8|78
1622080200000|2021-05-27 01:50:00|2407.5|2401.5|2406.3|2400.3|2407.8|2401.8|2405.6|2399.6|97
1622080500000|2021-05-27 01:55:00|2406.5|2400.5|2405.9|2399.9|2407|2401|2404.9|2398.9|104
1622080800000|2021-05-27 02:00:00|2405.8|2399.8|2405.9|2399.9|2406.8|2400.8|2404.4|2398.4|86
1622081100000|2021-05-27 02:05:00|2406.3|2400.3|2404.5|2398.5|2406.3|2400.3|2404.4|2398.4|78
1622081400000|2021-05-27 02:10:00|2404.9|2398.9|2406|2400|2407.8|2401.8|2404.9|2398.9|62
1622081700000|2021-05-27 02:15:00|2406.1|2400.1|2408.3|2402.3|2408.4|2402.4|2406.1|2400.1|13
1622082000000|2021-05-27 02:20:00|2408|2402|2406.8|2400.8|2408|2402|2406.8|2400.8|5
1622082300000|2021-05-27 02:25:00|2406.5|2400.5|2405.8|2399.8|2407.3|2401.3|2405.8|2399.8|6
1622082600000|2021-05-27 02:30:00|2405.9|2399.9|2406.3|2400.3|2407.1|2401.1|2405.4|2399.4|58
1622082900000|2021-05-27 02:35:00|2406.5|2400.5|2408.4|2402.4|2408.8|2402.8|2406.5|2400.5|43
1622083200000|2021-05-27 02:40:00|2408.6|2402.6|2408.8|2402.8|2410.8|2404.8|2408.6|2402.6|72
1622083500000|2021-05-27 02:45:00|2408.9|2402.9|2406.3|2400.3|2410.3|2404.3|2406.3|2400.3|62
1622083800000|2021-05-27 02:50:00|2406.5|2400.5|2411|2405|2411.6|2405.6|2406.5|2400.5|72
1622084100000|2021-05-27 02:55:00|2411.3|2405.3|2413.5|2407.5|2414|2408|2410.3|2404.3|63
1622084400000|2021-05-27 03:00:00|2413.8|2407.8|2411.5|2405.5|2414|2408|2409.8|2403.8|58
1622084700000|2021-05-27 03:05:00|2411.3|2405.3|2411|2405|2413|2407|2410.8|2404.8|41
1622085000000|2021-05-27 03:10:00|2410.9|2404.9|2412.3|2406.3|2413|2407|2410.6|2404.6|42
1622085300000|2021-05-27 03:15:00|2412|2406|2409|2403|2413|2407|2409|2403|47
1622085600000|2021-05-27 03:20:00|2409.3|2403.3|2406.3|2400.3|2409.8|2403.8|2405.3|2399.3|79
1622085900000|2021-05-27 03:25:00|2406.5|2400.5|2408|2402|2409|2403|2406|2400|47
1622086200000|2021-05-27 03:30:00|2407.8|2401.8|2408|2402|2408.5|2402.5|2407.8|2401.8|6
1622086500000|2021-05-27 03:35:00|2407.8|2401.8|2408|2402|2408|2402|2407.8|2401.8|2
1622086800000|2021-05-27 03:40:00|2408.5|2402.5|2408|2402|2408.5|2402.5|2408|2402|3
1622087100000|2021-05-27 03:45:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622087400000|2021-05-27 03:50:00|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|2408.8|2402.8|1
1622088000000|2021-05-27 04:00:00|2408.3|2402.3|2408.8|2402.8|2408.8|2402.8|2408.3|2402.3|4
1622088300000|2021-05-27 04:05:00|2409|2403|2409.8|2403.8|2410|2404|2409|2403|12
1622088600000|2021-05-27 04:10:00|2410|2404|2409.3|2403.3|2410|2404|2409.3|2403.3|5
1622089200000|2021-05-27 04:20:00|2409.5|2403.5|2410|2404|2410|2404|2409.5|2403.5|3
1622089500000|2021-05-27 04:25:00|2409.8|2403.8|2410.1|2404.1|2410.6|2404.6|2409.5|2403.5|9
1622089800000|2021-05-27 04:30:00|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.1|2404.1|6
1622090100000|2021-05-27 04:35:00|2410.4|2404.4|2410.6|2404.6|2410.6|2404.6|2410.1|2404.1|8
1622090400000|2021-05-27 04:40:00|2410.4|2404.4|2410.1|2404.1|2410.6|2404.6|2410.1|2404.1|16
1622090700000|2021-05-27 04:45:00|2410.4|2404.4|2410.8|2404.8|2411.1|2405.1|2410.1|2404.1|18
1622091000000|2021-05-27 04:50:00|2410.6|2404.6|2410.4|2404.4|2411|2405|2410.4|2404.4|12
1622091300000|2021-05-27 04:55:00|2410.6|2404.6|2410.9|2404.9|2410.9|2404.9|2410.6|2404.6|3
1622091600000|2021-05-27 05:00:00|2411|2405|2412|2406|2413.9|2407.9|2411|2405|20
1622091900000|2021-05-27 05:05:00|2411.9|2405.9|2411.8|2405.8|2411.9|2405.9|2411.5|2405.5|4
1622092500000|2021-05-27 05:15:00|2412|2406|2412.5|2406.5|2413|2407|2412|2406|8
1622093400000|2021-05-27 05:30:00|2412.8|2406.8|2417.5|2411.5|2417.5|2411.5|2412.8|2406.8|82
1622093700000|2021-05-27 05:35:00|2417.6|2411.6|2416.8|2410.8|2419|2413|2416.8|2410.8|30
1622094000000|2021-05-27 05:40:00|2416.5|2410.5|2420|2414|2420|2414|2416.5|2410.5|74
1622094300000|2021-05-27 05:45:00|2420.1|2414.1|2425.1|2419.1|2425.3|2419.3|2419.3|2413.3|96
1622094600000|2021-05-27 05:50:00|2425.4|2419.4|2434.8|2428.8|2434.8|2428.8|2424.9|2418.9|103
1622094900000|2021-05-27 05:55:00|2435|2429|2439.8|2433.8|2440.3|2434.3|2432.8|2426.8|154
1622095200000|2021-05-27 06:00:00|2440|2434|2438.5|2432.5|2440.1|2434.1|2438.3|2432.3|114
1622095500000|2021-05-27 06:05:00|2438.3|2432.3|2440|2434|2440.5|2434.5|2438|2432|72
1622095800000|2021-05-27 06:10:00|2439.5|2433.5|2433.5|2427.5|2439.8|2433.8|2432.8|2426.8|96
1622096100000|2021-05-27 06:15:00|2433.3|2427.3|2434.4|2428.4|2436.3|2430.3|2432.3|2426.3|86
1622096400000|2021-05-27 06:20:00|2434.3|2428.3|2431.5|2425.5|2435.5|2429.5|2431.4|2425.4|72
1622096700000|2021-05-27 06:25:00|2431.8|2425.8|2433|2427|2434|2428|2431.3|2425.3|86
1622097000000|2021-05-27 06:30:00|2433.3|2427.3|2431.3|2425.3|2436.5|2430.5|2431.3|2425.3|92
1622097300000|2021-05-27 06:35:00|2431.5|2425.5|2432.3|2426.3|2433.6|2427.6|2430.5|2424.5|148
1622097600000|2021-05-27 06:40:00|2432|2426|2430.3|2424.3|2434.5|2428.5|2430|2424|80
1622097900000|2021-05-27 06:45:00|2430.6|2424.6|2427.6|2421.6|2431|2425|2427.6|2421.6|51
1622098200000|2021-05-27 06:50:00|2427.4|2421.4|2426.6|2420.6|2427.5|2421.5|2425.8|2419.8|90
1622098500000|2021-05-27 06:55:00|2426.5|2420.5|2426.8|2420.8|2427.8|2421.8|2426|2420|55
1622098800000|2021-05-27 07:00:00|2427|2421|2428.8|2422.8|2430.8|2424.8|2425.8|2419.8|81
1622099100000|2021-05-27 07:05:00|2428.5|2422.5|2427.5|2421.5|2429|2423|2427.3|2421.3|20
1622099400000|2021-05-27 07:10:00|2427.3|2421.3|2426|2420|2427.5|2421.5|2425.8|2419.8|12
1622099700000|2021-05-27 07:15:00|2428.5|2422.5|2430.5|2424.5|2430.8|2424.8|2428.5|2422.5|30
1622100000000|2021-05-27 07:20:00|2430.8|2424.8|2434.5|2428.5|2434.5|2428.5|2430.8|2424.8|28
1622100300000|2021-05-27 07:25:00|2434.8|2428.8|2433.8|2427.8|2434.8|2428.8|2431.8|2425.8|30
1622100600000|2021-05-27 07:30:00|2434|2428|2432.5|2426.5|2436.8|2430.8|2432.5|2426.5|33
1622100900000|2021-05-27 07:35:00|2432.3|2426.3|2429.3|2423.3|2432.3|2426.3|2428.3|2422.3|30
1622101200000|2021-05-27 07:40:00|2429|2423|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|31
1622101500000|2021-05-27 07:45:00|2427.5|2421.5|2425.5|2419.5|2427.5|2421.5|2425.5|2419.5|29
1622101800000|2021-05-27 07:50:00|2426.3|2420.3|2427.5|2421.5|2427.8|2421.8|2425.5|2419.5|49
1622102100000|2021-05-27 07:55:00|2427.8|2421.8|2427.5|2421.5|2427.8|2421.8|2427|2421|12
1622102400000|2021-05-27 08:00:00|2427.3|2421.3|2426.3|2420.3|2427.3|2421.3|2425.8|2419.8|9
1622102700000|2021-05-27 08:05:00|2426.5|2420.5|2427|2421|2427.3|2421.3|2426.5|2420.5|5
1622103000000|2021-05-27 08:10:00|2427.3|2421.3|2427.5|2421.5|2428.8|2422.8|2427|2421|23
1622103300000|2021-05-27 08:15:00|2428.3|2422.3|2431.5|2425.5|2431.5|2425.5|2428.3|2422.3|18
1622103600000|2021-05-27 08:20:00|2431.3|2425.3|2431.3|2425.3|2431.5|2425.5|2430.5|2424.5|13
1622103900000|2021-05-27 08:25:00|2431|2425|2436.5|2430.5|2436.8|2430.8|2431|2425|23
1622104200000|2021-05-27 08:30:00|2436.3|2430.3|2435.3|2429.3|2436.8|2430.8|2433.5|2427.5|26
1622104500000|2021-05-27 08:35:00|2435.8|2429.8|2434.3|2428.3|2435.8|2429.8|2433.3|2427.3|16
1622104800000|2021-05-27 08:40:00|2434.5|2428.5|2434.3|2428.3|2435|2429|2434.3|2428.3|10
1622105100000|2021-05-27 08:45:00|2434.5|2428.5|2434.3|2428.3|2435|2429|2433.5|2427.5|11
1622105400000|2021-05-27 08:50:00|2434.5|2428.5|2435|2429|2435.3|2429.3|2434.5|2428.5|8
1622105700000|2021-05-27 08:55:00|2434.5|2428.5|2432.5|2426.5|2434.5|2428.5|2432.3|2426.3|11
1622106000000|2021-05-27 09:00:00|2432.8|2426.8|2431.3|2425.3|2432.8|2426.8|2430|2424|20
1622106300000|2021-05-27 09:05:00|2431|2425|2430.3|2424.3|2431|2425|2430|2424|10
1622106600000|2021-05-27 09:10:00|2430|2424|2428.3|2422.3|2430|2424|2427.8|2421.8|12
1622106900000|2021-05-27 09:15:00|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2426.5|2420.5|19
1622107200000|2021-05-27 09:20:00|2428.3|2422.3|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|13
1622107500000|2021-05-27 09:25:00|2426.5|2420.5|2428|2422|2428.3|2422.3|2426.3|2420.3|11
1622107800000|2021-05-27 09:30:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427|2421|8
1622108100000|2021-05-27 09:35:00|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|4
1622108400000|2021-05-27 09:40:00|2427|2421|2426.3|2420.3|2427.3|2421.3|2426.3|2420.3|8
1622108700000|2021-05-27 09:45:00|2426.5|2420.5|2425.8|2419.8|2426.5|2420.5|2425.3|2419.3|6
1622109000000|2021-05-27 09:50:00|2426.3|2420.3|2427.3|2421.3|2427.5|2421.5|2426.3|2420.3|11
1622109300000|2021-05-27 09:55:00|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2426.8|2420.8|2
1622109600000|2021-05-27 10:00:00|2426.3|2420.3|2423.5|2417.5|2426.8|2420.8|2423.3|2417.3|31
1622109900000|2021-05-27 10:05:00|2422.9|2416.9|2426.8|2420.8|2427|2421|2422.8|2416.8|25
1622110200000|2021-05-27 10:10:00|2426.3|2420.3|2428|2422|2428.8|2422.8|2425.3|2419.3|32
1622110500000|2021-05-27 10:15:00|2427.8|2421.8|2429|2423|2430.8|2424.8|2427.5|2421.5|28
1622110800000|2021-05-27 10:20:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2429|2423|2
1622111100000|2021-05-27 10:25:00|2429.3|2423.3|2427.3|2421.3|2429.3|2423.3|2426.8|2420.8|13
1622111400000|2021-05-27 10:30:00|2427.5|2421.5|2427.3|2421.3|2428|2422|2426.5|2420.5|13
1622111700000|2021-05-27 10:35:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|2
1622112000000|2021-05-27 10:40:00|2427|2421|2428.8|2422.8|2428.8|2422.8|2427|2421|10
1622112300000|2021-05-27 10:45:00|2428.5|2422.5|2427.8|2421.8|2428.5|2422.5|2427.3|2421.3|8
1622112600000|2021-05-27 10:50:00|2427.5|2421.5|2424.8|2418.8|2427.8|2421.8|2424.8|2418.8|16
1622112900000|2021-05-27 10:55:00|2424.5|2418.5|2423|2417|2425.3|2419.3|2423|2417|33
1622113200000|2021-05-27 11:00:00|2423.3|2417.3|2423.8|2417.8|2424.8|2418.8|2423.3|2417.3|12
1622113500000|2021-05-27 11:05:00|2423.5|2417.5|2424|2418|2424.3|2418.3|2423.3|2417.3|11
1622113800000|2021-05-27 11:10:00|2424.3|2418.3|2423.8|2417.8|2424.3|2418.3|2423.5|2417.5|4
1622114100000|2021-05-27 11:15:00|2424.5|2418.5|2425.3|2419.3|2425.8|2419.8|2424.5|2418.5|12
1622114400000|2021-05-27 11:20:00|2425|2419|2427.3|2421.3|2427.3|2421.3|2424.8|2418.8|21
1622114700000|2021-05-27 11:25:00|2427.5|2421.5|2428.3|2422.3|2429.8|2423.8|2427.5|2421.5|19
1622115000000|2021-05-27 11:30:00|2428.5|2422.5|2431.5|2425.5|2431.5|2425.5|2428.5|2422.5|21
1622115300000|2021-05-27 11:35:00|2431.3|2425.3|2430.5|2424.5|2431.8|2425.8|2429.8|2423.8|25
1622115600000|2021-05-27 11:40:00|2430.3|2424.3|2427.3|2421.3|2430.5|2424.5|2427|2421|16
1622115900000|2021-05-27 11:45:00|2427.5|2421.5|2427.3|2421.3|2427.5|2421.5|2426|2420|14
1622116200000|2021-05-27 11:50:00|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2427|2421|10
1622116500000|2021-05-27 11:55:00|2427|2421|2424.3|2418.3|2427|2421|2422.5|2416.5|74
1622116800000|2021-05-27 12:00:00|2424.5|2418.5|2427.5|2421.5|2429.1|2423.1|2424.3|2418.3|90
1622117100000|2021-05-27 12:05:00|2427.8|2421.8|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|23
1622117400000|2021-05-27 12:10:00|2428.3|2422.3|2428.8|2422.8|2431.3|2425.3|2428.3|2422.3|35
1622117700000|2021-05-27 12:15:00|2428.5|2422.5|2427.3|2421.3|2428.8|2422.8|2426.8|2420.8|11
1622118000000|2021-05-27 12:20:00|2427.8|2421.8|2433.8|2427.8|2434|2428|2427.8|2421.8|40
1622118300000|2021-05-27 12:25:00|2434|2428|2435.5|2429.5|2435.8|2429.8|2433.3|2427.3|25
1622118600000|2021-05-27 12:30:00|2435.3|2429.3|2436.3|2430.3|2436.3|2430.3|2433.8|2427.8|24
1622118900000|2021-05-27 12:35:00|2436|2430|2434.8|2428.8|2437.3|2431.3|2434|2428|21
1622119200000|2021-05-27 12:40:00|2434.5|2428.5|2433.8|2427.8|2435.3|2429.3|2433|2427|27
1622119500000|2021-05-27 12:45:00|2433.5|2427.5|2431.5|2425.5|2433.5|2427.5|2431|2425|13
1622119800000|2021-05-27 12:50:00|2431.8|2425.8|2434.8|2428.8|2434.8|2428.8|2431.3|2425.3|37
1622120100000|2021-05-27 12:55:00|2434.5|2428.5|2434|2428|2435.5|2429.5|2433.5|2427.5|45
1622120400000|2021-05-27 13:00:00|2433.8|2427.8|2427|2421|2433.8|2427.8|2425.6|2419.6|224
1622120700000|2021-05-27 13:05:00|2426.8|2420.8|2432|2426|2434.8|2428.8|2425.6|2419.6|107
1622121000000|2021-05-27 13:10:00|2432.3|2426.3|2439.3|2433.3|2439.3|2433.3|2432.3|2426.3|72
1622121300000|2021-05-27 13:15:00|2439|2433|2441.5|2435.5|2442.3|2436.3|2439|2433|48
1622121600000|2021-05-27 13:20:00|2441.3|2435.3|2444.5|2438.5|2444.8|2438.8|2440.5|2434.5|60
1622121900000|2021-05-27 13:25:00|2444.8|2438.8|2453|2447|2453|2447|2444.8|2438.8|87
1622122200000|2021-05-27 13:30:00|2453.3|2447.3|2455.6|2449.6|2460.1|2454.1|2452.3|2446.3|104
1622122500000|2021-05-27 13:35:00|2455.4|2449.4|2455|2449|2458|2452|2451.8|2445.8|88
1622122800000|2021-05-27 13:40:00|2455.3|2449.3|2454|2448|2458.8|2452.8|2453.3|2447.3|59
1622123100000|2021-05-27 13:45:00|2454.3|2448.3|2454.5|2448.5|2456.5|2450.5|2454.3|2448.3|62
1622123400000|2021-05-27 13:50:00|2454.8|2448.8|2460.5|2454.5|2460.8|2454.8|2454.8|2448.8|64
1622123700000|2021-05-27 13:55:00|2460.8|2454.8|2459|2453|2461|2455|2456.8|2450.8|75
1622124000000|2021-05-27 14:00:00|2459.3|2453.3|2463.5|2457.5|2464|2458|2459.3|2453.3|58
1622124300000|2021-05-27 14:05:00|2463.8|2457.8|2462.3|2456.3|2464|2458|2461|2455|95
1622124600000|2021-05-27 14:10:00|2462.5|2456.5|2463.8|2457.8|2464|2458|2460|2454|51
1622124900000|2021-05-27 14:15:00|2464|2458|2464.4|2458.4|2468.8|2462.8|2463.5|2457.5|71
1622125200000|2021-05-27 14:20:00|2464.6|2458.6|2466.1|2460.1|2467.1|2461.1|2463.6|2457.6|101
1622125500000|2021-05-27 14:25:00|2466.4|2460.4|2468.1|2462.1|2471.9|2465.9|2466.4|2460.4|101
1622125800000|2021-05-27 14:30:00|2468.4|2462.4|2473.1|2467.1|2474.1|2468.1|2468.4|2462.4|92
1622126100000|2021-05-27 14:35:00|2472.6|2466.6|2468.4|2462.4|2472.6|2466.6|2467.4|2461.4|56
1622126400000|2021-05-27 14:40:00|2468.6|2462.6|2464.4|2458.4|2468.6|2462.6|2463.4|2457.4|80
1622126700000|2021-05-27 14:45:00|2465.4|2459.4|2465.8|2459.8|2466.1|2460.1|2463.4|2457.4|38
1622127000000|2021-05-27 14:50:00|2466|2460|2464|2458|2466.5|2460.5|2463.8|2457.8|48
1622127300000|2021-05-27 14:55:00|2464.3|2458.3|2465.5|2459.5|2467.8|2461.8|2463.8|2457.8|84
1622127600000|2021-05-27 15:00:00|2465.8|2459.8|2463.5|2457.5|2467.8|2461.8|2463.5|2457.5|63
1622127900000|2021-05-27 15:05:00|2463.8|2457.8|2465.3|2459.3|2465.5|2459.5|2463.5|2457.5|23
1622128200000|2021-05-27 15:10:00|2465|2459|2470.5|2464.5|2471.5|2465.5|2465|2459|52
1622128500000|2021-05-27 15:15:00|2471|2465|2472.5|2466.5|2472.5|2466.5|2470|2464|41
1622128800000|2021-05-27 15:20:00|2472.8|2466.8|2474.8|2468.8|2474.8|2468.8|2472.5|2466.5|33
1622129100000|2021-05-27 15:25:00|2475|2469|2477.5|2471.5|2477.8|2471.8|2475|2469|34
1622129400000|2021-05-27 15:30:00|2477.3|2471.3|2487.5|2481.5|2487.8|2481.8|2474.5|2468.5|113
1622129700000|2021-05-27 15:35:00|2487.3|2481.3|2481.5|2475.5|2487.3|2481.3|2481.3|2475.3|94
1622130000000|2021-05-27 15:40:00|2481.8|2475.8|2482.3|2476.3|2483.3|2477.3|2480.8|2474.8|27
1622130300000|2021-05-27 15:45:00|2481.8|2475.8|2482.3|2476.3|2482.5|2476.5|2480.8|2474.8|28
1622130600000|2021-05-27 15:50:00|2481.5|2475.5|2479.5|2473.5|2482|2476|2479.3|2473.3|50
1622130900000|2021-05-27 15:55:00|2479.8|2473.8|2482.8|2476.8|2483|2477|2479.8|2473.8|25
1622131200000|2021-05-27 16:00:00|2482.5|2476.5|2481.3|2475.3|2482.8|2476.8|2481.3|2475.3|16
1622131500000|2021-05-27 16:05:00|2481|2475|2481.3|2475.3|2481.3|2475.3|2480.5|2474.5|27
1622131800000|2021-05-27 16:10:00|2481.5|2475.5|2483|2477|2484|2478|2481.3|2475.3|21
1622132100000|2021-05-27 16:15:00|2482.8|2476.8|2481.8|2475.8|2483.3|2477.3|2480.8|2474.8|22
1622132400000|2021-05-27 16:20:00|2481.5|2475.5|2479.8|2473.8|2481.8|2475.8|2479.8|2473.8|11
1622132700000|2021-05-27 16:25:00|2479.5|2473.5|2480|2474|2480.3|2474.3|2479.5|2473.5|11
1622133000000|2021-05-27 16:30:00|2480.3|2474.3|2481.8|2475.8|2482.5|2476.5|2480|2474|11
1622133300000|2021-05-27 16:35:00|2481.5|2475.5|2482.8|2476.8|2483.3|2477.3|2480.8|2474.8|19
1622133600000|2021-05-27 16:40:00|2482.5|2476.5|2483.8|2477.8|2484.8|2478.8|2482.5|2476.5|12
1622133900000|2021-05-27 16:45:00|2483.5|2477.5|2484.8|2478.8|2484.8|2478.8|2483|2477|14
1622134200000|2021-05-27 16:50:00|2485|2479|2483.3|2477.3|2485|2479|2483.3|2477.3|8
1622134500000|2021-05-27 16:55:00|2483|2477|2484.9|2478.9|2485.6|2479.6|2483|2477|25
1622160000000|2021-05-28 00:00:00|2485.6|2479.6|2485.5|2479.5|2486.1|2480.1|2484.8|2478.8|20
1622160300000|2021-05-28 00:05:00|2485.3|2479.3|2480.9|2474.9|2485.3|2479.3|2480.4|2474.4|20
1622160600000|2021-05-28 00:10:00|2481|2475|2481.8|2475.8|2483.4|2477.4|2481|2475|20
1622160900000|2021-05-28 00:15:00|2482|2476|2481.4|2475.4|2482|2476|2481.4|2475.4|8
1622161200000|2021-05-28 00:20:00|2481.6|2475.6|2483.5|2477.5|2483.9|2477.9|2481.6|2475.6|11
1622161500000|2021-05-28 00:25:00|2483.6|2477.6|2484.8|2478.8|2486.8|2480.8|2483.6|2477.6|13
1622161800000|2021-05-28 00:30:00|2485|2479|2487.3|2481.3|2487.3|2481.3|2485|2479|10
1622162100000|2021-05-28 00:35:00|2487.5|2481.5|2489.4|2483.4|2489.5|2483.5|2487.5|2481.5|9
1622162400000|2021-05-28 00:40:00|2489.3|2483.3|2489.5|2483.5|2489.5|2483.5|2488.6|2482.6|18
1622163000000|2021-05-28 00:50:00|2489.8|2483.8|2489.6|2483.6|2489.9|2483.9|2489|2483|16
1622163300000|2021-05-28 00:55:00|2489.8|2483.8|2489.9|2483.9|2489.9|2483.9|2489.5|2483.5|8
1622163600000|2021-05-28 01:00:00|2489.8|2483.8|2486.9|2480.9|2492.5|2486.5|2485.5|2479.5|303
1622163900000|2021-05-28 01:05:00|2486.8|2480.8|2479.4|2473.4|2487|2481|2479.3|2473.3|224
1622164200000|2021-05-28 01:10:00|2479.3|2473.3|2476.4|2470.4|2482.5|2476.5|2476.3|2470.3|170
1622164500000|2021-05-28 01:15:00|2476.3|2470.3|2476.8|2470.8|2476.8|2470.8|2472.4|2466.4|181
1622164800000|2021-05-28 01:20:00|2476.5|2470.5|2475.8|2469.8|2479.8|2473.8|2475.1|2469.1|161
1622165100000|2021-05-28 01:25:00|2476|2470|2475.8|2469.8|2478.3|2472.3|2474.3|2468.3|173
1622165400000|2021-05-28 01:30:00|2475.5|2469.5|2480|2474|2480.8|2474.8|2475.3|2469.3|183
1622165700000|2021-05-28 01:35:00|2479.8|2473.8|2484.5|2478.5|2484.5|2478.5|2479.8|2473.8|95
1622166000000|2021-05-28 01:40:00|2484.8|2478.8|2482.8|2476.8|2485.3|2479.3|2480|2474|102
1622166300000|2021-05-28 01:45:00|2482.5|2476.5|2481.5|2475.5|2483.8|2477.8|2480.1|2474.1|115
1622166600000|2021-05-28 01:50:00|2481.3|2475.3|2478.8|2472.8|2481.5|2475.5|2476.6|2470.6|169
1622166900000|2021-05-28 01:55:00|2478.5|2472.5|2476.5|2470.5|2478.5|2472.5|2474.3|2468.3|190
1622167200000|2021-05-28 02:00:00|2476.8|2470.8|2479.8|2473.8|2480.3|2474.3|2474.8|2468.8|161
1622167500000|2021-05-28 02:05:00|2479.5|2473.5|2478.8|2472.8|2481.6|2475.6|2478.3|2472.3|188
1622167800000|2021-05-28 02:10:00|2478.6|2472.6|2475.8|2469.8|2479.3|2473.3|2474.8|2468.8|122
1622168100000|2021-05-28 02:15:00|2475.9|2469.9|2477.3|2471.3|2477.3|2471.3|2475.8|2469.8|10
1622168400000|2021-05-28 02:20:00|2477.5|2471.5|2478.4|2472.4|2478.5|2472.5|2477.3|2471.3|12
1622168700000|2021-05-28 02:25:00|2478.5|2472.5|2478.3|2472.3|2479|2473|2478.3|2472.3|11
1622169000000|2021-05-28 02:30:00|2478.5|2472.5|2481.3|2475.3|2483.3|2477.3|2477|2471|124
1622169300000|2021-05-28 02:35:00|2481.4|2475.4|2478.1|2472.1|2481.4|2475.4|2477.5|2471.5|117
1622169600000|2021-05-28 02:40:00|2478|2472|2480.1|2474.1|2480.4|2474.4|2478|2472|69
1622169900000|2021-05-28 02:45:00|2480|2474|2482.5|2476.5|2482.6|2476.6|2478.8|2472.8|61
1622170200000|2021-05-28 02:50:00|2482.3|2476.3|2476.8|2470.8|2482.4|2476.4|2476.5|2470.5|51
1622170500000|2021-05-28 02:55:00|2476.5|2470.5|2478.8|2472.8|2479|2473|2475.1|2469.1|53
1622170800000|2021-05-28 03:00:00|2479.1|2473.1|2478.4|2472.4|2480.3|2474.3|2477.5|2471.5|60
1622171100000|2021-05-28 03:05:00|2478.3|2472.3|2474.5|2468.5|2478.3|2472.3|2474.5|2468.5|31
1622171400000|2021-05-28 03:10:00|2474.4|2468.4|2474.3|2468.3|2475.1|2469.1|2473.5|2467.5|45
1622171700000|2021-05-28 03:15:00|2474.1|2468.1|2473|2467|2476.1|2470.1|2472.6|2466.6|136
1622172000000|2021-05-28 03:20:00|2473.4|2467.4|2479.1|2473.1|2479.1|2473.1|2472.9|2466.9|93
1622172300000|2021-05-28 03:25:00|2478.8|2472.8|2479.4|2473.4|2479.4|2473.4|2477.4|2471.4|36
1622172600000|2021-05-28 03:30:00|2479.6|2473.6|2480.1|2474.1|2482.3|2476.3|2479.5|2473.5|38
1622172900000|2021-05-28 03:35:00|2480|2474|2480.6|2474.6|2480.6|2474.6|2480|2474|16
1622173200000|2021-05-28 03:40:00|2481|2475|2480.3|2474.3|2481.3|2475.3|2480|2474|10
1622173500000|2021-05-28 03:45:00|2480.5|2474.5|2479.3|2473.3|2480.5|2474.5|2479|2473|8
1622173800000|2021-05-28 03:50:00|2479|2473|2478.5|2472.5|2479|2473|2478.5|2472.5|3
1622174100000|2021-05-28 03:55:00|2478.8|2472.8|2477.8|2471.8|2478.8|2472.8|2477.8|2471.8|6
1622174400000|2021-05-28 04:00:00|2477.6|2471.6|2478.3|2472.3|2478.3|2472.3|2477.3|2471.3|7
1622174700000|2021-05-28 04:05:00|2478.4|2472.4|2478|2472|2478.4|2472.4|2478|2472|9
1622175300000|2021-05-28 04:15:00|2478.8|2472.8|2479.4|2473.4|2479.4|2473.4|2478.8|2472.8|4
1622175600000|2021-05-28 04:20:00|2479.1|2473.1|2479.5|2473.5|2479.5|2473.5|2479.1|2473.1|3
1622175900000|2021-05-28 04:25:00|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|2479.8|2473.8|1
1622176200000|2021-05-28 04:30:00|2480|2474|2481.3|2475.3|2481.3|2475.3|2480|2474|4
1622176500000|2021-05-28 04:35:00|2481.5|2475.5|2482.3|2476.3|2482.3|2476.3|2481.5|2475.5|4
1622176800000|2021-05-28 04:40:00|2482.4|2476.4|2483.4|2477.4|2483.4|2477.4|2482.4|2476.4|5
1622177100000|2021-05-28 04:45:00|2483.3|2477.3|2484|2478|2484.1|2478.1|2482.5|2476.5|27
1622177400000|2021-05-28 04:50:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2482.3|2476.3|16
1622177700000|2021-05-28 04:55:00|2483.9|2477.9|2485.9|2479.9|2485.9|2479.9|2483.9|2477.9|12
1622178000000|2021-05-28 05:00:00|2485.5|2479.5|2485.4|2479.4|2486.4|2480.4|2485.4|2479.4|9
1622178300000|2021-05-28 05:05:00|2485.6|2479.6|2485.9|2479.9|2485.9|2479.9|2485.4|2479.4|7
1622178600000|2021-05-28 05:10:00|2486|2480|2485.3|2479.3|2486|2480|2484.8|2478.8|17
1622178900000|2021-05-28 05:15:00|2484.8|2478.8|2483.5|2477.5|2484.8|2478.8|2483.5|2477.5|5
1622179200000|2021-05-28 05:20:00|2483.4|2477.4|2482.5|2476.5|2483.4|2477.4|2482|2476|6
1622179500000|2021-05-28 05:25:00|2482.3|2476.3|2482.1|2476.1|2482.3|2476.3|2482.1|2476.1|2
1622179800000|2021-05-28 05:30:00|2481.9|2475.9|2478.5|2472.5|2481.9|2475.9|2477|2471|113
1622180100000|2021-05-28 05:35:00|2478.3|2472.3|2476.8|2470.8|2480.3|2474.3|2476.8|2470.8|91
1622180400000|2021-05-28 05:40:00|2477|2471|2472.3|2466.3|2477|2471|2472.1|2466.1|126
1622180700000|2021-05-28 05:45:00|2472.5|2466.5|2474.3|2468.3|2476.8|2470.8|2471.3|2465.3|171
1622181000000|2021-05-28 05:50:00|2474.4|2468.4|2469.8|2463.8|2474.4|2468.4|2467.9|2461.9|171
1622181300000|2021-05-28 05:55:00|2469.5|2463.5|2468.9|2462.9|2473.5|2467.5|2466.5|2460.5|226
1622181600000|2021-05-28 06:00:00|2468.8|2462.8|2468|2462|2472.9|2466.9|2467.8|2461.8|133
1622181900000|2021-05-28 06:05:00|2468.3|2462.3|2468.3|2462.3|2468.8|2462.8|2465.4|2459.4|99
1622182200000|2021-05-28 06:10:00|2468.5|2462.5|2466.1|2460.1|2471.9|2465.9|2466.1|2460.1|185
1622182500000|2021-05-28 06:15:00|2466|2460|2463.5|2457.5|2466|2460|2462.3|2456.3|56
1622182800000|2021-05-28 06:20:00|2464.3|2458.3|2466.3|2460.3|2467|2461|2463.4|2457.4|59
1622183100000|2021-05-28 06:25:00|2466.5|2460.5|2470.5|2464.5|2472.3|2466.3|2465.9|2459.9|163
1622183400000|2021-05-28 06:30:00|2470.4|2464.4|2468.5|2462.5|2473.9|2467.9|2467.9|2461.9|95
1622183700000|2021-05-28 06:35:00|2467.9|2461.9|2465.9|2459.9|2468.4|2462.4|2465.9|2459.9|79
1622184000000|2021-05-28 06:40:00|2466.1|2460.1|2465.4|2459.4|2466.6|2460.6|2464.9|2458.9|59
1622184300000|2021-05-28 06:45:00|2465.3|2459.3|2462.6|2456.6|2466.9|2460.9|2462.6|2456.6|46
1622184600000|2021-05-28 06:50:00|2462.8|2456.8|2464.3|2458.3|2466|2460|2462.3|2456.3|62
1622184900000|2021-05-28 06:55:00|2464|2458|2464|2458|2467|2461|2463.3|2457.3|28
1622185200000|2021-05-28 07:00:00|2463.9|2457.9|2463.5|2457.5|2466|2460|2462.3|2456.3|62
1622185500000|2021-05-28 07:05:00|2463.8|2457.8|2464.8|2458.8|2465|2459|2462.3|2456.3|20
1622185800000|2021-05-28 07:10:00|2464.5|2458.5|2467.8|2461.8|2468.5|2462.5|2464.3|2458.3|23
1622186100000|2021-05-28 07:15:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.5|2460.5|16
1622186400000|2021-05-28 07:20:00|2467.3|2461.3|2467|2461|2468.3|2462.3|2466.5|2460.5|25
1622186700000|2021-05-28 07:25:00|2467.3|2461.3|2468|2462|2468.8|2462.8|2466.5|2460.5|30
1622187000000|2021-05-28 07:30:00|2467.8|2461.8|2468.8|2462.8|2468.8|2462.8|2465|2459|50
1622187300000|2021-05-28 07:35:00|2469.3|2463.3|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|26
1622187600000|2021-05-28 07:40:00|2466.5|2460.5|2464.5|2458.5|2466.5|2460.5|2463|2457|32
1622187900000|2021-05-28 07:45:00|2464.3|2458.3|2467|2461|2467.3|2461.3|2462.3|2456.3|26
1622188200000|2021-05-28 07:50:00|2466.8|2460.8|2465|2459|2468.3|2462.3|2463.5|2457.5|38
1622188500000|2021-05-28 07:55:00|2465.3|2459.3|2462.5|2456.5|2466.3|2460.3|2462.3|2456.3|56
1622188800000|2021-05-28 08:00:00|2462.8|2456.8|2463.3|2457.3|2464.5|2458.5|2462.3|2456.3|47
1622189100000|2021-05-28 08:05:00|2463|2457|2465|2459|2465.3|2459.3|2462.5|2456.5|19
1622189400000|2021-05-28 08:10:00|2465.3|2459.3|2458.5|2452.5|2465.3|2459.3|2456|2450|51
1622189700000|2021-05-28 08:15:00|2458.8|2452.8|2460.8|2454.8|2461|2455|2457.8|2451.8|32
1622190000000|2021-05-28 08:20:00|2461|2455|2458.5|2452.5|2462.3|2456.3|2458.3|2452.3|29
1622190300000|2021-05-28 08:25:00|2458.3|2452.3|2459.8|2453.8|2459.8|2453.8|2455.5|2449.5|37
1622190600000|2021-05-28 08:30:00|2459.5|2453.5|2452.3|2446.3|2459.5|2453.5|2451.8|2445.8|44
1622190900000|2021-05-28 08:35:00|2452|2446|2455.8|2449.8|2456.8|2450.8|2452|2446|58
1622191200000|2021-05-28 08:40:00|2455.5|2449.5|2457.5|2451.5|2458.3|2452.3|2453.8|2447.8|46
1622191500000|2021-05-28 08:45:00|2457.3|2451.3|2457.3|2451.3|2459.3|2453.3|2455.3|2449.3|39
1622191800000|2021-05-28 08:50:00|2457.5|2451.5|2461.3|2455.3|2461.8|2455.8|2457.5|2451.5|33
1622192100000|2021-05-28 08:55:00|2461.8|2455.8|2465|2459|2465|2459|2461.8|2455.8|32
1622192400000|2021-05-28 09:00:00|2464.5|2458.5|2461|2455|2466|2460|2460.8|2454.8|55
1622192700000|2021-05-28 09:05:00|2461.5|2455.5|2455.5|2449.5|2461.5|2455.5|2455.5|2449.5|34
1622193000000|2021-05-28 09:10:00|2455.3|2449.3|2461|2455|2461.3|2455.3|2455.3|2449.3|51
1622193300000|2021-05-28 09:15:00|2460.8|2454.8|2463.3|2457.3|2463.3|2457.3|2460.8|2454.8|33
1622193600000|2021-05-28 09:20:00|2463|2457|2461.3|2455.3|2463|2457|2461.3|2455.3|10
1622193900000|2021-05-28 09:25:00|2461.5|2455.5|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|20
1622194200000|2021-05-28 09:30:00|2461.5|2455.5|2460.3|2454.3|2461.8|2455.8|2460|2454|15
1622194500000|2021-05-28 09:35:00|2460.5|2454.5|2461.8|2455.8|2461.8|2455.8|2460.3|2454.3|18
1622194800000|2021-05-28 09:40:00|2461.5|2455.5|2462.5|2456.5|2463.3|2457.3|2461.5|2455.5|20
1622195100000|2021-05-28 09:45:00|2462.3|2456.3|2463.8|2457.8|2463.8|2457.8|2462.3|2456.3|12
1622195400000|2021-05-28 09:50:00|2463.5|2457.5|2462|2456|2463.5|2457.5|2460|2454|34
1622195700000|2021-05-28 09:55:00|2461.8|2455.8|2463.5|2457.5|2463.5|2457.5|2461.3|2455.3|14
1622196000000|2021-05-28 10:00:00|2463.8|2457.8|2465.5|2459.5|2465.8|2459.8|2462.3|2456.3|29
1622196300000|2021-05-28 10:05:00|2465.8|2459.8|2465|2459|2465.8|2459.8|2464.8|2458.8|12
1622196600000|2021-05-28 10:10:00|2464.8|2458.8|2466.3|2460.3|2466.3|2460.3|2464.5|2458.5|13
1622196900000|2021-05-28 10:15:00|2466|2460|2467.3|2461.3|2467.5|2461.5|2466|2460|20
1622197200000|2021-05-28 10:20:00|2467|2461|2468.8|2462.8|2468.8|2462.8|2467|2461|8
1622197500000|2021-05-28 10:25:00|2468.5|2462.5|2467.3|2461.3|2468.8|2462.8|2467|2461|12
1622197800000|2021-05-28 10:30:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2466.8|2460.8|4
1622198100000|2021-05-28 10:35:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2466|2460|5
1622198400000|2021-05-28 10:40:00|2466|2460|2466.5|2460.5|2467|2461|2466|2460|14
1622198700000|2021-05-28 10:45:00|2466.3|2460.3|2466.3|2460.3|2466.5|2460.5|2465.8|2459.8|11
1622199000000|2021-05-28 10:50:00|2466.5|2460.5|2466.5|2460.5|2468.3|2462.3|2466.5|2460.5|15
1622199300000|2021-05-28 10:55:00|2465.8|2459.8|2463.5|2457.5|2465.8|2459.8|2463.5|2457.5|14
1622199600000|2021-05-28 11:00:00|2463.8|2457.8|2466.8|2460.8|2468.3|2462.3|2463.8|2457.8|26
1622199900000|2021-05-28 11:05:00|2466.3|2460.3|2463.5|2457.5|2466.3|2460.3|2463.5|2457.5|18
1622200200000|2021-05-28 11:10:00|2463.3|2457.3|2462.3|2456.3|2463.5|2457.5|2462.3|2456.3|8
1622200500000|2021-05-28 11:15:00|2462.5|2456.5|2463|2457|2463|2457|2461.5|2455.5|12
1622200800000|2021-05-28 11:20:00|2462.8|2456.8|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|6
1622201100000|2021-05-28 11:25:00|2463|2457|2464|2458|2464.5|2458.5|2462.5|2456.5|20
1622201400000|2021-05-28 11:30:00|2463.8|2457.8|2464|2458|2465.5|2459.5|2463.5|2457.5|27
1622201700000|2021-05-28 11:35:00|2463.8|2457.8|2461.3|2455.3|2463.8|2457.8|2460.8|2454.8|22
1622202000000|2021-05-28 11:40:00|2461|2455|2461.8|2455.8|2462.8|2456.8|2460|2454|42
1622202300000|2021-05-28 11:45:00|2461.3|2455.3|2460.5|2454.5|2462|2456|2457.8|2451.8|44
1622202600000|2021-05-28 11:50:00|2460.8|2454.8|2451.9|2445.9|2460.8|2454.8|2451.4|2445.4|118
1622202900000|2021-05-28 11:55:00|2452.1|2446.1|2431.6|2425.6|2452.1|2446.1|2430.9|2424.9|249
1622203200000|2021-05-28 12:00:00|2431.9|2425.9|2438.3|2432.3|2440|2434|2431.9|2425.9|102
1622203500000|2021-05-28 12:05:00|2438.8|2432.8|2444.8|2438.8|2445|2439|2438.5|2432.5|52
1622203800000|2021-05-28 12:10:00|2444.5|2438.5|2442.8|2436.8|2444.8|2438.8|2439.5|2433.5|66
1622204100000|2021-05-28 12:15:00|2442.3|2436.3|2445.3|2439.3|2445.3|2439.3|2442.3|2436.3|20
1622204400000|2021-05-28 12:20:00|2445|2439|2448.5|2442.5|2449|2443|2445|2439|49
1622204700000|2021-05-28 12:25:00|2448.8|2442.8|2446.3|2440.3|2449.5|2443.5|2445|2439|61
1622205000000|2021-05-28 12:30:00|2446|2440|2450|2444|2450.5|2444.5|2445.3|2439.3|51
1622205300000|2021-05-28 12:35:00|2449.8|2443.8|2446.8|2440.8|2449.8|2443.8|2446|2440|50
1622205600000|2021-05-28 12:40:00|2446.5|2440.5|2445.3|2439.3|2448.3|2442.3|2445.3|2439.3|19
1622205900000|2021-05-28 12:45:00|2444.5|2438.5|2445|2439|2445.5|2439.5|2443|2437|22
1622206200000|2021-05-28 12:50:00|2444.8|2438.8|2445.9|2439.9|2445.9|2439.9|2443.3|2437.3|27
1622206500000|2021-05-28 12:55:00|2445.8|2439.8|2444|2438|2445.8|2439.8|2443.8|2437.8|31
1622206800000|2021-05-28 13:00:00|2444.3|2438.3|2448.5|2442.5|2450.3|2444.3|2443|2437|180
1622207100000|2021-05-28 13:05:00|2448.3|2442.3|2456.3|2450.3|2457|2451|2448.3|2442.3|112
1622207400000|2021-05-28 13:10:00|2456|2450|2456.8|2450.8|2458|2452|2455.3|2449.3|63
1622207700000|2021-05-28 13:15:00|2456.5|2450.5|2453.3|2447.3|2456.5|2450.5|2451.8|2445.8|75
1622208000000|2021-05-28 13:20:00|2453.5|2447.5|2453|2447|2455.3|2449.3|2452|2446|75
1622208300000|2021-05-28 13:25:00|2452.5|2446.5|2448|2442|2452.5|2446.5|2446.3|2440.3|54
1622208600000|2021-05-28 13:30:00|2448.3|2442.3|2452.3|2446.3|2453|2447|2447.8|2441.8|89
1622208900000|2021-05-28 13:35:00|2452.5|2446.5|2454.5|2448.5|2455|2449|2450.8|2444.8|57
1622209200000|2021-05-28 13:40:00|2454.8|2448.8|2453|2447|2455.3|2449.3|2451.3|2445.3|42
1622209500000|2021-05-28 13:45:00|2452.8|2446.8|2452.8|2446.8|2453.5|2447.5|2450|2444|114
1622209800000|2021-05-28 13:50:00|2452.5|2446.5|2454|2448|2454.5|2448.5|2451.5|2445.5|74
1622210100000|2021-05-28 13:55:00|2454.3|2448.3|2453|2447|2454.5|2448.5|2450.8|2444.8|82
1622210400000|2021-05-28 14:00:00|2453.3|2447.3|2464.5|2458.5|2464.5|2458.5|2453.3|2447.3|103
1622210700000|2021-05-28 14:05:00|2464.3|2458.3|2459.3|2453.3|2464.3|2458.3|2459.3|2453.3|110
1622211000000|2021-05-28 14:10:00|2459.8|2453.8|2459.5|2453.5|2460.5|2454.5|2459.3|2453.3|59
1622211300000|2021-05-28 14:15:00|2459.3|2453.3|2463|2457|2463|2457|2459|2453|44
1622211600000|2021-05-28 14:20:00|2463.5|2457.5|2463.5|2457.5|2467.3|2461.3|2463.3|2457.3|69
1622211900000|2021-05-28 14:25:00|2463.3|2457.3|2462.8|2456.8|2464.3|2458.3|2460|2454|94
1622212200000|2021-05-28 14:30:00|2463|2457|2468.8|2462.8|2468.8|2462.8|2463|2457|139
1622212500000|2021-05-28 14:35:00|2468.5|2462.5|2471.3|2465.3|2471.3|2465.3|2466.3|2460.3|89
1622212800000|2021-05-28 14:40:00|2471.5|2465.5|2473.5|2467.5|2473.5|2467.5|2467|2461|90
1622213100000|2021-05-28 14:45:00|2473.3|2467.3|2477|2471|2479|2473|2473.3|2467.3|93
1622213400000|2021-05-28 14:50:00|2476.8|2470.8|2479.3|2473.3|2479.3|2473.3|2473.3|2467.3|108
1622213700000|2021-05-28 14:55:00|2479|2473|2474.3|2468.3|2479.8|2473.8|2473.3|2467.3|133
1622214000000|2021-05-28 15:00:00|2474|2468|2481.3|2475.3|2482|2476|2474|2468|90
1622214300000|2021-05-28 15:05:00|2481|2475|2480.8|2474.8|2481.8|2475.8|2480.8|2474.8|28
1622214600000|2021-05-28 15:10:00|2481.3|2475.3|2481.3|2475.3|2481.8|2475.8|2480.8|2474.8|43
1622214900000|2021-05-28 15:15:00|2481|2475|2481.8|2475.8|2481.8|2475.8|2480.8|2474.8|56
1622215200000|2021-05-28 15:20:00|2482|2476|2483.5|2477.5|2483.8|2477.8|2477.5|2471.5|84
1622215500000|2021-05-28 15:25:00|2483|2477|2486.5|2480.5|2486.5|2480.5|2482|2476|64
1622215800000|2021-05-28 15:30:00|2486.8|2480.8|2486.3|2480.3|2487.3|2481.3|2485|2479|84
1622216100000|2021-05-28 15:35:00|2486.5|2480.5|2491.3|2485.3|2491.3|2485.3|2486|2480|36
1622216400000|2021-05-28 15:40:00|2491.5|2485.5|2499|2493|2499.5|2493.5|2491.5|2485.5|58
1622216700000|2021-05-28 15:45:00|2498.8|2492.8|2503.5|2497.5|2505|2499|2498|2492|61
1622217000000|2021-05-28 15:50:00|2503|2497|2502.5|2496.5|2504|2498|2496|2490|74
1622217300000|2021-05-28 15:55:00|2502.8|2496.8|2502.5|2496.5|2503|2497|2499.3|2493.3|44
1622217600000|2021-05-28 16:00:00|2502.3|2496.3|2500.6|2494.6|2503.4|2497.4|2500.6|2494.6|36
1622217900000|2021-05-28 16:05:00|2500.1|2494.1|2498.1|2492.1|2500.4|2494.4|2496.4|2490.4|29
1622218200000|2021-05-28 16:10:00|2497.9|2491.9|2502.6|2496.6|2502.6|2496.6|2497.9|2491.9|20
1622218500000|2021-05-28 16:15:00|2502.9|2496.9|2503.6|2497.6|2503.6|2497.6|2501.6|2495.6|16
1622218800000|2021-05-28 16:20:00|2503.4|2497.4|2503.1|2497.1|2503.4|2497.4|2502.9|2496.9|10
1622219100000|2021-05-28 16:25:00|2503.6|2497.6|2500.1|2494.1|2504.6|2498.6|2500.1|2494.1|25
1622219400000|2021-05-28 16:30:00|2500.4|2494.4|2503.1|2497.1|2503.1|2497.1|2500.4|2494.4|16
1622219700000|2021-05-28 16:35:00|2502.9|2496.9|2504.6|2498.6|2505.6|2499.6|2500.9|2494.9|32
1622220000000|2021-05-28 16:40:00|2504.9|2498.9|2504.6|2498.6|2506.9|2500.9|2504.6|2498.6|21
1622220300000|2021-05-28 16:45:00|2504.9|2498.9|2504.4|2498.4|2505.9|2499.9|2504.4|2498.4|11
1622220600000|2021-05-28 16:50:00|2504.6|2498.6|2503.1|2497.1|2504.9|2498.9|2502.4|2496.4|37
1622220900000|2021-05-28 16:55:00|2503.4|2497.4|2504.6|2498.6|2505.9|2499.9|2501.8|2495.8|73
1622505600000|2021-06-01 00:00:00|2503.4|2497.4|2503.4|2497.4|2503.8|2497.8|2503.1|2497.1|8
1622505900000|2021-06-01 00:05:00|2503.9|2497.9|2498.6|2492.6|2504.9|2498.9|2497.4|2491.4|33
1622506200000|2021-06-01 00:10:00|2498.9|2492.9|2500.1|2494.1|2500.1|2494.1|2498.9|2492.9|6
1622506500000|2021-06-01 00:15:00|2500.6|2494.6|2501.1|2495.1|2501.9|2495.9|2500.6|2494.6|9
1622506800000|2021-06-01 00:20:00|2501.4|2495.4|2501.1|2495.1|2501.4|2495.4|2501.1|2495.1|2
1622507100000|2021-06-01 00:25:00|2500.4|2494.4|2499.4|2493.4|2500.9|2494.9|2499.1|2493.1|8
1622507400000|2021-06-01 00:30:00|2500.1|2494.1|2497.1|2491.1|2500.1|2494.1|2497.1|2491.1|11
1622507700000|2021-06-01 00:35:00|2497.4|2491.4|2498.6|2492.6|2498.6|2492.6|2496.6|2490.6|13
1622508000000|2021-06-01 00:40:00|2498.4|2492.4|2499.4|2493.4|2499.4|2493.4|2497.4|2491.4|9
1622508300000|2021-06-01 00:45:00|2498.4|2492.4|2496.4|2490.4|2500.1|2494.1|2495.9|2489.9|17
1622508600000|2021-06-01 00:50:00|2496.6|2490.6|2496.9|2490.9|2497.4|2491.4|2496.4|2490.4|6
1622508900000|2021-06-01 00:55:00|2497.1|2491.1|2497.9|2491.9|2498.1|2492.1|2497.1|2491.1|8
1622509200000|2021-06-01 01:00:00|2497.6|2491.6|2485.1|2479.1|2497.6|2491.6|2484.1|2478.1|327
1622509500000|2021-06-01 01:05:00|2485.4|2479.4|2478.4|2472.4|2485.6|2479.6|2478.4|2472.4|204
1622509800000|2021-06-01 01:10:00|2478.6|2472.6|2476.9|2470.9|2478.9|2472.9|2474.4|2468.4|93
1622510100000|2021-06-01 01:15:00|2477.1|2471.1|2474.6|2468.6|2477.6|2471.6|2474.6|2468.6|52
1622510400000|2021-06-01 01:20:00|2474.9|2468.9|2476.1|2470.1|2476.1|2470.1|2474.6|2468.6|63
1622510700000|2021-06-01 01:25:00|2475.9|2469.9|2475.9|2469.9|2476.4|2470.4|2474.4|2468.4|65
1622511000000|2021-06-01 01:30:00|2476.1|2470.1|2474.4|2468.4|2476.4|2470.4|2474.4|2468.4|41
1622511300000|2021-06-01 01:35:00|2474.6|2468.6|2476.4|2470.4|2476.4|2470.4|2474.4|2468.4|35
1622511600000|2021-06-01 01:40:00|2476.1|2470.1|2475.1|2469.1|2477.1|2471.1|2474.4|2468.4|54
1622511900000|2021-06-01 01:45:00|2474.9|2468.9|2474.4|2468.4|2477.4|2471.4|2474.4|2468.4|32
1622512200000|2021-06-01 01:50:00|2475.1|2469.1|2475.6|2469.6|2475.6|2469.6|2473.6|2467.6|37
1622512500000|2021-06-01 01:55:00|2475.4|2469.4|2476.9|2470.9|2478.6|2472.6|2475.4|2469.4|58
1622512800000|2021-06-01 02:00:00|2476.6|2470.6|2477.1|2471.1|2478.6|2472.6|2476.1|2470.1|27
1622513100000|2021-06-01 02:05:00|2477.4|2471.4|2474.1|2468.1|2477.6|2471.6|2473.9|2467.9|25
1622513400000|2021-06-01 02:10:00|2473.9|2467.9|2474.1|2468.1|2475.6|2469.6|2473.9|2467.9|41
1622514000000|2021-06-01 02:20:00|2475.1|2469.1|2474.1|2468.1|2475.1|2469.1|2474.1|2468.1|7
1622514600000|2021-06-01 02:30:00|2474.4|2468.4|2476.4|2470.4|2476.9|2470.9|2474.1|2468.1|35
1622514900000|2021-06-01 02:35:00|2476.1|2470.1|2477.1|2471.1|2477.6|2471.6|2475.4|2469.4|19
1622515200000|2021-06-01 02:40:00|2477.4|2471.4|2480.4|2474.4|2480.6|2474.6|2476.9|2470.9|31
1622515500000|2021-06-01 02:45:00|2480.6|2474.6|2483.1|2477.1|2483.6|2477.6|2480.6|2474.6|58
1622515800000|2021-06-01 02:50:00|2483.4|2477.4|2483.9|2477.9|2484.6|2478.6|2482.4|2476.4|55
1622516100000|2021-06-01 02:55:00|2484.4|2478.4|2486.4|2480.4|2487.1|2481.1|2483.4|2477.4|45
1622516400000|2021-06-01 03:00:00|2486.6|2480.6|2489.1|2483.1|2492.4|2486.4|2486.6|2480.6|105
1622516700000|2021-06-01 03:05:00|2488.9|2482.9|2489.6|2483.6|2491.1|2485.1|2487.6|2481.6|54
1622517000000|2021-06-01 03:10:00|2489.9|2483.9|2488.1|2482.1|2490.6|2484.6|2487.4|2481.4|49
1622517300000|2021-06-01 03:15:00|2488.4|2482.4|2489.9|2483.9|2490.4|2484.4|2488.4|2482.4|24
1622517600000|2021-06-01 03:20:00|2490.1|2484.1|2491.6|2485.6|2494.6|2488.6|2489.9|2483.9|74
1622517900000|2021-06-01 03:25:00|2491.9|2485.9|2494.1|2488.1|2494.4|2488.4|2491.1|2485.1|56
1622518200000|2021-06-01 03:30:00|2494.4|2488.4|2496.1|2490.1|2496.9|2490.9|2493.9|2487.9|28
1622518500000|2021-06-01 03:35:00|2496.4|2490.4|2494.9|2488.9|2496.4|2490.4|2494.9|2488.9|14
1622518800000|2021-06-01 03:40:00|2494.6|2488.6|2496.1|2490.1|2496.4|2490.4|2493.4|2487.4|14
1622519100000|2021-06-01 03:45:00|2495.9|2489.9|2494.6|2488.6|2495.9|2489.9|2494.6|2488.6|5
1622519700000|2021-06-01 03:55:00|2494.4|2488.4|2494.9|2488.9|2495.1|2489.1|2494.4|2488.4|5
1622520000000|2021-06-01 04:00:00|2495.1|2489.1|2495.4|2489.4|2495.4|2489.4|2495.1|2489.1|2
1622520300000|2021-06-01 04:05:00|2495.6|2489.6|2495.9|2489.9|2495.9|2489.9|2495.6|2489.6|2
1622520600000|2021-06-01 04:10:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1622521200000|2021-06-01 04:20:00|2495.4|2489.4|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|4
1622521500000|2021-06-01 04:25:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1622521800000|2021-06-01 04:30:00|2495.1|2489.1|2490.4|2484.4|2495.1|2489.1|2490.4|2484.4|23
1622522100000|2021-06-01 04:35:00|2490.1|2484.1|2490.1|2484.1|2490.4|2484.4|2488.9|2482.9|11
1622522400000|2021-06-01 04:40:00|2489.9|2483.9|2490.6|2484.6|2491.1|2485.1|2489.6|2483.6|11
1622522700000|2021-06-01 04:45:00|2490.9|2484.9|2490.6|2484.6|2490.9|2484.9|2490.4|2484.4|4
1622523000000|2021-06-01 04:50:00|2491.1|2485.1|2491.6|2485.6|2491.6|2485.6|2491.1|2485.1|3
1622523600000|2021-06-01 05:00:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|2
1622523900000|2021-06-01 05:05:00|2492.4|2486.4|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|2
1622524200000|2021-06-01 05:10:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|1
1622524500000|2021-06-01 05:15:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|4
1622524800000|2021-06-01 05:20:00|2492.1|2486.1|2492.9|2486.9|2492.9|2486.9|2492.1|2486.1|3
1622525100000|2021-06-01 05:25:00|2492.6|2486.6|2492.9|2486.9|2492.9|2486.9|2492.4|2486.4|4
1622525400000|2021-06-01 05:30:00|2492.6|2486.6|2496.4|2490.4|2500.4|2494.4|2491.9|2485.9|165
1622525700000|2021-06-01 05:35:00|2496.1|2490.1|2499.4|2493.4|2499.9|2493.9|2494.6|2488.6|88
1622526000000|2021-06-01 05:40:00|2499.6|2493.6|2496.4|2490.4|2499.9|2493.9|2495.6|2489.6|74
1622526300000|2021-06-01 05:45:00|2496.6|2490.6|2495.6|2489.6|2497.4|2491.4|2492.4|2486.4|96
1622526600000|2021-06-01 05:50:00|2495.4|2489.4|2495.9|2489.9|2496.1|2490.1|2492.4|2486.4|72
1622526900000|2021-06-01 05:55:00|2496.1|2490.1|2499.1|2493.1|2499.1|2493.1|2495.6|2489.6|85
1622527200000|2021-06-01 06:00:00|2499.4|2493.4|2498.9|2492.9|2500.4|2494.4|2496.1|2490.1|59
1622527500000|2021-06-01 06:05:00|2498.6|2492.6|2495.6|2489.6|2499.1|2493.1|2495.4|2489.4|78
1622527800000|2021-06-01 06:10:00|2495.9|2489.9|2491.4|2485.4|2496.9|2490.9|2491.1|2485.1|85
1622528100000|2021-06-01 06:15:00|2491.6|2485.6|2495.4|2489.4|2496.1|2490.1|2491.4|2485.4|87
1622528400000|2021-06-01 06:20:00|2495.6|2489.6|2494.4|2488.4|2497.4|2491.4|2492.6|2486.6|103
1622528700000|2021-06-01 06:25:00|2494.1|2488.1|2496.1|2490.1|2496.1|2490.1|2493.1|2487.1|67
1622529000000|2021-06-01 06:30:00|2496.4|2490.4|2499.4|2493.4|2499.4|2493.4|2496.4|2490.4|74
1622529300000|2021-06-01 06:35:00|2499.6|2493.6|2500.6|2494.6|2500.6|2494.6|2499.1|2493.1|50
1622529600000|2021-06-01 06:40:00|2500.4|2494.4|2501.4|2495.4|2501.6|2495.6|2498.9|2492.9|64
1622529900000|2021-06-01 06:45:00|2501.6|2495.6|2500.6|2494.6|2503.6|2497.6|2499.9|2493.9|74
1622530200000|2021-06-01 06:50:00|2500.9|2494.9|2498.6|2492.6|2501.1|2495.1|2498.1|2492.1|69
1622530500000|2021-06-01 06:55:00|2498.4|2492.4|2504.4|2498.4|2504.4|2498.4|2494.4|2488.4|113
1622530800000|2021-06-01 07:00:00|2504.9|2498.9|2510.6|2504.6|2510.9|2504.9|2503.6|2497.6|73
1622531100000|2021-06-01 07:05:00|2510.4|2504.4|2510.5|2504.5|2510.5|2504.5|2508.3|2502.3|34
1622531400000|2021-06-01 07:10:00|2510|2504|2506.8|2500.8|2510.8|2504.8|2506.3|2500.3|48
1622531700000|2021-06-01 07:15:00|2506.5|2500.5|2501.3|2495.3|2507.5|2501.5|2500.5|2494.5|37
1622532000000|2021-06-01 07:20:00|2501.5|2495.5|2504.3|2498.3|2507.8|2501.8|2501.3|2495.3|45
1622532300000|2021-06-01 07:25:00|2504.5|2498.5|2504.3|2498.3|2504.5|2498.5|2501|2495|34
1622532600000|2021-06-01 07:30:00|2504.5|2498.5|2502.8|2496.8|2505|2499|2502.3|2496.3|22
1622532900000|2021-06-01 07:35:00|2503.5|2497.5|2504|2498|2504.3|2498.3|2502.5|2496.5|21
1622533200000|2021-06-01 07:40:00|2504.3|2498.3|2503.3|2497.3|2504.5|2498.5|2502.5|2496.5|21
1622533500000|2021-06-01 07:45:00|2503.5|2497.5|2502.8|2496.8|2504|2498|2502.5|2496.5|16
1622533800000|2021-06-01 07:50:00|2503|2497|2503.8|2497.8|2503.8|2497.8|2502.8|2496.8|4
1622534100000|2021-06-01 07:55:00|2504|2498|2506.3|2500.3|2506.5|2500.5|2503.8|2497.8|11
1622534400000|2021-06-01 08:00:00|2506.5|2500.5|2506.5|2500.5|2507.5|2501.5|2506|2500|54
1622534700000|2021-06-01 08:05:00|2506.3|2500.3|2503.3|2497.3|2506.3|2500.3|2503.3|2497.3|35
1622535000000|2021-06-01 08:10:00|2503.5|2497.5|2505.3|2499.3|2505.5|2499.5|2503|2497|21
1622535300000|2021-06-01 08:15:00|2505.5|2499.5|2503.5|2497.5|2506.3|2500.3|2503.5|2497.5|29
1622535600000|2021-06-01 08:20:00|2503.8|2497.8|2504.5|2498.5|2504.8|2498.8|2503.5|2497.5|13
1622535900000|2021-06-01 08:25:00|2504.8|2498.8|2505.3|2499.3|2506|2500|2504.3|2498.3|23
1622536200000|2021-06-01 08:30:00|2505.5|2499.5|2503.8|2497.8|2505.8|2499.8|2503.5|2497.5|31
1622536500000|2021-06-01 08:35:00|2503.5|2497.5|2503.3|2497.3|2504|2498|2503|2497|21
1622536800000|2021-06-01 08:40:00|2503.5|2497.5|2505.8|2499.8|2506.8|2500.8|2503.5|2497.5|24
1622537100000|2021-06-01 08:45:00|2505.5|2499.5|2504|2498|2505.8|2499.8|2503.3|2497.3|26
1622537400000|2021-06-01 08:50:00|2504.3|2498.3|2503.3|2497.3|2504.8|2498.8|2502.5|2496.5|29
1622537700000|2021-06-01 08:55:00|2503.5|2497.5|2505|2499|2506.3|2500.3|2503|2497|29
1622538000000|2021-06-01 09:00:00|2505.3|2499.3|2504.5|2498.5|2506|2500|2504.3|2498.3|39
1622538300000|2021-06-01 09:05:00|2504.3|2498.3|2503.8|2497.8|2504.8|2498.8|2502.8|2496.8|18
1622538600000|2021-06-01 09:10:00|2504|2498|2503.3|2497.3|2505|2499|2502.8|2496.8|29
1622538900000|2021-06-01 09:15:00|2503|2497|2502.5|2496.5|2504.8|2498.8|2501|2495|33
1622539200000|2021-06-01 09:20:00|2502.3|2496.3|2502.8|2496.8|2502.8|2496.8|2501.3|2495.3|11
1622539500000|2021-06-01 09:25:00|2502.5|2496.5|2507.8|2501.8|2508|2502|2501.8|2495.8|31
1622539800000|2021-06-01 09:30:00|2507.5|2501.5|2509.3|2503.3|2509.3|2503.3|2507.5|2501.5|22
1622540100000|2021-06-01 09:35:00|2509|2503|2507.8|2501.8|2510.5|2504.5|2507.8|2501.8|34
1622540400000|2021-06-01 09:40:00|2507.5|2501.5|2506.8|2500.8|2507.5|2501.5|2506.3|2500.3|21
1622540700000|2021-06-01 09:45:00|2507|2501|2505.3|2499.3|2507.8|2501.8|2504.8|2498.8|30
1622541000000|2021-06-01 09:50:00|2505|2499|2505|2499|2505.5|2499.5|2505|2499|9
1622541300000|2021-06-01 09:55:00|2504.8|2498.8|2504.8|2498.8|2505|2499|2504.5|2498.5|13
1622541600000|2021-06-01 10:00:00|2505|2499|2502.3|2496.3|2505|2499|2501.5|2495.5|35
1622541900000|2021-06-01 10:05:00|2502.5|2496.5|2503|2497|2505.8|2499.8|2502.3|2496.3|42
1622542200000|2021-06-01 10:10:00|2503.3|2497.3|2502.3|2496.3|2503.5|2497.5|2502.3|2496.3|17
1622542500000|2021-06-01 10:15:00|2502.5|2496.5|2501.8|2495.8|2504|2498|2501.3|2495.3|26
1622542800000|2021-06-01 10:20:00|2502|2496|2498.3|2492.3|2502.5|2496.5|2498.3|2492.3|22
1622543100000|2021-06-01 10:25:00|2498.5|2492.5|2500|2494|2500|2494|2497.8|2491.8|35
1622543400000|2021-06-01 10:30:00|2499.8|2493.8|2496.8|2490.8|2500.5|2494.5|2496.8|2490.8|39
1622543700000|2021-06-01 10:35:00|2496.5|2490.5|2502|2496|2502|2496|2495.5|2489.5|48
1622544000000|2021-06-01 10:40:00|2502.5|2496.5|2502.8|2496.8|2504.5|2498.5|2502.5|2496.5|39
1622544300000|2021-06-01 10:45:00|2502.5|2496.5|2499.5|2493.5|2502.5|2496.5|2499.3|2493.3|15
1622544600000|2021-06-01 10:50:00|2499.3|2493.3|2499|2493|2499.8|2493.8|2498.5|2492.5|31
1622544900000|2021-06-01 10:55:00|2498.8|2492.8|2497.3|2491.3|2498.8|2492.8|2496.3|2490.3|27
1622545200000|2021-06-01 11:00:00|2497.5|2491.5|2495.5|2489.5|2497.5|2491.5|2495.3|2489.3|21
1622545500000|2021-06-01 11:05:00|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|17
1622545800000|2021-06-01 11:10:00|2495.8|2489.8|2496|2490|2496.3|2490.3|2495.3|2489.3|17
1622546100000|2021-06-01 11:15:00|2495.8|2489.8|2492.3|2486.3|2495.8|2489.8|2492.3|2486.3|20
1622546400000|2021-06-01 11:20:00|2492|2486|2490.8|2484.8|2492.8|2486.8|2489.5|2483.5|45
1622546700000|2021-06-01 11:25:00|2491|2485|2490.3|2484.3|2492.5|2486.5|2490.3|2484.3|37
1622547000000|2021-06-01 11:30:00|2490.5|2484.5|2485.8|2479.8|2490.8|2484.8|2484.4|2478.4|99
1622547300000|2021-06-01 11:35:00|2485.5|2479.5|2487.8|2481.8|2488.5|2482.5|2484.5|2478.5|57
1622547600000|2021-06-01 11:40:00|2487.5|2481.5|2492.3|2486.3|2492.8|2486.8|2487.5|2481.5|45
1622547900000|2021-06-01 11:45:00|2491.5|2485.5|2487.3|2481.3|2491.5|2485.5|2485.3|2479.3|59
1622548200000|2021-06-01 11:50:00|2487|2481|2486|2480|2488.8|2482.8|2485|2479|54
1622548500000|2021-06-01 11:55:00|2486.3|2480.3|2489|2483|2490.1|2484.1|2485.3|2479.3|65
1622548800000|2021-06-01 12:00:00|2489.3|2483.3|2489.3|2483.3|2490.8|2484.8|2487.5|2481.5|62
1622549100000|2021-06-01 12:05:00|2489|2483|2486.3|2480.3|2489|2483|2486.3|2480.3|19
1622549400000|2021-06-01 12:10:00|2486|2480|2487.8|2481.8|2488.3|2482.3|2485.3|2479.3|46
1622549700000|2021-06-01 12:15:00|2487.5|2481.5|2485.5|2479.5|2487.5|2481.5|2484.3|2478.3|24
1622550000000|2021-06-01 12:20:00|2486.3|2480.3|2484.8|2478.8|2486.3|2480.3|2484.8|2478.8|40
1622550300000|2021-06-01 12:25:00|2485|2479|2487.5|2481.5|2488.3|2482.3|2484.8|2478.8|49
1622550600000|2021-06-01 12:30:00|2487.3|2481.3|2488.8|2482.8|2489.3|2483.3|2487|2481|24
1622550900000|2021-06-01 12:35:00|2488.5|2482.5|2487.3|2481.3|2489.3|2483.3|2487|2481|36
1622551200000|2021-06-01 12:40:00|2487|2481|2487.3|2481.3|2487.3|2481.3|2485|2479|56
1622551500000|2021-06-01 12:45:00|2487.5|2481.5|2488.3|2482.3|2488.5|2482.5|2486.8|2480.8|49
1622551800000|2021-06-01 12:50:00|2488.5|2482.5|2491|2485|2491.3|2485.3|2487.8|2481.8|49
1622552100000|2021-06-01 12:55:00|2489.5|2483.5|2492.3|2486.3|2492.3|2486.3|2488.5|2482.5|56
1622552400000|2021-06-01 13:00:00|2491.3|2485.3|2487.3|2481.3|2494.1|2488.1|2487.3|2481.3|148
1622552700000|2021-06-01 13:05:00|2487|2481|2487.3|2481.3|2490.5|2484.5|2486.5|2480.5|97
1622553000000|2021-06-01 13:10:00|2487|2481|2481.3|2475.3|2487|2481|2479.8|2473.8|106
1622553300000|2021-06-01 13:15:00|2481.5|2475.5|2486.3|2480.3|2487.5|2481.5|2480.5|2474.5|104
1622553600000|2021-06-01 13:20:00|2486|2480|2481.3|2475.3|2486.3|2480.3|2480.5|2474.5|76
1622553900000|2021-06-01 13:25:00|2481|2475|2482|2476|2482.3|2476.3|2479.8|2473.8|55
1622554200000|2021-06-01 13:30:00|2482.3|2476.3|2487|2481|2487.5|2481.5|2481.8|2475.8|105
1622554500000|2021-06-01 13:35:00|2487.3|2481.3|2491.3|2485.3|2491.5|2485.5|2487|2481|152
1622554800000|2021-06-01 13:40:00|2491.5|2485.5|2491|2485|2494.8|2488.8|2490.3|2484.3|111
1622555100000|2021-06-01 13:45:00|2491.5|2485.5|2494.5|2488.5|2496.3|2490.3|2489|2483|98
1622555400000|2021-06-01 13:50:00|2494.8|2488.8|2487.8|2481.8|2496.3|2490.3|2487.5|2481.5|104
1622555700000|2021-06-01 13:55:00|2487.5|2481.5|2490|2484|2490|2484|2486|2480|100
1622556000000|2021-06-01 14:00:00|2490.3|2484.3|2489.5|2483.5|2493|2487|2488.8|2482.8|120
1622556300000|2021-06-01 14:05:00|2489.8|2483.8|2491.3|2485.3|2491.8|2485.8|2486.8|2480.8|76
1622556600000|2021-06-01 14:10:00|2491.5|2485.5|2485.8|2479.8|2491.5|2485.5|2485.5|2479.5|99
1622556900000|2021-06-01 14:15:00|2485.5|2479.5|2482.8|2476.8|2485.5|2479.5|2481.5|2475.5|80
1622557200000|2021-06-01 14:20:00|2482.5|2476.5|2477.3|2471.3|2483.8|2477.8|2476.5|2470.5|117
1622557500000|2021-06-01 14:25:00|2477|2471|2471.6|2465.6|2478.8|2472.8|2470.5|2464.5|119
1622557800000|2021-06-01 14:30:00|2471.4|2465.4|2470.5|2464.5|2474.4|2468.4|2468.4|2462.4|211
1622558100000|2021-06-01 14:35:00|2470.8|2464.8|2471|2465|2472|2466|2470.3|2464.3|118
1622558400000|2021-06-01 14:40:00|2470.8|2464.8|2471.3|2465.3|2474.5|2468.5|2470.3|2464.3|136
1622558700000|2021-06-01 14:45:00|2471.5|2465.5|2468|2462|2471.5|2465.5|2465.5|2459.5|167
1622559000000|2021-06-01 14:50:00|2468.3|2462.3|2471.5|2465.5|2471.8|2465.8|2464.8|2458.8|172
1622559300000|2021-06-01 14:55:00|2471.3|2465.3|2474.3|2468.3|2476.3|2470.3|2471|2465|154
1622559600000|2021-06-01 15:00:00|2474|2468|2470|2464|2475|2469|2469.3|2463.3|103
1622559900000|2021-06-01 15:05:00|2469.8|2463.8|2472.5|2466.5|2472.8|2466.8|2469|2463|106
1622560200000|2021-06-01 15:10:00|2472.8|2466.8|2470.8|2464.8|2472.8|2466.8|2467.3|2461.3|86
1622560500000|2021-06-01 15:15:00|2471.3|2465.3|2469.3|2463.3|2475|2469|2468|2462|126
1622560800000|2021-06-01 15:20:00|2469|2463|2469|2463|2472.3|2466.3|2466.5|2460.5|95
1622561100000|2021-06-01 15:25:00|2468.8|2462.8|2469.5|2463.5|2470.5|2464.5|2466.3|2460.3|81
1622561400000|2021-06-01 15:30:00|2469.3|2463.3|2474.4|2468.4|2475.8|2469.8|2468.3|2462.3|168
1622561700000|2021-06-01 15:35:00|2474.3|2468.3|2473.5|2467.5|2474.8|2468.8|2470|2464|51
1622562000000|2021-06-01 15:40:00|2473.8|2467.8|2475.3|2469.3|2475.3|2469.3|2471.8|2465.8|43
1622562300000|2021-06-01 15:45:00|2475|2469|2470.3|2464.3|2476.6|2470.6|2469.8|2463.8|108
1622562600000|2021-06-01 15:50:00|2470.8|2464.8|2472.5|2466.5|2474.3|2468.3|2470.8|2464.8|28
1622562900000|2021-06-01 15:55:00|2471.8|2465.8|2472|2466|2472.3|2466.3|2470.5|2464.5|17
1622563200000|2021-06-01 16:00:00|2472.3|2466.3|2474|2468|2474.3|2468.3|2470.5|2464.5|25
1622563500000|2021-06-01 16:05:00|2474.3|2468.3|2475.8|2469.8|2477.5|2471.5|2474.3|2468.3|20
1622563800000|2021-06-01 16:10:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2474.8|2468.8|3
1622564100000|2021-06-01 16:15:00|2475|2469|2475.5|2469.5|2475.5|2469.5|2475|2469|3
1622564400000|2021-06-01 16:20:00|2476|2470|2476.8|2470.8|2476.8|2470.8|2475.3|2469.3|5
1622564700000|2021-06-01 16:25:00|2477.3|2471.3|2475.3|2469.3|2477.3|2471.3|2475|2469|23
1622565000000|2021-06-01 16:30:00|2475.8|2469.8|2483|2477|2486.6|2480.6|2475.8|2469.8|52
1622565300000|2021-06-01 16:35:00|2482.3|2476.3|2489.3|2483.3|2490.5|2484.5|2481.3|2475.3|57
1622565600000|2021-06-01 16:40:00|2489.5|2483.5|2494.1|2488.1|2494.5|2488.5|2487.5|2481.5|30
1622565900000|2021-06-01 16:45:00|2495.1|2489.1|2486.8|2480.8|2495.1|2489.1|2486.8|2480.8|48
1622566200000|2021-06-01 16:50:00|2486.5|2480.5|2488.5|2482.5|2489|2483|2486.5|2480.5|29
1622566500000|2021-06-01 16:55:00|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2487|2481|12
1622592000000|2021-06-02 00:00:00|2486.4|2480.4|2483.9|2477.9|2486.4|2480.4|2483.9|2477.9|7
1622592300000|2021-06-02 00:05:00|2484|2478|2483.1|2477.1|2484.1|2478.1|2482.9|2476.9|9
1622592600000|2021-06-02 00:10:00|2483|2477|2483.5|2477.5|2483.5|2477.5|2483|2477|4
1622592900000|2021-06-02 00:15:00|2483.8|2477.8|2486.3|2480.3|2487.1|2481.1|2483.8|2477.8|25
1622593200000|2021-06-02 00:20:00|2486.5|2480.5|2486.3|2480.3|2487.3|2481.3|2486.3|2480.3|6
1622593500000|2021-06-02 00:25:00|2486|2480|2485.8|2479.8|2486.3|2480.3|2485.8|2479.8|6
1622594100000|2021-06-02 00:35:00|2486|2480|2483.8|2477.8|2486.3|2480.3|2483.8|2477.8|8
1622594700000|2021-06-02 00:45:00|2484|2478|2484.3|2478.3|2484.5|2478.5|2482.9|2476.9|10
1622595000000|2021-06-02 00:50:00|2483.9|2477.9|2483.5|2477.5|2484.3|2478.3|2483.4|2477.4|9
1622595300000|2021-06-02 00:55:00|2483.4|2477.4|2483.8|2477.8|2484.3|2478.3|2483.3|2477.3|12
1622595600000|2021-06-02 01:00:00|2483.6|2477.6|2484.3|2478.3|2484.5|2478.5|2480|2474|179
1622595900000|2021-06-02 01:05:00|2484.5|2478.5|2481.8|2475.8|2485.5|2479.5|2481.8|2475.8|112
1622596200000|2021-06-02 01:10:00|2481.5|2475.5|2481.8|2475.8|2484.8|2478.8|2481|2475|91
1622596500000|2021-06-02 01:15:00|2482|2476|2481|2475|2484.3|2478.3|2480.5|2474.5|105
1622596800000|2021-06-02 01:20:00|2480.9|2474.9|2481.5|2475.5|2482.3|2476.3|2479.9|2473.9|56
1622597100000|2021-06-02 01:25:00|2481.8|2475.8|2480|2474|2482.5|2476.5|2479.6|2473.6|54
1622597400000|2021-06-02 01:30:00|2479.8|2473.8|2479.3|2473.3|2480.8|2474.8|2478.8|2472.8|23
1622597700000|2021-06-02 01:35:00|2479|2473|2479.4|2473.4|2479.5|2473.5|2478.8|2472.8|26
1622598000000|2021-06-02 01:40:00|2479.1|2473.1|2480.8|2474.8|2480.8|2474.8|2478.1|2472.1|52
1622598300000|2021-06-02 01:45:00|2480.5|2474.5|2480.5|2474.5|2480.6|2474.6|2479.3|2473.3|55
1622598600000|2021-06-02 01:50:00|2480.3|2474.3|2480.6|2474.6|2481.3|2475.3|2479.3|2473.3|43
1622598900000|2021-06-02 01:55:00|2480.4|2474.4|2480.8|2474.8|2481|2475|2479.9|2473.9|25
1622599200000|2021-06-02 02:00:00|2481|2475|2482.3|2476.3|2482.5|2476.5|2480.8|2474.8|17
1622599500000|2021-06-02 02:05:00|2482|2476|2482.8|2476.8|2483|2477|2481.6|2475.6|15
1622599800000|2021-06-02 02:10:00|2483|2477|2484.3|2478.3|2484.5|2478.5|2483|2477|30
1622600100000|2021-06-02 02:15:00|2484|2478|2483.5|2477.5|2484|2478|2483.5|2477.5|3
1622600400000|2021-06-02 02:20:00|2483.8|2477.8|2484.3|2478.3|2484.3|2478.3|2483.8|2477.8|2
1622601000000|2021-06-02 02:30:00|2484.4|2478.4|2485|2479|2485.5|2479.5|2484.3|2478.3|27
1622601300000|2021-06-02 02:35:00|2485.3|2479.3|2486.5|2480.5|2486.8|2480.8|2485.3|2479.3|27
1622601600000|2021-06-02 02:40:00|2486.4|2480.4|2484.8|2478.8|2486.4|2480.4|2483.8|2477.8|44
1622601900000|2021-06-02 02:45:00|2485|2479|2483.3|2477.3|2485|2479|2482.8|2476.8|31
1622602200000|2021-06-02 02:50:00|2483|2477|2481.1|2475.1|2483|2477|2480.9|2474.9|45
1622602500000|2021-06-02 02:55:00|2480.9|2474.9|2480.4|2474.4|2481.9|2475.9|2480.4|2474.4|30
1622602800000|2021-06-02 03:00:00|2480.1|2474.1|2480.6|2474.6|2481|2475|2479.5|2473.5|53
1622603100000|2021-06-02 03:05:00|2480.4|2474.4|2482.3|2476.3|2482.3|2476.3|2479.8|2473.8|27
1622603400000|2021-06-02 03:10:00|2481.9|2475.9|2480.5|2474.5|2481.9|2475.9|2478.9|2472.9|50
1622603700000|2021-06-02 03:15:00|2480.4|2474.4|2478.8|2472.8|2480.4|2474.4|2478.8|2472.8|26
1622604000000|2021-06-02 03:20:00|2478.5|2472.5|2479.1|2473.1|2479.5|2473.5|2478.1|2472.1|29
1622604300000|2021-06-02 03:25:00|2479|2473|2473|2467|2479|2473|2472.3|2466.3|72
1622604600000|2021-06-02 03:30:00|2473.3|2467.3|2474.8|2468.8|2474.8|2468.8|2473.3|2467.3|9
1622604900000|2021-06-02 03:35:00|2474.1|2468.1|2473.8|2467.8|2474.3|2468.3|2473.4|2467.4|10
1622605200000|2021-06-02 03:40:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622605500000|2021-06-02 03:45:00|2473.6|2467.6|2474.5|2468.5|2474.5|2468.5|2473.6|2467.6|7
1622605800000|2021-06-02 03:50:00|2474.6|2468.6|2474.5|2468.5|2474.6|2468.6|2474.5|2468.5|2
1622606100000|2021-06-02 03:55:00|2474.1|2468.1|2473.8|2467.8|2474.1|2468.1|2473.8|2467.8|3
1622606400000|2021-06-02 04:00:00|2473.6|2467.6|2473.4|2467.4|2473.6|2467.6|2473.4|2467.4|2
1622606700000|2021-06-02 04:05:00|2473.3|2467.3|2475.8|2469.8|2475.8|2469.8|2473.3|2467.3|8
1622607600000|2021-06-02 04:20:00|2476.3|2470.3|2475.9|2469.9|2476.3|2470.3|2475.9|2469.9|4
1622607900000|2021-06-02 04:25:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1622608200000|2021-06-02 04:30:00|2476.6|2470.6|2473.8|2467.8|2476.6|2470.6|2473.8|2467.8|9
1622609400000|2021-06-02 04:50:00|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|2473.5|2467.5|1
1622609700000|2021-06-02 04:55:00|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|2473.3|2467.3|1
1622610000000|2021-06-02 05:00:00|2472.9|2466.9|2472.8|2466.8|2472.9|2466.9|2472.8|2466.8|2
1622610300000|2021-06-02 05:05:00|2472.9|2466.9|2473.5|2467.5|2473.5|2467.5|2472.8|2466.8|7
1622610900000|2021-06-02 05:15:00|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|2473.8|2467.8|1
1622611200000|2021-06-02 05:20:00|2473.9|2467.9|2474.5|2468.5|2474.9|2468.9|2473.9|2467.9|4
1622611500000|2021-06-02 05:25:00|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|2474.6|2468.6|1
1622611800000|2021-06-02 05:30:00|2474.4|2468.4|2473|2467|2474.4|2468.4|2471.3|2465.3|55
1622612100000|2021-06-02 05:35:00|2473.3|2467.3|2474|2468|2476.3|2470.3|2473.3|2467.3|56
1622612400000|2021-06-02 05:40:00|2473.8|2467.8|2474.3|2468.3|2474.8|2468.8|2472.3|2466.3|58
1622612700000|2021-06-02 05:45:00|2474|2468|2471.6|2465.6|2475|2469|2471.4|2465.4|70
1622613000000|2021-06-02 05:50:00|2471.9|2465.9|2474.1|2468.1|2474.3|2468.3|2471.6|2465.6|44
1622613300000|2021-06-02 05:55:00|2474.3|2468.3|2470|2464|2474.8|2468.8|2469.9|2463.9|32
1622613600000|2021-06-02 06:00:00|2469.9|2463.9|2468.8|2462.8|2470.8|2464.8|2468.8|2462.8|27
1622613900000|2021-06-02 06:05:00|2468.6|2462.6|2469.8|2463.8|2470.5|2464.5|2467.5|2461.5|49
1622614200000|2021-06-02 06:10:00|2470.8|2464.8|2469|2463|2472|2466|2468.5|2462.5|71
1622614500000|2021-06-02 06:15:00|2469.3|2463.3|2468.1|2462.1|2471.9|2465.9|2467.8|2461.8|78
1622614800000|2021-06-02 06:20:00|2468.3|2462.3|2468|2462|2469.3|2463.3|2467|2461|48
1622615100000|2021-06-02 06:25:00|2467.9|2461.9|2466.5|2460.5|2468.3|2462.3|2466.3|2460.3|47
1622615400000|2021-06-02 06:30:00|2466.8|2460.8|2466.5|2460.5|2467.6|2461.6|2465.9|2459.9|65
1622615700000|2021-06-02 06:35:00|2466.4|2460.4|2467.9|2461.9|2467.9|2461.9|2465.9|2459.9|39
1622616000000|2021-06-02 06:40:00|2468|2462|2467.5|2461.5|2468.9|2462.9|2466.3|2460.3|25
1622616300000|2021-06-02 06:45:00|2467.8|2461.8|2468.5|2462.5|2469.3|2463.3|2467.3|2461.3|43
1622616600000|2021-06-02 06:50:00|2468.8|2462.8|2469.3|2463.3|2471.5|2465.5|2468.8|2462.8|34
1622616900000|2021-06-02 06:55:00|2469.5|2463.5|2465.5|2459.5|2470.5|2464.5|2465.5|2459.5|43
1622617200000|2021-06-02 07:00:00|2466.1|2460.1|2471.5|2465.5|2472.1|2466.1|2466.1|2460.1|71
1622617500000|2021-06-02 07:05:00|2471.3|2465.3|2475|2469|2475.3|2469.3|2471.3|2465.3|27
1622617800000|2021-06-02 07:10:00|2474.8|2468.8|2474.3|2468.3|2475.3|2469.3|2472.8|2466.8|23
1622618100000|2021-06-02 07:15:00|2474|2468|2474.3|2468.3|2475.5|2469.5|2473.5|2467.5|29
1622618400000|2021-06-02 07:20:00|2474|2468|2472.5|2466.5|2474|2468|2471.3|2465.3|19
1622618700000|2021-06-02 07:25:00|2472.8|2466.8|2471|2465|2473.8|2467.8|2470.3|2464.3|27
1622619000000|2021-06-02 07:30:00|2470.8|2464.8|2473.3|2467.3|2474|2468|2468.3|2462.3|57
1622619300000|2021-06-02 07:35:00|2473|2467|2471.5|2465.5|2473|2467|2471.3|2465.3|31
1622619600000|2021-06-02 07:40:00|2471.8|2465.8|2471.8|2465.8|2473.5|2467.5|2471.8|2465.8|22
1622619900000|2021-06-02 07:45:00|2471.5|2465.5|2468.5|2462.5|2471.5|2465.5|2467.8|2461.8|40
1622620200000|2021-06-02 07:50:00|2468.8|2462.8|2468.5|2462.5|2471.8|2465.8|2468.3|2462.3|39
1622620500000|2021-06-02 07:55:00|2468.3|2462.3|2468|2462|2469.3|2463.3|2466.8|2460.8|47
1622620800000|2021-06-02 08:00:00|2468.3|2462.3|2469|2463|2469.5|2463.5|2467.3|2461.3|27
1622621100000|2021-06-02 08:05:00|2468.8|2462.8|2468.8|2462.8|2469.3|2463.3|2468|2462|18
1622621400000|2021-06-02 08:10:00|2469|2463|2471.3|2465.3|2471.8|2465.8|2469|2463|18
1622621700000|2021-06-02 08:15:00|2471.8|2465.8|2471.3|2465.3|2472.8|2466.8|2470.8|2464.8|34
1622622000000|2021-06-02 08:20:00|2471.5|2465.5|2470.5|2464.5|2473.3|2467.3|2470.5|2464.5|27
1622622300000|2021-06-02 08:25:00|2470.3|2464.3|2471.3|2465.3|2472|2466|2470|2464|23
1622622600000|2021-06-02 08:30:00|2471.8|2465.8|2473|2467|2474.3|2468.3|2471.8|2465.8|21
1622622900000|2021-06-02 08:35:00|2472.8|2466.8|2472|2466|2472.8|2466.8|2469.5|2463.5|33
1622623200000|2021-06-02 08:40:00|2472.3|2466.3|2470.5|2464.5|2473|2467|2470.3|2464.3|22
1622623500000|2021-06-02 08:45:00|2470.8|2464.8|2473.8|2467.8|2474|2468|2470.8|2464.8|28
1622623800000|2021-06-02 08:50:00|2473.3|2467.3|2473.8|2467.8|2473.8|2467.8|2471.8|2465.8|13
1622624100000|2021-06-02 08:55:00|2473.5|2467.5|2473.8|2467.8|2473.8|2467.8|2472.5|2466.5|19
1622624400000|2021-06-02 09:00:00|2473.5|2467.5|2475.5|2469.5|2476|2470|2473.5|2467.5|10
1622624700000|2021-06-02 09:05:00|2476|2470|2478.5|2472.5|2478.8|2472.8|2475.8|2469.8|39
1622625000000|2021-06-02 09:10:00|2478.3|2472.3|2480.5|2474.5|2481|2475|2478|2472|20
1622625300000|2021-06-02 09:15:00|2480.3|2474.3|2482.3|2476.3|2482.3|2476.3|2480.3|2474.3|13
1622625600000|2021-06-02 09:20:00|2482.5|2476.5|2479.5|2473.5|2484.5|2478.5|2479.3|2473.3|41
1622625900000|2021-06-02 09:25:00|2479.8|2473.8|2479|2473|2480.5|2474.5|2478.5|2472.5|24
1622626200000|2021-06-02 09:30:00|2479.3|2473.3|2479|2473|2480|2474|2478|2472|31
1622626500000|2021-06-02 09:35:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2478.3|2472.3|39
1622626800000|2021-06-02 09:40:00|2479.3|2473.3|2478.8|2472.8|2480.8|2474.8|2478|2472|37
1622627100000|2021-06-02 09:45:00|2479.3|2473.3|2479.8|2473.8|2480.5|2474.5|2479.3|2473.3|19
1622627400000|2021-06-02 09:50:00|2480|2474|2478.5|2472.5|2480.5|2474.5|2478.5|2472.5|20
1622627700000|2021-06-02 09:55:00|2478.3|2472.3|2477|2471|2479|2473|2474.5|2468.5|36
1622628000000|2021-06-02 10:00:00|2477.3|2471.3|2477.5|2471.5|2478.3|2472.3|2476.5|2470.5|27
1622628300000|2021-06-02 10:05:00|2477.3|2471.3|2477.3|2471.3|2478.3|2472.3|2477|2471|14
1622628600000|2021-06-02 10:10:00|2477|2471|2475|2469|2477.8|2471.8|2475|2469|26
1622628900000|2021-06-02 10:15:00|2474.8|2468.8|2476|2470|2476.3|2470.3|2474.8|2468.8|11
1622629200000|2021-06-02 10:20:00|2475.8|2469.8|2476.8|2470.8|2476.8|2470.8|2475.8|2469.8|17
1622629500000|2021-06-02 10:25:00|2477|2471|2478.8|2472.8|2478.8|2472.8|2477|2471|13
1622629800000|2021-06-02 10:30:00|2479|2473|2480|2474|2480.5|2474.5|2478.3|2472.3|28
1622630100000|2021-06-02 10:35:00|2480.3|2474.3|2479.8|2473.8|2480.3|2474.3|2478.8|2472.8|10
1622630400000|2021-06-02 10:40:00|2479.5|2473.5|2480|2474|2480|2474|2478.3|2472.3|19
1622630700000|2021-06-02 10:45:00|2480.3|2474.3|2478.3|2472.3|2480.5|2474.5|2478|2472|30
1622631000000|2021-06-02 10:50:00|2478.5|2472.5|2479.3|2473.3|2480|2474|2478.5|2472.5|20
1622631300000|2021-06-02 10:55:00|2479.5|2473.5|2480.5|2474.5|2481|2475|2479.3|2473.3|66
1622631600000|2021-06-02 11:00:00|2480.3|2474.3|2479.8|2473.8|2480.8|2474.8|2479|2473|13
1622631900000|2021-06-02 11:05:00|2479.5|2473.5|2477.5|2471.5|2479.8|2473.8|2477.3|2471.3|47
1622632200000|2021-06-02 11:10:00|2477.3|2471.3|2475.3|2469.3|2477.3|2471.3|2474.5|2468.5|38
1622632500000|2021-06-02 11:15:00|2475|2469|2471.3|2465.3|2475.5|2469.5|2470.3|2464.3|40
1622632800000|2021-06-02 11:20:00|2471.5|2465.5|2473.3|2467.3|2474.8|2468.8|2471|2465|41
1622633100000|2021-06-02 11:25:00|2473.5|2467.5|2474.3|2468.3|2474.8|2468.8|2473|2467|26
1622633400000|2021-06-02 11:30:00|2474|2468|2470.3|2464.3|2474|2468|2468.8|2462.8|36
1622633700000|2021-06-02 11:35:00|2469.5|2463.5|2469.8|2463.8|2470.3|2464.3|2468.8|2462.8|34
1622634000000|2021-06-02 11:40:00|2470|2464|2468.3|2462.3|2471|2465|2468|2462|38
1622634300000|2021-06-02 11:45:00|2468|2462|2466.3|2460.3|2468.3|2462.3|2466|2460|54
1622634600000|2021-06-02 11:50:00|2466|2460|2466|2460|2467.8|2461.8|2465.8|2459.8|48
1622634900000|2021-06-02 11:55:00|2465.8|2459.8|2466.3|2460.3|2467.5|2461.5|2464.8|2458.8|79
1622635200000|2021-06-02 12:00:00|2466|2460|2466.3|2460.3|2470.3|2464.3|2466|2460|60
1622635500000|2021-06-02 12:05:00|2466|2460|2467.5|2461.5|2468|2462|2466|2460|28
1622635800000|2021-06-02 12:10:00|2467.3|2461.3|2471|2465|2471.3|2465.3|2467.3|2461.3|34
1622636100000|2021-06-02 12:15:00|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2468.8|2462.8|14
1622636400000|2021-06-02 12:20:00|2469.8|2463.8|2471.5|2465.5|2472.3|2466.3|2469.8|2463.8|22
1622636700000|2021-06-02 12:25:00|2471.8|2465.8|2473.5|2467.5|2474.5|2468.5|2471.8|2465.8|33
1622637000000|2021-06-02 12:30:00|2473|2467|2473.3|2467.3|2475|2469|2473|2467|27
1622637300000|2021-06-02 12:35:00|2473.5|2467.5|2474.5|2468.5|2476.4|2470.4|2472.8|2466.8|41
1622637600000|2021-06-02 12:40:00|2474.8|2468.8|2473|2467|2474.8|2468.8|2472.3|2466.3|22
1622637900000|2021-06-02 12:45:00|2473.3|2467.3|2469.3|2463.3|2473.3|2467.3|2469|2463|44
1622638200000|2021-06-02 12:50:00|2469.5|2463.5|2462.8|2456.8|2469.5|2463.5|2462|2456|78
1622638500000|2021-06-02 12:55:00|2463|2457|2461.8|2455.8|2464.8|2458.8|2460.8|2454.8|55
1622638800000|2021-06-02 13:00:00|2461.5|2455.5|2464.3|2458.3|2466.6|2460.6|2461.5|2455.5|149
1622639100000|2021-06-02 13:05:00|2464.1|2458.1|2457.8|2451.8|2464.1|2458.1|2457.3|2451.3|84
1622639400000|2021-06-02 13:10:00|2458|2452|2458.9|2452.9|2460.4|2454.4|2455.3|2449.3|145
1622639700000|2021-06-02 13:15:00|2458.6|2452.6|2457.5|2451.5|2461.5|2455.5|2457.3|2451.3|123
1622640000000|2021-06-02 13:20:00|2457.3|2451.3|2456|2450|2460|2454|2455.3|2449.3|144
1622640300000|2021-06-02 13:25:00|2456.3|2450.3|2458.3|2452.3|2461.8|2455.8|2456.3|2450.3|131
1622640600000|2021-06-02 13:30:00|2458.5|2452.5|2457|2451|2459.3|2453.3|2456.3|2450.3|121
1622640900000|2021-06-02 13:35:00|2457.3|2451.3|2448.5|2442.5|2457.8|2451.8|2448.5|2442.5|100
1622641200000|2021-06-02 13:40:00|2448.3|2442.3|2449.5|2443.5|2451.8|2445.8|2446.3|2440.3|111
1622641500000|2021-06-02 13:45:00|2449.8|2443.8|2448.5|2442.5|2450.5|2444.5|2447|2441|87
1622641800000|2021-06-02 13:50:00|2448.3|2442.3|2444.8|2438.8|2448.5|2442.5|2442.3|2436.3|120
1622642100000|2021-06-02 13:55:00|2445|2439|2450|2444|2450.3|2444.3|2444.8|2438.8|103
1622642400000|2021-06-02 14:00:00|2449.8|2443.8|2451.8|2445.8|2453.3|2447.3|2448|2442|92
1622642700000|2021-06-02 14:05:00|2451.5|2445.5|2455.5|2449.5|2456.5|2450.5|2451.5|2445.5|92
1622643000000|2021-06-02 14:10:00|2455.3|2449.3|2460.3|2454.3|2460.3|2454.3|2455.3|2449.3|98
1622643300000|2021-06-02 14:15:00|2460|2454|2456.3|2450.3|2460.8|2454.8|2456|2450|94
1622643600000|2021-06-02 14:20:00|2456.5|2450.5|2458.8|2452.8|2460.5|2454.5|2456.5|2450.5|72
1622643900000|2021-06-02 14:25:00|2458.5|2452.5|2458.8|2452.8|2459.5|2453.5|2457.8|2451.8|51
1622644200000|2021-06-02 14:30:00|2459|2453|2456.5|2450.5|2461.3|2455.3|2456.3|2450.3|81
1622644500000|2021-06-02 14:35:00|2456.8|2450.8|2458.5|2452.5|2459.5|2453.5|2456|2450|62
1622644800000|2021-06-02 14:40:00|2458.8|2452.8|2460.5|2454.5|2461.8|2455.8|2458|2452|82
1622645100000|2021-06-02 14:45:00|2460.3|2454.3|2459.5|2453.5|2461.3|2455.3|2458|2452|57
1622645400000|2021-06-02 14:50:00|2459|2453|2461.5|2455.5|2462|2456|2458|2452|101
1622645700000|2021-06-02 14:55:00|2461.3|2455.3|2460.8|2454.8|2461.5|2455.5|2458.3|2452.3|75
1622646000000|2021-06-02 15:00:00|2461|2455|2459.3|2453.3|2461.8|2455.8|2459|2453|48
1622646300000|2021-06-02 15:05:00|2459.5|2453.5|2455.3|2449.3|2460.3|2454.3|2455.3|2449.3|41
1622646600000|2021-06-02 15:10:00|2455.5|2449.5|2457|2451|2457.8|2451.8|2455.3|2449.3|55
1622646900000|2021-06-02 15:15:00|2457.3|2451.3|2456|2450|2459.8|2453.8|2456|2450|67
1622647200000|2021-06-02 15:20:00|2455.8|2449.8|2451|2445|2457.3|2451.3|2451|2445|68
1622647500000|2021-06-02 15:25:00|2450.3|2444.3|2449.5|2443.5|2453.5|2447.5|2448|2442|89
1622647800000|2021-06-02 15:30:00|2449.8|2443.8|2447.5|2441.5|2452.8|2446.8|2444.8|2438.8|141
1622648100000|2021-06-02 15:35:00|2446.5|2440.5|2449|2443|2449.5|2443.5|2446|2440|44
1622648400000|2021-06-02 15:40:00|2449.3|2443.3|2446.8|2440.8|2449.3|2443.3|2446.8|2440.8|52
1622648700000|2021-06-02 15:45:00|2446.5|2440.5|2441.5|2435.5|2446.5|2440.5|2439.6|2433.6|68
1622649000000|2021-06-02 15:50:00|2441.3|2435.3|2439.8|2433.8|2441.8|2435.8|2437.8|2431.8|65
1622649300000|2021-06-02 15:55:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2438.8|2432.8|26
1622649600000|2021-06-02 16:00:00|2439|2433|2437.5|2431.5|2439.5|2433.5|2437.5|2431.5|23
1622649900000|2021-06-02 16:05:00|2436.8|2430.8|2438.5|2432.5|2438.5|2432.5|2436.8|2430.8|35
1622650200000|2021-06-02 16:10:00|2438.3|2432.3|2437.5|2431.5|2440.5|2434.5|2437.3|2431.3|57
1622650500000|2021-06-02 16:15:00|2437.8|2431.8|2439.3|2433.3|2439.5|2433.5|2437.5|2431.5|45
1622650800000|2021-06-02 16:20:00|2439|2433|2441.8|2435.8|2442.8|2436.8|2439|2433|62
1622651100000|2021-06-02 16:25:00|2442|2436|2443|2437|2443|2437|2440.8|2434.8|43
1622651400000|2021-06-02 16:30:00|2443.3|2437.3|2440.5|2434.5|2444|2438|2440.5|2434.5|43
1622651700000|2021-06-02 16:35:00|2440.8|2434.8|2439.5|2433.5|2440.8|2434.8|2439.5|2433.5|18
1622652000000|2021-06-02 16:40:00|2440|2434|2442|2436|2442|2436|2440|2434|11
1622652300000|2021-06-02 16:45:00|2442.3|2436.3|2444|2438|2444|2438|2442.3|2436.3|10
1622652600000|2021-06-02 16:50:00|2444.5|2438.5|2444.5|2438.5|2445.5|2439.5|2443.8|2437.8|42
1622652900000|2021-06-02 16:55:00|2444.3|2438.3|2444.5|2438.5|2444.5|2438.5|2442.5|2436.5|15
1622678400000|2021-06-03 00:00:00|2443.4|2437.4|2443|2437|2443.4|2437.4|2443|2437|3
1622678700000|2021-06-03 00:05:00|2442.9|2436.9|2442.8|2436.8|2443.1|2437.1|2442.8|2436.8|4
1622679000000|2021-06-03 00:10:00|2442.1|2436.1|2445.9|2439.9|2445.9|2439.9|2442.1|2436.1|9
1622679300000|2021-06-03 00:15:00|2445.6|2439.6|2445.6|2439.6|2445.6|2439.6|2444.8|2438.8|6
1622679600000|2021-06-03 00:20:00|2445.4|2439.4|2445.1|2439.1|2445.4|2439.4|2445.1|2439.1|2
1622679900000|2021-06-03 00:25:00|2445.3|2439.3|2444.8|2438.8|2445.3|2439.3|2444.4|2438.4|6
1622680200000|2021-06-03 00:30:00|2445.1|2439.1|2446.3|2440.3|2447.5|2441.5|2445.1|2439.1|13
1622680500000|2021-06-03 00:35:00|2446.1|2440.1|2444.8|2438.8|2446.3|2440.3|2444.8|2438.8|5
1622680800000|2021-06-03 00:40:00|2444.5|2438.5|2443.9|2437.9|2444.5|2438.5|2443.5|2437.5|7
1622681100000|2021-06-03 00:45:00|2444.1|2438.1|2444.8|2438.8|2444.8|2438.8|2444.1|2438.1|2
1622681700000|2021-06-03 00:55:00|2444.5|2438.5|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|4
1622682000000|2021-06-03 01:00:00|2444.9|2438.9|2445.8|2439.8|2447.4|2441.4|2444.4|2438.4|170
1622682300000|2021-06-03 01:05:00|2446.1|2440.1|2447.1|2441.1|2448.6|2442.6|2446.1|2440.1|83
1622682600000|2021-06-03 01:10:00|2447.5|2441.5|2449|2443|2449.6|2443.6|2447.5|2441.5|50
1622682900000|2021-06-03 01:15:00|2449.3|2443.3|2445.5|2439.5|2450|2444|2445.5|2439.5|95
1622683200000|2021-06-03 01:20:00|2445.8|2439.8|2441.8|2435.8|2445.8|2439.8|2441.4|2435.4|53
1622683500000|2021-06-03 01:25:00|2441.5|2435.5|2442.9|2436.9|2442.9|2436.9|2440|2434|67
1622683800000|2021-06-03 01:30:00|2442.6|2436.6|2443.3|2437.3|2444.3|2438.3|2441|2435|87
1622684100000|2021-06-03 01:35:00|2443|2437|2444.3|2438.3|2444.3|2438.3|2442|2436|41
1622684400000|2021-06-03 01:40:00|2444|2438|2445|2439|2446.4|2440.4|2444|2438|71
1622684700000|2021-06-03 01:45:00|2445.3|2439.3|2449|2443|2449.6|2443.6|2445.3|2439.3|129
1622685000000|2021-06-03 01:50:00|2448.6|2442.6|2448|2442|2449.8|2443.8|2446.9|2440.9|175
1622685300000|2021-06-03 01:55:00|2448.3|2442.3|2452.9|2446.9|2453.5|2447.5|2447.8|2441.8|157
1622685600000|2021-06-03 02:00:00|2453.1|2447.1|2454.4|2448.4|2455.5|2449.5|2451|2445|102
1622685900000|2021-06-03 02:05:00|2454.3|2448.3|2452.8|2446.8|2454.4|2448.4|2450|2444|91
1622686200000|2021-06-03 02:10:00|2453|2447|2451.8|2445.8|2453.1|2447.1|2450.8|2444.8|105
1622686500000|2021-06-03 02:15:00|2451.9|2445.9|2451|2445|2452.3|2446.3|2450.5|2444.5|15
1622686800000|2021-06-03 02:20:00|2450.9|2444.9|2450.9|2444.9|2451|2445|2450.9|2444.9|5
1622687100000|2021-06-03 02:25:00|2451|2445|2450.5|2444.5|2451.3|2445.3|2450.3|2444.3|19
1622687400000|2021-06-03 02:30:00|2450.4|2444.4|2453.8|2447.8|2454|2448|2449|2443|99
1622687700000|2021-06-03 02:35:00|2454|2448|2453.8|2447.8|2454|2448|2450.9|2444.9|58
1622688000000|2021-06-03 02:40:00|2454|2448|2449.8|2443.8|2454.3|2448.3|2449.4|2443.4|132
1622688300000|2021-06-03 02:45:00|2450|2444|2452|2446|2452|2446|2450|2444|35
1622688600000|2021-06-03 02:50:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2450|2444|54
1622688900000|2021-06-03 02:55:00|2450.8|2444.8|2449.6|2443.6|2452|2446|2449.3|2443.3|54
1622689200000|2021-06-03 03:00:00|2449.8|2443.8|2450.8|2444.8|2452|2446|2449.6|2443.6|42
1622689500000|2021-06-03 03:05:00|2451|2445|2449.5|2443.5|2451|2445|2448.8|2442.8|26
1622689800000|2021-06-03 03:10:00|2449.8|2443.8|2451.5|2445.5|2452|2446|2449.8|2443.8|52
1622690100000|2021-06-03 03:15:00|2451.3|2445.3|2445.1|2439.1|2451.3|2445.3|2444.6|2438.6|78
1622690400000|2021-06-03 03:20:00|2445.4|2439.4|2445|2439|2449.5|2443.5|2444.9|2438.9|136
1622690700000|2021-06-03 03:25:00|2445.5|2439.5|2445.9|2439.9|2445.9|2439.9|2442.4|2436.4|126
1622691600000|2021-06-03 03:40:00|2446|2440|2446.1|2440.1|2446.1|2440.1|2445.9|2439.9|5
1622691900000|2021-06-03 03:45:00|2446|2440|2446.3|2440.3|2446.3|2440.3|2446|2440|6
1622692500000|2021-06-03 03:55:00|2446.4|2440.4|2448.1|2442.1|2448.1|2442.1|2446.4|2440.4|5
1622692800000|2021-06-03 04:00:00|2447.9|2441.9|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|4
1622693100000|2021-06-03 04:05:00|2448.1|2442.1|2448|2442|2448.3|2442.3|2447.9|2441.9|11
1622693400000|2021-06-03 04:10:00|2447.9|2441.9|2447.9|2441.9|2449.9|2443.9|2447.6|2441.6|28
1622693700000|2021-06-03 04:15:00|2447|2441|2446.8|2440.8|2447|2441|2446.6|2440.6|3
1622694900000|2021-06-03 04:35:00|2447|2441|2447.3|2441.3|2447.3|2441.3|2447|2441|2
1622695200000|2021-06-03 04:40:00|2447.1|2441.1|2449.4|2443.4|2449.4|2443.4|2447.1|2441.1|5
1622695500000|2021-06-03 04:45:00|2449.1|2443.1|2449.4|2443.4|2449.6|2443.6|2448.9|2442.9|12
1622695800000|2021-06-03 04:50:00|2449.1|2443.1|2447.8|2441.8|2449.1|2443.1|2447.8|2441.8|11
1622696100000|2021-06-03 04:55:00|2447.6|2441.6|2448.3|2442.3|2448.3|2442.3|2447.6|2441.6|5
1622696400000|2021-06-03 05:00:00|2447.8|2441.8|2449.1|2443.1|2449.8|2443.8|2447.8|2441.8|18
1622696700000|2021-06-03 05:05:00|2448.9|2442.9|2449.8|2443.8|2449.8|2443.8|2448.9|2442.9|7
1622697000000|2021-06-03 05:10:00|2449.5|2443.5|2450|2444|2450.1|2444.1|2449.3|2443.3|12
1622697300000|2021-06-03 05:15:00|2450.1|2444.1|2449.5|2443.5|2450.6|2444.6|2449.5|2443.5|9
1622697600000|2021-06-03 05:20:00|2449.4|2443.4|2448.3|2442.3|2449.5|2443.5|2447.6|2441.6|12
1622697900000|2021-06-03 05:25:00|2447.9|2441.9|2445.9|2439.9|2447.9|2441.9|2445.9|2439.9|10
1622698200000|2021-06-03 05:30:00|2446.1|2440.1|2442.3|2436.3|2447.4|2441.4|2439.8|2433.8|150
1622698500000|2021-06-03 05:35:00|2442.5|2436.5|2442.9|2436.9|2445.8|2439.8|2441.8|2435.8|121
1622698800000|2021-06-03 05:40:00|2442.8|2436.8|2439.6|2433.6|2442.9|2436.9|2439.4|2433.4|124
1622699100000|2021-06-03 05:45:00|2439.9|2433.9|2441.4|2435.4|2442.6|2436.6|2439.4|2433.4|92
1622699400000|2021-06-03 05:50:00|2441.1|2435.1|2438.6|2432.6|2441.4|2435.4|2438.5|2432.5|102
1622699700000|2021-06-03 05:55:00|2438.5|2432.5|2439.5|2433.5|2439.6|2433.6|2437.6|2431.6|32
1622700000000|2021-06-03 06:00:00|2439|2433|2437.6|2431.6|2439.3|2433.3|2437.1|2431.1|27
1622700300000|2021-06-03 06:05:00|2437.4|2431.4|2437.8|2431.8|2439.3|2433.3|2437|2431|81
1622700600000|2021-06-03 06:10:00|2438|2432|2439.1|2433.1|2439.4|2433.4|2437.5|2431.5|51
1622700900000|2021-06-03 06:15:00|2439|2433|2433.3|2427.3|2439|2433|2432.8|2426.8|53
1622701200000|2021-06-03 06:20:00|2433|2427|2433.5|2427.5|2435|2429|2430.9|2424.9|133
1622701500000|2021-06-03 06:25:00|2433.3|2427.3|2433.3|2427.3|2435|2429|2431.3|2425.3|95
1622701800000|2021-06-03 06:30:00|2433.5|2427.5|2430|2424|2433.9|2427.9|2425.9|2419.9|128
1622702100000|2021-06-03 06:35:00|2430.3|2424.3|2434.8|2428.8|2435.3|2429.3|2430|2424|119
1622702400000|2021-06-03 06:40:00|2435|2429|2430.6|2424.6|2435.3|2429.3|2429.4|2423.4|78
1622702700000|2021-06-03 06:45:00|2430.5|2424.5|2430.6|2424.6|2431.5|2425.5|2428|2422|73
1622703000000|2021-06-03 06:50:00|2430.9|2424.9|2434.6|2428.6|2436.9|2430.9|2430.8|2424.8|90
1622703300000|2021-06-03 06:55:00|2434.5|2428.5|2437.8|2431.8|2437.8|2431.8|2434.5|2428.5|40
1622703600000|2021-06-03 07:00:00|2438|2432|2436|2430|2439.8|2433.8|2432.5|2426.5|101
1622703900000|2021-06-03 07:05:00|2435.8|2429.8|2436.8|2430.8|2437|2431|2434|2428|65
1622704200000|2021-06-03 07:10:00|2436.5|2430.5|2436.8|2430.8|2438|2432|2436|2430|35
1622704500000|2021-06-03 07:15:00|2436.5|2430.5|2437|2431|2437.5|2431.5|2436|2430|27
1622704800000|2021-06-03 07:20:00|2436.8|2430.8|2437|2431|2438.8|2432.8|2436.5|2430.5|28
1622705100000|2021-06-03 07:25:00|2436.8|2430.8|2437.8|2431.8|2437.8|2431.8|2434.8|2428.8|33
1622705400000|2021-06-03 07:30:00|2437.5|2431.5|2441.3|2435.3|2441.3|2435.3|2436.3|2430.3|22
1622705700000|2021-06-03 07:35:00|2441|2435|2440.8|2434.8|2441.5|2435.5|2439.8|2433.8|37
1622706000000|2021-06-03 07:40:00|2440.5|2434.5|2442|2436|2442.3|2436.3|2440.5|2434.5|30
1622706300000|2021-06-03 07:45:00|2441.8|2435.8|2438.3|2432.3|2442|2436|2438.3|2432.3|73
1622706600000|2021-06-03 07:50:00|2438.5|2432.5|2433.5|2427.5|2439.5|2433.5|2433.5|2427.5|57
1622706900000|2021-06-03 07:55:00|2433.3|2427.3|2429.3|2423.3|2433.3|2427.3|2429.3|2423.3|40
1622707200000|2021-06-03 08:00:00|2429|2423|2425.8|2419.8|2431.9|2425.9|2425.3|2419.3|71
1622707500000|2021-06-03 08:05:00|2425.5|2419.5|2428|2422|2428.3|2422.3|2425.5|2419.5|28
1622707800000|2021-06-03 08:10:00|2427.8|2421.8|2428|2422|2429.8|2423.8|2427.5|2421.5|27
1622708100000|2021-06-03 08:15:00|2427.8|2421.8|2431.5|2425.5|2431.5|2425.5|2427.8|2421.8|35
1622708400000|2021-06-03 08:20:00|2431.8|2425.8|2431.3|2425.3|2434.3|2428.3|2430.3|2424.3|42
1622708700000|2021-06-03 08:25:00|2431|2425|2431|2425|2431.8|2425.8|2430.3|2424.3|19
1622709000000|2021-06-03 08:30:00|2431.3|2425.3|2429.5|2423.5|2431.3|2425.3|2429|2423|30
1622709300000|2021-06-03 08:35:00|2429.8|2423.8|2430|2424|2431.3|2425.3|2429.8|2423.8|19
1622709600000|2021-06-03 08:40:00|2429.8|2423.8|2430.8|2424.8|2431.8|2425.8|2428.5|2422.5|25
1622709900000|2021-06-03 08:45:00|2430.5|2424.5|2430.5|2424.5|2431.5|2425.5|2429.8|2423.8|34
1622710200000|2021-06-03 08:50:00|2430.8|2424.8|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|8
1622710500000|2021-06-03 08:55:00|2430|2424|2426.5|2420.5|2430.8|2424.8|2426|2420|26
1622710800000|2021-06-03 09:00:00|2426.8|2420.8|2429.5|2423.5|2429.5|2423.5|2426.8|2420.8|21
1622711100000|2021-06-03 09:05:00|2429.3|2423.3|2429.5|2423.5|2430.5|2424.5|2429.3|2423.3|9
1622711400000|2021-06-03 09:10:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|5
1622711700000|2021-06-03 09:15:00|2427.3|2421.3|2426.3|2420.3|2428.3|2422.3|2426.3|2420.3|10
1622712000000|2021-06-03 09:20:00|2426.5|2420.5|2427.3|2421.3|2427.8|2421.8|2425.8|2419.8|15
1622712300000|2021-06-03 09:25:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.3|2421.3|11
1622712600000|2021-06-03 09:30:00|2427.8|2421.8|2428.5|2422.5|2429|2423|2427.5|2421.5|15
1622712900000|2021-06-03 09:35:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|3
1622713200000|2021-06-03 09:40:00|2429.8|2423.8|2429|2423|2430|2424|2428.3|2422.3|16
1622713500000|2021-06-03 09:45:00|2429.3|2423.3|2430|2424|2430.3|2424.3|2429.3|2423.3|7
1622713800000|2021-06-03 09:50:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430|2424|11
1622714100000|2021-06-03 09:55:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2430.3|2424.3|6
1622714400000|2021-06-03 10:00:00|2430.5|2424.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|11
1622714700000|2021-06-03 10:05:00|2430.8|2424.8|2430.3|2424.3|2430.8|2424.8|2428.5|2422.5|35
1622715000000|2021-06-03 10:10:00|2430|2424|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|16
1622715300000|2021-06-03 10:15:00|2429.5|2423.5|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|20
1622715600000|2021-06-03 10:20:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|6
1622715900000|2021-06-03 10:25:00|2428.8|2422.8|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|14
1622716200000|2021-06-03 10:30:00|2428.3|2422.3|2421.9|2415.9|2428.8|2422.8|2421.6|2415.6|58
1622716500000|2021-06-03 10:35:00|2422.1|2416.1|2415.1|2409.1|2422.4|2416.4|2414.9|2408.9|95
1622716800000|2021-06-03 10:40:00|2414.9|2408.9|2415.9|2409.9|2416.1|2410.1|2413.4|2407.4|63
1622717100000|2021-06-03 10:45:00|2416.1|2410.1|2417.1|2411.1|2417.6|2411.6|2415.1|2409.1|45
1622717400000|2021-06-03 10:50:00|2417.4|2411.4|2414.4|2408.4|2417.4|2411.4|2414.4|2408.4|32
1622717700000|2021-06-03 10:55:00|2414.6|2408.6|2412.9|2406.9|2415.4|2409.4|2411.4|2405.4|42
1622718000000|2021-06-03 11:00:00|2412.6|2406.6|2407.5|2401.5|2412.6|2406.6|2407|2401|51
1622718300000|2021-06-03 11:05:00|2407.3|2401.3|2407|2401|2407.3|2401.3|2406.3|2400.3|39
1622718600000|2021-06-03 11:10:00|2407.3|2401.3|2410|2404|2411.8|2405.8|2407.3|2401.3|30
1622718900000|2021-06-03 11:15:00|2409.8|2403.8|2406.8|2400.8|2409.8|2403.8|2406.3|2400.3|19
1622719200000|2021-06-03 11:20:00|2406.5|2400.5|2410.8|2404.8|2412|2406|2406.5|2400.5|44
1622719500000|2021-06-03 11:25:00|2410.5|2404.5|2409.5|2403.5|2410.8|2404.8|2409.3|2403.3|28
1622719800000|2021-06-03 11:30:00|2409.8|2403.8|2408.5|2402.5|2410|2404|2406.5|2400.5|62
1622720100000|2021-06-03 11:35:00|2408.3|2402.3|2410|2404|2410.5|2404.5|2408|2402|47
1622720400000|2021-06-03 11:40:00|2409.8|2403.8|2410.5|2404.5|2410.5|2404.5|2409|2403|15
1622720700000|2021-06-03 11:45:00|2410.3|2404.3|2410.3|2404.3|2412.5|2406.5|2410|2404|39
1622721000000|2021-06-03 11:50:00|2410|2404|2410.8|2404.8|2410.8|2404.8|2408|2402|24
1622721300000|2021-06-03 11:55:00|2410.5|2404.5|2403.8|2397.8|2413.8|2407.8|2400.5|2394.5|94
1622721600000|2021-06-03 12:00:00|2404|2398|2400.8|2394.8|2404.8|2398.8|2400.5|2394.5|84
1622721900000|2021-06-03 12:05:00|2400.5|2394.5|2394|2388|2400.5|2394.5|2393.8|2387.8|68
1622722200000|2021-06-03 12:10:00|2394.3|2388.3|2396|2390|2396.8|2390.8|2394.3|2388.3|45
1622722500000|2021-06-03 12:15:00|2396.5|2390.5|2397.5|2391.5|2400.8|2394.8|2396.5|2390.5|82
1622722800000|2021-06-03 12:20:00|2397.3|2391.3|2400|2394|2400.5|2394.5|2397|2391|61
1622723100000|2021-06-03 12:25:00|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2399|2393|52
1622723400000|2021-06-03 12:30:00|2401|2395|2399.3|2393.3|2402.3|2396.3|2398.8|2392.8|67
1622723700000|2021-06-03 12:35:00|2399.5|2393.5|2403.8|2397.8|2403.8|2397.8|2399.3|2393.3|57
1622724000000|2021-06-03 12:40:00|2403.5|2397.5|2406.3|2400.3|2407.5|2401.5|2403|2397|51
1622724300000|2021-06-03 12:45:00|2406.5|2400.5|2406.3|2400.3|2407|2401|2405|2399|32
1622724600000|2021-06-03 12:50:00|2406.5|2400.5|2405.3|2399.3|2407.5|2401.5|2404.8|2398.8|48
1622724900000|2021-06-03 12:55:00|2405.8|2399.8|2403|2397|2407|2401|2402.3|2396.3|48
1622725200000|2021-06-03 13:00:00|2402.8|2396.8|2409.3|2403.3|2409.5|2403.5|2402.8|2396.8|97
1622725500000|2021-06-03 13:05:00|2409.5|2403.5|2409.8|2403.8|2412.5|2406.5|2408|2402|95
1622725800000|2021-06-03 13:10:00|2410|2404|2413.3|2407.3|2414|2408|2410|2404|48
1622726100000|2021-06-03 13:15:00|2413.5|2407.5|2412.8|2406.8|2414.5|2408.5|2411.8|2405.8|86
1622726400000|2021-06-03 13:20:00|2412.5|2406.5|2413|2407|2414.3|2408.3|2407.5|2401.5|149
1622726700000|2021-06-03 13:25:00|2413.5|2407.5|2406|2400|2414.3|2408.3|2406|2400|97
1622727000000|2021-06-03 13:30:00|2406.3|2400.3|2410.3|2404.3|2411|2405|2405.8|2399.8|110
1622727300000|2021-06-03 13:35:00|2410|2404|2404|2398|2411|2405|2403.8|2397.8|75
1622727600000|2021-06-03 13:40:00|2404.3|2398.3|2401.3|2395.3|2405.3|2399.3|2400.5|2394.5|107
1622727900000|2021-06-03 13:45:00|2401.5|2395.5|2401.8|2395.8|2405|2399|2398.5|2392.5|109
1622728200000|2021-06-03 13:50:00|2401.5|2395.5|2409.3|2403.3|2409.5|2403.5|2399.8|2393.8|79
1622728500000|2021-06-03 13:55:00|2409|2403|2412.3|2406.3|2412.5|2406.5|2409|2403|72
1622728800000|2021-06-03 14:00:00|2411.8|2405.8|2412.8|2406.8|2413.3|2407.3|2408.5|2402.5|70
1622729100000|2021-06-03 14:05:00|2412.5|2406.5|2414.3|2408.3|2414.5|2408.5|2410|2404|66
1622729400000|2021-06-03 14:10:00|2414.5|2408.5|2411.5|2405.5|2415.8|2409.8|2411.5|2405.5|33
1622729700000|2021-06-03 14:15:00|2411.8|2405.8|2407.5|2401.5|2412|2406|2407.5|2401.5|55
1622730000000|2021-06-03 14:20:00|2407.3|2401.3|2410|2404|2410|2404|2407.3|2401.3|40
1622730300000|2021-06-03 14:25:00|2409.8|2403.8|2408.3|2402.3|2410.5|2404.5|2407|2401|37
1622730600000|2021-06-03 14:30:00|2408|2402|2410|2404|2411.8|2405.8|2407.3|2401.3|74
1622730900000|2021-06-03 14:35:00|2410.3|2404.3|2411|2405|2412.8|2406.8|2409.3|2403.3|68
1622731200000|2021-06-03 14:40:00|2411.3|2405.3|2409.3|2403.3|2411.3|2405.3|2408.3|2402.3|118
1622731500000|2021-06-03 14:45:00|2409.5|2403.5|2412.3|2406.3|2412.5|2406.5|2409.5|2403.5|47
1622731800000|2021-06-03 14:50:00|2412.5|2406.5|2410|2404|2412.8|2406.8|2408|2402|87
1622732100000|2021-06-03 14:55:00|2410.3|2404.3|2409.5|2403.5|2410.8|2404.8|2407.8|2401.8|51
1622732400000|2021-06-03 15:00:00|2409.3|2403.3|2407.5|2401.5|2412|2406|2407.3|2401.3|61
1622732700000|2021-06-03 15:05:00|2407.3|2401.3|2411|2405|2412.8|2406.8|2407.3|2401.3|53
1622733000000|2021-06-03 15:10:00|2410.8|2404.8|2411.3|2405.3|2411.8|2405.8|2409.3|2403.3|30
1622733300000|2021-06-03 15:15:00|2410.8|2404.8|2408.3|2402.3|2410.8|2404.8|2407.8|2401.8|28
1622733600000|2021-06-03 15:20:00|2408.5|2402.5|2410.3|2404.3|2410.3|2404.3|2407.3|2401.3|42
1622733900000|2021-06-03 15:25:00|2410.5|2404.5|2407.8|2401.8|2410.8|2404.8|2407.8|2401.8|41
1622734200000|2021-06-03 15:30:00|2407.5|2401.5|2409.8|2403.8|2410.5|2404.5|2407.3|2401.3|73
1622734500000|2021-06-03 15:35:00|2410|2404|2407.3|2401.3|2410|2404|2407.3|2401.3|46
1622734800000|2021-06-03 15:40:00|2407.5|2401.5|2407.3|2401.3|2410.8|2404.8|2407|2401|49
1622735100000|2021-06-03 15:45:00|2407|2401|2403|2397|2407|2401|2400.5|2394.5|49
1622735400000|2021-06-03 15:50:00|2403.3|2397.3|2405.8|2399.8|2405.8|2399.8|2403.3|2397.3|19
1622735700000|2021-06-03 15:55:00|2405.5|2399.5|2408.5|2402.5|2408.5|2402.5|2405.3|2399.3|24
1622736000000|2021-06-03 16:00:00|2408.3|2402.3|2408.3|2402.3|2410.3|2404.3|2407.8|2401.8|32
1622736300000|2021-06-03 16:05:00|2408.5|2402.5|2408|2402|2409.5|2403.5|2407.8|2401.8|26
1622736600000|2021-06-03 16:10:00|2407.8|2401.8|2406.5|2400.5|2407.8|2401.8|2405.5|2399.5|17
1622736900000|2021-06-03 16:15:00|2406.3|2400.3|2405.5|2399.5|2406.5|2400.5|2404.3|2398.3|20
1622737200000|2021-06-03 16:20:00|2405.3|2399.3|2408.3|2402.3|2408.3|2402.3|2405|2399|16
1622737500000|2021-06-03 16:25:00|2408|2402|2408|2402|2408.3|2402.3|2407.8|2401.8|7
1622737800000|2021-06-03 16:30:00|2407.8|2401.8|2409|2403|2409|2403|2407.8|2401.8|15
1622738100000|2021-06-03 16:35:00|2408.8|2402.8|2408.5|2402.5|2408.8|2402.8|2407.8|2401.8|9
1622738400000|2021-06-03 16:40:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1622738700000|2021-06-03 16:45:00|2408.3|2402.3|2407|2401|2408.3|2402.3|2406.3|2400.3|12
1622739000000|2021-06-03 16:50:00|2407.3|2401.3|2407|2401|2409|2403|2407|2401|8
1622739300000|2021-06-03 16:55:00|2407.1|2401.1|2408.6|2402.6|2408.6|2402.6|2407.1|2401.1|3
1622764800000|2021-06-04 00:00:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1622765100000|2021-06-04 00:05:00|2409.8|2403.8|2413.6|2407.6|2414.6|2408.6|2409.8|2403.8|12
1622765400000|2021-06-04 00:10:00|2413.8|2407.8|2413.1|2407.1|2414|2408|2413.1|2407.1|7
1622765700000|2021-06-04 00:15:00|2412.9|2406.9|2412.1|2406.1|2412.9|2406.9|2412|2406|3
1622766000000|2021-06-04 00:20:00|2412|2406|2412.4|2406.4|2412.5|2406.5|2412|2406|3
1622766300000|2021-06-04 00:25:00|2412.6|2406.6|2413.9|2407.9|2414|2408|2412.6|2406.6|3
1622766600000|2021-06-04 00:30:00|2414|2408|2414|2408|2414|2408|2414|2408|1
1622766900000|2021-06-04 00:35:00|2414.3|2408.3|2413.8|2407.8|2414.4|2408.4|2413.8|2407.8|3
1622767200000|2021-06-04 00:40:00|2414|2408|2413.6|2407.6|2414.3|2408.3|2413.4|2407.4|12
1622767500000|2021-06-04 00:45:00|2413.8|2407.8|2410.3|2404.3|2413.8|2407.8|2410.3|2404.3|14
1622767800000|2021-06-04 00:50:00|2410|2404|2409|2403|2410|2404|2409|2403|5
1622768100000|2021-06-04 00:55:00|2408.3|2402.3|2409.5|2403.5|2410|2404|2405.8|2399.8|22
1622768400000|2021-06-04 01:00:00|2409.3|2403.3|2415.3|2409.3|2416.3|2410.3|2407.3|2401.3|179
1622768700000|2021-06-04 01:05:00|2415.5|2409.5|2414.8|2408.8|2415.6|2409.6|2412.4|2406.4|127
1622769000000|2021-06-04 01:10:00|2415|2409|2413|2407|2415.3|2409.3|2412.5|2406.5|39
1622769300000|2021-06-04 01:15:00|2413.3|2407.3|2411|2405|2413.5|2407.5|2409.8|2403.8|86
1622769600000|2021-06-04 01:20:00|2410.8|2404.8|2411.4|2405.4|2412.8|2406.8|2410|2404|87
1622769900000|2021-06-04 01:25:00|2411.6|2405.6|2406.9|2400.9|2412.5|2406.5|2406.9|2400.9|56
1622770200000|2021-06-04 01:30:00|2406.5|2400.5|2404.1|2398.1|2406.5|2400.5|2401.4|2395.4|73
1622770500000|2021-06-04 01:35:00|2403.9|2397.9|2403.8|2397.8|2405|2399|2401.5|2395.5|69
1622770800000|2021-06-04 01:40:00|2403.5|2397.5|2404.8|2398.8|2405.3|2399.3|2401.8|2395.8|92
1622771100000|2021-06-04 01:45:00|2405.3|2399.3|2402.3|2396.3|2407.3|2401.3|2402|2396|118
1622771400000|2021-06-04 01:50:00|2402.4|2396.4|2406.3|2400.3|2406.8|2400.8|2402.4|2396.4|60
1622771700000|2021-06-04 01:55:00|2406.5|2400.5|2403.3|2397.3|2407|2401|2403.1|2397.1|90
1622772000000|2021-06-04 02:00:00|2403.1|2397.1|2406.8|2400.8|2407|2401|2402.8|2396.8|42
1622772300000|2021-06-04 02:05:00|2407|2401|2409.3|2403.3|2409.3|2403.3|2406.3|2400.3|45
1622772600000|2021-06-04 02:10:00|2409.5|2403.5|2403.8|2397.8|2410.8|2404.8|2403.8|2397.8|81
1622772900000|2021-06-04 02:15:00|2403.6|2397.6|2403.8|2397.8|2403.8|2397.8|2403.6|2397.6|4
1622773200000|2021-06-04 02:20:00|2403.9|2397.9|2406.8|2400.8|2406.8|2400.8|2403.9|2397.9|6
1622773800000|2021-06-04 02:30:00|2406.9|2400.9|2404|2398|2408.1|2402.1|2404|2398|48
1622774100000|2021-06-04 02:35:00|2404.3|2398.3|2403.3|2397.3|2407|2401|2402.4|2396.4|80
1622774400000|2021-06-04 02:40:00|2403|2397|2405.3|2399.3|2405.8|2399.8|2402.8|2396.8|107
1622774700000|2021-06-04 02:45:00|2405.5|2399.5|2407.6|2401.6|2409.5|2403.5|2405|2399|80
1622775000000|2021-06-04 02:50:00|2407.4|2401.4|2407.4|2401.4|2408.8|2402.8|2405.6|2399.6|48
1622775300000|2021-06-04 02:55:00|2407.6|2401.6|2407.8|2401.8|2410.8|2404.8|2407.1|2401.1|49
1622775600000|2021-06-04 03:00:00|2408|2402|2406.8|2400.8|2410.5|2404.5|2406.3|2400.3|88
1622775900000|2021-06-04 03:05:00|2406.5|2400.5|2411.8|2405.8|2412.5|2406.5|2406.3|2400.3|105
1622776200000|2021-06-04 03:10:00|2411.5|2405.5|2411.1|2405.1|2411.9|2405.9|2410.4|2404.4|42
1622776500000|2021-06-04 03:15:00|2411.3|2405.3|2411.8|2405.8|2413.5|2407.5|2411.1|2405.1|77
1622776800000|2021-06-04 03:20:00|2411.6|2405.6|2414|2408|2414.5|2408.5|2411.3|2405.3|54
1622777100000|2021-06-04 03:25:00|2414.3|2408.3|2411.9|2405.9|2416.1|2410.1|2411.8|2405.8|60
1622777400000|2021-06-04 03:30:00|2412.1|2406.1|2412.6|2406.6|2412.8|2406.8|2410.5|2404.5|29
1622777700000|2021-06-04 03:35:00|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|2412.8|2406.8|1
1622778000000|2021-06-04 03:40:00|2412.9|2406.9|2414|2408|2414.8|2408.8|2412.9|2406.9|9
1622778600000|2021-06-04 03:50:00|2413.8|2407.8|2411.5|2405.5|2413.8|2407.8|2411|2405|6
1622778900000|2021-06-04 03:55:00|2411.3|2405.3|2411|2405|2411.5|2405.5|2410.9|2404.9|12
1622779200000|2021-06-04 04:00:00|2410.9|2404.9|2410.6|2404.6|2410.9|2404.9|2410.6|2404.6|3
1622779800000|2021-06-04 04:10:00|2410.8|2404.8|2411.5|2405.5|2411.6|2405.6|2410.8|2404.8|4
1622780100000|2021-06-04 04:15:00|2411.8|2405.8|2412.4|2406.4|2412.5|2406.5|2411.8|2405.8|5
1622780400000|2021-06-04 04:20:00|2412.3|2406.3|2412.4|2406.4|2412.4|2406.4|2412.3|2406.3|2
1622780700000|2021-06-04 04:25:00|2412.5|2406.5|2412.4|2406.4|2412.6|2406.6|2412.4|2406.4|3
1622781000000|2021-06-04 04:30:00|2412.6|2406.6|2411.1|2405.1|2412.6|2406.6|2411.1|2405.1|8
1622781600000|2021-06-04 04:40:00|2410.6|2404.6|2410.5|2404.5|2410.6|2404.6|2410.3|2404.3|9
1622781900000|2021-06-04 04:45:00|2410.3|2404.3|2409.4|2403.4|2410.3|2404.3|2409|2403|16
1622782200000|2021-06-04 04:50:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.4|2403.4|7
1622782500000|2021-06-04 04:55:00|2409.9|2403.9|2410.1|2404.1|2410.5|2404.5|2409.9|2403.9|5
1622782800000|2021-06-04 05:00:00|2410.3|2404.3|2410.5|2404.5|2410.5|2404.5|2410.1|2404.1|4
1622783100000|2021-06-04 05:05:00|2410.8|2404.8|2411|2405|2412.9|2406.9|2410.6|2404.6|18
1622783400000|2021-06-04 05:10:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|7
1622783700000|2021-06-04 05:15:00|2412.3|2406.3|2413.4|2407.4|2413.4|2407.4|2412.3|2406.3|13
1622784000000|2021-06-04 05:20:00|2413.6|2407.6|2413.3|2407.3|2417|2411|2413.3|2407.3|23
1622784300000|2021-06-04 05:25:00|2413.5|2407.5|2414.3|2408.3|2416.8|2410.8|2413.5|2407.5|19
1622784600000|2021-06-04 05:30:00|2414.5|2408.5|2418.1|2412.1|2419.5|2413.5|2414.5|2408.5|145
1622784900000|2021-06-04 05:35:00|2418|2412|2416.6|2410.6|2418.8|2412.8|2414.3|2408.3|140
1622785200000|2021-06-04 05:40:00|2416.4|2410.4|2414.3|2408.3|2417.9|2411.9|2414.3|2408.3|91
1622785500000|2021-06-04 05:45:00|2414.4|2408.4|2412.5|2406.5|2416.3|2410.3|2412.5|2406.5|107
1622785800000|2021-06-04 05:50:00|2412.6|2406.6|2410.3|2404.3|2414.3|2408.3|2409.5|2403.5|66
1622786100000|2021-06-04 05:55:00|2410|2404|2410.3|2404.3|2410.8|2404.8|2408.4|2402.4|113
1622786400000|2021-06-04 06:00:00|2410.8|2404.8|2408.5|2402.5|2411.8|2405.8|2408.3|2402.3|73
1622786700000|2021-06-04 06:05:00|2409.1|2403.1|2407.8|2401.8|2410|2404|2406.9|2400.9|96
1622787000000|2021-06-04 06:10:00|2408|2402|2404.1|2398.1|2408|2402|2403.6|2397.6|110
1622787300000|2021-06-04 06:15:00|2404|2398|2403.5|2397.5|2404.1|2398.1|2400.5|2394.5|60
1622787600000|2021-06-04 06:20:00|2403.8|2397.8|2399.6|2393.6|2405.3|2399.3|2399.6|2393.6|61
1622787900000|2021-06-04 06:25:00|2399.4|2393.4|2399.5|2393.5|2400.4|2394.4|2399.3|2393.3|37
1622788200000|2021-06-04 06:30:00|2399.6|2393.6|2401.8|2395.8|2401.8|2395.8|2399.6|2393.6|90
1622788500000|2021-06-04 06:35:00|2401.5|2395.5|2400.3|2394.3|2401.5|2395.5|2399.8|2393.8|51
1622788800000|2021-06-04 06:40:00|2400|2394|2403.8|2397.8|2404.4|2398.4|2399.6|2393.6|61
1622789100000|2021-06-04 06:45:00|2403.5|2397.5|2402.3|2396.3|2404.3|2398.3|2402.3|2396.3|34
1622789400000|2021-06-04 06:50:00|2402.5|2396.5|2404|2398|2404|2398|2402|2396|16
1622789700000|2021-06-04 06:55:00|2404.1|2398.1|2405.3|2399.3|2407.5|2401.5|2403.8|2397.8|81
1622790000000|2021-06-04 07:00:00|2405|2399|2400.5|2394.5|2407.5|2401.5|2400.5|2394.5|71
1622790300000|2021-06-04 07:05:00|2400.8|2394.8|2402.6|2396.6|2402.9|2396.9|2400.8|2394.8|21
1622790600000|2021-06-04 07:10:00|2405.1|2399.1|2408.1|2402.1|2411.1|2405.1|2405.1|2399.1|44
1622790900000|2021-06-04 07:15:00|2408.4|2402.4|2413.9|2407.9|2414.6|2408.6|2408.4|2402.4|52
1622791200000|2021-06-04 07:20:00|2414.1|2408.1|2411.1|2405.1|2414.1|2408.1|2409.9|2403.9|50
1622791500000|2021-06-04 07:25:00|2410.6|2404.6|2412.6|2406.6|2413.1|2407.1|2409.9|2403.9|27
1622791800000|2021-06-04 07:30:00|2412.9|2406.9|2414.1|2408.1|2416.9|2410.9|2412.9|2406.9|48
1622792100000|2021-06-04 07:35:00|2414.4|2408.4|2415.1|2409.1|2416.4|2410.4|2413.9|2407.9|33
1622792400000|2021-06-04 07:40:00|2414.9|2408.9|2416.6|2410.6|2418.1|2412.1|2414.4|2408.4|36
1622792700000|2021-06-04 07:45:00|2416.9|2410.9|2417.4|2411.4|2418.4|2412.4|2416.1|2410.1|31
1622793000000|2021-06-04 07:50:00|2417.6|2411.6|2413.1|2407.1|2417.6|2411.6|2412.9|2406.9|36
1622793300000|2021-06-04 07:55:00|2413.4|2407.4|2419.4|2413.4|2419.6|2413.6|2413.4|2407.4|35
1622793600000|2021-06-04 08:00:00|2419.1|2413.1|2418.4|2412.4|2419.9|2413.9|2418.4|2412.4|27
1622793900000|2021-06-04 08:05:00|2418.1|2412.1|2419.4|2413.4|2419.9|2413.9|2416.6|2410.6|40
1622794200000|2021-06-04 08:10:00|2419.6|2413.6|2418.6|2412.6|2419.9|2413.9|2418.4|2412.4|12
1622794500000|2021-06-04 08:15:00|2418.4|2412.4|2416.6|2410.6|2418.6|2412.6|2415.6|2409.6|45
1622794800000|2021-06-04 08:20:00|2416.9|2410.9|2417.4|2411.4|2417.4|2411.4|2415.6|2409.6|26
1622795100000|2021-06-04 08:25:00|2417.6|2411.6|2424.6|2418.6|2424.6|2418.6|2417.6|2411.6|42
1622795400000|2021-06-04 08:30:00|2424.4|2418.4|2423.9|2417.9|2427.4|2421.4|2423.9|2417.9|63
1622795700000|2021-06-04 08:35:00|2424.1|2418.1|2424.9|2418.9|2425.9|2419.9|2423.9|2417.9|31
1622796000000|2021-06-04 08:40:00|2425.1|2419.1|2423.9|2417.9|2426.1|2420.1|2423.1|2417.1|38
1622796300000|2021-06-04 08:45:00|2424.1|2418.1|2422.6|2416.6|2426.1|2420.1|2421.9|2415.9|31
1622796600000|2021-06-04 08:50:00|2422.9|2416.9|2422.1|2416.1|2423.4|2417.4|2421.1|2415.1|25
1622796900000|2021-06-04 08:55:00|2422.4|2416.4|2426.9|2420.9|2427.1|2421.1|2422.4|2416.4|32
1622797200000|2021-06-04 09:00:00|2427.1|2421.1|2427.9|2421.9|2430.1|2424.1|2427.1|2421.1|27
1622797500000|2021-06-04 09:05:00|2428.1|2422.1|2425.1|2419.1|2429.1|2423.1|2425.1|2419.1|42
1622797800000|2021-06-04 09:10:00|2425.4|2419.4|2425.6|2419.6|2426.9|2420.9|2425.1|2419.1|17
1622798100000|2021-06-04 09:15:00|2425.9|2419.9|2425.1|2419.1|2427.1|2421.1|2425.1|2419.1|21
1622798400000|2021-06-04 09:20:00|2424.9|2418.9|2424.4|2418.4|2427.4|2421.4|2423.9|2417.9|30
1622798700000|2021-06-04 09:25:00|2423.9|2417.9|2426.1|2420.1|2426.4|2420.4|2422.6|2416.6|47
1622799000000|2021-06-04 09:30:00|2425.9|2419.9|2425.6|2419.6|2426.6|2420.6|2425.4|2419.4|19
1622799300000|2021-06-04 09:35:00|2425.4|2419.4|2425.9|2419.9|2426.6|2420.6|2425.4|2419.4|13
1622799600000|2021-06-04 09:40:00|2426.1|2420.1|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|14
1622799900000|2021-06-04 09:45:00|2425.6|2419.6|2428.9|2422.9|2429.1|2423.1|2424.9|2418.9|22
1622800200000|2021-06-04 09:50:00|2429.1|2423.1|2429.6|2423.6|2430.9|2424.9|2428.4|2422.4|17
1622800500000|2021-06-04 09:55:00|2429.9|2423.9|2433.6|2427.6|2433.9|2427.9|2429.9|2423.9|21
1622800800000|2021-06-04 10:00:00|2433.9|2427.9|2436.1|2430.1|2437.1|2431.1|2433.9|2427.9|39
1622801100000|2021-06-04 10:05:00|2435.9|2429.9|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|21
1622801400000|2021-06-04 10:10:00|2434.6|2428.6|2436.4|2430.4|2436.4|2430.4|2433.9|2427.9|21
1622801700000|2021-06-04 10:15:00|2436.1|2430.1|2434.6|2428.6|2436.1|2430.1|2434.1|2428.1|13
1622802000000|2021-06-04 10:20:00|2434.4|2428.4|2433.6|2427.6|2435.6|2429.6|2431.1|2425.1|43
1622802300000|2021-06-04 10:25:00|2433.4|2427.4|2430.6|2424.6|2433.4|2427.4|2428.4|2422.4|27
1622802600000|2021-06-04 10:30:00|2430.4|2424.4|2432.4|2426.4|2432.9|2426.9|2430.4|2424.4|28
1622802900000|2021-06-04 10:35:00|2432.6|2426.6|2435.4|2429.4|2435.4|2429.4|2432.6|2426.6|25
1622803200000|2021-06-04 10:40:00|2435.1|2429.1|2433.4|2427.4|2435.1|2429.1|2432.9|2426.9|22
1622803500000|2021-06-04 10:45:00|2433.6|2427.6|2433.6|2427.6|2434.1|2428.1|2433.1|2427.1|14
1622803800000|2021-06-04 10:50:00|2433.9|2427.9|2433.9|2427.9|2435.6|2429.6|2433.6|2427.6|31
1622804100000|2021-06-04 10:55:00|2433.6|2427.6|2436.9|2430.9|2437.1|2431.1|2433.6|2427.6|22
1622804400000|2021-06-04 11:00:00|2437.1|2431.1|2436.4|2430.4|2437.4|2431.4|2436.1|2430.1|16
1622804700000|2021-06-04 11:05:00|2436.6|2430.6|2437.4|2431.4|2437.6|2431.6|2436.4|2430.4|19
1622805000000|2021-06-04 11:10:00|2437.6|2431.6|2436.9|2430.9|2438.1|2432.1|2436.1|2430.1|14
1622805300000|2021-06-04 11:15:00|2436.6|2430.6|2433.1|2427.1|2436.6|2430.6|2432.9|2426.9|25
1622805600000|2021-06-04 11:20:00|2433.9|2427.9|2434.9|2428.9|2435.4|2429.4|2433.6|2427.6|23
1622805900000|2021-06-04 11:25:00|2434.6|2428.6|2433.1|2427.1|2435.1|2429.1|2431.9|2425.9|29
1622806200000|2021-06-04 11:30:00|2433.4|2427.4|2433.6|2427.6|2436.1|2430.1|2433.4|2427.4|33
1622806500000|2021-06-04 11:35:00|2433.4|2427.4|2434.6|2428.6|2435.6|2429.6|2433.1|2427.1|13
1622806800000|2021-06-04 11:40:00|2434.9|2428.9|2434.9|2428.9|2435.6|2429.6|2434.1|2428.1|12
1622807100000|2021-06-04 11:45:00|2435.1|2429.1|2430.9|2424.9|2435.6|2429.6|2430.9|2424.9|31
1622807400000|2021-06-04 11:50:00|2431.1|2425.1|2432.4|2426.4|2432.6|2426.6|2431.1|2425.1|26
1622807700000|2021-06-04 11:55:00|2432.1|2426.1|2428.9|2422.9|2433.4|2427.4|2427.6|2421.6|52
1622808000000|2021-06-04 12:00:00|2429.1|2423.1|2428.9|2422.9|2431.1|2425.1|2428.4|2422.4|35
1622808300000|2021-06-04 12:05:00|2429.4|2423.4|2429.6|2423.6|2430.1|2424.1|2428.1|2422.1|24
1622808600000|2021-06-04 12:10:00|2429.4|2423.4|2425.9|2419.9|2429.9|2423.9|2424.9|2418.9|33
1622808900000|2021-06-04 12:15:00|2426.4|2420.4|2425.9|2419.9|2427.6|2421.6|2425.4|2419.4|38
1622809200000|2021-06-04 12:20:00|2425.6|2419.6|2423|2417|2425.9|2419.9|2422.1|2416.1|40
1622809500000|2021-06-04 12:25:00|2423.4|2417.4|2421.4|2415.4|2424.9|2418.9|2421.1|2415.1|68
1622809800000|2021-06-04 12:30:00|2422.4|2416.4|2435.6|2429.6|2435.6|2429.6|2421.1|2415.1|104
1622810100000|2021-06-04 12:35:00|2435.4|2429.4|2433.9|2427.9|2437.1|2431.1|2430.1|2424.1|105
1622810400000|2021-06-04 12:40:00|2432.9|2426.9|2436.1|2430.1|2437.1|2431.1|2432.4|2426.4|63
1622810700000|2021-06-04 12:45:00|2435.9|2429.9|2436.9|2430.9|2437.9|2431.9|2435.6|2429.6|63
1622811000000|2021-06-04 12:50:00|2436.6|2430.6|2436.6|2430.6|2436.6|2430.6|2435.4|2429.4|26
1622811300000|2021-06-04 12:55:00|2436.9|2430.9|2443.4|2437.4|2445.6|2439.6|2436.6|2430.6|73
1622811600000|2021-06-04 13:00:00|2443.6|2437.6|2442.1|2436.1|2446.4|2440.4|2439|2433|221
1622811900000|2021-06-04 13:05:00|2442.4|2436.4|2440.6|2434.6|2446.9|2440.9|2440.4|2434.4|130
1622812200000|2021-06-04 13:10:00|2440.9|2434.9|2440.4|2434.4|2441.9|2435.9|2438.6|2432.6|149
1622812500000|2021-06-04 13:15:00|2440.1|2434.1|2441.4|2435.4|2444.4|2438.4|2440.1|2434.1|88
1622812800000|2021-06-04 13:20:00|2441.6|2435.6|2438.1|2432.1|2442.4|2436.4|2438.1|2432.1|73
1622813100000|2021-06-04 13:25:00|2438.4|2432.4|2437.6|2431.6|2439.9|2433.9|2436.6|2430.6|78
1622813400000|2021-06-04 13:30:00|2436.9|2430.9|2437.1|2431.1|2438.1|2432.1|2434.9|2428.9|96
1622813700000|2021-06-04 13:35:00|2436.9|2430.9|2433.6|2427.6|2437.6|2431.6|2433.6|2427.6|98
1622814000000|2021-06-04 13:40:00|2433.9|2427.9|2432.4|2426.4|2436.9|2430.9|2432.1|2426.1|126
1622814300000|2021-06-04 13:45:00|2431.6|2425.6|2431.1|2425.1|2432.1|2426.1|2427.9|2421.9|67
1622814600000|2021-06-04 13:50:00|2430.9|2424.9|2430.6|2424.6|2432.4|2426.4|2430.6|2424.6|34
1622814900000|2021-06-04 13:55:00|2430.9|2424.9|2427.6|2421.6|2431.4|2425.4|2425.9|2419.9|49
1622815200000|2021-06-04 14:00:00|2427.9|2421.9|2423.6|2417.6|2431.1|2425.1|2423.6|2417.6|68
1622815500000|2021-06-04 14:05:00|2423.1|2417.1|2426.9|2420.9|2428.9|2422.9|2417.9|2411.9|82
1622815800000|2021-06-04 14:10:00|2426.6|2420.6|2428.6|2422.6|2429.4|2423.4|2425.9|2419.9|52
1622816100000|2021-06-04 14:15:00|2428.4|2422.4|2430.4|2424.4|2430.9|2424.9|2428.4|2422.4|54
1622816400000|2021-06-04 14:20:00|2430.6|2424.6|2434.4|2428.4|2434.6|2428.6|2430.6|2424.6|62
1622816700000|2021-06-04 14:25:00|2434.6|2428.6|2432.1|2426.1|2434.6|2428.6|2432.1|2426.1|31
1622817000000|2021-06-04 14:30:00|2431.6|2425.6|2433.9|2427.9|2435.4|2429.4|2431.1|2425.1|66
1622817300000|2021-06-04 14:35:00|2434.1|2428.1|2430.1|2424.1|2434.6|2428.6|2428.9|2422.9|56
1622817600000|2021-06-04 14:40:00|2430.4|2424.4|2430.4|2424.4|2432.6|2426.6|2429.9|2423.9|43
1622817900000|2021-06-04 14:45:00|2430.6|2424.6|2432.6|2426.6|2433.6|2427.6|2430.4|2424.4|40
1622818200000|2021-06-04 14:50:00|2432.9|2426.9|2432.4|2426.4|2433.4|2427.4|2430.1|2424.1|31
1622818500000|2021-06-04 14:55:00|2432.6|2426.6|2438.6|2432.6|2441.4|2435.4|2432.6|2426.6|79
1622818800000|2021-06-04 15:00:00|2438.9|2432.9|2441.4|2435.4|2444.9|2438.9|2438.9|2432.9|98
1622819100000|2021-06-04 15:05:00|2441.6|2435.6|2442.1|2436.1|2445.1|2439.1|2439.1|2433.1|69
1622819400000|2021-06-04 15:10:00|2441.6|2435.6|2444.6|2438.6|2445.1|2439.1|2441.1|2435.1|40
1622819700000|2021-06-04 15:15:00|2444.4|2438.4|2447.4|2441.4|2447.6|2441.6|2444.4|2438.4|51
1622820000000|2021-06-04 15:20:00|2447.6|2441.6|2450.1|2444.1|2450.1|2444.1|2447.6|2441.6|32
1622820300000|2021-06-04 15:25:00|2449.9|2443.9|2446.4|2440.4|2452.1|2446.1|2445.9|2439.9|99
1622820600000|2021-06-04 15:30:00|2446.1|2440.1|2457.1|2451.1|2461.4|2455.4|2444.4|2438.4|153
1622820900000|2021-06-04 15:35:00|2457.4|2451.4|2459.4|2453.4|2461.1|2455.1|2457.4|2451.4|53
1622821200000|2021-06-04 15:40:00|2459.1|2453.1|2459.6|2453.6|2459.6|2453.6|2458.6|2452.6|33
1622821500000|2021-06-04 15:45:00|2459.9|2453.9|2459.9|2453.9|2460.9|2454.9|2458.1|2452.1|87
1622821800000|2021-06-04 15:50:00|2460.1|2454.1|2460.4|2454.4|2460.9|2454.9|2458.4|2452.4|49
1622822100000|2021-06-04 15:55:00|2460.6|2454.6|2461.4|2455.4|2461.4|2455.4|2459.6|2453.6|31
1622822400000|2021-06-04 16:00:00|2460.9|2454.9|2459.1|2453.1|2462.1|2456.1|2458.4|2452.4|33
1622822700000|2021-06-04 16:05:00|2458.9|2452.9|2460.1|2454.1|2460.1|2454.1|2457.1|2451.1|32
1622823000000|2021-06-04 16:10:00|2459.9|2453.9|2458.4|2452.4|2460.4|2454.4|2457.1|2451.1|23
1622823300000|2021-06-04 16:15:00|2458.1|2452.1|2456.6|2450.6|2458.4|2452.4|2456.6|2450.6|19
1622823600000|2021-06-04 16:20:00|2456.4|2450.4|2458.1|2452.1|2458.1|2452.1|2456.1|2450.1|15
1622823900000|2021-06-04 16:25:00|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|2457.9|2451.9|1
1622824200000|2021-06-04 16:30:00|2457.6|2451.6|2458.6|2452.6|2459.1|2453.1|2457.6|2451.6|6
1622824500000|2021-06-04 16:35:00|2459.1|2453.1|2453.6|2447.6|2459.6|2453.6|2453.6|2447.6|51
1622824800000|2021-06-04 16:40:00|2453.9|2447.9|2456.4|2450.4|2456.6|2450.6|2453.9|2447.9|17
1622825100000|2021-06-04 16:45:00|2456.1|2450.1|2456.6|2450.6|2456.9|2450.9|2455.9|2449.9|7
1622825400000|2021-06-04 16:50:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2456.1|2450.1|5
1622825700000|2021-06-04 16:55:00|2456.1|2450.1|2456.4|2450.4|2457.6|2451.6|2456.1|2450.1|19
1623024000000|2021-06-07 00:00:00|2459.8|2450.8|2459.6|2453.6|2459.8|2453.8|2459.4|2450.8|5
1623024300000|2021-06-07 00:05:00|2460.5|2454.5|2462.4|2456.4|2462.4|2456.4|2460.5|2454.5|11
1623024600000|2021-06-07 00:10:00|2462.1|2456.1|2461.6|2455.6|2462.4|2456.4|2461.6|2455.6|9
1623024900000|2021-06-07 00:15:00|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|2461.4|2455.4|1
1623025200000|2021-06-07 00:20:00|2461.1|2455.1|2460.9|2454.9|2461.1|2455.1|2459|2453|14
1623025500000|2021-06-07 00:25:00|2460.6|2454.6|2461.6|2455.6|2461.6|2455.6|2459.1|2453.1|10
1623025800000|2021-06-07 00:30:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|2
1623026400000|2021-06-07 00:40:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2460.9|2454.9|4
1623027000000|2021-06-07 00:50:00|2460.9|2454.9|2460.9|2454.9|2461.1|2455.1|2460.4|2454.4|7
1623027300000|2021-06-07 00:55:00|2460.6|2454.6|2460.4|2454.4|2460.6|2454.6|2459.9|2453.9|3
1623027600000|2021-06-07 01:00:00|2460.6|2454.6|2460.6|2454.6|2461.9|2455.9|2457.1|2451.1|123
1623027900000|2021-06-07 01:05:00|2460.9|2454.9|2462.4|2456.4|2464.4|2458.4|2460.9|2454.9|70
1623028200000|2021-06-07 01:10:00|2462.1|2456.1|2461.9|2455.9|2462.4|2456.4|2458.9|2452.9|63
1623028500000|2021-06-07 01:15:00|2461.6|2455.6|2463.1|2457.1|2463.1|2457.1|2459.4|2453.4|78
1623028800000|2021-06-07 01:20:00|2463.4|2457.4|2463.1|2457.1|2464.1|2458.1|2462.6|2456.6|80
1623029100000|2021-06-07 01:25:00|2462.9|2456.9|2463.1|2457.1|2463.4|2457.4|2460.4|2454.4|94
1623029400000|2021-06-07 01:30:00|2462.9|2456.9|2464.1|2458.1|2464.1|2458.1|2460.6|2454.6|57
1623029700000|2021-06-07 01:35:00|2463.9|2457.9|2463.6|2457.6|2466.1|2460.1|2462.9|2456.9|89
1623030000000|2021-06-07 01:40:00|2463.4|2457.4|2461.9|2455.9|2463.9|2457.9|2461.4|2455.4|47
1623030300000|2021-06-07 01:45:00|2461.6|2455.6|2461.9|2455.9|2463.1|2457.1|2461.4|2455.4|41
1623030600000|2021-06-07 01:50:00|2462.1|2456.1|2459.9|2453.9|2464.1|2458.1|2459.6|2453.6|57
1623030900000|2021-06-07 01:55:00|2459.6|2453.6|2458.6|2452.6|2460.9|2454.9|2458.6|2452.6|25
1623031200000|2021-06-07 02:00:00|2458.9|2452.9|2456.9|2450.9|2458.9|2452.9|2455.1|2449.1|78
1623031500000|2021-06-07 02:05:00|2456.6|2450.6|2456.6|2450.6|2456.9|2450.9|2455.9|2449.9|39
1623031800000|2021-06-07 02:10:00|2456.4|2450.4|2455.9|2449.9|2456.6|2450.6|2455.4|2449.4|61
1623032100000|2021-06-07 02:15:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2456.4|2450.4|2
1623032700000|2021-06-07 02:25:00|2457.1|2451.1|2456.9|2450.9|2457.6|2451.6|2456.4|2450.4|10
1623033000000|2021-06-07 02:30:00|2456.6|2450.6|2451.4|2445.4|2456.6|2450.6|2450.1|2444.1|69
1623033300000|2021-06-07 02:35:00|2451.6|2445.6|2449.9|2443.9|2451.6|2445.6|2448.6|2442.6|35
1623033600000|2021-06-07 02:40:00|2450.1|2444.1|2448.4|2442.4|2450.4|2444.4|2446.1|2440.1|66
1623033900000|2021-06-07 02:45:00|2448.1|2442.1|2448.1|2442.1|2449.1|2443.1|2447.1|2441.1|21
1623034200000|2021-06-07 02:50:00|2447.9|2441.9|2447.9|2441.9|2449.4|2443.4|2447.6|2441.6|28
1623034500000|2021-06-07 02:55:00|2447.4|2441.4|2446.4|2440.4|2447.9|2441.9|2445.9|2439.9|39
1623034800000|2021-06-07 03:00:00|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2444.9|2438.9|69
1623035100000|2021-06-07 03:05:00|2446.1|2440.1|2446.6|2440.6|2447.6|2441.6|2445.4|2439.4|59
1623035400000|2021-06-07 03:10:00|2446.4|2440.4|2446.9|2440.9|2447.6|2441.6|2445.6|2439.6|36
1623035700000|2021-06-07 03:15:00|2446.6|2440.6|2448.4|2442.4|2449.1|2443.1|2445.6|2439.6|78
1623036000000|2021-06-07 03:20:00|2448.1|2442.1|2446.6|2440.6|2448.4|2442.4|2446.6|2440.6|20
1623036300000|2021-06-07 03:25:00|2446.9|2440.9|2445.4|2439.4|2447.1|2441.1|2444.9|2438.9|33
1623036900000|2021-06-07 03:35:00|2445.1|2439.1|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|10
1623037200000|2021-06-07 03:40:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623037800000|2021-06-07 03:50:00|2445.1|2439.1|2444.9|2438.9|2445.1|2439.1|2444.9|2438.9|2
1623038100000|2021-06-07 03:55:00|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|2445.1|2439.1|1
1623038400000|2021-06-07 04:00:00|2444.9|2438.9|2444.9|2438.9|2445.4|2439.4|2444.9|2438.9|5
1623038700000|2021-06-07 04:05:00|2445.1|2439.1|2445.9|2439.9|2446.1|2440.1|2445.1|2439.1|4
1623039300000|2021-06-07 04:15:00|2446.1|2440.1|2446.6|2440.6|2446.6|2440.6|2446.1|2440.1|4
1623039600000|2021-06-07 04:20:00|2446.9|2440.9|2447.4|2441.4|2447.4|2441.4|2446.9|2440.9|3
1623040200000|2021-06-07 04:30:00|2447.6|2441.6|2448.6|2442.6|2448.6|2442.6|2447.6|2441.6|6
1623040500000|2021-06-07 04:35:00|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|2448.4|2442.4|1
1623040800000|2021-06-07 04:40:00|2448.1|2442.1|2448.9|2442.9|2448.9|2442.9|2448.1|2442.1|3
1623041100000|2021-06-07 04:45:00|2448.6|2442.6|2448.4|2442.4|2448.6|2442.6|2448.4|2442.4|2
1623041700000|2021-06-07 04:55:00|2448.6|2442.6|2449.4|2443.4|2449.4|2443.4|2448.6|2442.6|10
1623042000000|2021-06-07 05:00:00|2449.1|2443.1|2449.9|2443.9|2450.4|2444.4|2449.1|2443.1|14
1623042300000|2021-06-07 05:05:00|2450.1|2444.1|2450.1|2444.1|2450.1|2444.1|2449.9|2443.9|5
1623042600000|2021-06-07 05:10:00|2450.4|2444.4|2450.1|2444.1|2450.4|2444.4|2450.1|2444.1|2
1623043200000|2021-06-07 05:20:00|2450.4|2444.4|2449.9|2443.9|2450.4|2444.4|2449.6|2443.6|5
1623043800000|2021-06-07 05:30:00|2449.6|2443.6|2447.9|2441.9|2450.1|2444.1|2444.9|2438.9|96
1623044100000|2021-06-07 05:35:00|2447.6|2441.6|2446.9|2440.9|2447.6|2441.6|2443.9|2437.9|48
1623044400000|2021-06-07 05:40:00|2446.6|2440.6|2448.6|2442.6|2448.9|2442.9|2445.9|2439.9|29
1623044700000|2021-06-07 05:45:00|2448.4|2442.4|2445.4|2439.4|2448.6|2442.6|2444.1|2438.1|72
1623045000000|2021-06-07 05:50:00|2445.6|2439.6|2445.1|2439.1|2445.9|2439.9|2444.6|2438.6|71
1623045300000|2021-06-07 05:55:00|2444.9|2438.9|2443.6|2437.6|2445.9|2439.9|2443.6|2437.6|33
1623045600000|2021-06-07 06:00:00|2443.9|2437.9|2442.9|2436.9|2445.9|2439.9|2441.9|2435.9|43
1623045900000|2021-06-07 06:05:00|2441.9|2435.9|2441.6|2435.6|2442.6|2436.6|2440.6|2434.6|34
1623046200000|2021-06-07 06:10:00|2441.4|2435.4|2439.9|2433.9|2441.4|2435.4|2438.6|2432.6|34
1623046500000|2021-06-07 06:15:00|2439.6|2433.6|2439.1|2433.1|2439.6|2433.6|2438.6|2432.6|18
1623046800000|2021-06-07 06:20:00|2438.9|2432.9|2437.1|2431.1|2438.9|2432.9|2435.6|2429.6|45
1623047100000|2021-06-07 06:25:00|2436.9|2430.9|2440.1|2434.1|2440.9|2434.9|2436.4|2430.4|50
1623047400000|2021-06-07 06:30:00|2439.9|2433.9|2443.6|2437.6|2444.1|2438.1|2439.9|2433.9|54
1623047700000|2021-06-07 06:35:00|2443.4|2437.4|2441.9|2435.9|2443.6|2437.6|2441.6|2435.6|30
1623048000000|2021-06-07 06:40:00|2441.6|2435.6|2442.4|2436.4|2444.1|2438.1|2441.4|2435.4|45
1623048300000|2021-06-07 06:45:00|2442.6|2436.6|2440.1|2434.1|2442.6|2436.6|2440.1|2434.1|27
1623048600000|2021-06-07 06:50:00|2440.4|2434.4|2440.4|2434.4|2440.9|2434.9|2438.9|2432.9|51
1623048900000|2021-06-07 06:55:00|2439.9|2433.9|2442.1|2436.1|2443.4|2437.4|2439.4|2433.4|56
1623049200000|2021-06-07 07:00:00|2441.6|2435.6|2442.4|2436.4|2445.1|2439.1|2440.4|2434.4|63
1623049500000|2021-06-07 07:05:00|2442.1|2436.1|2441.1|2435.1|2442.1|2436.1|2439.4|2433.4|30
1623049800000|2021-06-07 07:10:00|2440.9|2434.9|2440.4|2434.4|2441.1|2435.1|2439.4|2433.4|26
1623050100000|2021-06-07 07:15:00|2440.1|2434.1|2436.6|2430.6|2440.1|2434.1|2436.6|2430.6|15
1623050400000|2021-06-07 07:20:00|2437.1|2431.1|2439.9|2433.9|2439.9|2433.9|2437.1|2431.1|25
1623050700000|2021-06-07 07:25:00|2439.6|2433.6|2443.4|2437.4|2446.1|2440.1|2439.6|2433.6|50
1623051000000|2021-06-07 07:30:00|2443.1|2437.1|2440.4|2434.4|2443.9|2437.9|2439.1|2433.1|42
1623051300000|2021-06-07 07:35:00|2440.1|2434.1|2442.4|2436.4|2444.1|2438.1|2439.4|2433.4|54
1623051600000|2021-06-07 07:40:00|2441.9|2435.9|2437.1|2431.1|2441.9|2435.9|2437.1|2431.1|25
1623051900000|2021-06-07 07:45:00|2436.9|2430.9|2438.9|2432.9|2439.6|2433.6|2436.4|2430.4|36
1623052200000|2021-06-07 07:50:00|2439.1|2433.1|2441.4|2435.4|2441.6|2435.6|2438.4|2432.4|28
1623052500000|2021-06-07 07:55:00|2441.1|2435.1|2440.4|2434.4|2441.9|2435.9|2439.1|2433.1|32
1623052800000|2021-06-07 08:00:00|2440.1|2434.1|2438.1|2432.1|2440.1|2434.1|2436.4|2430.4|35
1623053100000|2021-06-07 08:05:00|2437.9|2431.9|2437.1|2431.1|2438.9|2432.9|2436.4|2430.4|31
1623053400000|2021-06-07 08:10:00|2436.9|2430.9|2434.1|2428.1|2437.6|2431.6|2433.1|2427.1|23
1623053700000|2021-06-07 08:15:00|2434.4|2428.4|2432.6|2426.6|2434.6|2428.6|2429.4|2423.4|40
1623054000000|2021-06-07 08:20:00|2432.9|2426.9|2434.9|2428.9|2435.6|2429.6|2432.9|2426.9|23
1623054300000|2021-06-07 08:25:00|2434.6|2428.6|2437.1|2431.1|2438.4|2432.4|2434.4|2428.4|39
1623054600000|2021-06-07 08:30:00|2436.9|2430.9|2434.4|2428.4|2436.9|2430.9|2431.4|2425.4|34
1623054900000|2021-06-07 08:35:00|2434.6|2428.6|2435.9|2429.9|2438.9|2432.9|2434.4|2428.4|31
1623055200000|2021-06-07 08:40:00|2436.1|2430.1|2433.6|2427.6|2436.4|2430.4|2433.6|2427.6|29
1623055500000|2021-06-07 08:45:00|2433.9|2427.9|2432.9|2426.9|2434.9|2428.9|2432.9|2426.9|26
1623055800000|2021-06-07 08:50:00|2433.1|2427.1|2436.9|2430.9|2436.9|2430.9|2433.1|2427.1|21
1623056100000|2021-06-07 08:55:00|2437.1|2431.1|2434.9|2428.9|2437.9|2431.9|2434.9|2428.9|30
1623056400000|2021-06-07 09:00:00|2435.1|2429.1|2435.6|2429.6|2437.4|2431.4|2434.4|2428.4|28
1623056700000|2021-06-07 09:05:00|2434.9|2428.9|2433.6|2427.6|2434.9|2428.9|2433.1|2427.1|23
1623057000000|2021-06-07 09:10:00|2433.9|2427.9|2433.1|2427.1|2436.1|2430.1|2432.1|2426.1|22
1623057300000|2021-06-07 09:15:00|2432.9|2426.9|2432.1|2426.1|2432.9|2426.9|2431.1|2425.1|15
1623057600000|2021-06-07 09:20:00|2431.9|2425.9|2430.4|2424.4|2432.4|2426.4|2430.1|2424.1|21
1623057900000|2021-06-07 09:25:00|2430.6|2424.6|2430.4|2424.4|2433.9|2427.9|2430.1|2424.1|33
1623058200000|2021-06-07 09:30:00|2430.6|2424.6|2431.1|2425.1|2432.4|2426.4|2429.6|2423.6|30
1623058500000|2021-06-07 09:35:00|2431.4|2425.4|2430.4|2424.4|2432.6|2426.6|2429.1|2423.1|22
1623058800000|2021-06-07 09:40:00|2430.6|2424.6|2429.6|2423.6|2431.9|2425.9|2429.6|2423.6|12
1623059100000|2021-06-07 09:45:00|2429.4|2423.4|2429.1|2423.1|2429.6|2423.6|2428.9|2422.9|18
1623059400000|2021-06-07 09:50:00|2428.9|2422.9|2429.1|2423.1|2429.1|2423.1|2426.1|2420.1|35
1623059700000|2021-06-07 09:55:00|2429.6|2423.6|2429.9|2423.9|2430.9|2424.9|2428.6|2422.6|26
1623060000000|2021-06-07 10:00:00|2430.4|2424.4|2430.6|2424.6|2431.9|2425.9|2430.4|2424.4|15
1623060300000|2021-06-07 10:05:00|2430.9|2424.9|2431.4|2425.4|2431.4|2425.4|2430.4|2424.4|9
1623060600000|2021-06-07 10:10:00|2431.6|2425.6|2431.1|2425.1|2431.9|2425.9|2430.9|2424.9|17
1623060900000|2021-06-07 10:15:00|2430.9|2424.9|2430.6|2424.6|2430.9|2424.9|2429.6|2423.6|7
1623061200000|2021-06-07 10:20:00|2430.9|2424.9|2430.6|2424.6|2432.9|2426.9|2430.6|2424.6|13
1623061500000|2021-06-07 10:25:00|2430.4|2424.4|2428.4|2422.4|2430.6|2424.6|2428.1|2422.1|24
1623061800000|2021-06-07 10:30:00|2428.6|2422.6|2425.1|2419.1|2428.6|2422.6|2423.9|2417.9|35
1623062100000|2021-06-07 10:35:00|2424.9|2418.9|2427.4|2421.4|2427.4|2421.4|2424.1|2418.1|25
1623062400000|2021-06-07 10:40:00|2427.1|2421.1|2428.9|2422.9|2428.9|2422.9|2427.1|2421.1|14
1623062700000|2021-06-07 10:45:00|2429.1|2423.1|2428.9|2422.9|2430.1|2424.1|2426.6|2420.6|21
1623063000000|2021-06-07 10:50:00|2429.4|2423.4|2430.1|2424.1|2430.1|2424.1|2429.4|2423.4|8
1623063300000|2021-06-07 10:55:00|2430.4|2424.4|2428.1|2422.1|2430.4|2424.4|2428.1|2422.1|19
1623063600000|2021-06-07 11:00:00|2427.9|2421.9|2427.9|2421.9|2427.9|2421.9|2426.4|2420.4|12
1623063900000|2021-06-07 11:05:00|2428.1|2422.1|2425.9|2419.9|2428.4|2422.4|2425.9|2419.9|9
1623064200000|2021-06-07 11:10:00|2426.1|2420.1|2425.1|2419.1|2426.1|2420.1|2424.6|2418.6|25
1623064500000|2021-06-07 11:15:00|2425.4|2419.4|2425.9|2419.9|2426.6|2420.6|2425.1|2419.1|11
1623064800000|2021-06-07 11:20:00|2425.6|2419.6|2425.9|2419.9|2427.4|2421.4|2425.6|2419.6|8
1623065100000|2021-06-07 11:25:00|2426.6|2420.6|2426.9|2420.9|2427.4|2421.4|2426.1|2420.1|15
1623065400000|2021-06-07 11:30:00|2427.1|2421.1|2423.9|2417.9|2427.9|2421.9|2423.4|2417.4|34
1623065700000|2021-06-07 11:35:00|2424.6|2418.6|2423.6|2417.6|2425.4|2419.4|2422.9|2416.9|42
1623066000000|2021-06-07 11:40:00|2424.4|2418.4|2427.9|2421.9|2427.9|2421.9|2424.4|2418.4|24
1623066300000|2021-06-07 11:45:00|2428.1|2422.1|2427.6|2421.6|2429.4|2423.4|2426.4|2420.4|36
1623066600000|2021-06-07 11:50:00|2427.9|2421.9|2426.9|2420.9|2429.4|2423.4|2426.1|2420.1|41
1623066900000|2021-06-07 11:55:00|2426.6|2420.6|2421.9|2415.9|2426.6|2420.6|2419.4|2413.4|148
1623067200000|2021-06-07 12:00:00|2422.1|2416.1|2423.9|2417.9|2423.9|2417.9|2420.9|2414.9|60
1623067500000|2021-06-07 12:05:00|2423.4|2417.4|2421.4|2415.4|2423.9|2417.9|2420.6|2414.6|43
1623067800000|2021-06-07 12:10:00|2421.1|2415.1|2421.6|2415.6|2422.4|2416.4|2420.6|2414.6|37
1623068100000|2021-06-07 12:15:00|2421.9|2415.9|2423.6|2417.6|2423.9|2417.9|2421.4|2415.4|28
1623068400000|2021-06-07 12:20:00|2423.9|2417.9|2421.9|2415.9|2424.6|2418.6|2421.6|2415.6|31
1623068700000|2021-06-07 12:25:00|2421.6|2415.6|2421.1|2415.1|2421.9|2415.9|2420.4|2414.4|18
1623069000000|2021-06-07 12:30:00|2421.4|2415.4|2421.1|2415.1|2421.9|2415.9|2420.1|2414.1|35
1623069300000|2021-06-07 12:35:00|2421.4|2415.4|2424.9|2418.9|2425.4|2419.4|2421.4|2415.4|22
1623069600000|2021-06-07 12:40:00|2425.1|2419.1|2423.1|2417.1|2427.1|2421.1|2422.1|2416.1|58
1623069900000|2021-06-07 12:45:00|2423.4|2417.4|2423.1|2417.1|2426.4|2420.4|2423.1|2417.1|47
1623070200000|2021-06-07 12:50:00|2423.4|2417.4|2422.6|2416.6|2424.4|2418.4|2422.4|2416.4|24
1623070500000|2021-06-07 12:55:00|2422.4|2416.4|2421.6|2415.6|2424.1|2418.1|2420.4|2414.4|32
1623070800000|2021-06-07 13:00:00|2422.1|2416.1|2424.6|2418.6|2426.6|2420.6|2421.6|2415.6|180
1623071100000|2021-06-07 13:05:00|2424.4|2418.4|2426.1|2420.1|2427.6|2421.6|2424.1|2418.1|73
1623071400000|2021-06-07 13:10:00|2426.4|2420.4|2429.1|2423.1|2430.9|2424.9|2425.4|2419.4|99
1623071700000|2021-06-07 13:15:00|2429.4|2423.4|2429.6|2423.6|2431.1|2425.1|2428.4|2422.4|78
1623072000000|2021-06-07 13:20:00|2429.9|2423.9|2429.9|2423.9|2430.6|2424.6|2428.6|2422.6|44
1623072300000|2021-06-07 13:25:00|2430.1|2424.1|2430.6|2424.6|2430.6|2424.6|2429.6|2423.6|55
1623072600000|2021-06-07 13:30:00|2430.4|2424.4|2433.4|2427.4|2433.6|2427.6|2430.4|2424.4|61
1623072900000|2021-06-07 13:35:00|2432.6|2426.6|2434.6|2428.6|2436.9|2430.9|2432.4|2426.4|48
1623073200000|2021-06-07 13:40:00|2434.4|2428.4|2433.9|2427.9|2434.9|2428.9|2433.4|2427.4|26
1623073500000|2021-06-07 13:45:00|2433.6|2427.6|2435.6|2429.6|2435.6|2429.6|2433.4|2427.4|25
1623073800000|2021-06-07 13:50:00|2435.9|2429.9|2440.1|2434.1|2440.4|2434.4|2434.4|2428.4|44
1623074100000|2021-06-07 13:55:00|2439.9|2433.9|2439.4|2433.4|2441.4|2435.4|2438.6|2432.6|33
1623074400000|2021-06-07 14:00:00|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2438.4|2432.4|20
1623074700000|2021-06-07 14:05:00|2439.6|2433.6|2438.6|2432.6|2440.1|2434.1|2438.4|2432.4|13
1623075000000|2021-06-07 14:10:00|2438.9|2432.9|2438.4|2432.4|2439.6|2433.6|2438.4|2432.4|11
1623075300000|2021-06-07 14:15:00|2438.6|2432.6|2439.1|2433.1|2439.4|2433.4|2438.6|2432.6|16
1623075600000|2021-06-07 14:20:00|2439.4|2433.4|2441.6|2435.6|2441.9|2435.9|2439.1|2433.1|33
1623075900000|2021-06-07 14:25:00|2441.9|2435.9|2441.6|2435.6|2442.6|2436.6|2441.6|2435.6|35
1623076200000|2021-06-07 14:30:00|2441.4|2435.4|2441.9|2435.9|2442.6|2436.6|2441.4|2435.4|23
1623076500000|2021-06-07 14:35:00|2442.1|2436.1|2441.6|2435.6|2442.6|2436.6|2441.4|2435.4|34
1623076800000|2021-06-07 14:40:00|2441.9|2435.9|2445.4|2439.4|2445.6|2439.6|2440.4|2434.4|35
1623077100000|2021-06-07 14:45:00|2445.6|2439.6|2445.6|2439.6|2448.4|2442.4|2443.6|2437.6|50
1623077400000|2021-06-07 14:50:00|2445.4|2439.4|2447.6|2441.6|2447.6|2441.6|2444.1|2438.1|38
1623077700000|2021-06-07 14:55:00|2447.9|2441.9|2448.1|2442.1|2449.4|2443.4|2447.6|2441.6|33
1623078000000|2021-06-07 15:00:00|2448.4|2442.4|2445.6|2439.6|2449.1|2443.1|2445.1|2439.1|43
1623078300000|2021-06-07 15:05:00|2445.4|2439.4|2448.6|2442.6|2448.6|2442.6|2445.4|2439.4|22
1623078600000|2021-06-07 15:10:00|2448.9|2442.9|2445.6|2439.6|2448.9|2442.9|2445.6|2439.6|29
1623078900000|2021-06-07 15:15:00|2445.9|2439.9|2444.1|2438.1|2447.1|2441.1|2443.6|2437.6|32
1623079200000|2021-06-07 15:20:00|2444.4|2438.4|2442.9|2436.9|2445.4|2439.4|2440.9|2434.9|33
1623079500000|2021-06-07 15:25:00|2443.1|2437.1|2437.4|2431.4|2443.4|2437.4|2435.6|2429.6|61
1623079800000|2021-06-07 15:30:00|2437.6|2431.6|2425.9|2419.9|2439.1|2433.1|2423.9|2417.9|129
1623080100000|2021-06-07 15:35:00|2426.1|2420.1|2424.9|2418.9|2427.6|2421.6|2423.4|2417.4|56
1623080400000|2021-06-07 15:40:00|2424.6|2418.6|2427.4|2421.4|2427.4|2421.4|2423.4|2417.4|33
1623080700000|2021-06-07 15:45:00|2427.1|2421.1|2430.6|2424.6|2431.6|2425.6|2427.1|2421.1|55
1623081000000|2021-06-07 15:50:00|2430.4|2424.4|2429.6|2423.6|2433.1|2427.1|2429.1|2423.1|38
1623081300000|2021-06-07 15:55:00|2430.1|2424.1|2432.4|2426.4|2432.9|2426.9|2429.6|2423.6|30
1623081600000|2021-06-07 16:00:00|2432.1|2426.1|2431.6|2425.6|2432.6|2426.6|2431.6|2425.6|20
1623081900000|2021-06-07 16:05:00|2431.4|2425.4|2433.6|2427.6|2434.6|2428.6|2431.4|2425.4|29
1623082200000|2021-06-07 16:10:00|2433.4|2427.4|2432.6|2426.6|2433.4|2427.4|2432.1|2426.1|34
1623082500000|2021-06-07 16:15:00|2432.4|2426.4|2433.1|2427.1|2433.6|2427.6|2432.1|2426.1|16
1623082800000|2021-06-07 16:20:00|2433.4|2427.4|2431.9|2425.9|2433.6|2427.6|2431.9|2425.9|8
1623083100000|2021-06-07 16:25:00|2432.1|2426.1|2432.4|2426.4|2432.9|2426.9|2432.1|2426.1|15
1623083400000|2021-06-07 16:30:00|2432.6|2426.6|2432.9|2426.9|2433.6|2427.6|2432.4|2426.4|17
1623083700000|2021-06-07 16:35:00|2432.6|2426.6|2434.4|2428.4|2436.4|2430.4|2432.6|2426.6|21
1623084000000|2021-06-07 16:40:00|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|2435.9|2429.9|1
1623084300000|2021-06-07 16:45:00|2435.4|2429.4|2433.9|2427.9|2435.4|2429.4|2433.6|2427.6|12
1623084600000|2021-06-07 16:50:00|2434.1|2428.1|2435.9|2429.9|2435.9|2429.9|2433.9|2427.9|19
1623084900000|2021-06-07 16:55:00|2436|2430|2436.6|2430.6|2436.9|2430.9|2435.9|2429.9|15
1623110400000|2021-06-08 00:00:00|2426.8|2420.8|2427.1|2421.1|2427.1|2421.1|2426.8|2420.8|3
1623110700000|2021-06-08 00:05:00|2428.4|2422.4|2429.9|2423.9|2431.3|2425.3|2428.4|2422.4|16
1623111000000|2021-06-08 00:10:00|2431.1|2425.1|2430.9|2424.9|2431.1|2425.1|2430.6|2424.6|3
1623112500000|2021-06-08 00:35:00|2431.1|2425.1|2431.9|2425.9|2431.9|2425.9|2431.1|2425.1|4
1623112800000|2021-06-08 00:40:00|2431.6|2425.6|2432.9|2426.9|2432.9|2426.9|2431.6|2425.6|4
1623113100000|2021-06-08 00:45:00|2433.4|2427.4|2431.6|2425.6|2434.4|2428.4|2431.6|2425.6|13
1623113400000|2021-06-08 00:50:00|2431.4|2425.4|2430.9|2424.9|2431.4|2425.4|2430.6|2424.6|3
1623113700000|2021-06-08 00:55:00|2431.6|2425.6|2430.9|2424.9|2431.9|2425.9|2430.9|2424.9|7
1623114000000|2021-06-08 01:00:00|2431.1|2425.1|2442.4|2436.4|2442.9|2436.9|2431.1|2425.1|191
1623114300000|2021-06-08 01:05:00|2441.9|2435.9|2440.6|2434.6|2445.6|2439.6|2440.6|2434.6|90
1623114600000|2021-06-08 01:10:00|2440.9|2434.9|2440.1|2434.1|2440.9|2434.9|2438.9|2432.9|61
1623114900000|2021-06-08 01:15:00|2440.4|2434.4|2436.6|2430.6|2440.9|2434.9|2435.1|2429.1|71
1623115200000|2021-06-08 01:20:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2433.1|2427.1|161
1623115500000|2021-06-08 01:25:00|2436.1|2430.1|2433.6|2427.6|2436.1|2430.1|2433.6|2427.6|81
1623115800000|2021-06-08 01:30:00|2433.4|2427.4|2433.4|2427.4|2434.1|2428.1|2432.1|2426.1|58
1623116100000|2021-06-08 01:35:00|2433.1|2427.1|2428.9|2422.9|2433.1|2427.1|2428.9|2422.9|72
1623116400000|2021-06-08 01:40:00|2428.6|2422.6|2430.9|2424.9|2431.1|2425.1|2428.4|2422.4|75
1623116700000|2021-06-08 01:45:00|2431.1|2425.1|2429.1|2423.1|2431.6|2425.6|2428.6|2422.6|52
1623117000000|2021-06-08 01:50:00|2428.9|2422.9|2431.4|2425.4|2431.9|2425.9|2428.6|2422.6|52
1623117300000|2021-06-08 01:55:00|2431.1|2425.1|2429.6|2423.6|2431.9|2425.9|2429.1|2423.1|59
1623117600000|2021-06-08 02:00:00|2429.4|2423.4|2430.9|2424.9|2431.4|2425.4|2428.9|2422.9|50
1623117900000|2021-06-08 02:05:00|2431.1|2425.1|2432.9|2426.9|2433.6|2427.6|2430.4|2424.4|52
1623118200000|2021-06-08 02:10:00|2432.6|2426.6|2429.6|2423.6|2432.9|2426.9|2429.6|2423.6|15
1623118500000|2021-06-08 02:15:00|2429.1|2423.1|2426.4|2420.4|2429.1|2423.1|2426.1|2420.1|11
1623119100000|2021-06-08 02:25:00|2426.1|2420.1|2425.9|2419.9|2426.1|2420.1|2425.9|2419.9|2
1623119400000|2021-06-08 02:30:00|2426.1|2420.1|2426.6|2420.6|2427.6|2421.6|2425.6|2419.6|35
1623119700000|2021-06-08 02:35:00|2426.9|2420.9|2427.4|2421.4|2427.6|2421.6|2426.4|2420.4|30
1623120000000|2021-06-08 02:40:00|2427.1|2421.1|2424.4|2418.4|2428.4|2422.4|2424.4|2418.4|29
1623120300000|2021-06-08 02:45:00|2423.9|2417.9|2424.9|2418.9|2425.4|2419.4|2423.4|2417.4|27
1623120600000|2021-06-08 02:50:00|2424.4|2418.4|2425.9|2419.9|2427.1|2421.1|2423.6|2417.6|40
1623120900000|2021-06-08 02:55:00|2425.6|2419.6|2423.1|2417.1|2427.6|2421.6|2422.9|2416.9|70
1623121200000|2021-06-08 03:00:00|2422.9|2416.9|2425.9|2419.9|2426.1|2420.1|2422.4|2416.4|60
1623121500000|2021-06-08 03:05:00|2426.1|2420.1|2425.9|2419.9|2426.9|2420.9|2425.6|2419.6|30
1623121800000|2021-06-08 03:10:00|2425.6|2419.6|2424.9|2418.9|2425.6|2419.6|2424.4|2418.4|18
1623122100000|2021-06-08 03:15:00|2425.1|2419.1|2425.6|2419.6|2426.9|2420.9|2424.9|2418.9|22
1623122400000|2021-06-08 03:20:00|2425.9|2419.9|2427.1|2421.1|2427.9|2421.9|2425.9|2419.9|19
1623122700000|2021-06-08 03:25:00|2427.4|2421.4|2428.9|2422.9|2429.4|2423.4|2426.6|2420.6|28
1623123000000|2021-06-08 03:30:00|2428.6|2422.6|2426.9|2420.9|2428.6|2422.6|2426.4|2420.4|13
1623123900000|2021-06-08 03:45:00|2426.6|2420.6|2426.9|2420.9|2426.9|2420.9|2426.1|2420.1|7
1623124200000|2021-06-08 03:50:00|2427.1|2421.1|2427.1|2421.1|2427.6|2421.6|2426.9|2420.9|17
1623124500000|2021-06-08 03:55:00|2427.4|2421.4|2425.9|2419.9|2427.6|2421.6|2425.1|2419.1|13
1623124800000|2021-06-08 04:00:00|2425.6|2419.6|2423.9|2417.9|2425.9|2419.9|2423.4|2417.4|12
1623125100000|2021-06-08 04:05:00|2423.4|2417.4|2423.6|2417.6|2423.6|2417.6|2422.9|2416.9|5
1623125400000|2021-06-08 04:10:00|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|2423.9|2417.9|1
1623125700000|2021-06-08 04:15:00|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|2424.1|2418.1|1
1623126000000|2021-06-08 04:20:00|2423.9|2417.9|2423.6|2417.6|2424.1|2418.1|2423.6|2417.6|4
1623126300000|2021-06-08 04:25:00|2423.9|2417.9|2424.1|2418.1|2425.1|2419.1|2423.9|2417.9|6
1623126600000|2021-06-08 04:30:00|2424.4|2418.4|2425.1|2419.1|2425.1|2419.1|2424.4|2418.4|4
1623126900000|2021-06-08 04:35:00|2424.9|2418.9|2424.6|2418.6|2424.9|2418.9|2424.6|2418.6|2
1623127200000|2021-06-08 04:40:00|2424.4|2418.4|2422.9|2416.9|2424.4|2418.4|2422.9|2416.9|2
1623127500000|2021-06-08 04:45:00|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|2422.6|2416.6|1
1623127800000|2021-06-08 04:50:00|2422.9|2416.9|2422.6|2416.6|2422.9|2416.9|2422.6|2416.6|2
1623128400000|2021-06-08 05:00:00|2423.1|2417.1|2426.1|2420.1|2426.1|2420.1|2423.1|2417.1|8
1623128700000|2021-06-08 05:05:00|2425.9|2419.9|2425.1|2419.1|2425.9|2419.9|2424.9|2418.9|7
1623129000000|2021-06-08 05:10:00|2425.6|2419.6|2425.9|2419.9|2425.9|2419.9|2425.1|2419.1|8
1623129300000|2021-06-08 05:15:00|2425.6|2419.6|2426.6|2420.6|2426.9|2420.9|2425.1|2419.1|17
1623129600000|2021-06-08 05:20:00|2427.1|2421.1|2424.9|2418.9|2427.1|2421.1|2424.9|2418.9|8
1623129900000|2021-06-08 05:25:00|2424.6|2418.6|2424.4|2418.4|2424.9|2418.9|2424.4|2418.4|4
1623130200000|2021-06-08 05:30:00|2424.1|2418.1|2426.1|2420.1|2426.9|2420.9|2424.1|2418.1|55
1623130500000|2021-06-08 05:35:00|2426.4|2420.4|2425.6|2419.6|2427.1|2421.1|2425.4|2419.4|38
1623130800000|2021-06-08 05:40:00|2425.4|2419.4|2423.9|2417.9|2426.1|2420.1|2423.9|2417.9|23
1623131100000|2021-06-08 05:45:00|2424.1|2418.1|2419.4|2413.4|2424.4|2418.4|2418.6|2412.6|58
1623131400000|2021-06-08 05:50:00|2419.6|2413.6|2416.9|2410.9|2420.4|2414.4|2416.6|2410.6|48
1623131700000|2021-06-08 05:55:00|2417.1|2411.1|2416.9|2410.9|2418.6|2412.6|2416.6|2410.6|69
1623132000000|2021-06-08 06:00:00|2417.1|2411.1|2417.4|2411.4|2418.9|2412.9|2416.9|2410.9|60
1623132300000|2021-06-08 06:05:00|2417.6|2411.6|2418.6|2412.6|2420.6|2414.6|2416.9|2410.9|56
1623132600000|2021-06-08 06:10:00|2418.9|2412.9|2418.4|2412.4|2421.6|2415.6|2418.1|2412.1|44
1623132900000|2021-06-08 06:15:00|2417.9|2411.9|2418.1|2412.1|2419.1|2413.1|2416.9|2410.9|71
1623133200000|2021-06-08 06:20:00|2417.9|2411.9|2417.6|2411.6|2418.1|2412.1|2416.4|2410.4|19
1623133500000|2021-06-08 06:25:00|2417.9|2411.9|2419.9|2413.9|2420.1|2414.1|2417.9|2411.9|32
1623133800000|2021-06-08 06:30:00|2420.1|2414.1|2418.1|2412.1|2421.6|2415.6|2417.6|2411.6|63
1623134100000|2021-06-08 06:35:00|2417.9|2411.9|2418.4|2412.4|2418.9|2412.9|2416.9|2410.9|44
1623134400000|2021-06-08 06:40:00|2418.6|2412.6|2421.9|2415.9|2423.9|2417.9|2418.6|2412.6|87
1623134700000|2021-06-08 06:45:00|2421.6|2415.6|2419.6|2413.6|2422.9|2416.9|2419.4|2413.4|69
1623135000000|2021-06-08 06:50:00|2419.9|2413.9|2418.4|2412.4|2420.9|2414.9|2415.1|2409.1|121
1623135300000|2021-06-08 06:55:00|2418.6|2412.6|2419.6|2413.6|2420.1|2414.1|2417.4|2411.4|64
1623135600000|2021-06-08 07:00:00|2419.9|2413.9|2422.1|2416.1|2425.4|2419.4|2419.6|2413.6|80
1623135900000|2021-06-08 07:05:00|2422.4|2416.4|2425.4|2419.4|2425.6|2419.6|2422.4|2416.4|37
1623136200000|2021-06-08 07:10:00|2425.6|2419.6|2425.1|2419.1|2429.9|2423.9|2424.9|2418.9|54
1623136500000|2021-06-08 07:15:00|2424.9|2418.9|2426.4|2420.4|2427.6|2421.6|2424.1|2418.1|24
1623136800000|2021-06-08 07:20:00|2426.6|2420.6|2426.4|2420.4|2427.4|2421.4|2425.9|2419.9|16
1623137100000|2021-06-08 07:25:00|2426.6|2420.6|2427.4|2421.4|2427.9|2421.9|2426.6|2420.6|19
1623137400000|2021-06-08 07:30:00|2427.1|2421.1|2427.4|2421.4|2427.9|2421.9|2426.1|2420.1|31
1623137700000|2021-06-08 07:35:00|2427.1|2421.1|2425.4|2419.4|2427.6|2421.6|2425.4|2419.4|18
1623138000000|2021-06-08 07:40:00|2425.6|2419.6|2427.4|2421.4|2427.4|2421.4|2424.9|2418.9|16
1623138300000|2021-06-08 07:45:00|2427.6|2421.6|2427.6|2421.6|2427.9|2421.9|2426.4|2420.4|15
1623138600000|2021-06-08 07:50:00|2427.9|2421.9|2428.6|2422.6|2429.6|2423.6|2427.9|2421.9|27
1623138900000|2021-06-08 07:55:00|2428.9|2422.9|2429.1|2423.1|2429.4|2423.4|2428.6|2422.6|17
1623139200000|2021-06-08 08:00:00|2429.4|2423.4|2436.9|2430.9|2437.9|2431.9|2429.4|2423.4|64
1623139500000|2021-06-08 08:05:00|2437.1|2431.1|2437.1|2431.1|2438.6|2432.6|2435.4|2429.4|40
1623139800000|2021-06-08 08:10:00|2437.4|2431.4|2438.9|2432.9|2438.9|2432.9|2435.4|2429.4|48
1623140100000|2021-06-08 08:15:00|2439.1|2433.1|2439.4|2433.4|2440.1|2434.1|2437.6|2431.6|24
1623140400000|2021-06-08 08:20:00|2439.6|2433.6|2438.1|2432.1|2439.6|2433.6|2438.1|2432.1|13
1623140700000|2021-06-08 08:25:00|2439.1|2433.1|2438.4|2432.4|2439.6|2433.6|2438.1|2432.1|26
1623141000000|2021-06-08 08:30:00|2438.1|2432.1|2438.1|2432.1|2438.6|2432.6|2436.4|2430.4|33
1623141300000|2021-06-08 08:35:00|2437.6|2431.6|2435.9|2429.9|2438.1|2432.1|2435.9|2429.9|21
1623141600000|2021-06-08 08:40:00|2436.1|2430.1|2436.1|2430.1|2436.6|2430.6|2435.4|2429.4|17
1623141900000|2021-06-08 08:45:00|2435.9|2429.9|2431.1|2425.1|2435.9|2429.9|2430.9|2424.9|32
1623142200000|2021-06-08 08:50:00|2430.9|2424.9|2431.4|2425.4|2432.6|2426.6|2430.4|2424.4|21
1623142500000|2021-06-08 08:55:00|2431.6|2425.6|2431.6|2425.6|2432.6|2426.6|2431.1|2425.1|16
1623142800000|2021-06-08 09:00:00|2431.4|2425.4|2430.4|2424.4|2431.9|2425.9|2430.4|2424.4|13
1623143100000|2021-06-08 09:05:00|2430.6|2424.6|2430.9|2424.9|2431.6|2425.6|2429.9|2423.9|14
1623143400000|2021-06-08 09:10:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|4
1623143700000|2021-06-08 09:15:00|2430.6|2424.6|2430.9|2424.9|2430.9|2424.9|2430.4|2424.4|7
1623144000000|2021-06-08 09:20:00|2431.1|2425.1|2432.4|2426.4|2432.4|2426.4|2430.9|2424.9|11
1623144300000|2021-06-08 09:25:00|2432.6|2426.6|2431.9|2425.9|2434.1|2428.1|2431.4|2425.4|13
1623144600000|2021-06-08 09:30:00|2432.1|2426.1|2432.4|2426.4|2432.4|2426.4|2432.1|2426.1|2
1623144900000|2021-06-08 09:35:00|2432.1|2426.1|2431.9|2425.9|2432.1|2426.1|2431.9|2425.9|4
1623145200000|2021-06-08 09:40:00|2431.6|2425.6|2429.9|2423.9|2431.6|2425.6|2429.6|2423.6|8
1623145500000|2021-06-08 09:45:00|2430.1|2424.1|2427.6|2421.6|2430.4|2424.4|2427.6|2421.6|17
1623145800000|2021-06-08 09:50:00|2427.4|2421.4|2429.4|2423.4|2429.4|2423.4|2427.4|2421.4|10
1623146100000|2021-06-08 09:55:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2428.6|2422.6|3
1623146400000|2021-06-08 10:00:00|2428.9|2422.9|2428.6|2422.6|2428.9|2422.9|2428.1|2422.1|10
1623146700000|2021-06-08 10:05:00|2428.4|2422.4|2428.6|2422.6|2429.1|2423.1|2428.1|2422.1|20
1623147000000|2021-06-08 10:10:00|2428.9|2422.9|2429.4|2423.4|2430.4|2424.4|2428.6|2422.6|20
1623147300000|2021-06-08 10:15:00|2429.1|2423.1|2427.6|2421.6|2429.4|2423.4|2427.6|2421.6|25
1623147600000|2021-06-08 10:20:00|2427.9|2421.9|2429.9|2423.9|2429.9|2423.9|2427.9|2421.9|14
1623147900000|2021-06-08 10:25:00|2430.1|2424.1|2431.9|2425.9|2433.1|2427.1|2430.1|2424.1|20
1623148200000|2021-06-08 10:30:00|2432.1|2426.1|2430.9|2424.9|2432.4|2426.4|2430.9|2424.9|17
1623148500000|2021-06-08 10:35:00|2431.1|2425.1|2432.9|2426.9|2433.1|2427.1|2430.9|2424.9|28
1623148800000|2021-06-08 10:40:00|2433.1|2427.1|2432.9|2426.9|2433.1|2427.1|2432.6|2426.6|14
1623149100000|2021-06-08 10:45:00|2432.6|2426.6|2432.1|2426.1|2432.6|2426.6|2430.9|2424.9|21
1623149400000|2021-06-08 10:50:00|2432.4|2426.4|2432.1|2426.1|2432.4|2426.4|2432.1|2426.1|6
1623149700000|2021-06-08 10:55:00|2432.4|2426.4|2432.9|2426.9|2432.9|2426.9|2431.6|2425.6|22
1623150000000|2021-06-08 11:00:00|2433.4|2427.4|2435.1|2429.1|2435.9|2429.9|2433.4|2427.4|19
1623150300000|2021-06-08 11:05:00|2435.4|2429.4|2435.1|2429.1|2435.6|2429.6|2435.1|2429.1|6
1623150600000|2021-06-08 11:10:00|2435.4|2429.4|2435.9|2429.9|2435.9|2429.9|2435.4|2429.4|2
1623150900000|2021-06-08 11:15:00|2436.1|2430.1|2436.4|2430.4|2437.9|2431.9|2436.1|2430.1|21
1623151200000|2021-06-08 11:20:00|2436.6|2430.6|2437.6|2431.6|2437.6|2431.6|2436.6|2430.6|12
1623151500000|2021-06-08 11:25:00|2437.4|2431.4|2434.9|2428.9|2437.4|2431.4|2434.9|2428.9|19
1623151800000|2021-06-08 11:30:00|2435.1|2429.1|2435.6|2429.6|2435.6|2429.6|2433.4|2427.4|24
1623152100000|2021-06-08 11:35:00|2435.9|2429.9|2437.1|2431.1|2437.4|2431.4|2435.6|2429.6|17
1623152400000|2021-06-08 11:40:00|2437.4|2431.4|2437.1|2431.1|2437.9|2431.9|2436.1|2430.1|24
1623152700000|2021-06-08 11:45:00|2437.4|2431.4|2441.6|2435.6|2442.6|2436.6|2437.1|2431.1|61
1623153000000|2021-06-08 11:50:00|2441.9|2435.9|2441.6|2435.6|2443.1|2437.1|2441.6|2435.6|43
1623153300000|2021-06-08 11:55:00|2441.4|2435.4|2442.6|2436.6|2442.9|2436.9|2439.4|2433.4|76
1623153600000|2021-06-08 12:00:00|2442.9|2436.9|2444.1|2438.1|2444.1|2438.1|2440.4|2434.4|37
1623153900000|2021-06-08 12:05:00|2443.9|2437.9|2448.6|2442.6|2449.1|2443.1|2443.9|2437.9|74
1623154200000|2021-06-08 12:10:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2446.1|2440.1|35
1623154500000|2021-06-08 12:15:00|2449.1|2443.1|2445.9|2439.9|2449.4|2443.4|2445.4|2439.4|35
1623154800000|2021-06-08 12:20:00|2445.6|2439.6|2445.6|2439.6|2446.4|2440.4|2443.6|2437.6|49
1623155100000|2021-06-08 12:25:00|2445.9|2439.9|2445.1|2439.1|2447.6|2441.6|2444.9|2438.9|34
1623155400000|2021-06-08 12:30:00|2445.4|2439.4|2445.9|2439.9|2447.4|2441.4|2445.1|2439.1|34
1623155700000|2021-06-08 12:35:00|2446.1|2440.1|2446.4|2440.4|2446.6|2440.6|2445.1|2439.1|40
1623156000000|2021-06-08 12:40:00|2445.9|2439.9|2444.6|2438.6|2445.9|2439.9|2443.4|2437.4|43
1623156300000|2021-06-08 12:45:00|2444.9|2438.9|2441.6|2435.6|2445.1|2439.1|2441.6|2435.6|65
1623156600000|2021-06-08 12:50:00|2442.1|2436.1|2442.1|2436.1|2442.6|2436.6|2440.1|2434.1|38
1623156900000|2021-06-08 12:55:00|2441.9|2435.9|2440.6|2434.6|2442.1|2436.1|2439.4|2433.4|42
1623157200000|2021-06-08 13:00:00|2440.9|2434.9|2437.1|2431.1|2441.1|2435.1|2432.4|2426.4|210
1623157500000|2021-06-08 13:05:00|2437.4|2431.4|2439.9|2433.9|2440.1|2434.1|2436.1|2430.1|95
1623157800000|2021-06-08 13:10:00|2440.1|2434.1|2436.4|2430.4|2440.4|2434.4|2434.6|2428.6|110
1623158100000|2021-06-08 13:15:00|2436.1|2430.1|2437.4|2431.4|2438.6|2432.6|2435.6|2429.6|97
1623158400000|2021-06-08 13:20:00|2437.1|2431.1|2437.1|2431.1|2438.4|2432.4|2436.6|2430.6|45
1623158700000|2021-06-08 13:25:00|2436.9|2430.9|2436.1|2430.1|2437.1|2431.1|2433.6|2427.6|39
1623159000000|2021-06-08 13:30:00|2436.4|2430.4|2438.6|2432.6|2439.9|2433.9|2435.1|2429.1|66
1623159300000|2021-06-08 13:35:00|2438.9|2432.9|2439.6|2433.6|2441.1|2435.1|2438.6|2432.6|54
1623159600000|2021-06-08 13:40:00|2439.4|2433.4|2436.9|2430.9|2439.4|2433.4|2436.4|2430.4|57
1623159900000|2021-06-08 13:45:00|2436.6|2430.6|2438.1|2432.1|2438.1|2432.1|2435.9|2429.9|64
1623160200000|2021-06-08 13:50:00|2438.4|2432.4|2441.4|2435.4|2442.4|2436.4|2438.4|2432.4|62
1623160500000|2021-06-08 13:55:00|2441.1|2435.1|2437.1|2431.1|2441.1|2435.1|2436.4|2430.4|56
1623160800000|2021-06-08 14:00:00|2436.9|2430.9|2440.9|2434.9|2440.9|2434.9|2436.6|2430.6|45
1623161100000|2021-06-08 14:05:00|2441.1|2435.1|2441.6|2435.6|2443.6|2437.6|2441.1|2435.1|27
1623161400000|2021-06-08 14:10:00|2441.4|2435.4|2438.6|2432.6|2441.6|2435.6|2438.6|2432.6|21
1623161700000|2021-06-08 14:15:00|2438.9|2432.9|2435.4|2429.4|2438.9|2432.9|2434.1|2428.1|35
1623162000000|2021-06-08 14:20:00|2435.6|2429.6|2436.4|2430.4|2436.6|2430.6|2435.4|2429.4|17
1623162300000|2021-06-08 14:25:00|2436.6|2430.6|2440.4|2434.4|2440.6|2434.6|2436.6|2430.6|17
1623162600000|2021-06-08 14:30:00|2440.6|2434.6|2441.4|2435.4|2441.9|2435.9|2440.4|2434.4|31
1623162900000|2021-06-08 14:35:00|2441.1|2435.1|2447.1|2441.1|2447.6|2441.6|2441.1|2435.1|59
1623163200000|2021-06-08 14:40:00|2447.4|2441.4|2445.6|2439.6|2447.6|2441.6|2445.6|2439.6|40
1623163500000|2021-06-08 14:45:00|2445.9|2439.9|2446.1|2440.1|2446.9|2440.9|2442.6|2436.6|86
1623163800000|2021-06-08 14:50:00|2446.4|2440.4|2448.1|2442.1|2449.4|2443.4|2446.4|2440.4|59
1623164100000|2021-06-08 14:55:00|2448.4|2442.4|2446.9|2440.9|2449.9|2443.9|2446.1|2440.1|75
1623164400000|2021-06-08 15:00:00|2447.1|2441.1|2446.6|2440.6|2447.6|2441.6|2445.4|2439.4|64
1623164700000|2021-06-08 15:05:00|2446.9|2440.9|2446.6|2440.6|2446.9|2440.9|2445.1|2439.1|44
1623165000000|2021-06-08 15:10:00|2446.4|2440.4|2448.1|2442.1|2449.4|2443.4|2445.9|2439.9|74
1623165300000|2021-06-08 15:15:00|2448.4|2442.4|2448.6|2442.6|2453.6|2447.6|2448.4|2442.4|83
1623165600000|2021-06-08 15:20:00|2448.9|2442.9|2451.9|2445.9|2451.9|2445.9|2448.9|2442.9|38
1623165900000|2021-06-08 15:25:00|2452.1|2446.1|2450.1|2444.1|2452.1|2446.1|2446.4|2440.4|65
1623166200000|2021-06-08 15:30:00|2451.6|2445.6|2455.9|2449.9|2457.1|2451.1|2451.6|2445.6|186
1623166500000|2021-06-08 15:35:00|2455.6|2449.6|2454.6|2448.6|2455.6|2449.6|2453.1|2447.1|64
1623166800000|2021-06-08 15:40:00|2454.9|2448.9|2455.1|2449.1|2455.4|2449.4|2453.9|2447.9|30
1623167100000|2021-06-08 15:45:00|2455.4|2449.4|2454.4|2448.4|2455.4|2449.4|2453.4|2447.4|26
1623167400000|2021-06-08 15:50:00|2454.1|2448.1|2452.4|2446.4|2455.1|2449.1|2452.4|2446.4|27
1623167700000|2021-06-08 15:55:00|2452.1|2446.1|2452.9|2446.9|2453.4|2447.4|2451.9|2445.9|24
1623168000000|2021-06-08 16:00:00|2453.1|2447.1|2455.1|2449.1|2455.4|2449.4|2453.1|2447.1|29
1623168300000|2021-06-08 16:05:00|2454.6|2448.6|2456.1|2450.1|2456.1|2450.1|2453.6|2447.6|28
1623168600000|2021-06-08 16:10:00|2455.9|2449.9|2455.4|2449.4|2457.1|2451.1|2455.1|2449.1|26
1623168900000|2021-06-08 16:15:00|2455.1|2449.1|2455.6|2449.6|2456.6|2450.6|2454.9|2448.9|18
1623169200000|2021-06-08 16:20:00|2455.4|2449.4|2454.1|2448.1|2455.4|2449.4|2453.9|2447.9|11
1623169500000|2021-06-08 16:25:00|2453.9|2447.9|2454.6|2448.6|2455.9|2449.9|2453.4|2447.4|35
1623169800000|2021-06-08 16:30:00|2454.4|2448.4|2454.6|2448.6|2455.4|2449.4|2454.1|2448.1|25
1623170100000|2021-06-08 16:35:00|2454.4|2448.4|2455.1|2449.1|2455.1|2449.1|2453.1|2447.1|28
1623170400000|2021-06-08 16:40:00|2455.6|2449.6|2456.9|2450.9|2457.6|2451.6|2455.1|2449.1|21
1623170700000|2021-06-08 16:45:00|2456.6|2450.6|2455.6|2449.6|2456.6|2450.6|2455.4|2449.4|9
1623171000000|2021-06-08 16:50:00|2455.4|2449.4|2456.9|2450.9|2457.1|2451.1|2455.4|2449.4|14
1623171300000|2021-06-08 16:55:00|2457|2451|2456.5|2450.5|2457|2451|2456.1|2450.1|14
1623196800000|2021-06-09 00:00:00|2454.4|2448.4|2453.9|2447.9|2454.6|2448.6|2452.5|2446.5|24
1623197100000|2021-06-09 00:05:00|2454.1|2448.1|2453.9|2447.9|2454.1|2448.1|2453.1|2447.1|6
1623197400000|2021-06-09 00:10:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|6
1623198000000|2021-06-09 00:20:00|2453.4|2447.4|2454.6|2448.6|2454.9|2448.9|2453.4|2447.4|5
1623198300000|2021-06-09 00:25:00|2455.1|2449.1|2455.4|2449.4|2455.4|2449.4|2455.1|2449.1|2
1623198600000|2021-06-09 00:30:00|2455.9|2449.9|2456.4|2450.4|2456.4|2450.4|2455.9|2449.9|3
1623199500000|2021-06-09 00:45:00|2456.1|2450.1|2455.9|2449.9|2456.1|2450.1|2455.9|2449.9|2
1623199800000|2021-06-09 00:50:00|2456.6|2450.6|2457.6|2451.6|2457.6|2451.6|2456.6|2450.6|4
1623200100000|2021-06-09 00:55:00|2457.4|2451.4|2457.4|2451.4|2457.4|2451.4|2456.6|2450.6|6
1623200400000|2021-06-09 01:00:00|2457.1|2451.1|2450.1|2444.1|2457.1|2451.1|2446.6|2440.6|173
1623200700000|2021-06-09 01:05:00|2449.9|2443.9|2447.4|2441.4|2451.4|2445.4|2445.9|2439.9|95
1623201000000|2021-06-09 01:10:00|2447.6|2441.6|2447.1|2441.1|2448.1|2442.1|2446.1|2440.1|38
1623201300000|2021-06-09 01:15:00|2447.4|2441.4|2448.4|2442.4|2451.6|2445.6|2447.4|2441.4|50
1623201600000|2021-06-09 01:20:00|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2446.6|2440.6|24
1623201900000|2021-06-09 01:25:00|2447.1|2441.1|2448.1|2442.1|2448.1|2442.1|2446.1|2440.1|17
1623202200000|2021-06-09 01:30:00|2447.9|2441.9|2452.9|2446.9|2453.9|2447.9|2446.4|2440.4|94
1623202500000|2021-06-09 01:35:00|2453.1|2447.1|2450.9|2444.9|2454.4|2448.4|2450.6|2444.6|55
1623202800000|2021-06-09 01:40:00|2451.1|2445.1|2449.4|2443.4|2451.4|2445.4|2448.4|2442.4|50
1623203100000|2021-06-09 01:45:00|2449.1|2443.1|2450.6|2444.6|2450.9|2444.9|2448.6|2442.6|46
1623203400000|2021-06-09 01:50:00|2450.4|2444.4|2448.6|2442.6|2450.4|2444.4|2447.9|2441.9|21
1623203700000|2021-06-09 01:55:00|2448.4|2442.4|2444.6|2438.6|2448.9|2442.9|2444.1|2438.1|45
1623204000000|2021-06-09 02:00:00|2443.9|2437.9|2447.4|2441.4|2448.1|2442.1|2443.4|2437.4|27
1623204300000|2021-06-09 02:05:00|2447.1|2441.1|2443.1|2437.1|2447.1|2441.1|2443.1|2437.1|28
1623204600000|2021-06-09 02:10:00|2443.6|2437.6|2442.9|2436.9|2445.1|2439.1|2441.9|2435.9|42
1623204900000|2021-06-09 02:15:00|2443.1|2437.1|2442.4|2436.4|2443.1|2437.1|2442.1|2436.1|4
1623205800000|2021-06-09 02:30:00|2442.1|2436.1|2442.6|2436.6|2443.9|2437.9|2441.1|2435.1|62
1623206100000|2021-06-09 02:35:00|2443.9|2437.9|2443.4|2437.4|2444.4|2438.4|2442.9|2436.9|26
1623206400000|2021-06-09 02:40:00|2443.6|2437.6|2443.9|2437.9|2444.6|2438.6|2443.6|2437.6|11
1623206700000|2021-06-09 02:45:00|2444.1|2438.1|2443.4|2437.4|2444.1|2438.1|2442.9|2436.9|18
1623207000000|2021-06-09 02:50:00|2443.1|2437.1|2443.4|2437.4|2443.6|2437.6|2442.6|2436.6|14
1623207300000|2021-06-09 02:55:00|2443.6|2437.6|2442.9|2436.9|2444.4|2438.4|2442.6|2436.6|18
1623207600000|2021-06-09 03:00:00|2443.1|2437.1|2447.1|2441.1|2447.1|2441.1|2443.1|2437.1|41
1623207900000|2021-06-09 03:05:00|2447.4|2441.4|2445.1|2439.1|2448.1|2442.1|2444.6|2438.6|45
1623208200000|2021-06-09 03:10:00|2445.4|2439.4|2447.4|2441.4|2447.4|2441.4|2445.1|2439.1|16
1623208500000|2021-06-09 03:15:00|2447.6|2441.6|2448.4|2442.4|2449.1|2443.1|2446.6|2440.6|22
1623208800000|2021-06-09 03:20:00|2448.1|2442.1|2446.4|2440.4|2448.1|2442.1|2446.4|2440.4|12
1623209100000|2021-06-09 03:25:00|2447.1|2441.1|2449.4|2443.4|2449.4|2443.4|2446.6|2440.6|22
1623209400000|2021-06-09 03:30:00|2449.6|2443.6|2448.4|2442.4|2449.9|2443.9|2448.4|2442.4|11
1623210000000|2021-06-09 03:40:00|2448.1|2442.1|2447.6|2441.6|2448.1|2442.1|2447.6|2441.6|3
1623210600000|2021-06-09 03:50:00|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|2447.1|2441.1|1
1623211500000|2021-06-09 04:05:00|2447.4|2441.4|2446.9|2440.9|2447.6|2441.6|2446.9|2440.9|13
1623212100000|2021-06-09 04:15:00|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|2447.6|2441.6|1
1623212400000|2021-06-09 04:20:00|2447.4|2441.4|2446.9|2440.9|2447.4|2441.4|2446.9|2440.9|3
1623212700000|2021-06-09 04:25:00|2446.6|2440.6|2446.4|2440.4|2446.6|2440.6|2446.4|2440.4|2
1623213000000|2021-06-09 04:30:00|2446.1|2440.1|2445.9|2439.9|2446.1|2440.1|2445.9|2439.9|2
1623213300000|2021-06-09 04:35:00|2446.1|2440.1|2445.9|2439.9|2446.4|2440.4|2445.9|2439.9|4
1623213600000|2021-06-09 04:40:00|2446.1|2440.1|2445.9|2439.9|2446.6|2440.6|2445.9|2439.9|5
1623213900000|2021-06-09 04:45:00|2445.6|2439.6|2445.4|2439.4|2445.6|2439.6|2445.4|2439.4|2
1623214200000|2021-06-09 04:50:00|2445.6|2439.6|2445.9|2439.9|2445.9|2439.9|2445.6|2439.6|2
1623214500000|2021-06-09 04:55:00|2446.1|2440.1|2447.4|2441.4|2447.4|2441.4|2446.1|2440.1|5
1623214800000|2021-06-09 05:00:00|2447.6|2441.6|2448.4|2442.4|2448.6|2442.6|2447.6|2441.6|8
1623215700000|2021-06-09 05:15:00|2448.1|2442.1|2447.9|2441.9|2448.1|2442.1|2447.9|2441.9|2
1623216300000|2021-06-09 05:25:00|2448.4|2442.4|2448.9|2442.9|2450.6|2444.6|2448.1|2442.1|22
1623216600000|2021-06-09 05:30:00|2449.1|2443.1|2451.4|2445.4|2451.4|2445.4|2448.4|2442.4|72
1623216900000|2021-06-09 05:35:00|2451.1|2445.1|2448.4|2442.4|2451.1|2445.1|2448.4|2442.4|21
1623217200000|2021-06-09 05:40:00|2448.1|2442.1|2449.1|2443.1|2449.4|2443.4|2448.1|2442.1|11
1623217500000|2021-06-09 05:45:00|2448.9|2442.9|2448.6|2442.6|2450.6|2444.6|2448.6|2442.6|46
1623217800000|2021-06-09 05:50:00|2448.4|2442.4|2451.6|2445.6|2451.6|2445.6|2448.4|2442.4|23
1623218100000|2021-06-09 05:55:00|2451.4|2445.4|2452.1|2446.1|2452.1|2446.1|2450.6|2444.6|17
1623218400000|2021-06-09 06:00:00|2451.9|2445.9|2453.9|2447.9|2453.9|2447.9|2451.6|2445.6|24
1623218700000|2021-06-09 06:05:00|2454.1|2448.1|2453.6|2447.6|2454.1|2448.1|2452.6|2446.6|19
1623219000000|2021-06-09 06:10:00|2453.4|2447.4|2451.6|2445.6|2453.6|2447.6|2451.4|2445.4|18
1623219300000|2021-06-09 06:15:00|2451.9|2445.9|2449.9|2443.9|2453.4|2447.4|2449.9|2443.9|58
1623219600000|2021-06-09 06:20:00|2450.4|2444.4|2447.6|2441.6|2450.4|2444.4|2446.6|2440.6|54
1623219900000|2021-06-09 06:25:00|2447.4|2441.4|2448.9|2442.9|2448.9|2442.9|2445.1|2439.1|48
1623220200000|2021-06-09 06:30:00|2449.1|2443.1|2451.4|2445.4|2453.4|2447.4|2449.1|2443.1|33
1623220500000|2021-06-09 06:35:00|2452.1|2446.1|2450.1|2444.1|2452.4|2446.4|2449.4|2443.4|26
1623220800000|2021-06-09 06:40:00|2449.9|2443.9|2449.9|2443.9|2450.4|2444.4|2449.6|2443.6|11
1623221100000|2021-06-09 06:45:00|2450.1|2444.1|2455.1|2449.1|2455.1|2449.1|2448.9|2442.9|27
1623221400000|2021-06-09 06:50:00|2455.4|2449.4|2451.4|2445.4|2455.4|2449.4|2450.6|2444.6|47
1623221700000|2021-06-09 06:55:00|2451.1|2445.1|2452.1|2446.1|2452.4|2446.4|2449.1|2443.1|21
1623222000000|2021-06-09 07:00:00|2452.4|2446.4|2458.1|2452.1|2458.6|2452.6|2452.4|2446.4|75
1623222300000|2021-06-09 07:05:00|2458.4|2452.4|2453.4|2447.4|2458.9|2452.9|2453.4|2447.4|41
1623222600000|2021-06-09 07:10:00|2453.1|2447.1|2453.4|2447.4|2453.9|2447.9|2451.9|2445.9|22
1623222900000|2021-06-09 07:15:00|2452.9|2446.9|2455.4|2449.4|2455.4|2449.4|2452.1|2446.1|25
1623223200000|2021-06-09 07:20:00|2455.6|2449.6|2454.4|2448.4|2455.9|2449.9|2454.4|2448.4|14
1623223500000|2021-06-09 07:25:00|2454.6|2448.6|2455.4|2449.4|2455.9|2449.9|2454.6|2448.6|12
1623223800000|2021-06-09 07:30:00|2455.6|2449.6|2456.6|2450.6|2456.6|2450.6|2454.9|2448.9|13
1623224100000|2021-06-09 07:35:00|2456.9|2450.9|2456.4|2450.4|2457.6|2451.6|2456.4|2450.4|23
1623224400000|2021-06-09 07:40:00|2456.1|2450.1|2455.6|2449.6|2457.4|2451.4|2455.1|2449.1|18
1623224700000|2021-06-09 07:45:00|2455.4|2449.4|2455.9|2449.9|2457.6|2451.6|2455.4|2449.4|30
1623225000000|2021-06-09 07:50:00|2455.6|2449.6|2455.6|2449.6|2457.1|2451.1|2455.4|2449.4|32
1623225300000|2021-06-09 07:55:00|2455.4|2449.4|2455.4|2449.4|2455.6|2449.6|2455.1|2449.1|18
1623225600000|2021-06-09 08:00:00|2455.6|2449.6|2453.9|2447.9|2455.6|2449.6|2452.9|2446.9|29
1623225900000|2021-06-09 08:05:00|2453.6|2447.6|2454.1|2448.1|2454.9|2448.9|2453.6|2447.6|17
1623226200000|2021-06-09 08:10:00|2454.4|2448.4|2454.1|2448.1|2454.9|2448.9|2454.1|2448.1|16
1623226500000|2021-06-09 08:15:00|2454.4|2448.4|2453.1|2447.1|2454.4|2448.4|2452.9|2446.9|20
1623226800000|2021-06-09 08:20:00|2452.9|2446.9|2451.9|2445.9|2453.4|2447.4|2451.9|2445.9|18
1623227100000|2021-06-09 08:25:00|2451.6|2445.6|2451.9|2445.9|2452.1|2446.1|2451.6|2445.6|8
1623227400000|2021-06-09 08:30:00|2452.1|2446.1|2449.9|2443.9|2453.4|2447.4|2448.8|2442.8|20
1623227700000|2021-06-09 08:35:00|2450.1|2444.1|2450.9|2444.9|2452.9|2446.9|2449.6|2443.6|25
1623228000000|2021-06-09 08:40:00|2451.1|2445.1|2451.1|2445.1|2453.1|2447.1|2451.1|2445.1|25
1623228300000|2021-06-09 08:45:00|2452.1|2446.1|2451.4|2445.4|2452.6|2446.6|2451.4|2445.4|9
1623228600000|2021-06-09 08:50:00|2451.6|2445.6|2450.9|2444.9|2452.4|2446.4|2450.9|2444.9|9
1623228900000|2021-06-09 08:55:00|2450.6|2444.6|2447.9|2441.9|2450.6|2444.6|2446.6|2440.6|33
1623229200000|2021-06-09 09:00:00|2448.1|2442.1|2448.6|2442.6|2448.9|2442.9|2446.1|2440.1|25
1623229500000|2021-06-09 09:05:00|2448.4|2442.4|2446.4|2440.4|2448.4|2442.4|2445.4|2439.4|26
1623229800000|2021-06-09 09:10:00|2446.6|2440.6|2448.1|2442.1|2448.6|2442.6|2446.6|2440.6|23
1623230100000|2021-06-09 09:15:00|2448.4|2442.4|2445.6|2439.6|2448.4|2442.4|2445.1|2439.1|31
1623230400000|2021-06-09 09:20:00|2445.9|2439.9|2446.6|2440.6|2446.9|2440.9|2445.9|2439.9|32
1623230700000|2021-06-09 09:25:00|2445.9|2439.9|2440.9|2434.9|2445.9|2439.9|2440.1|2434.1|54
1623231000000|2021-06-09 09:30:00|2441.1|2435.1|2441.9|2435.9|2445.1|2439.1|2441.1|2435.1|34
1623231300000|2021-06-09 09:35:00|2442.1|2436.1|2441.9|2435.9|2442.4|2436.4|2441.1|2435.1|15
1623231600000|2021-06-09 09:40:00|2442.1|2436.1|2443.9|2437.9|2445.4|2439.4|2441.9|2435.9|24
1623231900000|2021-06-09 09:45:00|2444.1|2438.1|2444.4|2438.4|2444.4|2438.4|2443.6|2437.6|17
1623232200000|2021-06-09 09:50:00|2444.6|2438.6|2446.1|2440.1|2446.1|2440.1|2444.4|2438.4|13
1623232500000|2021-06-09 09:55:00|2446.4|2440.4|2445.9|2439.9|2446.6|2440.6|2444.6|2438.6|13
1623232800000|2021-06-09 10:00:00|2445.6|2439.6|2445.1|2439.1|2445.6|2439.6|2444.4|2438.4|11
1623233100000|2021-06-09 10:05:00|2445.6|2439.6|2445.4|2439.4|2446.9|2440.9|2445.4|2439.4|11
1623233400000|2021-06-09 10:10:00|2445.6|2439.6|2445.9|2439.9|2446.6|2440.6|2445.4|2439.4|15
1623233700000|2021-06-09 10:15:00|2446.1|2440.1|2446.9|2440.9|2447.6|2441.6|2446.1|2440.1|8
1623234000000|2021-06-09 10:20:00|2447.1|2441.1|2446.4|2440.4|2447.6|2441.6|2446.1|2440.1|11
1623234300000|2021-06-09 10:25:00|2446.6|2440.6|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|10
1623234600000|2021-06-09 10:30:00|2447.4|2441.4|2446.4|2440.4|2449.1|2443.1|2446.4|2440.4|14
1623234900000|2021-06-09 10:35:00|2447.4|2441.4|2447.6|2441.6|2449.1|2443.1|2447.4|2441.4|13
1623235200000|2021-06-09 10:40:00|2447.9|2441.9|2446.9|2440.9|2448.6|2442.6|2446.9|2440.9|10
1623235500000|2021-06-09 10:45:00|2446.6|2440.6|2447.6|2441.6|2448.4|2442.4|2445.9|2439.9|19
1623235800000|2021-06-09 10:50:00|2447.4|2441.4|2447.9|2441.9|2448.6|2442.6|2446.4|2440.4|16
1623236100000|2021-06-09 10:55:00|2447.6|2441.6|2447.6|2441.6|2447.9|2441.9|2447.4|2441.4|13
1623236400000|2021-06-09 11:00:00|2447.9|2441.9|2448.6|2442.6|2448.6|2442.6|2447.9|2441.9|3
1623236700000|2021-06-09 11:05:00|2448.4|2442.4|2447.4|2441.4|2448.4|2442.4|2447.4|2441.4|3
1623237000000|2021-06-09 11:10:00|2447.1|2441.1|2447.1|2441.1|2449.6|2443.6|2446.9|2440.9|23
1623237300000|2021-06-09 11:15:00|2446.9|2440.9|2447.1|2441.1|2448.1|2442.1|2445.6|2439.6|31
1623237600000|2021-06-09 11:20:00|2447.4|2441.4|2447.6|2441.6|2449.1|2443.1|2447.4|2441.4|14
1623237900000|2021-06-09 11:25:00|2447.9|2441.9|2448.1|2442.1|2448.9|2442.9|2447.9|2441.9|15
1623238200000|2021-06-09 11:30:00|2448.4|2442.4|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|26
1623238500000|2021-06-09 11:35:00|2449.1|2443.1|2449.6|2443.6|2449.9|2443.9|2449.1|2443.1|13
1623238800000|2021-06-09 11:40:00|2449.4|2443.4|2450.6|2444.6|2450.6|2444.6|2449.4|2443.4|7
1623239100000|2021-06-09 11:45:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.9|2444.9|17
1623239400000|2021-06-09 11:50:00|2452.1|2446.1|2452.9|2446.9|2452.9|2446.9|2451.4|2445.4|31
1623239700000|2021-06-09 11:55:00|2452.4|2446.4|2450.4|2444.4|2453.4|2447.4|2449.6|2443.6|81
1623240000000|2021-06-09 12:00:00|2450.6|2444.6|2451.6|2445.6|2451.9|2445.9|2450.4|2444.4|22
1623240300000|2021-06-09 12:05:00|2451.9|2445.9|2452.1|2446.1|2452.9|2446.9|2451.6|2445.6|27
1623240600000|2021-06-09 12:10:00|2452.4|2446.4|2452.1|2446.1|2453.1|2447.1|2451.6|2445.6|23
1623240900000|2021-06-09 12:15:00|2451.9|2445.9|2451.1|2445.1|2451.9|2445.9|2450.4|2444.4|30
1623241200000|2021-06-09 12:20:00|2451.4|2445.4|2452.9|2446.9|2452.9|2446.9|2451.4|2445.4|19
1623241500000|2021-06-09 12:25:00|2453.1|2447.1|2449.9|2443.9|2453.1|2447.1|2449.9|2443.9|26
1623241800000|2021-06-09 12:30:00|2450.1|2444.1|2452.4|2446.4|2452.6|2446.6|2449.9|2443.9|26
1623242100000|2021-06-09 12:35:00|2452.6|2446.6|2452.9|2446.9|2453.6|2447.6|2452.6|2446.6|12
1623242400000|2021-06-09 12:40:00|2453.1|2447.1|2454.1|2448.1|2454.9|2448.9|2453.1|2447.1|22
1623242700000|2021-06-09 12:45:00|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|14
1623243000000|2021-06-09 12:50:00|2454.4|2448.4|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|11
1623243300000|2021-06-09 12:55:00|2454.6|2448.6|2454.9|2448.9|2454.9|2448.9|2454.4|2448.4|8
1623243600000|2021-06-09 13:00:00|2454.6|2448.6|2454.6|2448.6|2454.9|2448.9|2454.1|2448.1|33
1623243900000|2021-06-09 13:05:00|2454.4|2448.4|2454.6|2448.6|2454.9|2448.9|2454.4|2448.4|15
1623244200000|2021-06-09 13:10:00|2454.9|2448.9|2459.4|2453.4|2459.4|2453.4|2454.9|2448.9|51
1623244500000|2021-06-09 13:15:00|2459.6|2453.6|2460.6|2454.6|2460.9|2454.9|2459.4|2453.4|51
1623244800000|2021-06-09 13:20:00|2460.9|2454.9|2460.9|2454.9|2461.4|2455.4|2460.4|2454.4|27
1623245100000|2021-06-09 13:25:00|2460.6|2454.6|2459.6|2453.6|2461.1|2455.1|2458.9|2452.9|31
1623245400000|2021-06-09 13:30:00|2459.9|2453.9|2457.4|2451.4|2459.9|2453.9|2456.6|2450.6|46
1623245700000|2021-06-09 13:35:00|2457.1|2451.1|2457.4|2451.4|2459.1|2453.1|2457.1|2451.1|61
1623246000000|2021-06-09 13:40:00|2457.6|2451.6|2458.4|2452.4|2459.1|2453.1|2456.9|2450.9|56
1623246300000|2021-06-09 13:45:00|2458.6|2452.6|2457.4|2451.4|2458.9|2452.9|2457.1|2451.1|39
1623246600000|2021-06-09 13:50:00|2457.6|2451.6|2458.9|2452.9|2458.9|2452.9|2456.9|2450.9|28
1623246900000|2021-06-09 13:55:00|2459.1|2453.1|2458.4|2452.4|2459.9|2453.9|2458.1|2452.1|13
1623247200000|2021-06-09 14:00:00|2458.6|2452.6|2459.9|2453.9|2459.9|2453.9|2458.6|2452.6|8
1623247500000|2021-06-09 14:05:00|2459.6|2453.6|2461.1|2455.1|2461.6|2455.6|2459.1|2453.1|32
1623247800000|2021-06-09 14:10:00|2461.4|2455.4|2461.1|2455.1|2461.4|2455.4|2459.6|2453.6|26
1623248100000|2021-06-09 14:15:00|2461.4|2455.4|2461.6|2455.6|2462.4|2456.4|2460.4|2454.4|34
1623248400000|2021-06-09 14:20:00|2461.9|2455.9|2462.6|2456.6|2462.6|2456.6|2461.4|2455.4|20
1623248700000|2021-06-09 14:25:00|2462.4|2456.4|2460.1|2454.1|2462.6|2456.6|2460.1|2454.1|29
1623249000000|2021-06-09 14:30:00|2460.4|2454.4|2458.1|2452.1|2460.6|2454.6|2458.1|2452.1|39
1623249300000|2021-06-09 14:35:00|2457.4|2451.4|2457.6|2451.6|2457.9|2451.9|2456.6|2450.6|33
1623249600000|2021-06-09 14:40:00|2457.9|2451.9|2458.9|2452.9|2458.9|2452.9|2456.4|2450.4|34
1623249900000|2021-06-09 14:45:00|2459.1|2453.1|2460.6|2454.6|2461.1|2455.1|2458.9|2452.9|32
1623250200000|2021-06-09 14:50:00|2460.4|2454.4|2460.4|2454.4|2460.4|2454.4|2459.9|2453.9|9
1623250500000|2021-06-09 14:55:00|2460.1|2454.1|2461.1|2455.1|2461.6|2455.6|2460.1|2454.1|23
1623250800000|2021-06-09 15:00:00|2461.4|2455.4|2459.6|2453.6|2462.1|2456.1|2459.4|2453.4|30
1623251100000|2021-06-09 15:05:00|2459.9|2453.9|2461.4|2455.4|2462.1|2456.1|2459.9|2453.9|28
1623251400000|2021-06-09 15:10:00|2461.6|2455.6|2461.9|2455.9|2462.4|2456.4|2461.4|2455.4|19
1623251700000|2021-06-09 15:15:00|2462.1|2456.1|2463.9|2457.9|2464.1|2458.1|2461.9|2455.9|13
1623252000000|2021-06-09 15:20:00|2464.1|2458.1|2461.9|2455.9|2464.6|2458.6|2461.9|2455.9|26
1623252300000|2021-06-09 15:25:00|2461.6|2455.6|2464.4|2458.4|2464.6|2458.6|2461.4|2455.4|17
1623252600000|2021-06-09 15:30:00|2464.6|2458.6|2459.1|2453.1|2465.4|2459.4|2458.6|2452.6|94
1623252900000|2021-06-09 15:35:00|2458.9|2452.9|2459.4|2453.4|2459.9|2453.9|2458.9|2452.9|24
1623253200000|2021-06-09 15:40:00|2459.6|2453.6|2457.6|2451.6|2459.9|2453.9|2456.9|2450.9|67
1623253500000|2021-06-09 15:45:00|2457.9|2451.9|2456.9|2450.9|2458.6|2452.6|2455.9|2449.9|38
1623253800000|2021-06-09 15:50:00|2456.6|2450.6|2455.6|2449.6|2456.9|2450.9|2454.9|2448.9|39
1623254100000|2021-06-09 15:55:00|2455.4|2449.4|2455.4|2449.4|2456.4|2450.4|2455.1|2449.1|16
1623254400000|2021-06-09 16:00:00|2455.6|2449.6|2455.1|2449.1|2455.9|2449.9|2455.1|2449.1|11
1623254700000|2021-06-09 16:05:00|2454.9|2448.9|2455.6|2449.6|2455.6|2449.6|2454.9|2448.9|14
1623255000000|2021-06-09 16:10:00|2455.9|2449.9|2456.1|2450.1|2456.4|2450.4|2455.9|2449.9|4
1623255300000|2021-06-09 16:15:00|2455.9|2449.9|2452.9|2446.9|2456.1|2450.1|2452.9|2446.9|11
1623255600000|2021-06-09 16:20:00|2453.1|2447.1|2452.9|2446.9|2453.4|2447.4|2452.9|2446.9|6
1623255900000|2021-06-09 16:25:00|2453.1|2447.1|2453.4|2447.4|2453.9|2447.9|2453.1|2447.1|10
1623256200000|2021-06-09 16:30:00|2452.6|2446.6|2452.9|2446.9|2453.1|2447.1|2451.6|2445.6|23
1623256500000|2021-06-09 16:35:00|2452.6|2446.6|2453.4|2447.4|2453.4|2447.4|2452.6|2446.6|16
1623256800000|2021-06-09 16:40:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623257400000|2021-06-09 16:50:00|2454.4|2448.4|2455.9|2449.9|2456.6|2450.6|2454.4|2448.4|20
1623257700000|2021-06-09 16:55:00|2456|2450|2456.5|2450.5|2456.8|2450.8|2456|2450|5
1623283200000|2021-06-10 00:00:00|2456.6|2450.6|2431.1|2425.1|2457.4|2451.4|2416.8|2410.8|115
1623283500000|2021-06-10 00:05:00|2431.3|2425.3|2413.9|2407.9|2434.9|2428.9|2413.6|2407.6|63
1623283800000|2021-06-10 00:10:00|2413.6|2407.6|2419.4|2413.4|2423.4|2417.4|2413.4|2407.4|54
1623284100000|2021-06-10 00:15:00|2418.9|2412.9|2419.1|2413.1|2422.9|2416.9|2417.9|2411.9|63
1623284400000|2021-06-10 00:20:00|2419.4|2413.4|2419.6|2413.6|2424.6|2418.6|2418.1|2412.1|25
1623284700000|2021-06-10 00:25:00|2420.1|2414.1|2422.4|2416.4|2423.6|2417.6|2418.9|2412.9|19
1623285000000|2021-06-10 00:30:00|2423.1|2417.1|2428.6|2422.6|2428.6|2422.6|2421.9|2415.9|45
1623285300000|2021-06-10 00:35:00|2428.9|2422.9|2429.6|2423.6|2430.4|2424.4|2428.1|2422.1|32
1623285600000|2021-06-10 00:40:00|2430.1|2424.1|2432.4|2426.4|2433.6|2427.6|2430.1|2424.1|12
1623285900000|2021-06-10 00:45:00|2433.4|2427.4|2436.9|2430.9|2436.9|2430.9|2432.6|2426.6|54
1623286200000|2021-06-10 00:50:00|2437.1|2431.1|2438.9|2432.9|2439.9|2433.9|2436.6|2430.6|16
1623286500000|2021-06-10 00:55:00|2439.1|2433.1|2437.6|2431.6|2439.6|2433.6|2436.6|2430.6|44
1623286800000|2021-06-10 01:00:00|2438.1|2432.1|2449.1|2443.1|2450.1|2444.1|2438.1|2432.1|206
1623287100000|2021-06-10 01:05:00|2449.4|2443.4|2448.4|2442.4|2450.6|2444.6|2447.6|2441.6|80
1623287400000|2021-06-10 01:10:00|2448.6|2442.6|2445.4|2439.4|2448.6|2442.6|2442.1|2436.1|127
1623287700000|2021-06-10 01:15:00|2445.6|2439.6|2445.4|2439.4|2447.4|2441.4|2444.4|2438.4|47
1623288000000|2021-06-10 01:20:00|2445.6|2439.6|2445.1|2439.1|2449.9|2443.9|2443.9|2437.9|52
1623288300000|2021-06-10 01:25:00|2446.1|2440.1|2450.4|2444.4|2451.1|2445.1|2445.9|2439.9|61
1623288600000|2021-06-10 01:30:00|2450.6|2444.6|2452.6|2446.6|2454.1|2448.1|2450.6|2444.6|42
1623288900000|2021-06-10 01:35:00|2452.4|2446.4|2452.9|2446.9|2453.9|2447.9|2451.1|2445.1|28
1623289200000|2021-06-10 01:40:00|2453.1|2447.1|2451.4|2445.4|2455.6|2449.6|2451.4|2445.4|26
1623289500000|2021-06-10 01:45:00|2451.6|2445.6|2448.6|2442.6|2452.1|2446.1|2448.6|2442.6|25
1623289800000|2021-06-10 01:50:00|2448.9|2442.9|2450.6|2444.6|2451.6|2445.6|2448.9|2442.9|15
1623290100000|2021-06-10 01:55:00|2450.9|2444.9|2451.9|2445.9|2451.9|2445.9|2450.6|2444.6|9
1623290400000|2021-06-10 02:00:00|2452.1|2446.1|2453.1|2447.1|2455.6|2449.6|2452.1|2446.1|21
1623290700000|2021-06-10 02:05:00|2453.4|2447.4|2452.6|2446.6|2455.1|2449.1|2451.4|2445.4|26
1623291000000|2021-06-10 02:10:00|2452.9|2446.9|2450.6|2444.6|2452.9|2446.9|2450.4|2444.4|12
1623291300000|2021-06-10 02:15:00|2449.9|2443.9|2446.9|2440.9|2449.9|2443.9|2446.6|2440.6|10
1623291600000|2021-06-10 02:20:00|2446.4|2440.4|2442.1|2436.1|2446.4|2440.4|2442.1|2436.1|22
1623291900000|2021-06-10 02:25:00|2441.9|2435.9|2442.4|2436.4|2443.1|2437.1|2441.4|2435.4|25
1623292200000|2021-06-10 02:30:00|2442.9|2436.9|2447.9|2441.9|2448.4|2442.4|2442.9|2436.9|61
1623292500000|2021-06-10 02:35:00|2447.6|2441.6|2448.9|2442.9|2448.9|2442.9|2447.4|2441.4|8
1623292800000|2021-06-10 02:40:00|2448.6|2442.6|2447.4|2441.4|2448.6|2442.6|2447.1|2441.1|12
1623293100000|2021-06-10 02:45:00|2447.1|2441.1|2447.6|2441.6|2447.6|2441.6|2447.1|2441.1|7
1623293400000|2021-06-10 02:50:00|2447.9|2441.9|2449.4|2443.4|2450.9|2444.9|2447.6|2441.6|14
1623293700000|2021-06-10 02:55:00|2449.6|2443.6|2452.9|2446.9|2452.9|2446.9|2449.4|2443.4|27
1623294000000|2021-06-10 03:00:00|2453.1|2447.1|2457.6|2451.6|2458.4|2452.4|2452.9|2446.9|32
1623294300000|2021-06-10 03:05:00|2457.9|2451.9|2455.4|2449.4|2458.6|2452.6|2455.4|2449.4|21
1623294600000|2021-06-10 03:10:00|2455.6|2449.6|2455.4|2449.4|2456.4|2450.4|2455.4|2449.4|7
1623294900000|2021-06-10 03:15:00|2455.1|2449.1|2454.4|2448.4|2455.1|2449.1|2453.1|2447.1|14
1623295200000|2021-06-10 03:20:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2453.6|2447.6|16
1623295500000|2021-06-10 03:25:00|2454.1|2448.1|2449.6|2443.6|2454.4|2448.4|2449.4|2443.4|43
1623295800000|2021-06-10 03:30:00|2450.1|2444.1|2452.6|2446.6|2453.6|2447.6|2449.9|2443.9|29
1623296100000|2021-06-10 03:35:00|2452.1|2446.1|2452.6|2446.6|2452.6|2446.6|2452.1|2446.1|3
1623296400000|2021-06-10 03:40:00|2452.4|2446.4|2451.4|2445.4|2452.4|2446.4|2451.4|2445.4|6
1623296700000|2021-06-10 03:45:00|2451.6|2445.6|2454.4|2448.4|2454.4|2448.4|2451.6|2445.6|8
1623297000000|2021-06-10 03:50:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.9|2447.9|4
1623297300000|2021-06-10 03:55:00|2454.4|2448.4|2455.1|2449.1|2455.9|2449.9|2454.4|2448.4|10
1623297600000|2021-06-10 04:00:00|2454.9|2448.9|2456.1|2450.1|2456.1|2450.1|2454.9|2448.9|6
1623297900000|2021-06-10 04:05:00|2455.4|2449.4|2453.9|2447.9|2455.4|2449.4|2453.6|2447.6|16
1623298200000|2021-06-10 04:10:00|2453.6|2447.6|2453.4|2447.4|2453.6|2447.6|2452.4|2446.4|10
1623298500000|2021-06-10 04:15:00|2453.6|2447.6|2454.1|2448.1|2454.9|2448.9|2452.9|2446.9|16
1623298800000|2021-06-10 04:20:00|2454.9|2448.9|2454.1|2448.1|2455.1|2449.1|2454.1|2448.1|5
1623299100000|2021-06-10 04:25:00|2454.4|2448.4|2454.9|2448.9|2455.1|2449.1|2454.4|2448.4|4
1623299400000|2021-06-10 04:30:00|2455.1|2449.1|2452.1|2446.1|2455.6|2449.6|2452.1|2446.1|11
1623299700000|2021-06-10 04:35:00|2451.6|2445.6|2452.6|2446.6|2453.4|2447.4|2450.9|2444.9|16
1623300000000|2021-06-10 04:40:00|2453.1|2447.1|2452.6|2446.6|2453.6|2447.6|2452.6|2446.6|4
1623300300000|2021-06-10 04:45:00|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|2453.6|2447.6|1
1623300600000|2021-06-10 04:50:00|2453.1|2447.1|2453.9|2447.9|2454.4|2448.4|2453.1|2447.1|9
1623300900000|2021-06-10 04:55:00|2454.1|2448.1|2450.9|2444.9|2454.9|2448.9|2450.1|2444.1|19
1623301200000|2021-06-10 05:00:00|2450.6|2444.6|2451.6|2445.6|2452.1|2446.1|2450.6|2444.6|17
1623301500000|2021-06-10 05:05:00|2451.4|2445.4|2452.1|2446.1|2452.6|2446.6|2451.4|2445.4|10
1623301800000|2021-06-10 05:10:00|2452.4|2446.4|2452.4|2446.4|2453.4|2447.4|2452.4|2446.4|30
1623302100000|2021-06-10 05:15:00|2452.6|2446.6|2452.4|2446.4|2455.1|2449.1|2452.4|2446.4|33
1623302400000|2021-06-10 05:20:00|2452.1|2446.1|2452.4|2446.4|2453.6|2447.6|2452.1|2446.1|12
1623302700000|2021-06-10 05:25:00|2452.6|2446.6|2453.1|2447.1|2453.4|2447.4|2452.1|2446.1|16
1623303000000|2021-06-10 05:30:00|2452.9|2446.9|2449.9|2443.9|2453.4|2447.4|2448.6|2442.6|79
1623303300000|2021-06-10 05:35:00|2449.6|2443.6|2446.6|2440.6|2449.9|2443.9|2444.6|2438.6|60
1623303600000|2021-06-10 05:40:00|2446.1|2440.1|2446.4|2440.4|2447.4|2441.4|2445.6|2439.6|27
1623303900000|2021-06-10 05:45:00|2446.1|2440.1|2444.9|2438.9|2446.6|2440.6|2444.1|2438.1|27
1623304200000|2021-06-10 05:50:00|2445.1|2439.1|2440.6|2434.6|2445.4|2439.4|2440.1|2434.1|37
1623304500000|2021-06-10 05:55:00|2440.9|2434.9|2441.4|2435.4|2441.9|2435.9|2440.9|2434.9|17
1623304800000|2021-06-10 06:00:00|2441.1|2435.1|2442.4|2436.4|2443.1|2437.1|2441.1|2435.1|23
1623305100000|2021-06-10 06:05:00|2442.6|2436.6|2444.1|2438.1|2444.4|2438.4|2441.4|2435.4|21
1623305400000|2021-06-10 06:10:00|2443.9|2437.9|2442.4|2436.4|2445.1|2439.1|2442.4|2436.4|49
1623305700000|2021-06-10 06:15:00|2442.1|2436.1|2442.4|2436.4|2442.4|2436.4|2441.1|2435.1|30
1623306000000|2021-06-10 06:20:00|2442.1|2436.1|2442.6|2436.6|2443.4|2437.4|2440.9|2434.9|33
1623306300000|2021-06-10 06:25:00|2442.4|2436.4|2442.9|2436.9|2442.9|2436.9|2441.1|2435.1|19
1623306600000|2021-06-10 06:30:00|2442.4|2436.4|2445.4|2439.4|2446.1|2440.1|2442.4|2436.4|20
1623306900000|2021-06-10 06:35:00|2445.1|2439.1|2445.1|2439.1|2445.6|2439.6|2443.4|2437.4|25
1623307200000|2021-06-10 06:40:00|2445.4|2439.4|2446.1|2440.1|2446.9|2440.9|2445.4|2439.4|13
1623307500000|2021-06-10 06:45:00|2446.4|2440.4|2448.6|2442.6|2449.6|2443.6|2446.4|2440.4|8
1623307800000|2021-06-10 06:50:00|2448.9|2442.9|2454.1|2448.1|2454.4|2448.4|2448.9|2442.9|49
1623308100000|2021-06-10 06:55:00|2453.9|2447.9|2450.4|2444.4|2454.4|2448.4|2449.4|2443.4|22
1623308400000|2021-06-10 07:00:00|2450.1|2444.1|2450.1|2444.1|2450.6|2444.6|2449.1|2443.1|30
1623308700000|2021-06-10 07:05:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2449.9|2443.9|8
1623309000000|2021-06-10 07:10:00|2449.9|2443.9|2446.4|2440.4|2450.6|2444.6|2446.4|2440.4|49
1623309300000|2021-06-10 07:15:00|2446.6|2440.6|2448.1|2442.1|2449.6|2443.6|2445.9|2439.9|41
1623309600000|2021-06-10 07:20:00|2447.9|2441.9|2448.4|2442.4|2450.9|2444.9|2447.9|2441.9|29
1623309900000|2021-06-10 07:25:00|2448.1|2442.1|2444.4|2438.4|2448.9|2442.9|2442.9|2436.9|49
1623310200000|2021-06-10 07:30:00|2444.1|2438.1|2444.4|2438.4|2447.9|2441.9|2443.1|2437.1|48
1623310500000|2021-06-10 07:35:00|2444.1|2438.1|2447.1|2441.1|2447.1|2441.1|2444.1|2438.1|22
1623310800000|2021-06-10 07:40:00|2447.4|2441.4|2446.6|2440.6|2447.6|2441.6|2446.6|2440.6|10
1623311100000|2021-06-10 07:45:00|2446.4|2440.4|2444.4|2438.4|2446.4|2440.4|2442.4|2436.4|50
1623311400000|2021-06-10 07:50:00|2444.6|2438.6|2444.6|2438.6|2445.6|2439.6|2444.4|2438.4|17
1623311700000|2021-06-10 07:55:00|2444.9|2438.9|2445.9|2439.9|2446.4|2440.4|2444.9|2438.9|10
1623312000000|2021-06-10 08:00:00|2446.1|2440.1|2445.9|2439.9|2447.1|2441.1|2444.4|2438.4|35
1623312300000|2021-06-10 08:05:00|2446.1|2440.1|2444.6|2438.6|2447.1|2441.1|2444.6|2438.6|20
1623312600000|2021-06-10 08:10:00|2444.9|2438.9|2435.9|2429.9|2444.9|2438.9|2434.4|2428.4|89
1623312900000|2021-06-10 08:15:00|2435.6|2429.6|2438.1|2432.1|2438.9|2432.9|2435.4|2429.4|37
1623313200000|2021-06-10 08:20:00|2437.9|2431.9|2438.1|2432.1|2440.1|2434.1|2437.1|2431.1|29
1623313500000|2021-06-10 08:25:00|2438.4|2432.4|2439.1|2433.1|2439.6|2433.6|2437.6|2431.6|19
1623313800000|2021-06-10 08:30:00|2438.9|2432.9|2438.6|2432.6|2439.1|2433.1|2437.9|2431.9|18
1623314100000|2021-06-10 08:35:00|2438.9|2432.9|2438.6|2432.6|2439.1|2433.1|2438.6|2432.6|4
1623314400000|2021-06-10 08:40:00|2438.4|2432.4|2440.4|2434.4|2440.4|2434.4|2438.1|2432.1|20
1623314700000|2021-06-10 08:45:00|2440.1|2434.1|2439.4|2433.4|2440.6|2434.6|2438.6|2432.6|18
1623315000000|2021-06-10 08:50:00|2439.6|2433.6|2442.6|2436.6|2442.9|2436.9|2439.4|2433.4|45
1623315300000|2021-06-10 08:55:00|2442.9|2436.9|2439.9|2433.9|2442.9|2436.9|2439.1|2433.1|21
1623315600000|2021-06-10 09:00:00|2439.6|2433.6|2438.4|2432.4|2440.1|2434.1|2438.1|2432.1|19
1623315900000|2021-06-10 09:05:00|2438.6|2432.6|2439.9|2433.9|2440.4|2434.4|2438.6|2432.6|12
1623316200000|2021-06-10 09:10:00|2439.6|2433.6|2440.1|2434.1|2440.6|2434.6|2439.6|2433.6|10
1623316500000|2021-06-10 09:15:00|2440.4|2434.4|2439.9|2433.9|2440.6|2434.6|2439.6|2433.6|10
1623316800000|2021-06-10 09:20:00|2439.6|2433.6|2442.4|2436.4|2442.6|2436.6|2439.6|2433.6|17
1623317100000|2021-06-10 09:25:00|2442.6|2436.6|2442.4|2436.4|2442.9|2436.9|2442.1|2436.1|15
1623317400000|2021-06-10 09:30:00|2442.6|2436.6|2443.1|2437.1|2443.9|2437.9|2442.4|2436.4|13
1623317700000|2021-06-10 09:35:00|2443.4|2437.4|2444.4|2438.4|2444.9|2438.9|2443.4|2437.4|17
1623318000000|2021-06-10 09:40:00|2444.6|2438.6|2446.6|2440.6|2447.1|2441.1|2444.6|2438.6|24
1623318300000|2021-06-10 09:45:00|2446.4|2440.4|2446.6|2440.6|2447.9|2441.9|2446.4|2440.4|18
1623318600000|2021-06-10 09:50:00|2446.9|2440.9|2447.1|2441.1|2447.1|2441.1|2446.1|2440.1|7
1623318900000|2021-06-10 09:55:00|2446.9|2440.9|2446.9|2440.9|2447.4|2441.4|2446.6|2440.6|6
1623319200000|2021-06-10 10:00:00|2447.1|2441.1|2447.1|2441.1|2447.6|2441.6|2447.1|2441.1|5
1623319500000|2021-06-10 10:05:00|2447.4|2441.4|2447.4|2441.4|2447.9|2441.9|2447.1|2441.1|7
1623319800000|2021-06-10 10:10:00|2447.6|2441.6|2448.4|2442.4|2448.4|2442.4|2447.4|2441.4|9
1623320100000|2021-06-10 10:15:00|2448.6|2442.6|2448.9|2442.9|2450.1|2444.1|2448.6|2442.6|6
1623320400000|2021-06-10 10:20:00|2449.1|2443.1|2450.1|2444.1|2450.6|2444.6|2449.1|2443.1|17
1623320700000|2021-06-10 10:25:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|4
1623321000000|2021-06-10 10:30:00|2450.4|2444.4|2450.1|2444.1|2450.6|2444.6|2450.1|2444.1|6
1623321300000|2021-06-10 10:35:00|2450.4|2444.4|2451.1|2445.1|2451.9|2445.9|2450.4|2444.4|8
1623321600000|2021-06-10 10:40:00|2451.4|2445.4|2451.4|2445.4|2451.9|2445.9|2451.4|2445.4|9
1623321900000|2021-06-10 10:45:00|2451.1|2445.1|2451.1|2445.1|2451.4|2445.4|2450.6|2444.6|10
1623322200000|2021-06-10 10:50:00|2451.4|2445.4|2452.1|2446.1|2452.4|2446.4|2451.1|2445.1|24
1623322500000|2021-06-10 10:55:00|2452.4|2446.4|2453.4|2447.4|2453.9|2447.9|2452.4|2446.4|17
1623322800000|2021-06-10 11:00:00|2453.6|2447.6|2454.4|2448.4|2454.6|2448.6|2453.6|2447.6|8
1623323100000|2021-06-10 11:05:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2453.9|2447.9|4
1623323400000|2021-06-10 11:10:00|2454.6|2448.6|2454.4|2448.4|2454.6|2448.6|2454.4|2448.4|2
1623323700000|2021-06-10 11:15:00|2454.6|2448.6|2453.4|2447.4|2454.6|2448.6|2452.6|2446.6|11
1623324000000|2021-06-10 11:20:00|2453.6|2447.6|2453.6|2447.6|2453.9|2447.9|2452.9|2446.9|13
1623324300000|2021-06-10 11:25:00|2453.4|2447.4|2453.6|2447.6|2453.6|2447.6|2453.1|2447.1|6
1623324600000|2021-06-10 11:30:00|2453.4|2447.4|2449.9|2443.9|2453.4|2447.4|2449.9|2443.9|31
1623324900000|2021-06-10 11:35:00|2450.1|2444.1|2448.4|2442.4|2450.9|2444.9|2448.4|2442.4|34
1623325200000|2021-06-10 11:40:00|2448.6|2442.6|2450.6|2444.6|2450.6|2444.6|2448.1|2442.1|26
1623325500000|2021-06-10 11:45:00|2450.9|2444.9|2450.4|2444.4|2451.1|2445.1|2449.6|2443.6|24
1623325800000|2021-06-10 11:50:00|2450.6|2444.6|2452.4|2446.4|2452.4|2446.4|2449.1|2443.1|29
1623326100000|2021-06-10 11:55:00|2452.1|2446.1|2448.4|2442.4|2452.6|2446.6|2447.9|2441.9|80
1623326400000|2021-06-10 12:00:00|2448.1|2442.1|2445.4|2439.4|2449.4|2443.4|2445.4|2439.4|57
1623326700000|2021-06-10 12:05:00|2445.1|2439.1|2442.9|2436.9|2446.6|2440.6|2442.4|2436.4|77
1623327000000|2021-06-10 12:10:00|2442.6|2436.6|2443.9|2437.9|2443.9|2437.9|2437|2431|67
1623327300000|2021-06-10 12:15:00|2444.1|2438.1|2443.6|2437.6|2445.1|2439.1|2442.6|2436.6|35
1623327600000|2021-06-10 12:20:00|2443.9|2437.9|2444.6|2438.6|2445.4|2439.4|2443.6|2437.6|43
1623327900000|2021-06-10 12:25:00|2444.9|2438.9|2442.4|2436.4|2444.9|2438.9|2441.9|2435.9|26
1623328200000|2021-06-10 12:30:00|2442.1|2436.1|2440.8|2434.8|2445.6|2439.6|2438.1|2432.1|76
1623328500000|2021-06-10 12:35:00|2441|2435|2447.4|2441.4|2448.4|2442.4|2441|2435|48
1623328800000|2021-06-10 12:40:00|2447.6|2441.6|2448.9|2442.9|2449.4|2443.4|2447.4|2441.4|62
1623329100000|2021-06-10 12:45:00|2449.1|2443.1|2449.4|2443.4|2449.4|2443.4|2445.9|2439.9|54
1623329400000|2021-06-10 12:50:00|2449.6|2443.6|2450.9|2444.9|2451.1|2445.1|2449.6|2443.6|28
1623329700000|2021-06-10 12:55:00|2451.1|2445.1|2449.9|2443.9|2451.1|2445.1|2448.6|2442.6|46
1623330000000|2021-06-10 13:00:00|2450.1|2444.1|2449.1|2443.1|2450.9|2444.9|2447.4|2441.4|83
1623330300000|2021-06-10 13:05:00|2448.9|2442.9|2448.9|2442.9|2451.4|2445.4|2448.6|2442.6|54
1623330600000|2021-06-10 13:10:00|2449.1|2443.1|2451.4|2445.4|2451.6|2445.6|2448.9|2442.9|56
1623330900000|2021-06-10 13:15:00|2451.1|2445.1|2450.6|2444.6|2453.4|2447.4|2450.1|2444.1|37
1623331200000|2021-06-10 13:20:00|2450.4|2444.4|2455.6|2449.6|2455.9|2449.9|2450.4|2444.4|51
1623331500000|2021-06-10 13:25:00|2455.9|2449.9|2459.4|2453.4|2459.9|2453.9|2455.9|2449.9|52
1623331800000|2021-06-10 13:30:00|2459.6|2453.6|2458.4|2452.4|2459.9|2453.9|2457.9|2451.9|75
1623332100000|2021-06-10 13:35:00|2458.6|2452.6|2464.6|2458.6|2464.9|2458.9|2458.6|2452.6|74
1623332400000|2021-06-10 13:40:00|2464.9|2458.9|2465.1|2459.1|2465.6|2459.6|2464.4|2458.4|55
1623332700000|2021-06-10 13:45:00|2465.4|2459.4|2467.1|2461.1|2467.1|2461.1|2465.1|2459.1|51
1623333000000|2021-06-10 13:50:00|2467.4|2461.4|2468.9|2462.9|2469.1|2463.1|2466.6|2460.6|53
1623333300000|2021-06-10 13:55:00|2468.6|2462.6|2470.6|2464.6|2470.6|2464.6|2468.4|2462.4|54
1623333600000|2021-06-10 14:00:00|2470.9|2464.9|2467.1|2461.1|2470.9|2464.9|2466.6|2460.6|55
1623333900000|2021-06-10 14:05:00|2467.4|2461.4|2466.4|2460.4|2467.6|2461.6|2466.4|2460.4|14
1623334200000|2021-06-10 14:10:00|2466.6|2460.6|2467.4|2461.4|2467.9|2461.9|2466.4|2460.4|26
1623334500000|2021-06-10 14:15:00|2467.6|2461.6|2466.1|2460.1|2467.6|2461.6|2466.1|2460.1|20
1623334800000|2021-06-10 14:20:00|2466.4|2460.4|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|12
1623335100000|2021-06-10 14:25:00|2466.6|2460.6|2467.6|2461.6|2467.9|2461.9|2466.6|2460.6|62
1623335400000|2021-06-10 14:30:00|2467.9|2461.9|2467.9|2461.9|2469.4|2463.4|2467.4|2461.4|33
1623335700000|2021-06-10 14:35:00|2468.1|2462.1|2466.4|2460.4|2468.6|2462.6|2465.4|2459.4|37
1623336000000|2021-06-10 14:40:00|2466.6|2460.6|2465.9|2459.9|2467.4|2461.4|2465.6|2459.6|45
1623336300000|2021-06-10 14:45:00|2466.1|2460.1|2463.4|2457.4|2466.1|2460.1|2463.4|2457.4|49
1623336600000|2021-06-10 14:50:00|2463.6|2457.6|2464.4|2458.4|2465.6|2459.6|2463.6|2457.6|40
1623336900000|2021-06-10 14:55:00|2463.9|2457.9|2468.6|2462.6|2469.4|2463.4|2463.9|2457.9|49
1623337200000|2021-06-10 15:00:00|2468.9|2462.9|2468.9|2462.9|2471.1|2465.1|2468.6|2462.6|68
1623337500000|2021-06-10 15:05:00|2469.1|2463.1|2470.9|2464.9|2471.1|2465.1|2468.9|2462.9|61
1623337800000|2021-06-10 15:10:00|2470.6|2464.6|2470.6|2464.6|2471.9|2465.9|2470.4|2464.4|31
1623338100000|2021-06-10 15:15:00|2470.9|2464.9|2471.4|2465.4|2471.6|2465.6|2469.6|2463.6|45
1623338400000|2021-06-10 15:20:00|2471.1|2465.1|2472.6|2466.6|2473.1|2467.1|2471.1|2465.1|52
1623338700000|2021-06-10 15:25:00|2473.1|2467.1|2475.6|2469.6|2475.6|2469.6|2473.1|2467.1|22
1623339000000|2021-06-10 15:30:00|2475.9|2469.9|2479.4|2473.4|2480.6|2474.6|2475.6|2469.6|117
1623339300000|2021-06-10 15:35:00|2478.9|2472.9|2479.9|2473.9|2480.1|2474.1|2478.6|2472.6|47
1623339600000|2021-06-10 15:40:00|2480.1|2474.1|2477.4|2471.4|2480.1|2474.1|2477.1|2471.1|25
1623339900000|2021-06-10 15:45:00|2477.6|2471.6|2477.6|2471.6|2478.1|2472.1|2477.1|2471.1|11
1623340200000|2021-06-10 15:50:00|2478.1|2472.1|2480.4|2474.4|2481.1|2475.1|2477.9|2471.9|31
1623340500000|2021-06-10 15:55:00|2480.1|2474.1|2480.4|2474.4|2480.4|2474.4|2478.6|2472.6|19
1623340800000|2021-06-10 16:00:00|2480.6|2474.6|2478.4|2472.4|2480.6|2474.6|2478.1|2472.1|15
1623341100000|2021-06-10 16:05:00|2478.6|2472.6|2477.6|2471.6|2479.9|2473.9|2477.1|2471.1|26
1623341400000|2021-06-10 16:10:00|2476.9|2470.9|2477.6|2471.6|2477.6|2471.6|2475.9|2469.9|25
1623341700000|2021-06-10 16:15:00|2477.9|2471.9|2480.1|2474.1|2480.1|2474.1|2477.9|2471.9|12
1623342000000|2021-06-10 16:20:00|2480.4|2474.4|2478.6|2472.6|2480.4|2474.4|2478.6|2472.6|20
1623342300000|2021-06-10 16:25:00|2478.4|2472.4|2479.9|2473.9|2479.9|2473.9|2478.4|2472.4|20
1623342600000|2021-06-10 16:30:00|2480.1|2474.1|2478.4|2472.4|2480.4|2474.4|2477.9|2471.9|12
1623342900000|2021-06-10 16:35:00|2478.1|2472.1|2477.4|2471.4|2478.4|2472.4|2477.4|2471.4|17
1623343200000|2021-06-10 16:40:00|2477.1|2471.1|2477.4|2471.4|2477.4|2471.4|2476.9|2470.9|7
1623343500000|2021-06-10 16:45:00|2477.6|2471.6|2478.4|2472.4|2478.4|2472.4|2477.6|2471.6|10
1623343800000|2021-06-10 16:50:00|2477.6|2471.6|2477.4|2471.4|2478.6|2472.6|2477.4|2471.4|7
1623344100000|2021-06-10 16:55:00|2477.5|2471.5|2478.1|2472.1|2478.1|2472.1|2476.9|2470.9|7
1623369600000|2021-06-11 00:00:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2479.9|2473.9|5
1623369900000|2021-06-11 00:05:00|2479.6|2473.6|2479.9|2473.9|2480.1|2474.1|2479.6|2473.6|4
1623370200000|2021-06-11 00:10:00|2479.6|2473.6|2479.1|2473.1|2479.6|2473.6|2478.9|2472.9|7
1623370500000|2021-06-11 00:15:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623370800000|2021-06-11 00:20:00|2478.9|2472.9|2479.1|2473.1|2479.1|2473.1|2478.9|2472.9|2
1623371100000|2021-06-11 00:25:00|2478.9|2472.9|2477.9|2471.9|2478.9|2472.9|2476.9|2470.9|9
1623371400000|2021-06-11 00:30:00|2478.1|2472.1|2478.1|2472.1|2478.4|2472.4|2477.9|2471.9|5
1623371700000|2021-06-11 00:35:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.4|2472.4|6
1623372000000|2021-06-11 00:40:00|2478.9|2472.9|2479.4|2473.4|2480.1|2474.1|2478.6|2472.6|18
1623372300000|2021-06-11 00:45:00|2479.1|2473.1|2479.9|2473.9|2479.9|2473.9|2479.1|2473.1|5
1623372600000|2021-06-11 00:50:00|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|2479.6|2473.6|1
1623372900000|2021-06-11 00:55:00|2479.4|2473.4|2480.1|2474.1|2480.4|2474.4|2479.4|2473.4|7
1623373200000|2021-06-11 01:00:00|2479.9|2473.9|2479.6|2473.6|2480.6|2474.6|2477.4|2471.4|68
1623373500000|2021-06-11 01:05:00|2479.9|2473.9|2481.9|2475.9|2481.9|2475.9|2479.6|2473.6|20
1623373800000|2021-06-11 01:10:00|2482.1|2476.1|2486.6|2480.6|2486.6|2480.6|2482.1|2476.1|81
1623374100000|2021-06-11 01:15:00|2486.1|2480.1|2486.9|2480.9|2487.4|2481.4|2485.4|2479.4|46
1623374400000|2021-06-11 01:20:00|2487.1|2481.1|2488.4|2482.4|2488.6|2482.6|2486.1|2480.1|38
1623374700000|2021-06-11 01:25:00|2488.6|2482.6|2489.1|2483.1|2491.6|2485.6|2488.1|2482.1|70
1623375000000|2021-06-11 01:30:00|2489.4|2483.4|2488.4|2482.4|2489.4|2483.4|2488.1|2482.1|15
1623375300000|2021-06-11 01:35:00|2487.9|2481.9|2485.9|2479.9|2487.9|2481.9|2484.6|2478.6|38
1623375600000|2021-06-11 01:40:00|2485.6|2479.6|2485.9|2479.9|2486.4|2480.4|2484.4|2478.4|28
1623375900000|2021-06-11 01:45:00|2486.1|2480.1|2485.9|2479.9|2487.9|2481.9|2485.6|2479.6|29
1623376200000|2021-06-11 01:50:00|2485.6|2479.6|2485.1|2479.1|2486.1|2480.1|2483.9|2477.9|35
1623376500000|2021-06-11 01:55:00|2484.9|2478.9|2487.6|2481.6|2488.4|2482.4|2484.4|2478.4|28
1623376800000|2021-06-11 02:00:00|2487.9|2481.9|2486.6|2480.6|2488.9|2482.9|2486.4|2480.4|24
1623377100000|2021-06-11 02:05:00|2486.9|2480.9|2487.1|2481.1|2487.4|2481.4|2486.4|2480.4|19
1623377400000|2021-06-11 02:10:00|2486.9|2480.9|2485.1|2479.1|2487.6|2481.6|2484.4|2478.4|53
1623377700000|2021-06-11 02:15:00|2485.6|2479.6|2485.4|2479.4|2487.1|2481.1|2484.4|2478.4|24
1623378000000|2021-06-11 02:20:00|2485.6|2479.6|2487.4|2481.4|2487.6|2481.6|2485.6|2479.6|13
1623378300000|2021-06-11 02:25:00|2487.6|2481.6|2488.9|2482.9|2489.4|2483.4|2487.6|2481.6|12
1623378600000|2021-06-11 02:30:00|2489.1|2483.1|2488.6|2482.6|2489.9|2483.9|2486.6|2480.6|60
1623378900000|2021-06-11 02:35:00|2488.9|2482.9|2488.9|2482.9|2489.9|2483.9|2487.4|2481.4|53
1623379200000|2021-06-11 02:40:00|2489.1|2483.1|2490.6|2484.6|2491.6|2485.6|2488.9|2482.9|108
1623379500000|2021-06-11 02:45:00|2490.4|2484.4|2490.1|2484.1|2490.6|2484.6|2489.1|2483.1|26
1623379800000|2021-06-11 02:50:00|2490.4|2484.4|2490.4|2484.4|2491.4|2485.4|2489.6|2483.6|20
1623380100000|2021-06-11 02:55:00|2490.1|2484.1|2488.9|2482.9|2490.4|2484.4|2487.4|2481.4|60
1623380400000|2021-06-11 03:00:00|2488.6|2482.6|2490.6|2484.6|2491.4|2485.4|2488.4|2482.4|23
1623380700000|2021-06-11 03:05:00|2490.9|2484.9|2491.6|2485.6|2492.1|2486.1|2490.6|2484.6|25
1623381000000|2021-06-11 03:10:00|2491.4|2485.4|2491.1|2485.1|2492.1|2486.1|2490.6|2484.6|36
1623381300000|2021-06-11 03:15:00|2491.4|2485.4|2490.9|2484.9|2491.9|2485.9|2490.1|2484.1|31
1623381600000|2021-06-11 03:20:00|2490.6|2484.6|2491.9|2485.9|2491.9|2485.9|2490.4|2484.4|21
1623381900000|2021-06-11 03:25:00|2491.6|2485.6|2490.4|2484.4|2491.6|2485.6|2488.6|2482.6|39
1623382200000|2021-06-11 03:30:00|2490.6|2484.6|2488.6|2482.6|2491.1|2485.1|2488.6|2482.6|12
1623382500000|2021-06-11 03:35:00|2489.1|2483.1|2488.6|2482.6|2489.6|2483.6|2488.6|2482.6|5
1623382800000|2021-06-11 03:40:00|2488.4|2482.4|2487.6|2481.6|2488.4|2482.4|2487.6|2481.6|4
1623383100000|2021-06-11 03:45:00|2487.9|2481.9|2489.1|2483.1|2489.9|2483.9|2487.6|2481.6|13
1623383400000|2021-06-11 03:50:00|2488.9|2482.9|2487.1|2481.1|2489.4|2483.4|2487.1|2481.1|18
1623383700000|2021-06-11 03:55:00|2487.6|2481.6|2488.6|2482.6|2488.6|2482.6|2487.4|2481.4|4
1623384000000|2021-06-11 04:00:00|2488.4|2482.4|2489.6|2483.6|2489.6|2483.6|2487.9|2481.9|8
1623384300000|2021-06-11 04:05:00|2489.9|2483.9|2491.1|2485.1|2491.1|2485.1|2489.9|2483.9|8
1623384600000|2021-06-11 04:10:00|2490.9|2484.9|2490.9|2484.9|2491.1|2485.1|2490.9|2484.9|3
1623384900000|2021-06-11 04:15:00|2491.1|2485.1|2490.6|2484.6|2491.1|2485.1|2490.6|2484.6|3
1623385200000|2021-06-11 04:20:00|2489.9|2483.9|2490.6|2484.6|2490.9|2484.9|2489.1|2483.1|9
1623385500000|2021-06-11 04:25:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.4|2484.4|7
1623385800000|2021-06-11 04:30:00|2491.1|2485.1|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|3
1623386100000|2021-06-11 04:35:00|2490.9|2484.9|2491.1|2485.1|2491.1|2485.1|2490.9|2484.9|2
1623386400000|2021-06-11 04:40:00|2490.9|2484.9|2491.1|2485.1|2491.4|2485.4|2490.9|2484.9|7
1623386700000|2021-06-11 04:45:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2491.1|2485.1|7
1623387000000|2021-06-11 04:50:00|2491.1|2485.1|2493|2487|2493|2487|2490.9|2484.9|7
1623387300000|2021-06-11 04:55:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623387600000|2021-06-11 05:00:00|2493.1|2487.1|2493.9|2487.9|2493.9|2487.9|2493.1|2487.1|7
1623387900000|2021-06-11 05:05:00|2493.6|2487.6|2493.1|2487.1|2494.1|2488.1|2493.1|2487.1|6
1623388200000|2021-06-11 05:10:00|2493.4|2487.4|2493.4|2487.4|2493.6|2487.6|2493.4|2487.4|7
1623388800000|2021-06-11 05:20:00|2493.1|2487.1|2493.1|2487.1|2493.1|2487.1|2492.9|2486.9|3
1623389100000|2021-06-11 05:25:00|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|2493.4|2487.4|1
1623389400000|2021-06-11 05:30:00|2493.6|2487.6|2494.9|2488.9|2495.1|2489.1|2492.1|2486.1|48
1623389700000|2021-06-11 05:35:00|2495.1|2489.1|2496.4|2490.4|2496.4|2490.4|2494.9|2488.9|23
1623390000000|2021-06-11 05:40:00|2496.6|2490.6|2496.6|2490.6|2496.6|2490.6|2495.9|2489.9|13
1623390300000|2021-06-11 05:45:00|2496.9|2490.9|2498.4|2492.4|2500.4|2494.4|2496.9|2490.9|52
1623390600000|2021-06-11 05:50:00|2498.6|2492.6|2503.6|2497.6|2503.9|2497.9|2498.6|2492.6|60
1623390900000|2021-06-11 05:55:00|2503.9|2497.9|2500.1|2494.1|2503.9|2497.9|2499.9|2493.9|77
1623391200000|2021-06-11 06:00:00|2500.4|2494.4|2502.1|2496.1|2504.6|2498.6|2500.4|2494.4|111
1623391500000|2021-06-11 06:05:00|2501.9|2495.9|2504.6|2498.6|2504.9|2498.9|2501.9|2495.9|76
1623391800000|2021-06-11 06:10:00|2504.9|2498.9|2507.4|2501.4|2507.6|2501.6|2504.9|2498.9|37
1623392100000|2021-06-11 06:15:00|2507.1|2501.1|2504.1|2498.1|2507.1|2501.1|2502.4|2496.4|71
1623392400000|2021-06-11 06:20:00|2504.4|2498.4|2504.9|2498.9|2505.1|2499.1|2503.6|2497.6|53
1623392700000|2021-06-11 06:25:00|2504.6|2498.6|2504.4|2498.4|2504.9|2498.9|2503.6|2497.6|21
1623393000000|2021-06-11 06:30:00|2504.6|2498.6|2500.4|2494.4|2504.9|2498.9|2500.1|2494.1|52
1623393300000|2021-06-11 06:35:00|2500.1|2494.1|2500.4|2494.4|2501.9|2495.9|2497.9|2491.9|117
1623393600000|2021-06-11 06:40:00|2500.6|2494.6|2503.1|2497.1|2503.9|2497.9|2500.4|2494.4|121
1623393900000|2021-06-11 06:45:00|2502.9|2496.9|2502.1|2496.1|2504.9|2498.9|2499.6|2493.6|108
1623394200000|2021-06-11 06:50:00|2501.6|2495.6|2504.6|2498.6|2505.4|2499.4|2501.6|2495.6|85
1623394500000|2021-06-11 06:55:00|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2500.6|2494.6|74
1623394800000|2021-06-11 07:00:00|2504.6|2498.6|2504.4|2498.4|2505.1|2499.1|2502.9|2496.9|46
1623395100000|2021-06-11 07:05:00|2504.6|2498.6|2503.1|2497.1|2505.1|2499.1|2500.1|2494.1|58
1623395400000|2021-06-11 07:10:00|2503.4|2497.4|2503.6|2497.6|2504.9|2498.9|2503.1|2497.1|37
1623395700000|2021-06-11 07:15:00|2503.4|2497.4|2503.9|2497.9|2504.1|2498.1|2500.6|2494.6|38
1623396000000|2021-06-11 07:20:00|2504.1|2498.1|2502.1|2496.1|2504.9|2498.9|2502.1|2496.1|26
1623396300000|2021-06-11 07:25:00|2501.9|2495.9|2502.6|2496.6|2504.6|2498.6|2501.9|2495.9|51
1623396600000|2021-06-11 07:30:00|2502.4|2496.4|2501.9|2495.9|2502.6|2496.6|2500.1|2494.1|42
1623396900000|2021-06-11 07:35:00|2501.6|2495.6|2501.6|2495.6|2501.6|2495.6|2500.6|2494.6|23
1623397200000|2021-06-11 07:40:00|2501.4|2495.4|2500.6|2494.6|2501.4|2495.4|2500.6|2494.6|10
1623397500000|2021-06-11 07:45:00|2500.9|2494.9|2496.6|2490.6|2501.1|2495.1|2496.4|2490.4|21
1623397800000|2021-06-11 07:50:00|2496.9|2490.9|2496.4|2490.4|2498.9|2492.9|2496.4|2490.4|22
1623398100000|2021-06-11 07:55:00|2496.1|2490.1|2496.9|2490.9|2496.9|2490.9|2495.1|2489.1|11
1623398400000|2021-06-11 08:00:00|2496.6|2490.6|2494.9|2488.9|2497.6|2491.6|2494.9|2488.9|23
1623398700000|2021-06-11 08:05:00|2495.1|2489.1|2496.9|2490.9|2496.9|2490.9|2494.9|2488.9|21
1623399000000|2021-06-11 08:10:00|2497.4|2491.4|2497.1|2491.1|2500.4|2494.4|2496.9|2490.9|33
1623399300000|2021-06-11 08:15:00|2496.9|2490.9|2496.6|2490.6|2498.6|2492.6|2495.4|2489.4|41
1623399600000|2021-06-11 08:20:00|2496.9|2490.9|2495.6|2489.6|2498.4|2492.4|2495.4|2489.4|35
1623399900000|2021-06-11 08:25:00|2496.4|2490.4|2487.1|2481.1|2496.6|2490.6|2486.6|2480.6|67
1623400200000|2021-06-11 08:30:00|2486.9|2480.9|2491.9|2485.9|2492.4|2486.4|2486.6|2480.6|43
1623400500000|2021-06-11 08:35:00|2491.6|2485.6|2491.1|2485.1|2492.1|2486.1|2487.6|2481.6|47
1623400800000|2021-06-11 08:40:00|2490.9|2484.9|2493.6|2487.6|2494.6|2488.6|2489.1|2483.1|64
1623401100000|2021-06-11 08:45:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2490.6|2484.6|42
1623401400000|2021-06-11 08:50:00|2492.9|2486.9|2493.1|2487.1|2494.9|2488.9|2492.1|2486.1|37
1623401700000|2021-06-11 08:55:00|2493.4|2487.4|2493.6|2487.6|2494.6|2488.6|2493.1|2487.1|29
1623402000000|2021-06-11 09:00:00|2493.9|2487.9|2493.1|2487.1|2494.6|2488.6|2492.6|2486.6|22
1623402300000|2021-06-11 09:05:00|2493.4|2487.4|2494.6|2488.6|2495.1|2489.1|2493.1|2487.1|14
1623402600000|2021-06-11 09:10:00|2494.4|2488.4|2493.9|2487.9|2494.9|2488.9|2493.6|2487.6|25
1623402900000|2021-06-11 09:15:00|2494.1|2488.1|2492.4|2486.4|2495.1|2489.1|2492.4|2486.4|21
1623403200000|2021-06-11 09:20:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2490.6|2484.6|18
1623403500000|2021-06-11 09:25:00|2491.9|2485.9|2491.9|2485.9|2492.4|2486.4|2491.6|2485.6|20
1623403800000|2021-06-11 09:30:00|2491.6|2485.6|2491.6|2485.6|2492.4|2486.4|2491.6|2485.6|6
1623404100000|2021-06-11 09:35:00|2491.9|2485.9|2491.1|2485.1|2491.9|2485.9|2490.4|2484.4|8
1623404400000|2021-06-11 09:40:00|2490.9|2484.9|2489.6|2483.6|2491.4|2485.4|2489.4|2483.4|25
1623404700000|2021-06-11 09:45:00|2489.9|2483.9|2490.9|2484.9|2491.1|2485.1|2489.4|2483.4|16
1623405000000|2021-06-11 09:50:00|2490.6|2484.6|2490.6|2484.6|2490.6|2484.6|2490.4|2484.4|3
1623405300000|2021-06-11 09:55:00|2490.4|2484.4|2491.9|2485.9|2493.4|2487.4|2490.4|2484.4|16
1623405600000|2021-06-11 10:00:00|2491.6|2485.6|2489.1|2483.1|2491.6|2485.6|2488.4|2482.4|24
1623405900000|2021-06-11 10:05:00|2488.9|2482.9|2490.1|2484.1|2490.6|2484.6|2488.9|2482.9|18
1623406200000|2021-06-11 10:10:00|2489.9|2483.9|2488.1|2482.1|2490.1|2484.1|2487.4|2481.4|24
1623406500000|2021-06-11 10:15:00|2487.9|2481.9|2490.4|2484.4|2492.1|2486.1|2487.6|2481.6|35
1623406800000|2021-06-11 10:20:00|2490.1|2484.1|2490.4|2484.4|2490.6|2484.6|2487.9|2481.9|22
1623407100000|2021-06-11 10:25:00|2490.6|2484.6|2491.1|2485.1|2492.9|2486.9|2490.6|2484.6|17
1623407400000|2021-06-11 10:30:00|2490.9|2484.9|2489.6|2483.6|2490.9|2484.9|2488.4|2482.4|10
1623407700000|2021-06-11 10:35:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2487.9|2481.9|19
1623408000000|2021-06-11 10:40:00|2490.1|2484.1|2488.6|2482.6|2490.1|2484.1|2488.6|2482.6|5
1623408300000|2021-06-11 10:45:00|2488.9|2482.9|2489.9|2483.9|2490.9|2484.9|2488.9|2482.9|18
1623408600000|2021-06-11 10:50:00|2490.6|2484.6|2489.4|2483.4|2490.9|2484.9|2487.9|2481.9|30
1623408900000|2021-06-11 10:55:00|2489.1|2483.1|2488.6|2482.6|2489.9|2483.9|2488.6|2482.6|18
1623409200000|2021-06-11 11:00:00|2488.4|2482.4|2486.9|2480.9|2488.9|2482.9|2486.9|2480.9|10
1623409500000|2021-06-11 11:05:00|2487.1|2481.1|2483.6|2477.6|2487.1|2481.1|2481.9|2475.9|44
1623409800000|2021-06-11 11:10:00|2484.1|2478.1|2486.1|2480.1|2486.4|2480.4|2483.9|2477.9|22
1623410100000|2021-06-11 11:15:00|2485.9|2479.9|2484.4|2478.4|2485.9|2479.9|2484.1|2478.1|26
1623410400000|2021-06-11 11:20:00|2484.6|2478.6|2479.1|2473.1|2485.1|2479.1|2478.6|2472.6|48
1623410700000|2021-06-11 11:25:00|2478.9|2472.9|2480.1|2474.1|2480.1|2474.1|2478.6|2472.6|30
1623411000000|2021-06-11 11:30:00|2479.9|2473.9|2477.9|2471.9|2479.9|2473.9|2475.1|2469.1|49
1623411300000|2021-06-11 11:35:00|2477.6|2471.6|2477.6|2471.6|2478.1|2472.1|2476.6|2470.6|25
1623411600000|2021-06-11 11:40:00|2477.9|2471.9|2478.4|2472.4|2478.6|2472.6|2477.9|2471.9|11
1623411900000|2021-06-11 11:45:00|2478.6|2472.6|2481.1|2475.1|2482.6|2476.6|2478.1|2472.1|40
1623412200000|2021-06-11 11:50:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2479.4|2473.4|23
1623412500000|2021-06-11 11:55:00|2479.6|2473.6|2482.9|2476.9|2483.8|2477.8|2477.1|2471.1|155
1623412800000|2021-06-11 12:00:00|2483.1|2477.1|2481.6|2475.6|2484.9|2478.9|2480.1|2474.1|42
1623413100000|2021-06-11 12:05:00|2481.9|2475.9|2482.4|2476.4|2482.6|2476.6|2481.6|2475.6|16
1623413400000|2021-06-11 12:10:00|2482.6|2476.6|2481.9|2475.9|2482.9|2476.9|2481.6|2475.6|13
1623413700000|2021-06-11 12:15:00|2482.1|2476.1|2481.1|2475.1|2482.1|2476.1|2479.9|2473.9|19
1623414000000|2021-06-11 12:20:00|2481.6|2475.6|2483.6|2477.6|2483.6|2477.6|2481.6|2475.6|9
1623414300000|2021-06-11 12:25:00|2483.4|2477.4|2486.9|2480.9|2487.1|2481.1|2483.4|2477.4|30
1623414600000|2021-06-11 12:30:00|2486.6|2480.6|2484.6|2478.6|2486.6|2480.6|2482.6|2476.6|35
1623414900000|2021-06-11 12:35:00|2484.9|2478.9|2483.1|2477.1|2486.4|2480.4|2482.4|2476.4|38
1623415200000|2021-06-11 12:40:00|2483.4|2477.4|2481.9|2475.9|2484.4|2478.4|2479.1|2473.1|62
1623415500000|2021-06-11 12:45:00|2482.1|2476.1|2482.1|2476.1|2482.1|2476.1|2480.4|2474.4|32
1623415800000|2021-06-11 12:50:00|2482.4|2476.4|2483.6|2477.6|2483.9|2477.9|2482.4|2476.4|39
1623416100000|2021-06-11 12:55:00|2484.1|2478.1|2484.6|2478.6|2484.9|2478.9|2483.4|2477.4|32
1623416400000|2021-06-11 13:00:00|2484.1|2478.1|2484.4|2478.4|2484.4|2478.4|2482.9|2476.9|46
1623416700000|2021-06-11 13:05:00|2484.6|2478.6|2481.1|2475.1|2486.4|2480.4|2481.1|2475.1|61
1623417000000|2021-06-11 13:10:00|2481.4|2475.4|2483.9|2477.9|2487.1|2481.1|2481.4|2475.4|69
1623417300000|2021-06-11 13:15:00|2484.1|2478.1|2481.6|2475.6|2484.9|2478.9|2481.1|2475.1|38
1623417600000|2021-06-11 13:20:00|2481.4|2475.4|2479.6|2473.6|2482.1|2476.1|2479.4|2473.4|30
1623417900000|2021-06-11 13:25:00|2480.1|2474.1|2480.9|2474.9|2482.9|2476.9|2478.9|2472.9|48
1623418200000|2021-06-11 13:30:00|2480.6|2474.6|2479.9|2473.9|2482.4|2476.4|2478.6|2472.6|53
1623418500000|2021-06-11 13:35:00|2480.1|2474.1|2478.4|2472.4|2482.1|2476.1|2477.9|2471.9|33
1623418800000|2021-06-11 13:40:00|2478.6|2472.6|2479.9|2473.9|2480.6|2474.6|2478.4|2472.4|30
1623419100000|2021-06-11 13:45:00|2479.6|2473.6|2476.9|2470.9|2479.9|2473.9|2475.9|2469.9|32
1623419400000|2021-06-11 13:50:00|2477.1|2471.1|2470.4|2464.4|2478.6|2472.6|2470.1|2464.1|47
1623419700000|2021-06-11 13:55:00|2469.6|2463.6|2467.9|2461.9|2470.1|2464.1|2466.4|2460.4|63
1623420000000|2021-06-11 14:00:00|2467.6|2461.6|2463.4|2457.4|2468.1|2462.1|2463.4|2457.4|47
1623420300000|2021-06-11 14:05:00|2463.6|2457.6|2466.9|2460.9|2467.1|2461.1|2463.4|2457.4|38
1623420600000|2021-06-11 14:10:00|2467.1|2461.1|2466.9|2460.9|2467.1|2461.1|2463.9|2457.9|44
1623420900000|2021-06-11 14:15:00|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.4|2460.4|29
1623421200000|2021-06-11 14:20:00|2466.6|2460.6|2467.4|2461.4|2467.6|2461.6|2465.4|2459.4|44
1623421500000|2021-06-11 14:25:00|2467.1|2461.1|2466.6|2460.6|2467.1|2461.1|2463.4|2457.4|50
1623421800000|2021-06-11 14:30:00|2467.4|2461.4|2466.9|2460.9|2467.9|2461.9|2465.9|2459.9|34
1623422100000|2021-06-11 14:35:00|2466.6|2460.6|2465.6|2459.6|2466.9|2460.9|2465.6|2459.6|15
1623422400000|2021-06-11 14:40:00|2465.9|2459.9|2465.4|2459.4|2466.1|2460.1|2463.9|2457.9|34
1623422700000|2021-06-11 14:45:00|2465.6|2459.6|2467.6|2461.6|2467.6|2461.6|2463.4|2457.4|21
1623423000000|2021-06-11 14:50:00|2467.4|2461.4|2465.4|2459.4|2468.6|2462.6|2464.4|2458.4|46
1623423300000|2021-06-11 14:55:00|2465.1|2459.1|2465.6|2459.6|2466.6|2460.6|2464.6|2458.6|44
1623423600000|2021-06-11 15:00:00|2466.1|2460.1|2466.6|2460.6|2467.9|2461.9|2463.9|2457.9|49
1623423900000|2021-06-11 15:05:00|2466.4|2460.4|2466.1|2460.1|2466.4|2460.4|2465.1|2459.1|24
1623424200000|2021-06-11 15:10:00|2467.4|2461.4|2466.9|2460.9|2467.4|2461.4|2466.1|2460.1|28
1623424500000|2021-06-11 15:15:00|2467.1|2461.1|2467.4|2461.4|2467.6|2461.6|2467.1|2461.1|9
1623424800000|2021-06-11 15:20:00|2467.6|2461.6|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|9
1623425100000|2021-06-11 15:25:00|2467.4|2461.4|2467.9|2461.9|2467.9|2461.9|2465.4|2459.4|44
1623425400000|2021-06-11 15:30:00|2467.6|2461.6|2467.9|2461.9|2468.1|2462.1|2466.6|2460.6|97
1623425700000|2021-06-11 15:35:00|2467.6|2461.6|2467.4|2461.4|2468.1|2462.1|2466.4|2460.4|23
1623426000000|2021-06-11 15:40:00|2467.1|2461.1|2467.6|2461.6|2467.6|2461.6|2466.6|2460.6|16
1623426300000|2021-06-11 15:45:00|2467.4|2461.4|2466.9|2460.9|2467.6|2461.6|2466.9|2460.9|9
1623426600000|2021-06-11 15:50:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.1|2460.1|8
1623426900000|2021-06-11 15:55:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2465.6|2459.6|16
1623427200000|2021-06-11 16:00:00|2466.6|2460.6|2467.6|2461.6|2467.6|2461.6|2466.4|2460.4|12
1623427500000|2021-06-11 16:05:00|2467.9|2461.9|2467.1|2461.1|2467.9|2461.9|2466.9|2460.9|10
1623427800000|2021-06-11 16:10:00|2466.9|2460.9|2465.9|2459.9|2467.1|2461.1|2464.9|2458.9|13
1623428100000|2021-06-11 16:15:00|2466.4|2460.4|2466.4|2460.4|2467.4|2461.4|2465.9|2459.9|13
1623428400000|2021-06-11 16:20:00|2466.1|2460.1|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|3
1623428700000|2021-06-11 16:25:00|2465.9|2459.9|2466.1|2460.1|2466.1|2460.1|2465.9|2459.9|2
1623429000000|2021-06-11 16:30:00|2465.9|2459.9|2466.4|2460.4|2467.1|2461.1|2465.9|2459.9|6
1623429300000|2021-06-11 16:35:00|2466.1|2460.1|2466.9|2460.9|2467.1|2461.1|2466.1|2460.1|5
1623429900000|2021-06-11 16:45:00|2467.1|2461.1|2467.4|2461.4|2467.4|2461.4|2467.1|2461.1|2
1623430200000|2021-06-11 16:50:00|2467.6|2461.6|2467.1|2461.1|2467.6|2461.6|2467.1|2461.1|3
1623430500000|2021-06-11 16:55:00|2467.4|2461.4|2468.8|2462.8|2468.9|2462.9|2467.4|2461.4|11
1623628800000|2021-06-14 00:00:00|2470.8|2455.8|2472.9|2466.9|2476.4|2470.4|2470.8|2455.8|19
1623629100000|2021-06-14 00:05:00|2473.1|2467.1|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|3
1623629400000|2021-06-14 00:10:00|2472.4|2466.4|2472.6|2466.6|2473.4|2467.4|2471.1|2465.1|15
1623629700000|2021-06-14 00:15:00|2472.9|2466.9|2474.4|2468.4|2474.4|2468.4|2472.4|2466.4|8
1623630000000|2021-06-14 00:20:00|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|2474.1|2468.1|1
1623630300000|2021-06-14 00:25:00|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|2474.4|2468.4|1
1623630600000|2021-06-14 00:30:00|2474.6|2468.6|2475.1|2469.1|2475.4|2469.4|2474.4|2468.4|6
1623630900000|2021-06-14 00:35:00|2474.9|2468.9|2473.9|2467.9|2474.9|2468.9|2473.6|2467.6|5
1623631200000|2021-06-14 00:40:00|2474.4|2468.4|2475.4|2469.4|2476.6|2470.6|2474.4|2468.4|16
1623631500000|2021-06-14 00:45:00|2475.1|2469.1|2473.1|2467.1|2475.1|2469.1|2473.1|2467.1|2
1623631800000|2021-06-14 00:50:00|2472.9|2466.9|2471.6|2465.6|2472.9|2466.9|2471.6|2465.6|4
1623632100000|2021-06-14 00:55:00|2471.4|2465.4|2472.9|2466.9|2472.9|2466.9|2470.6|2464.6|8
1623632400000|2021-06-14 01:00:00|2473.1|2467.1|2473.9|2467.9|2475.4|2469.4|2471.6|2465.6|21
1623632700000|2021-06-14 01:05:00|2474.1|2468.1|2472.4|2466.4|2474.1|2468.1|2472.4|2466.4|9
1623633000000|2021-06-14 01:10:00|2472.1|2466.1|2468.6|2462.6|2472.1|2466.1|2468.6|2462.6|19
1623633300000|2021-06-14 01:15:00|2469.1|2463.1|2470.6|2464.6|2470.6|2464.6|2469.1|2463.1|4
1623633600000|2021-06-14 01:20:00|2470.4|2464.4|2470.6|2464.6|2470.6|2464.6|2470.4|2464.4|2
1623633900000|2021-06-14 01:25:00|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|2470.4|2464.4|1
1623635100000|2021-06-14 01:45:00|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2468.4|2462.4|6
1623635400000|2021-06-14 01:50:00|2469.9|2463.9|2470.4|2464.4|2470.6|2464.6|2469.9|2463.9|3
1623635700000|2021-06-14 01:55:00|2470.1|2464.1|2469.6|2463.6|2470.1|2464.1|2469.6|2463.6|2
1623636000000|2021-06-14 02:00:00|2469.9|2463.9|2470.6|2464.6|2470.9|2464.9|2469.9|2463.9|3
1623636300000|2021-06-14 02:05:00|2470.9|2464.9|2470.6|2464.6|2470.9|2464.9|2470.1|2464.1|5
1623636600000|2021-06-14 02:10:00|2470.4|2464.4|2469.9|2463.9|2470.4|2464.4|2469.9|2463.9|5
1623636900000|2021-06-14 02:15:00|2470.1|2464.1|2470.6|2464.6|2470.6|2464.6|2470.1|2464.1|5
1623637200000|2021-06-14 02:20:00|2470.9|2464.9|2472.6|2466.6|2472.6|2466.6|2470.9|2464.9|4
1623637800000|2021-06-14 02:30:00|2472.4|2466.4|2472.6|2466.6|2472.6|2466.6|2472.4|2466.4|2
1623638700000|2021-06-14 02:45:00|2472.9|2466.9|2474.4|2468.4|2474.4|2468.4|2472.9|2466.9|6
1623639000000|2021-06-14 02:50:00|2473.6|2467.6|2474.6|2468.6|2474.6|2468.6|2473.1|2467.1|4
1623639300000|2021-06-14 02:55:00|2474.9|2468.9|2477.6|2471.6|2477.6|2471.6|2474.9|2468.9|4
1623639900000|2021-06-14 03:05:00|2477.4|2471.4|2476.4|2470.4|2477.4|2471.4|2475.6|2469.6|4
1623640800000|2021-06-14 03:20:00|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|2476.6|2470.6|1
1623641100000|2021-06-14 03:25:00|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2476.1|2470.1|8
1623641400000|2021-06-14 03:30:00|2477.4|2471.4|2477.6|2471.6|2477.6|2471.6|2477.1|2471.1|8
1623642000000|2021-06-14 03:40:00|2478.4|2472.4|2478.9|2472.9|2480.4|2474.4|2478.4|2472.4|9
1623642300000|2021-06-14 03:45:00|2479.1|2473.1|2480.1|2474.1|2480.4|2474.4|2479.1|2473.1|4
1623642900000|2021-06-14 03:55:00|2480.4|2474.4|2482.4|2476.4|2482.4|2476.4|2480.4|2474.4|5
1623643200000|2021-06-14 04:00:00|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2480.9|2474.9|8
1623643500000|2021-06-14 04:05:00|2481.1|2475.1|2481.9|2475.9|2482.4|2476.4|2480.6|2474.6|17
1623643800000|2021-06-14 04:10:00|2481.4|2475.4|2481.6|2475.6|2481.9|2475.9|2480.4|2474.4|11
1623644100000|2021-06-14 04:15:00|2481.4|2475.4|2484.4|2478.4|2485.6|2479.6|2480.9|2474.9|17
1623644400000|2021-06-14 04:20:00|2484.9|2478.9|2485.4|2479.4|2485.4|2479.4|2484.9|2478.9|2
1623644700000|2021-06-14 04:25:00|2485.6|2479.6|2484.9|2478.9|2485.6|2479.6|2484.9|2478.9|2
1623645000000|2021-06-14 04:30:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|1
1623645300000|2021-06-14 04:35:00|2484.4|2478.4|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|2
1623646200000|2021-06-14 04:50:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.6|2477.6|3
1623646500000|2021-06-14 04:55:00|2483.6|2477.6|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|3
1623646800000|2021-06-14 05:00:00|2484.4|2478.4|2483.6|2477.6|2484.4|2478.4|2483.6|2477.6|4
1623647700000|2021-06-14 05:15:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623648000000|2021-06-14 05:20:00|2483.9|2477.9|2483.6|2477.6|2483.9|2477.9|2483.6|2477.6|2
1623648300000|2021-06-14 05:25:00|2483.9|2477.9|2483.6|2477.6|2484.1|2478.1|2483.4|2477.4|5
1623648600000|2021-06-14 05:30:00|2483.4|2477.4|2482.6|2476.6|2483.6|2477.6|2482.6|2476.6|5
1623648900000|2021-06-14 05:35:00|2482.4|2476.4|2483.6|2477.6|2483.6|2477.6|2479.1|2473.1|19
1623649200000|2021-06-14 05:40:00|2483.4|2477.4|2484.6|2478.6|2484.6|2478.6|2482.6|2476.6|8
1623649500000|2021-06-14 05:45:00|2484.4|2478.4|2481.6|2475.6|2484.4|2478.4|2481.6|2475.6|14
1623649800000|2021-06-14 05:50:00|2481.4|2475.4|2481.6|2475.6|2481.6|2475.6|2480.6|2474.6|7
1623650100000|2021-06-14 05:55:00|2481.9|2475.9|2481.4|2475.4|2482.4|2476.4|2481.4|2475.4|7
1623650400000|2021-06-14 06:00:00|2480.9|2474.9|2479.9|2473.9|2480.9|2474.9|2479.9|2473.9|13
1623650700000|2021-06-14 06:05:00|2479.6|2473.6|2478.6|2472.6|2479.6|2473.6|2478.4|2472.4|13
1623651000000|2021-06-14 06:10:00|2478.4|2472.4|2479.9|2473.9|2479.9|2473.9|2478.1|2472.1|13
1623651300000|2021-06-14 06:15:00|2479.6|2473.6|2477.6|2471.6|2479.6|2473.6|2477.6|2471.6|8
1623651600000|2021-06-14 06:20:00|2477.4|2471.4|2477.6|2471.6|2478.9|2472.9|2474.4|2468.4|28
1623651900000|2021-06-14 06:25:00|2477.4|2471.4|2474.9|2468.9|2477.4|2471.4|2472.9|2466.9|34
1623652200000|2021-06-14 06:30:00|2475.4|2469.4|2472.6|2466.6|2475.4|2469.4|2472.6|2466.6|11
1623652500000|2021-06-14 06:35:00|2472.4|2466.4|2472.4|2466.4|2472.4|2466.4|2470.9|2464.9|17
1623652800000|2021-06-14 06:40:00|2472.1|2466.1|2474.6|2468.6|2474.6|2468.6|2471.9|2465.9|11
1623653100000|2021-06-14 06:45:00|2474.9|2468.9|2473.6|2467.6|2476.6|2470.6|2473.6|2467.6|23
1623653400000|2021-06-14 06:50:00|2473.9|2467.9|2477.1|2471.1|2477.1|2471.1|2471.4|2465.4|23
1623653700000|2021-06-14 06:55:00|2476.9|2470.9|2475.4|2469.4|2476.9|2470.9|2472.6|2466.6|28
1623654000000|2021-06-14 07:00:00|2475.6|2469.6|2480.9|2474.9|2480.9|2474.9|2474.8|2468.8|99
1623654300000|2021-06-14 07:05:00|2480.4|2474.4|2478.9|2472.9|2480.9|2474.9|2478.6|2472.6|38
1623654600000|2021-06-14 07:10:00|2478.6|2472.6|2479.1|2473.1|2480.4|2474.4|2477.6|2471.6|34
1623654900000|2021-06-14 07:15:00|2479.4|2473.4|2480.1|2474.1|2483.6|2477.6|2479.1|2473.1|66
1623655200000|2021-06-14 07:20:00|2480.4|2474.4|2479.9|2473.9|2482.4|2476.4|2479.9|2473.9|38
1623655500000|2021-06-14 07:25:00|2480.1|2474.1|2480.1|2474.1|2481.1|2475.1|2479.1|2473.1|46
1623655800000|2021-06-14 07:30:00|2480.4|2474.4|2480.6|2474.6|2482.4|2476.4|2479.4|2473.4|38
1623656100000|2021-06-14 07:35:00|2480.4|2474.4|2479.4|2473.4|2480.9|2474.9|2477.9|2471.9|42
1623656400000|2021-06-14 07:40:00|2479.6|2473.6|2479.6|2473.6|2480.1|2474.1|2478.1|2472.1|16
1623656700000|2021-06-14 07:45:00|2479.9|2473.9|2484.9|2478.9|2485.1|2479.1|2479.9|2473.9|47
1623657000000|2021-06-14 07:50:00|2484.4|2478.4|2480.1|2474.1|2484.9|2478.9|2479.6|2473.6|52
1623657300000|2021-06-14 07:55:00|2480.4|2474.4|2480.1|2474.1|2481.1|2475.1|2478.9|2472.9|32
1623657600000|2021-06-14 08:00:00|2479.9|2473.9|2477.4|2471.4|2480.9|2474.9|2476.6|2470.6|64
1623657900000|2021-06-14 08:05:00|2477.6|2471.6|2472.6|2466.6|2477.9|2471.9|2472.4|2466.4|75
1623658200000|2021-06-14 08:10:00|2472.4|2466.4|2472.6|2466.6|2475.4|2469.4|2472.1|2466.1|42
1623658500000|2021-06-14 08:15:00|2472.4|2466.4|2468.9|2462.9|2472.4|2466.4|2468.9|2462.9|31
1623658800000|2021-06-14 08:20:00|2468.6|2462.6|2470.6|2464.6|2471.4|2465.4|2467.4|2461.4|29
1623659100000|2021-06-14 08:25:00|2470.4|2464.4|2471.6|2465.6|2472.6|2466.6|2470.4|2464.4|24
1623659400000|2021-06-14 08:30:00|2472.1|2466.1|2471.4|2465.4|2473.9|2467.9|2471.4|2465.4|21
1623659700000|2021-06-14 08:35:00|2471.1|2465.1|2468.6|2462.6|2471.1|2465.1|2468.6|2462.6|34
1623660000000|2021-06-14 08:40:00|2468.4|2462.4|2469.6|2463.6|2470.1|2464.1|2468.4|2462.4|26
1623660300000|2021-06-14 08:45:00|2469.9|2463.9|2469.6|2463.6|2470.1|2464.1|2469.4|2463.4|10
1623660600000|2021-06-14 08:50:00|2468.9|2462.9|2469.4|2463.4|2470.4|2464.4|2468.4|2462.4|40
1623660900000|2021-06-14 08:55:00|2469.6|2463.6|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|10
1623661200000|2021-06-14 09:00:00|2469.9|2463.9|2471.4|2465.4|2471.4|2465.4|2469.9|2463.9|19
1623661500000|2021-06-14 09:05:00|2471.6|2465.6|2473.6|2467.6|2473.6|2467.6|2471.6|2465.6|7
1623661800000|2021-06-14 09:10:00|2473.4|2467.4|2476.6|2470.6|2477.6|2471.6|2473.4|2467.4|31
1623662100000|2021-06-14 09:15:00|2476.4|2470.4|2475.1|2469.1|2476.4|2470.4|2473.9|2467.9|14
1623662400000|2021-06-14 09:20:00|2474.9|2468.9|2476.4|2470.4|2476.9|2470.9|2473.9|2467.9|23
1623662700000|2021-06-14 09:25:00|2476.6|2470.6|2476.4|2470.4|2476.6|2470.6|2476.4|2470.4|2
1623663000000|2021-06-14 09:30:00|2476.1|2470.1|2474.6|2468.6|2476.1|2470.1|2474.4|2468.4|17
1623663300000|2021-06-14 09:35:00|2474.4|2468.4|2475.1|2469.1|2475.4|2469.4|2473.9|2467.9|13
1623663600000|2021-06-14 09:40:00|2475.9|2469.9|2476.6|2470.6|2476.9|2470.9|2475.9|2469.9|15
1623663900000|2021-06-14 09:45:00|2476.1|2470.1|2475.9|2469.9|2476.6|2470.6|2474.1|2468.1|22
1623664200000|2021-06-14 09:50:00|2475.6|2469.6|2474.6|2468.6|2476.4|2470.4|2474.6|2468.6|9
1623664500000|2021-06-14 09:55:00|2474.4|2468.4|2473.4|2467.4|2474.4|2468.4|2471.6|2465.6|20
1623664800000|2021-06-14 10:00:00|2473.1|2467.1|2472.4|2466.4|2473.1|2467.1|2470.6|2464.6|27
1623665100000|2021-06-14 10:05:00|2472.6|2466.6|2474.6|2468.6|2474.6|2468.6|2472.6|2466.6|15
1623665400000|2021-06-14 10:10:00|2474.9|2468.9|2475.4|2469.4|2475.9|2469.9|2474.9|2468.9|6
1623665700000|2021-06-14 10:15:00|2475.6|2469.6|2476.1|2470.1|2476.9|2470.9|2475.4|2469.4|12
1623666000000|2021-06-14 10:20:00|2475.9|2469.9|2474.6|2468.6|2475.9|2469.9|2474.4|2468.4|11
1623666300000|2021-06-14 10:25:00|2474.9|2468.9|2475.4|2469.4|2476.4|2470.4|2474.9|2468.9|10
1623666600000|2021-06-14 10:30:00|2475.6|2469.6|2475.1|2469.1|2476.1|2470.1|2474.9|2468.9|19
1623666900000|2021-06-14 10:35:00|2475.4|2469.4|2476.6|2470.6|2476.9|2470.9|2475.4|2469.4|11
1623667200000|2021-06-14 10:40:00|2476.9|2470.9|2473.6|2467.6|2476.9|2470.9|2473.6|2467.6|25
1623667500000|2021-06-14 10:45:00|2473.9|2467.9|2474.4|2468.4|2474.6|2468.6|2473.4|2467.4|24
1623667800000|2021-06-14 10:50:00|2473.6|2467.6|2472.4|2466.4|2473.6|2467.6|2471.4|2465.4|41
1623668100000|2021-06-14 10:55:00|2471.6|2465.6|2475.4|2469.4|2475.9|2469.9|2471.6|2465.6|35
1623668400000|2021-06-14 11:00:00|2475.6|2469.6|2476.4|2470.4|2476.4|2470.4|2474.4|2468.4|14
1623668700000|2021-06-14 11:05:00|2476.1|2470.1|2476.4|2470.4|2478.1|2472.1|2476.1|2470.1|14
1623669000000|2021-06-14 11:10:00|2476.6|2470.6|2476.9|2470.9|2477.9|2471.9|2476.4|2470.4|16
1623669300000|2021-06-14 11:15:00|2477.1|2471.1|2477.6|2471.6|2477.6|2471.6|2476.6|2470.6|18
1623669600000|2021-06-14 11:20:00|2477.9|2471.9|2476.9|2470.9|2477.9|2471.9|2476.4|2470.4|22
1623669900000|2021-06-14 11:25:00|2477.1|2471.1|2478.6|2472.6|2478.9|2472.9|2476.6|2470.6|11
1623670200000|2021-06-14 11:30:00|2478.4|2472.4|2478.9|2472.9|2478.9|2472.9|2477.1|2471.1|37
1623670500000|2021-06-14 11:35:00|2478.6|2472.6|2478.4|2472.4|2478.9|2472.9|2476.9|2470.9|23
1623670800000|2021-06-14 11:40:00|2478.6|2472.6|2478.6|2472.6|2480.1|2474.1|2478.6|2472.6|11
1623671100000|2021-06-14 11:45:00|2478.4|2472.4|2477.4|2471.4|2478.4|2472.4|2476.9|2470.9|35
1623671400000|2021-06-14 11:50:00|2477.1|2471.1|2477.4|2471.4|2478.9|2472.9|2476.1|2470.1|42
1623671700000|2021-06-14 11:55:00|2477.6|2471.6|2484.8|2478.8|2487.3|2481.3|2471.4|2465.4|183
1623672000000|2021-06-14 12:00:00|2485.5|2479.5|2486.1|2480.1|2486.1|2480.1|2480.5|2474.5|70
1623672300000|2021-06-14 12:05:00|2485.9|2479.9|2487.1|2481.1|2487.1|2481.1|2485.6|2479.6|22
1623672600000|2021-06-14 12:10:00|2486.9|2480.9|2486.9|2480.9|2488.1|2482.1|2486.9|2480.9|19
1623672900000|2021-06-14 12:15:00|2486.6|2480.6|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|6
1623673200000|2021-06-14 12:20:00|2486.1|2480.1|2485.6|2479.6|2487.4|2481.4|2483.6|2477.6|35
1623673500000|2021-06-14 12:25:00|2485.4|2479.4|2486.1|2480.1|2486.9|2480.9|2484.6|2478.6|25
1623673800000|2021-06-14 12:30:00|2485.9|2479.9|2485.1|2479.1|2485.9|2479.9|2484.9|2478.9|22
1623674100000|2021-06-14 12:35:00|2485.4|2479.4|2484.4|2478.4|2485.6|2479.6|2482.1|2476.1|32
1623674400000|2021-06-14 12:40:00|2484.6|2478.6|2484.4|2478.4|2484.9|2478.9|2482.9|2476.9|28
1623674700000|2021-06-14 12:45:00|2484.6|2478.6|2484.6|2478.6|2484.6|2478.6|2482.4|2476.4|36
1623675000000|2021-06-14 12:50:00|2484.4|2478.4|2484.4|2478.4|2485.6|2479.6|2483.1|2477.1|23
1623675300000|2021-06-14 12:55:00|2484.6|2478.6|2485.4|2479.4|2485.6|2479.6|2484.1|2478.1|20
1623675600000|2021-06-14 13:00:00|2485.1|2479.1|2484.6|2478.6|2485.9|2479.9|2484.6|2478.6|21
1623675900000|2021-06-14 13:05:00|2484.9|2478.9|2485.6|2479.6|2485.6|2479.6|2484.4|2478.4|18
1623676200000|2021-06-14 13:10:00|2485.9|2479.9|2483.4|2477.4|2486.6|2480.6|2483.1|2477.1|27
1623676500000|2021-06-14 13:15:00|2483.6|2477.6|2484.4|2478.4|2484.6|2478.6|2482.4|2476.4|22
1623676800000|2021-06-14 13:20:00|2484.6|2478.6|2489.1|2483.1|2489.6|2483.6|2484.6|2478.6|25
1623677100000|2021-06-14 13:25:00|2489.4|2483.4|2489.9|2483.9|2490.9|2484.9|2489.4|2483.4|17
1623677400000|2021-06-14 13:30:00|2489.6|2483.6|2489.6|2483.6|2490.1|2484.1|2488.9|2482.9|23
1623677700000|2021-06-14 13:35:00|2489.9|2483.9|2488.6|2482.6|2492.1|2486.1|2488.6|2482.6|38
1623678000000|2021-06-14 13:40:00|2488.9|2482.9|2492.6|2486.6|2492.6|2486.6|2487.4|2481.4|38
1623678300000|2021-06-14 13:45:00|2492.9|2486.9|2493.9|2487.9|2495.4|2489.4|2492.4|2486.4|51
1623678600000|2021-06-14 13:50:00|2494.1|2488.1|2494.4|2488.4|2494.9|2488.9|2492.9|2486.9|30
1623678900000|2021-06-14 13:55:00|2494.1|2488.1|2496.6|2490.6|2496.6|2490.6|2493.9|2487.9|43
1623679200000|2021-06-14 14:00:00|2496.9|2490.9|2497.6|2491.6|2497.9|2491.9|2496.4|2490.4|26
1623679500000|2021-06-14 14:05:00|2497.9|2491.9|2495.1|2489.1|2497.9|2491.9|2494.6|2488.6|30
1623679800000|2021-06-14 14:10:00|2495.4|2489.4|2495.6|2489.6|2496.9|2490.9|2494.1|2488.1|28
1623680100000|2021-06-14 14:15:00|2495.4|2489.4|2496.6|2490.6|2497.6|2491.6|2495.1|2489.1|34
1623680400000|2021-06-14 14:20:00|2496.4|2490.4|2499.4|2493.4|2499.6|2493.6|2496.4|2490.4|24
1623680700000|2021-06-14 14:25:00|2499.6|2493.6|2498.9|2492.9|2499.9|2493.9|2498.6|2492.6|10
1623681000000|2021-06-14 14:30:00|2499.1|2493.1|2497.6|2491.6|2499.6|2493.6|2496.9|2490.9|21
1623681300000|2021-06-14 14:35:00|2497.9|2491.9|2498.6|2492.6|2498.9|2492.9|2496.9|2490.9|20
1623681600000|2021-06-14 14:40:00|2498.9|2492.9|2497.4|2491.4|2499.4|2493.4|2496.9|2490.9|17
1623681900000|2021-06-14 14:45:00|2497.1|2491.1|2498.6|2492.6|2498.6|2492.6|2496.6|2490.6|27
1623682200000|2021-06-14 14:50:00|2498.9|2492.9|2498.6|2492.6|2499.9|2493.9|2497.9|2491.9|19
1623682500000|2021-06-14 14:55:00|2498.9|2492.9|2499.1|2493.1|2499.6|2493.6|2497.4|2491.4|35
1623682800000|2021-06-14 15:00:00|2499.4|2493.4|2499.1|2493.1|2499.4|2493.4|2498.6|2492.6|10
1623683100000|2021-06-14 15:05:00|2498.6|2492.6|2498.1|2492.1|2498.9|2492.9|2497.4|2491.4|26
1623683400000|2021-06-14 15:10:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.1|2492.1|12
1623683700000|2021-06-14 15:15:00|2498.9|2492.9|2498.1|2492.1|2499.4|2493.4|2498.1|2492.1|31
1623684000000|2021-06-14 15:20:00|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2497.1|2491.1|10
1623684300000|2021-06-14 15:25:00|2497.9|2491.9|2497.6|2491.6|2497.9|2491.9|2495.6|2489.6|15
1623684600000|2021-06-14 15:30:00|2497.4|2491.4|2497.6|2491.6|2498.6|2492.6|2495.4|2489.4|79
1623684900000|2021-06-14 15:35:00|2497.4|2491.4|2498.4|2492.4|2498.6|2492.6|2497.4|2491.4|8
1623685200000|2021-06-14 15:40:00|2498.6|2492.6|2498.6|2492.6|2499.6|2493.6|2498.1|2492.1|16
1623685500000|2021-06-14 15:45:00|2498.9|2492.9|2498.6|2492.6|2498.9|2492.9|2498.6|2492.6|2
1623685800000|2021-06-14 15:50:00|2498.4|2492.4|2498.6|2492.6|2498.6|2492.6|2498.4|2492.4|2
1623686100000|2021-06-14 15:55:00|2498.9|2492.9|2499.4|2493.4|2499.6|2493.6|2498.9|2492.9|11
1623686400000|2021-06-14 16:00:00|2499.6|2493.6|2499.1|2493.1|2499.6|2493.6|2499.1|2493.1|3
1623686700000|2021-06-14 16:05:00|2498.9|2492.9|2497.4|2491.4|2499.1|2493.1|2497.4|2491.4|8
1623687000000|2021-06-14 16:10:00|2497.6|2491.6|2496.6|2490.6|2497.6|2491.6|2496.1|2490.1|12
1623687300000|2021-06-14 16:15:00|2496.9|2490.9|2495.6|2489.6|2497.1|2491.1|2495.6|2489.6|9
1623687600000|2021-06-14 16:20:00|2495.9|2489.9|2496.1|2490.1|2496.1|2490.1|2495.9|2489.9|4
1623687900000|2021-06-14 16:25:00|2496.6|2490.6|2496.6|2490.6|2496.9|2490.9|2496.4|2490.4|9
1623688200000|2021-06-14 16:30:00|2496.4|2490.4|2494.6|2488.6|2496.6|2490.6|2494.6|2488.6|11
1623688500000|2021-06-14 16:35:00|2494.4|2488.4|2492.9|2486.9|2494.4|2488.4|2492.6|2486.6|9
1623688800000|2021-06-14 16:40:00|2493.4|2487.4|2493.9|2487.9|2493.9|2487.9|2492.9|2486.9|9
1623689100000|2021-06-14 16:45:00|2494.1|2488.1|2495.4|2489.4|2495.4|2489.4|2494.1|2488.1|10
1623689400000|2021-06-14 16:50:00|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2494.9|2488.9|7
1623689700000|2021-06-14 16:55:00|2495.8|2489.8|2496.1|2490.1|2496.4|2490.4|2495.8|2489.8|4
1623715200000|2021-06-15 00:00:00|2494.6|2488.6|2492.6|2486.6|2494.6|2488.6|2492.6|2486.6|5
1623715500000|2021-06-15 00:05:00|2492.9|2486.9|2494.1|2488.1|2494.1|2488.1|2492.6|2486.6|4
1623715800000|2021-06-15 00:10:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2493.6|2487.6|2
1623716100000|2021-06-15 00:15:00|2492.6|2486.6|2492.4|2486.4|2493.1|2487.1|2492.4|2486.4|5
1623716400000|2021-06-15 00:20:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|1
1623717000000|2021-06-15 00:30:00|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|2492.4|2486.4|1
1623717300000|2021-06-15 00:35:00|2492.6|2486.6|2492.9|2486.9|2493.1|2487.1|2492.6|2486.6|4
1623717900000|2021-06-15 00:45:00|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|2492.6|2486.6|1
1623718200000|2021-06-15 00:50:00|2492.4|2486.4|2491.9|2485.9|2492.4|2486.4|2491.9|2485.9|3
1623718500000|2021-06-15 00:55:00|2491.6|2485.6|2490.6|2484.6|2492.1|2486.1|2489.9|2483.9|17
1623718800000|2021-06-15 01:00:00|2490.4|2484.4|2488.4|2482.4|2491.1|2485.1|2486.1|2480.1|117
1623719100000|2021-06-15 01:05:00|2488.6|2482.6|2485.6|2479.6|2489.9|2483.9|2485.4|2479.4|99
1623719400000|2021-06-15 01:10:00|2485.4|2479.4|2485.4|2479.4|2485.9|2479.9|2480.1|2474.1|87
1623719700000|2021-06-15 01:15:00|2484.9|2478.9|2488.9|2482.9|2488.9|2482.9|2483.4|2477.4|71
1623720000000|2021-06-15 01:20:00|2488.6|2482.6|2484.1|2478.1|2488.6|2482.6|2482.9|2476.9|63
1623720300000|2021-06-15 01:25:00|2483.9|2477.9|2483.4|2477.4|2487.4|2481.4|2482.6|2476.6|68
1623720600000|2021-06-15 01:30:00|2483.1|2477.1|2482.9|2476.9|2483.4|2477.4|2480.4|2474.4|68
1623720900000|2021-06-15 01:35:00|2482.6|2476.6|2479.4|2473.4|2482.9|2476.9|2479.4|2473.4|68
1623721200000|2021-06-15 01:40:00|2479.1|2473.1|2475.6|2469.6|2479.9|2473.9|2475.6|2469.6|80
1623721500000|2021-06-15 01:45:00|2475.4|2469.4|2476.4|2470.4|2478.6|2472.6|2474.1|2468.1|155
1623721800000|2021-06-15 01:50:00|2476.1|2470.1|2476.6|2470.6|2476.9|2470.9|2474.4|2468.4|61
1623722100000|2021-06-15 01:55:00|2476.4|2470.4|2480.6|2474.6|2480.6|2474.6|2475.4|2469.4|66
1623722400000|2021-06-15 02:00:00|2480.9|2474.9|2476.9|2470.9|2481.1|2475.1|2476.9|2470.9|64
1623722700000|2021-06-15 02:05:00|2477.1|2471.1|2476.4|2470.4|2478.9|2472.9|2475.6|2469.6|60
1623723000000|2021-06-15 02:10:00|2476.1|2470.1|2476.4|2470.4|2476.9|2470.9|2475.4|2469.4|43
1623723300000|2021-06-15 02:15:00|2476.1|2470.1|2476.1|2470.1|2476.1|2470.1|2475.9|2469.9|3
1623723600000|2021-06-15 02:20:00|2476.4|2470.4|2476.6|2470.6|2477.4|2471.4|2476.1|2470.1|7
1623723900000|2021-06-15 02:25:00|2476.4|2470.4|2476.6|2470.6|2477.1|2471.1|2476.1|2470.1|7
1623724200000|2021-06-15 02:30:00|2476.9|2470.9|2476.9|2470.9|2477.4|2471.4|2475.4|2469.4|58
1623724500000|2021-06-15 02:35:00|2476.6|2470.6|2472.9|2466.9|2476.9|2470.9|2472.1|2466.1|121
1623724800000|2021-06-15 02:40:00|2472.6|2466.6|2468.6|2462.6|2474.1|2468.1|2467.4|2461.4|108
1623725100000|2021-06-15 02:45:00|2468.1|2462.1|2466.4|2460.4|2468.6|2462.6|2464.6|2458.6|116
1623725400000|2021-06-15 02:50:00|2466.1|2460.1|2465.1|2459.1|2466.6|2460.6|2464.9|2458.9|36
1623725700000|2021-06-15 02:55:00|2465.4|2459.4|2466.9|2460.9|2468.4|2462.4|2463.1|2457.1|69
1623726000000|2021-06-15 03:00:00|2466.6|2460.6|2465.1|2459.1|2466.9|2460.9|2463.1|2457.1|55
1623726300000|2021-06-15 03:05:00|2465.4|2459.4|2464.6|2458.6|2469.9|2463.9|2464.4|2458.4|84
1623726600000|2021-06-15 03:10:00|2464.4|2458.4|2460.4|2454.4|2464.4|2458.4|2460.4|2454.4|85
1623726900000|2021-06-15 03:15:00|2460.1|2454.1|2461.6|2455.6|2461.6|2455.6|2459.4|2453.4|66
1623727200000|2021-06-15 03:20:00|2461.4|2455.4|2460.4|2454.4|2461.9|2455.9|2459.4|2453.4|35
1623727500000|2021-06-15 03:25:00|2460.6|2454.6|2461.1|2455.1|2462.4|2456.4|2459.9|2453.9|73
1623727800000|2021-06-15 03:30:00|2461.4|2455.4|2463.1|2457.1|2464.9|2458.9|2461.4|2455.4|33
1623728100000|2021-06-15 03:35:00|2462.6|2456.6|2462.9|2456.9|2464.6|2458.6|2462.6|2456.6|16
1623728400000|2021-06-15 03:40:00|2463.9|2457.9|2463.1|2457.1|2463.9|2457.9|2462.9|2456.9|8
1623728700000|2021-06-15 03:45:00|2462.9|2456.9|2463.1|2457.1|2464.1|2458.1|2462.9|2456.9|6
1623729000000|2021-06-15 03:50:00|2462.9|2456.9|2462.9|2456.9|2462.9|2456.9|2462.6|2456.6|3
1623729600000|2021-06-15 04:00:00|2463.1|2457.1|2462.6|2456.6|2465.1|2459.1|2462.6|2456.6|21
1623729900000|2021-06-15 04:05:00|2462.9|2456.9|2464.1|2458.1|2464.9|2458.9|2462.6|2456.6|14
1623730200000|2021-06-15 04:10:00|2464.4|2458.4|2465.4|2459.4|2465.4|2459.4|2464.1|2458.1|16
1623730500000|2021-06-15 04:15:00|2466.6|2460.6|2469.6|2463.6|2469.6|2463.6|2466.6|2460.6|22
1623730800000|2021-06-15 04:20:00|2470.1|2464.1|2470.6|2464.6|2471.6|2465.6|2469.4|2463.4|14
1623731100000|2021-06-15 04:25:00|2470.4|2464.4|2471.1|2465.1|2471.6|2465.6|2470.4|2464.4|9
1623731400000|2021-06-15 04:30:00|2471.4|2465.4|2471.6|2465.6|2472.1|2466.1|2471.4|2465.4|8
1623731700000|2021-06-15 04:35:00|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|2471.9|2465.9|1
1623732000000|2021-06-15 04:40:00|2471.6|2465.6|2471.9|2465.9|2471.9|2465.9|2471.4|2465.4|4
1623732300000|2021-06-15 04:45:00|2472.1|2466.1|2470.9|2464.9|2472.1|2466.1|2470.9|2464.9|5
1623732600000|2021-06-15 04:50:00|2471.1|2465.1|2471.6|2465.6|2471.6|2465.6|2470.9|2464.9|5
1623732900000|2021-06-15 04:55:00|2471.4|2465.4|2470.9|2464.9|2471.4|2465.4|2470.9|2464.9|5
1623733200000|2021-06-15 05:00:00|2470.6|2464.6|2469.1|2463.1|2470.6|2464.6|2469.1|2463.1|8
1623733500000|2021-06-15 05:05:00|2469.4|2463.4|2469.6|2463.6|2469.6|2463.6|2469.4|2463.4|2
1623734100000|2021-06-15 05:15:00|2469.9|2463.9|2470.4|2464.4|2470.9|2464.9|2469.9|2463.9|4
1623734400000|2021-06-15 05:20:00|2469.9|2463.9|2469.6|2463.6|2469.9|2463.9|2469.4|2463.4|5
1623735000000|2021-06-15 05:30:00|2469.9|2463.9|2471.4|2465.4|2471.9|2465.9|2467.4|2461.4|95
1623735300000|2021-06-15 05:35:00|2471.1|2465.1|2477.4|2471.4|2478.1|2472.1|2469.9|2463.9|112
1623735600000|2021-06-15 05:40:00|2477.9|2471.9|2477.4|2471.4|2478.4|2472.4|2474.6|2468.6|82
1623735900000|2021-06-15 05:45:00|2477.6|2471.6|2476.1|2470.1|2478.4|2472.4|2475.6|2469.6|61
1623736200000|2021-06-15 05:50:00|2476.4|2470.4|2473.1|2467.1|2476.4|2470.4|2472.9|2466.9|57
1623736500000|2021-06-15 05:55:00|2473.4|2467.4|2476.1|2470.1|2477.1|2471.1|2473.4|2467.4|39
1623736800000|2021-06-15 06:00:00|2476.4|2470.4|2474.4|2468.4|2477.6|2471.6|2474.4|2468.4|57
1623737100000|2021-06-15 06:05:00|2474.1|2468.1|2476.9|2470.9|2478.1|2472.1|2474.1|2468.1|56
1623737400000|2021-06-15 06:10:00|2476.6|2470.6|2480.6|2474.6|2480.9|2474.9|2476.1|2470.1|50
1623737700000|2021-06-15 06:15:00|2480.9|2474.9|2480.9|2474.9|2481.4|2475.4|2480.4|2474.4|43
1623738000000|2021-06-15 06:20:00|2481.1|2475.1|2480.4|2474.4|2481.6|2475.6|2480.4|2474.4|38
1623738300000|2021-06-15 06:25:00|2480.6|2474.6|2479.9|2473.9|2481.1|2475.1|2477.4|2471.4|60
1623738600000|2021-06-15 06:30:00|2480.1|2474.1|2479.9|2473.9|2482.1|2476.1|2479.6|2473.6|38
1623738900000|2021-06-15 06:35:00|2480.1|2474.1|2483.6|2477.6|2484.4|2478.4|2479.4|2473.4|56
1623739200000|2021-06-15 06:40:00|2483.4|2477.4|2480.1|2474.1|2483.9|2477.9|2479.4|2473.4|85
1623739500000|2021-06-15 06:45:00|2480.4|2474.4|2476.6|2470.6|2481.9|2475.9|2476.1|2470.1|118
1623739800000|2021-06-15 06:50:00|2476.9|2470.9|2479.9|2473.9|2480.6|2474.6|2476.1|2470.1|40
1623740100000|2021-06-15 06:55:00|2479.4|2473.4|2476.6|2470.6|2480.1|2474.1|2476.1|2470.1|51
1623740400000|2021-06-15 07:00:00|2477.1|2471.1|2476.9|2470.9|2482.1|2476.1|2474.4|2468.4|83
1623740700000|2021-06-15 07:05:00|2477.1|2471.1|2476.6|2470.6|2477.4|2471.4|2475.9|2469.9|27
1623741000000|2021-06-15 07:10:00|2476.4|2470.4|2471.9|2465.9|2476.4|2470.4|2471.9|2465.9|45
1623741300000|2021-06-15 07:15:00|2471.6|2465.6|2470.9|2464.9|2472.9|2466.9|2468.6|2462.6|55
1623741600000|2021-06-15 07:20:00|2470.6|2464.6|2470.4|2464.4|2471.4|2465.4|2468.9|2462.9|31
1623741900000|2021-06-15 07:25:00|2470.6|2464.6|2469.1|2463.1|2471.4|2465.4|2469.1|2463.1|34
1623742200000|2021-06-15 07:30:00|2468.9|2462.9|2469.4|2463.4|2469.4|2463.4|2466.6|2460.6|26
1623742500000|2021-06-15 07:35:00|2469.6|2463.6|2469.6|2463.6|2471.1|2465.1|2468.6|2462.6|17
1623742800000|2021-06-15 07:40:00|2469.4|2463.4|2468.1|2462.1|2470.1|2464.1|2467.6|2461.6|31
1623743100000|2021-06-15 07:45:00|2469.1|2463.1|2468.6|2462.6|2469.6|2463.6|2467.9|2461.9|18
1623743400000|2021-06-15 07:50:00|2468.4|2462.4|2468.6|2462.6|2470.4|2464.4|2468.1|2462.1|31
1623743700000|2021-06-15 07:55:00|2468.4|2462.4|2467.6|2461.6|2469.4|2463.4|2466.6|2460.6|30
1623744000000|2021-06-15 08:00:00|2467.4|2461.4|2465.9|2459.9|2468.4|2462.4|2465.9|2459.9|28
1623744300000|2021-06-15 08:05:00|2465.6|2459.6|2464.1|2458.1|2466.1|2460.1|2463.6|2457.6|26
1623744600000|2021-06-15 08:10:00|2463.9|2457.9|2461.1|2455.1|2465.1|2459.1|2459.1|2453.1|51
1623744900000|2021-06-15 08:15:00|2461.4|2455.4|2458.4|2452.4|2461.6|2455.6|2457.4|2451.4|62
1623745200000|2021-06-15 08:20:00|2458.1|2452.1|2458.9|2452.9|2459.1|2453.1|2457.6|2451.6|40
1623745500000|2021-06-15 08:25:00|2459.1|2453.1|2457.1|2451.1|2460.6|2454.6|2456.6|2450.6|41
1623745800000|2021-06-15 08:30:00|2456.9|2450.9|2455.9|2449.9|2457.1|2451.1|2454.9|2448.9|33
1623746100000|2021-06-15 08:35:00|2456.1|2450.1|2457.6|2451.6|2457.9|2451.9|2456.1|2450.1|39
1623746400000|2021-06-15 08:40:00|2457.9|2451.9|2457.1|2451.1|2458.1|2452.1|2455.9|2449.9|24
1623746700000|2021-06-15 08:45:00|2456.9|2450.9|2456.1|2450.1|2456.9|2450.9|2455.1|2449.1|30
1623747000000|2021-06-15 08:50:00|2455.9|2449.9|2450.3|2444.3|2455.9|2449.9|2444.1|2438.1|84
1623747300000|2021-06-15 08:55:00|2450.5|2444.5|2454.6|2448.6|2454.9|2448.9|2449.1|2443.1|74
1623747600000|2021-06-15 09:00:00|2454.4|2448.4|2450.4|2444.4|2454.6|2448.6|2449.9|2443.9|30
1623747900000|2021-06-15 09:05:00|2450.1|2444.1|2447.4|2441.4|2450.9|2444.9|2446.1|2440.1|34
1623748200000|2021-06-15 09:10:00|2447.1|2441.1|2449.1|2443.1|2449.6|2443.6|2446.6|2440.6|25
1623748500000|2021-06-15 09:15:00|2449.4|2443.4|2448.4|2442.4|2449.6|2443.6|2445.9|2439.9|36
1623748800000|2021-06-15 09:20:00|2448.1|2442.1|2451.4|2445.4|2451.6|2445.6|2447.1|2441.1|40
1623749100000|2021-06-15 09:25:00|2451.6|2445.6|2448.9|2442.9|2452.9|2446.9|2448.6|2442.6|35
1623749400000|2021-06-15 09:30:00|2448.6|2442.6|2447.1|2441.1|2449.9|2443.9|2446.9|2440.9|51
1623749700000|2021-06-15 09:35:00|2447.4|2441.4|2448.4|2442.4|2449.1|2443.1|2446.9|2440.9|34
1623750000000|2021-06-15 09:40:00|2448.1|2442.1|2448.4|2442.4|2449.4|2443.4|2448.1|2442.1|22
1623750300000|2021-06-15 09:45:00|2448.1|2442.1|2450.4|2444.4|2451.6|2445.6|2447.9|2441.9|50
1623750600000|2021-06-15 09:50:00|2450.1|2444.1|2446.9|2440.9|2450.1|2444.1|2446.9|2440.9|36
1623750900000|2021-06-15 09:55:00|2447.1|2441.1|2448.4|2442.4|2448.9|2442.9|2445.9|2439.9|29
1623751200000|2021-06-15 10:00:00|2448.1|2442.1|2446.6|2440.6|2448.1|2442.1|2446.1|2440.1|13
1623751500000|2021-06-15 10:05:00|2446.4|2440.4|2444.6|2438.6|2446.4|2440.4|2443.6|2437.6|20
1623751800000|2021-06-15 10:10:00|2444.9|2438.9|2446.1|2440.1|2446.4|2440.4|2444.4|2438.4|16
1623752100000|2021-06-15 10:15:00|2445.9|2439.9|2447.4|2441.4|2447.9|2441.9|2444.9|2438.9|19
1623752400000|2021-06-15 10:20:00|2447.1|2441.1|2448.8|2442.8|2448.9|2442.9|2446.4|2440.4|23
1623752700000|2021-06-15 10:25:00|2448.5|2442.5|2452.5|2446.5|2452.5|2446.5|2448|2442|23
1623753000000|2021-06-15 10:30:00|2452.3|2446.3|2455|2449|2455.5|2449.5|2451.3|2445.3|28
1623753300000|2021-06-15 10:35:00|2455.3|2449.3|2450.5|2444.5|2455.3|2449.3|2450|2444|36
1623753600000|2021-06-15 10:40:00|2450.3|2444.3|2451.8|2445.8|2452.3|2446.3|2449.8|2443.8|19
1623753900000|2021-06-15 10:45:00|2451.5|2445.5|2452.5|2446.5|2452.5|2446.5|2450.5|2444.5|18
1623754200000|2021-06-15 10:50:00|2452.3|2446.3|2451|2445|2452.3|2446.3|2451|2445|12
1623754500000|2021-06-15 10:55:00|2451.3|2445.3|2452.5|2446.5|2452.5|2446.5|2450.8|2444.8|20
1623754800000|2021-06-15 11:00:00|2452.8|2446.8|2452.3|2446.3|2454.8|2448.8|2451.8|2445.8|28
1623755100000|2021-06-15 11:05:00|2452.5|2446.5|2454.3|2448.3|2456.3|2450.3|2452.5|2446.5|39
1623755400000|2021-06-15 11:10:00|2454.8|2448.8|2453.5|2447.5|2455|2449|2453.3|2447.3|22
1623755700000|2021-06-15 11:15:00|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2451.8|2445.8|29
1623756000000|2021-06-15 11:20:00|2452.8|2446.8|2452.5|2446.5|2453.5|2447.5|2451.5|2445.5|16
1623756300000|2021-06-15 11:25:00|2452.3|2446.3|2451.3|2445.3|2452.3|2446.3|2451.3|2445.3|12
1623756600000|2021-06-15 11:30:00|2451|2445|2451.5|2445.5|2452.5|2446.5|2450.8|2444.8|26
1623756900000|2021-06-15 11:35:00|2451|2445|2452.3|2446.3|2453|2447|2451|2445|38
1623757200000|2021-06-15 11:40:00|2452.8|2446.8|2454.5|2448.5|2455|2449|2452.5|2446.5|22
1623757500000|2021-06-15 11:45:00|2454.8|2448.8|2454.5|2448.5|2455|2449|2453.5|2447.5|32
1623757800000|2021-06-15 11:50:00|2454.8|2448.8|2455|2449|2458.8|2452.8|2454|2448|54
1623758100000|2021-06-15 11:55:00|2454.8|2448.8|2452|2446|2455|2449|2450.5|2444.5|81
1623758400000|2021-06-15 12:00:00|2451.8|2445.8|2453|2447|2453.3|2447.3|2451.5|2445.5|45
1623758700000|2021-06-15 12:05:00|2452.8|2446.8|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|27
1623759000000|2021-06-15 12:10:00|2454.5|2448.5|2452|2446|2454.8|2448.8|2451.8|2445.8|38
1623759300000|2021-06-15 12:15:00|2452.3|2446.3|2455.5|2449.5|2455.8|2449.8|2451.5|2445.5|43
1623759600000|2021-06-15 12:20:00|2455.3|2449.3|2454.8|2448.8|2457|2451|2454.3|2448.3|30
1623759900000|2021-06-15 12:25:00|2455.3|2449.3|2457.3|2451.3|2458.5|2452.5|2455.3|2449.3|39
1623760200000|2021-06-15 12:30:00|2457|2451|2455.5|2449.5|2457|2451|2454.8|2448.8|18
1623760500000|2021-06-15 12:35:00|2455.8|2449.8|2456.3|2450.3|2457|2451|2455.3|2449.3|21
1623760800000|2021-06-15 12:40:00|2456|2450|2456|2450|2459|2453|2455|2449|34
1623761100000|2021-06-15 12:45:00|2455.8|2449.8|2451.5|2445.5|2455.8|2449.8|2451.5|2445.5|78
1623761400000|2021-06-15 12:50:00|2451.3|2445.3|2455.8|2449.8|2455.8|2449.8|2451.3|2445.3|51
1623761700000|2021-06-15 12:55:00|2455.5|2449.5|2457|2451|2457.3|2451.3|2453.5|2447.5|55
1623762000000|2021-06-15 13:00:00|2456.8|2450.8|2468.5|2462.5|2468.5|2462.5|2456.8|2450.8|185
1623762300000|2021-06-15 13:05:00|2468.3|2462.3|2468.5|2462.5|2469.5|2463.5|2466.5|2460.5|89
1623762600000|2021-06-15 13:10:00|2468.3|2462.3|2464.3|2458.3|2468.8|2462.8|2462.8|2456.8|114
1623762900000|2021-06-15 13:15:00|2464.5|2458.5|2465.8|2459.8|2467.3|2461.3|2463.8|2457.8|60
1623763200000|2021-06-15 13:20:00|2465.5|2459.5|2466.5|2460.5|2467.5|2461.5|2464.3|2458.3|46
1623763500000|2021-06-15 13:25:00|2466.8|2460.8|2465.3|2459.3|2467.8|2461.8|2465|2459|39
1623763800000|2021-06-15 13:30:00|2465|2459|2466.5|2460.5|2467.3|2461.3|2464.8|2458.8|48
1623764100000|2021-06-15 13:35:00|2466.3|2460.3|2465.5|2459.5|2467|2461|2464.5|2458.5|43
1623764400000|2021-06-15 13:40:00|2465.3|2459.3|2465.3|2459.3|2465.8|2459.8|2464.5|2458.5|25
1623764700000|2021-06-15 13:45:00|2465|2459|2465.3|2459.3|2467|2461|2465|2459|54
1623765000000|2021-06-15 13:50:00|2465|2459|2464.8|2458.8|2466.3|2460.3|2464.5|2458.5|42
1623765300000|2021-06-15 13:55:00|2465|2459|2469|2463|2470.3|2464.3|2463.8|2457.8|54
1623765600000|2021-06-15 14:00:00|2468.8|2462.8|2467|2461|2471.5|2465.5|2466.5|2460.5|100
1623765900000|2021-06-15 14:05:00|2466.8|2460.8|2469|2463|2469.5|2463.5|2464.5|2458.5|67
1623766200000|2021-06-15 14:10:00|2468.8|2462.8|2472|2466|2472.3|2466.3|2467.8|2461.8|53
1623766500000|2021-06-15 14:15:00|2471.5|2465.5|2470.5|2464.5|2472.3|2466.3|2470.5|2464.5|34
1623766800000|2021-06-15 14:20:00|2470.3|2464.3|2469.5|2463.5|2470.3|2464.3|2467.8|2461.8|37
1623767100000|2021-06-15 14:25:00|2469.3|2463.3|2468.3|2462.3|2469.8|2463.8|2467.5|2461.5|32
1623767400000|2021-06-15 14:30:00|2468.8|2462.8|2466.8|2460.8|2469.8|2463.8|2466|2460|46
1623767700000|2021-06-15 14:35:00|2466.5|2460.5|2468|2462|2468|2462|2466.3|2460.3|20
1623768000000|2021-06-15 14:40:00|2467.8|2461.8|2465|2459|2467.8|2461.8|2464.3|2458.3|31
1623768300000|2021-06-15 14:45:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2460.8|2454.8|74
1623768600000|2021-06-15 14:50:00|2465|2459|2463|2457|2465.8|2459.8|2463|2457|42
1623768900000|2021-06-15 14:55:00|2463.3|2457.3|2466.8|2460.8|2468.8|2462.8|2463.3|2457.3|67
1623769200000|2021-06-15 15:00:00|2467|2461|2468.5|2462.5|2468.8|2462.8|2466|2460|55
1623769500000|2021-06-15 15:05:00|2468.3|2462.3|2470.8|2464.8|2471|2465|2468.3|2462.3|46
1623769800000|2021-06-15 15:10:00|2471|2465|2466.5|2460.5|2471.3|2465.3|2466.5|2460.5|53
1623770100000|2021-06-15 15:15:00|2466.8|2460.8|2471|2465|2471|2465|2466.5|2460.5|55
1623770400000|2021-06-15 15:20:00|2471.3|2465.3|2474|2468|2475|2469|2470|2464|72
1623770700000|2021-06-15 15:25:00|2473.8|2467.8|2473.3|2467.3|2474.3|2468.3|2472.5|2466.5|40
1623771000000|2021-06-15 15:30:00|2473|2467|2469|2463|2473.5|2467.5|2466.5|2460.5|170
1623771300000|2021-06-15 15:35:00|2469.3|2463.3|2466.8|2460.8|2470.3|2464.3|2466.5|2460.5|48
1623771600000|2021-06-15 15:40:00|2467|2461|2472.5|2466.5|2472.5|2466.5|2466.5|2460.5|30
1623771900000|2021-06-15 15:45:00|2472.3|2466.3|2467.3|2461.3|2474.3|2468.3|2467.3|2461.3|55
1623772200000|2021-06-15 15:50:00|2467|2461|2462.3|2456.3|2467|2461|2462.3|2456.3|31
1623772500000|2021-06-15 15:55:00|2462|2456|2459.3|2453.3|2462.3|2456.3|2459.3|2453.3|35
1623772800000|2021-06-15 16:00:00|2459.5|2453.5|2460.8|2454.8|2462|2456|2459.5|2453.5|24
1623773100000|2021-06-15 16:05:00|2460.5|2454.5|2461.3|2455.3|2461.3|2455.3|2460|2454|11
1623773400000|2021-06-15 16:10:00|2461.5|2455.5|2462.3|2456.3|2463|2457|2461.5|2455.5|8
1623773700000|2021-06-15 16:15:00|2463.3|2457.3|2461.5|2455.5|2464.3|2458.3|2459.8|2453.8|23
1623774000000|2021-06-15 16:20:00|2461.8|2455.8|2460.8|2454.8|2462.5|2456.5|2460.3|2454.3|14
1623774300000|2021-06-15 16:25:00|2461|2455|2460.3|2454.3|2462|2456|2459.8|2453.8|11
1623774600000|2021-06-15 16:30:00|2460.8|2454.8|2460.8|2454.8|2462.3|2456.3|2460.8|2454.8|14
1623774900000|2021-06-15 16:35:00|2460.5|2454.5|2460.8|2454.8|2460.8|2454.8|2460|2454|5
1623775200000|2021-06-15 16:40:00|2461|2455|2461.3|2455.3|2461.5|2455.5|2461|2455|4
1623775500000|2021-06-15 16:45:00|2461|2455|2459.5|2453.5|2461.3|2455.3|2459|2453|18
1623775800000|2021-06-15 16:50:00|2459.3|2453.3|2458.5|2452.5|2459.8|2453.8|2458.3|2452.3|13
1623776100000|2021-06-15 16:55:00|2458.4|2452.4|2459.1|2453.1|2459.1|2453.1|2456.6|2450.6|17
1623801600000|2021-06-16 00:00:00|2458|2452|2458.9|2452.9|2459.3|2453.3|2457.8|2451.8|8
1623801900000|2021-06-16 00:05:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1623802200000|2021-06-16 00:10:00|2458.9|2452.9|2456.3|2450.3|2458.9|2452.9|2456.3|2450.3|6
1623802500000|2021-06-16 00:15:00|2456.1|2450.1|2456.6|2450.6|2456.6|2450.6|2455.5|2449.5|8
1623802800000|2021-06-16 00:20:00|2456.5|2450.5|2456.5|2450.5|2457|2451|2456.3|2450.3|8
1623803100000|2021-06-16 00:25:00|2457|2451|2456.9|2450.9|2457|2451|2456.5|2450.5|6
1623803700000|2021-06-16 00:35:00|2457.1|2451.1|2457.3|2451.3|2457.3|2451.3|2457.1|2451.1|2
1623804300000|2021-06-16 00:45:00|2457.5|2451.5|2458.4|2452.4|2458.4|2452.4|2457.3|2451.3|7
1623804600000|2021-06-16 00:50:00|2457.8|2451.8|2461.8|2455.8|2461.8|2455.8|2457.8|2451.8|11
1623804900000|2021-06-16 00:55:00|2461.6|2455.6|2461.8|2455.8|2461.8|2455.8|2461.6|2455.6|2
1623805200000|2021-06-16 01:00:00|2462|2456|2463.8|2457.8|2464.3|2458.3|2461.3|2455.3|102
1623805500000|2021-06-16 01:05:00|2464|2458|2463.5|2457.5|2464.4|2458.4|2461.6|2455.6|60
1623805800000|2021-06-16 01:10:00|2463.8|2457.8|2464.6|2458.6|2467|2461|2463.8|2457.8|43
1623806100000|2021-06-16 01:15:00|2464.5|2458.5|2466.6|2460.6|2466.6|2460.6|2463.6|2457.6|53
1623806400000|2021-06-16 01:20:00|2466.5|2460.5|2464.3|2458.3|2467.9|2461.9|2464.1|2458.1|45
1623806700000|2021-06-16 01:25:00|2464.1|2458.1|2464.4|2458.4|2466|2460|2464.1|2458.1|50
1623807000000|2021-06-16 01:30:00|2464.3|2458.3|2465|2459|2465|2459|2461.1|2455.1|60
1623807300000|2021-06-16 01:35:00|2464.8|2458.8|2467.5|2461.5|2467.8|2461.8|2464.3|2458.3|61
1623807600000|2021-06-16 01:40:00|2467.3|2461.3|2463.8|2457.8|2467.3|2461.3|2463.6|2457.6|48
1623807900000|2021-06-16 01:45:00|2464|2458|2462.3|2456.3|2465.5|2459.5|2462.3|2456.3|37
1623808200000|2021-06-16 01:50:00|2462.1|2456.1|2462.3|2456.3|2462.8|2456.8|2462|2456|9
1623808500000|2021-06-16 01:55:00|2462|2456|2461.6|2455.6|2462.4|2456.4|2461.4|2455.4|12
1623808800000|2021-06-16 02:00:00|2461.8|2455.8|2463.4|2457.4|2463.4|2457.4|2461.8|2455.8|27
1623809100000|2021-06-16 02:05:00|2463.1|2457.1|2459.9|2453.9|2463.1|2457.1|2459.4|2453.4|22
1623809400000|2021-06-16 02:10:00|2460.1|2454.1|2456|2450|2460.5|2454.5|2456|2450|12
1623809700000|2021-06-16 02:15:00|2455.9|2449.9|2456.3|2450.3|2457|2451|2455.9|2449.9|13
1623810000000|2021-06-16 02:20:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|13
1623810600000|2021-06-16 02:30:00|2456.5|2450.5|2453.6|2447.6|2457.5|2451.5|2451|2445|151
1623810900000|2021-06-16 02:35:00|2453.9|2447.9|2454.8|2448.8|2456.3|2450.3|2452|2446|130
1623811200000|2021-06-16 02:40:00|2454.5|2448.5|2456.8|2450.8|2457.4|2451.4|2454.1|2448.1|62
1623811500000|2021-06-16 02:45:00|2456.6|2450.6|2454.8|2448.8|2457.5|2451.5|2454.1|2448.1|109
1623811800000|2021-06-16 02:50:00|2454.6|2448.6|2454.3|2448.3|2455.3|2449.3|2453.8|2447.8|45
1623812100000|2021-06-16 02:55:00|2454|2448|2458.1|2452.1|2458.1|2452.1|2454|2448|35
1623812400000|2021-06-16 03:00:00|2458|2452|2453.5|2447.5|2458|2452|2452.6|2446.6|63
1623812700000|2021-06-16 03:05:00|2453.4|2447.4|2453.5|2447.5|2457.3|2451.3|2453.1|2447.1|67
1623813000000|2021-06-16 03:10:00|2453.4|2447.4|2453|2447|2454|2448|2451.9|2445.9|47
1623813300000|2021-06-16 03:15:00|2453.3|2447.3|2451.9|2445.9|2454.4|2448.4|2451.9|2445.9|50
1623813600000|2021-06-16 03:20:00|2452.1|2446.1|2453.8|2447.8|2454|2448|2450.8|2444.8|38
1623813900000|2021-06-16 03:25:00|2453.5|2447.5|2453.8|2447.8|2454.5|2448.5|2453.3|2447.3|47
1623814200000|2021-06-16 03:30:00|2453.5|2447.5|2453.3|2447.3|2453.8|2447.8|2453.3|2447.3|8
1623814500000|2021-06-16 03:35:00|2453|2447|2453.3|2447.3|2453.3|2447.3|2452.8|2446.8|4
1623814800000|2021-06-16 03:40:00|2454.3|2448.3|2454|2448|2454.3|2448.3|2454|2448|3
1623815100000|2021-06-16 03:45:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623815400000|2021-06-16 03:50:00|2453.8|2447.8|2454|2448|2454|2448|2453.8|2447.8|2
1623815700000|2021-06-16 03:55:00|2454.3|2448.3|2454.5|2448.5|2454.5|2448.5|2454.3|2448.3|2
1623816000000|2021-06-16 04:00:00|2454.6|2448.6|2455.5|2449.5|2455.5|2449.5|2454.6|2448.6|2
1623816300000|2021-06-16 04:05:00|2456.4|2450.4|2452.6|2446.6|2457|2451|2452.6|2446.6|20
1623816600000|2021-06-16 04:10:00|2452.4|2446.4|2450.3|2444.3|2452.4|2446.4|2449.3|2443.3|22
1623816900000|2021-06-16 04:15:00|2449.8|2443.8|2449.5|2443.5|2450.1|2444.1|2449.3|2443.3|14
1623817200000|2021-06-16 04:20:00|2449.4|2443.4|2449.3|2443.3|2450.5|2444.5|2449|2443|10
1623817500000|2021-06-16 04:25:00|2449.4|2443.4|2450.5|2444.5|2450.5|2444.5|2449.4|2443.4|6
1623817800000|2021-06-16 04:30:00|2450.6|2444.6|2454.5|2448.5|2454.5|2448.5|2450.6|2444.6|15
1623818100000|2021-06-16 04:35:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2452.8|2446.8|10
1623818400000|2021-06-16 04:40:00|2453.5|2447.5|2453.9|2447.9|2453.9|2447.9|2452.1|2446.1|11
1623818700000|2021-06-16 04:45:00|2453.8|2447.8|2454.1|2448.1|2454.3|2448.3|2453.6|2447.6|5
1623819000000|2021-06-16 04:50:00|2453.9|2447.9|2451.3|2445.3|2453.9|2447.9|2451|2445|11
1623819300000|2021-06-16 04:55:00|2451|2445|2451.6|2445.6|2451.6|2445.6|2451|2445|3
1623819600000|2021-06-16 05:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1623819900000|2021-06-16 05:05:00|2452|2446|2452.3|2446.3|2452.3|2446.3|2452|2446|3
1623820200000|2021-06-16 05:10:00|2452.5|2446.5|2453.8|2447.8|2453.8|2447.8|2452.5|2446.5|8
1623820500000|2021-06-16 05:15:00|2453.6|2447.6|2456.5|2450.5|2456.5|2450.5|2453.6|2447.6|6
1623820800000|2021-06-16 05:20:00|2456.6|2450.6|2456.5|2450.5|2457.3|2451.3|2456.5|2450.5|7
1623821100000|2021-06-16 05:25:00|2456.8|2450.8|2450.9|2444.9|2456.8|2450.8|2450.9|2444.9|22
1623821400000|2021-06-16 05:30:00|2451.3|2445.3|2437.4|2431.4|2451.3|2445.3|2437|2431|196
1623821700000|2021-06-16 05:35:00|2437.3|2431.3|2436.4|2430.4|2438.9|2432.9|2434|2428|179
1623822000000|2021-06-16 05:40:00|2436.1|2430.1|2438.5|2432.5|2441.5|2435.5|2430.9|2424.9|178
1623822300000|2021-06-16 05:45:00|2438.4|2432.4|2432.1|2426.1|2438.4|2432.4|2431.8|2425.8|130
1623822600000|2021-06-16 05:50:00|2432.3|2426.3|2431.5|2425.5|2435.3|2429.3|2431.5|2425.5|122
1623822900000|2021-06-16 05:55:00|2431.8|2425.8|2435.8|2429.8|2438|2432|2430.4|2424.4|115
1623823200000|2021-06-16 06:00:00|2435.6|2429.6|2440.3|2434.3|2441.5|2435.5|2433.5|2427.5|127
1623823500000|2021-06-16 06:05:00|2440.5|2434.5|2438.4|2432.4|2440.5|2434.5|2436.5|2430.5|119
1623823800000|2021-06-16 06:10:00|2438.6|2432.6|2436|2430|2438.6|2432.6|2435|2429|98
1623824100000|2021-06-16 06:15:00|2435.8|2429.8|2436.5|2430.5|2436.6|2430.6|2435.1|2429.1|58
1623824400000|2021-06-16 06:20:00|2436.3|2430.3|2432.3|2426.3|2436.3|2430.3|2431|2425|48
1623824700000|2021-06-16 06:25:00|2432|2426|2433.8|2427.8|2434|2428|2431.8|2425.8|38
1623825000000|2021-06-16 06:30:00|2434|2428|2430.8|2424.8|2434|2428|2429.8|2423.8|49
1623825300000|2021-06-16 06:35:00|2431|2425|2434.5|2428.5|2434.6|2428.6|2430.5|2424.5|57
1623825600000|2021-06-16 06:40:00|2434.3|2428.3|2433.4|2427.4|2435.6|2429.6|2433.3|2427.3|42
1623825900000|2021-06-16 06:45:00|2433.6|2427.6|2436|2430|2436.1|2430.1|2433.4|2427.4|42
1623826200000|2021-06-16 06:50:00|2435.9|2429.9|2439.5|2433.5|2439.6|2433.6|2435.5|2429.5|50
1623826500000|2021-06-16 06:55:00|2439.4|2433.4|2439|2433|2440.8|2434.8|2438.3|2432.3|76
1623826800000|2021-06-16 07:00:00|2438.8|2432.8|2441.5|2435.5|2442.5|2436.5|2437|2431|78
1623827100000|2021-06-16 07:05:00|2441.8|2435.8|2446|2440|2446|2440|2441.3|2435.3|47
1623827400000|2021-06-16 07:10:00|2445.8|2439.8|2446.3|2440.3|2447|2441|2445.8|2439.8|18
1623827700000|2021-06-16 07:15:00|2446.5|2440.5|2446.3|2440.3|2447|2441|2444.8|2438.8|16
1623828000000|2021-06-16 07:20:00|2446.5|2440.5|2449.3|2443.3|2450|2444|2446.5|2440.5|27
1623828300000|2021-06-16 07:25:00|2449.5|2443.5|2450.3|2444.3|2452.5|2446.5|2449.3|2443.3|53
1623828600000|2021-06-16 07:30:00|2450.5|2444.5|2451.8|2445.8|2452.8|2446.8|2450.5|2444.5|31
1623828900000|2021-06-16 07:35:00|2451.5|2445.5|2452|2446|2452|2446|2449.8|2443.8|21
1623829200000|2021-06-16 07:40:00|2451.8|2445.8|2449.8|2443.8|2451.8|2445.8|2449.8|2443.8|30
1623829500000|2021-06-16 07:45:00|2449.5|2443.5|2449.8|2443.8|2450|2444|2449.5|2443.5|12
1623829800000|2021-06-16 07:50:00|2449.5|2443.5|2447.5|2441.5|2449.5|2443.5|2446.8|2440.8|24
1623830100000|2021-06-16 07:55:00|2447.8|2441.8|2447.8|2441.8|2448.3|2442.3|2447.5|2441.5|11
1623830400000|2021-06-16 08:00:00|2448|2442|2446.5|2440.5|2448.8|2442.8|2446.3|2440.3|12
1623830700000|2021-06-16 08:05:00|2446.3|2440.3|2447.8|2441.8|2448.5|2442.5|2446.3|2440.3|11
1623831000000|2021-06-16 08:10:00|2448|2442|2448.8|2442.8|2449.3|2443.3|2447.5|2441.5|12
1623831300000|2021-06-16 08:15:00|2449|2443|2449|2443|2449|2443|2447.8|2441.8|12
1623831600000|2021-06-16 08:20:00|2448.8|2442.8|2448|2442|2448.8|2442.8|2447.8|2441.8|20
1623831900000|2021-06-16 08:25:00|2447.8|2441.8|2445.8|2439.8|2448|2442|2445.8|2439.8|13
1623832200000|2021-06-16 08:30:00|2445.5|2439.5|2447.5|2441.5|2447.5|2441.5|2445|2439|17
1623832500000|2021-06-16 08:35:00|2447.8|2441.8|2447|2441|2448.3|2442.3|2446.5|2440.5|11
1623832800000|2021-06-16 08:40:00|2446.8|2440.8|2447.5|2441.5|2448|2442|2446.8|2440.8|13
1623833100000|2021-06-16 08:45:00|2447.8|2441.8|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|9
1623833400000|2021-06-16 08:50:00|2448|2442|2448|2442|2448.8|2442.8|2448|2442|9
1623833700000|2021-06-16 08:55:00|2447.8|2441.8|2450|2444|2450|2444|2447.8|2441.8|18
1623834000000|2021-06-16 09:00:00|2449.8|2443.8|2450.8|2444.8|2451.3|2445.3|2449.5|2443.5|13
1623834600000|2021-06-16 09:10:00|2449.8|2443.8|2449.5|2443.5|2450.3|2444.3|2448.5|2442.5|14
1623834900000|2021-06-16 09:15:00|2449.3|2443.3|2451.8|2445.8|2452.8|2446.8|2449.3|2443.3|23
1623835200000|2021-06-16 09:20:00|2452|2446|2453|2447|2453.3|2447.3|2452|2446|15
1623835500000|2021-06-16 09:25:00|2452.8|2446.8|2452.8|2446.8|2453.3|2447.3|2452.5|2446.5|11
1623835800000|2021-06-16 09:30:00|2453|2447|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|5
1623836100000|2021-06-16 09:35:00|2452.3|2446.3|2452.5|2446.5|2453.3|2447.3|2451.3|2445.3|13
1623836400000|2021-06-16 09:40:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2451.3|2445.3|21
1623836700000|2021-06-16 09:45:00|2451.8|2445.8|2450.8|2444.8|2452.3|2446.3|2450.8|2444.8|13
1623837000000|2021-06-16 09:50:00|2451|2445|2451.8|2445.8|2451.8|2445.8|2450.8|2444.8|4
1623837300000|2021-06-16 09:55:00|2452.3|2446.3|2451|2445|2452.3|2446.3|2451|2445|7
1623837600000|2021-06-16 10:00:00|2451.3|2445.3|2449.8|2443.8|2451.3|2445.3|2448.5|2442.5|15
1623837900000|2021-06-16 10:05:00|2450|2444|2449.3|2443.3|2450|2444|2448.5|2442.5|11
1623838200000|2021-06-16 10:10:00|2449|2443|2448.3|2442.3|2449|2443|2447.8|2441.8|13
1623838500000|2021-06-16 10:15:00|2448.5|2442.5|2449|2443|2449.5|2443.5|2448.5|2442.5|12
1623838800000|2021-06-16 10:20:00|2448.8|2442.8|2447.8|2441.8|2448.8|2442.8|2447|2441|16
1623839100000|2021-06-16 10:25:00|2448|2442|2451.8|2445.8|2452|2446|2448|2442|14
1623839400000|2021-06-16 10:30:00|2451.5|2445.5|2451.8|2445.8|2451.8|2445.8|2450.8|2444.8|8
1623839700000|2021-06-16 10:35:00|2451.5|2445.5|2451.3|2445.3|2451.5|2445.5|2451|2445|4
1623840300000|2021-06-16 10:45:00|2451.8|2445.8|2452|2446|2453.3|2447.3|2451.5|2445.5|10
1623840600000|2021-06-16 10:50:00|2452.3|2446.3|2449|2443|2452.3|2446.3|2447.8|2441.8|28
1623840900000|2021-06-16 10:55:00|2449.3|2443.3|2452|2446|2452|2446|2449|2443|23
1623841200000|2021-06-16 11:00:00|2452.3|2446.3|2453.5|2447.5|2454|2448|2452.3|2446.3|25
1623841500000|2021-06-16 11:05:00|2453.3|2447.3|2450.5|2444.5|2453.5|2447.5|2450.5|2444.5|13
1623841800000|2021-06-16 11:10:00|2450.3|2444.3|2448.3|2442.3|2450.3|2444.3|2448|2442|19
1623842100000|2021-06-16 11:15:00|2448.5|2442.5|2452.5|2446.5|2452.8|2446.8|2448.5|2442.5|17
1623842400000|2021-06-16 11:20:00|2452.8|2446.8|2452.8|2446.8|2453.3|2447.3|2451.5|2445.5|22
1623842700000|2021-06-16 11:25:00|2453|2447|2455.8|2449.8|2457|2451|2453|2447|16
1623843000000|2021-06-16 11:30:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2453.5|2447.5|26
1623843300000|2021-06-16 11:35:00|2455|2449|2456.5|2450.5|2460.8|2454.8|2455|2449|48
1623843600000|2021-06-16 11:40:00|2456.3|2450.3|2460.3|2454.3|2460.3|2454.3|2456.3|2450.3|23
1623843900000|2021-06-16 11:45:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2458.3|2452.3|23
1623844200000|2021-06-16 11:50:00|2460|2454|2459.8|2453.8|2461|2455|2459|2453|25
1623844500000|2021-06-16 11:55:00|2459.5|2453.5|2454.3|2448.3|2459.5|2453.5|2452.3|2446.3|95
1623844800000|2021-06-16 12:00:00|2454|2448|2456.3|2450.3|2456.3|2450.3|2453.3|2447.3|20
1623845100000|2021-06-16 12:05:00|2456|2450|2457.3|2451.3|2457.8|2451.8|2455.8|2449.8|22
1623845400000|2021-06-16 12:10:00|2457|2451|2458.5|2452.5|2459|2453|2456.5|2450.5|33
1623845700000|2021-06-16 12:15:00|2458.3|2452.3|2460.3|2454.3|2460.8|2454.8|2458.3|2452.3|22
1623846000000|2021-06-16 12:20:00|2460|2454|2459.5|2453.5|2460.5|2454.5|2459|2453|14
1623846300000|2021-06-16 12:25:00|2459.3|2453.3|2457.5|2451.5|2459.3|2453.3|2457.5|2451.5|21
1623846600000|2021-06-16 12:30:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2455|2449|36
1623846900000|2021-06-16 12:35:00|2457.8|2451.8|2459.3|2453.3|2459.8|2453.8|2457.8|2451.8|42
1623847200000|2021-06-16 12:40:00|2459.5|2453.5|2459.5|2453.5|2459.8|2453.8|2459|2453|25
1623847500000|2021-06-16 12:45:00|2459.8|2453.8|2458.5|2452.5|2460.3|2454.3|2458.5|2452.5|25
1623847800000|2021-06-16 12:50:00|2458.3|2452.3|2458.8|2452.8|2459.3|2453.3|2458.3|2452.3|18
1623848100000|2021-06-16 12:55:00|2459|2453|2460|2454|2460.3|2454.3|2458.8|2452.8|38
1623848400000|2021-06-16 13:00:00|2459.8|2453.8|2458|2452|2462.5|2456.5|2457.3|2451.3|116
1623848700000|2021-06-16 13:05:00|2457.8|2451.8|2454.3|2448.3|2460.3|2454.3|2453.3|2447.3|75
1623849000000|2021-06-16 13:10:00|2454|2448|2450.8|2444.8|2454.3|2448.3|2448.5|2442.5|45
1623849300000|2021-06-16 13:15:00|2450.5|2444.5|2451.5|2445.5|2451.8|2445.8|2448.8|2442.8|39
1623849600000|2021-06-16 13:20:00|2451.3|2445.3|2453.3|2447.3|2453.3|2447.3|2450.3|2444.3|27
1623849900000|2021-06-16 13:25:00|2453|2447|2457.8|2451.8|2457.8|2451.8|2452.8|2446.8|46
1623850200000|2021-06-16 13:30:00|2458|2452|2459|2453|2459.5|2453.5|2457.5|2451.5|54
1623850500000|2021-06-16 13:35:00|2459.3|2453.3|2463.3|2457.3|2465.3|2459.3|2459.3|2453.3|104
1623850800000|2021-06-16 13:40:00|2463.5|2457.5|2465.3|2459.3|2466.5|2460.5|2460.5|2454.5|72
1623851100000|2021-06-16 13:45:00|2465.5|2459.5|2465.8|2459.8|2466.8|2460.8|2463.3|2457.3|70
1623851400000|2021-06-16 13:50:00|2465.3|2459.3|2467.3|2461.3|2469.5|2463.5|2465|2459|80
1623851700000|2021-06-16 13:55:00|2467.5|2461.5|2467.8|2461.8|2469.8|2463.8|2466.8|2460.8|43
1623852000000|2021-06-16 14:00:00|2467.5|2461.5|2471|2465|2472|2466|2467.5|2461.5|66
1623852300000|2021-06-16 14:05:00|2471.3|2465.3|2476.3|2470.3|2476.3|2470.3|2470.8|2464.8|64
1623852600000|2021-06-16 14:10:00|2476|2470|2476|2470|2477.3|2471.3|2473.5|2467.5|53
1623852900000|2021-06-16 14:15:00|2476.3|2470.3|2477|2471|2478.8|2472.8|2475.8|2469.8|101
1623853200000|2021-06-16 14:20:00|2476.8|2470.8|2474.3|2468.3|2478|2472|2474|2468|79
1623853500000|2021-06-16 14:25:00|2474.5|2468.5|2476.5|2470.5|2476.8|2470.8|2473.3|2467.3|66
1623853800000|2021-06-16 14:30:00|2476.8|2470.8|2474.5|2468.5|2477.8|2471.8|2473.5|2467.5|86
1623854100000|2021-06-16 14:35:00|2474.8|2468.8|2474|2468|2477.5|2471.5|2473.8|2467.8|50
1623854400000|2021-06-16 14:40:00|2474.3|2468.3|2474.3|2468.3|2475.5|2469.5|2473.8|2467.8|31
1623854700000|2021-06-16 14:45:00|2474.5|2468.5|2475.5|2469.5|2476.5|2470.5|2474.5|2468.5|32
1623855000000|2021-06-16 14:50:00|2475.8|2469.8|2475.8|2469.8|2477.5|2471.5|2475.3|2469.3|39
1623855300000|2021-06-16 14:55:00|2476|2470|2474.5|2468.5|2477.3|2471.3|2474.3|2468.3|49
1623855600000|2021-06-16 15:00:00|2474.8|2468.8|2470.8|2464.8|2476|2470|2470.3|2464.3|59
1623855900000|2021-06-16 15:05:00|2471.5|2465.5|2473.8|2467.8|2473.8|2467.8|2470.5|2464.5|41
1623856200000|2021-06-16 15:10:00|2474|2468|2471.8|2465.8|2474|2468|2470.3|2464.3|41
1623856500000|2021-06-16 15:15:00|2471.5|2465.5|2470|2464|2472.8|2466.8|2467.5|2461.5|46
1623856800000|2021-06-16 15:20:00|2469.8|2463.8|2464.5|2458.5|2469.8|2463.8|2461.8|2455.8|139
1623857100000|2021-06-16 15:25:00|2464|2458|2468.5|2462.5|2470.3|2464.3|2464|2458|92
1623857400000|2021-06-16 15:30:00|2468.3|2462.3|2471.5|2465.5|2478.5|2472.5|2466.3|2460.3|193
1623857700000|2021-06-16 15:35:00|2472|2466|2474.3|2468.3|2474.3|2468.3|2470.5|2464.5|13
1623858000000|2021-06-16 15:40:00|2474.5|2468.5|2474.5|2468.5|2475.8|2469.8|2473.8|2467.8|28
1623858300000|2021-06-16 15:45:00|2474.8|2468.8|2473.8|2467.8|2475.8|2469.8|2472.8|2466.8|37
1623858600000|2021-06-16 15:50:00|2474|2468|2473.5|2467.5|2474|2468|2471.8|2465.8|28
1623858900000|2021-06-16 15:55:00|2473.3|2467.3|2472.5|2466.5|2473.5|2467.5|2471.8|2465.8|7
1623859200000|2021-06-16 16:00:00|2473.5|2467.5|2475.5|2469.5|2475.5|2469.5|2473.5|2467.5|14
1623859500000|2021-06-16 16:05:00|2475|2469|2473.5|2467.5|2475|2469|2473.3|2467.3|11
1623859800000|2021-06-16 16:10:00|2473.8|2467.8|2473.3|2467.3|2474.8|2468.8|2473.3|2467.3|16
1623860100000|2021-06-16 16:15:00|2473|2467|2473.3|2467.3|2474|2468|2473|2467|9
1623860400000|2021-06-16 16:20:00|2473.5|2467.5|2473.5|2467.5|2473.8|2467.8|2473.3|2467.3|5
1623860700000|2021-06-16 16:25:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473.3|2467.3|4
1623861000000|2021-06-16 16:30:00|2473.3|2467.3|2473.5|2467.5|2473.5|2467.5|2473|2467|10
1623861300000|2021-06-16 16:35:00|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473|2467|11
1623861600000|2021-06-16 16:40:00|2473|2467|2472.5|2466.5|2473.5|2467.5|2472.5|2466.5|24
1623861900000|2021-06-16 16:45:00|2472.3|2466.3|2472.3|2466.3|2472.8|2466.8|2471.5|2465.5|12
1623862200000|2021-06-16 16:50:00|2472.5|2466.5|2472.8|2466.8|2472.8|2466.8|2472.3|2466.3|6
1623862500000|2021-06-16 16:55:00|2472.6|2466.6|2472.6|2466.6|2473.1|2467.1|2472.6|2466.6|9
1623888000000|2021-06-17 00:00:00|2448.8|2442.8|2446.3|2440.3|2449.3|2443.3|2445.6|2439.6|12
1623888300000|2021-06-17 00:05:00|2445.5|2439.5|2442.3|2436.3|2446.3|2440.3|2442.3|2436.3|24
1623888600000|2021-06-17 00:10:00|2442|2436|2438.3|2432.3|2443|2437|2438.3|2432.3|20
1623888900000|2021-06-17 00:15:00|2438.1|2432.1|2438.6|2432.6|2439.5|2433.5|2437.8|2431.8|12
1623889200000|2021-06-17 00:20:00|2438.8|2432.8|2441.6|2435.6|2441.8|2435.8|2438.3|2432.3|22
1623889500000|2021-06-17 00:25:00|2441.8|2435.8|2443.6|2437.6|2443.6|2437.6|2441.8|2435.8|7
1623889800000|2021-06-17 00:30:00|2443.5|2437.5|2443.3|2437.3|2443.6|2437.6|2442.1|2436.1|15
1623890100000|2021-06-17 00:35:00|2443|2437|2442.8|2436.8|2443|2437|2442.8|2436.8|2
1623890400000|2021-06-17 00:40:00|2443|2437|2448.9|2442.9|2448.9|2442.9|2442.8|2436.8|16
1623890700000|2021-06-17 00:45:00|2449.1|2443.1|2450.9|2444.9|2452.1|2446.1|2449.1|2443.1|19
1623891000000|2021-06-17 00:50:00|2450.5|2444.5|2452.5|2446.5|2452.6|2446.6|2450.3|2444.3|21
1623891300000|2021-06-17 00:55:00|2452.4|2446.4|2450.8|2444.8|2452.4|2446.4|2449.5|2443.5|21
1623891600000|2021-06-17 01:00:00|2450.5|2444.5|2452.3|2446.3|2453|2447|2442.5|2436.5|262
1623891900000|2021-06-17 01:05:00|2452.5|2446.5|2452.8|2446.8|2454.4|2448.4|2450.8|2444.8|113
1623892200000|2021-06-17 01:10:00|2453|2447|2453.9|2447.9|2455.4|2449.4|2452.1|2446.1|91
1623892500000|2021-06-17 01:15:00|2454|2448|2457.5|2451.5|2457.6|2451.6|2454|2448|56
1623892800000|2021-06-17 01:20:00|2457.8|2451.8|2455.4|2449.4|2460.1|2454.1|2454.4|2448.4|72
1623893100000|2021-06-17 01:25:00|2455.1|2449.1|2451.5|2445.5|2455.4|2449.4|2451.5|2445.5|53
1623893400000|2021-06-17 01:30:00|2452.3|2446.3|2455.8|2449.8|2457.3|2451.3|2452.3|2446.3|67
1623893700000|2021-06-17 01:35:00|2455.5|2449.5|2451.5|2445.5|2455.5|2449.5|2451|2445|45
1623894000000|2021-06-17 01:40:00|2451.6|2445.6|2450|2444|2452.9|2446.9|2448.4|2442.4|65
1623894300000|2021-06-17 01:45:00|2449.8|2443.8|2451.6|2445.6|2452.9|2446.9|2448.8|2442.8|73
1623894600000|2021-06-17 01:50:00|2451.8|2445.8|2449.8|2443.8|2452|2446|2448.3|2442.3|40
1623894900000|2021-06-17 01:55:00|2449.9|2443.9|2447.5|2441.5|2450.1|2444.1|2441.5|2435.5|121
1623895200000|2021-06-17 02:00:00|2447.8|2441.8|2443.1|2437.1|2447.8|2441.8|2442.8|2436.8|57
1623895500000|2021-06-17 02:05:00|2442.9|2436.9|2447.8|2441.8|2448.5|2442.5|2442.9|2436.9|63
1623895800000|2021-06-17 02:10:00|2448|2442|2445.3|2439.3|2449.8|2443.8|2444.5|2438.5|80
1623896100000|2021-06-17 02:15:00|2445|2439|2445.3|2439.3|2445.4|2439.4|2444.5|2438.5|9
1623896400000|2021-06-17 02:20:00|2444.9|2438.9|2445.9|2439.9|2446.4|2440.4|2444.9|2438.9|19
1623896700000|2021-06-17 02:25:00|2446|2440|2446|2440|2446|2440|2446|2440|1
1623897000000|2021-06-17 02:30:00|2446.5|2440.5|2447.3|2441.3|2449.6|2443.6|2446.1|2440.1|101
1623897300000|2021-06-17 02:35:00|2447.4|2441.4|2448.4|2442.4|2448.5|2442.5|2446.8|2440.8|31
1623897600000|2021-06-17 02:40:00|2448|2442|2454.1|2448.1|2454.3|2448.3|2447.8|2441.8|63
1623897900000|2021-06-17 02:45:00|2454.3|2448.3|2459.1|2453.1|2459.1|2453.1|2454|2448|77
1623898200000|2021-06-17 02:50:00|2459.3|2453.3|2459.8|2453.8|2459.8|2453.8|2458.3|2452.3|26
1623898500000|2021-06-17 02:55:00|2460|2454|2464|2458|2464|2458|2459|2453|70
1623898800000|2021-06-17 03:00:00|2464.1|2458.1|2462.5|2456.5|2464.3|2458.3|2461.5|2455.5|54
1623899100000|2021-06-17 03:05:00|2462.8|2456.8|2461.8|2455.8|2464.8|2458.8|2461.6|2455.6|50
1623899400000|2021-06-17 03:10:00|2461.9|2455.9|2459.9|2453.9|2463|2457|2459.8|2453.8|24
1623899700000|2021-06-17 03:15:00|2460.1|2454.1|2459.9|2453.9|2462.5|2456.5|2459|2453|75
1623900000000|2021-06-17 03:20:00|2460|2454|2462.1|2456.1|2464.1|2458.1|2460|2454|38
1623900300000|2021-06-17 03:25:00|2462.4|2456.4|2460.8|2454.8|2463.3|2457.3|2460.3|2454.3|53
1623900600000|2021-06-17 03:30:00|2460.5|2454.5|2464.1|2458.1|2464.4|2458.4|2460.5|2454.5|23
1623900900000|2021-06-17 03:35:00|2464.4|2458.4|2464.5|2458.5|2464.9|2458.9|2463.5|2457.5|9
1623901200000|2021-06-17 03:40:00|2464.3|2458.3|2463.1|2457.1|2464.5|2458.5|2462.5|2456.5|15
1623901500000|2021-06-17 03:45:00|2462.5|2456.5|2461.5|2455.5|2462.5|2456.5|2460.9|2454.9|20
1623901800000|2021-06-17 03:50:00|2461|2455|2460.5|2454.5|2461.5|2455.5|2459.5|2453.5|35
1623902100000|2021-06-17 03:55:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1623903900000|2021-06-17 04:25:00|2460.8|2454.8|2461|2455|2461|2455|2460.4|2454.4|5
1623904200000|2021-06-17 04:30:00|2460.9|2454.9|2460.9|2454.9|2460.9|2454.9|2460.6|2454.6|5
1623904500000|2021-06-17 04:35:00|2460.3|2454.3|2460.9|2454.9|2461|2455|2460.3|2454.3|5
1623904800000|2021-06-17 04:40:00|2460.8|2454.8|2460.5|2454.5|2461|2455|2459.5|2453.5|7
1623905100000|2021-06-17 04:45:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|4
1623906300000|2021-06-17 05:05:00|2460.8|2454.8|2460.8|2454.8|2460.8|2454.8|2460.3|2454.3|5
1623906600000|2021-06-17 05:10:00|2460.9|2454.9|2460.8|2454.8|2461.3|2455.3|2460.8|2454.8|5
1623906900000|2021-06-17 05:15:00|2460|2454|2458|2452|2460|2454|2456.6|2450.6|10
1623907200000|2021-06-17 05:20:00|2457.9|2451.9|2456.3|2450.3|2457.9|2451.9|2455.8|2449.8|11
1623907500000|2021-06-17 05:25:00|2458|2452|2457.4|2451.4|2459.1|2453.1|2457.4|2451.4|8
1623907800000|2021-06-17 05:30:00|2457.3|2451.3|2462.5|2456.5|2465.6|2459.6|2457.3|2451.3|100
1623908100000|2021-06-17 05:35:00|2462.6|2456.6|2464.3|2458.3|2466.9|2460.9|2462.6|2456.6|83
1623908400000|2021-06-17 05:40:00|2464.5|2458.5|2460.5|2454.5|2464.6|2458.6|2460.3|2454.3|46
1623908700000|2021-06-17 05:45:00|2460.3|2454.3|2456.6|2450.6|2460.3|2454.3|2456.6|2450.6|73
1623909000000|2021-06-17 05:50:00|2456|2450|2455.4|2449.4|2457|2451|2452.6|2446.6|94
1623909300000|2021-06-17 05:55:00|2455.3|2449.3|2458|2452|2458.3|2452.3|2455|2449|39
1623909600000|2021-06-17 06:00:00|2457.8|2451.8|2451.9|2445.9|2457.8|2451.8|2450.3|2444.3|62
1623909900000|2021-06-17 06:05:00|2451.8|2445.8|2447.6|2441.6|2452.8|2446.8|2447.4|2441.4|129
1623910200000|2021-06-17 06:10:00|2447.9|2441.9|2447.5|2441.5|2450.1|2444.1|2446.3|2440.3|128
1623910500000|2021-06-17 06:15:00|2447.8|2441.8|2450.6|2444.6|2451.5|2445.5|2447.8|2441.8|40
1623910800000|2021-06-17 06:20:00|2450.9|2444.9|2452.6|2446.6|2452.6|2446.6|2450.4|2444.4|39
1623911100000|2021-06-17 06:25:00|2452.5|2446.5|2451.5|2445.5|2455|2449|2451.5|2445.5|48
1623911400000|2021-06-17 06:30:00|2451.8|2445.8|2454|2448|2454.3|2448.3|2449.8|2443.8|59
1623911700000|2021-06-17 06:35:00|2453.8|2447.8|2451.4|2445.4|2454.5|2448.5|2449.1|2443.1|147
1623912000000|2021-06-17 06:40:00|2451.5|2445.5|2449.8|2443.8|2451.5|2445.5|2448.8|2442.8|56
1623912300000|2021-06-17 06:45:00|2449.5|2443.5|2452.5|2446.5|2452.5|2446.5|2448.4|2442.4|100
1623912600000|2021-06-17 06:50:00|2452.1|2446.1|2452.4|2446.4|2453.8|2447.8|2451.1|2445.1|94
1623912900000|2021-06-17 06:55:00|2453.5|2447.5|2452|2446|2454|2448|2449.8|2443.8|69
1623913200000|2021-06-17 07:00:00|2452.5|2446.5|2451.3|2445.3|2454|2448|2449.5|2443.5|79
1623913500000|2021-06-17 07:05:00|2451|2445|2447|2441|2451|2445|2446.8|2440.8|31
1623913800000|2021-06-17 07:10:00|2446.8|2440.8|2444.5|2438.5|2447.3|2441.3|2444.5|2438.5|23
1623914100000|2021-06-17 07:15:00|2444.3|2438.3|2446.3|2440.3|2446.3|2440.3|2443.3|2437.3|45
1623914400000|2021-06-17 07:20:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2444.8|2438.8|27
1623914700000|2021-06-17 07:25:00|2446.3|2440.3|2446|2440|2446.5|2440.5|2446|2440|8
1623915000000|2021-06-17 07:30:00|2444.8|2438.8|2445.5|2439.5|2446.8|2440.8|2443.5|2437.5|22
1623915300000|2021-06-17 07:35:00|2445.3|2439.3|2444.3|2438.3|2446|2440|2444|2438|18
1623915600000|2021-06-17 07:40:00|2444|2438|2437.3|2431.3|2444|2438|2437.3|2431.3|38
1623915900000|2021-06-17 07:45:00|2436.3|2430.3|2433.8|2427.8|2437.5|2431.5|2431.8|2425.8|65
1623916200000|2021-06-17 07:50:00|2434.3|2428.3|2434.5|2428.5|2436|2430|2433|2427|26
1623916500000|2021-06-17 07:55:00|2434.3|2428.3|2433|2427|2434.5|2428.5|2433|2427|17
1623916800000|2021-06-17 08:00:00|2432.8|2426.8|2437|2431|2437.3|2431.3|2432.3|2426.3|27
1623917100000|2021-06-17 08:05:00|2436.8|2430.8|2436|2430|2437.8|2431.8|2433.5|2427.5|38
1623917400000|2021-06-17 08:10:00|2436.3|2430.3|2436|2430|2437.5|2431.5|2435.3|2429.3|44
1623917700000|2021-06-17 08:15:00|2435.8|2429.8|2434.8|2428.8|2437.5|2431.5|2433.8|2427.8|41
1623918000000|2021-06-17 08:20:00|2435|2429|2434.5|2428.5|2435.3|2429.3|2433.5|2427.5|15
1623918300000|2021-06-17 08:25:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2431.8|2425.8|19
1623918600000|2021-06-17 08:30:00|2433.8|2427.8|2430.8|2424.8|2433.8|2427.8|2430.5|2424.5|22
1623918900000|2021-06-17 08:35:00|2431|2425|2425.8|2419.8|2431.5|2425.5|2424.5|2418.5|67
1623919200000|2021-06-17 08:40:00|2426|2420|2421|2415|2426.8|2420.8|2417.5|2411.5|63
1623919500000|2021-06-17 08:45:00|2421.3|2415.3|2420.5|2414.5|2421.3|2415.3|2418.5|2412.5|58
1623919800000|2021-06-17 08:50:00|2420.3|2414.3|2420.3|2414.3|2422.5|2416.5|2418.8|2412.8|37
1623920100000|2021-06-17 08:55:00|2420.5|2414.5|2420.3|2414.3|2421.8|2415.8|2419.3|2413.3|35
1623920400000|2021-06-17 09:00:00|2420|2414|2418|2412|2420|2414|2417.5|2411.5|45
1623920700000|2021-06-17 09:05:00|2418.5|2412.5|2418.3|2412.3|2420.5|2414.5|2417.3|2411.3|57
1623921000000|2021-06-17 09:10:00|2418.5|2412.5|2421.3|2415.3|2421.5|2415.5|2418.3|2412.3|32
1623921300000|2021-06-17 09:15:00|2421.5|2415.5|2426.3|2420.3|2426.3|2420.3|2421|2415|52
1623921600000|2021-06-17 09:20:00|2426.5|2420.5|2422.5|2416.5|2426.8|2420.8|2422.5|2416.5|25
1623921900000|2021-06-17 09:25:00|2422.8|2416.8|2423.5|2417.5|2423.8|2417.8|2422.8|2416.8|12
1623922200000|2021-06-17 09:30:00|2423.3|2417.3|2423|2417|2425|2419|2422.5|2416.5|20
1623922500000|2021-06-17 09:35:00|2423.3|2417.3|2427|2421|2429|2423|2423.3|2417.3|23
1623922800000|2021-06-17 09:40:00|2427.3|2421.3|2426.8|2420.8|2427.3|2421.3|2424.8|2418.8|22
1623923100000|2021-06-17 09:45:00|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2424|2418|21
1623923400000|2021-06-17 09:50:00|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2424.3|2418.3|9
1623923700000|2021-06-17 09:55:00|2424.5|2418.5|2425|2419|2425.5|2419.5|2424|2418|14
1623924000000|2021-06-17 10:00:00|2425.3|2419.3|2424|2418|2425.3|2419.3|2423|2417|30
1623924300000|2021-06-17 10:05:00|2423.8|2417.8|2420.3|2414.3|2423.8|2417.8|2420.3|2414.3|35
1623924600000|2021-06-17 10:10:00|2420.5|2414.5|2416.5|2410.5|2421.3|2415.3|2416.3|2410.3|62
1623924900000|2021-06-17 10:15:00|2416.3|2410.3|2416.8|2410.8|2417.3|2411.3|2416.3|2410.3|15
1623925200000|2021-06-17 10:20:00|2417|2411|2417.8|2411.8|2420|2414|2417|2411|29
1623925500000|2021-06-17 10:25:00|2418|2412|2419.8|2413.8|2419.8|2413.8|2418|2412|16
1623925800000|2021-06-17 10:30:00|2420|2414|2419.5|2413.5|2420.8|2414.8|2418.5|2412.5|17
1623926100000|2021-06-17 10:35:00|2419.8|2413.8|2419.8|2413.8|2420.3|2414.3|2419|2413|11
1623926400000|2021-06-17 10:40:00|2420|2414|2417.5|2411.5|2420|2414|2417.5|2411.5|11
1623926700000|2021-06-17 10:45:00|2417.3|2411.3|2417.3|2411.3|2418.3|2412.3|2417|2411|12
1623927000000|2021-06-17 10:50:00|2417|2411|2415.8|2409.8|2417|2411|2414.3|2408.3|20
1623927300000|2021-06-17 10:55:00|2415.5|2409.5|2419.3|2413.3|2420.5|2414.5|2415.5|2409.5|26
1623927600000|2021-06-17 11:00:00|2419.5|2413.5|2421|2415|2422.8|2416.8|2418.8|2412.8|34
1623927900000|2021-06-17 11:05:00|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|24
1623928200000|2021-06-17 11:10:00|2421.3|2415.3|2420.8|2414.8|2421.8|2415.8|2419.8|2413.8|24
1623928500000|2021-06-17 11:15:00|2420.5|2414.5|2420.5|2414.5|2422.3|2416.3|2419.8|2413.8|20
1623928800000|2021-06-17 11:20:00|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2419.5|2413.5|31
1623929100000|2021-06-17 11:25:00|2420.3|2414.3|2420.3|2414.3|2420.3|2414.3|2418.8|2412.8|32
1623929400000|2021-06-17 11:30:00|2420|2414|2420.5|2414.5|2420.5|2414.5|2419.5|2413.5|16
1623929700000|2021-06-17 11:35:00|2420.3|2414.3|2419.8|2413.8|2420.5|2414.5|2418.8|2412.8|24
1623930000000|2021-06-17 11:40:00|2419.5|2413.5|2418.8|2412.8|2419.5|2413.5|2418.5|2412.5|10
1623930300000|2021-06-17 11:45:00|2419|2413|2417.3|2411.3|2419.5|2413.5|2416.8|2410.8|28
1623930600000|2021-06-17 11:50:00|2417.5|2411.5|2412.5|2406.5|2418|2412|2412|2406|60
1623930900000|2021-06-17 11:55:00|2412.3|2406.3|2408|2402|2412.5|2406.5|2407.5|2401.5|89
1623931200000|2021-06-17 12:00:00|2407.8|2401.8|2408.5|2402.5|2410.3|2404.3|2405.3|2399.3|79
1623931500000|2021-06-17 12:05:00|2408.8|2402.8|2409.8|2403.8|2410.8|2404.8|2407.8|2401.8|60
1623931800000|2021-06-17 12:10:00|2410|2404|2411|2405|2411.5|2405.5|2409.5|2403.5|45
1623932100000|2021-06-17 12:15:00|2411.3|2405.3|2407.5|2401.5|2412|2406|2407.3|2401.3|43
1623932400000|2021-06-17 12:20:00|2407.3|2401.3|2407.8|2401.8|2409.8|2403.8|2407|2401|49
1623932700000|2021-06-17 12:25:00|2408|2402|2407.5|2401.5|2409|2403|2407.3|2401.3|41
1623933000000|2021-06-17 12:30:00|2407.3|2401.3|2408.3|2402.3|2410.8|2404.8|2407.3|2401.3|57
1623933300000|2021-06-17 12:35:00|2408.5|2402.5|2410.8|2404.8|2413|2407|2408.5|2402.5|45
1623933600000|2021-06-17 12:40:00|2410.5|2404.5|2407|2401|2412.8|2406.8|2407|2401|54
1623933900000|2021-06-17 12:45:00|2407.3|2401.3|2408|2402|2409|2403|2407|2401|42
1623934200000|2021-06-17 12:50:00|2407.8|2401.8|2410.5|2404.5|2411.3|2405.3|2407.3|2401.3|67
1623934500000|2021-06-17 12:55:00|2410.8|2404.8|2409|2403|2411.8|2405.8|2409|2403|36
1623934800000|2021-06-17 13:00:00|2408.8|2402.8|2408.8|2402.8|2412.3|2406.3|2407.5|2401.5|136
1623935100000|2021-06-17 13:05:00|2408.5|2402.5|2401.5|2395.5|2408.5|2402.5|2400.3|2394.3|85
1623935400000|2021-06-17 13:10:00|2401.8|2395.8|2404.5|2398.5|2405.8|2399.8|2401|2395|151
1623935700000|2021-06-17 13:15:00|2404.3|2398.3|2410|2404|2412.3|2406.3|2404.3|2398.3|98
1623936000000|2021-06-17 13:20:00|2409.8|2403.8|2410.8|2404.8|2412.5|2406.5|2408.3|2402.3|120
1623936300000|2021-06-17 13:25:00|2411|2405|2407|2401|2411|2405|2405.5|2399.5|68
1623936600000|2021-06-17 13:30:00|2406.8|2400.8|2412.3|2406.3|2412.8|2406.8|2403.8|2397.8|119
1623936900000|2021-06-17 13:35:00|2412.8|2406.8|2415.5|2409.5|2417|2411|2410.5|2404.5|100
1623937200000|2021-06-17 13:40:00|2415.8|2409.8|2407.3|2401.3|2416.8|2410.8|2407.3|2401.3|89
1623937500000|2021-06-17 13:45:00|2406|2400|2410.5|2404.5|2411.5|2405.5|2405.5|2399.5|74
1623937800000|2021-06-17 13:50:00|2410.8|2404.8|2402.8|2396.8|2410.8|2404.8|2402.3|2396.3|68
1623938100000|2021-06-17 13:55:00|2402.5|2396.5|2395.8|2389.8|2402.5|2396.5|2395.5|2389.5|61
1623938400000|2021-06-17 14:00:00|2395.5|2389.5|2398|2392|2398.3|2392.3|2394.3|2388.3|61
1623938700000|2021-06-17 14:05:00|2397.8|2391.8|2396.8|2390.8|2398|2392|2392.8|2386.8|100
1623939000000|2021-06-17 14:10:00|2396.5|2390.5|2392|2386|2396.5|2390.5|2389.8|2383.8|91
1623939300000|2021-06-17 14:15:00|2392.5|2386.5|2395|2389|2396|2390|2391.3|2385.3|74
1623939600000|2021-06-17 14:20:00|2395.3|2389.3|2408.3|2402.3|2409|2403|2394|2388|122
1623939900000|2021-06-17 14:25:00|2407.8|2401.8|2406.8|2400.8|2408.8|2402.8|2405.8|2399.8|52
1623940200000|2021-06-17 14:30:00|2407|2401|2407.3|2401.3|2407.5|2401.5|2406.3|2400.3|48
1623940500000|2021-06-17 14:35:00|2407.5|2401.5|2409.8|2403.8|2410|2404|2406.3|2400.3|64
1623940800000|2021-06-17 14:40:00|2409.5|2403.5|2409.8|2403.8|2410.3|2404.3|2407.8|2401.8|45
1623941100000|2021-06-17 14:45:00|2409.5|2403.5|2410.3|2404.3|2411|2405|2409.5|2403.5|30
1623941400000|2021-06-17 14:50:00|2410.5|2404.5|2410.3|2404.3|2413.5|2407.5|2410|2404|59
1623941700000|2021-06-17 14:55:00|2410.5|2404.5|2410.3|2404.3|2410.8|2404.8|2410|2404|20
1623942000000|2021-06-17 15:00:00|2411.5|2405.5|2412.3|2406.3|2413|2407|2409.5|2403.5|56
1623942300000|2021-06-17 15:05:00|2412|2406|2415.5|2409.5|2415.8|2409.8|2411.5|2405.5|58
1623942600000|2021-06-17 15:10:00|2415|2409|2412.3|2406.3|2415.3|2409.3|2412|2406|90
1623942900000|2021-06-17 15:15:00|2412.5|2406.5|2413|2407|2414.3|2408.3|2412.3|2406.3|35
1623943200000|2021-06-17 15:20:00|2412.8|2406.8|2412.5|2406.5|2414.5|2408.5|2412|2406|42
1623943500000|2021-06-17 15:25:00|2412.3|2406.3|2407.5|2401.5|2412.3|2406.3|2406|2400|53
1623943800000|2021-06-17 15:30:00|2407.3|2401.3|2399.5|2393.5|2407.3|2401.3|2399.3|2393.3|151
1623944100000|2021-06-17 15:35:00|2399.8|2393.8|2398.3|2392.3|2400.8|2394.8|2397|2391|85
1623944400000|2021-06-17 15:40:00|2398|2392|2394.3|2388.3|2398|2392|2390.8|2384.8|78
1623944700000|2021-06-17 15:45:00|2394.5|2388.5|2397.3|2391.3|2399.5|2393.5|2393.8|2387.8|69
1623945000000|2021-06-17 15:50:00|2397|2391|2396.8|2390.8|2399.8|2393.8|2396|2390|70
1623945300000|2021-06-17 15:55:00|2396.5|2390.5|2398.8|2392.8|2399.3|2393.3|2396|2390|42
1623945600000|2021-06-17 16:00:00|2398.5|2392.5|2397.8|2391.8|2398.8|2392.8|2395.8|2389.8|38
1623945900000|2021-06-17 16:05:00|2398|2392|2394.3|2388.3|2398.8|2392.8|2390.5|2384.5|48
1623946200000|2021-06-17 16:10:00|2394.5|2388.5|2392.8|2386.8|2396.3|2390.3|2392.8|2386.8|40
1623946500000|2021-06-17 16:15:00|2392.5|2386.5|2389|2383|2392.5|2386.5|2388.5|2382.5|28
1623946800000|2021-06-17 16:20:00|2389.5|2383.5|2386.3|2380.3|2391|2385|2386.3|2380.3|32
1623947100000|2021-06-17 16:25:00|2386.5|2380.5|2387.5|2381.5|2388.3|2382.3|2386.3|2380.3|41
1623947400000|2021-06-17 16:30:00|2387.3|2381.3|2386.8|2380.8|2387.5|2381.5|2385.8|2379.8|36
1623947700000|2021-06-17 16:35:00|2386.5|2380.5|2386.3|2380.3|2390|2384|2386|2380|76
1623948000000|2021-06-17 16:40:00|2386.5|2380.5|2388.5|2382.5|2389.3|2383.3|2386.3|2380.3|29
1623948300000|2021-06-17 16:45:00|2388.3|2382.3|2388.5|2382.5|2389.5|2383.5|2388.3|2382.3|37
1623948600000|2021-06-17 16:50:00|2388.8|2382.8|2388.5|2382.5|2389.5|2383.5|2388|2382|35
1623948900000|2021-06-17 16:55:00|2388.4|2382.4|2385.6|2379.6|2388.4|2382.4|2385.6|2379.6|19
1623974400000|2021-06-18 00:00:00|2383.8|2377.8|2383.9|2377.9|2384.3|2378.3|2382.4|2376.4|7
1623974700000|2021-06-18 00:05:00|2384.5|2378.5|2387.1|2381.1|2387.5|2381.5|2384.5|2378.5|28
1623975000000|2021-06-18 00:10:00|2387.9|2381.9|2385.9|2379.9|2388.5|2382.5|2384.8|2378.8|25
1623975300000|2021-06-18 00:15:00|2386|2380|2388.5|2382.5|2388.5|2382.5|2386|2380|8
1623975600000|2021-06-18 00:20:00|2388.9|2382.9|2388.5|2382.5|2388.9|2382.9|2388.5|2382.5|2
1623975900000|2021-06-18 00:25:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2384.9|2378.9|14
1623976200000|2021-06-18 00:30:00|2388.1|2382.1|2389.9|2383.9|2390.3|2384.3|2387.6|2381.6|15
1623976500000|2021-06-18 00:35:00|2389.5|2383.5|2389.1|2383.1|2389.5|2383.5|2387.4|2381.4|17
1623976800000|2021-06-18 00:40:00|2388.8|2382.8|2386.3|2380.3|2388.8|2382.8|2386|2380|9
1623977100000|2021-06-18 00:45:00|2386.4|2380.4|2387.5|2381.5|2387.5|2381.5|2386.4|2380.4|6
1623977400000|2021-06-18 00:50:00|2387.8|2381.8|2386.8|2380.8|2388|2382|2385.9|2379.9|7
1623977700000|2021-06-18 00:55:00|2386.6|2380.6|2385.9|2379.9|2386.6|2380.6|2384.3|2378.3|19
1623978000000|2021-06-18 01:00:00|2386|2380|2398.5|2392.5|2399.4|2393.4|2386|2380|242
1623978300000|2021-06-18 01:05:00|2398.3|2392.3|2397|2391|2401.5|2395.5|2396.8|2390.8|98
1623978600000|2021-06-18 01:10:00|2397.3|2391.3|2399.6|2393.6|2402.6|2396.6|2397.3|2391.3|74
1623978900000|2021-06-18 01:15:00|2399.4|2393.4|2401.5|2395.5|2401.5|2395.5|2398|2392|80
1623979200000|2021-06-18 01:20:00|2401.6|2395.6|2403.4|2397.4|2405|2399|2401.6|2395.6|53
1623979500000|2021-06-18 01:25:00|2403.8|2397.8|2396.6|2390.6|2403.8|2397.8|2395.8|2389.8|128
1623979800000|2021-06-18 01:30:00|2396.8|2390.8|2399.5|2393.5|2400.1|2394.1|2393.4|2387.4|77
1623980100000|2021-06-18 01:35:00|2399.8|2393.8|2401.4|2395.4|2402.4|2396.4|2399.8|2393.8|43
1623980400000|2021-06-18 01:40:00|2401.6|2395.6|2397.3|2391.3|2402.3|2396.3|2397|2391|54
1623980700000|2021-06-18 01:45:00|2397.4|2391.4|2399.8|2393.8|2400.5|2394.5|2396.5|2390.5|50
1623981000000|2021-06-18 01:50:00|2399.9|2393.9|2398.3|2392.3|2401.3|2395.3|2398|2392|44
1623981300000|2021-06-18 01:55:00|2398|2392|2401.9|2395.9|2402|2396|2398|2392|52
1623981600000|2021-06-18 02:00:00|2401.8|2395.8|2400.8|2394.8|2401.8|2395.8|2399.6|2393.6|34
1623981900000|2021-06-18 02:05:00|2400.9|2394.9|2400.3|2394.3|2402|2396|2399.3|2393.3|56
1623982200000|2021-06-18 02:10:00|2400.5|2394.5|2400.3|2394.3|2401.3|2395.3|2397.5|2391.5|50
1623982500000|2021-06-18 02:15:00|2400.5|2394.5|2399.6|2393.6|2400.5|2394.5|2398.6|2392.6|9
1623982800000|2021-06-18 02:20:00|2398.8|2392.8|2398.3|2392.3|2398.8|2392.8|2398|2392|4
1623983100000|2021-06-18 02:25:00|2398.4|2392.4|2399.3|2393.3|2399.3|2393.3|2398.4|2392.4|4
1623983400000|2021-06-18 02:30:00|2399.5|2393.5|2403|2397|2404.9|2398.9|2399.5|2393.5|63
1623983700000|2021-06-18 02:35:00|2402.8|2396.8|2400.8|2394.8|2402.9|2396.9|2400.3|2394.3|39
1623984000000|2021-06-18 02:40:00|2400.5|2394.5|2402|2396|2402.4|2396.4|2397.8|2391.8|68
1623984300000|2021-06-18 02:45:00|2402.6|2396.6|2402.5|2396.5|2403.3|2397.3|2401.1|2395.1|33
1623984600000|2021-06-18 02:50:00|2402.6|2396.6|2404.5|2398.5|2404.8|2398.8|2402.5|2396.5|34
1623984900000|2021-06-18 02:55:00|2404.4|2398.4|2405.8|2399.8|2406.1|2400.1|2404.4|2398.4|32
1623985200000|2021-06-18 03:00:00|2405.6|2399.6|2406.5|2400.5|2406.8|2400.8|2405.5|2399.5|46
1623985500000|2021-06-18 03:05:00|2406.6|2400.6|2404|2398|2406.6|2400.6|2403.6|2397.6|35
1623985800000|2021-06-18 03:10:00|2403.9|2397.9|2403.4|2397.4|2404.4|2398.4|2403.4|2397.4|36
1623986100000|2021-06-18 03:15:00|2403.3|2397.3|2403.9|2397.9|2404.1|2398.1|2402.5|2396.5|21
1623986400000|2021-06-18 03:20:00|2403.8|2397.8|2404.1|2398.1|2404.1|2398.1|2403.8|2397.8|8
1623986700000|2021-06-18 03:25:00|2403.8|2397.8|2403.4|2397.4|2405.3|2399.3|2403.4|2397.4|21
1623987000000|2021-06-18 03:30:00|2403.3|2397.3|2403.6|2397.6|2404.3|2398.3|2403.3|2397.3|17
1623987300000|2021-06-18 03:35:00|2403.8|2397.8|2403|2397|2404.1|2398.1|2403|2397|8
1623987600000|2021-06-18 03:40:00|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|2402.8|2396.8|1
1623987900000|2021-06-18 03:45:00|2403|2397|2402.8|2396.8|2403|2397|2402.8|2396.8|4
1623988200000|2021-06-18 03:50:00|2402.9|2396.9|2404.4|2398.4|2404.4|2398.4|2402.8|2396.8|11
1623988500000|2021-06-18 03:55:00|2404.3|2398.3|2402.6|2396.6|2404.3|2398.3|2402.6|2396.6|21
1623988800000|2021-06-18 04:00:00|2402.8|2396.8|2396.8|2390.8|2402.8|2396.8|2396.8|2390.8|26
1623989100000|2021-06-18 04:05:00|2397|2391|2396.9|2390.9|2397.1|2391.1|2396.9|2390.9|3
1623989400000|2021-06-18 04:10:00|2396.8|2390.8|2397|2391|2397.5|2391.5|2396.8|2390.8|7
1623989700000|2021-06-18 04:15:00|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|2397.6|2391.6|1
1623990000000|2021-06-18 04:20:00|2397.9|2391.9|2398.4|2392.4|2398.4|2392.4|2397.5|2391.5|6
1623990300000|2021-06-18 04:25:00|2398.3|2392.3|2399.3|2393.3|2399.5|2393.5|2397.9|2391.9|9
1623990600000|2021-06-18 04:30:00|2399.1|2393.1|2398.8|2392.8|2399.1|2393.1|2398.8|2392.8|3
1623990900000|2021-06-18 04:35:00|2398.5|2392.5|2397|2391|2398.8|2392.8|2397|2391|7
1623991200000|2021-06-18 04:40:00|2397.1|2391.1|2398.4|2392.4|2399.8|2393.8|2397.1|2391.1|7
1623991500000|2021-06-18 04:45:00|2398.6|2392.6|2398.1|2392.1|2398.6|2392.6|2398.1|2392.1|3
1623991800000|2021-06-18 04:50:00|2398|2392|2399.8|2393.8|2399.8|2393.8|2397.1|2391.1|12
1623992400000|2021-06-18 05:00:00|2399.5|2393.5|2397.5|2391.5|2399.5|2393.5|2397.5|2391.5|10
1623992700000|2021-06-18 05:05:00|2398.3|2392.3|2397.6|2391.6|2399.4|2393.4|2397.5|2391.5|6
1623993000000|2021-06-18 05:10:00|2397.4|2391.4|2396.3|2390.3|2397.4|2391.4|2395.6|2389.6|6
1623993300000|2021-06-18 05:15:00|2395.9|2389.9|2397.3|2391.3|2397.3|2391.3|2395.9|2389.9|9
1623993600000|2021-06-18 05:20:00|2397.1|2391.1|2397.3|2391.3|2397.4|2391.4|2397.1|2391.1|4
1623993900000|2021-06-18 05:25:00|2397.1|2391.1|2397.5|2391.5|2397.5|2391.5|2396.4|2390.4|10
1623994200000|2021-06-18 05:30:00|2396.9|2390.9|2395.5|2389.5|2398.4|2392.4|2395.1|2389.1|73
1623994500000|2021-06-18 05:35:00|2395.4|2389.4|2391|2385|2395.4|2389.4|2390.8|2384.8|61
1623994800000|2021-06-18 05:40:00|2390.8|2384.8|2393.3|2387.3|2394.5|2388.5|2390.6|2384.6|66
1623995100000|2021-06-18 05:45:00|2393|2387|2396.8|2390.8|2397|2391|2390.8|2384.8|70
1623995400000|2021-06-18 05:50:00|2397|2391|2395|2389|2397.8|2391.8|2393.1|2387.1|66
1623995700000|2021-06-18 05:55:00|2395.3|2389.3|2394.5|2388.5|2395.5|2389.5|2393.8|2387.8|31
1623996000000|2021-06-18 06:00:00|2394.6|2388.6|2394|2388|2394.6|2388.6|2392.1|2386.1|24
1623996300000|2021-06-18 06:05:00|2394.1|2388.1|2394.4|2388.4|2396.1|2390.1|2394|2388|61
1623996600000|2021-06-18 06:10:00|2394.3|2388.3|2392|2386|2394.4|2388.4|2391.3|2385.3|39
1623996900000|2021-06-18 06:15:00|2391.8|2385.8|2391.5|2385.5|2392.9|2386.9|2391|2385|21
1623997200000|2021-06-18 06:20:00|2391.6|2385.6|2389.5|2383.5|2392.6|2386.6|2389|2383|30
1623997500000|2021-06-18 06:25:00|2389.1|2383.1|2389.4|2383.4|2389.5|2383.5|2388.9|2382.9|8
1623997800000|2021-06-18 06:30:00|2389.1|2383.1|2387|2381|2389.5|2383.5|2385.9|2379.9|26
1623998100000|2021-06-18 06:35:00|2387.5|2381.5|2383.1|2377.1|2388|2382|2382.5|2376.5|25
1623998400000|2021-06-18 06:40:00|2384.5|2378.5|2385.3|2379.3|2388.8|2382.8|2383.5|2377.5|44
1623998700000|2021-06-18 06:45:00|2385|2379|2385.3|2379.3|2387.3|2381.3|2383.6|2377.6|53
1623999000000|2021-06-18 06:50:00|2385.5|2379.5|2388.5|2382.5|2389.3|2383.3|2385.5|2379.5|66
1623999300000|2021-06-18 06:55:00|2388.8|2382.8|2390.5|2384.5|2394|2388|2388.8|2382.8|64
1623999600000|2021-06-18 07:00:00|2389.8|2383.8|2395|2389|2396|2390|2389.8|2383.8|83
1623999900000|2021-06-18 07:05:00|2395.3|2389.3|2398.5|2392.5|2400.8|2394.8|2395|2389|68
1624000200000|2021-06-18 07:10:00|2398.3|2392.3|2401.3|2395.3|2401.5|2395.5|2396.8|2390.8|74
1624000500000|2021-06-18 07:15:00|2400.8|2394.8|2395.8|2389.8|2402.3|2396.3|2395.5|2389.5|88
1624000800000|2021-06-18 07:20:00|2395.5|2389.5|2390.5|2384.5|2397.8|2391.8|2390.3|2384.3|81
1624001100000|2021-06-18 07:25:00|2390.8|2384.8|2388.5|2382.5|2391.5|2385.5|2388.5|2382.5|28
1624001400000|2021-06-18 07:30:00|2388.8|2382.8|2391.3|2385.3|2391.8|2385.8|2387.8|2381.8|66
1624001700000|2021-06-18 07:35:00|2391.5|2385.5|2389.8|2383.8|2391.8|2385.8|2389|2383|34
1624002000000|2021-06-18 07:40:00|2390|2384|2391|2385|2391.8|2385.8|2388|2382|44
1624002300000|2021-06-18 07:45:00|2390.5|2384.5|2392.5|2386.5|2393|2387|2389.8|2383.8|66
1624002600000|2021-06-18 07:50:00|2392.8|2386.8|2396|2390|2396|2390|2392.5|2386.5|71
1624002900000|2021-06-18 07:55:00|2395.8|2389.8|2396.5|2390.5|2397|2391|2394|2388|50
1624003200000|2021-06-18 08:00:00|2396.8|2390.8|2398|2392|2399.8|2393.8|2396.3|2390.3|108
1624003500000|2021-06-18 08:05:00|2398.3|2392.3|2404|2398|2404.3|2398.3|2398.3|2392.3|55
1624003800000|2021-06-18 08:10:00|2404.3|2398.3|2404|2398|2407.5|2401.5|2401.5|2395.5|109
1624004100000|2021-06-18 08:15:00|2404.3|2398.3|2409|2403|2409|2403|2403.5|2397.5|54
1624004400000|2021-06-18 08:20:00|2409.3|2403.3|2406.8|2400.8|2410|2404|2406.5|2400.5|55
1624004700000|2021-06-18 08:25:00|2407|2401|2411.5|2405.5|2411.5|2405.5|2407|2401|19
1624005000000|2021-06-18 08:30:00|2411.8|2405.8|2411|2405|2411.8|2405.8|2411|2405|26
1624005300000|2021-06-18 08:35:00|2410.8|2404.8|2410.3|2404.3|2411.3|2405.3|2408.5|2402.5|42
1624005600000|2021-06-18 08:40:00|2410|2404|2410|2404|2410.3|2404.3|2408.3|2402.3|26
1624005900000|2021-06-18 08:45:00|2410.3|2404.3|2404.3|2398.3|2410.3|2404.3|2403.5|2397.5|49
1624006200000|2021-06-18 08:50:00|2404|2398|2402.3|2396.3|2404.3|2398.3|2401.5|2395.5|54
1624006500000|2021-06-18 08:55:00|2402|2396|2402.8|2396.8|2404.3|2398.3|2400.3|2394.3|44
1624006800000|2021-06-18 09:00:00|2402|2396|2399.5|2393.5|2402|2396|2396.3|2390.3|43
1624007100000|2021-06-18 09:05:00|2399.3|2393.3|2398|2392|2401|2395|2396.8|2390.8|49
1624007400000|2021-06-18 09:10:00|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|9
1624007700000|2021-06-18 09:15:00|2397.3|2391.3|2397.8|2391.8|2400.5|2394.5|2397|2391|24
1624008000000|2021-06-18 09:20:00|2397.5|2391.5|2399|2393|2399.3|2393.3|2397.5|2391.5|11
1624008300000|2021-06-18 09:25:00|2398.8|2392.8|2398.5|2392.5|2399.3|2393.3|2398.3|2392.3|14
1624008600000|2021-06-18 09:30:00|2398.3|2392.3|2394.8|2388.8|2398.3|2392.3|2393.8|2387.8|38
1624008900000|2021-06-18 09:35:00|2394.5|2388.5|2395.8|2389.8|2395.8|2389.8|2393.5|2387.5|23
1624009200000|2021-06-18 09:40:00|2395.5|2389.5|2397.3|2391.3|2399.8|2393.8|2395.5|2389.5|59
1624009500000|2021-06-18 09:45:00|2397|2391|2394.5|2388.5|2397.3|2391.3|2394.5|2388.5|49
1624009800000|2021-06-18 09:50:00|2394.3|2388.3|2393.5|2387.5|2396|2390|2393.5|2387.5|37
1624010100000|2021-06-18 09:55:00|2393.3|2387.3|2391.8|2385.8|2393.8|2387.8|2391|2385|37
1624010400000|2021-06-18 10:00:00|2392|2386|2391.5|2385.5|2393.3|2387.3|2391.5|2385.5|23
1624010700000|2021-06-18 10:05:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.3|2385.3|7
1624011000000|2021-06-18 10:10:00|2391.5|2385.5|2395|2389|2396|2390|2391.5|2385.5|21
1624011300000|2021-06-18 10:15:00|2394.8|2388.8|2395.3|2389.3|2396.8|2390.8|2394.5|2388.5|24
1624011600000|2021-06-18 10:20:00|2395|2389|2392.8|2386.8|2395.8|2389.8|2392.5|2386.5|25
1624011900000|2021-06-18 10:25:00|2393.3|2387.3|2393.8|2387.8|2395.8|2389.8|2393.3|2387.3|21
1624012200000|2021-06-18 10:30:00|2394|2388|2391.3|2385.3|2395.8|2389.8|2390.8|2384.8|27
1624012500000|2021-06-18 10:35:00|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2389.5|2383.5|31
1624012800000|2021-06-18 10:40:00|2390.5|2384.5|2387.8|2381.8|2390.5|2384.5|2387.5|2381.5|23
1624013100000|2021-06-18 10:45:00|2387|2381|2385.5|2379.5|2387.3|2381.3|2384.8|2378.8|28
1624013400000|2021-06-18 10:50:00|2385.8|2379.8|2387.5|2381.5|2387.5|2381.5|2385.8|2379.8|18
1624013700000|2021-06-18 10:55:00|2387.8|2381.8|2389.8|2383.8|2390.8|2384.8|2387.8|2381.8|60
1624014000000|2021-06-18 11:00:00|2389.5|2383.5|2389|2383|2389.5|2383.5|2386|2380|57
1624014300000|2021-06-18 11:05:00|2388.8|2382.8|2389.3|2383.3|2390|2384|2387.5|2381.5|56
1624014600000|2021-06-18 11:10:00|2389|2383|2389.5|2383.5|2392.8|2386.8|2388|2382|58
1624014900000|2021-06-18 11:15:00|2389.3|2383.3|2388|2382|2389.3|2383.3|2387.3|2381.3|42
1624015200000|2021-06-18 11:20:00|2387.8|2381.8|2385.8|2379.8|2388|2382|2385.5|2379.5|15
1624015500000|2021-06-18 11:25:00|2385.5|2379.5|2384.8|2378.8|2385.5|2379.5|2383.5|2377.5|30
1624015800000|2021-06-18 11:30:00|2384.5|2378.5|2383.3|2377.3|2385|2379|2383.3|2377.3|52
1624016100000|2021-06-18 11:35:00|2383.5|2377.5|2384.8|2378.8|2385|2379|2383.5|2377.5|22
1624016400000|2021-06-18 11:40:00|2384.5|2378.5|2384.8|2378.8|2385.8|2379.8|2384.3|2378.3|17
1624016700000|2021-06-18 11:45:00|2384.5|2378.5|2384|2378|2384.8|2378.8|2381.8|2375.8|23
1624017000000|2021-06-18 11:50:00|2383.8|2377.8|2384.8|2378.8|2385.3|2379.3|2383|2377|19
1624017300000|2021-06-18 11:55:00|2384.5|2378.5|2384.8|2378.8|2385|2379|2381.5|2375.5|50
1624017600000|2021-06-18 12:00:00|2384.5|2378.5|2387|2381|2388|2382|2384.5|2378.5|118
1624017900000|2021-06-18 12:05:00|2386.8|2380.8|2386|2380|2387.5|2381.5|2385.8|2379.8|38
1624018200000|2021-06-18 12:10:00|2386.3|2380.3|2382.8|2376.8|2386.3|2380.3|2381.8|2375.8|73
1624018500000|2021-06-18 12:15:00|2383|2377|2381.3|2375.3|2383|2377|2380.3|2374.3|45
1624018800000|2021-06-18 12:20:00|2381|2375|2380.3|2374.3|2381.8|2375.8|2380.3|2374.3|63
1624019100000|2021-06-18 12:25:00|2380|2374|2376.3|2370.3|2380.3|2374.3|2373|2367|114
1624019400000|2021-06-18 12:30:00|2378|2372|2384.5|2378.5|2384.8|2378.8|2377|2371|52
1624019700000|2021-06-18 12:35:00|2384|2378|2377|2371|2384|2378|2377|2371|60
1624020000000|2021-06-18 12:40:00|2377.5|2371.5|2380.8|2374.8|2381|2375|2375.8|2369.8|63
1624020300000|2021-06-18 12:45:00|2380.5|2374.5|2375.3|2369.3|2381|2375|2375|2369|31
1624020600000|2021-06-18 12:50:00|2374.5|2368.5|2381|2375|2381.5|2375.5|2374.5|2368.5|34
1624020900000|2021-06-18 12:55:00|2380.8|2374.8|2383.8|2377.8|2383.8|2377.8|2380.5|2374.5|43
1624021200000|2021-06-18 13:00:00|2383.5|2377.5|2381.8|2375.8|2384.8|2378.8|2378|2372|125
1624021500000|2021-06-18 13:05:00|2381.5|2375.5|2385|2379|2386.8|2380.8|2380.8|2374.8|100
1624021800000|2021-06-18 13:10:00|2384.8|2378.8|2386.8|2380.8|2387|2381|2381.3|2375.3|113
1624022100000|2021-06-18 13:15:00|2386.5|2380.5|2390|2384|2390|2384|2383.8|2377.8|65
1624022400000|2021-06-18 13:20:00|2389.8|2383.8|2385.8|2379.8|2392.3|2386.3|2385.8|2379.8|81
1624022700000|2021-06-18 13:25:00|2386|2380|2381.8|2375.8|2387.5|2381.5|2381.5|2375.5|71
1624023000000|2021-06-18 13:30:00|2381.5|2375.5|2376.3|2370.3|2383.3|2377.3|2376|2370|141
1624023300000|2021-06-18 13:35:00|2376|2370|2377.5|2371.5|2379.3|2373.3|2373|2367|138
1624023600000|2021-06-18 13:40:00|2377.3|2371.3|2379.5|2373.5|2383|2377|2377.3|2371.3|126
1624023900000|2021-06-18 13:45:00|2379.3|2373.3|2377.3|2371.3|2381.5|2375.5|2376.5|2370.5|85
1624024200000|2021-06-18 13:50:00|2377.8|2371.8|2378|2372|2380.3|2374.3|2375.5|2369.5|101
1624024500000|2021-06-18 13:55:00|2377.8|2371.8|2381|2375|2383.3|2377.3|2377.8|2371.8|93
1624024800000|2021-06-18 14:00:00|2381.3|2375.3|2372.3|2366.3|2381.3|2375.3|2371.5|2365.5|143
1624025100000|2021-06-18 14:05:00|2372|2366|2380.5|2374.5|2380.8|2374.8|2371.5|2365.5|182
1624025400000|2021-06-18 14:10:00|2380.8|2374.8|2385|2379|2385|2379|2379.3|2373.3|110
1624025700000|2021-06-18 14:15:00|2385.8|2379.8|2375.3|2369.3|2386|2380|2375.3|2369.3|98
1624026000000|2021-06-18 14:20:00|2374.8|2368.8|2384|2378|2389.1|2383.1|2374.8|2368.8|132
1624026300000|2021-06-18 14:25:00|2384.5|2378.5|2388.5|2382.5|2391|2385|2383.5|2377.5|134
1624026600000|2021-06-18 14:30:00|2389|2383|2389.3|2383.3|2391.3|2385.3|2388.3|2382.3|81
1624026900000|2021-06-18 14:35:00|2389.5|2383.5|2394.5|2388.5|2395|2389|2388.8|2382.8|97
1624027200000|2021-06-18 14:40:00|2394.3|2388.3|2392.8|2386.8|2396|2390|2392.8|2386.8|76
1624027500000|2021-06-18 14:45:00|2393|2387|2388.5|2382.5|2393|2387|2388.3|2382.3|80
1624027800000|2021-06-18 14:50:00|2388.3|2382.3|2388.3|2382.3|2391|2385|2387.8|2381.8|39
1624028100000|2021-06-18 14:55:00|2388|2382|2392.5|2386.5|2392.5|2386.5|2388|2382|51
1624028400000|2021-06-18 15:00:00|2392.3|2386.3|2388.5|2382.5|2392.3|2386.3|2387.8|2381.8|49
1624028700000|2021-06-18 15:05:00|2388.8|2382.8|2388.5|2382.5|2393.5|2387.5|2388.5|2382.5|30
1624029000000|2021-06-18 15:10:00|2388.3|2382.3|2389.5|2383.5|2391.5|2385.5|2388.3|2382.3|51
1624029300000|2021-06-18 15:15:00|2389.8|2383.8|2388.3|2382.3|2390.3|2384.3|2388|2382|49
1624029600000|2021-06-18 15:20:00|2388|2382|2389.8|2383.8|2391.8|2385.8|2388|2382|72
1624029900000|2021-06-18 15:25:00|2390|2384|2388.3|2382.3|2390.3|2384.3|2388|2382|65
1624030200000|2021-06-18 15:30:00|2388|2382|2388.5|2382.5|2389.3|2383.3|2387.8|2381.8|93
1624030500000|2021-06-18 15:35:00|2388.8|2382.8|2388.3|2382.3|2391|2385|2388.3|2382.3|45
1624030800000|2021-06-18 15:40:00|2388.5|2382.5|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|18
1624031100000|2021-06-18 15:45:00|2388.5|2382.5|2389|2383|2390.3|2384.3|2388.5|2382.5|21
1624031400000|2021-06-18 15:50:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|13
1624031700000|2021-06-18 15:55:00|2389.8|2383.8|2388.5|2382.5|2390|2384|2388.5|2382.5|21
1624032000000|2021-06-18 16:00:00|2388.3|2382.3|2388.3|2382.3|2389|2383|2388.3|2382.3|15
1624032300000|2021-06-18 16:05:00|2388.5|2382.5|2391|2385|2391|2385|2388.5|2382.5|15
1624032600000|2021-06-18 16:10:00|2391.3|2385.3|2391.8|2385.8|2391.8|2385.8|2391|2385|14
1624032900000|2021-06-18 16:15:00|2391.5|2385.5|2391.3|2385.3|2391.8|2385.8|2391|2385|16
1624033200000|2021-06-18 16:20:00|2391|2385|2388|2382|2391.3|2385.3|2387.8|2381.8|15
1624033500000|2021-06-18 16:25:00|2387.8|2381.8|2388.8|2382.8|2389.5|2383.5|2386.8|2380.8|32
1624033800000|2021-06-18 16:30:00|2389|2383|2390.3|2384.3|2392.3|2386.3|2388.3|2382.3|36
1624034100000|2021-06-18 16:35:00|2390|2384|2388.3|2382.3|2390.3|2384.3|2388|2382|21
1624034400000|2021-06-18 16:40:00|2388|2382|2390.3|2384.3|2390.3|2384.3|2388|2382|21
1624034700000|2021-06-18 16:45:00|2390|2384|2390.8|2384.8|2390.8|2384.8|2389.5|2383.5|17
1624035000000|2021-06-18 16:50:00|2390.5|2384.5|2391.5|2385.5|2391.8|2385.8|2390.5|2384.5|17
1624035300000|2021-06-18 16:55:00|2391.4|2385.4|2392.6|2386.6|2393.1|2387.1|2391.4|2385.4|27
1624233600000|2021-06-21 00:00:00|2389|2380|2381.8|2375.8|2389|2380|2381.8|2375.8|4
1624233900000|2021-06-21 00:05:00|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|2381.9|2375.9|1
1624234200000|2021-06-21 00:10:00|2382|2376|2383.1|2377.1|2383.1|2377.1|2382|2376|5
1624234500000|2021-06-21 00:15:00|2383.8|2377.8|2382.8|2376.8|2387.3|2381.3|2382.8|2376.8|15
1624234800000|2021-06-21 00:20:00|2381.8|2375.8|2383.3|2377.3|2383.3|2377.3|2381.8|2375.8|4
1624235100000|2021-06-21 00:25:00|2383.5|2377.5|2382|2376|2383.5|2377.5|2382|2376|4
1624235400000|2021-06-21 00:30:00|2381.8|2375.8|2381.4|2375.4|2381.8|2375.8|2381.1|2375.1|9
1624236000000|2021-06-21 00:40:00|2381.5|2375.5|2382.6|2376.6|2382.6|2376.6|2381.5|2375.5|9
1624236300000|2021-06-21 00:45:00|2383|2377|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|10
1624236600000|2021-06-21 00:50:00|2383|2377|2382.3|2376.3|2383.3|2377.3|2382.3|2376.3|5
1624236900000|2021-06-21 00:55:00|2382.4|2376.4|2384.1|2378.1|2384.1|2378.1|2381.9|2375.9|10
1624237200000|2021-06-21 01:00:00|2384.4|2378.4|2383.4|2377.4|2386|2380|2381.1|2375.1|186
1624237500000|2021-06-21 01:05:00|2384.1|2378.1|2387.5|2381.5|2387.5|2381.5|2383.1|2377.1|86
1624237800000|2021-06-21 01:10:00|2387.6|2381.6|2394.8|2388.8|2394.8|2388.8|2387.6|2381.6|36
1624238100000|2021-06-21 01:15:00|2394.5|2388.5|2393.4|2387.4|2394.6|2388.6|2389.8|2383.8|80
1624238400000|2021-06-21 01:20:00|2393.1|2387.1|2390.5|2384.5|2393.1|2387.1|2390|2384|58
1624238700000|2021-06-21 01:25:00|2390.3|2384.3|2389.4|2383.4|2390.8|2384.8|2389.4|2383.4|35
1624239000000|2021-06-21 01:30:00|2389.1|2383.1|2387.1|2381.1|2389.1|2383.1|2386.1|2380.1|39
1624239300000|2021-06-21 01:35:00|2386.4|2380.4|2386.6|2380.6|2388.6|2382.6|2386.4|2380.4|49
1624239600000|2021-06-21 01:40:00|2386.8|2380.8|2386.1|2380.1|2389.3|2383.3|2385.9|2379.9|48
1624239900000|2021-06-21 01:45:00|2385.9|2379.9|2383.5|2377.5|2385.9|2379.9|2382|2376|56
1624240200000|2021-06-21 01:50:00|2383.3|2377.3|2383.3|2377.3|2384|2378|2382.8|2376.8|42
1624240500000|2021-06-21 01:55:00|2383|2377|2381.9|2375.9|2384|2378|2381.3|2375.3|90
1624240800000|2021-06-21 02:00:00|2381.6|2375.6|2383.1|2377.1|2383.3|2377.3|2380.5|2374.5|76
1624241100000|2021-06-21 02:05:00|2383|2377|2385.9|2379.9|2386.4|2380.4|2382.8|2376.8|52
1624241400000|2021-06-21 02:10:00|2386.1|2380.1|2387.5|2381.5|2388.8|2382.8|2386.1|2380.1|56
1624241700000|2021-06-21 02:15:00|2387.4|2381.4|2387.8|2381.8|2387.9|2381.9|2387.4|2381.4|11
1624242000000|2021-06-21 02:20:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1624242600000|2021-06-21 02:30:00|2388.8|2382.8|2384.8|2378.8|2389.5|2383.5|2384.5|2378.5|76
1624242900000|2021-06-21 02:35:00|2384.5|2378.5|2384.8|2378.8|2386.9|2380.9|2384.1|2378.1|41
1624243200000|2021-06-21 02:40:00|2384.5|2378.5|2387.5|2381.5|2387.5|2381.5|2384|2378|37
1624243500000|2021-06-21 02:45:00|2387.6|2381.6|2387.5|2381.5|2388.1|2382.1|2386.9|2380.9|19
1624243800000|2021-06-21 02:50:00|2387.8|2381.8|2385|2379|2388|2382|2385|2379|29
1624244100000|2021-06-21 02:55:00|2384.9|2378.9|2386.4|2380.4|2387.6|2381.6|2384.3|2378.3|40
1624244400000|2021-06-21 03:00:00|2386.6|2380.6|2384.4|2378.4|2386.6|2380.6|2384.3|2378.3|43
1624244700000|2021-06-21 03:05:00|2384.3|2378.3|2383.9|2377.9|2385.1|2379.1|2382.9|2376.9|37
1624245000000|2021-06-21 03:10:00|2384|2378|2382.9|2376.9|2384.3|2378.3|2382.3|2376.3|47
1624245300000|2021-06-21 03:15:00|2382.6|2376.6|2381.3|2375.3|2382.6|2376.6|2381|2375|23
1624245600000|2021-06-21 03:20:00|2381|2375|2382.8|2376.8|2382.8|2376.8|2380.9|2374.9|33
1624245900000|2021-06-21 03:25:00|2383|2377|2384.8|2378.8|2385.8|2379.8|2382.5|2376.5|40
1624246200000|2021-06-21 03:30:00|2385|2379|2383.8|2377.8|2385|2379|2383.5|2377.5|10
1624246500000|2021-06-21 03:35:00|2384|2378|2384|2378|2384.3|2378.3|2384|2378|5
1624246800000|2021-06-21 03:40:00|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|6
1624247100000|2021-06-21 03:45:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2382.5|2376.5|3
1624247400000|2021-06-21 03:50:00|2383.5|2377.5|2383|2377|2383.9|2377.9|2383|2377|5
1624247700000|2021-06-21 03:55:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1624248000000|2021-06-21 04:00:00|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1624248300000|2021-06-21 04:05:00|2382.3|2376.3|2383|2377|2383.4|2377.4|2382.3|2376.3|4
1624248600000|2021-06-21 04:10:00|2382.8|2376.8|2381.8|2375.8|2383|2377|2381.8|2375.8|7
1624248900000|2021-06-21 04:15:00|2381.9|2375.9|2381|2375|2382.5|2376.5|2381|2375|9
1624249200000|2021-06-21 04:20:00|2380.9|2374.9|2380.6|2374.6|2380.9|2374.9|2380.6|2374.6|2
1624249500000|2021-06-21 04:25:00|2381.3|2375.3|2381.1|2375.1|2382.1|2376.1|2380.9|2374.9|11
1624249800000|2021-06-21 04:30:00|2380.4|2374.4|2380.5|2374.5|2380.5|2374.5|2380.4|2374.4|2
1624250100000|2021-06-21 04:35:00|2380.4|2374.4|2380.3|2374.3|2380.4|2374.4|2380.1|2374.1|3
1624250400000|2021-06-21 04:40:00|2380.4|2374.4|2380.6|2374.6|2380.6|2374.6|2380.4|2374.4|4
1624250700000|2021-06-21 04:45:00|2380.4|2374.4|2380.1|2374.1|2380.4|2374.4|2380.1|2374.1|2
1624251000000|2021-06-21 04:50:00|2380.3|2374.3|2380.1|2374.1|2380.3|2374.3|2380.1|2374.1|2
1624251300000|2021-06-21 04:55:00|2380.4|2374.4|2380.5|2374.5|2380.6|2374.6|2380.4|2374.4|3
1624251600000|2021-06-21 05:00:00|2380.3|2374.3|2380.1|2374.1|2380.5|2374.5|2380|2374|7
1624251900000|2021-06-21 05:05:00|2380|2374|2380.1|2374.1|2380.1|2374.1|2379.6|2373.6|7
1624252200000|2021-06-21 05:10:00|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|2379.9|2373.9|1
1624252500000|2021-06-21 05:15:00|2380.3|2374.3|2380|2374|2380.6|2374.6|2379.8|2373.8|15
1624252800000|2021-06-21 05:20:00|2380.3|2374.3|2379.6|2373.6|2380.3|2374.3|2379.6|2373.6|5
1624253100000|2021-06-21 05:25:00|2379.5|2373.5|2376.9|2370.9|2379.5|2373.5|2376.9|2370.9|7
1624253400000|2021-06-21 05:30:00|2377.3|2371.3|2374.9|2368.9|2377.3|2371.3|2373.6|2367.6|92
1624253700000|2021-06-21 05:35:00|2374.6|2368.6|2375|2369|2377|2371|2373.8|2367.8|55
1624254000000|2021-06-21 05:40:00|2374.8|2368.8|2373.8|2367.8|2374.8|2368.8|2373.5|2367.5|20
1624254300000|2021-06-21 05:45:00|2373.5|2367.5|2371|2365|2373.5|2367.5|2368.4|2362.4|69
1624254600000|2021-06-21 05:50:00|2370.8|2364.8|2370|2364|2372.6|2366.6|2369.5|2363.5|92
1624254900000|2021-06-21 05:55:00|2369.8|2363.8|2371|2365|2371.6|2365.6|2369.8|2363.8|26
1624255200000|2021-06-21 06:00:00|2371.3|2365.3|2371.8|2365.8|2374.3|2368.3|2371.3|2365.3|129
1624255500000|2021-06-21 06:05:00|2372|2366|2374.4|2368.4|2374.4|2368.4|2371.5|2365.5|87
1624255800000|2021-06-21 06:10:00|2374.1|2368.1|2375.8|2369.8|2376|2370|2372|2366|67
1624256100000|2021-06-21 06:15:00|2375.9|2369.9|2374.6|2368.6|2376.1|2370.1|2374.4|2368.4|46
1624256400000|2021-06-21 06:20:00|2374.8|2368.8|2374.1|2368.1|2375.3|2369.3|2372.8|2366.8|36
1624256700000|2021-06-21 06:25:00|2374|2368|2374.3|2368.3|2375.5|2369.5|2373|2367|33
1624257000000|2021-06-21 06:30:00|2374.5|2368.5|2374.5|2368.5|2375.8|2369.8|2374|2368|31
1624257300000|2021-06-21 06:35:00|2374.4|2368.4|2372|2366|2374.6|2368.6|2371.5|2365.5|44
1624257600000|2021-06-21 06:40:00|2371.8|2365.8|2369.8|2363.8|2372.3|2366.3|2369|2363|59
1624257900000|2021-06-21 06:45:00|2369.4|2363.4|2371.9|2365.9|2372.6|2366.6|2369.4|2363.4|66
1624258200000|2021-06-21 06:50:00|2372.3|2366.3|2369.1|2363.1|2372.5|2366.5|2369.1|2363.1|70
1624258500000|2021-06-21 06:55:00|2369.4|2363.4|2365.5|2359.5|2370.3|2364.3|2365.5|2359.5|99
1624258800000|2021-06-21 07:00:00|2365.8|2359.8|2363.5|2357.5|2370.8|2364.8|2363.3|2357.3|90
1624259100000|2021-06-21 07:05:00|2364.5|2358.5|2363.8|2357.8|2365.3|2359.3|2360.5|2354.5|57
1624259400000|2021-06-21 07:10:00|2363.5|2357.5|2363.8|2357.8|2367.3|2361.3|2363.5|2357.5|40
1624259700000|2021-06-21 07:15:00|2364|2358|2358.3|2352.3|2364|2358|2358|2352|56
1624260000000|2021-06-21 07:20:00|2358.5|2352.5|2360.8|2354.8|2363|2357|2358|2352|65
1624260300000|2021-06-21 07:25:00|2359.8|2353.8|2361.5|2355.5|2362.5|2356.5|2358.3|2352.3|80
1624260600000|2021-06-21 07:30:00|2361.8|2355.8|2364.3|2358.3|2366.5|2360.5|2361.3|2355.3|53
1624260900000|2021-06-21 07:35:00|2364.8|2358.8|2364|2358|2365.3|2359.3|2360.5|2354.5|65
1624261200000|2021-06-21 07:40:00|2364.3|2358.3|2366|2360|2366|2360|2361.8|2355.8|75
1624261500000|2021-06-21 07:45:00|2366.3|2360.3|2363|2357|2367|2361|2361.3|2355.3|88
1624261800000|2021-06-21 07:50:00|2362.8|2356.8|2367.3|2361.3|2369.5|2363.5|2362.8|2356.8|67
1624262100000|2021-06-21 07:55:00|2367|2361|2362.8|2356.8|2367|2361|2362.8|2356.8|46
1624262400000|2021-06-21 08:00:00|2362.5|2356.5|2367.3|2361.3|2367.3|2361.3|2362.3|2356.3|73
1624262700000|2021-06-21 08:05:00|2367|2361|2369|2363|2370.8|2364.8|2366.8|2360.8|94
1624263000000|2021-06-21 08:10:00|2369.3|2363.3|2372.3|2366.3|2372.3|2366.3|2368.5|2362.5|65
1624263300000|2021-06-21 08:15:00|2372.5|2366.5|2370.3|2364.3|2373.8|2367.8|2368.8|2362.8|72
1624263600000|2021-06-21 08:20:00|2369.8|2363.8|2372.3|2366.3|2372.3|2366.3|2368.8|2362.8|47
1624263900000|2021-06-21 08:25:00|2372|2366|2373.8|2367.8|2374.8|2368.8|2372|2366|51
1624264200000|2021-06-21 08:30:00|2374|2368|2375.3|2369.3|2377|2371|2374|2368|63
1624264500000|2021-06-21 08:35:00|2374.5|2368.5|2374.3|2368.3|2376.5|2370.5|2374.3|2368.3|31
1624264800000|2021-06-21 08:40:00|2374|2368|2371.5|2365.5|2374.3|2368.3|2371.3|2365.3|49
1624265100000|2021-06-21 08:45:00|2371.3|2365.3|2370.5|2364.5|2371.8|2365.8|2369.8|2363.8|57
1624265400000|2021-06-21 08:50:00|2370.8|2364.8|2368.8|2362.8|2371|2365|2368.5|2362.5|36
1624265700000|2021-06-21 08:55:00|2368.5|2362.5|2370.5|2364.5|2370.8|2364.8|2368.5|2362.5|51
1624266000000|2021-06-21 09:00:00|2370.3|2364.3|2371.3|2365.3|2371.5|2365.5|2368.3|2362.3|23
1624266300000|2021-06-21 09:05:00|2371|2365|2370.8|2364.8|2371.5|2365.5|2370|2364|35
1624266600000|2021-06-21 09:10:00|2371|2365|2370.8|2364.8|2374.5|2368.5|2370.8|2364.8|63
1624266900000|2021-06-21 09:15:00|2371|2365|2371.3|2365.3|2372.5|2366.5|2370.3|2364.3|26
1624267200000|2021-06-21 09:20:00|2371|2365|2369.8|2363.8|2371.5|2365.5|2369.8|2363.8|31
1624267500000|2021-06-21 09:25:00|2370|2364|2370.3|2364.3|2371.3|2365.3|2369.5|2363.5|20
1624267800000|2021-06-21 09:30:00|2370|2364|2369.3|2363.3|2370.3|2364.3|2368.3|2362.3|33
1624268100000|2021-06-21 09:35:00|2369|2363|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|13
1624268400000|2021-06-21 09:40:00|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|6
1624268700000|2021-06-21 09:45:00|2369.5|2363.5|2374|2368|2374|2368|2369.5|2363.5|35
1624269000000|2021-06-21 09:50:00|2374.3|2368.3|2375.5|2369.5|2377.5|2371.5|2373.8|2367.8|62
1624269300000|2021-06-21 09:55:00|2375.3|2369.3|2373.5|2367.5|2376.3|2370.3|2372.8|2366.8|45
1624269600000|2021-06-21 10:00:00|2373.3|2367.3|2373.3|2367.3|2375|2369|2373|2367|36
1624269900000|2021-06-21 10:05:00|2373.8|2367.8|2374|2368|2375.5|2369.5|2373|2367|52
1624270200000|2021-06-21 10:10:00|2373.8|2367.8|2373|2367|2375|2369|2372.3|2366.3|23
1624270500000|2021-06-21 10:15:00|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2371|2365|26
1624270800000|2021-06-21 10:20:00|2373.5|2367.5|2373.3|2367.3|2374.8|2368.8|2373.3|2367.3|32
1624271100000|2021-06-21 10:25:00|2373|2367|2372.8|2366.8|2373.3|2367.3|2372.5|2366.5|30
1624271400000|2021-06-21 10:30:00|2373|2367|2369.3|2363.3|2373.3|2367.3|2369.3|2363.3|35
1624271700000|2021-06-21 10:35:00|2369.5|2363.5|2371.5|2365.5|2372|2366|2369.5|2363.5|23
1624272000000|2021-06-21 10:40:00|2371.3|2365.3|2371|2365|2371.8|2365.8|2371|2365|21
1624272300000|2021-06-21 10:45:00|2371.3|2365.3|2374.5|2368.5|2375.3|2369.3|2371|2365|39
1624272600000|2021-06-21 10:50:00|2374.8|2368.8|2374.5|2368.5|2375.3|2369.3|2374|2368|29
1624272900000|2021-06-21 10:55:00|2374.3|2368.3|2370.3|2364.3|2375|2369|2370.3|2364.3|38
1624273200000|2021-06-21 11:00:00|2371|2365|2374.3|2368.3|2374.3|2368.3|2371|2365|40
1624273500000|2021-06-21 11:05:00|2374|2368|2369.5|2363.5|2374.3|2368.3|2369.5|2363.5|39
1624273800000|2021-06-21 11:10:00|2369.3|2363.3|2373.5|2367.5|2373.5|2367.5|2368.5|2362.5|25
1624274100000|2021-06-21 11:15:00|2374.3|2368.3|2373.8|2367.8|2374.5|2368.5|2373|2367|25
1624274400000|2021-06-21 11:20:00|2374|2368|2374|2368|2374.5|2368.5|2373|2367|21
1624274700000|2021-06-21 11:25:00|2373.8|2367.8|2374|2368|2374.5|2368.5|2373.8|2367.8|25
1624275000000|2021-06-21 11:30:00|2374.3|2368.3|2373|2367|2375.8|2369.8|2372.8|2366.8|41
1624275300000|2021-06-21 11:35:00|2372.8|2366.8|2373.8|2367.8|2374.3|2368.3|2372.8|2366.8|28
1624275600000|2021-06-21 11:40:00|2374.3|2368.3|2376|2370|2377.8|2371.8|2374.3|2368.3|23
1624275900000|2021-06-21 11:45:00|2375.8|2369.8|2375.5|2369.5|2377.3|2371.3|2375|2369|28
1624276200000|2021-06-21 11:50:00|2375.3|2369.3|2375.5|2369.5|2376.8|2370.8|2374.8|2368.8|40
1624276500000|2021-06-21 11:55:00|2375.8|2369.8|2373.5|2367.5|2375.8|2369.8|2371.8|2365.8|94
1624276800000|2021-06-21 12:00:00|2373.8|2367.8|2370.5|2364.5|2374.5|2368.5|2369.8|2363.8|75
1624277100000|2021-06-21 12:05:00|2370.3|2364.3|2369.3|2363.3|2370.3|2364.3|2367.3|2361.3|37
1624277400000|2021-06-21 12:10:00|2369|2363|2371.3|2365.3|2372.3|2366.3|2369|2363|43
1624277700000|2021-06-21 12:15:00|2371.5|2365.5|2371.3|2365.3|2372.3|2366.3|2371.3|2365.3|16
1624278000000|2021-06-21 12:20:00|2371.5|2365.5|2372.3|2366.3|2373.5|2367.5|2371.3|2365.3|36
1624278300000|2021-06-21 12:25:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2371.5|2365.5|31
1624278600000|2021-06-21 12:30:00|2373.5|2367.5|2373|2367|2373.8|2367.8|2371.3|2365.3|41
1624278900000|2021-06-21 12:35:00|2372.8|2366.8|2372.5|2366.5|2374.5|2368.5|2371.5|2365.5|34
1624279200000|2021-06-21 12:40:00|2372.3|2366.3|2373.3|2367.3|2373.3|2367.3|2371.3|2365.3|68
1624279500000|2021-06-21 12:45:00|2373|2367|2371.3|2365.3|2374|2368|2371|2365|49
1624279800000|2021-06-21 12:50:00|2371.5|2365.5|2375|2369|2375|2369|2371.3|2365.3|25
1624280100000|2021-06-21 12:55:00|2375.3|2369.3|2374.3|2368.3|2375.3|2369.3|2373.5|2367.5|30
1624280400000|2021-06-21 13:00:00|2374|2368|2377.3|2371.3|2377.3|2371.3|2373.5|2367.5|92
1624280700000|2021-06-21 13:05:00|2377.5|2371.5|2379|2373|2379.5|2373.5|2376|2370|50
1624281000000|2021-06-21 13:10:00|2379.3|2373.3|2380.5|2374.5|2381|2375|2379.3|2373.3|33
1624281300000|2021-06-21 13:15:00|2380.3|2374.3|2386.8|2380.8|2386.8|2380.8|2379.5|2373.5|79
1624281600000|2021-06-21 13:20:00|2387|2381|2384.5|2378.5|2387.8|2381.8|2384.5|2378.5|50
1624281900000|2021-06-21 13:25:00|2384.8|2378.8|2383|2377|2386.8|2380.8|2382.8|2376.8|54
1624282200000|2021-06-21 13:30:00|2382.8|2376.8|2384.5|2378.5|2385.5|2379.5|2379.8|2373.8|75
1624282500000|2021-06-21 13:35:00|2384.3|2378.3|2389.3|2383.3|2389.8|2383.8|2383.5|2377.5|52
1624282800000|2021-06-21 13:40:00|2389.5|2383.5|2388.8|2382.8|2390.3|2384.3|2387.5|2381.5|56
1624283100000|2021-06-21 13:45:00|2388.5|2382.5|2386.5|2380.5|2388.8|2382.8|2384.3|2378.3|42
1624283400000|2021-06-21 13:50:00|2386.3|2380.3|2386|2380|2387.3|2381.3|2385.8|2379.8|31
1624283700000|2021-06-21 13:55:00|2386.3|2380.3|2385.8|2379.8|2386.8|2380.8|2384.8|2378.8|57
1624284000000|2021-06-21 14:00:00|2385.5|2379.5|2387.3|2381.3|2388.3|2382.3|2385.3|2379.3|64
1624284300000|2021-06-21 14:05:00|2387|2381|2391.8|2385.8|2393|2387|2387|2381|65
1624284600000|2021-06-21 14:10:00|2391.5|2385.5|2394|2388|2395.5|2389.5|2391.5|2385.5|77
1624284900000|2021-06-21 14:15:00|2394.3|2388.3|2395|2389|2397.3|2391.3|2393.8|2387.8|67
1624285200000|2021-06-21 14:20:00|2394.8|2388.8|2397.3|2391.3|2397.5|2391.5|2393|2387|66
1624285500000|2021-06-21 14:25:00|2397.5|2391.5|2398.5|2392.5|2402.8|2396.8|2397.3|2391.3|95
1624285800000|2021-06-21 14:30:00|2398.8|2392.8|2401.3|2395.3|2402|2396|2398.8|2392.8|63
1624286100000|2021-06-21 14:35:00|2401.8|2395.8|2400|2394|2404|2398|2399.8|2393.8|60
1624286400000|2021-06-21 14:40:00|2400.3|2394.3|2402.8|2396.8|2402.8|2396.8|2400.3|2394.3|59
1624286700000|2021-06-21 14:45:00|2402.5|2396.5|2404.5|2398.5|2407.3|2401.3|2402.5|2396.5|57
1624287000000|2021-06-21 14:50:00|2404.8|2398.8|2404.8|2398.8|2406.8|2400.8|2404.3|2398.3|36
1624287300000|2021-06-21 14:55:00|2404.5|2398.5|2404.5|2398.5|2405.5|2399.5|2403.8|2397.8|45
1624287600000|2021-06-21 15:00:00|2404.8|2398.8|2405|2399|2405.5|2399.5|2404|2398|47
1624287900000|2021-06-21 15:05:00|2404.8|2398.8|2404.3|2398.3|2405.5|2399.5|2404.3|2398.3|41
1624288200000|2021-06-21 15:10:00|2404|2398|2404.8|2398.8|2406|2400|2404|2398|38
1624288500000|2021-06-21 15:15:00|2405|2399|2405|2399|2406.3|2400.3|2404|2398|31
1624288800000|2021-06-21 15:20:00|2404.8|2398.8|2404.3|2398.3|2405.5|2399.5|2404|2398|33
1624289100000|2021-06-21 15:25:00|2404.5|2398.5|2404|2398|2404.8|2398.8|2404|2398|22
1624289400000|2021-06-21 15:30:00|2403.8|2397.8|2404.5|2398.5|2409.5|2403.5|2403.8|2397.8|77
1624289700000|2021-06-21 15:35:00|2404.8|2398.8|2413|2407|2416|2410|2404.8|2398.8|69
1624290000000|2021-06-21 15:40:00|2412.8|2406.8|2412|2406|2413.5|2407.5|2409.8|2403.8|57
1624290300000|2021-06-21 15:45:00|2411.8|2405.8|2409.3|2403.3|2412.5|2406.5|2408.8|2402.8|29
1624290600000|2021-06-21 15:50:00|2409.5|2403.5|2409.3|2403.3|2410|2404|2408.5|2402.5|13
1624290900000|2021-06-21 15:55:00|2409|2403|2409|2403|2409.5|2403.5|2408.5|2402.5|22
1624291200000|2021-06-21 16:00:00|2409.3|2403.3|2409.8|2403.8|2409.8|2403.8|2409.3|2403.3|7
1624291500000|2021-06-21 16:05:00|2409.5|2403.5|2410.3|2404.3|2410.3|2404.3|2409.5|2403.5|4
1624291800000|2021-06-21 16:10:00|2410|2404|2407.5|2401.5|2410.3|2404.3|2407.3|2401.3|20
1624292100000|2021-06-21 16:15:00|2407.8|2401.8|2407.5|2401.5|2408.5|2402.5|2407.3|2401.3|14
1624292400000|2021-06-21 16:20:00|2408.3|2402.3|2407.3|2401.3|2408.5|2402.5|2407.3|2401.3|8
1624292700000|2021-06-21 16:25:00|2407|2401|2407|2401|2407.3|2401.3|2407|2401|3
1624293000000|2021-06-21 16:30:00|2407.8|2401.8|2408.8|2402.8|2408.8|2402.8|2407.8|2401.8|5
1624293300000|2021-06-21 16:35:00|2408.5|2402.5|2407|2401|2408.5|2402.5|2407|2401|7
1624293600000|2021-06-21 16:40:00|2407.3|2401.3|2408.3|2402.3|2408.5|2402.5|2406.3|2400.3|66
1624293900000|2021-06-21 16:45:00|2408|2402|2408.5|2402.5|2409|2403|2407.8|2401.8|17
1624294200000|2021-06-21 16:50:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|6
1624294500000|2021-06-21 16:55:00|2408.6|2402.6|2408.6|2402.6|2408.9|2402.9|2408.6|2402.6|3
1624320000000|2021-06-22 00:00:00|2406.8|2400.8|2407|2401|2407|2401|2406.8|2400.8|2
1624320300000|2021-06-22 00:05:00|2407.3|2401.3|2406.4|2400.4|2407.3|2401.3|2405.9|2399.9|9
1624320600000|2021-06-22 00:10:00|2406.1|2400.1|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|9
1624320900000|2021-06-22 00:15:00|2407|2401|2407.8|2401.8|2407.8|2401.8|2407|2401|5
1624321200000|2021-06-22 00:20:00|2409.1|2403.1|2409.1|2403.1|2409.3|2403.3|2408.6|2402.6|9
1624321500000|2021-06-22 00:25:00|2409.6|2403.6|2410.5|2404.5|2412.1|2406.1|2409.5|2403.5|19
1624321800000|2021-06-22 00:30:00|2410.3|2404.3|2407.5|2401.5|2410.3|2404.3|2407.5|2401.5|7
1624322100000|2021-06-22 00:35:00|2406.5|2400.5|2406.4|2400.4|2406.5|2400.5|2406.1|2400.1|3
1624322400000|2021-06-22 00:40:00|2406.6|2400.6|2405.4|2399.4|2407.4|2401.4|2405.4|2399.4|11
1624322700000|2021-06-22 00:45:00|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|2405.3|2399.3|1
1624323000000|2021-06-22 00:50:00|2404.8|2398.8|2406.9|2400.9|2407.4|2401.4|2404.5|2398.5|8
1624323300000|2021-06-22 00:55:00|2407.1|2401.1|2406.5|2400.5|2407.1|2401.1|2406.5|2400.5|4
1624323600000|2021-06-22 01:00:00|2406.6|2400.6|2404.9|2398.9|2409.3|2403.3|2404.6|2398.6|90
1624323900000|2021-06-22 01:05:00|2405.1|2399.1|2405.3|2399.3|2407.5|2401.5|2405|2399|72
1624324200000|2021-06-22 01:10:00|2405.4|2399.4|2407|2401|2407.5|2401.5|2405.4|2399.4|59
1624324500000|2021-06-22 01:15:00|2406.8|2400.8|2407.5|2401.5|2407.9|2401.9|2405.3|2399.3|52
1624324800000|2021-06-22 01:20:00|2407.8|2401.8|2404.4|2398.4|2412.4|2406.4|2404|2398|91
1624325100000|2021-06-22 01:25:00|2404.8|2398.8|2408.3|2402.3|2409.3|2403.3|2404.4|2398.4|66
1624325400000|2021-06-22 01:30:00|2408.5|2402.5|2406.4|2400.4|2409.3|2403.3|2405.5|2399.5|40
1624325700000|2021-06-22 01:35:00|2406.6|2400.6|2408.3|2402.3|2408.9|2402.9|2406|2400|44
1624326000000|2021-06-22 01:40:00|2407.9|2401.9|2408.9|2402.9|2410.3|2404.3|2407.8|2401.8|38
1624326300000|2021-06-22 01:45:00|2409.1|2403.1|2409.4|2403.4|2410.8|2404.8|2408.8|2402.8|48
1624326600000|2021-06-22 01:50:00|2409.3|2403.3|2405.8|2399.8|2409.6|2403.6|2405.8|2399.8|56
1624326900000|2021-06-22 01:55:00|2405.5|2399.5|2407|2401|2407.1|2401.1|2405.1|2399.1|32
1624327200000|2021-06-22 02:00:00|2406.8|2400.8|2408|2402|2408.8|2402.8|2406|2400|38
1624327500000|2021-06-22 02:05:00|2407.9|2401.9|2410.3|2404.3|2410.8|2404.8|2407.6|2401.6|40
1624327800000|2021-06-22 02:10:00|2410|2404|2405.4|2399.4|2410.5|2404.5|2405.3|2399.3|58
1624328100000|2021-06-22 02:15:00|2405|2399|2405.1|2399.1|2405.1|2399.1|2404.9|2398.9|5
1624328400000|2021-06-22 02:20:00|2405|2399|2408.8|2402.8|2409.3|2403.3|2404.6|2398.6|14
1624328700000|2021-06-22 02:25:00|2409|2403|2411.9|2405.9|2412.4|2406.4|2409|2403|22
1624329000000|2021-06-22 02:30:00|2411.6|2405.6|2407.8|2401.8|2411.6|2405.6|2406.3|2400.3|54
1624329300000|2021-06-22 02:35:00|2408|2402|2406.5|2400.5|2409|2403|2406.3|2400.3|32
1624329600000|2021-06-22 02:40:00|2406.8|2400.8|2406.8|2400.8|2408.5|2402.5|2406.5|2400.5|31
1624329900000|2021-06-22 02:45:00|2406.5|2400.5|2402.4|2396.4|2406.5|2400.5|2402.4|2396.4|35
1624330200000|2021-06-22 02:50:00|2402.3|2396.3|2402.8|2396.8|2402.9|2396.9|2402.3|2396.3|12
1624330500000|2021-06-22 02:55:00|2402.6|2396.6|2402|2396|2403.1|2397.1|2402|2396|15
1624330800000|2021-06-22 03:00:00|2401.9|2395.9|2401.3|2395.3|2402|2396|2400.6|2394.6|41
1624331100000|2021-06-22 03:05:00|2401.1|2395.1|2402.5|2396.5|2403.3|2397.3|2401.1|2395.1|24
1624331400000|2021-06-22 03:10:00|2402.3|2396.3|2403.3|2397.3|2404.8|2398.8|2401.9|2395.9|33
1624331700000|2021-06-22 03:15:00|2403.5|2397.5|2409.3|2403.3|2409.3|2403.3|2403.3|2397.3|74
1624332000000|2021-06-22 03:20:00|2409.5|2403.5|2413.4|2407.4|2413.8|2407.8|2409|2403|60
1624332300000|2021-06-22 03:25:00|2413.6|2407.6|2411.8|2405.8|2413.8|2407.8|2411.5|2405.5|102
1624332600000|2021-06-22 03:30:00|2411.5|2405.5|2409.3|2403.3|2411.5|2405.5|2409|2403|13
1624332900000|2021-06-22 03:35:00|2410|2404|2409.6|2403.6|2410|2404|2409.4|2403.4|7
1624333200000|2021-06-22 03:40:00|2409.8|2403.8|2411.6|2405.6|2411.9|2405.9|2409.8|2403.8|7
1624333500000|2021-06-22 03:45:00|2411.8|2405.8|2411.4|2405.4|2411.8|2405.8|2410.6|2404.6|8
1624333800000|2021-06-22 03:50:00|2411.3|2405.3|2411.5|2405.5|2411.5|2405.5|2411|2405|7
1624334100000|2021-06-22 03:55:00|2411.8|2405.8|2412.3|2406.3|2413|2407|2411.4|2405.4|13
1624334400000|2021-06-22 04:00:00|2412|2406|2410.8|2404.8|2412|2406|2410.8|2404.8|5
1624334700000|2021-06-22 04:05:00|2411|2405|2412.1|2406.1|2412.1|2406.1|2411|2405|7
1624335300000|2021-06-22 04:15:00|2412.8|2406.8|2416.1|2410.1|2416.1|2410.1|2412.8|2406.8|6
1624335600000|2021-06-22 04:20:00|2416|2410|2415.5|2409.5|2416|2410|2415.5|2409.5|4
1624335900000|2021-06-22 04:25:00|2416.3|2410.3|2416.8|2410.8|2416.8|2410.8|2416.3|2410.3|4
1624336200000|2021-06-22 04:30:00|2416.6|2410.6|2416.3|2410.3|2416.6|2410.6|2416.3|2410.3|4
1624336500000|2021-06-22 04:35:00|2416.5|2410.5|2417.3|2411.3|2417.3|2411.3|2416.5|2410.5|3
1624336800000|2021-06-22 04:40:00|2417.5|2411.5|2418.5|2412.5|2418.5|2412.5|2417.5|2411.5|5
1624337100000|2021-06-22 04:45:00|2418.3|2412.3|2418.1|2412.1|2418.6|2412.6|2418.1|2412.1|6
1624337400000|2021-06-22 04:50:00|2417.9|2411.9|2416.6|2410.6|2417.9|2411.9|2415.8|2409.8|16
1624337700000|2021-06-22 04:55:00|2416.9|2410.9|2419|2413|2419|2413|2416.9|2410.9|10
1624338000000|2021-06-22 05:00:00|2418.9|2412.9|2418.3|2412.3|2418.9|2412.9|2417|2411|21
1624338300000|2021-06-22 05:05:00|2418|2412|2415.6|2409.6|2418|2412|2415.5|2409.5|21
1624338600000|2021-06-22 05:10:00|2415.5|2409.5|2415.8|2409.8|2416.3|2410.3|2415.3|2409.3|15
1624338900000|2021-06-22 05:15:00|2415.5|2409.5|2414.8|2408.8|2415.5|2409.5|2414.5|2408.5|6
1624339200000|2021-06-22 05:20:00|2414.5|2408.5|2412.6|2406.6|2414.9|2408.9|2412.6|2406.6|19
1624339500000|2021-06-22 05:25:00|2412.9|2406.9|2413.8|2407.8|2413.8|2407.8|2412.6|2406.6|10
1624339800000|2021-06-22 05:30:00|2413.6|2407.6|2409.5|2403.5|2413.6|2407.6|2407.4|2401.4|157
1624340100000|2021-06-22 05:35:00|2409.3|2403.3|2404.6|2398.6|2409.3|2403.3|2403.9|2397.9|68
1624340400000|2021-06-22 05:40:00|2404.5|2398.5|2408.9|2402.9|2409.5|2403.5|2404.3|2398.3|60
1624340700000|2021-06-22 05:45:00|2409.1|2403.1|2416.8|2410.8|2417.5|2411.5|2408.9|2402.9|124
1624341000000|2021-06-22 05:50:00|2416.9|2410.9|2413|2407|2417.1|2411.1|2412.5|2406.5|109
1624341300000|2021-06-22 05:55:00|2413.1|2407.1|2413.8|2407.8|2414.1|2408.1|2412.1|2406.1|88
1624341600000|2021-06-22 06:00:00|2414|2408|2414|2408|2415.9|2409.9|2411.5|2405.5|110
1624341900000|2021-06-22 06:05:00|2414.3|2408.3|2412.5|2406.5|2414.8|2408.8|2411.9|2405.9|67
1624342200000|2021-06-22 06:10:00|2412.8|2406.8|2414.4|2408.4|2415|2409|2412.5|2406.5|63
1624342500000|2021-06-22 06:15:00|2414.8|2408.8|2418.4|2412.4|2418.5|2412.5|2414.8|2408.8|54
1624342800000|2021-06-22 06:20:00|2418.6|2412.6|2420.3|2414.3|2421.5|2415.5|2417.8|2411.8|147
1624343100000|2021-06-22 06:25:00|2420.5|2414.5|2418.3|2412.3|2420.6|2414.6|2417.9|2411.9|124
1624343400000|2021-06-22 06:30:00|2418.8|2412.8|2415.8|2409.8|2419.8|2413.8|2415.8|2409.8|55
1624343700000|2021-06-22 06:35:00|2415.6|2409.6|2417.5|2411.5|2418.4|2412.4|2415.4|2409.4|33
1624344000000|2021-06-22 06:40:00|2417.6|2411.6|2417.4|2411.4|2418.9|2412.9|2416.1|2410.1|56
1624344300000|2021-06-22 06:45:00|2417.8|2411.8|2416.8|2410.8|2418.8|2412.8|2416.1|2410.1|87
1624344600000|2021-06-22 06:50:00|2416.6|2410.6|2415|2409|2417.8|2411.8|2413.3|2407.3|82
1624344900000|2021-06-22 06:55:00|2415.3|2409.3|2413.8|2407.8|2417.3|2411.3|2413.5|2407.5|47
1624345200000|2021-06-22 07:00:00|2414.3|2408.3|2410|2404|2416.3|2410.3|2410|2404|66
1624345500000|2021-06-22 07:05:00|2409.8|2403.8|2410.3|2404.3|2411.3|2405.3|2409.8|2403.8|38
1624345800000|2021-06-22 07:10:00|2410.5|2404.5|2411.3|2405.3|2412.8|2406.8|2410|2404|52
1624346100000|2021-06-22 07:15:00|2411.5|2405.5|2413.5|2407.5|2415.8|2409.8|2411.5|2405.5|57
1624346400000|2021-06-22 07:20:00|2413.8|2407.8|2415.5|2409.5|2416|2410|2413.8|2407.8|59
1624346700000|2021-06-22 07:25:00|2415.8|2409.8|2413.5|2407.5|2415.8|2409.8|2412.3|2406.3|39
1624347000000|2021-06-22 07:30:00|2413.8|2407.8|2415.3|2409.3|2415.8|2409.8|2413.3|2407.3|53
1624347300000|2021-06-22 07:35:00|2414.5|2408.5|2414.8|2408.8|2415.3|2409.3|2413.8|2407.8|33
1624347600000|2021-06-22 07:40:00|2414.5|2408.5|2415.5|2409.5|2415.5|2409.5|2412.5|2406.5|43
1624347900000|2021-06-22 07:45:00|2414.8|2408.8|2413.8|2407.8|2414.8|2408.8|2413.3|2407.3|23
1624348200000|2021-06-22 07:50:00|2414|2408|2417.5|2411.5|2418.3|2412.3|2413.8|2407.8|38
1624348500000|2021-06-22 07:55:00|2417.8|2411.8|2417.3|2411.3|2418|2412|2411.8|2405.8|71
1624348800000|2021-06-22 08:00:00|2417|2411|2419|2413|2421.5|2415.5|2416.3|2410.3|69
1624349100000|2021-06-22 08:05:00|2418.8|2412.8|2414.3|2408.3|2420.3|2414.3|2413.8|2407.8|57
1624349400000|2021-06-22 08:10:00|2414|2408|2416|2410|2416|2410|2413.5|2407.5|22
1624349700000|2021-06-22 08:15:00|2415.8|2409.8|2414.3|2408.3|2416|2410|2412.8|2406.8|25
1624350000000|2021-06-22 08:20:00|2414.8|2408.8|2413.3|2407.3|2415|2409|2412|2406|40
1624350300000|2021-06-22 08:25:00|2413|2407|2414.3|2408.3|2414.8|2408.8|2413|2407|34
1624350600000|2021-06-22 08:30:00|2414|2408|2414.8|2408.8|2419.5|2413.5|2413|2407|58
1624350900000|2021-06-22 08:35:00|2415.5|2409.5|2412.8|2406.8|2416|2410|2412.8|2406.8|36
1624351200000|2021-06-22 08:40:00|2413|2407|2414|2408|2414.3|2408.3|2412.3|2406.3|25
1624351500000|2021-06-22 08:45:00|2413.8|2407.8|2415|2409|2415|2409|2413.3|2407.3|36
1624351800000|2021-06-22 08:50:00|2415.3|2409.3|2413.3|2407.3|2415.5|2409.5|2413.3|2407.3|40
1624352100000|2021-06-22 08:55:00|2412.8|2406.8|2412|2406|2413|2407|2410.8|2404.8|29
1624352400000|2021-06-22 09:00:00|2412.3|2406.3|2412.3|2406.3|2414.3|2408.3|2411.5|2405.5|30
1624352700000|2021-06-22 09:05:00|2412.5|2406.5|2410.3|2404.3|2413.3|2407.3|2409.3|2403.3|26
1624353000000|2021-06-22 09:10:00|2410.5|2404.5|2411|2405|2412.3|2406.3|2410.3|2404.3|28
1624353300000|2021-06-22 09:15:00|2411.3|2405.3|2411|2405|2411.8|2405.8|2409.3|2403.3|27
1624353600000|2021-06-22 09:20:00|2410.8|2404.8|2410.3|2404.3|2411.5|2405.5|2410|2404|24
1624353900000|2021-06-22 09:25:00|2410.5|2404.5|2410.3|2404.3|2411.3|2405.3|2409.5|2403.5|35
1624354200000|2021-06-22 09:30:00|2410.5|2404.5|2410.5|2404.5|2411.3|2405.3|2410.5|2404.5|7
1624354500000|2021-06-22 09:35:00|2411.5|2405.5|2410|2404|2411.8|2405.8|2409.3|2403.3|18
1624354800000|2021-06-22 09:40:00|2410.3|2404.3|2409.8|2403.8|2410.8|2404.8|2409.8|2403.8|9
1624355100000|2021-06-22 09:45:00|2410|2404|2409.5|2403.5|2410.8|2404.8|2409.5|2403.5|17
1624355400000|2021-06-22 09:50:00|2409.8|2403.8|2408.8|2402.8|2410|2404|2408.8|2402.8|11
1624355700000|2021-06-22 09:55:00|2409|2403|2409.3|2403.3|2409.8|2403.8|2408.8|2402.8|11
1624356000000|2021-06-22 10:00:00|2409.5|2403.5|2411.3|2405.3|2411.3|2405.3|2408.5|2402.5|32
1624356300000|2021-06-22 10:05:00|2411|2405|2411.8|2405.8|2411.8|2405.8|2410|2404|20
1624356600000|2021-06-22 10:10:00|2411.5|2405.5|2412.3|2406.3|2412.5|2406.5|2410.5|2404.5|18
1624356900000|2021-06-22 10:15:00|2412|2406|2409.3|2403.3|2412.3|2406.3|2409.3|2403.3|18
1624357200000|2021-06-22 10:20:00|2409|2403|2406.8|2400.8|2409|2403|2406.3|2400.3|13
1624357500000|2021-06-22 10:25:00|2407|2401|2406.8|2400.8|2407|2401|2406.8|2400.8|6
1624357800000|2021-06-22 10:30:00|2407.3|2401.3|2406.8|2400.8|2408.8|2402.8|2406.8|2400.8|21
1624358100000|2021-06-22 10:35:00|2407|2401|2407.3|2401.3|2407.8|2401.8|2406.3|2400.3|22
1624358400000|2021-06-22 10:40:00|2407|2401|2408|2402|2408|2402|2406.5|2400.5|11
1624358700000|2021-06-22 10:45:00|2408.8|2402.8|2411|2405|2413|2407|2408.5|2402.5|35
1624359000000|2021-06-22 10:50:00|2410|2404|2409.8|2403.8|2410.3|2404.3|2409|2403|25
1624359300000|2021-06-22 10:55:00|2410|2404|2408.8|2402.8|2410|2404|2408|2402|15
1624359600000|2021-06-22 11:00:00|2409|2403|2408.8|2402.8|2409.8|2403.8|2408.3|2402.3|18
1624359900000|2021-06-22 11:05:00|2408.5|2402.5|2410.5|2404.5|2411.3|2405.3|2407.8|2401.8|20
1624360200000|2021-06-22 11:10:00|2410.3|2404.3|2410.5|2404.5|2413|2407|2409|2403|21
1624360500000|2021-06-22 11:15:00|2409.5|2403.5|2410|2404|2410|2404|2408.5|2402.5|30
1624360800000|2021-06-22 11:20:00|2409.8|2403.8|2410.3|2404.3|2410.8|2404.8|2409|2403|18
1624361100000|2021-06-22 11:25:00|2410.5|2404.5|2413.3|2407.3|2414.3|2408.3|2410.3|2404.3|44
1624361400000|2021-06-22 11:30:00|2413|2407|2411|2405|2414.3|2408.3|2411|2405|27
1624361700000|2021-06-22 11:35:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2410.8|2404.8|34
1624362000000|2021-06-22 11:40:00|2411.8|2405.8|2414.8|2408.8|2415.8|2409.8|2411.8|2405.8|42
1624362300000|2021-06-22 11:45:00|2415.5|2409.5|2411.5|2405.5|2415.5|2409.5|2410.5|2404.5|40
1624362600000|2021-06-22 11:50:00|2411.3|2405.3|2410.5|2404.5|2412.8|2406.8|2410.5|2404.5|38
1624362900000|2021-06-22 11:55:00|2410.3|2404.3|2402|2396|2410.3|2404.3|2402|2396|87
1624363200000|2021-06-22 12:00:00|2402.3|2396.3|2404|2398|2405|2399|2402.3|2396.3|87
1624363500000|2021-06-22 12:05:00|2404.8|2398.8|2405.3|2399.3|2408.5|2402.5|2403.8|2397.8|63
1624363800000|2021-06-22 12:10:00|2405|2399|2405.3|2399.3|2406.3|2400.3|2404|2398|35
1624364100000|2021-06-22 12:15:00|2405.5|2399.5|2405.5|2399.5|2407|2401|2404.8|2398.8|33
1624364400000|2021-06-22 12:20:00|2404.5|2398.5|2404.3|2398.3|2404.8|2398.8|2403.5|2397.5|16
1624364700000|2021-06-22 12:25:00|2404.8|2398.8|2398.8|2392.8|2406|2400|2398.6|2392.6|46
1624365000000|2021-06-22 12:30:00|2398.3|2392.3|2400.5|2394.5|2402.5|2396.5|2398.3|2392.3|56
1624365300000|2021-06-22 12:35:00|2400.3|2394.3|2400.8|2394.8|2402.5|2396.5|2399.3|2393.3|39
1624365600000|2021-06-22 12:40:00|2400.5|2394.5|2401.8|2395.8|2402|2396|2399.3|2393.3|38
1624365900000|2021-06-22 12:45:00|2401.5|2395.5|2401|2395|2402.5|2396.5|2400.8|2394.8|37
1624366200000|2021-06-22 12:50:00|2401.3|2395.3|2400.8|2394.8|2404|2398|2400.3|2394.3|45
1624366500000|2021-06-22 12:55:00|2401|2395|2404.3|2398.3|2404.5|2398.5|2401|2395|27
1624366800000|2021-06-22 13:00:00|2403.8|2397.8|2411.5|2405.5|2412.3|2406.3|2402.8|2396.8|171
1624367100000|2021-06-22 13:05:00|2412|2406|2415.5|2409.5|2415.5|2409.5|2411.3|2405.3|96
1624367400000|2021-06-22 13:10:00|2415.3|2409.3|2421|2415|2421.3|2415.3|2415.3|2409.3|132
1624367700000|2021-06-22 13:15:00|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2419|2413|87
1624368000000|2021-06-22 13:20:00|2421.3|2415.3|2416.5|2410.5|2421.5|2415.5|2416.5|2410.5|106
1624368300000|2021-06-22 13:25:00|2416.8|2410.8|2417.3|2411.3|2418|2412|2415|2409|48
1624368600000|2021-06-22 13:30:00|2417|2411|2413.3|2407.3|2417.5|2411.5|2412.3|2406.3|62
1624368900000|2021-06-22 13:35:00|2413|2407|2412.8|2406.8|2413.8|2407.8|2409.5|2403.5|70
1624369200000|2021-06-22 13:40:00|2413|2407|2418|2412|2418.3|2412.3|2413|2407|63
1624369500000|2021-06-22 13:45:00|2418.3|2412.3|2417.3|2411.3|2419.8|2413.8|2413.5|2407.5|78
1624369800000|2021-06-22 13:50:00|2417|2411|2416|2410|2418.3|2412.3|2415|2409|55
1624370100000|2021-06-22 13:55:00|2416.3|2410.3|2412|2406|2416.3|2410.3|2410.3|2404.3|63
1624370400000|2021-06-22 14:00:00|2412.3|2406.3|2413.8|2407.8|2415.3|2409.3|2412|2406|50
1624370700000|2021-06-22 14:05:00|2414|2408|2413.8|2407.8|2414.3|2408.3|2411.5|2405.5|81
1624371000000|2021-06-22 14:10:00|2413.5|2407.5|2416.8|2410.8|2418|2412|2413.5|2407.5|60
1624371300000|2021-06-22 14:15:00|2416.5|2410.5|2416.3|2410.3|2417|2411|2414|2408|52
1624371600000|2021-06-22 14:20:00|2416.5|2410.5|2421.8|2415.8|2422|2416|2416.5|2410.5|73
1624371900000|2021-06-22 14:25:00|2422|2416|2422|2416|2422.5|2416.5|2421|2415|40
1624372200000|2021-06-22 14:30:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.5|2415.5|45
1624372500000|2021-06-22 14:35:00|2422.5|2416.5|2423.5|2417.5|2424.5|2418.5|2422.3|2416.3|61
1624372800000|2021-06-22 14:40:00|2423.3|2417.3|2421.5|2415.5|2423.5|2417.5|2420.3|2414.3|46
1624373100000|2021-06-22 14:45:00|2421.8|2415.8|2420|2414|2421.8|2415.8|2419.8|2413.8|49
1624373400000|2021-06-22 14:50:00|2420.3|2414.3|2420|2414|2421.8|2415.8|2417.3|2411.3|72
1624373700000|2021-06-22 14:55:00|2420.3|2414.3|2418.5|2412.5|2421.3|2415.3|2418|2412|48
1624374000000|2021-06-22 15:00:00|2418.8|2412.8|2419.5|2413.5|2419.8|2413.8|2417|2411|48
1624374300000|2021-06-22 15:05:00|2419.8|2413.8|2419.3|2413.3|2420.5|2414.5|2417.5|2411.5|41
1624374600000|2021-06-22 15:10:00|2418.5|2412.5|2419.8|2413.8|2420.5|2414.5|2417.8|2411.8|59
1624374900000|2021-06-22 15:15:00|2420|2414|2422.5|2416.5|2422.5|2416.5|2419.3|2413.3|53
1624375200000|2021-06-22 15:20:00|2422.8|2416.8|2424|2418|2424|2418|2421.8|2415.8|36
1624375500000|2021-06-22 15:25:00|2423.8|2417.8|2425.3|2419.3|2425.5|2419.5|2422|2416|50
1624375800000|2021-06-22 15:30:00|2425.5|2419.5|2429.3|2423.3|2430.8|2424.8|2425.5|2419.5|80
1624376100000|2021-06-22 15:35:00|2429.5|2423.5|2429.5|2423.5|2430|2424|2428.5|2422.5|34
1624376400000|2021-06-22 15:40:00|2429|2423|2428.8|2422.8|2430.3|2424.3|2428|2422|33
1624376700000|2021-06-22 15:45:00|2429|2423|2430.8|2424.8|2430.8|2424.8|2428|2422|45
1624377000000|2021-06-22 15:50:00|2430.5|2424.5|2430|2424|2431.8|2425.8|2429.5|2423.5|30
1624377300000|2021-06-22 15:55:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2428.5|2422.5|27
1624377600000|2021-06-22 16:00:00|2430.5|2424.5|2429.3|2423.3|2430.8|2424.8|2429.3|2423.3|3
1624377900000|2021-06-22 16:05:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428|2422|14
1624378200000|2021-06-22 16:10:00|2428.5|2422.5|2427.5|2421.5|2428.5|2422.5|2427.3|2421.3|14
1624378500000|2021-06-22 16:15:00|2427.3|2421.3|2426|2420|2428|2422|2426|2420|20
1624378800000|2021-06-22 16:20:00|2425.8|2419.8|2426.5|2420.5|2426.8|2420.8|2425.8|2419.8|10
1624379100000|2021-06-22 16:25:00|2426.8|2420.8|2426.8|2420.8|2428.3|2422.3|2426.8|2420.8|11
1624379400000|2021-06-22 16:30:00|2426.5|2420.5|2427.3|2421.3|2427.8|2421.8|2426|2420|9
1624379700000|2021-06-22 16:35:00|2427.5|2421.5|2426.5|2420.5|2427.5|2421.5|2426|2420|9
1624380000000|2021-06-22 16:40:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2426|2420|4
1624380300000|2021-06-22 16:45:00|2426.8|2420.8|2427|2421|2427|2421|2426.8|2420.8|2
1624380600000|2021-06-22 16:50:00|2427.3|2421.3|2427|2421|2427.3|2421.3|2427|2421|2
1624380900000|2021-06-22 16:55:00|2427.1|2421.1|2425.6|2419.6|2427.1|2421.1|2425.4|2419.4|10
1624406400000|2021-06-23 00:00:00|2430.4|2424.4|2430|2424|2430.4|2424.4|2430|2424|3
1624407000000|2021-06-23 00:10:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1624407600000|2021-06-23 00:20:00|2429.5|2423.5|2429.3|2423.3|2429.5|2423.5|2429.3|2423.3|3
1624407900000|2021-06-23 00:25:00|2430.1|2424.1|2430.3|2424.3|2430.6|2424.6|2430.1|2424.1|5
1624408200000|2021-06-23 00:30:00|2430.5|2424.5|2429.8|2423.8|2430.5|2424.5|2429.8|2423.8|8
1624408500000|2021-06-23 00:35:00|2429.6|2423.6|2430.8|2424.8|2430.9|2424.9|2429.6|2423.6|3
1624408800000|2021-06-23 00:40:00|2430.5|2424.5|2430.4|2424.4|2430.5|2424.5|2430.3|2424.3|3
1624409700000|2021-06-23 00:55:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1624410000000|2021-06-23 01:00:00|2430.4|2424.4|2425.3|2419.3|2430.4|2424.4|2425|2419|98
1624410300000|2021-06-23 01:05:00|2425.5|2419.5|2430.1|2424.1|2430.1|2424.1|2425.5|2419.5|45
1624410600000|2021-06-23 01:10:00|2429.8|2423.8|2429.1|2423.1|2431.3|2425.3|2428.8|2422.8|30
1624410900000|2021-06-23 01:15:00|2429.4|2423.4|2427.8|2421.8|2429.8|2423.8|2427.5|2421.5|24
1624411200000|2021-06-23 01:20:00|2427.6|2421.6|2429.8|2423.8|2430|2424|2427.5|2421.5|26
1624411500000|2021-06-23 01:25:00|2429.5|2423.5|2429|2423|2430.8|2424.8|2429|2423|14
1624411800000|2021-06-23 01:30:00|2428.8|2422.8|2432|2426|2432.1|2426.1|2428.8|2422.8|25
1624412100000|2021-06-23 01:35:00|2432.3|2426.3|2430.1|2424.1|2432.3|2426.3|2429.3|2423.3|25
1624412400000|2021-06-23 01:40:00|2430.3|2424.3|2430|2424|2430.9|2424.9|2429.3|2423.3|40
1624412700000|2021-06-23 01:45:00|2430.1|2424.1|2430.1|2424.1|2430.9|2424.9|2428.8|2422.8|53
1624413000000|2021-06-23 01:50:00|2430.4|2424.4|2428.3|2422.3|2430.4|2424.4|2427.8|2421.8|70
1624413300000|2021-06-23 01:55:00|2428.8|2422.8|2428.5|2422.5|2429|2423|2428.3|2422.3|26
1624413600000|2021-06-23 02:00:00|2428.8|2422.8|2428.8|2422.8|2429.9|2423.9|2427.8|2421.8|46
1624413900000|2021-06-23 02:05:00|2428.6|2422.6|2429.3|2423.3|2429.4|2423.4|2428.6|2422.6|9
1624414200000|2021-06-23 02:10:00|2429.4|2423.4|2427|2421|2430.4|2424.4|2426.3|2420.3|43
1624414500000|2021-06-23 02:15:00|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|2427.3|2421.3|1
1624414800000|2021-06-23 02:20:00|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|2427.5|2421.5|1
1624415400000|2021-06-23 02:30:00|2427.3|2421.3|2428.1|2422.1|2428.4|2422.4|2427|2421|37
1624415700000|2021-06-23 02:35:00|2428.4|2422.4|2428.9|2422.9|2428.9|2422.9|2428.3|2422.3|15
1624416000000|2021-06-23 02:40:00|2429|2423|2431.3|2425.3|2431.3|2425.3|2428.5|2422.5|36
1624416300000|2021-06-23 02:45:00|2431|2425|2431.3|2425.3|2432|2426|2430|2424|31
1624416600000|2021-06-23 02:50:00|2431.1|2425.1|2431.1|2425.1|2431.4|2425.4|2430.8|2424.8|8
1624416900000|2021-06-23 02:55:00|2431.3|2425.3|2431.6|2425.6|2431.6|2425.6|2430.8|2424.8|6
1624417200000|2021-06-23 03:00:00|2431.9|2425.9|2432.1|2426.1|2432.3|2426.3|2431|2425|17
1624417500000|2021-06-23 03:05:00|2431.9|2425.9|2431.4|2425.4|2432|2426|2431.4|2425.4|11
1624417800000|2021-06-23 03:10:00|2431.6|2425.6|2431.4|2425.4|2431.6|2425.6|2430.6|2424.6|21
1624418100000|2021-06-23 03:15:00|2431.6|2425.6|2428.8|2422.8|2431.6|2425.6|2426.8|2420.8|63
1624418400000|2021-06-23 03:20:00|2429|2423|2428.5|2422.5|2430.9|2424.9|2428.4|2422.4|58
1624418700000|2021-06-23 03:25:00|2427.9|2421.9|2428|2422|2428.3|2422.3|2426.8|2420.8|23
1624419000000|2021-06-23 03:30:00|2427.8|2421.8|2427.9|2421.9|2428|2422|2427.8|2421.8|4
1624419300000|2021-06-23 03:35:00|2428|2422|2429.8|2423.8|2429.8|2423.8|2428|2422|7
1624419600000|2021-06-23 03:40:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2429.9|2423.9|6
1624419900000|2021-06-23 03:45:00|2430.5|2424.5|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|9
1624420200000|2021-06-23 03:50:00|2431.9|2425.9|2431.8|2425.8|2431.9|2425.9|2431.8|2425.8|2
1624420800000|2021-06-23 04:00:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|22
1624421100000|2021-06-23 04:05:00|2432.1|2426.1|2431.8|2425.8|2432.1|2426.1|2431.8|2425.8|2
1624421400000|2021-06-23 04:10:00|2432.1|2426.1|2431.5|2425.5|2432.1|2426.1|2431.5|2425.5|9
1624421700000|2021-06-23 04:15:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1624422000000|2021-06-23 04:20:00|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|2431.4|2425.4|1
1624422300000|2021-06-23 04:25:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|4
1624422600000|2021-06-23 04:30:00|2431.4|2425.4|2432.5|2426.5|2432.5|2426.5|2431.4|2425.4|6
1624422900000|2021-06-23 04:35:00|2432.3|2426.3|2435.6|2429.6|2436|2430|2432.1|2426.1|18
1624423200000|2021-06-23 04:40:00|2435.4|2429.4|2434.8|2428.8|2435.4|2429.4|2434.8|2428.8|8
1624423500000|2021-06-23 04:45:00|2435|2429|2435.9|2429.9|2435.9|2429.9|2435|2429|5
1624423800000|2021-06-23 04:50:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1624424100000|2021-06-23 04:55:00|2436.3|2430.3|2434.5|2428.5|2436.6|2430.6|2434.5|2428.5|13
1624424400000|2021-06-23 05:00:00|2434.6|2428.6|2436.5|2430.5|2437.3|2431.3|2434.6|2428.6|7
1624424700000|2021-06-23 05:05:00|2436.4|2430.4|2434.5|2428.5|2436.4|2430.4|2434.1|2428.1|13
1624425000000|2021-06-23 05:10:00|2434.1|2428.1|2434.3|2428.3|2434.3|2428.3|2434.1|2428.1|2
1624425300000|2021-06-23 05:15:00|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|2434.5|2428.5|1
1624425600000|2021-06-23 05:20:00|2434.6|2428.6|2434.1|2428.1|2434.6|2428.6|2434.1|2428.1|4
1624425900000|2021-06-23 05:25:00|2434.4|2428.4|2433.8|2427.8|2434.9|2428.9|2433.8|2427.8|9
1624426200000|2021-06-23 05:30:00|2434|2428|2427.4|2421.4|2434|2428|2426.9|2420.9|100
1624426500000|2021-06-23 05:35:00|2427.6|2421.6|2423.9|2417.9|2428.9|2422.9|2422.6|2416.6|144
1624426800000|2021-06-23 05:40:00|2423.8|2417.8|2419.1|2413.1|2423.9|2417.9|2418.8|2412.8|72
1624427100000|2021-06-23 05:45:00|2419.3|2413.3|2421.4|2415.4|2422.3|2416.3|2419.3|2413.3|63
1624427400000|2021-06-23 05:50:00|2421.6|2415.6|2421|2415|2422.5|2416.5|2421|2415|30
1624427700000|2021-06-23 05:55:00|2421.5|2415.5|2420.8|2414.8|2422.4|2416.4|2420.1|2414.1|104
1624428000000|2021-06-23 06:00:00|2420.3|2414.3|2419.3|2413.3|2421.5|2415.5|2418.5|2412.5|147
1624428300000|2021-06-23 06:05:00|2419.1|2413.1|2421.5|2415.5|2421.8|2415.8|2418.5|2412.5|38
1624428600000|2021-06-23 06:10:00|2421.8|2415.8|2421.8|2415.8|2423|2417|2421.6|2415.6|37
1624428900000|2021-06-23 06:15:00|2422|2416|2421.8|2415.8|2422.8|2416.8|2420.9|2414.9|57
1624429200000|2021-06-23 06:20:00|2422|2416|2422.1|2416.1|2422.6|2416.6|2421.5|2415.5|26
1624429500000|2021-06-23 06:25:00|2421.9|2415.9|2420.8|2414.8|2422|2416|2420.4|2414.4|39
1624429800000|2021-06-23 06:30:00|2420.6|2414.6|2420.9|2414.9|2423.4|2417.4|2420.4|2414.4|47
1624430100000|2021-06-23 06:35:00|2420.5|2414.5|2422.8|2416.8|2423.3|2417.3|2420.5|2414.5|26
1624430400000|2021-06-23 06:40:00|2422.6|2416.6|2423.3|2417.3|2423.8|2417.8|2422.4|2416.4|31
1624430700000|2021-06-23 06:45:00|2423|2417|2423.8|2417.8|2423.8|2417.8|2422|2416|54
1624431000000|2021-06-23 06:50:00|2423.5|2417.5|2420.9|2414.9|2423.5|2417.5|2420.9|2414.9|47
1624431300000|2021-06-23 06:55:00|2421.1|2415.1|2423|2417|2423|2417|2420.8|2414.8|28
1624431600000|2021-06-23 07:00:00|2422.8|2416.8|2423|2417|2423.8|2417.8|2421.8|2415.8|29
1624431900000|2021-06-23 07:05:00|2422.8|2416.8|2419.8|2413.8|2422.8|2416.8|2419.3|2413.3|28
1624432200000|2021-06-23 07:10:00|2419.5|2413.5|2421|2415|2421.3|2415.3|2418.8|2412.8|40
1624432500000|2021-06-23 07:15:00|2420.5|2414.5|2422|2416|2423|2417|2420.3|2414.3|24
1624432800000|2021-06-23 07:20:00|2422.3|2416.3|2420.5|2414.5|2422.3|2416.3|2419.3|2413.3|25
1624433100000|2021-06-23 07:25:00|2419.8|2413.8|2418.8|2412.8|2420.8|2414.8|2417.5|2411.5|42
1624433400000|2021-06-23 07:30:00|2419|2413|2419.5|2413.5|2420.3|2414.3|2416.5|2410.5|32
1624433700000|2021-06-23 07:35:00|2418.8|2412.8|2416.8|2410.8|2418.8|2412.8|2416.5|2410.5|16
1624434000000|2021-06-23 07:40:00|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2416.5|2410.5|13
1624434300000|2021-06-23 07:45:00|2417.3|2411.3|2418.3|2412.3|2420.3|2414.3|2416.8|2410.8|25
1624434600000|2021-06-23 07:50:00|2418.5|2412.5|2417.8|2411.8|2419|2413|2417.8|2411.8|11
1624434900000|2021-06-23 07:55:00|2418|2412|2418.8|2412.8|2420|2414|2417.5|2411.5|16
1624435200000|2021-06-23 08:00:00|2419|2413|2420|2414|2420.8|2414.8|2419|2413|27
1624435500000|2021-06-23 08:05:00|2419.8|2413.8|2420|2414|2420.5|2414.5|2419|2413|24
1624435800000|2021-06-23 08:10:00|2420.5|2414.5|2418.8|2412.8|2420.5|2414.5|2418.8|2412.8|20
1624436100000|2021-06-23 08:15:00|2419.3|2413.3|2420|2414|2420.8|2414.8|2419|2413|17
1624436400000|2021-06-23 08:20:00|2419.8|2413.8|2418.8|2412.8|2420.5|2414.5|2418.8|2412.8|34
1624436700000|2021-06-23 08:25:00|2418.5|2412.5|2416.8|2410.8|2419.5|2413.5|2416.8|2410.8|24
1624437000000|2021-06-23 08:30:00|2417|2411|2418.5|2412.5|2419.5|2413.5|2417|2411|18
1624437300000|2021-06-23 08:35:00|2418.8|2412.8|2418|2412|2419.3|2413.3|2417.8|2411.8|17
1624437600000|2021-06-23 08:40:00|2417.8|2411.8|2415|2409|2418.8|2412.8|2414.8|2408.8|20
1624437900000|2021-06-23 08:45:00|2415.3|2409.3|2419.3|2413.3|2419.5|2413.5|2415.3|2409.3|23
1624438200000|2021-06-23 08:50:00|2419|2413|2417|2411|2419|2413|2416.5|2410.5|21
1624438500000|2021-06-23 08:55:00|2417.3|2411.3|2419.3|2413.3|2420.3|2414.3|2417.3|2411.3|21
1624438800000|2021-06-23 09:00:00|2419.5|2413.5|2420|2414|2420.3|2414.3|2419.3|2413.3|16
1624439100000|2021-06-23 09:05:00|2419.8|2413.8|2419.8|2413.8|2420.3|2414.3|2419.3|2413.3|12
1624439400000|2021-06-23 09:10:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|5
1624439700000|2021-06-23 09:15:00|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2417.8|2411.8|12
1624440000000|2021-06-23 09:20:00|2418.3|2412.3|2420.3|2414.3|2420.3|2414.3|2418.3|2412.3|6
1624440300000|2021-06-23 09:25:00|2419.8|2413.8|2419.3|2413.3|2420.3|2414.3|2418.8|2412.8|16
1624440600000|2021-06-23 09:30:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|9
1624440900000|2021-06-23 09:35:00|2419.3|2413.3|2419.5|2413.5|2420|2414|2419.3|2413.3|8
1624441200000|2021-06-23 09:40:00|2419.3|2413.3|2419.5|2413.5|2419.5|2413.5|2419.3|2413.3|6
1624441500000|2021-06-23 09:45:00|2419.3|2413.3|2419.3|2413.3|2419.3|2413.3|2419|2413|5
1624441800000|2021-06-23 09:50:00|2419|2413|2419.3|2413.3|2419.5|2413.5|2418.8|2412.8|14
1624442100000|2021-06-23 09:55:00|2418.5|2412.5|2419.5|2413.5|2419.5|2413.5|2418.5|2412.5|13
1624442400000|2021-06-23 10:00:00|2418.8|2412.8|2419.5|2413.5|2419.5|2413.5|2418.8|2412.8|5
1624442700000|2021-06-23 10:05:00|2419.3|2413.3|2419.5|2413.5|2419.8|2413.8|2419.3|2413.3|5
1624443000000|2021-06-23 10:10:00|2419|2413|2419.5|2413.5|2420.5|2414.5|2419|2413|14
1624443300000|2021-06-23 10:15:00|2419.8|2413.8|2420|2414|2420.3|2414.3|2419.3|2413.3|14
1624443600000|2021-06-23 10:20:00|2419.8|2413.8|2419.3|2413.3|2420.3|2414.3|2419|2413|13
1624443900000|2021-06-23 10:25:00|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|13
1624444200000|2021-06-23 10:30:00|2420.3|2414.3|2420.3|2414.3|2420.8|2414.8|2420|2414|10
1624444500000|2021-06-23 10:35:00|2420|2414|2420.5|2414.5|2420.8|2414.8|2420|2414|8
1624444800000|2021-06-23 10:40:00|2420.8|2414.8|2420.8|2414.8|2420.8|2414.8|2420|2414|8
1624445100000|2021-06-23 10:45:00|2421|2415|2421.3|2415.3|2421.3|2415.3|2420.8|2414.8|4
1624445400000|2021-06-23 10:50:00|2421|2415|2421.5|2415.5|2421.8|2415.8|2421|2415|8
1624445700000|2021-06-23 10:55:00|2422.3|2416.3|2421.8|2415.8|2422.5|2416.5|2421.5|2415.5|9
1624446300000|2021-06-23 11:05:00|2422|2416|2423.8|2417.8|2423.8|2417.8|2422|2416|17
1624446600000|2021-06-23 11:10:00|2423.5|2417.5|2423.3|2417.3|2423.5|2417.5|2422.8|2416.8|14
1624446900000|2021-06-23 11:15:00|2423|2417|2422|2416|2423|2417|2421.8|2415.8|7
1624447200000|2021-06-23 11:20:00|2421.8|2415.8|2421.3|2415.3|2421.8|2415.8|2421.3|2415.3|9
1624447500000|2021-06-23 11:25:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|3
1624447800000|2021-06-23 11:30:00|2421.3|2415.3|2423.5|2417.5|2423.8|2417.8|2421.3|2415.3|24
1624448100000|2021-06-23 11:35:00|2423.8|2417.8|2423.5|2417.5|2424|2418|2422.8|2416.8|25
1624448400000|2021-06-23 11:40:00|2423.3|2417.3|2422.8|2416.8|2423.5|2417.5|2422.5|2416.5|19
1624448700000|2021-06-23 11:45:00|2422.5|2416.5|2423.8|2417.8|2423.8|2417.8|2422.5|2416.5|16
1624449000000|2021-06-23 11:50:00|2423.5|2417.5|2422|2416|2423.5|2417.5|2422|2416|20
1624449300000|2021-06-23 11:55:00|2421.8|2415.8|2420.3|2414.3|2421.8|2415.8|2416.8|2410.8|94
1624449600000|2021-06-23 12:00:00|2420|2414|2418.3|2412.3|2421|2415|2417.8|2411.8|53
1624449900000|2021-06-23 12:05:00|2417.8|2411.8|2418.5|2412.5|2418.8|2412.8|2417.3|2411.3|16
1624450200000|2021-06-23 12:10:00|2418.8|2412.8|2420.3|2414.3|2420.8|2414.8|2418|2412|32
1624450500000|2021-06-23 12:15:00|2420|2414|2420.5|2414.5|2421.3|2415.3|2419.5|2413.5|19
1624450800000|2021-06-23 12:20:00|2420.8|2414.8|2424.3|2418.3|2424.8|2418.8|2420.5|2414.5|41
1624451100000|2021-06-23 12:25:00|2424|2418|2422.5|2416.5|2424.3|2418.3|2422.5|2416.5|22
1624451400000|2021-06-23 12:30:00|2422.8|2416.8|2422.5|2416.5|2423.3|2417.3|2421.3|2415.3|40
1624451700000|2021-06-23 12:35:00|2422.3|2416.3|2422.5|2416.5|2423.3|2417.3|2422|2416|24
1624452000000|2021-06-23 12:40:00|2422.3|2416.3|2422|2416|2423|2417|2421.8|2415.8|23
1624452300000|2021-06-23 12:45:00|2422.3|2416.3|2423|2417|2423|2417|2421.8|2415.8|20
1624452600000|2021-06-23 12:50:00|2423.3|2417.3|2423.5|2417.5|2424|2418|2423.3|2417.3|13
1624452900000|2021-06-23 12:55:00|2423.8|2417.8|2424.8|2418.8|2425|2419|2423.5|2417.5|20
1624453200000|2021-06-23 13:00:00|2424.5|2418.5|2427.5|2421.5|2427.8|2421.8|2424.5|2418.5|102
1624453500000|2021-06-23 13:05:00|2427.8|2421.8|2431|2425|2431.8|2425.8|2427.8|2421.8|92
1624453800000|2021-06-23 13:10:00|2431.3|2425.3|2432|2426|2432.8|2426.8|2431|2425|95
1624454100000|2021-06-23 13:15:00|2431.8|2425.8|2429.5|2423.5|2433.8|2427.8|2429|2423|72
1624454400000|2021-06-23 13:20:00|2429.8|2423.8|2429.3|2423.3|2431.8|2425.8|2429.3|2423.3|33
1624454700000|2021-06-23 13:25:00|2429.5|2423.5|2431|2425|2431|2425|2429.5|2423.5|30
1624455000000|2021-06-23 13:30:00|2431.8|2425.8|2434|2428|2434.5|2428.5|2430.8|2424.8|52
1624455300000|2021-06-23 13:35:00|2434.3|2428.3|2434.5|2428.5|2435.5|2429.5|2434.3|2428.3|47
1624455600000|2021-06-23 13:40:00|2434.8|2428.8|2434.8|2428.8|2435.5|2429.5|2434.3|2428.3|56
1624455900000|2021-06-23 13:45:00|2435|2429|2437.5|2431.5|2438|2432|2434.8|2428.8|51
1624456200000|2021-06-23 13:50:00|2437.8|2431.8|2437.5|2431.5|2438.8|2432.8|2437.3|2431.3|50
1624456500000|2021-06-23 13:55:00|2437.8|2431.8|2434|2428|2437.8|2431.8|2432.8|2426.8|76
1624456800000|2021-06-23 14:00:00|2434.3|2428.3|2435.3|2429.3|2435.8|2429.8|2433.8|2427.8|29
1624457100000|2021-06-23 14:05:00|2435|2429|2434.3|2428.3|2435.5|2429.5|2433.8|2427.8|50
1624457400000|2021-06-23 14:10:00|2434|2428|2437.5|2431.5|2438.8|2432.8|2432.5|2426.5|57
1624457700000|2021-06-23 14:15:00|2437.8|2431.8|2440.5|2434.5|2440.8|2434.8|2437.5|2431.5|27
1624458000000|2021-06-23 14:20:00|2440.3|2434.3|2444.5|2438.5|2445|2439|2440.3|2434.3|50
1624458300000|2021-06-23 14:25:00|2443.8|2437.8|2441.5|2435.5|2444.5|2438.5|2441.5|2435.5|31
1624458600000|2021-06-23 14:30:00|2441.8|2435.8|2444.3|2438.3|2444.8|2438.8|2441.8|2435.8|22
1624458900000|2021-06-23 14:35:00|2444|2438|2444.3|2438.3|2444.5|2438.5|2444|2438|12
1624459200000|2021-06-23 14:40:00|2445.5|2439.5|2444.8|2438.8|2445.8|2439.8|2444.3|2438.3|35
1624459500000|2021-06-23 14:45:00|2445|2439|2442.8|2436.8|2445.5|2439.5|2442.3|2436.3|40
1624459800000|2021-06-23 14:50:00|2442.5|2436.5|2441.8|2435.8|2442.5|2436.5|2440.5|2434.5|34
1624460100000|2021-06-23 14:55:00|2442.3|2436.3|2441.3|2435.3|2442.3|2436.3|2440.5|2434.5|23
1624460400000|2021-06-23 15:00:00|2441.5|2435.5|2439.3|2433.3|2441.8|2435.8|2439.3|2433.3|23
1624460700000|2021-06-23 15:05:00|2439.8|2433.8|2440.8|2434.8|2441.5|2435.5|2439.8|2433.8|24
1624461000000|2021-06-23 15:10:00|2440.5|2434.5|2441|2435|2441.8|2435.8|2440|2434|22
1624461300000|2021-06-23 15:15:00|2441.3|2435.3|2443.5|2437.5|2443.8|2437.8|2441.3|2435.3|14
1624461600000|2021-06-23 15:20:00|2443.3|2437.3|2444|2438|2444.5|2438.5|2443.3|2437.3|21
1624461900000|2021-06-23 15:25:00|2443.8|2437.8|2443.5|2437.5|2444.8|2438.8|2443.3|2437.3|29
1624462200000|2021-06-23 15:30:00|2443.3|2437.3|2440.8|2434.8|2444.8|2438.8|2440.3|2434.3|50
1624462500000|2021-06-23 15:35:00|2441|2435|2438.3|2432.3|2441|2435|2435.8|2429.8|72
1624462800000|2021-06-23 15:40:00|2438|2432|2438.8|2432.8|2440.3|2434.3|2438|2432|41
1624463100000|2021-06-23 15:45:00|2438.3|2432.3|2437.8|2431.8|2438.3|2432.3|2436.5|2430.5|53
1624463400000|2021-06-23 15:50:00|2438|2432|2436.8|2430.8|2438|2432|2436.5|2430.5|13
1624463700000|2021-06-23 15:55:00|2437|2431|2437.5|2431.5|2438.3|2432.3|2436.5|2430.5|15
1624464000000|2021-06-23 16:00:00|2437.8|2431.8|2438|2432|2438.3|2432.3|2437.3|2431.3|15
1624464300000|2021-06-23 16:05:00|2437.8|2431.8|2437.8|2431.8|2438.3|2432.3|2437.5|2431.5|15
1624464600000|2021-06-23 16:10:00|2437.5|2431.5|2437.8|2431.8|2437.8|2431.8|2437.3|2431.3|3
1624464900000|2021-06-23 16:15:00|2438|2432|2438|2432|2438.3|2432.3|2437.5|2431.5|15
1624465200000|2021-06-23 16:20:00|2437.8|2431.8|2438|2432|2438.5|2432.5|2437.8|2431.8|13
1624465500000|2021-06-23 16:25:00|2437.8|2431.8|2437.8|2431.8|2438|2432|2437|2431|12
1624465800000|2021-06-23 16:30:00|2438.3|2432.3|2437.3|2431.3|2438.3|2432.3|2437|2431|5
1624466100000|2021-06-23 16:35:00|2437.8|2431.8|2437|2431|2437.8|2431.8|2437|2431|5
1624466400000|2021-06-23 16:40:00|2436.8|2430.8|2437|2431|2437.5|2431.5|2436.8|2430.8|5
1624466700000|2021-06-23 16:45:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2437|2431|6
1624467000000|2021-06-23 16:50:00|2437.8|2431.8|2439.5|2433.5|2439.5|2433.5|2437.8|2431.8|5
1624467300000|2021-06-23 16:55:00|2439.3|2433.3|2438.1|2432.1|2439.4|2433.4|2437.9|2431.9|14
1624492800000|2021-06-24 00:00:00|2437.6|2431.6|2436.6|2430.6|2437.6|2431.6|2436|2430|5
1624493100000|2021-06-24 00:05:00|2436.8|2430.8|2437.5|2431.5|2438.5|2432.5|2436.8|2430.8|10
1624494000000|2021-06-24 00:20:00|2437.8|2431.8|2438.5|2432.5|2438.5|2432.5|2437.8|2431.8|2
1624494300000|2021-06-24 00:25:00|2438.4|2432.4|2437.8|2431.8|2438.4|2432.4|2437.8|2431.8|3
1624494600000|2021-06-24 00:30:00|2437.5|2431.5|2436.6|2430.6|2437.5|2431.5|2436.6|2430.6|4
1624494900000|2021-06-24 00:35:00|2436.4|2430.4|2435.9|2429.9|2436.4|2430.4|2435.4|2429.4|8
1624495200000|2021-06-24 00:40:00|2435.5|2429.5|2435.6|2429.6|2435.9|2429.9|2434.9|2428.9|5
1624495500000|2021-06-24 00:45:00|2435.5|2429.5|2433.6|2427.6|2435.6|2429.6|2433.6|2427.6|5
1624495800000|2021-06-24 00:50:00|2433.9|2427.9|2433.4|2427.4|2434|2428|2433.4|2427.4|6
1624496100000|2021-06-24 00:55:00|2433.3|2427.3|2433.5|2427.5|2433.5|2427.5|2433.3|2427.3|2
1624496400000|2021-06-24 01:00:00|2433.3|2427.3|2431.9|2425.9|2434.3|2428.3|2431.8|2425.8|102
1624496700000|2021-06-24 01:05:00|2432|2426|2430.8|2424.8|2434.9|2428.9|2430.4|2424.4|95
1624497000000|2021-06-24 01:10:00|2431|2425|2431|2425|2432.1|2426.1|2430.5|2424.5|26
1624497300000|2021-06-24 01:15:00|2431.1|2425.1|2432.3|2426.3|2432.6|2426.6|2430.9|2424.9|41
1624497600000|2021-06-24 01:20:00|2432.5|2426.5|2430.9|2424.9|2433.8|2427.8|2430.6|2424.6|64
1624497900000|2021-06-24 01:25:00|2431|2425|2430.9|2424.9|2431.8|2425.8|2430.5|2424.5|47
1624498200000|2021-06-24 01:30:00|2431.1|2425.1|2429.8|2423.8|2431.8|2425.8|2429.8|2423.8|26
1624498500000|2021-06-24 01:35:00|2429.5|2423.5|2427.6|2421.6|2429.5|2423.5|2427.3|2421.3|65
1624498800000|2021-06-24 01:40:00|2427.8|2421.8|2427|2421|2428|2422|2425.8|2419.8|54
1624499100000|2021-06-24 01:45:00|2427.3|2421.3|2427.9|2421.9|2428.5|2422.5|2427.3|2421.3|30
1624499400000|2021-06-24 01:50:00|2427.8|2421.8|2429.8|2423.8|2430|2424|2427.4|2421.4|39
1624499700000|2021-06-24 01:55:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2428.5|2422.5|26
1624500000000|2021-06-24 02:00:00|2428.6|2422.6|2427.5|2421.5|2428.8|2422.8|2427.5|2421.5|43
1624500300000|2021-06-24 02:05:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427|2421|7
1624500600000|2021-06-24 02:10:00|2427.1|2421.1|2420.6|2414.6|2427.1|2421.1|2420.4|2414.4|104
1624500900000|2021-06-24 02:15:00|2420.9|2414.9|2423.5|2417.5|2423.6|2417.6|2420.9|2414.9|13
1624501200000|2021-06-24 02:20:00|2423.8|2417.8|2421.5|2415.5|2423.8|2417.8|2421.4|2415.4|6
1624501500000|2021-06-24 02:25:00|2422.3|2416.3|2421.3|2415.3|2422.3|2416.3|2421|2415|3
1624501800000|2021-06-24 02:30:00|2421|2415|2420.6|2414.6|2423.1|2417.1|2419.3|2413.3|65
1624502100000|2021-06-24 02:35:00|2421.3|2415.3|2423|2417|2423.3|2417.3|2421.3|2415.3|50
1624502400000|2021-06-24 02:40:00|2422.9|2416.9|2417.4|2411.4|2422.9|2416.9|2416.4|2410.4|67
1624502700000|2021-06-24 02:45:00|2417.3|2411.3|2416.1|2410.1|2418.5|2412.5|2415.8|2409.8|63
1624503000000|2021-06-24 02:50:00|2416|2410|2417.8|2411.8|2418.8|2412.8|2416|2410|70
1624503300000|2021-06-24 02:55:00|2418.4|2412.4|2417.1|2411.1|2418.4|2412.4|2416|2410|33
1624503600000|2021-06-24 03:00:00|2417.3|2411.3|2419|2413|2419|2413|2417.1|2411.1|43
1624503900000|2021-06-24 03:05:00|2419.1|2413.1|2420.6|2414.6|2420.9|2414.9|2419.1|2413.1|47
1624504200000|2021-06-24 03:10:00|2420.8|2414.8|2418.8|2412.8|2421.5|2415.5|2418.5|2412.5|25
1624504500000|2021-06-24 03:15:00|2418.5|2412.5|2418.5|2412.5|2420|2414|2417.1|2411.1|51
1624504800000|2021-06-24 03:20:00|2418.3|2412.3|2419.3|2413.3|2419.3|2413.3|2417.1|2411.1|50
1624505100000|2021-06-24 03:25:00|2419|2413|2416.1|2410.1|2419.3|2413.3|2415.4|2409.4|136
1624505400000|2021-06-24 03:30:00|2416.3|2410.3|2418.9|2412.9|2418.9|2412.9|2416.3|2410.3|13
1624505700000|2021-06-24 03:35:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418.1|2412.1|19
1624506000000|2021-06-24 03:40:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|6
1624506300000|2021-06-24 03:45:00|2418.5|2412.5|2418.3|2412.3|2418.5|2412.5|2418.3|2412.3|2
1624506600000|2021-06-24 03:50:00|2418.5|2412.5|2418.8|2412.8|2418.8|2412.8|2418.5|2412.5|2
1624506900000|2021-06-24 03:55:00|2419|2413|2419|2413|2419|2413|2418.8|2412.8|5
1624507200000|2021-06-24 04:00:00|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|2418.9|2412.9|1
1624507500000|2021-06-24 04:05:00|2419.6|2413.6|2420.6|2414.6|2420.6|2414.6|2419.6|2413.6|6
1624507800000|2021-06-24 04:10:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|2
1624508100000|2021-06-24 04:15:00|2420.3|2414.3|2419.9|2413.9|2420.3|2414.3|2419.3|2413.3|5
1624508400000|2021-06-24 04:20:00|2420|2414|2420|2414|2420|2414|2420|2414|1
1624508700000|2021-06-24 04:25:00|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|3
1624509000000|2021-06-24 04:30:00|2421.4|2415.4|2419.9|2413.9|2421.6|2415.6|2419.5|2413.5|12
1624509300000|2021-06-24 04:35:00|2420|2414|2420.1|2414.1|2420.1|2414.1|2420|2414|2
1624509600000|2021-06-24 04:40:00|2420|2414|2420.8|2414.8|2420.8|2414.8|2420|2414|3
1624509900000|2021-06-24 04:45:00|2421|2415|2420.9|2414.9|2421|2415|2420.9|2414.9|2
1624510200000|2021-06-24 04:50:00|2421.1|2415.1|2421.9|2415.9|2422.3|2416.3|2420.8|2414.8|9
1624510500000|2021-06-24 04:55:00|2422|2416|2422.4|2416.4|2422.5|2416.5|2422|2416|3
1624510800000|2021-06-24 05:00:00|2422.8|2416.8|2422.5|2416.5|2423.3|2417.3|2422.5|2416.5|9
1624511100000|2021-06-24 05:05:00|2422.8|2416.8|2422.5|2416.5|2422.8|2416.8|2422.5|2416.5|4
1624511400000|2021-06-24 05:10:00|2422.4|2416.4|2422.1|2416.1|2422.4|2416.4|2422.1|2416.1|2
1624511700000|2021-06-24 05:15:00|2422.3|2416.3|2421.8|2415.8|2422.3|2416.3|2421.1|2415.1|7
1624512000000|2021-06-24 05:20:00|2421.4|2415.4|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|4
1624512300000|2021-06-24 05:25:00|2421.4|2415.4|2420.9|2414.9|2421.4|2415.4|2420.3|2414.3|9
1624512600000|2021-06-24 05:30:00|2421.1|2415.1|2414.9|2408.9|2421.1|2415.1|2413.1|2407.1|159
1624512900000|2021-06-24 05:35:00|2415|2409|2416|2410|2417|2411|2413.4|2407.4|62
1624513200000|2021-06-24 05:40:00|2416.4|2410.4|2416.6|2410.6|2416.6|2410.6|2415.6|2409.6|23
1624513500000|2021-06-24 05:45:00|2416.4|2410.4|2414.9|2408.9|2416.4|2410.4|2414.1|2408.1|27
1624513800000|2021-06-24 05:50:00|2414.6|2408.6|2416.9|2410.9|2416.9|2410.9|2414.4|2408.4|23
1624514100000|2021-06-24 05:55:00|2416.8|2410.8|2415.5|2409.5|2416.8|2410.8|2415.5|2409.5|20
1624514400000|2021-06-24 06:00:00|2415.3|2409.3|2417.1|2411.1|2418|2412|2414.4|2408.4|89
1624514700000|2021-06-24 06:05:00|2417.3|2411.3|2418.9|2412.9|2419.9|2413.9|2416.8|2410.8|78
1624515000000|2021-06-24 06:10:00|2419|2413|2419.5|2413.5|2419.6|2413.6|2418.4|2412.4|40
1624515300000|2021-06-24 06:15:00|2419.6|2413.6|2419.8|2413.8|2421.5|2415.5|2419.5|2413.5|30
1624515600000|2021-06-24 06:20:00|2420|2414|2421.4|2415.4|2421.4|2415.4|2419.3|2413.3|41
1624515900000|2021-06-24 06:25:00|2421.1|2415.1|2418.8|2412.8|2421.1|2415.1|2418.3|2412.3|87
1624516200000|2021-06-24 06:30:00|2419.3|2413.3|2420.5|2414.5|2420.8|2414.8|2418.9|2412.9|59
1624516500000|2021-06-24 06:35:00|2420.8|2414.8|2419|2413|2421.3|2415.3|2419|2413|29
1624516800000|2021-06-24 06:40:00|2419.3|2413.3|2418.8|2412.8|2419.8|2413.8|2417.8|2411.8|37
1624517100000|2021-06-24 06:45:00|2419|2413|2418.8|2412.8|2420|2414|2418|2412|40
1624517400000|2021-06-24 06:50:00|2419|2413|2416.8|2410.8|2419.9|2413.9|2415.6|2409.6|50
1624517700000|2021-06-24 06:55:00|2417|2411|2420.8|2414.8|2420.8|2414.8|2416.8|2410.8|54
1624518000000|2021-06-24 07:00:00|2420.5|2414.5|2424|2418|2424|2418|2420.3|2414.3|51
1624518300000|2021-06-24 07:05:00|2423.5|2417.5|2423.8|2417.8|2426|2420|2422|2416|45
1624518600000|2021-06-24 07:10:00|2424.3|2418.3|2422|2416|2424.8|2418.8|2421.5|2415.5|49
1624518900000|2021-06-24 07:15:00|2422.3|2416.3|2422.8|2416.8|2423.3|2417.3|2421.5|2415.5|20
1624519200000|2021-06-24 07:20:00|2423|2417|2423.5|2417.5|2423.8|2417.8|2422.5|2416.5|24
1624519500000|2021-06-24 07:25:00|2423.3|2417.3|2423.5|2417.5|2423.8|2417.8|2422.8|2416.8|23
1624519800000|2021-06-24 07:30:00|2423.3|2417.3|2423|2417|2423.8|2417.8|2422|2416|32
1624520100000|2021-06-24 07:35:00|2423.3|2417.3|2422.8|2416.8|2423.8|2417.8|2422.3|2416.3|16
1624520400000|2021-06-24 07:40:00|2422.5|2416.5|2421.8|2415.8|2423|2417|2421.5|2415.5|27
1624520700000|2021-06-24 07:45:00|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2421|2415|14
1624521000000|2021-06-24 07:50:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.8|2415.8|17
1624521300000|2021-06-24 07:55:00|2422.5|2416.5|2421.8|2415.8|2423.3|2417.3|2421.3|2415.3|23
1624521600000|2021-06-24 08:00:00|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2419.8|2413.8|39
1624521900000|2021-06-24 08:05:00|2422.3|2416.3|2422.3|2416.3|2422.8|2416.8|2421.8|2415.8|24
1624522200000|2021-06-24 08:10:00|2422.8|2416.8|2421.3|2415.3|2423.8|2417.8|2420.3|2414.3|33
1624522500000|2021-06-24 08:15:00|2421.5|2415.5|2424.5|2418.5|2424.5|2418.5|2421.3|2415.3|40
1624522800000|2021-06-24 08:20:00|2424.3|2418.3|2424.3|2418.3|2424.5|2418.5|2423.3|2417.3|24
1624523100000|2021-06-24 08:25:00|2424|2418|2424.5|2418.5|2424.8|2418.8|2423.8|2417.8|27
1624523400000|2021-06-24 08:30:00|2424.3|2418.3|2423.3|2417.3|2424.3|2418.3|2422.8|2416.8|32
1624523700000|2021-06-24 08:35:00|2423|2417|2422.8|2416.8|2423.3|2417.3|2422.8|2416.8|8
1624524000000|2021-06-24 08:40:00|2422.5|2416.5|2422.3|2416.3|2422.5|2416.5|2422|2416|5
1624524300000|2021-06-24 08:45:00|2421.5|2415.5|2422.3|2416.3|2422.8|2416.8|2420.5|2414.5|21
1624524600000|2021-06-24 08:50:00|2422.5|2416.5|2421.3|2415.3|2422.8|2416.8|2420.5|2414.5|35
1624524900000|2021-06-24 08:55:00|2421|2415|2419.8|2413.8|2421|2415|2419.8|2413.8|11
1624525200000|2021-06-24 09:00:00|2419.5|2413.5|2420.8|2414.8|2420.8|2414.8|2419.3|2413.3|14
1624525500000|2021-06-24 09:05:00|2421.3|2415.3|2422.3|2416.3|2422.8|2416.8|2421.3|2415.3|14
1624525800000|2021-06-24 09:10:00|2421.5|2415.5|2419.5|2413.5|2421.5|2415.5|2418.3|2412.3|33
1624526100000|2021-06-24 09:15:00|2419.3|2413.3|2419.5|2413.5|2420|2414|2419|2413|27
1624526400000|2021-06-24 09:20:00|2419.8|2413.8|2421|2415|2421|2415|2419.8|2413.8|4
1624526700000|2021-06-24 09:25:00|2421.3|2415.3|2421.3|2415.3|2422.3|2416.3|2420.8|2414.8|14
1624527000000|2021-06-24 09:30:00|2421|2415|2420.8|2414.8|2422.3|2416.3|2420.5|2414.5|12
1624527300000|2021-06-24 09:35:00|2421|2415|2421.8|2415.8|2421.8|2415.8|2420.5|2414.5|17
1624527600000|2021-06-24 09:40:00|2422.3|2416.3|2423.3|2417.3|2423.3|2417.3|2421.5|2415.5|11
1624527900000|2021-06-24 09:45:00|2423.5|2417.5|2424|2418|2424|2418|2423.3|2417.3|14
1624528200000|2021-06-24 09:50:00|2423.8|2417.8|2423.3|2417.3|2424|2418|2423|2417|11
1624528500000|2021-06-24 09:55:00|2423.8|2417.8|2424.8|2418.8|2425.8|2419.8|2423.8|2417.8|23
1624528800000|2021-06-24 10:00:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2423.8|2417.8|11
1624529100000|2021-06-24 10:05:00|2424.5|2418.5|2424.3|2418.3|2424.5|2418.5|2423.8|2417.8|16
1624529400000|2021-06-24 10:10:00|2424.5|2418.5|2424.8|2418.8|2424.8|2418.8|2424.3|2418.3|8
1624529700000|2021-06-24 10:15:00|2425|2419|2425.8|2419.8|2426.8|2420.8|2425|2419|16
1624530000000|2021-06-24 10:20:00|2425.5|2419.5|2425.3|2419.3|2426|2420|2424.8|2418.8|20
1624530300000|2021-06-24 10:25:00|2425.5|2419.5|2425.8|2419.8|2426.5|2420.5|2425.3|2419.3|27
1624530600000|2021-06-24 10:30:00|2426|2420|2428.3|2422.3|2428.8|2422.8|2425|2419|45
1624530900000|2021-06-24 10:35:00|2428.5|2422.5|2428|2422|2429.8|2423.8|2427.3|2421.3|34
1624531200000|2021-06-24 10:40:00|2428.3|2422.3|2428.3|2422.3|2429.3|2423.3|2428|2422|47
1624531500000|2021-06-24 10:45:00|2428|2422|2429|2423|2430.3|2424.3|2427.8|2421.8|17
1624531800000|2021-06-24 10:50:00|2428.8|2422.8|2429|2423|2430|2424|2428|2422|43
1624532100000|2021-06-24 10:55:00|2428.3|2422.3|2428.3|2422.3|2428.8|2422.8|2427.5|2421.5|30
1624532400000|2021-06-24 11:00:00|2428|2422|2426.3|2420.3|2428|2422|2424.3|2418.3|42
1624532700000|2021-06-24 11:05:00|2426|2420|2425.3|2419.3|2426|2420|2424.3|2418.3|29
1624533000000|2021-06-24 11:10:00|2424.5|2418.5|2424.8|2418.8|2425.5|2419.5|2423.5|2417.5|19
1624533300000|2021-06-24 11:15:00|2425|2419|2424|2418|2425.8|2419.8|2423.5|2417.5|18
1624533600000|2021-06-24 11:20:00|2423.8|2417.8|2425.5|2419.5|2425.8|2419.8|2423.8|2417.8|33
1624533900000|2021-06-24 11:25:00|2425.8|2419.8|2425.5|2419.5|2426.5|2420.5|2425.3|2419.3|37
1624534200000|2021-06-24 11:30:00|2425.8|2419.8|2426.5|2420.5|2427.5|2421.5|2425.3|2419.3|41
1624534500000|2021-06-24 11:35:00|2425.8|2419.8|2427.5|2421.5|2428.3|2422.3|2425.8|2419.8|29
1624534800000|2021-06-24 11:40:00|2427.3|2421.3|2427.8|2421.8|2428.3|2422.3|2427|2421|14
1624535100000|2021-06-24 11:45:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2428.3|2422.3|12
1624535400000|2021-06-24 11:50:00|2429.5|2423.5|2426.5|2420.5|2429.8|2423.8|2425|2419|33
1624535700000|2021-06-24 11:55:00|2426.8|2420.8|2427.8|2421.8|2428.3|2422.3|2425.5|2419.5|86
1624536000000|2021-06-24 12:00:00|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2426.8|2420.8|15
1624536300000|2021-06-24 12:05:00|2427.5|2421.5|2429|2423|2429.3|2423.3|2427.5|2421.5|33
1624536600000|2021-06-24 12:10:00|2428.8|2422.8|2429.8|2423.8|2429.8|2423.8|2428|2422|23
1624536900000|2021-06-24 12:15:00|2429.5|2423.5|2430|2424|2430.8|2424.8|2429.3|2423.3|16
1624537200000|2021-06-24 12:20:00|2430.3|2424.3|2430|2424|2430.8|2424.8|2428.8|2422.8|18
1624537500000|2021-06-24 12:25:00|2430.5|2424.5|2430.3|2424.3|2430.8|2424.8|2429.8|2423.8|23
1624537800000|2021-06-24 12:30:00|2430.5|2424.5|2431.3|2425.3|2431.3|2425.3|2428.5|2422.5|26
1624538100000|2021-06-24 12:35:00|2431.5|2425.5|2430|2424|2431.5|2425.5|2429.8|2423.8|19
1624538400000|2021-06-24 12:40:00|2430.3|2424.3|2431.3|2425.3|2431.8|2425.8|2430|2424|27
1624538700000|2021-06-24 12:45:00|2431|2425|2431.3|2425.3|2431.8|2425.8|2430.8|2424.8|33
1624539000000|2021-06-24 12:50:00|2431.8|2425.8|2430.5|2424.5|2432|2426|2429|2423|39
1624539300000|2021-06-24 12:55:00|2430.8|2424.8|2430|2424|2431.8|2425.8|2429|2423|32
1624539600000|2021-06-24 13:00:00|2431|2425|2431|2425|2431.5|2425.5|2428|2422|106
1624539900000|2021-06-24 13:05:00|2431.3|2425.3|2431.3|2425.3|2431.8|2425.8|2429.8|2423.8|63
1624540200000|2021-06-24 13:10:00|2431|2425|2431.5|2425.5|2433.3|2427.3|2429.8|2423.8|68
1624540500000|2021-06-24 13:15:00|2431.8|2425.8|2433.5|2427.5|2433.8|2427.8|2431.8|2425.8|46
1624540800000|2021-06-24 13:20:00|2433.8|2427.8|2434.5|2428.5|2434.8|2428.8|2433|2427|51
1624541100000|2021-06-24 13:25:00|2434.3|2428.3|2435|2429|2435|2429|2432.5|2426.5|56
1624541400000|2021-06-24 13:30:00|2434.8|2428.8|2436.8|2430.8|2436.8|2430.8|2434.5|2428.5|74
1624541700000|2021-06-24 13:35:00|2436.5|2430.5|2436.5|2430.5|2436.8|2430.8|2435.3|2429.3|38
1624542000000|2021-06-24 13:40:00|2436.8|2430.8|2438.5|2432.5|2438.5|2432.5|2435.5|2429.5|36
1624542300000|2021-06-24 13:45:00|2438.8|2432.8|2437.3|2431.3|2439.8|2433.8|2437.3|2431.3|41
1624542600000|2021-06-24 13:50:00|2436.8|2430.8|2435.5|2429.5|2438|2432|2434|2428|60
1624542900000|2021-06-24 13:55:00|2435.8|2429.8|2438.8|2432.8|2439|2433|2435.8|2429.8|73
1624543200000|2021-06-24 14:00:00|2439|2433|2438.5|2432.5|2440.8|2434.8|2438.5|2432.5|61
1624543500000|2021-06-24 14:05:00|2438.8|2432.8|2437.8|2431.8|2441|2435|2437.3|2431.3|44
1624543800000|2021-06-24 14:10:00|2438|2432|2439.5|2433.5|2439.8|2433.8|2437.8|2431.8|33
1624544100000|2021-06-24 14:15:00|2439.8|2433.8|2438.3|2432.3|2439.8|2433.8|2438|2432|43
1624544400000|2021-06-24 14:20:00|2438.5|2432.5|2441|2435|2441.5|2435.5|2438.5|2432.5|42
1624544700000|2021-06-24 14:25:00|2441.3|2435.3|2441.8|2435.8|2442.5|2436.5|2440.8|2434.8|41
1624545000000|2021-06-24 14:30:00|2442|2436|2442.3|2436.3|2443.3|2437.3|2441.8|2435.8|51
1624545300000|2021-06-24 14:35:00|2442|2436|2441.8|2435.8|2442.3|2436.3|2440.5|2434.5|37
1624545600000|2021-06-24 14:40:00|2442|2436|2442.3|2436.3|2442.8|2436.8|2441|2435|43
1624545900000|2021-06-24 14:45:00|2442.5|2436.5|2440.8|2434.8|2442.8|2436.8|2440.3|2434.3|40
1624546200000|2021-06-24 14:50:00|2440.5|2434.5|2440.3|2434.3|2441.8|2435.8|2438|2432|51
1624546500000|2021-06-24 14:55:00|2440|2434|2442.8|2436.8|2442.8|2436.8|2439.8|2433.8|37
1624546800000|2021-06-24 15:00:00|2443|2437|2443.8|2437.8|2444|2438|2443|2437|11
1624547100000|2021-06-24 15:05:00|2443.5|2437.5|2444.8|2438.8|2444.8|2438.8|2443.3|2437.3|22
1624547400000|2021-06-24 15:10:00|2444.5|2438.5|2444.3|2438.3|2444.8|2438.8|2442|2436|34
1624547700000|2021-06-24 15:15:00|2444|2438|2442.5|2436.5|2444|2438|2441.5|2435.5|24
1624548000000|2021-06-24 15:20:00|2442.8|2436.8|2441|2435|2442.8|2436.8|2440.8|2434.8|27
1624548300000|2021-06-24 15:25:00|2441.3|2435.3|2440.5|2434.5|2441.3|2435.3|2440.3|2434.3|5
1624548600000|2021-06-24 15:30:00|2440.8|2434.8|2444|2438|2445|2439|2440|2434|88
1624548900000|2021-06-24 15:35:00|2443.8|2437.8|2442.8|2436.8|2443.8|2437.8|2442|2436|38
1624549200000|2021-06-24 15:40:00|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2441.5|2435.5|25
1624549500000|2021-06-24 15:45:00|2441.5|2435.5|2440.3|2434.3|2441.8|2435.8|2440|2434|68
1624549800000|2021-06-24 15:50:00|2439.8|2433.8|2441.5|2435.5|2441.8|2435.8|2439.8|2433.8|12
1624550100000|2021-06-24 15:55:00|2441.8|2435.8|2443.8|2437.8|2444|2438|2441.8|2435.8|22
1624550400000|2021-06-24 16:00:00|2444|2438|2442.8|2436.8|2444|2438|2442.8|2436.8|8
1624550700000|2021-06-24 16:05:00|2442.5|2436.5|2443.3|2437.3|2443.3|2437.3|2442|2436|11
1624551000000|2021-06-24 16:10:00|2443.5|2437.5|2443.8|2437.8|2444|2438|2442.5|2436.5|22
1624551300000|2021-06-24 16:15:00|2443.5|2437.5|2443.3|2437.3|2443.5|2437.5|2442.5|2436.5|10
1624551600000|2021-06-24 16:20:00|2443|2437|2442.5|2436.5|2443.3|2437.3|2442.3|2436.3|21
1624551900000|2021-06-24 16:25:00|2442.8|2436.8|2443.3|2437.3|2443.3|2437.3|2442.8|2436.8|7
1624552200000|2021-06-24 16:30:00|2443|2437|2443.8|2437.8|2443.8|2437.8|2442.8|2436.8|5
1624552500000|2021-06-24 16:35:00|2444|2438|2444.3|2438.3|2444.3|2438.3|2444|2438|4
1624553100000|2021-06-24 16:45:00|2444|2438|2444.5|2438.5|2444.5|2438.5|2444|2438|3
1624553400000|2021-06-24 16:50:00|2444|2438|2444.3|2438.3|2444.8|2438.8|2444|2438|7
1624553700000|2021-06-24 16:55:00|2444|2438|2443.4|2437.4|2444|2438|2443.4|2437.4|5
1624579200000|2021-06-25 00:00:00|2445|2439|2445|2439|2445|2439|2445|2439|1
1624579500000|2021-06-25 00:05:00|2444.6|2438.6|2445|2439|2445.8|2439.8|2444.1|2438.1|13
1624579800000|2021-06-25 00:10:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|7
1624580100000|2021-06-25 00:15:00|2443.8|2437.8|2443.8|2437.8|2444|2438|2443.8|2437.8|4
1624581600000|2021-06-25 00:40:00|2444.1|2438.1|2443.8|2437.8|2444.1|2438.1|2443.8|2437.8|5
1624581900000|2021-06-25 00:45:00|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2444.3|2438.3|5
1624582200000|2021-06-25 00:50:00|2445|2439|2444.8|2438.8|2445|2439|2444.8|2438.8|2
1624582500000|2021-06-25 00:55:00|2444.5|2438.5|2443.9|2437.9|2444.5|2438.5|2443.4|2437.4|7
1624582800000|2021-06-25 01:00:00|2445|2439|2444.6|2438.6|2447.1|2441.1|2443.4|2437.4|117
1624583100000|2021-06-25 01:05:00|2444.9|2438.9|2444.3|2438.3|2445.5|2439.5|2443.1|2437.1|84
1624583400000|2021-06-25 01:10:00|2444.5|2438.5|2446.6|2440.6|2447|2441|2443.6|2437.6|80
1624583700000|2021-06-25 01:15:00|2446.5|2440.5|2445.8|2439.8|2446.9|2440.9|2445.3|2439.3|49
1624584000000|2021-06-25 01:20:00|2446|2440|2446.3|2440.3|2447|2441|2445|2439|47
1624584300000|2021-06-25 01:25:00|2446.4|2440.4|2446.6|2440.6|2447.3|2441.3|2446.4|2440.4|17
1624584600000|2021-06-25 01:30:00|2446.9|2440.9|2445.5|2439.5|2447.1|2441.1|2444.8|2438.8|28
1624584900000|2021-06-25 01:35:00|2445.3|2439.3|2444.4|2438.4|2445.3|2439.3|2443.3|2437.3|64
1624585200000|2021-06-25 01:40:00|2444.5|2438.5|2445.4|2439.4|2445.8|2439.8|2444.3|2438.3|29
1624585500000|2021-06-25 01:45:00|2444.9|2438.9|2446.4|2440.4|2446.4|2440.4|2444.9|2438.9|28
1624585800000|2021-06-25 01:50:00|2446.3|2440.3|2447|2441|2447.4|2441.4|2446.3|2440.3|42
1624586100000|2021-06-25 01:55:00|2446.9|2440.9|2445|2439|2447.1|2441.1|2444.5|2438.5|37
1624586400000|2021-06-25 02:00:00|2444.9|2438.9|2442.6|2436.6|2445.8|2439.8|2442.6|2436.6|78
1624586700000|2021-06-25 02:05:00|2442.4|2436.4|2442.9|2436.9|2444.4|2438.4|2442.4|2436.4|231
1624587000000|2021-06-25 02:10:00|2442.8|2436.8|2442.3|2436.3|2442.9|2436.9|2441.6|2435.6|51
1624587300000|2021-06-25 02:15:00|2442.1|2436.1|2439.9|2433.9|2442.1|2436.1|2439.9|2433.9|17
1624587600000|2021-06-25 02:20:00|2440.1|2434.1|2438.9|2432.9|2440.1|2434.1|2438.9|2432.9|9
1624587900000|2021-06-25 02:25:00|2439.3|2433.3|2440.9|2434.9|2440.9|2434.9|2439.3|2433.3|5
1624588200000|2021-06-25 02:30:00|2441.1|2435.1|2441.4|2435.4|2442.3|2436.3|2440.8|2434.8|27
1624588500000|2021-06-25 02:35:00|2441.9|2435.9|2442.5|2436.5|2443.9|2437.9|2441.9|2435.9|38
1624588800000|2021-06-25 02:40:00|2442.4|2436.4|2441.5|2435.5|2442.5|2436.5|2441.4|2435.4|13
1624589100000|2021-06-25 02:45:00|2441.8|2435.8|2444|2438|2444|2438|2441.5|2435.5|16
1624589400000|2021-06-25 02:50:00|2443.9|2437.9|2445.4|2439.4|2445.4|2439.4|2443.9|2437.9|12
1624589700000|2021-06-25 02:55:00|2445.6|2439.6|2447.4|2441.4|2447.4|2441.4|2444.9|2438.9|31
1624590000000|2021-06-25 03:00:00|2447.5|2441.5|2448.1|2442.1|2448.6|2442.6|2447.3|2441.3|38
1624590300000|2021-06-25 03:05:00|2448.4|2442.4|2448|2442|2448.9|2442.9|2448|2442|12
1624590600000|2021-06-25 03:10:00|2448.1|2442.1|2451.8|2445.8|2451.8|2445.8|2448.1|2442.1|51
1624590900000|2021-06-25 03:15:00|2451.6|2445.6|2454.3|2448.3|2454.8|2448.8|2451.6|2445.6|104
1624591200000|2021-06-25 03:20:00|2454.5|2448.5|2454.6|2448.6|2455.5|2449.5|2453.8|2447.8|71
1624591500000|2021-06-25 03:25:00|2454.4|2448.4|2453.6|2447.6|2454.9|2448.9|2453.4|2447.4|26
1624591800000|2021-06-25 03:30:00|2453.9|2447.9|2453.3|2447.3|2453.9|2447.9|2453.3|2447.3|5
1624592100000|2021-06-25 03:35:00|2453|2447|2452.9|2446.9|2453|2447|2451.8|2445.8|22
1624592400000|2021-06-25 03:40:00|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|2452.8|2446.8|1
1624592700000|2021-06-25 03:45:00|2452.5|2446.5|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|3
1624593000000|2021-06-25 03:50:00|2452.3|2446.3|2452.5|2446.5|2452.5|2446.5|2452.3|2446.3|2
1624593600000|2021-06-25 04:00:00|2452.8|2446.8|2452.5|2446.5|2452.8|2446.8|2452.5|2446.5|2
1624594500000|2021-06-25 04:15:00|2452.3|2446.3|2452.3|2446.3|2452.3|2446.3|2451.8|2445.8|3
1624595100000|2021-06-25 04:25:00|2452.1|2446.1|2453|2447|2453|2447|2451.8|2445.8|7
1624595400000|2021-06-25 04:30:00|2453.1|2447.1|2453.3|2447.3|2453.3|2447.3|2453.1|2447.1|2
1624596000000|2021-06-25 04:40:00|2453.4|2447.4|2453.4|2447.4|2453.4|2447.4|2453.1|2447.1|6
1624596300000|2021-06-25 04:45:00|2453.5|2447.5|2453.6|2447.6|2454|2448|2453.3|2447.3|13
1624596600000|2021-06-25 04:50:00|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|2453.9|2447.9|1
1624596900000|2021-06-25 04:55:00|2453.8|2447.8|2453.6|2447.6|2453.8|2447.8|2453.4|2447.4|6
1624597200000|2021-06-25 05:00:00|2453.4|2447.4|2453.4|2447.4|2453.5|2447.5|2453.4|2447.4|3
1624597500000|2021-06-25 05:05:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|1
1624597800000|2021-06-25 05:10:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1624598700000|2021-06-25 05:25:00|2453.9|2447.9|2453.6|2447.6|2453.9|2447.9|2453.4|2447.4|5
1624599000000|2021-06-25 05:30:00|2453.5|2447.5|2454.5|2448.5|2455.4|2449.4|2452.8|2446.8|52
1624599300000|2021-06-25 05:35:00|2454.4|2448.4|2454|2448|2454.4|2448.4|2453.5|2447.5|16
1624599600000|2021-06-25 05:40:00|2454.3|2448.3|2456.3|2450.3|2456.3|2450.3|2454.3|2448.3|14
1624599900000|2021-06-25 05:45:00|2456.4|2450.4|2455.9|2449.9|2456.6|2450.6|2455.6|2449.6|14
1624600200000|2021-06-25 05:50:00|2455.6|2449.6|2456.3|2450.3|2456.4|2450.4|2455.4|2449.4|28
1624600500000|2021-06-25 05:55:00|2456.1|2450.1|2456.6|2450.6|2456.8|2450.8|2456.1|2450.1|31
1624600800000|2021-06-25 06:00:00|2456.8|2450.8|2455.8|2449.8|2456.8|2450.8|2455|2449|32
1624601100000|2021-06-25 06:05:00|2456|2450|2453.9|2447.9|2456.5|2450.5|2453.6|2447.6|79
1624601400000|2021-06-25 06:10:00|2453.6|2447.6|2454.1|2448.1|2454.5|2448.5|2452.8|2446.8|81
1624601700000|2021-06-25 06:15:00|2453.9|2447.9|2454|2448|2455|2449|2453.4|2447.4|38
1624602000000|2021-06-25 06:20:00|2454.3|2448.3|2453.9|2447.9|2454.3|2448.3|2453.9|2447.9|12
1624602300000|2021-06-25 06:25:00|2454|2448|2456.3|2450.3|2456.3|2450.3|2453.9|2447.9|26
1624602600000|2021-06-25 06:30:00|2456.4|2450.4|2455.9|2449.9|2456.9|2450.9|2455.6|2449.6|35
1624602900000|2021-06-25 06:35:00|2456.1|2450.1|2456.1|2450.1|2456.4|2450.4|2455.5|2449.5|26
1624603200000|2021-06-25 06:40:00|2456.4|2450.4|2456.8|2450.8|2457|2451|2456.3|2450.3|16
1624603500000|2021-06-25 06:45:00|2457|2451|2456.5|2450.5|2457.3|2451.3|2456|2450|30
1624603800000|2021-06-25 06:50:00|2456.4|2450.4|2456.6|2450.6|2456.6|2450.6|2455.3|2449.3|85
1624604100000|2021-06-25 06:55:00|2456.4|2450.4|2456.8|2450.8|2456.8|2450.8|2455.5|2449.5|52
1624604400000|2021-06-25 07:00:00|2456.5|2450.5|2457|2451|2459|2453|2456|2450|57
1624604700000|2021-06-25 07:05:00|2457.3|2451.3|2456.8|2450.8|2458.8|2452.8|2456.3|2450.3|31
1624605000000|2021-06-25 07:10:00|2457|2451|2458|2452|2458.5|2452.5|2456.8|2450.8|25
1624605300000|2021-06-25 07:15:00|2457.8|2451.8|2455.3|2449.3|2457.8|2451.8|2455.3|2449.3|15
1624605600000|2021-06-25 07:20:00|2455.5|2449.5|2455.8|2449.8|2456.3|2450.3|2455|2449|27
1624605900000|2021-06-25 07:25:00|2455.5|2449.5|2456.8|2450.8|2456.8|2450.8|2455.3|2449.3|22
1624606200000|2021-06-25 07:30:00|2457|2451|2457.8|2451.8|2457.8|2451.8|2457|2451|2
1624606500000|2021-06-25 07:35:00|2457.3|2451.3|2460.3|2454.3|2460.8|2454.8|2457.3|2451.3|18
1624606800000|2021-06-25 07:40:00|2460|2454|2460.3|2454.3|2460.3|2454.3|2458.5|2452.5|9
1624607100000|2021-06-25 07:45:00|2459.8|2453.8|2459.5|2453.5|2460.3|2454.3|2458.8|2452.8|21
1624607400000|2021-06-25 07:50:00|2459.8|2453.8|2462.3|2456.3|2462.3|2456.3|2459.8|2453.8|31
1624607700000|2021-06-25 07:55:00|2462.5|2456.5|2462.8|2456.8|2463|2457|2461.3|2455.3|21
1624608000000|2021-06-25 08:00:00|2462.5|2456.5|2461.5|2455.5|2462.8|2456.8|2460.8|2454.8|34
1624608300000|2021-06-25 08:05:00|2461.3|2455.3|2461.3|2455.3|2462.3|2456.3|2459.8|2453.8|16
1624608600000|2021-06-25 08:10:00|2462|2456|2462.3|2456.3|2463.8|2457.8|2460.8|2454.8|26
1624608900000|2021-06-25 08:15:00|2462.8|2456.8|2463.3|2457.3|2463.5|2457.5|2462.8|2456.8|11
1624609200000|2021-06-25 08:20:00|2463.8|2457.8|2464|2458|2464.3|2458.3|2463.5|2457.5|6
1624609500000|2021-06-25 08:25:00|2464.3|2458.3|2465.3|2459.3|2466|2460|2464.3|2458.3|21
1624609800000|2021-06-25 08:30:00|2465.5|2459.5|2465.8|2459.8|2466.8|2460.8|2465.5|2459.5|17
1624610100000|2021-06-25 08:35:00|2465.5|2459.5|2466.3|2460.3|2466.8|2460.8|2465|2459|19
1624610400000|2021-06-25 08:40:00|2466.5|2460.5|2465.8|2459.8|2466.8|2460.8|2465|2459|21
1624610700000|2021-06-25 08:45:00|2466.3|2460.3|2466.5|2460.5|2466.8|2460.8|2466.3|2460.3|7
1624611000000|2021-06-25 08:50:00|2466|2460|2466.5|2460.5|2466.8|2460.8|2465.3|2459.3|22
1624611300000|2021-06-25 08:55:00|2466.3|2460.3|2466|2460|2466.8|2460.8|2464.8|2458.8|14
1624611600000|2021-06-25 09:00:00|2466.3|2460.3|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|8
1624611900000|2021-06-25 09:05:00|2467.3|2461.3|2468.3|2462.3|2468.8|2462.8|2467.3|2461.3|22
1624612200000|2021-06-25 09:10:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.5|2462.5|20
1624612500000|2021-06-25 09:15:00|2470|2464|2470.8|2464.8|2470.8|2464.8|2469.5|2463.5|23
1624612800000|2021-06-25 09:20:00|2470.3|2464.3|2470|2464|2470.3|2464.3|2469.3|2463.3|7
1624613100000|2021-06-25 09:25:00|2469.8|2463.8|2470.3|2464.3|2470.8|2464.8|2469|2463|12
1624613400000|2021-06-25 09:30:00|2470|2464|2469|2463|2470.3|2464.3|2469|2463|16
1624613700000|2021-06-25 09:35:00|2469.3|2463.3|2469.5|2463.5|2470|2464|2467.8|2461.8|16
1624614000000|2021-06-25 09:40:00|2469.8|2463.8|2470.5|2464.5|2470.5|2464.5|2469.5|2463.5|10
1624614300000|2021-06-25 09:45:00|2470.8|2464.8|2470.5|2464.5|2471|2465|2469.8|2463.8|16
1624614600000|2021-06-25 09:50:00|2470.3|2464.3|2470.8|2464.8|2470.8|2464.8|2470.3|2464.3|7
1624614900000|2021-06-25 09:55:00|2470.5|2464.5|2470.3|2464.3|2470.8|2464.8|2470|2464|12
1624615200000|2021-06-25 10:00:00|2470|2464|2470|2464|2470.3|2464.3|2468.8|2462.8|16
1624615500000|2021-06-25 10:05:00|2470.3|2464.3|2469.8|2463.8|2470.8|2464.8|2469.8|2463.8|18
1624615800000|2021-06-25 10:10:00|2470|2464|2470.3|2464.3|2470.3|2464.3|2470|2464|2
1624616100000|2021-06-25 10:15:00|2470.5|2464.5|2470.3|2464.3|2470.8|2464.8|2469.3|2463.3|9
1624616400000|2021-06-25 10:20:00|2470|2464|2469.3|2463.3|2470|2464|2469.3|2463.3|6
1624616700000|2021-06-25 10:25:00|2469.5|2463.5|2470|2464|2470|2464|2469.3|2463.3|18
1624617000000|2021-06-25 10:30:00|2470.3|2464.3|2469.8|2463.8|2470.8|2464.8|2469.3|2463.3|11
1624617300000|2021-06-25 10:35:00|2470|2464|2469.3|2463.3|2470.5|2464.5|2469|2463|21
1624617600000|2021-06-25 10:40:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|8
1624617900000|2021-06-25 10:45:00|2469.3|2463.3|2468.8|2462.8|2469.8|2463.8|2468.5|2462.5|17
1624618200000|2021-06-25 10:50:00|2468.5|2462.5|2468.8|2462.8|2468.8|2462.8|2468.5|2462.5|4
1624618500000|2021-06-25 10:55:00|2468.5|2462.5|2469.5|2463.5|2469.5|2463.5|2468.5|2462.5|5
1624618800000|2021-06-25 11:00:00|2469.8|2463.8|2470.8|2464.8|2470.8|2464.8|2469.8|2463.8|5
1624619100000|2021-06-25 11:05:00|2471|2465|2471.3|2465.3|2471.5|2465.5|2470.8|2464.8|12
1624619400000|2021-06-25 11:10:00|2471|2465|2469.8|2463.8|2471.3|2465.3|2469.8|2463.8|9
1624619700000|2021-06-25 11:15:00|2470|2464|2468.8|2462.8|2470.8|2464.8|2468.8|2462.8|15
1624620000000|2021-06-25 11:20:00|2469|2463|2469.8|2463.8|2470.5|2464.5|2469|2463|15
1624620300000|2021-06-25 11:25:00|2470.5|2464.5|2470.3|2464.3|2471|2465|2470.3|2464.3|7
1624620600000|2021-06-25 11:30:00|2470|2464|2471.8|2465.8|2472|2466|2469.8|2463.8|49
1624620900000|2021-06-25 11:35:00|2471.5|2465.5|2471.8|2465.8|2471.8|2465.8|2471.3|2465.3|14
1624621200000|2021-06-25 11:40:00|2471.5|2465.5|2472|2466|2473.8|2467.8|2471.3|2465.3|23
1624621500000|2021-06-25 11:45:00|2472.3|2466.3|2472.3|2466.3|2473.3|2467.3|2472|2466|19
1624621800000|2021-06-25 11:50:00|2472.5|2466.5|2470.3|2464.3|2472.5|2466.5|2469.3|2463.3|39
1624622100000|2021-06-25 11:55:00|2470.8|2464.8|2474.8|2468.8|2474.8|2468.8|2470.5|2464.5|73
1624622400000|2021-06-25 12:00:00|2474.3|2468.3|2474.3|2468.3|2475.8|2469.8|2474.3|2468.3|41
1624622700000|2021-06-25 12:05:00|2474.8|2468.8|2473.8|2467.8|2474.8|2468.8|2472.8|2466.8|28
1624623000000|2021-06-25 12:10:00|2474|2468|2474.3|2468.3|2474.8|2468.8|2473.3|2467.3|30
1624623300000|2021-06-25 12:15:00|2474.5|2468.5|2474.8|2468.8|2475|2469|2473.8|2467.8|19
1624623600000|2021-06-25 12:20:00|2474.5|2468.5|2476.5|2470.5|2476.5|2470.5|2474.3|2468.3|15
1624623900000|2021-06-25 12:25:00|2476.3|2470.3|2476|2470|2476.8|2470.8|2475.3|2469.3|19
1624624200000|2021-06-25 12:30:00|2475.8|2469.8|2474.8|2468.8|2476.8|2470.8|2474.8|2468.8|51
1624624500000|2021-06-25 12:35:00|2474.3|2468.3|2479.5|2473.5|2479.5|2473.5|2473.3|2467.3|62
1624624800000|2021-06-25 12:40:00|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2479.3|2473.3|24
1624625100000|2021-06-25 12:45:00|2480|2474|2479.8|2473.8|2480.3|2474.3|2479.3|2473.3|18
1624625400000|2021-06-25 12:50:00|2480|2474|2480|2474|2480.8|2474.8|2477.8|2471.8|58
1624625700000|2021-06-25 12:55:00|2480.3|2474.3|2480|2474|2480.8|2474.8|2479|2473|31
1624626000000|2021-06-25 13:00:00|2479.8|2473.8|2480.3|2474.3|2480.8|2474.8|2476.8|2470.8|124
1624626300000|2021-06-25 13:05:00|2480.5|2474.5|2481.8|2475.8|2483.5|2477.5|2480.3|2474.3|60
1624626600000|2021-06-25 13:10:00|2482|2476|2483.5|2477.5|2484|2478|2480.8|2474.8|78
1624626900000|2021-06-25 13:15:00|2483.3|2477.3|2482|2476|2483.3|2477.3|2478.5|2472.5|132
1624627200000|2021-06-25 13:20:00|2481.8|2475.8|2483.8|2477.8|2483.8|2477.8|2479.8|2473.8|85
1624627500000|2021-06-25 13:25:00|2483.5|2477.5|2482.3|2476.3|2484.8|2478.8|2482|2476|52
1624627800000|2021-06-25 13:30:00|2482.5|2476.5|2480.5|2474.5|2484.8|2478.8|2480.3|2474.3|86
1624628100000|2021-06-25 13:35:00|2480.8|2474.8|2479.3|2473.3|2480.8|2474.8|2477.5|2471.5|94
1624628400000|2021-06-25 13:40:00|2478.5|2472.5|2475.5|2469.5|2479.3|2473.3|2473.5|2467.5|132
1624628700000|2021-06-25 13:45:00|2475.3|2469.3|2477.8|2471.8|2478|2472|2472|2466|93
1624629000000|2021-06-25 13:50:00|2477.5|2471.5|2477|2471|2479.8|2473.8|2474.3|2468.3|83
1624629300000|2021-06-25 13:55:00|2476.8|2470.8|2480.8|2474.8|2482|2476|2476.8|2470.8|62
1624629600000|2021-06-25 14:00:00|2481.3|2475.3|2478.3|2472.3|2483|2477|2478|2472|55
1624629900000|2021-06-25 14:05:00|2478.5|2472.5|2477.8|2471.8|2479.8|2473.8|2475.8|2469.8|71
1624630200000|2021-06-25 14:10:00|2478|2472|2474.8|2468.8|2481|2475|2474.8|2468.8|72
1624630500000|2021-06-25 14:15:00|2474.5|2468.5|2478|2472|2478.5|2472.5|2474.3|2468.3|94
1624630800000|2021-06-25 14:20:00|2477.8|2471.8|2480.5|2474.5|2482.8|2476.8|2476.3|2470.3|79
1624631100000|2021-06-25 14:25:00|2480.3|2474.3|2485.5|2479.5|2486.8|2480.8|2479|2473|76
1624631400000|2021-06-25 14:30:00|2485.8|2479.8|2485.5|2479.5|2486.8|2480.8|2485.3|2479.3|68
1624631700000|2021-06-25 14:35:00|2485.3|2479.3|2486.5|2480.5|2486.8|2480.8|2485|2479|72
1624632000000|2021-06-25 14:40:00|2486.8|2480.8|2486|2480|2486.8|2480.8|2485.8|2479.8|30
1624632300000|2021-06-25 14:45:00|2486.3|2480.3|2489.3|2483.3|2489.8|2483.8|2486|2480|51
1624632600000|2021-06-25 14:50:00|2489.5|2483.5|2493.3|2487.3|2495.8|2489.8|2489.3|2483.3|89
1624632900000|2021-06-25 14:55:00|2493.5|2487.5|2492.5|2486.5|2495|2489|2490|2484|84
1624633200000|2021-06-25 15:00:00|2492.3|2486.3|2490.8|2484.8|2495.8|2489.8|2490.8|2484.8|107
1624633500000|2021-06-25 15:05:00|2491|2485|2493|2487|2493.3|2487.3|2488.3|2482.3|81
1624633800000|2021-06-25 15:10:00|2493.3|2487.3|2493.8|2487.8|2494|2488|2492.3|2486.3|31
1624634100000|2021-06-25 15:15:00|2493.5|2487.5|2494.3|2488.3|2494.5|2488.5|2492.3|2486.3|29
1624634400000|2021-06-25 15:20:00|2494|2488|2490|2484|2494|2488|2489.8|2483.8|95
1624634700000|2021-06-25 15:25:00|2489.8|2483.8|2493.3|2487.3|2493.3|2487.3|2486.5|2480.5|93
1624635000000|2021-06-25 15:30:00|2492.5|2486.5|2487.8|2481.8|2492.8|2486.8|2485|2479|125
1624635300000|2021-06-25 15:35:00|2488|2482|2490.5|2484.5|2491.3|2485.3|2487.8|2481.8|39
1624635600000|2021-06-25 15:40:00|2490.3|2484.3|2491.8|2485.8|2492|2486|2489|2483|97
1624635900000|2021-06-25 15:45:00|2492|2486|2492.8|2486.8|2493|2487|2491.3|2485.3|31
1624636200000|2021-06-25 15:50:00|2493|2487|2489.3|2483.3|2493.8|2487.8|2489.3|2483.3|45
1624636500000|2021-06-25 15:55:00|2489|2483|2487.8|2481.8|2490.3|2484.3|2487.5|2481.5|34
1624636800000|2021-06-25 16:00:00|2488|2482|2489.8|2483.8|2489.8|2483.8|2487.8|2481.8|16
1624637100000|2021-06-25 16:05:00|2489.5|2483.5|2493.3|2487.3|2493.5|2487.5|2489.5|2483.5|14
1624637400000|2021-06-25 16:10:00|2493.5|2487.5|2493|2487|2493.5|2487.5|2492|2486|16
1624637700000|2021-06-25 16:15:00|2493.3|2487.3|2496.5|2490.5|2496.8|2490.8|2492.5|2486.5|17
1624638000000|2021-06-25 16:20:00|2496.3|2490.3|2497.8|2491.8|2497.8|2491.8|2496.3|2490.3|9
1624638300000|2021-06-25 16:25:00|2497.3|2491.3|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|11
1624638600000|2021-06-25 16:30:00|2497.3|2491.3|2497.8|2491.8|2498|2492|2496|2490|20
1624638900000|2021-06-25 16:35:00|2498|2492|2498|2492|2498.5|2492.5|2497.5|2491.5|14
1624639200000|2021-06-25 16:40:00|2498.3|2492.3|2499|2493|2499|2493|2498|2492|19
1624639500000|2021-06-25 16:45:00|2498.5|2492.5|2497.3|2491.3|2499|2493|2496.8|2490.8|11
1624639800000|2021-06-25 16:50:00|2497|2491|2497.3|2491.3|2497.3|2491.3|2496.8|2490.8|3
1624640100000|2021-06-25 16:55:00|2497.4|2491.4|2497.1|2491.1|2497.6|2491.6|2496.9|2490.9|20
1624838400000|2021-06-28 00:00:00|2499.8|2490.8|2495.4|2489.4|2499.8|2491.3|2495.4|2489.4|9
1624838700000|2021-06-28 00:05:00|2495|2489|2493.5|2487.5|2495|2489|2493.5|2487.5|4
1624839000000|2021-06-28 00:10:00|2493.8|2487.8|2491.9|2485.9|2493.8|2487.8|2491.9|2485.9|9
1624839300000|2021-06-28 00:15:00|2492.1|2486.1|2491.3|2485.3|2492.1|2486.1|2490.6|2484.6|7
1624839600000|2021-06-28 00:20:00|2491.1|2485.1|2490.9|2484.9|2491.1|2485.1|2490.8|2484.8|4
1624839900000|2021-06-28 00:25:00|2490.8|2484.8|2490.6|2484.6|2490.8|2484.8|2490.6|2484.6|2
1624840500000|2021-06-28 00:35:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2491|2485|2
1624840800000|2021-06-28 00:40:00|2490.9|2484.9|2491|2485|2491|2485|2490.9|2484.9|2
1624841700000|2021-06-28 00:55:00|2490.8|2484.8|2493.3|2487.3|2493.3|2487.3|2490.8|2484.8|6
1624842000000|2021-06-28 01:00:00|2492.4|2486.4|2490.1|2484.1|2492.5|2486.5|2487.3|2481.3|198
1624842300000|2021-06-28 01:05:00|2490.4|2484.4|2490|2484|2493|2487|2489.8|2483.8|76
1624842600000|2021-06-28 01:10:00|2489.6|2483.6|2486.4|2480.4|2489.6|2483.6|2485.4|2479.4|97
1624842900000|2021-06-28 01:15:00|2486.8|2480.8|2485.6|2479.6|2487.3|2481.3|2484.6|2478.6|46
1624843200000|2021-06-28 01:20:00|2485.4|2479.4|2485.1|2479.1|2487.3|2481.3|2483.6|2477.6|67
1624843500000|2021-06-28 01:25:00|2484.9|2478.9|2484.3|2478.3|2485.1|2479.1|2483.9|2477.9|25
1624843800000|2021-06-28 01:30:00|2483|2477|2484.8|2478.8|2485|2479|2483|2477|21
1624844100000|2021-06-28 01:35:00|2485|2479|2484.4|2478.4|2485|2479|2482.9|2476.9|53
1624844400000|2021-06-28 01:40:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2482.8|2476.8|60
1624844700000|2021-06-28 01:45:00|2483.5|2477.5|2482.3|2476.3|2483.5|2477.5|2481|2475|54
1624845000000|2021-06-28 01:50:00|2482.5|2476.5|2481.1|2475.1|2482.8|2476.8|2480.5|2474.5|41
1624845300000|2021-06-28 01:55:00|2481|2475|2480.5|2474.5|2482.4|2476.4|2480.5|2474.5|51
1624845600000|2021-06-28 02:00:00|2480.6|2474.6|2478.9|2472.9|2480.9|2474.9|2478.9|2472.9|27
1624845900000|2021-06-28 02:05:00|2478.8|2472.8|2476.1|2470.1|2478.9|2472.9|2475.9|2469.9|22
1624846200000|2021-06-28 02:10:00|2476.4|2470.4|2476.4|2470.4|2477.5|2471.5|2476.3|2470.3|27
1624846800000|2021-06-28 02:20:00|2477|2471|2477|2471|2477|2471|2476.9|2470.9|3
1624847100000|2021-06-28 02:25:00|2476.9|2470.9|2477.1|2471.1|2477.1|2471.1|2476.9|2470.9|3
1624847400000|2021-06-28 02:30:00|2478|2472|2476.4|2470.4|2478.3|2472.3|2476.4|2470.4|74
1624847700000|2021-06-28 02:35:00|2476.3|2470.3|2476.3|2470.3|2476.4|2470.4|2475.1|2469.1|52
1624848000000|2021-06-28 02:40:00|2476.1|2470.1|2476.3|2470.3|2477.5|2471.5|2475.9|2469.9|28
1624848300000|2021-06-28 02:45:00|2476|2470|2475.3|2469.3|2476.3|2470.3|2473.8|2467.8|37
1624848600000|2021-06-28 02:50:00|2475.5|2469.5|2476.3|2470.3|2476.5|2470.5|2475.5|2469.5|35
1624848900000|2021-06-28 02:55:00|2476|2470|2475.8|2469.8|2476.5|2470.5|2475.8|2469.8|10
1624849200000|2021-06-28 03:00:00|2476.1|2470.1|2476.4|2470.4|2476.4|2470.4|2475.4|2469.4|32
1624849500000|2021-06-28 03:05:00|2476.5|2470.5|2476.9|2470.9|2477.1|2471.1|2476.3|2470.3|50
1624849800000|2021-06-28 03:10:00|2477.1|2471.1|2478.1|2472.1|2479|2473|2477.1|2471.1|24
1624850100000|2021-06-28 03:15:00|2478.3|2472.3|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|10
1624850400000|2021-06-28 03:20:00|2479.4|2473.4|2478.6|2472.6|2480.4|2474.4|2478.5|2472.5|14
1624850700000|2021-06-28 03:25:00|2478.5|2472.5|2478.8|2472.8|2479.9|2473.9|2478.1|2472.1|21
1624851000000|2021-06-28 03:30:00|2478.5|2472.5|2479.5|2473.5|2479.8|2473.8|2478.5|2472.5|11
1624851300000|2021-06-28 03:35:00|2479.3|2473.3|2479.4|2473.4|2479.6|2473.6|2479.3|2473.3|16
1624851600000|2021-06-28 03:40:00|2479.5|2473.5|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|11
1624851900000|2021-06-28 03:45:00|2479.4|2473.4|2478.9|2472.9|2479.4|2473.4|2478.9|2472.9|2
1624852200000|2021-06-28 03:50:00|2479|2473|2479.3|2473.3|2479.8|2473.8|2479|2473|8
1624852500000|2021-06-28 03:55:00|2479.5|2473.5|2479.5|2473.5|2479.8|2473.8|2479.5|2473.5|3
1624852800000|2021-06-28 04:00:00|2479.6|2473.6|2478.3|2472.3|2479.9|2473.9|2478.3|2472.3|8
1624853100000|2021-06-28 04:05:00|2478.4|2472.4|2479.5|2473.5|2479.5|2473.5|2478.4|2472.4|9
1624853400000|2021-06-28 04:10:00|2479.4|2473.4|2479.5|2473.5|2479.5|2473.5|2478.8|2472.8|11
1624853700000|2021-06-28 04:15:00|2479.3|2473.3|2478.3|2472.3|2479.3|2473.3|2477.9|2471.9|6
1624854000000|2021-06-28 04:20:00|2478.1|2472.1|2478.8|2472.8|2479|2473|2477.9|2471.9|8
1624854300000|2021-06-28 04:25:00|2479|2473|2479|2473|2479|2473|2478.8|2472.8|3
1624854600000|2021-06-28 04:30:00|2478.8|2472.8|2478.8|2472.8|2479|2473|2478.1|2472.1|13
1624854900000|2021-06-28 04:35:00|2478.5|2472.5|2478.4|2472.4|2478.9|2472.9|2478.1|2472.1|8
1624855200000|2021-06-28 04:40:00|2478.3|2472.3|2477.8|2471.8|2478.5|2472.5|2477.5|2471.5|7
1624855500000|2021-06-28 04:45:00|2478|2472|2477.9|2471.9|2478|2472|2477.8|2471.8|3
1624855800000|2021-06-28 04:50:00|2478|2472|2477.9|2471.9|2478|2472|2477.9|2471.9|2
1624856100000|2021-06-28 04:55:00|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|2477.8|2471.8|1
1624856400000|2021-06-28 05:00:00|2478|2472|2477.5|2471.5|2478|2472|2477.5|2471.5|4
1624857600000|2021-06-28 05:20:00|2477.8|2471.8|2478.3|2472.3|2478.3|2472.3|2477.8|2471.8|3
1624857900000|2021-06-28 05:25:00|2478.6|2472.6|2479.5|2473.5|2480.4|2474.4|2478.6|2472.6|17
1624858200000|2021-06-28 05:30:00|2479.6|2473.6|2482|2476|2482.3|2476.3|2479.3|2473.3|79
1624858500000|2021-06-28 05:35:00|2483.6|2477.6|2480.8|2474.8|2484|2478|2480.4|2474.4|62
1624858800000|2021-06-28 05:40:00|2481|2475|2485.1|2479.1|2485.4|2479.4|2480.5|2474.5|79
1624859100000|2021-06-28 05:45:00|2485|2479|2484|2478|2485.1|2479.1|2482.1|2476.1|108
1624859400000|2021-06-28 05:50:00|2484.3|2478.3|2481|2475|2484.3|2478.3|2479.4|2473.4|62
1624859700000|2021-06-28 05:55:00|2481.3|2475.3|2477.9|2471.9|2481.5|2475.5|2477.9|2471.9|51
1624860000000|2021-06-28 06:00:00|2477.5|2471.5|2476.1|2470.1|2477.6|2471.6|2475.4|2469.4|93
1624860300000|2021-06-28 06:05:00|2476|2470|2476.5|2470.5|2477.3|2471.3|2474.9|2468.9|53
1624860600000|2021-06-28 06:10:00|2476.3|2470.3|2479|2473|2479.8|2473.8|2476.3|2470.3|103
1624860900000|2021-06-28 06:15:00|2478.5|2472.5|2477.9|2471.9|2479.8|2473.8|2477.1|2471.1|96
1624861200000|2021-06-28 06:20:00|2478|2472|2477.5|2471.5|2479.9|2473.9|2477.5|2471.5|56
1624861500000|2021-06-28 06:25:00|2477.8|2471.8|2479.3|2473.3|2480|2474|2477.3|2471.3|45
1624861800000|2021-06-28 06:30:00|2479|2473|2482.4|2476.4|2483.3|2477.3|2479|2473|48
1624862100000|2021-06-28 06:35:00|2482.3|2476.3|2479.5|2473.5|2483.3|2477.3|2479.3|2473.3|89
1624862400000|2021-06-28 06:40:00|2479.8|2473.8|2480.8|2474.8|2481|2475|2478.6|2472.6|89
1624862700000|2021-06-28 06:45:00|2481|2475|2483.3|2477.3|2483.3|2477.3|2481|2475|98
1624863000000|2021-06-28 06:50:00|2483.5|2477.5|2487.8|2481.8|2487.8|2481.8|2482.8|2476.8|102
1624863300000|2021-06-28 06:55:00|2487.5|2481.5|2492.3|2486.3|2492.3|2486.3|2487.3|2481.3|58
1624863600000|2021-06-28 07:00:00|2492.5|2486.5|2496.5|2490.5|2497|2491|2492.3|2486.3|83
1624863900000|2021-06-28 07:05:00|2495.8|2489.8|2495.5|2489.5|2496.8|2490.8|2493.3|2487.3|43
1624864200000|2021-06-28 07:10:00|2495.3|2489.3|2494.3|2488.3|2497|2491|2492|2486|46
1624864500000|2021-06-28 07:15:00|2495|2489|2492.5|2486.5|2496.3|2490.3|2492.5|2486.5|34
1624864800000|2021-06-28 07:20:00|2492.8|2486.8|2492|2486|2492.8|2486.8|2490.5|2484.5|28
1624865100000|2021-06-28 07:25:00|2492.3|2486.3|2487.3|2481.3|2492.3|2486.3|2486.3|2480.3|57
1624865400000|2021-06-28 07:30:00|2487.5|2481.5|2490.3|2484.3|2490.3|2484.3|2486|2480|39
1624865700000|2021-06-28 07:35:00|2490|2484|2486|2480|2490|2484|2485.3|2479.3|38
1624866000000|2021-06-28 07:40:00|2485.8|2479.8|2485.8|2479.8|2486.5|2480.5|2485.3|2479.3|27
1624866300000|2021-06-28 07:45:00|2485.5|2479.5|2487.3|2481.3|2488.8|2482.8|2485.3|2479.3|38
1624866600000|2021-06-28 07:50:00|2487.5|2481.5|2485.5|2479.5|2487.8|2481.8|2485.3|2479.3|23
1624866900000|2021-06-28 07:55:00|2485.3|2479.3|2485.3|2479.3|2487|2481|2485|2479|31
1624867200000|2021-06-28 08:00:00|2486|2480|2487.5|2481.5|2488.8|2482.8|2486|2480|19
1624867500000|2021-06-28 08:05:00|2487.8|2481.8|2486.5|2480.5|2489.3|2483.3|2486.5|2480.5|41
1624867800000|2021-06-28 08:10:00|2486.8|2480.8|2488.5|2482.5|2488.5|2482.5|2485.8|2479.8|24
1624868100000|2021-06-28 08:15:00|2488.3|2482.3|2489.8|2483.8|2490.8|2484.8|2487.3|2481.3|39
1624868400000|2021-06-28 08:20:00|2489.5|2483.5|2491.5|2485.5|2492.8|2486.8|2488.8|2482.8|42
1624868700000|2021-06-28 08:25:00|2491.8|2485.8|2490.6|2484.6|2493.1|2487.1|2488.9|2482.9|38
1624869000000|2021-06-28 08:30:00|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2489.6|2483.6|31
1624869300000|2021-06-28 08:35:00|2491.4|2485.4|2485.9|2479.9|2491.4|2485.4|2485.6|2479.6|37
1624869600000|2021-06-28 08:40:00|2486.1|2480.1|2486.6|2480.6|2487.4|2481.4|2486.1|2480.1|25
1624869900000|2021-06-28 08:45:00|2486.4|2480.4|2487.9|2481.9|2488.1|2482.1|2486.4|2480.4|16
1624870200000|2021-06-28 08:50:00|2487.6|2481.6|2487.6|2481.6|2487.9|2481.9|2486.9|2480.9|17
1624870500000|2021-06-28 08:55:00|2487.9|2481.9|2492.9|2486.9|2493.6|2487.6|2487.9|2481.9|40
1624870800000|2021-06-28 09:00:00|2493.1|2487.1|2493.4|2487.4|2494.1|2488.1|2492.6|2486.6|19
1624871100000|2021-06-28 09:05:00|2493.6|2487.6|2494.1|2488.1|2494.1|2488.1|2492.1|2486.1|19
1624871400000|2021-06-28 09:10:00|2494.4|2488.4|2494.6|2488.6|2494.6|2488.6|2493.6|2487.6|20
1624871700000|2021-06-28 09:15:00|2494.4|2488.4|2492.9|2486.9|2494.6|2488.6|2492.6|2486.6|19
1624872000000|2021-06-28 09:20:00|2492.4|2486.4|2491.6|2485.6|2492.4|2486.4|2491.4|2485.4|7
1624872300000|2021-06-28 09:25:00|2492.1|2486.1|2491.9|2485.9|2492.1|2486.1|2491.4|2485.4|9
1624872600000|2021-06-28 09:30:00|2492.1|2486.1|2493.1|2487.1|2493.4|2487.4|2489.6|2483.6|45
1624872900000|2021-06-28 09:35:00|2492.6|2486.6|2495.1|2489.1|2495.1|2489.1|2492.6|2486.6|32
1624873200000|2021-06-28 09:40:00|2494.6|2488.6|2494.6|2488.6|2495.1|2489.1|2493.6|2487.6|18
1624873500000|2021-06-28 09:45:00|2495.1|2489.1|2495.9|2489.9|2496.1|2490.1|2495.1|2489.1|9
1624873800000|2021-06-28 09:50:00|2495.6|2489.6|2494.1|2488.1|2495.6|2489.6|2493.9|2487.9|15
1624874100000|2021-06-28 09:55:00|2494.4|2488.4|2493.9|2487.9|2494.4|2488.4|2493.6|2487.6|7
1624874400000|2021-06-28 10:00:00|2494.1|2488.1|2493.1|2487.1|2494.1|2488.1|2492.9|2486.9|6
1624874700000|2021-06-28 10:05:00|2492.9|2486.9|2489.9|2483.9|2492.9|2486.9|2489.9|2483.9|30
1624875000000|2021-06-28 10:10:00|2490.1|2484.1|2491.6|2485.6|2491.6|2485.6|2489.9|2483.9|13
1624875300000|2021-06-28 10:15:00|2491.9|2485.9|2492.4|2486.4|2492.6|2486.6|2490.6|2484.6|18
1624875600000|2021-06-28 10:20:00|2492.1|2486.1|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|7
1624875900000|2021-06-28 10:25:00|2491.9|2485.9|2492.1|2486.1|2492.1|2486.1|2490.6|2484.6|14
1624876200000|2021-06-28 10:30:00|2491.9|2485.9|2490.9|2484.9|2492.4|2486.4|2490.4|2484.4|25
1624876500000|2021-06-28 10:35:00|2491.1|2485.1|2491.4|2485.4|2491.9|2485.9|2490.9|2484.9|10
1624876800000|2021-06-28 10:40:00|2491.1|2485.1|2492.4|2486.4|2492.4|2486.4|2490.9|2484.9|10
1624877100000|2021-06-28 10:45:00|2492.6|2486.6|2491.4|2485.4|2492.6|2486.6|2491.1|2485.1|12
1624877400000|2021-06-28 10:50:00|2491.6|2485.6|2492.1|2486.1|2492.4|2486.4|2491.6|2485.6|11
1624877700000|2021-06-28 10:55:00|2491.9|2485.9|2487.6|2481.6|2491.9|2485.9|2487.1|2481.1|33
1624878000000|2021-06-28 11:00:00|2487.4|2481.4|2490.1|2484.1|2490.1|2484.1|2487.4|2481.4|15
1624878300000|2021-06-28 11:05:00|2489.9|2483.9|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|7
1624878600000|2021-06-28 11:10:00|2489.1|2483.1|2489.6|2483.6|2489.9|2483.9|2488.9|2482.9|9
1624878900000|2021-06-28 11:15:00|2489.4|2483.4|2489.6|2483.6|2489.6|2483.6|2489.1|2483.1|6
1624879200000|2021-06-28 11:20:00|2489.4|2483.4|2489.4|2483.4|2490.4|2484.4|2489.1|2483.1|14
1624879500000|2021-06-28 11:25:00|2489.6|2483.6|2489.6|2483.6|2489.6|2483.6|2489.4|2483.4|5
1624879800000|2021-06-28 11:30:00|2489.4|2483.4|2484.4|2478.4|2489.4|2483.4|2483.6|2477.6|71
1624880100000|2021-06-28 11:35:00|2484.6|2478.6|2482.1|2476.1|2484.6|2478.6|2481.1|2475.1|57
1624880400000|2021-06-28 11:40:00|2482.4|2476.4|2482.4|2476.4|2483.4|2477.4|2480.1|2474.1|46
1624880700000|2021-06-28 11:45:00|2482.1|2476.1|2479.6|2473.6|2482.1|2476.1|2479.6|2473.6|14
1624881000000|2021-06-28 11:50:00|2479.9|2473.9|2479.4|2473.4|2480.9|2474.9|2478.9|2472.9|29
1624881300000|2021-06-28 11:55:00|2479.6|2473.6|2481.1|2475.1|2483.4|2477.4|2478.6|2472.6|107
1624881600000|2021-06-28 12:00:00|2481.4|2475.4|2481.6|2475.6|2482.4|2476.4|2480.9|2474.9|26
1624881900000|2021-06-28 12:05:00|2481.1|2475.1|2481.9|2475.9|2483.6|2477.6|2480.4|2474.4|42
1624882200000|2021-06-28 12:10:00|2482.4|2476.4|2484.4|2478.4|2484.4|2478.4|2482.4|2476.4|15
1624882500000|2021-06-28 12:15:00|2484.1|2478.1|2484.1|2478.1|2484.6|2478.6|2483.4|2477.4|25
1624882800000|2021-06-28 12:20:00|2484.4|2478.4|2484.6|2478.6|2484.6|2478.6|2484.1|2478.1|8
1624883100000|2021-06-28 12:25:00|2484.4|2478.4|2483.1|2477.1|2484.4|2478.4|2482.6|2476.6|10
1624883400000|2021-06-28 12:30:00|2483.4|2477.4|2482.1|2476.1|2484.6|2478.6|2482.1|2476.1|15
1624883700000|2021-06-28 12:35:00|2482.6|2476.6|2482.6|2476.6|2484.4|2478.4|2482.4|2476.4|28
1624884000000|2021-06-28 12:40:00|2482.4|2476.4|2481.1|2475.1|2482.4|2476.4|2480.9|2474.9|21
1624884300000|2021-06-28 12:45:00|2480.9|2474.9|2481.9|2475.9|2482.1|2476.1|2480.6|2474.6|12
1624884600000|2021-06-28 12:50:00|2482.1|2476.1|2481.4|2475.4|2482.1|2476.1|2480.4|2474.4|13
1624884900000|2021-06-28 12:55:00|2481.1|2475.1|2478.1|2472.1|2481.4|2475.4|2477.9|2471.9|21
1624885200000|2021-06-28 13:00:00|2477.9|2471.9|2480.1|2474.1|2480.6|2474.6|2474.1|2468.1|137
1624885500000|2021-06-28 13:05:00|2479.9|2473.9|2478.9|2472.9|2479.9|2473.9|2476.4|2470.4|58
1624885800000|2021-06-28 13:10:00|2479.1|2473.1|2478.6|2472.6|2479.4|2473.4|2477.1|2471.1|72
1624886100000|2021-06-28 13:15:00|2478.9|2472.9|2481.6|2475.6|2482.4|2476.4|2478.4|2472.4|91
1624886400000|2021-06-28 13:20:00|2481.9|2475.9|2481.4|2475.4|2482.4|2476.4|2480.9|2474.9|65
1624886700000|2021-06-28 13:25:00|2481.1|2475.1|2476.9|2470.9|2481.1|2475.1|2476.1|2470.1|73
1624887000000|2021-06-28 13:30:00|2477.1|2471.1|2483.1|2477.1|2483.4|2477.4|2477.1|2471.1|73
1624887300000|2021-06-28 13:35:00|2482.9|2476.9|2481.6|2475.6|2484.4|2478.4|2481.4|2475.4|47
1624887600000|2021-06-28 13:40:00|2481.4|2475.4|2477.9|2471.9|2481.4|2475.4|2476.1|2470.1|82
1624887900000|2021-06-28 13:45:00|2477.6|2471.6|2477.1|2471.1|2478.1|2472.1|2476.4|2470.4|40
1624888200000|2021-06-28 13:50:00|2477.4|2471.4|2478.9|2472.9|2479.9|2473.9|2477.1|2471.1|63
1624888500000|2021-06-28 13:55:00|2479.1|2473.1|2478.1|2472.1|2479.4|2473.4|2476.6|2470.6|38
1624888800000|2021-06-28 14:00:00|2477.9|2471.9|2481.1|2475.1|2481.1|2475.1|2476.9|2470.9|25
1624889100000|2021-06-28 14:05:00|2481.4|2475.4|2482.6|2476.6|2483.1|2477.1|2481.1|2475.1|36
1624889400000|2021-06-28 14:10:00|2482.4|2476.4|2480.9|2474.9|2482.4|2476.4|2479.6|2473.6|35
1624889700000|2021-06-28 14:15:00|2480.6|2474.6|2481.9|2475.9|2482.1|2476.1|2479.9|2473.9|29
1624890000000|2021-06-28 14:20:00|2481.4|2475.4|2480.4|2474.4|2481.4|2475.4|2479.4|2473.4|37
1624890300000|2021-06-28 14:25:00|2480.6|2474.6|2481.6|2475.6|2482.6|2476.6|2480.6|2474.6|23
1624890600000|2021-06-28 14:30:00|2481.9|2475.9|2480.1|2474.1|2482.6|2476.6|2480.1|2474.1|19
1624890900000|2021-06-28 14:35:00|2479.9|2473.9|2479.4|2473.4|2479.9|2473.9|2477.4|2471.4|41
1624891200000|2021-06-28 14:40:00|2478.9|2472.9|2479.4|2473.4|2480.4|2474.4|2478.1|2472.1|30
1624891500000|2021-06-28 14:45:00|2479.1|2473.1|2481.4|2475.4|2481.4|2475.4|2478.1|2472.1|33
1624891800000|2021-06-28 14:50:00|2480.1|2474.1|2481.1|2475.1|2482.4|2476.4|2480.1|2474.1|35
1624892100000|2021-06-28 14:55:00|2480.9|2474.9|2479.4|2473.4|2481.4|2475.4|2479.4|2473.4|37
1624892400000|2021-06-28 15:00:00|2479.6|2473.6|2482.9|2476.9|2484.6|2478.6|2479.6|2473.6|33
1624892700000|2021-06-28 15:05:00|2483.6|2477.6|2479.4|2473.4|2483.9|2477.9|2479.4|2473.4|52
1624893000000|2021-06-28 15:10:00|2479.6|2473.6|2481.1|2475.1|2481.6|2475.6|2479.4|2473.4|51
1624893300000|2021-06-28 15:15:00|2480.9|2474.9|2481.4|2475.4|2483.4|2477.4|2480.1|2474.1|49
1624893600000|2021-06-28 15:20:00|2481.1|2475.1|2481.4|2475.4|2482.4|2476.4|2479.1|2473.1|48
1624893900000|2021-06-28 15:25:00|2480.9|2474.9|2486.6|2480.6|2486.6|2480.6|2480.4|2474.4|43
1624894200000|2021-06-28 15:30:00|2486.9|2480.9|2500.8|2494.8|2501|2495|2486.9|2480.9|89
1624894500000|2021-06-28 15:35:00|2501|2495|2499.9|2493.9|2501.8|2495.8|2496.6|2490.6|59
1624894800000|2021-06-28 15:40:00|2500.1|2494.1|2501.9|2495.9|2502.4|2496.4|2499.4|2493.4|41
1624895100000|2021-06-28 15:45:00|2501.1|2495.1|2505.8|2499.8|2509.6|2503.6|2500.9|2494.9|60
1624895400000|2021-06-28 15:50:00|2506|2500|2508|2502|2508.3|2502.3|2504.8|2498.8|35
1624895700000|2021-06-28 15:55:00|2508.5|2502.5|2511.8|2505.8|2512.5|2506.5|2508.5|2502.5|48
1624896000000|2021-06-28 16:00:00|2512|2506|2513.5|2507.5|2521.3|2515.3|2512|2506|66
1624896300000|2021-06-28 16:05:00|2513.8|2507.8|2515.8|2509.8|2516.3|2510.3|2511.8|2505.8|33
1624896600000|2021-06-28 16:10:00|2516|2510|2516|2510|2517.5|2511.5|2515.3|2509.3|26
1624896900000|2021-06-28 16:15:00|2515.8|2509.8|2515.3|2509.3|2516|2510|2514.3|2508.3|13
1624897200000|2021-06-28 16:20:00|2515|2509|2510.5|2504.5|2515|2509|2509.5|2503.5|27
1624897500000|2021-06-28 16:25:00|2509.8|2503.8|2507.5|2501.5|2509.8|2503.8|2506.5|2500.5|17
1624897800000|2021-06-28 16:30:00|2507|2501|2507|2501|2507|2501|2506.8|2500.8|3
1624898100000|2021-06-28 16:35:00|2507.3|2501.3|2509.8|2503.8|2509.8|2503.8|2507.3|2501.3|7
1624898400000|2021-06-28 16:40:00|2510.5|2504.5|2509.3|2503.3|2511|2505|2508.8|2502.8|15
1624898700000|2021-06-28 16:45:00|2509|2503|2510.5|2504.5|2511|2505|2509|2503|21
1624899000000|2021-06-28 16:50:00|2510.3|2504.3|2511|2505|2511|2505|2508.8|2502.8|15
1624899300000|2021-06-28 16:55:00|2510.9|2504.9|2509.4|2503.4|2510.9|2504.9|2508.6|2502.6|13
1624924800000|2021-06-29 00:00:00|2530.3|2524.3|2529.5|2523.5|2530.3|2524.3|2528|2522|19
1624925100000|2021-06-29 00:05:00|2529.3|2523.3|2529|2523|2529.5|2523.5|2528.9|2522.9|7
1624925400000|2021-06-29 00:10:00|2529.1|2523.1|2527.8|2521.8|2529.1|2523.1|2527.5|2521.5|5
1624925700000|2021-06-29 00:15:00|2527.4|2521.4|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|14
1624926000000|2021-06-29 00:20:00|2526|2520|2525.1|2519.1|2526|2520|2524.9|2518.9|20
1624926300000|2021-06-29 00:25:00|2525.8|2519.8|2526.1|2520.1|2526.1|2520.1|2525.8|2519.8|5
1624926600000|2021-06-29 00:30:00|2525.9|2519.9|2525.5|2519.5|2525.9|2519.9|2525.5|2519.5|2
1624926900000|2021-06-29 00:35:00|2525.6|2519.6|2525.1|2519.1|2525.6|2519.6|2525.1|2519.1|5
1624927200000|2021-06-29 00:40:00|2525.3|2519.3|2525|2519|2525.3|2519.3|2525|2519|2
1624927500000|2021-06-29 00:45:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|1
1624928100000|2021-06-29 00:55:00|2524.9|2518.9|2525.3|2519.3|2525.3|2519.3|2524.9|2518.9|11
1624928400000|2021-06-29 01:00:00|2525.5|2519.5|2532.6|2526.6|2532.6|2526.6|2524.8|2518.8|142
1624928700000|2021-06-29 01:05:00|2532.8|2526.8|2526.3|2520.3|2535.3|2529.3|2525.8|2519.8|100
1624929000000|2021-06-29 01:10:00|2526|2520|2521.4|2515.4|2526.3|2520.3|2520.5|2514.5|100
1624929300000|2021-06-29 01:15:00|2521.3|2515.3|2518.9|2512.9|2521.3|2515.3|2518.1|2512.1|88
1624929600000|2021-06-29 01:20:00|2518|2512|2517.1|2511.1|2518.4|2512.4|2517|2511|40
1624929900000|2021-06-29 01:25:00|2517|2511|2519.9|2513.9|2520|2514|2516.5|2510.5|42
1624930200000|2021-06-29 01:30:00|2519.6|2513.6|2516.8|2510.8|2520|2514|2516.4|2510.4|61
1624930500000|2021-06-29 01:35:00|2516.6|2510.6|2516.9|2510.9|2517.4|2511.4|2515.9|2509.9|42
1624930800000|2021-06-29 01:40:00|2516.6|2510.6|2516.6|2510.6|2517.3|2511.3|2515.9|2509.9|26
1624931100000|2021-06-29 01:45:00|2516.4|2510.4|2516.9|2510.9|2518.3|2512.3|2516.1|2510.1|74
1624931400000|2021-06-29 01:50:00|2517|2511|2515.9|2509.9|2517.8|2511.8|2515.8|2509.8|53
1624931700000|2021-06-29 01:55:00|2516|2510|2514.9|2508.9|2516.1|2510.1|2514.5|2508.5|61
1624932000000|2021-06-29 02:00:00|2514.8|2508.8|2515.4|2509.4|2515.8|2509.8|2514.8|2508.8|37
1624932300000|2021-06-29 02:05:00|2515.1|2509.1|2513.5|2507.5|2515.4|2509.4|2513.3|2507.3|20
1624932600000|2021-06-29 02:10:00|2513.8|2507.8|2513|2507|2514|2508|2513|2507|10
1624932900000|2021-06-29 02:15:00|2513.3|2507.3|2514.3|2508.3|2514.3|2508.3|2512.8|2506.8|10
1624933200000|2021-06-29 02:20:00|2514.4|2508.4|2514.1|2508.1|2514.4|2508.4|2514|2508|4
1624933500000|2021-06-29 02:25:00|2514.4|2508.4|2515.3|2509.3|2516|2510|2514.4|2508.4|9
1624933800000|2021-06-29 02:30:00|2515.1|2509.1|2516.1|2510.1|2516.8|2510.8|2513.8|2507.8|102
1624934100000|2021-06-29 02:35:00|2515.9|2509.9|2514.3|2508.3|2516.3|2510.3|2514.3|2508.3|46
1624934400000|2021-06-29 02:40:00|2515|2509|2515.9|2509.9|2516.8|2510.8|2514.5|2508.5|25
1624934700000|2021-06-29 02:45:00|2515.8|2509.8|2516.3|2510.3|2518|2512|2515.1|2509.1|38
1624935000000|2021-06-29 02:50:00|2515.8|2509.8|2515|2509|2517.8|2511.8|2514.6|2508.6|48
1624935300000|2021-06-29 02:55:00|2514.8|2508.8|2518.3|2512.3|2518.5|2512.5|2514.4|2508.4|58
1624935600000|2021-06-29 03:00:00|2518|2512|2516.9|2510.9|2519|2513|2516.9|2510.9|33
1624935900000|2021-06-29 03:05:00|2516.5|2510.5|2513.9|2507.9|2516.5|2510.5|2513.9|2507.9|102
1624936200000|2021-06-29 03:10:00|2514.3|2508.3|2514.3|2508.3|2516|2510|2514|2508|46
1624936500000|2021-06-29 03:15:00|2514|2508|2515.9|2509.9|2516.8|2510.8|2513.9|2507.9|68
1624936800000|2021-06-29 03:20:00|2515.6|2509.6|2517.5|2511.5|2517.6|2511.6|2514.9|2508.9|61
1624937100000|2021-06-29 03:25:00|2517.8|2511.8|2517|2511|2518|2512|2515.9|2509.9|68
1624937400000|2021-06-29 03:30:00|2517.3|2511.3|2515.6|2509.6|2517.3|2511.3|2515.6|2509.6|10
1624937700000|2021-06-29 03:35:00|2515.5|2509.5|2517.5|2511.5|2517.8|2511.8|2514.5|2508.5|14
1624938000000|2021-06-29 03:40:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2516.4|2510.4|9
1624938300000|2021-06-29 03:45:00|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|2516.3|2510.3|1
1624938600000|2021-06-29 03:50:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2516.4|2510.4|4
1624938900000|2021-06-29 03:55:00|2516.8|2510.8|2513.6|2507.6|2517.5|2511.5|2513.6|2507.6|10
1624939200000|2021-06-29 04:00:00|2513.9|2507.9|2513.9|2507.9|2514.5|2508.5|2513.6|2507.6|9
1624939500000|2021-06-29 04:05:00|2514|2508|2513.6|2507.6|2514|2508|2513.6|2507.6|5
1624940100000|2021-06-29 04:15:00|2513.8|2507.8|2513.6|2507.6|2514|2508|2513.6|2507.6|4
1624940400000|2021-06-29 04:20:00|2514.1|2508.1|2514|2508|2514.4|2508.4|2513.6|2507.6|16
1624940700000|2021-06-29 04:25:00|2513.8|2507.8|2513.6|2507.6|2513.8|2507.8|2513.6|2507.6|2
1624941000000|2021-06-29 04:30:00|2513.8|2507.8|2515.4|2509.4|2515.4|2509.4|2513.8|2507.8|9
1624941300000|2021-06-29 04:35:00|2515.3|2509.3|2517.3|2511.3|2517.3|2511.3|2514.6|2508.6|5
1624941900000|2021-06-29 04:45:00|2516.6|2510.6|2516.5|2510.5|2516.6|2510.6|2516.4|2510.4|3
1624942200000|2021-06-29 04:50:00|2516.6|2510.6|2518.4|2512.4|2519.1|2513.1|2516.6|2510.6|10
1624942500000|2021-06-29 04:55:00|2518|2512|2517.5|2511.5|2518.3|2512.3|2517.5|2511.5|5
1624942800000|2021-06-29 05:00:00|2517.4|2511.4|2517.4|2511.4|2518.8|2512.8|2517|2511|11
1624943100000|2021-06-29 05:05:00|2518.6|2512.6|2517.1|2511.1|2518.6|2512.6|2517.1|2511.1|9
1624943400000|2021-06-29 05:10:00|2517|2511|2516.9|2510.9|2517|2511|2516|2510|15
1624943700000|2021-06-29 05:15:00|2517.8|2511.8|2517.8|2511.8|2517.8|2511.8|2517.3|2511.3|5
1624944000000|2021-06-29 05:20:00|2517.6|2511.6|2517.3|2511.3|2517.6|2511.6|2517|2511|5
1624944300000|2021-06-29 05:25:00|2517.4|2511.4|2517.3|2511.3|2517.8|2511.8|2517.3|2511.3|7
1624944600000|2021-06-29 05:30:00|2517.5|2511.5|2518.1|2512.1|2520|2514|2514.6|2508.6|90
1624944900000|2021-06-29 05:35:00|2518.3|2512.3|2522.4|2516.4|2522.8|2516.8|2516.4|2510.4|66
1624945200000|2021-06-29 05:40:00|2522.3|2516.3|2524|2518|2525.4|2519.4|2522|2516|89
1624945500000|2021-06-29 05:45:00|2524.3|2518.3|2522.8|2516.8|2525.5|2519.5|2522.4|2516.4|56
1624945800000|2021-06-29 05:50:00|2523|2517|2524.3|2518.3|2526.9|2520.9|2523|2517|47
1624946100000|2021-06-29 05:55:00|2524.5|2518.5|2528|2522|2529|2523|2524|2518|52
1624946400000|2021-06-29 06:00:00|2527.9|2521.9|2526.3|2520.3|2529.9|2523.9|2525.8|2519.8|52
1624946700000|2021-06-29 06:05:00|2526.5|2520.5|2522.8|2516.8|2529.3|2523.3|2522.4|2516.4|83
1624947000000|2021-06-29 06:10:00|2522.5|2516.5|2523.1|2517.1|2524.3|2518.3|2522.1|2516.1|43
1624947300000|2021-06-29 06:15:00|2523|2517|2522.5|2516.5|2523.1|2517.1|2521.8|2515.8|20
1624947600000|2021-06-29 06:20:00|2522.3|2516.3|2523.9|2517.9|2524|2518|2522|2516|18
1624947900000|2021-06-29 06:25:00|2523.6|2517.6|2524|2518|2524.1|2518.1|2522.8|2516.8|23
1624948200000|2021-06-29 06:30:00|2523.9|2517.9|2523.4|2517.4|2524.8|2518.8|2523.4|2517.4|29
1624948500000|2021-06-29 06:35:00|2523.6|2517.6|2521.6|2515.6|2523.9|2517.9|2521.3|2515.3|20
1624948800000|2021-06-29 06:40:00|2521.4|2515.4|2520.4|2514.4|2522.1|2516.1|2519.6|2513.6|61
1624949100000|2021-06-29 06:45:00|2520.6|2514.6|2523.9|2517.9|2524.4|2518.4|2520.1|2514.1|75
1624949400000|2021-06-29 06:50:00|2523.6|2517.6|2521.9|2515.9|2523.6|2517.6|2521.4|2515.4|48
1624949700000|2021-06-29 06:55:00|2522.1|2516.1|2523.9|2517.9|2523.9|2517.9|2521.6|2515.6|50
1624950000000|2021-06-29 07:00:00|2524.1|2518.1|2522.1|2516.1|2525.1|2519.1|2522.1|2516.1|49
1624950300000|2021-06-29 07:05:00|2521.9|2515.9|2518.4|2512.4|2522.9|2516.9|2518.1|2512.1|37
1624950600000|2021-06-29 07:10:00|2518.6|2512.6|2517.9|2511.9|2520.9|2514.9|2517.1|2511.1|48
1624950900000|2021-06-29 07:15:00|2518.1|2512.1|2517.9|2511.9|2518.6|2512.6|2517.1|2511.1|28
1624951200000|2021-06-29 07:20:00|2517.6|2511.6|2517.1|2511.1|2517.6|2511.6|2516.4|2510.4|15
1624951500000|2021-06-29 07:25:00|2516.9|2510.9|2517.6|2511.6|2518.9|2512.9|2515.6|2509.6|29
1624951800000|2021-06-29 07:30:00|2517.9|2511.9|2517.6|2511.6|2518.9|2512.9|2517.6|2511.6|31
1624952100000|2021-06-29 07:35:00|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2515.4|2509.4|27
1624952400000|2021-06-29 07:40:00|2517.6|2511.6|2517.1|2511.1|2518.4|2512.4|2517.1|2511.1|23
1624952700000|2021-06-29 07:45:00|2517.4|2511.4|2516.6|2510.6|2517.9|2511.9|2516.4|2510.4|11
1624953000000|2021-06-29 07:50:00|2517.9|2511.9|2519.6|2513.6|2519.9|2513.9|2517.9|2511.9|8
1624953300000|2021-06-29 07:55:00|2519.4|2513.4|2518.6|2512.6|2519.6|2513.6|2518.1|2512.1|11
1624953600000|2021-06-29 08:00:00|2518.9|2512.9|2521.4|2515.4|2522.6|2516.6|2518.6|2512.6|46
1624953900000|2021-06-29 08:05:00|2521.1|2515.1|2518.1|2512.1|2521.9|2515.9|2516.9|2510.9|76
1624954200000|2021-06-29 08:10:00|2517.9|2511.9|2521.9|2515.9|2523.1|2517.1|2517.1|2511.1|24
1624954500000|2021-06-29 08:15:00|2521.6|2515.6|2517.1|2511.1|2521.6|2515.6|2516.6|2510.6|38
1624954800000|2021-06-29 08:20:00|2517.4|2511.4|2517.4|2511.4|2518.6|2512.6|2516.4|2510.4|31
1624955100000|2021-06-29 08:25:00|2518.4|2512.4|2518.9|2512.9|2519.4|2513.4|2516.9|2510.9|14
1624955400000|2021-06-29 08:30:00|2519.4|2513.4|2521.4|2515.4|2521.6|2515.6|2519.4|2513.4|15
1624955700000|2021-06-29 08:35:00|2521.9|2515.9|2520.4|2514.4|2523.1|2517.1|2520.1|2514.1|16
1624956000000|2021-06-29 08:40:00|2520.1|2514.1|2518.6|2512.6|2520.4|2514.4|2518.6|2512.6|17
1624956300000|2021-06-29 08:45:00|2518.4|2512.4|2516.9|2510.9|2518.4|2512.4|2516.4|2510.4|24
1624956600000|2021-06-29 08:50:00|2517.1|2511.1|2521.4|2515.4|2521.4|2515.4|2516.9|2510.9|32
1624956900000|2021-06-29 08:55:00|2521.1|2515.1|2522.4|2516.4|2522.9|2516.9|2520.4|2514.4|22
1624957200000|2021-06-29 09:00:00|2521.9|2515.9|2520.9|2514.9|2521.9|2515.9|2520.6|2514.6|15
1624957500000|2021-06-29 09:05:00|2520.6|2514.6|2519.9|2513.9|2520.9|2514.9|2518.1|2512.1|44
1624957800000|2021-06-29 09:10:00|2520.1|2514.1|2519.6|2513.6|2521.1|2515.1|2519.4|2513.4|25
1624958100000|2021-06-29 09:15:00|2519.9|2513.9|2524.4|2518.4|2525.1|2519.1|2519.9|2513.9|33
1624958400000|2021-06-29 09:20:00|2523.9|2517.9|2527.1|2521.1|2527.1|2521.1|2522.6|2516.6|35
1624958700000|2021-06-29 09:25:00|2526.9|2520.9|2525.6|2519.6|2528.1|2522.1|2525.4|2519.4|24
1624959000000|2021-06-29 09:30:00|2524.9|2518.9|2526.6|2520.6|2526.9|2520.9|2524.9|2518.9|25
1624959300000|2021-06-29 09:35:00|2526.9|2520.9|2528.9|2522.9|2528.9|2522.9|2526.9|2520.9|28
1624959600000|2021-06-29 09:40:00|2528.6|2522.6|2528.4|2522.4|2528.9|2522.9|2526.6|2520.6|34
1624959900000|2021-06-29 09:45:00|2528.1|2522.1|2526.6|2520.6|2528.9|2522.9|2526.1|2520.1|36
1624960200000|2021-06-29 09:50:00|2526.9|2520.9|2526.1|2520.1|2527.4|2521.4|2524.9|2518.9|35
1624960500000|2021-06-29 09:55:00|2526.4|2520.4|2526.4|2520.4|2529.6|2523.6|2526.1|2520.1|45
1624960800000|2021-06-29 10:00:00|2526.1|2520.1|2527.1|2521.1|2527.1|2521.1|2525.6|2519.6|21
1624961100000|2021-06-29 10:05:00|2526.9|2520.9|2527.4|2521.4|2527.4|2521.4|2526.6|2520.6|15
1624961400000|2021-06-29 10:10:00|2527.1|2521.1|2528.6|2522.6|2528.6|2522.6|2526.9|2520.9|19
1624961700000|2021-06-29 10:15:00|2528.9|2522.9|2529.4|2523.4|2530.1|2524.1|2528.9|2522.9|33
1624962000000|2021-06-29 10:20:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.1|2521.1|21
1624962300000|2021-06-29 10:25:00|2528.1|2522.1|2528.6|2522.6|2528.9|2522.9|2527.1|2521.1|13
1624962600000|2021-06-29 10:30:00|2528.9|2522.9|2530.9|2524.9|2530.9|2524.9|2528.6|2522.6|20
1624962900000|2021-06-29 10:35:00|2530.6|2524.6|2530.6|2524.6|2530.9|2524.9|2529.6|2523.6|18
1624963200000|2021-06-29 10:40:00|2530.4|2524.4|2532.4|2526.4|2532.6|2526.6|2529.9|2523.9|14
1624963500000|2021-06-29 10:45:00|2532.6|2526.6|2533.9|2527.9|2534.1|2528.1|2532.4|2526.4|23
1624963800000|2021-06-29 10:50:00|2534.1|2528.1|2534|2528|2534.1|2528.1|2532.6|2526.6|19
1624964100000|2021-06-29 10:55:00|2534.3|2528.3|2535.3|2529.3|2535.3|2529.3|2534.3|2528.3|15
1624964400000|2021-06-29 11:00:00|2534.5|2528.5|2536.3|2530.3|2536.3|2530.3|2534.5|2528.5|7
1624964700000|2021-06-29 11:05:00|2536|2530|2535|2529|2536|2530|2534.8|2528.8|17
1624965000000|2021-06-29 11:10:00|2534.8|2528.8|2536.5|2530.5|2536.8|2530.8|2533.5|2527.5|25
1624965300000|2021-06-29 11:15:00|2536.8|2530.8|2539.5|2533.5|2539.8|2533.8|2536.8|2530.8|46
1624965600000|2021-06-29 11:20:00|2539.3|2533.3|2539.3|2533.3|2539.8|2533.8|2538.8|2532.8|15
1624965900000|2021-06-29 11:25:00|2539|2533|2538.3|2532.3|2539.8|2533.8|2538.3|2532.3|15
1624966200000|2021-06-29 11:30:00|2538|2532|2538.3|2532.3|2538.8|2532.8|2537.8|2531.8|36
1624966500000|2021-06-29 11:35:00|2537.8|2531.8|2539.3|2533.3|2539.8|2533.8|2537.8|2531.8|27
1624966800000|2021-06-29 11:40:00|2538.8|2532.8|2538.5|2532.5|2539.8|2533.8|2537.8|2531.8|30
1624967100000|2021-06-29 11:45:00|2538.8|2532.8|2538.8|2532.8|2539.8|2533.8|2537.5|2531.5|46
1624967400000|2021-06-29 11:50:00|2538.5|2532.5|2537.8|2531.8|2539.8|2533.8|2537.5|2531.5|45
1624967700000|2021-06-29 11:55:00|2538|2532|2536.5|2530.5|2538.5|2532.5|2535|2529|76
1624968000000|2021-06-29 12:00:00|2536.3|2530.3|2540.3|2534.3|2540.5|2534.5|2536.3|2530.3|66
1624968300000|2021-06-29 12:05:00|2540|2534|2537.3|2531.3|2540.3|2534.3|2536.3|2530.3|47
1624968600000|2021-06-29 12:10:00|2537.5|2531.5|2539|2533|2539.8|2533.8|2536.8|2530.8|75
1624968900000|2021-06-29 12:15:00|2539.3|2533.3|2540.3|2534.3|2540.5|2534.5|2538.8|2532.8|41
1624969200000|2021-06-29 12:20:00|2540.5|2534.5|2538.5|2532.5|2540.5|2534.5|2536.3|2530.3|43
1624969500000|2021-06-29 12:25:00|2538.3|2532.3|2539.3|2533.3|2539.5|2533.5|2536.8|2530.8|41
1624969800000|2021-06-29 12:30:00|2538.8|2532.8|2541|2535|2541|2535|2538.8|2532.8|45
1624970100000|2021-06-29 12:35:00|2540.8|2534.8|2541.8|2535.8|2541.8|2535.8|2540.5|2534.5|13
1624970400000|2021-06-29 12:40:00|2541.3|2535.3|2540.8|2534.8|2541.8|2535.8|2539|2533|35
1624970700000|2021-06-29 12:45:00|2540.5|2534.5|2538.8|2532.8|2540.8|2534.8|2538.8|2532.8|17
1624971000000|2021-06-29 12:50:00|2538.5|2532.5|2537|2531|2538.5|2532.5|2536.3|2530.3|41
1624971300000|2021-06-29 12:55:00|2537.3|2531.3|2536|2530|2538.5|2532.5|2536|2530|60
1624971600000|2021-06-29 13:00:00|2536.3|2530.3|2542|2536|2542.3|2536.3|2536.3|2530.3|187
1624971900000|2021-06-29 13:05:00|2541.8|2535.8|2544|2538|2544.3|2538.3|2539.8|2533.8|82
1624972200000|2021-06-29 13:10:00|2543.8|2537.8|2544.8|2538.8|2544.8|2538.8|2541.8|2535.8|69
1624972500000|2021-06-29 13:15:00|2544.5|2538.5|2554|2548|2554|2548|2544.5|2538.5|98
1624972800000|2021-06-29 13:20:00|2553.8|2547.8|2550.5|2544.5|2554|2548|2549|2543|71
1624973100000|2021-06-29 13:25:00|2550.3|2544.3|2552.3|2546.3|2552.3|2546.3|2549.8|2543.8|38
1624973400000|2021-06-29 13:30:00|2552|2546|2553.5|2547.5|2554|2548|2551.5|2545.5|51
1624973700000|2021-06-29 13:35:00|2553.8|2547.8|2552.5|2546.5|2555.8|2549.8|2552|2546|81
1624974000000|2021-06-29 13:40:00|2553|2547|2551.5|2545.5|2554.5|2548.5|2550.3|2544.3|85
1624974300000|2021-06-29 13:45:00|2551.8|2545.8|2551.3|2545.3|2552.8|2546.8|2550.3|2544.3|71
1624974600000|2021-06-29 13:50:00|2551.5|2545.5|2550|2544|2552.5|2546.5|2549.8|2543.8|52
1624974900000|2021-06-29 13:55:00|2549.8|2543.8|2552.5|2546.5|2553.5|2547.5|2549|2543|83
1624975200000|2021-06-29 14:00:00|2552.8|2546.8|2552.3|2546.3|2553.3|2547.3|2549.3|2543.3|89
1624975500000|2021-06-29 14:05:00|2552|2546|2551.3|2545.3|2552|2546|2549|2543|89
1624975800000|2021-06-29 14:10:00|2551.5|2545.5|2552|2546|2552.3|2546.3|2547.3|2541.3|65
1624976100000|2021-06-29 14:15:00|2552.3|2546.3|2552|2546|2553.8|2547.8|2551.5|2545.5|63
1624976400000|2021-06-29 14:20:00|2551.8|2545.8|2548.8|2542.8|2552.3|2546.3|2548.3|2542.3|68
1624976700000|2021-06-29 14:25:00|2549|2543|2552.3|2546.3|2553.5|2547.5|2549|2543|61
1624977000000|2021-06-29 14:30:00|2552.5|2546.5|2553|2547|2554.5|2548.5|2552|2546|53
1624977300000|2021-06-29 14:35:00|2553.3|2547.3|2552.5|2546.5|2553.5|2547.5|2552.3|2546.3|32
1624977600000|2021-06-29 14:40:00|2552.8|2546.8|2552.5|2546.5|2553|2547|2551.3|2545.3|23
1624977900000|2021-06-29 14:45:00|2552.8|2546.8|2553.5|2547.5|2553.8|2547.8|2551.5|2545.5|29
1624978200000|2021-06-29 14:50:00|2553.3|2547.3|2554.3|2548.3|2554.8|2548.8|2551.8|2545.8|37
1624978500000|2021-06-29 14:55:00|2554.5|2548.5|2555.3|2549.3|2556|2550|2554.3|2548.3|38
1624978800000|2021-06-29 15:00:00|2555|2549|2554.8|2548.8|2555.8|2549.8|2554|2548|39
1624979100000|2021-06-29 15:05:00|2555|2549|2556.8|2550.8|2556.8|2550.8|2554.8|2548.8|46
1624979400000|2021-06-29 15:10:00|2556.5|2550.5|2556.3|2550.3|2557.3|2551.3|2555.8|2549.8|42
1624979700000|2021-06-29 15:15:00|2556.5|2550.5|2556.5|2550.5|2557.5|2551.5|2555.3|2549.3|50
1624980000000|2021-06-29 15:20:00|2556.8|2550.8|2550.3|2544.3|2556.8|2550.8|2549.5|2543.5|72
1624980300000|2021-06-29 15:25:00|2550.8|2544.8|2554.8|2548.8|2554.8|2548.8|2549.5|2543.5|53
1624980600000|2021-06-29 15:30:00|2555.5|2549.5|2551.3|2545.3|2557.3|2551.3|2550.8|2544.8|104
1624980900000|2021-06-29 15:35:00|2551|2545|2552.3|2546.3|2552.3|2546.3|2549.3|2543.3|62
1624981200000|2021-06-29 15:40:00|2552.5|2546.5|2550.3|2544.3|2553.3|2547.3|2548.3|2542.3|57
1624981500000|2021-06-29 15:45:00|2550.5|2544.5|2549.3|2543.3|2551.3|2545.3|2548.8|2542.8|25
1624981800000|2021-06-29 15:50:00|2549|2543|2547|2541|2549.3|2543.3|2546|2540|33
1624982100000|2021-06-29 15:55:00|2547.3|2541.3|2542.8|2536.8|2547.3|2541.3|2542.3|2536.3|40
1624982400000|2021-06-29 16:00:00|2542.5|2536.5|2543|2537|2544.8|2538.8|2542.5|2536.5|16
1624982700000|2021-06-29 16:05:00|2543.3|2537.3|2540.8|2534.8|2544.3|2538.3|2540.8|2534.8|23
1624983000000|2021-06-29 16:10:00|2541.3|2535.3|2540.8|2534.8|2541.8|2535.8|2540.8|2534.8|9
1624983300000|2021-06-29 16:15:00|2540.5|2534.5|2538.5|2532.5|2541.8|2535.8|2538|2532|23
1624983600000|2021-06-29 16:20:00|2539|2533|2540|2534|2540.3|2534.3|2536.8|2530.8|17
1624983900000|2021-06-29 16:25:00|2540.3|2534.3|2538|2532|2541.5|2535.5|2537.3|2531.3|32
1624984200000|2021-06-29 16:30:00|2537.5|2531.5|2539.9|2533.9|2541.9|2535.9|2537.5|2531.5|23
1624984500000|2021-06-29 16:35:00|2538.6|2532.6|2539.6|2533.6|2540.6|2534.6|2538.6|2532.6|10
1624984800000|2021-06-29 16:40:00|2539.9|2533.9|2540.9|2534.9|2540.9|2534.9|2539.9|2533.9|6
1624985100000|2021-06-29 16:45:00|2540.6|2534.6|2540.1|2534.1|2540.9|2534.9|2540.1|2534.1|11
1624985400000|2021-06-29 16:50:00|2539.9|2533.9|2537.9|2531.9|2539.9|2533.9|2536.9|2530.9|9
1624985700000|2021-06-29 16:55:00|2538|2532|2537.8|2531.8|2539|2533|2536.4|2530.4|29
1625011200000|2021-06-30 00:00:00|2541.6|2535.6|2544.4|2538.4|2544.4|2538.4|2541.1|2535.1|15
1625011500000|2021-06-30 00:05:00|2545.1|2539.1|2545.1|2539.1|2545.9|2539.9|2544.9|2538.9|10
1625011800000|2021-06-30 00:10:00|2544.6|2538.6|2544.9|2538.9|2545.4|2539.4|2544.1|2538.1|9
1625012100000|2021-06-30 00:15:00|2544.6|2538.6|2545.1|2539.1|2545.6|2539.6|2544.4|2538.4|7
1625012400000|2021-06-30 00:20:00|2544.9|2538.9|2545.6|2539.6|2546.1|2540.1|2544.9|2538.9|5
1625012700000|2021-06-30 00:25:00|2545.9|2539.9|2546.1|2540.1|2546.1|2540.1|2545.9|2539.9|2
1625013000000|2021-06-30 00:30:00|2545.9|2539.9|2542.9|2536.9|2545.9|2539.9|2542.4|2536.4|15
1625013300000|2021-06-30 00:35:00|2542.6|2536.6|2543.6|2537.6|2544.9|2538.9|2542.6|2536.6|21
1625013600000|2021-06-30 00:40:00|2542.9|2536.9|2546.1|2540.1|2546.1|2540.1|2542.9|2536.9|13
1625013900000|2021-06-30 00:45:00|2545.9|2539.9|2545.1|2539.1|2545.9|2539.9|2545.1|2539.1|4
1625014200000|2021-06-30 00:50:00|2544.9|2538.9|2544.4|2538.4|2545.4|2539.4|2544.4|2538.4|8
1625014500000|2021-06-30 00:55:00|2543.9|2537.9|2543.9|2537.9|2544.1|2538.1|2543.6|2537.6|4
1625014800000|2021-06-30 01:00:00|2544.1|2538.1|2543.1|2537.1|2546.9|2540.9|2542.9|2536.9|67
1625015100000|2021-06-30 01:05:00|2543.4|2537.4|2545.4|2539.4|2545.4|2539.4|2542.6|2536.6|51
1625015400000|2021-06-30 01:10:00|2545.1|2539.1|2544.9|2538.9|2545.1|2539.1|2541.9|2535.9|114
1625015700000|2021-06-30 01:15:00|2545.1|2539.1|2548.1|2542.1|2550.4|2544.4|2544.9|2538.9|55
1625016000000|2021-06-30 01:20:00|2547.9|2541.9|2553.4|2547.4|2554.6|2548.6|2546.9|2540.9|71
1625016300000|2021-06-30 01:25:00|2552.9|2546.9|2551.4|2545.4|2552.9|2546.9|2550.1|2544.1|24
1625016600000|2021-06-30 01:30:00|2551.1|2545.1|2551.1|2545.1|2553.1|2547.1|2550.4|2544.4|60
1625016900000|2021-06-30 01:35:00|2551.4|2545.4|2551.6|2545.6|2552.9|2546.9|2551.1|2545.1|26
1625017200000|2021-06-30 01:40:00|2551.9|2545.9|2553.6|2547.6|2554.1|2548.1|2551.9|2545.9|24
1625017500000|2021-06-30 01:45:00|2553.9|2547.9|2555.1|2549.1|2555.1|2549.1|2553.4|2547.4|81
1625017800000|2021-06-30 01:50:00|2554.9|2548.9|2555.6|2549.6|2555.6|2549.6|2554.6|2548.6|88
1625018100000|2021-06-30 01:55:00|2555.9|2549.9|2555.4|2549.4|2556.4|2550.4|2555.4|2549.4|18
1625018400000|2021-06-30 02:00:00|2555.6|2549.6|2553.6|2547.6|2556.1|2550.1|2553.6|2547.6|46
1625018700000|2021-06-30 02:05:00|2553.4|2547.4|2551.4|2545.4|2553.4|2547.4|2550.9|2544.9|47
1625019000000|2021-06-30 02:10:00|2551.1|2545.1|2551.4|2545.4|2552.4|2546.4|2550.1|2544.1|52
1625019600000|2021-06-30 02:20:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2550.6|2544.6|7
1625020200000|2021-06-30 02:30:00|2551.1|2545.1|2549.6|2543.6|2551.4|2545.4|2549.4|2543.4|52
1625020500000|2021-06-30 02:35:00|2549.9|2543.9|2549.4|2543.4|2550.9|2544.9|2549.1|2543.1|24
1625020800000|2021-06-30 02:40:00|2549.6|2543.6|2549.4|2543.4|2550.6|2544.6|2549.4|2543.4|16
1625021100000|2021-06-30 02:45:00|2549.6|2543.6|2549.6|2543.6|2550.1|2544.1|2549.6|2543.6|5
1625021400000|2021-06-30 02:50:00|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|2549.4|2543.4|1
1625021700000|2021-06-30 02:55:00|2549.1|2543.1|2547.4|2541.4|2549.1|2543.1|2547.4|2541.4|19
1625022000000|2021-06-30 03:00:00|2547.1|2541.1|2548.4|2542.4|2548.9|2542.9|2547.1|2541.1|25
1625022300000|2021-06-30 03:05:00|2548.6|2542.6|2547.1|2541.1|2548.9|2542.9|2547.1|2541.1|28
1625022600000|2021-06-30 03:10:00|2546.9|2540.9|2547.9|2541.9|2548.6|2542.6|2545.4|2539.4|63
1625022900000|2021-06-30 03:15:00|2547.6|2541.6|2547.6|2541.6|2548.1|2542.1|2546.1|2540.1|51
1625023200000|2021-06-30 03:20:00|2547.4|2541.4|2548.1|2542.1|2548.9|2542.9|2547.4|2541.4|18
1625023500000|2021-06-30 03:25:00|2547.9|2541.9|2548.4|2542.4|2548.4|2542.4|2547.1|2541.1|16
1625023800000|2021-06-30 03:30:00|2548.1|2542.1|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|11
1625024100000|2021-06-30 03:35:00|2547.9|2541.9|2547.6|2541.6|2547.9|2541.9|2547.6|2541.6|4
1625024400000|2021-06-30 03:40:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1625024700000|2021-06-30 03:45:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625025000000|2021-06-30 03:50:00|2546.9|2540.9|2547.1|2541.1|2547.1|2541.1|2546.6|2540.6|4
1625025300000|2021-06-30 03:55:00|2546.9|2540.9|2546.9|2540.9|2547.1|2541.1|2546.9|2540.9|3
1625025600000|2021-06-30 04:00:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625025900000|2021-06-30 04:05:00|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|2546.9|2540.9|1
1625026500000|2021-06-30 04:15:00|2547.1|2541.1|2547.6|2541.6|2547.6|2541.6|2547.1|2541.1|3
1625026800000|2021-06-30 04:20:00|2547.9|2541.9|2547.6|2541.6|2548.1|2542.1|2547.6|2541.6|4
1625027100000|2021-06-30 04:25:00|2547.9|2541.9|2548.1|2542.1|2548.1|2542.1|2547.9|2541.9|2
1625027400000|2021-06-30 04:30:00|2547.6|2541.6|2548.6|2542.6|2548.6|2542.6|2547.6|2541.6|3
1625027700000|2021-06-30 04:35:00|2548.4|2542.4|2548.1|2542.1|2548.4|2542.4|2548.1|2542.1|2
1625028000000|2021-06-30 04:40:00|2547.9|2541.9|2547.4|2541.4|2547.9|2541.9|2547.4|2541.4|3
1625028300000|2021-06-30 04:45:00|2546.6|2540.6|2546.4|2540.4|2546.6|2540.6|2546.4|2540.4|2
1625028600000|2021-06-30 04:50:00|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|2546.6|2540.6|1
1625028900000|2021-06-30 04:55:00|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1625029200000|2021-06-30 05:00:00|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|2547.1|2541.1|1
1625029500000|2021-06-30 05:05:00|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|2547.6|2541.6|1
1625030400000|2021-06-30 05:20:00|2547.4|2541.4|2546.9|2540.9|2547.4|2541.4|2546.9|2540.9|3
1625030700000|2021-06-30 05:25:00|2547.1|2541.1|2547.1|2541.1|2547.4|2541.4|2546.9|2540.9|7
1625031000000|2021-06-30 05:30:00|2546.9|2540.9|2546.6|2540.6|2547.6|2541.6|2545.6|2539.6|39
1625031300000|2021-06-30 05:35:00|2546.4|2540.4|2546.9|2540.9|2547.6|2541.6|2546.4|2540.4|13
1625031600000|2021-06-30 05:40:00|2546.6|2540.6|2546.4|2540.4|2547.1|2541.1|2546.4|2540.4|8
1625031900000|2021-06-30 05:45:00|2545.9|2539.9|2542.6|2536.6|2545.9|2539.9|2542.6|2536.6|31
1625032200000|2021-06-30 05:50:00|2542.4|2536.4|2539.6|2533.6|2543.4|2537.4|2539.6|2533.6|19
1625032500000|2021-06-30 05:55:00|2539.4|2533.4|2538.9|2532.9|2540.1|2534.1|2537.9|2531.9|31
1625032800000|2021-06-30 06:00:00|2538.6|2532.6|2537.9|2531.9|2539.6|2533.6|2537.9|2531.9|23
1625033100000|2021-06-30 06:05:00|2538.4|2532.4|2540.9|2534.9|2541.6|2535.6|2538.4|2532.4|29
1625033400000|2021-06-30 06:10:00|2540.6|2534.6|2540.9|2534.9|2542.9|2536.9|2540.4|2534.4|43
1625033700000|2021-06-30 06:15:00|2540.6|2534.6|2541.9|2535.9|2541.9|2535.9|2538.9|2532.9|33
1625034000000|2021-06-30 06:20:00|2541.6|2535.6|2545.9|2539.9|2545.9|2539.9|2541.4|2535.4|27
1625034300000|2021-06-30 06:25:00|2545.6|2539.6|2545.9|2539.9|2545.9|2539.9|2545.6|2539.6|2
1625034600000|2021-06-30 06:30:00|2546.1|2540.1|2546.9|2540.9|2549.9|2543.9|2546.1|2540.1|50
1625034900000|2021-06-30 06:35:00|2546.4|2540.4|2548.1|2542.1|2548.4|2542.4|2545.6|2539.6|44
1625035200000|2021-06-30 06:40:00|2547.9|2541.9|2549.4|2543.4|2551.9|2545.9|2547.9|2541.9|46
1625035500000|2021-06-30 06:45:00|2549.1|2543.1|2548.6|2542.6|2549.6|2543.6|2548.1|2542.1|30
1625035800000|2021-06-30 06:50:00|2548.9|2542.9|2550.4|2544.4|2550.4|2544.4|2548.9|2542.9|21
1625036100000|2021-06-30 06:55:00|2550.6|2544.6|2553.4|2547.4|2556.1|2550.1|2550.6|2544.6|59
1625036400000|2021-06-30 07:00:00|2553.6|2547.6|2550.4|2544.4|2554.1|2548.1|2550.4|2544.4|58
1625036700000|2021-06-30 07:05:00|2550.1|2544.1|2553.1|2547.1|2554.9|2548.9|2548.1|2542.1|54
1625037000000|2021-06-30 07:10:00|2553.4|2547.4|2557.9|2551.9|2558.4|2552.4|2553.4|2547.4|33
1625037300000|2021-06-30 07:15:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2555.6|2549.6|18
1625037600000|2021-06-30 07:20:00|2556.4|2550.4|2555.9|2549.9|2556.9|2550.9|2554.4|2548.4|23
1625037900000|2021-06-30 07:25:00|2555.6|2549.6|2557.1|2551.1|2557.4|2551.4|2555.1|2549.1|16
1625038200000|2021-06-30 07:30:00|2556.9|2550.9|2557.1|2551.1|2557.9|2551.9|2556.1|2550.1|18
1625038500000|2021-06-30 07:35:00|2557.4|2551.4|2556.6|2550.6|2558.1|2552.1|2556.4|2550.4|22
1625038800000|2021-06-30 07:40:00|2556.9|2550.9|2557.1|2551.1|2557.1|2551.1|2556.1|2550.1|28
1625039100000|2021-06-30 07:45:00|2556.9|2550.9|2560.1|2554.1|2560.6|2554.6|2556.9|2550.9|27
1625039400000|2021-06-30 07:50:00|2560.6|2554.6|2560.6|2554.6|2561.4|2555.4|2560.4|2554.4|15
1625039700000|2021-06-30 07:55:00|2560.9|2554.9|2561.4|2555.4|2561.6|2555.6|2559.9|2553.9|18
1625040000000|2021-06-30 08:00:00|2561.1|2555.1|2560.4|2554.4|2561.1|2555.1|2560.4|2554.4|12
1625040300000|2021-06-30 08:05:00|2560.1|2554.1|2557.6|2551.6|2560.4|2554.4|2556.6|2550.6|21
1625040600000|2021-06-30 08:10:00|2557.4|2551.4|2556.6|2550.6|2557.6|2551.6|2555.9|2549.9|22
1625040900000|2021-06-30 08:15:00|2555.9|2549.9|2556.1|2550.1|2556.6|2550.6|2555.1|2549.1|34
1625041200000|2021-06-30 08:20:00|2555.9|2549.9|2555.9|2549.9|2556.9|2550.9|2555.9|2549.9|22
1625041500000|2021-06-30 08:25:00|2556.1|2550.1|2556.1|2550.1|2556.9|2550.9|2555.9|2549.9|13
1625041800000|2021-06-30 08:30:00|2555.9|2549.9|2553.6|2547.6|2555.9|2549.9|2552.6|2546.6|25
1625042100000|2021-06-30 08:35:00|2553.4|2547.4|2552.6|2546.6|2554.1|2548.1|2552.6|2546.6|12
1625042400000|2021-06-30 08:40:00|2552.9|2546.9|2550.1|2544.1|2552.9|2546.9|2549.6|2543.6|29
1625042700000|2021-06-30 08:45:00|2550.4|2544.4|2549.4|2543.4|2550.9|2544.9|2548.1|2542.1|32
1625043000000|2021-06-30 08:50:00|2549.6|2543.6|2549.6|2543.6|2550.6|2544.6|2547.6|2541.6|30
1625043300000|2021-06-30 08:55:00|2549.1|2543.1|2548.9|2542.9|2549.4|2543.4|2548.6|2542.6|17
1625043600000|2021-06-30 09:00:00|2549.1|2543.1|2550.9|2544.9|2550.9|2544.9|2548.4|2542.4|29
1625043900000|2021-06-30 09:05:00|2550.6|2544.6|2550.9|2544.9|2551.1|2545.1|2548.4|2542.4|28
1625044200000|2021-06-30 09:10:00|2550.4|2544.4|2548.6|2542.6|2550.4|2544.4|2548.6|2542.6|31
1625044500000|2021-06-30 09:15:00|2548.1|2542.1|2547.1|2541.1|2548.1|2542.1|2545.9|2539.9|18
1625044800000|2021-06-30 09:20:00|2546.9|2540.9|2548.4|2542.4|2549.1|2543.1|2546.9|2540.9|24
1625045100000|2021-06-30 09:25:00|2548.6|2542.6|2547.6|2541.6|2549.9|2543.9|2547.4|2541.4|21
1625045400000|2021-06-30 09:30:00|2547.9|2541.9|2548.1|2542.1|2549.9|2543.9|2546.1|2540.1|45
1625045700000|2021-06-30 09:35:00|2547.4|2541.4|2546.9|2540.9|2548.9|2542.9|2546.6|2540.6|27
1625046000000|2021-06-30 09:40:00|2547.1|2541.1|2546.4|2540.4|2547.9|2541.9|2545.1|2539.1|55
1625046300000|2021-06-30 09:45:00|2546.9|2540.9|2549.9|2543.9|2550.4|2544.4|2546.9|2540.9|40
1625046600000|2021-06-30 09:50:00|2549.6|2543.6|2550.6|2544.6|2550.9|2544.9|2546.6|2540.6|44
1625046900000|2021-06-30 09:55:00|2550.4|2544.4|2550.6|2544.6|2551.9|2545.9|2547.6|2541.6|49
1625047200000|2021-06-30 10:00:00|2550.9|2544.9|2550.4|2544.4|2551.9|2545.9|2550.4|2544.4|16
1625047500000|2021-06-30 10:05:00|2550.1|2544.1|2549.1|2543.1|2550.1|2544.1|2547.1|2541.1|20
1625047800000|2021-06-30 10:10:00|2549.4|2543.4|2549.6|2543.6|2549.9|2543.9|2549.4|2543.4|6
1625048100000|2021-06-30 10:15:00|2549.4|2543.4|2547.9|2541.9|2549.4|2543.4|2546.6|2540.6|41
1625048400000|2021-06-30 10:20:00|2547.6|2541.6|2544.6|2538.6|2547.6|2541.6|2543.9|2537.9|21
1625048700000|2021-06-30 10:25:00|2544.4|2538.4|2545.9|2539.9|2546.1|2540.1|2544.1|2538.1|16
1625049000000|2021-06-30 10:30:00|2545.6|2539.6|2546.1|2540.1|2546.6|2540.6|2544.6|2538.6|29
1625049300000|2021-06-30 10:35:00|2546.4|2540.4|2546.1|2540.1|2548.1|2542.1|2546.1|2540.1|33
1625049600000|2021-06-30 10:40:00|2546.4|2540.4|2545.1|2539.1|2546.6|2540.6|2544.6|2538.6|27
1625049900000|2021-06-30 10:45:00|2544.9|2538.9|2542.1|2536.1|2544.9|2538.9|2542.1|2536.1|16
1625050200000|2021-06-30 10:50:00|2542.4|2536.4|2542.6|2536.6|2543.6|2537.6|2542.1|2536.1|26
1625050500000|2021-06-30 10:55:00|2542.4|2536.4|2541.9|2535.9|2543.9|2537.9|2541.9|2535.9|36
1625050800000|2021-06-30 11:00:00|2542.1|2536.1|2539.4|2533.4|2543.1|2537.1|2538.9|2532.9|35
1625051100000|2021-06-30 11:05:00|2539.6|2533.6|2541.6|2535.6|2541.6|2535.6|2539.4|2533.4|21
1625051400000|2021-06-30 11:10:00|2541.4|2535.4|2542.1|2536.1|2542.1|2536.1|2540.9|2534.9|13
1625051700000|2021-06-30 11:15:00|2541.9|2535.9|2545.1|2539.1|2545.1|2539.1|2541.9|2535.9|16
1625052000000|2021-06-30 11:20:00|2544.4|2538.4|2542.9|2536.9|2545.1|2539.1|2541.9|2535.9|21
1625052300000|2021-06-30 11:25:00|2542.6|2536.6|2539.1|2533.1|2542.6|2536.6|2538.9|2532.9|41
1625052600000|2021-06-30 11:30:00|2539.4|2533.4|2537.1|2531.1|2539.6|2533.6|2535.4|2529.4|44
1625052900000|2021-06-30 11:35:00|2537.6|2531.6|2541.1|2535.1|2541.1|2535.1|2537.6|2531.6|31
1625053200000|2021-06-30 11:40:00|2541.4|2535.4|2543.4|2537.4|2544.6|2538.6|2541.4|2535.4|53
1625053500000|2021-06-30 11:45:00|2543.6|2537.6|2544.4|2538.4|2545.9|2539.9|2543.4|2537.4|57
1625053800000|2021-06-30 11:50:00|2544.1|2538.1|2538.4|2532.4|2545.4|2539.4|2538.4|2532.4|55
1625054100000|2021-06-30 11:55:00|2538.6|2532.6|2541.1|2535.1|2541.1|2535.1|2535.6|2529.6|105
1625054400000|2021-06-30 12:00:00|2541.5|2535.5|2540.6|2534.6|2542.4|2536.4|2540.4|2534.4|24
1625054700000|2021-06-30 12:05:00|2539.9|2533.9|2539.4|2533.4|2541.9|2535.9|2539.1|2533.1|26
1625055000000|2021-06-30 12:10:00|2539.6|2533.6|2540.4|2534.4|2541.1|2535.1|2539.6|2533.6|25
1625055300000|2021-06-30 12:15:00|2540.1|2534.1|2541.4|2535.4|2542.1|2536.1|2540.1|2534.1|17
1625055600000|2021-06-30 12:20:00|2541.6|2535.6|2540.6|2534.6|2541.9|2535.9|2539.4|2533.4|43
1625055900000|2021-06-30 12:25:00|2540.9|2534.9|2537.4|2531.4|2540.9|2534.9|2537.4|2531.4|47
1625056200000|2021-06-30 12:30:00|2537.6|2531.6|2532.6|2526.6|2537.9|2531.9|2530.1|2524.1|86
1625056500000|2021-06-30 12:35:00|2532.4|2526.4|2532.9|2526.9|2534.9|2528.9|2532.4|2526.4|44
1625056800000|2021-06-30 12:40:00|2532.6|2526.6|2538.1|2532.1|2538.1|2532.1|2532.1|2526.1|27
1625057100000|2021-06-30 12:45:00|2538.4|2532.4|2539.1|2533.1|2539.1|2533.1|2537.4|2531.4|26
1625057400000|2021-06-30 12:50:00|2538.9|2532.9|2536.4|2530.4|2539.6|2533.6|2535.1|2529.1|30
1625057700000|2021-06-30 12:55:00|2536.1|2530.1|2532.6|2526.6|2536.1|2530.1|2532.4|2526.4|45
1625058000000|2021-06-30 13:00:00|2532.9|2526.9|2540.1|2534.1|2540.6|2534.6|2532.9|2526.9|78
1625058300000|2021-06-30 13:05:00|2540.4|2534.4|2543.9|2537.9|2543.9|2537.9|2539.4|2533.4|119
1625058600000|2021-06-30 13:10:00|2543.6|2537.6|2544.9|2538.9|2545.4|2539.4|2543.4|2537.4|99
1625058900000|2021-06-30 13:15:00|2545.1|2539.1|2542.6|2536.6|2545.6|2539.6|2539.9|2533.9|96
1625059200000|2021-06-30 13:20:00|2542.9|2536.9|2540.6|2534.6|2543.9|2537.9|2540.1|2534.1|72
1625059500000|2021-06-30 13:25:00|2540.9|2534.9|2536.6|2530.6|2541.9|2535.9|2536.6|2530.6|88
1625059800000|2021-06-30 13:30:00|2536.4|2530.4|2540.6|2534.6|2541.1|2535.1|2536.1|2530.1|109
1625060100000|2021-06-30 13:35:00|2540.9|2534.9|2538.6|2532.6|2542.9|2536.9|2538.6|2532.6|63
1625060400000|2021-06-30 13:40:00|2538.4|2532.4|2539.4|2533.4|2540.4|2534.4|2538.4|2532.4|47
1625060700000|2021-06-30 13:45:00|2539.1|2533.1|2535.1|2529.1|2539.4|2533.4|2534.6|2528.6|69
1625061000000|2021-06-30 13:50:00|2535.6|2529.6|2531.9|2525.9|2535.6|2529.6|2529.9|2523.9|69
1625061300000|2021-06-30 13:55:00|2531.1|2525.1|2529.6|2523.6|2535.4|2529.4|2529.4|2523.4|91
1625061600000|2021-06-30 14:00:00|2529.4|2523.4|2520.4|2514.4|2529.4|2523.4|2517|2511|121
1625061900000|2021-06-30 14:05:00|2520.6|2514.6|2517.6|2511.6|2521.9|2515.9|2514.9|2508.9|106
1625062200000|2021-06-30 14:10:00|2517.4|2511.4|2514.6|2508.6|2517.4|2511.4|2509.6|2503.6|128
1625062500000|2021-06-30 14:15:00|2514.4|2508.4|2510.9|2504.9|2514.9|2508.9|2510.6|2504.6|115
1625062800000|2021-06-30 14:20:00|2510.6|2504.6|2507.4|2501.4|2510.6|2504.6|2506.4|2500.4|100
1625063100000|2021-06-30 14:25:00|2507.1|2501.1|2499|2493|2507.6|2501.6|2498.4|2492.4|79
1625063400000|2021-06-30 14:30:00|2499.3|2493.3|2505|2499|2505.5|2499.5|2496.8|2490.8|96
1625063700000|2021-06-30 14:35:00|2504.5|2498.5|2507.8|2501.8|2511.5|2505.5|2503.8|2497.8|135
1625064000000|2021-06-30 14:40:00|2508|2502|2506.8|2500.8|2510.3|2504.3|2506.8|2500.8|90
1625064300000|2021-06-30 14:45:00|2506.5|2500.5|2505.5|2499.5|2508.8|2502.8|2504.3|2498.3|69
1625064600000|2021-06-30 14:50:00|2505.3|2499.3|2510.3|2504.3|2510.5|2504.5|2503.5|2497.5|70
1625064900000|2021-06-30 14:55:00|2509.8|2503.8|2514.5|2508.5|2515|2509|2509.8|2503.8|78
1625065200000|2021-06-30 15:00:00|2514.3|2508.3|2519|2513|2519.3|2513.3|2514|2508|75
1625065500000|2021-06-30 15:05:00|2519.3|2513.3|2527.3|2521.3|2527.5|2521.5|2519.3|2513.3|72
1625065800000|2021-06-30 15:10:00|2527.5|2521.5|2530.3|2524.3|2530.8|2524.8|2523.3|2517.3|143
1625066100000|2021-06-30 15:15:00|2530.8|2524.8|2532.3|2526.3|2534|2528|2526|2520|105
1625066400000|2021-06-30 15:20:00|2531.3|2525.3|2524|2518|2531.8|2525.8|2523.5|2517.5|137
1625066700000|2021-06-30 15:25:00|2523.5|2517.5|2520.3|2514.3|2523.5|2517.5|2517|2511|137
1625067000000|2021-06-30 15:30:00|2520.5|2514.5|2522.8|2516.8|2532.8|2526.8|2520.5|2514.5|251
1625067300000|2021-06-30 15:35:00|2523|2517|2525|2519|2527.3|2521.3|2522.3|2516.3|77
1625067600000|2021-06-30 15:40:00|2525.3|2519.3|2524.8|2518.8|2526.3|2520.3|2523.3|2517.3|90
1625067900000|2021-06-30 15:45:00|2524.5|2518.5|2523.5|2517.5|2525.5|2519.5|2521|2515|76
1625068200000|2021-06-30 15:50:00|2523.8|2517.8|2522.4|2516.4|2523.8|2517.8|2521.9|2515.9|27
1625068500000|2021-06-30 15:55:00|2522.6|2516.6|2521.1|2515.1|2522.9|2516.9|2520.6|2514.6|17
1625068800000|2021-06-30 16:00:00|2521.4|2515.4|2522.9|2516.9|2522.9|2516.9|2519.4|2513.4|24
1625069100000|2021-06-30 16:05:00|2521.9|2515.9|2520.4|2514.4|2523.1|2517.1|2519.6|2513.6|24
1625069400000|2021-06-30 16:10:00|2520.6|2514.6|2523.1|2517.1|2523.6|2517.6|2520.1|2514.1|21
1625069700000|2021-06-30 16:15:00|2522.9|2516.9|2522.1|2516.1|2523.9|2517.9|2522.1|2516.1|15
1625070000000|2021-06-30 16:20:00|2521.1|2515.1|2520.9|2514.9|2521.1|2515.1|2519.6|2513.6|9
1625070300000|2021-06-30 16:25:00|2520.6|2514.6|2521.9|2515.9|2522.4|2516.4|2520.6|2514.6|22
1625070600000|2021-06-30 16:30:00|2522.1|2516.1|2520.9|2514.9|2522.4|2516.4|2520.9|2514.9|12
1625070900000|2021-06-30 16:35:00|2521.1|2515.1|2520.4|2514.4|2521.6|2515.6|2520.1|2514.1|19
1625071200000|2021-06-30 16:40:00|2520.6|2514.6|2520.1|2514.1|2521.4|2515.4|2520.1|2514.1|12
1625071500000|2021-06-30 16:45:00|2520.4|2514.4|2521.1|2515.1|2521.6|2515.6|2520.4|2514.4|7
1625071800000|2021-06-30 16:50:00|2520.9|2514.9|2521.6|2515.6|2523.1|2517.1|2520.6|2514.6|17
1625072100000|2021-06-30 16:55:00|2521.4|2515.4|2520.3|2514.3|2521.4|2515.4|2519.8|2513.8|8
1625097600000|2021-07-01 00:00:00|2527.4|2521.4|2526.4|2520.4|2527.4|2521.4|2525.9|2519.9|5
1625097900000|2021-07-01 00:05:00|2526.6|2520.6|2528.1|2522.1|2528.6|2522.6|2526.6|2520.6|12
1625098200000|2021-07-01 00:10:00|2529.1|2523.1|2528.1|2522.1|2529.4|2523.4|2528.1|2522.1|4
1625098800000|2021-07-01 00:20:00|2527.9|2521.9|2524.6|2518.6|2527.9|2521.9|2524.6|2518.6|5
1625099100000|2021-07-01 00:25:00|2525.1|2519.1|2526.4|2520.4|2526.4|2520.4|2525.1|2519.1|6
1625099700000|2021-07-01 00:35:00|2526.1|2520.1|2524.6|2518.6|2526.1|2520.1|2524.6|2518.6|4
1625100000000|2021-07-01 00:40:00|2524.4|2518.4|2524.9|2518.9|2524.9|2518.9|2523.6|2517.6|3
1625100300000|2021-07-01 00:45:00|2525.1|2519.1|2525.6|2519.6|2526.4|2520.4|2525.1|2519.1|7
1625100600000|2021-07-01 00:50:00|2525.4|2519.4|2524.6|2518.6|2525.4|2519.4|2524.4|2518.4|3
1625100900000|2021-07-01 00:55:00|2524.9|2518.9|2525.4|2519.4|2525.4|2519.4|2524.9|2518.9|3
1625101200000|2021-07-01 01:00:00|2525.6|2519.6|2523.1|2517.1|2526.6|2520.6|2522.4|2516.4|99
1625101500000|2021-07-01 01:05:00|2522.9|2516.9|2522.6|2516.6|2525.1|2519.1|2522.1|2516.1|79
1625101800000|2021-07-01 01:10:00|2522.4|2516.4|2524.9|2518.9|2525.1|2519.1|2522.1|2516.1|40
1625102100000|2021-07-01 01:15:00|2524.6|2518.6|2526.4|2520.4|2526.6|2520.6|2524.1|2518.1|31
1625102400000|2021-07-01 01:20:00|2526.1|2520.1|2528.4|2522.4|2528.4|2522.4|2525.4|2519.4|15
1625102700000|2021-07-01 01:25:00|2528.1|2522.1|2525.9|2519.9|2528.1|2522.1|2524.4|2518.4|30
1625103000000|2021-07-01 01:30:00|2526.1|2520.1|2524.1|2518.1|2526.6|2520.6|2522.9|2516.9|26
1625103300000|2021-07-01 01:35:00|2524.4|2518.4|2522.1|2516.1|2524.9|2518.9|2522.1|2516.1|32
1625103600000|2021-07-01 01:40:00|2522.4|2516.4|2523.6|2517.6|2526.4|2520.4|2522.1|2516.1|29
1625103900000|2021-07-01 01:45:00|2523.4|2517.4|2524.4|2518.4|2526.4|2520.4|2523.1|2517.1|32
1625104200000|2021-07-01 01:50:00|2524.6|2518.6|2521.4|2515.4|2526.1|2520.1|2520.4|2514.4|34
1625104500000|2021-07-01 01:55:00|2521.6|2515.6|2523.9|2517.9|2523.9|2517.9|2519.1|2513.1|28
1625104800000|2021-07-01 02:00:00|2524.1|2518.1|2522.1|2516.1|2524.6|2518.6|2521.4|2515.4|28
1625105100000|2021-07-01 02:05:00|2522.4|2516.4|2522.4|2516.4|2524.4|2518.4|2522.4|2516.4|39
1625105400000|2021-07-01 02:10:00|2522.6|2516.6|2519.6|2513.6|2522.6|2516.6|2517.4|2511.4|80
1625105700000|2021-07-01 02:15:00|2519.9|2513.9|2520.4|2514.4|2520.4|2514.4|2519.9|2513.9|2
1625106000000|2021-07-01 02:20:00|2520.1|2514.1|2522.1|2516.1|2522.1|2516.1|2520.1|2514.1|3
1625106300000|2021-07-01 02:25:00|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|2522.4|2516.4|1
1625106600000|2021-07-01 02:30:00|2522.1|2516.1|2519.1|2513.1|2522.1|2516.1|2518.4|2512.4|27
1625106900000|2021-07-01 02:35:00|2518.9|2512.9|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|18
1625107200000|2021-07-01 02:40:00|2518.9|2512.9|2518.6|2512.6|2519.1|2513.1|2518.6|2512.6|12
1625107500000|2021-07-01 02:45:00|2518.9|2512.9|2516.9|2510.9|2519.1|2513.1|2516.1|2510.1|21
1625107800000|2021-07-01 02:50:00|2516.6|2510.6|2514.6|2508.6|2516.6|2510.6|2514.4|2508.4|14
1625108100000|2021-07-01 02:55:00|2514.4|2508.4|2514.1|2508.1|2514.9|2508.9|2513.6|2507.6|17
1625108400000|2021-07-01 03:00:00|2513.9|2507.9|2511.4|2505.4|2513.9|2507.9|2511.4|2505.4|10
1625108700000|2021-07-01 03:05:00|2511.1|2505.1|2506.9|2500.9|2511.1|2505.1|2506.6|2500.6|43
1625109000000|2021-07-01 03:10:00|2506.6|2500.6|2502.4|2496.4|2506.6|2500.6|2499.9|2493.9|113
1625109300000|2021-07-01 03:15:00|2502.1|2496.1|2501.9|2495.9|2502.9|2496.9|2499.6|2493.6|98
1625109600000|2021-07-01 03:20:00|2501.4|2495.4|2501.6|2495.6|2502.9|2496.9|2500.4|2494.4|79
1625109900000|2021-07-01 03:25:00|2501.4|2495.4|2499.9|2493.9|2503.6|2497.6|2499.9|2493.9|68
1625110200000|2021-07-01 03:30:00|2500.1|2494.1|2505.4|2499.4|2505.4|2499.4|2500.1|2494.1|18
1625110500000|2021-07-01 03:35:00|2504.9|2498.9|2505.6|2499.6|2505.9|2499.9|2504.9|2498.9|5
1625110800000|2021-07-01 03:40:00|2505.4|2499.4|2505.1|2499.1|2505.4|2499.4|2505.1|2499.1|4
1625111100000|2021-07-01 03:45:00|2504.9|2498.9|2504.6|2498.6|2504.9|2498.9|2504.6|2498.6|2
1625111400000|2021-07-01 03:50:00|2504.4|2498.4|2504.1|2498.1|2504.4|2498.4|2503.9|2497.9|3
1625111700000|2021-07-01 03:55:00|2504.4|2498.4|2504.9|2498.9|2504.9|2498.9|2504.4|2498.4|3
1625112000000|2021-07-01 04:00:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625112600000|2021-07-01 04:10:00|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|2505.4|2499.4|1
1625112900000|2021-07-01 04:15:00|2505.6|2499.6|2504.6|2498.6|2505.6|2499.6|2504.4|2498.4|6
1625113200000|2021-07-01 04:20:00|2504.4|2498.4|2504.4|2498.4|2504.9|2498.9|2504.1|2498.1|10
1625113800000|2021-07-01 04:30:00|2504.1|2498.1|2502.9|2496.9|2504.1|2498.1|2502.9|2496.9|4
1625114100000|2021-07-01 04:35:00|2503.1|2497.1|2504.4|2498.4|2504.4|2498.4|2502.9|2496.9|5
1625114400000|2021-07-01 04:40:00|2504.6|2498.6|2504.6|2498.6|2505.1|2499.1|2504.6|2498.6|4
1625114700000|2021-07-01 04:45:00|2504.1|2498.1|2507.1|2501.1|2507.1|2501.1|2504.1|2498.1|7
1625115000000|2021-07-01 04:50:00|2506.9|2500.9|2506.4|2500.4|2507.1|2501.1|2506.4|2500.4|6
1625115900000|2021-07-01 05:05:00|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|2505.1|2499.1|1
1625116200000|2021-07-01 05:10:00|2504.9|2498.9|2506.1|2500.1|2506.1|2500.1|2504.9|2498.9|4
1625117100000|2021-07-01 05:25:00|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|2505.9|2499.9|1
1625117400000|2021-07-01 05:30:00|2505.6|2499.6|2509.1|2503.1|2509.4|2503.4|2504.4|2498.4|42
1625117700000|2021-07-01 05:35:00|2509.4|2503.4|2514.4|2508.4|2514.6|2508.6|2509.1|2503.1|39
1625118000000|2021-07-01 05:40:00|2514.1|2508.1|2509.6|2503.6|2516.4|2510.4|2509.4|2503.4|35
1625118300000|2021-07-01 05:45:00|2509.4|2503.4|2509.1|2503.1|2509.6|2503.6|2506.1|2500.1|40
1625118600000|2021-07-01 05:50:00|2508.9|2502.9|2508.1|2502.1|2509.9|2503.9|2508.1|2502.1|22
1625118900000|2021-07-01 05:55:00|2507.9|2501.9|2509.1|2503.1|2509.1|2503.1|2506.6|2500.6|31
1625119200000|2021-07-01 06:00:00|2508.9|2502.9|2510.6|2504.6|2510.6|2504.6|2508.9|2502.9|16
1625119500000|2021-07-01 06:05:00|2510.9|2504.9|2507.1|2501.1|2511.1|2505.1|2507.1|2501.1|49
1625119800000|2021-07-01 06:10:00|2506.9|2500.9|2508.1|2502.1|2508.6|2502.6|2506.1|2500.1|31
1625120100000|2021-07-01 06:15:00|2507.9|2501.9|2510.4|2504.4|2510.4|2504.4|2505.6|2499.6|34
1625120400000|2021-07-01 06:20:00|2510.1|2504.1|2511.1|2505.1|2511.6|2505.6|2510.1|2504.1|15
1625120700000|2021-07-01 06:25:00|2510.9|2504.9|2509.6|2503.6|2510.9|2504.9|2509.4|2503.4|21
1625121000000|2021-07-01 06:30:00|2509.4|2503.4|2513.1|2507.1|2513.1|2507.1|2509.4|2503.4|37
1625121300000|2021-07-01 06:35:00|2512.6|2506.6|2518.6|2512.6|2518.6|2512.6|2512.4|2506.4|30
1625121600000|2021-07-01 06:40:00|2519.1|2513.1|2516.1|2510.1|2520.1|2514.1|2515.9|2509.9|48
1625121900000|2021-07-01 06:45:00|2515.9|2509.9|2517.1|2511.1|2517.4|2511.4|2513.4|2507.4|60
1625122200000|2021-07-01 06:50:00|2517.4|2511.4|2515.6|2509.6|2517.9|2511.9|2515.6|2509.6|35
1625122500000|2021-07-01 06:55:00|2515.4|2509.4|2514.4|2508.4|2515.6|2509.6|2512.6|2506.6|28
1625122800000|2021-07-01 07:00:00|2514.6|2508.6|2516.4|2510.4|2517.9|2511.9|2514.1|2508.1|50
1625123100000|2021-07-01 07:05:00|2516.1|2510.1|2514.1|2508.1|2516.1|2510.1|2513.4|2507.4|35
1625123400000|2021-07-01 07:10:00|2513.9|2507.9|2514.1|2508.1|2514.6|2508.6|2513.4|2507.4|21
1625123700000|2021-07-01 07:15:00|2513.9|2507.9|2514.1|2508.1|2514.9|2508.9|2513.4|2507.4|23
1625124000000|2021-07-01 07:20:00|2514.4|2508.4|2513.6|2507.6|2514.9|2508.9|2513.1|2507.1|34
1625124300000|2021-07-01 07:25:00|2513.9|2507.9|2513.1|2507.1|2514.6|2508.6|2512.1|2506.1|27
1625124600000|2021-07-01 07:30:00|2513.4|2507.4|2510.6|2504.6|2513.6|2507.6|2510.1|2504.1|23
1625124900000|2021-07-01 07:35:00|2510.4|2504.4|2506.1|2500.1|2511.4|2505.4|2506.1|2500.1|45
1625125200000|2021-07-01 07:40:00|2506.4|2500.4|2508.1|2502.1|2508.6|2502.6|2506.4|2500.4|34
1625125500000|2021-07-01 07:45:00|2507.9|2501.9|2507.1|2501.1|2507.9|2501.9|2505.6|2499.6|31
1625125800000|2021-07-01 07:50:00|2506.9|2500.9|2505.4|2499.4|2506.9|2500.9|2505.1|2499.1|14
1625126100000|2021-07-01 07:55:00|2504.9|2498.9|2504.9|2498.9|2505.1|2499.1|2499.9|2493.9|47
1625126400000|2021-07-01 08:00:00|2504.6|2498.6|2507.4|2501.4|2508.4|2502.4|2504.1|2498.1|37
1625126700000|2021-07-01 08:05:00|2507.6|2501.6|2512.6|2506.6|2513.6|2507.6|2507.6|2501.6|38
1625127000000|2021-07-01 08:10:00|2514.6|2508.6|2510.9|2504.9|2515.6|2509.6|2510.6|2504.6|50
1625127300000|2021-07-01 08:15:00|2509.9|2503.9|2511.4|2505.4|2512.9|2506.9|2509.9|2503.9|16
1625127600000|2021-07-01 08:20:00|2511.6|2505.6|2514.4|2508.4|2515.6|2509.6|2511.6|2505.6|28
1625127900000|2021-07-01 08:25:00|2514.1|2508.1|2510.9|2504.9|2514.1|2508.1|2510.9|2504.9|22
1625128200000|2021-07-01 08:30:00|2510.4|2504.4|2511.1|2505.1|2512.9|2506.9|2508.4|2502.4|43
1625128500000|2021-07-01 08:35:00|2511.4|2505.4|2510.6|2504.6|2511.6|2505.6|2508.6|2502.6|32
1625128800000|2021-07-01 08:40:00|2510.4|2504.4|2508.4|2502.4|2510.4|2504.4|2507.6|2501.6|28
1625129100000|2021-07-01 08:45:00|2508.1|2502.1|2506.1|2500.1|2508.1|2502.1|2504.9|2498.9|32
1625129400000|2021-07-01 08:50:00|2506.4|2500.4|2506.1|2500.1|2507.6|2501.6|2505.6|2499.6|31
1625129700000|2021-07-01 08:55:00|2505.9|2499.9|2501.6|2495.6|2505.9|2499.9|2501.6|2495.6|21
1625130000000|2021-07-01 09:00:00|2501.9|2495.9|2506.1|2500.1|2506.1|2500.1|2501.6|2495.6|41
1625130300000|2021-07-01 09:05:00|2506.6|2500.6|2504.6|2498.6|2506.6|2500.6|2503.1|2497.1|21
1625130600000|2021-07-01 09:10:00|2504.4|2498.4|2503.1|2497.1|2504.4|2498.4|2502.4|2496.4|31
1625130900000|2021-07-01 09:15:00|2502.9|2496.9|2501.4|2495.4|2502.9|2496.9|2498.9|2492.9|25
1625131200000|2021-07-01 09:20:00|2501.1|2495.1|2500.1|2494.1|2501.1|2495.1|2499.6|2493.6|20
1625131500000|2021-07-01 09:25:00|2500.6|2494.6|2503.4|2497.4|2503.4|2497.4|2500.4|2494.4|21
1625131800000|2021-07-01 09:30:00|2503.6|2497.6|2506.6|2500.6|2506.6|2500.6|2503.4|2497.4|29
1625132100000|2021-07-01 09:35:00|2507.4|2501.4|2504.4|2498.4|2507.4|2501.4|2503.4|2497.4|17
1625132400000|2021-07-01 09:40:00|2503.6|2497.6|2504.4|2498.4|2504.9|2498.9|2503.4|2497.4|23
1625132700000|2021-07-01 09:45:00|2504.6|2498.6|2503.6|2497.6|2504.6|2498.6|2503.6|2497.6|7
1625133000000|2021-07-01 09:50:00|2504.6|2498.6|2501.9|2495.9|2504.6|2498.6|2501.9|2495.9|16
1625133300000|2021-07-01 09:55:00|2502.1|2496.1|2503.6|2497.6|2504.9|2498.9|2502.1|2496.1|16
1625133600000|2021-07-01 10:00:00|2503.4|2497.4|2507.1|2501.1|2507.1|2501.1|2503.4|2497.4|31
1625133900000|2021-07-01 10:05:00|2506.9|2500.9|2507.1|2501.1|2508.1|2502.1|2506.4|2500.4|21
1625134200000|2021-07-01 10:10:00|2507.4|2501.4|2505.4|2499.4|2507.9|2501.9|2505.4|2499.4|10
1625134500000|2021-07-01 10:15:00|2505.6|2499.6|2506.1|2500.1|2506.4|2500.4|2504.9|2498.9|16
1625134800000|2021-07-01 10:20:00|2505.9|2499.9|2507.4|2501.4|2507.4|2501.4|2505.9|2499.9|9
1625135100000|2021-07-01 10:25:00|2507.1|2501.1|2506.6|2500.6|2507.4|2501.4|2506.6|2500.6|8
1625135400000|2021-07-01 10:30:00|2506.9|2500.9|2504.1|2498.1|2507.1|2501.1|2503.9|2497.9|18
1625135700000|2021-07-01 10:35:00|2503.9|2497.9|2504.9|2498.9|2505.1|2499.1|2503.6|2497.6|10
1625136000000|2021-07-01 10:40:00|2504.6|2498.6|2501.9|2495.9|2504.6|2498.6|2501.6|2495.6|18
1625136300000|2021-07-01 10:45:00|2501.6|2495.6|2501.1|2495.1|2501.6|2495.6|2501.1|2495.1|9
1625136600000|2021-07-01 10:50:00|2500.9|2494.9|2500.1|2494.1|2501.9|2495.9|2498.6|2492.6|30
1625136900000|2021-07-01 10:55:00|2500.4|2494.4|2502.6|2496.6|2502.6|2496.6|2499.9|2493.9|22
1625137200000|2021-07-01 11:00:00|2502.9|2496.9|2504.4|2498.4|2506.1|2500.1|2501.9|2495.9|34
1625137500000|2021-07-01 11:05:00|2504.6|2498.6|2504.1|2498.1|2504.9|2498.9|2502.4|2496.4|31
1625137800000|2021-07-01 11:10:00|2504.4|2498.4|2502.9|2496.9|2504.4|2498.4|2501.4|2495.4|34
1625138100000|2021-07-01 11:15:00|2502.4|2496.4|2500.9|2494.9|2502.4|2496.4|2499.4|2493.4|23
1625138400000|2021-07-01 11:20:00|2501.1|2495.1|2502.1|2496.1|2503.4|2497.4|2500.4|2494.4|37
1625138700000|2021-07-01 11:25:00|2502.4|2496.4|2495.9|2489.9|2502.4|2496.4|2495.9|2489.9|34
1625139000000|2021-07-01 11:30:00|2496.1|2490.1|2496.1|2490.1|2497.4|2491.4|2494.9|2488.9|67
1625139300000|2021-07-01 11:35:00|2496.4|2490.4|2497.1|2491.1|2499.4|2493.4|2496.4|2490.4|37
1625139600000|2021-07-01 11:40:00|2497.4|2491.4|2498.4|2492.4|2501.4|2495.4|2497.4|2491.4|54
1625139900000|2021-07-01 11:45:00|2498.6|2492.6|2497.4|2491.4|2499.1|2493.1|2496.1|2490.1|35
1625140200000|2021-07-01 11:50:00|2497.1|2491.1|2499.9|2493.9|2499.9|2493.9|2494.6|2488.6|44
1625140500000|2021-07-01 11:55:00|2500.1|2494.1|2502.4|2496.4|2502.4|2496.4|2499.4|2493.4|64
1625140800000|2021-07-01 12:00:00|2502.6|2496.6|2505.6|2499.6|2505.9|2499.9|2502.1|2496.1|67
1625141100000|2021-07-01 12:05:00|2505.9|2499.9|2504.9|2498.9|2506.1|2500.1|2502.1|2496.1|60
1625141400000|2021-07-01 12:10:00|2505.1|2499.1|2503.9|2497.9|2505.4|2499.4|2503.1|2497.1|41
1625141700000|2021-07-01 12:15:00|2503.6|2497.6|2504.4|2498.4|2504.9|2498.9|2503.1|2497.1|23
1625142000000|2021-07-01 12:20:00|2504.6|2498.6|2504.9|2498.9|2505.4|2499.4|2503.9|2497.9|26
1625142300000|2021-07-01 12:25:00|2505.1|2499.1|2504.9|2498.9|2509.4|2503.4|2503.6|2497.6|41
1625142600000|2021-07-01 12:30:00|2504.6|2498.6|2504.9|2498.9|2505.6|2499.6|2502.1|2496.1|46
1625142900000|2021-07-01 12:35:00|2504.4|2498.4|2506.4|2500.4|2506.4|2500.4|2503.6|2497.6|35
1625143200000|2021-07-01 12:40:00|2506.6|2500.6|2509.1|2503.1|2509.9|2503.9|2505.1|2499.1|34
1625143500000|2021-07-01 12:45:00|2509.4|2503.4|2510.9|2504.9|2510.9|2504.9|2506.6|2500.6|41
1625143800000|2021-07-01 12:50:00|2511.4|2505.4|2511.4|2505.4|2513.1|2507.1|2511.1|2505.1|36
1625144100000|2021-07-01 12:55:00|2511.6|2505.6|2514.4|2508.4|2514.6|2508.6|2509.6|2503.6|47
1625144400000|2021-07-01 13:00:00|2514.6|2508.6|2514.1|2508.1|2517.6|2511.6|2511.9|2505.9|100
1625144700000|2021-07-01 13:05:00|2514.4|2508.4|2513.6|2507.6|2514.6|2508.6|2511.6|2505.6|56
1625145000000|2021-07-01 13:10:00|2513.9|2507.9|2506.1|2500.1|2514.6|2508.6|2505.9|2499.9|54
1625145300000|2021-07-01 13:15:00|2506.4|2500.4|2509.6|2503.6|2509.9|2503.9|2506.4|2500.4|29
1625145600000|2021-07-01 13:20:00|2509.9|2503.9|2515.6|2509.6|2516.9|2510.9|2509.1|2503.1|60
1625145900000|2021-07-01 13:25:00|2516.4|2510.4|2514.6|2508.6|2517.9|2511.9|2513.4|2507.4|49
1625146200000|2021-07-01 13:30:00|2514.4|2508.4|2513.6|2507.6|2517.1|2511.1|2513.1|2507.1|84
1625146500000|2021-07-01 13:35:00|2513.4|2507.4|2516.4|2510.4|2516.6|2510.6|2513.1|2507.1|69
1625146800000|2021-07-01 13:40:00|2516.6|2510.6|2519.6|2513.6|2520.1|2514.1|2516.6|2510.6|76
1625147100000|2021-07-01 13:45:00|2519.4|2513.4|2519.6|2513.6|2520.9|2514.9|2519.1|2513.1|67
1625147400000|2021-07-01 13:50:00|2519.9|2513.9|2515.4|2509.4|2519.9|2513.9|2513.9|2507.9|65
1625147700000|2021-07-01 13:55:00|2516.4|2510.4|2514.1|2508.1|2518.1|2512.1|2513.9|2507.9|67
1625148000000|2021-07-01 14:00:00|2514.4|2508.4|2516.9|2510.9|2518.9|2512.9|2514.1|2508.1|63
1625148300000|2021-07-01 14:05:00|2517.4|2511.4|2516.1|2510.1|2520.4|2514.4|2515.9|2509.9|72
1625148600000|2021-07-01 14:10:00|2516.4|2510.4|2512.4|2506.4|2516.9|2510.9|2512.1|2506.1|57
1625148900000|2021-07-01 14:15:00|2512.1|2506.1|2515.1|2509.1|2517.1|2511.1|2512.1|2506.1|76
1625149200000|2021-07-01 14:20:00|2515.4|2509.4|2506.6|2500.6|2515.4|2509.4|2505.6|2499.6|85
1625149500000|2021-07-01 14:25:00|2507.6|2501.6|2503.4|2497.4|2507.6|2501.6|2503.1|2497.1|56
1625149800000|2021-07-01 14:30:00|2503.1|2497.1|2499.9|2493.9|2503.1|2497.1|2498.9|2492.9|79
1625150100000|2021-07-01 14:35:00|2499.6|2493.6|2499.4|2493.4|2499.9|2493.9|2496.6|2490.6|65
1625150400000|2021-07-01 14:40:00|2499.1|2493.1|2504.9|2498.9|2506.4|2500.4|2498.9|2492.9|53
1625150700000|2021-07-01 14:45:00|2505.1|2499.1|2509.1|2503.1|2509.1|2503.1|2505.1|2499.1|61
1625151000000|2021-07-01 14:50:00|2509.4|2503.4|2510.6|2504.6|2510.6|2504.6|2506.1|2500.1|69
1625151300000|2021-07-01 14:55:00|2510.4|2504.4|2511.9|2505.9|2515.4|2509.4|2509.9|2503.9|93
1625151600000|2021-07-01 15:00:00|2512.1|2506.1|2510.6|2504.6|2512.6|2506.6|2508.1|2502.1|73
1625151900000|2021-07-01 15:05:00|2510.9|2504.9|2514.4|2508.4|2514.9|2508.9|2507.4|2501.4|58
1625152200000|2021-07-01 15:10:00|2514.1|2508.1|2513.6|2507.6|2514.1|2508.1|2511.1|2505.1|31
1625152500000|2021-07-01 15:15:00|2513.9|2507.9|2514.6|2508.6|2515.9|2509.9|2513.4|2507.4|43
1625152800000|2021-07-01 15:20:00|2514.4|2508.4|2508.6|2502.6|2515.1|2509.1|2507.4|2501.4|43
1625153100000|2021-07-01 15:25:00|2508.9|2502.9|2509.9|2503.9|2514.4|2508.4|2508.9|2502.9|66
1625153400000|2021-07-01 15:30:00|2511.1|2505.1|2516.9|2510.9|2516.9|2510.9|2511.1|2505.1|106
1625153700000|2021-07-01 15:35:00|2516.4|2510.4|2512.1|2506.1|2517.1|2511.1|2511.9|2505.9|47
1625154000000|2021-07-01 15:40:00|2512.4|2506.4|2511.9|2505.9|2512.4|2506.4|2510.9|2504.9|19
1625154300000|2021-07-01 15:45:00|2511.6|2505.6|2508.9|2502.9|2511.6|2505.6|2506.6|2500.6|30
1625154600000|2021-07-01 15:50:00|2509.1|2503.1|2507.6|2501.6|2509.6|2503.6|2507.1|2501.1|31
1625154900000|2021-07-01 15:55:00|2507.9|2501.9|2509.6|2503.6|2509.9|2503.9|2507.9|2501.9|11
1625155200000|2021-07-01 16:00:00|2509.9|2503.9|2510.6|2504.6|2510.6|2504.6|2509.6|2503.6|8
1625155500000|2021-07-01 16:05:00|2510.9|2504.9|2512.1|2506.1|2512.1|2506.1|2510.9|2504.9|5
1625155800000|2021-07-01 16:10:00|2512.4|2506.4|2511.1|2505.1|2512.4|2506.4|2510.9|2504.9|10
1625156100000|2021-07-01 16:15:00|2511.4|2505.4|2510.9|2504.9|2511.4|2505.4|2510.4|2504.4|10
1625156400000|2021-07-01 16:20:00|2510.6|2504.6|2510.1|2504.1|2510.6|2504.6|2510.1|2504.1|5
1625156700000|2021-07-01 16:25:00|2509.6|2503.6|2509.6|2503.6|2509.6|2503.6|2509.1|2503.1|6
1625157000000|2021-07-01 16:30:00|2509.9|2503.9|2506.6|2500.6|2510.1|2504.1|2506.6|2500.6|25
1625157300000|2021-07-01 16:35:00|2507.4|2501.4|2509.4|2503.4|2509.4|2503.4|2506.9|2500.9|15
1625157600000|2021-07-01 16:40:00|2509.1|2503.1|2507.6|2501.6|2509.1|2503.1|2507.1|2501.1|10
1625157900000|2021-07-01 16:45:00|2507.4|2501.4|2507.1|2501.1|2507.4|2501.4|2507.1|2501.1|4
1625158200000|2021-07-01 16:50:00|2507.4|2501.4|2507.4|2501.4|2507.4|2501.4|2506.4|2500.4|7
1625158500000|2021-07-01 16:55:00|2507.3|2501.3|2507.6|2501.6|2507.6|2501.6|2506.5|2500.5|13
1625184000000|2021-07-02 00:00:00|2511.9|2505.9|2512.6|2506.6|2512.6|2506.6|2511.4|2505.4|11
1625184300000|2021-07-02 00:05:00|2513.4|2507.4|2513.9|2507.9|2514.9|2508.9|2513.4|2507.4|13
1625184600000|2021-07-02 00:10:00|2513.6|2507.6|2513.1|2507.1|2513.6|2507.6|2512.4|2506.4|4
1625184900000|2021-07-02 00:15:00|2512.9|2506.9|2510.4|2504.4|2512.9|2506.9|2509.4|2503.4|9
1625185200000|2021-07-02 00:20:00|2510.6|2504.6|2512.1|2506.1|2512.1|2506.1|2510.6|2504.6|8
1625185500000|2021-07-02 00:25:00|2512.4|2506.4|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|2
1625185800000|2021-07-02 00:30:00|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|2512.4|2506.4|1
1625186700000|2021-07-02 00:45:00|2512.1|2506.1|2511.1|2505.1|2512.1|2506.1|2511.1|2505.1|2
1625187000000|2021-07-02 00:50:00|2511.4|2505.4|2511.9|2505.9|2511.9|2505.9|2511.4|2505.4|3
1625187300000|2021-07-02 00:55:00|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|2511.6|2505.6|1
1625187600000|2021-07-02 01:00:00|2511.4|2505.4|2513.6|2507.6|2517.9|2511.9|2511.1|2505.1|83
1625187900000|2021-07-02 01:05:00|2513.4|2507.4|2516.4|2510.4|2516.4|2510.4|2513.4|2507.4|53
1625188200000|2021-07-02 01:10:00|2516.1|2510.1|2515.4|2509.4|2516.4|2510.4|2515.1|2509.1|17
1625188500000|2021-07-02 01:15:00|2515.6|2509.6|2516.4|2510.4|2516.4|2510.4|2514.1|2508.1|18
1625188800000|2021-07-02 01:20:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.1|2509.1|14
1625189100000|2021-07-02 01:25:00|2515.6|2509.6|2513.1|2507.1|2515.6|2509.6|2511.9|2505.9|43
1625189400000|2021-07-02 01:30:00|2512.9|2506.9|2512.4|2506.4|2514.6|2508.6|2512.4|2506.4|30
1625189700000|2021-07-02 01:35:00|2512.1|2506.1|2515.4|2509.4|2515.4|2509.4|2511.6|2505.6|47
1625190000000|2021-07-02 01:40:00|2515.1|2509.1|2514.9|2508.9|2516.4|2510.4|2513.9|2507.9|28
1625190300000|2021-07-02 01:45:00|2515.1|2509.1|2515.9|2509.9|2516.9|2510.9|2515.1|2509.1|34
1625190600000|2021-07-02 01:50:00|2516.1|2510.1|2515.9|2509.9|2516.9|2510.9|2515.9|2509.9|35
1625190900000|2021-07-02 01:55:00|2516.1|2510.1|2516.1|2510.1|2518.1|2512.1|2516.1|2510.1|23
1625191200000|2021-07-02 02:00:00|2516.4|2510.4|2514.6|2508.6|2516.9|2510.9|2514.6|2508.6|36
1625191500000|2021-07-02 02:05:00|2514.9|2508.9|2514.9|2508.9|2515.6|2509.6|2514.1|2508.1|14
1625191800000|2021-07-02 02:10:00|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2514.1|2508.1|14
1625192100000|2021-07-02 02:15:00|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|2514.4|2508.4|1
1625193000000|2021-07-02 02:30:00|2514.1|2508.1|2514.1|2508.1|2514.6|2508.6|2512.4|2506.4|25
1625193300000|2021-07-02 02:35:00|2514.4|2508.4|2516.6|2510.6|2516.6|2510.6|2514.4|2508.4|13
1625193600000|2021-07-02 02:40:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.6|2510.6|8
1625193900000|2021-07-02 02:45:00|2516.9|2510.9|2515.6|2509.6|2516.9|2510.9|2514.6|2508.6|12
1625194200000|2021-07-02 02:50:00|2515.9|2509.9|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|10
1625194500000|2021-07-02 02:55:00|2516.9|2510.9|2517.1|2511.1|2517.6|2511.6|2516.4|2510.4|25
1625194800000|2021-07-02 03:00:00|2517.4|2511.4|2516.4|2510.4|2519.4|2513.4|2515.1|2509.1|52
1625195100000|2021-07-02 03:05:00|2516.9|2510.9|2517.1|2511.1|2519.4|2513.4|2515.4|2509.4|47
1625195400000|2021-07-02 03:10:00|2516.9|2510.9|2516.1|2510.1|2517.1|2511.1|2515.6|2509.6|9
1625195700000|2021-07-02 03:15:00|2515.9|2509.9|2514.4|2508.4|2515.9|2509.9|2513.9|2507.9|9
1625196000000|2021-07-02 03:20:00|2514.6|2508.6|2514.1|2508.1|2516.9|2510.9|2513.1|2507.1|58
1625196300000|2021-07-02 03:25:00|2514.4|2508.4|2516.6|2510.6|2518.1|2512.1|2514.4|2508.4|60
1625196600000|2021-07-02 03:30:00|2516.1|2510.1|2514.4|2508.4|2516.1|2510.1|2514.4|2508.4|6
1625196900000|2021-07-02 03:35:00|2514.1|2508.1|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|4
1625197200000|2021-07-02 03:40:00|2514.1|2508.1|2517.1|2511.1|2517.1|2511.1|2513.4|2507.4|10
1625197500000|2021-07-02 03:45:00|2516.6|2510.6|2518.4|2512.4|2518.4|2512.4|2515.6|2509.6|10
1625198100000|2021-07-02 03:55:00|2518.1|2512.1|2519.1|2513.1|2519.4|2513.4|2518.1|2512.1|7
1625198400000|2021-07-02 04:00:00|2518.9|2512.9|2519.1|2513.1|2519.6|2513.6|2518.6|2512.6|7
1625198700000|2021-07-02 04:05:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625199000000|2021-07-02 04:10:00|2519.1|2513.1|2518.9|2512.9|2519.1|2513.1|2518.9|2512.9|4
1625199600000|2021-07-02 04:20:00|2519.4|2513.4|2518.9|2512.9|2519.4|2513.4|2518.9|2512.9|3
1625199900000|2021-07-02 04:25:00|2518.6|2512.6|2518.1|2512.1|2518.6|2512.6|2518.1|2512.1|3
1625200500000|2021-07-02 04:35:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.6|2512.6|3
1625201100000|2021-07-02 04:45:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625201400000|2021-07-02 04:50:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1625201700000|2021-07-02 04:55:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625202000000|2021-07-02 05:00:00|2519.4|2513.4|2519.6|2513.6|2519.6|2513.6|2519.4|2513.4|2
1625202300000|2021-07-02 05:05:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1625202600000|2021-07-02 05:10:00|2518.9|2512.9|2519.4|2513.4|2519.4|2513.4|2518.9|2512.9|3
1625202900000|2021-07-02 05:15:00|2519.6|2513.6|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|5
1625203500000|2021-07-02 05:25:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|2
1625203800000|2021-07-02 05:30:00|2519.4|2513.4|2520.4|2514.4|2521.6|2515.6|2519.1|2513.1|42
1625204100000|2021-07-02 05:35:00|2520.6|2514.6|2521.1|2515.1|2522.1|2516.1|2520.6|2514.6|28
1625204400000|2021-07-02 05:40:00|2521.4|2515.4|2521.1|2515.1|2522.4|2516.4|2520.1|2514.1|22
1625204700000|2021-07-02 05:45:00|2521.4|2515.4|2521.9|2515.9|2522.1|2516.1|2521.4|2515.4|8
1625205000000|2021-07-02 05:50:00|2522.1|2516.1|2520.9|2514.9|2522.4|2516.4|2520.4|2514.4|12
1625205300000|2021-07-02 05:55:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.6|2514.6|15
1625205600000|2021-07-02 06:00:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.4|2514.4|10
1625205900000|2021-07-02 06:05:00|2521.1|2515.1|2519.6|2513.6|2521.4|2515.4|2519.6|2513.6|10
1625206200000|2021-07-02 06:10:00|2519.4|2513.4|2519.6|2513.6|2519.9|2513.9|2519.4|2513.4|4
1625206500000|2021-07-02 06:15:00|2519.9|2513.9|2519.6|2513.6|2519.9|2513.9|2519.6|2513.6|6
1625206800000|2021-07-02 06:20:00|2519.9|2513.9|2519.6|2513.6|2520.1|2514.1|2519.6|2513.6|4
1625207100000|2021-07-02 06:25:00|2519.4|2513.4|2518.6|2512.6|2519.4|2513.4|2518.1|2512.1|20
1625207400000|2021-07-02 06:30:00|2518.9|2512.9|2519.6|2513.6|2519.9|2513.9|2518.9|2512.9|14
1625207700000|2021-07-02 06:35:00|2519.9|2513.9|2517.4|2511.4|2519.9|2513.9|2517.1|2511.1|12
1625208000000|2021-07-02 06:40:00|2517.6|2511.6|2519.1|2513.1|2519.1|2513.1|2517.4|2511.4|30
1625208300000|2021-07-02 06:45:00|2519.4|2513.4|2517.6|2511.6|2519.6|2513.6|2517.4|2511.4|39
1625208600000|2021-07-02 06:50:00|2517.4|2511.4|2518.1|2512.1|2519.1|2513.1|2517.4|2511.4|26
1625208900000|2021-07-02 06:55:00|2517.9|2511.9|2523.1|2517.1|2523.1|2517.1|2517.4|2511.4|26
1625209200000|2021-07-02 07:00:00|2522.9|2516.9|2523.6|2517.6|2524.6|2518.6|2520.9|2514.9|41
1625209500000|2021-07-02 07:05:00|2523.9|2517.9|2524.4|2518.4|2525.1|2519.1|2521.1|2515.1|52
1625209800000|2021-07-02 07:10:00|2524.6|2518.6|2528.6|2522.6|2529.4|2523.4|2523.4|2517.4|36
1625210100000|2021-07-02 07:15:00|2528.9|2522.9|2529.6|2523.6|2529.9|2523.9|2528.1|2522.1|30
1625210400000|2021-07-02 07:20:00|2529.4|2523.4|2526.9|2520.9|2529.6|2523.6|2526.9|2520.9|11
1625210700000|2021-07-02 07:25:00|2527.1|2521.1|2524.4|2518.4|2527.1|2521.1|2524.4|2518.4|27
1625211000000|2021-07-02 07:30:00|2524.1|2518.1|2523.1|2517.1|2524.6|2518.6|2522.6|2516.6|39
1625211300000|2021-07-02 07:35:00|2523.4|2517.4|2524.9|2518.9|2525.4|2519.4|2523.4|2517.4|11
1625211600000|2021-07-02 07:40:00|2525.1|2519.1|2523.6|2517.6|2526.1|2520.1|2523.4|2517.4|27
1625211900000|2021-07-02 07:45:00|2523.4|2517.4|2525.4|2519.4|2525.4|2519.4|2523.1|2517.1|21
1625212200000|2021-07-02 07:50:00|2525.1|2519.1|2524.9|2518.9|2525.4|2519.4|2524.6|2518.6|12
1625212500000|2021-07-02 07:55:00|2524.6|2518.6|2521.6|2515.6|2524.6|2518.6|2521.6|2515.6|21
1625212800000|2021-07-02 08:00:00|2521.9|2515.9|2526.1|2520.1|2526.4|2520.4|2521.9|2515.9|25
1625213100000|2021-07-02 08:05:00|2526.4|2520.4|2525.6|2519.6|2526.9|2520.9|2525.1|2519.1|24
1625213400000|2021-07-02 08:10:00|2525.4|2519.4|2523.9|2517.9|2525.6|2519.6|2523.9|2517.9|25
1625213700000|2021-07-02 08:15:00|2523.6|2517.6|2522.6|2516.6|2523.6|2517.6|2521.1|2515.1|30
1625214000000|2021-07-02 08:20:00|2522.9|2516.9|2526.6|2520.6|2527.1|2521.1|2522.1|2516.1|43
1625214300000|2021-07-02 08:25:00|2526.4|2520.4|2525.9|2519.9|2526.9|2520.9|2525.4|2519.4|19
1625214600000|2021-07-02 08:30:00|2526.1|2520.1|2527.4|2521.4|2528.4|2522.4|2526.1|2520.1|34
1625214900000|2021-07-02 08:35:00|2527.6|2521.6|2531.1|2525.1|2531.1|2525.1|2526.6|2520.6|23
1625215200000|2021-07-02 08:40:00|2530.9|2524.9|2529.1|2523.1|2530.9|2524.9|2528.9|2522.9|19
1625215500000|2021-07-02 08:45:00|2529.4|2523.4|2529.6|2523.6|2530.1|2524.1|2528.6|2522.6|20
1625215800000|2021-07-02 08:50:00|2529.9|2523.9|2530.6|2524.6|2533.1|2527.1|2529.6|2523.6|47
1625216100000|2021-07-02 08:55:00|2530.4|2524.4|2531.1|2525.1|2532.4|2526.4|2530.4|2524.4|27
1625216400000|2021-07-02 09:00:00|2531.4|2525.4|2528.9|2522.9|2531.6|2525.6|2528.1|2522.1|31
1625216700000|2021-07-02 09:05:00|2529.1|2523.1|2530.4|2524.4|2530.9|2524.9|2529.1|2523.1|14
1625217000000|2021-07-02 09:10:00|2530.1|2524.1|2530.1|2524.1|2530.6|2524.6|2528.4|2522.4|25
1625217300000|2021-07-02 09:15:00|2530.4|2524.4|2530.4|2524.4|2531.4|2525.4|2530.1|2524.1|14
1625217600000|2021-07-02 09:20:00|2530.6|2524.6|2529.9|2523.9|2531.1|2525.1|2529.6|2523.6|24
1625217900000|2021-07-02 09:25:00|2530.1|2524.1|2527.6|2521.6|2530.1|2524.1|2527.6|2521.6|12
1625218200000|2021-07-02 09:30:00|2527.4|2521.4|2525.1|2519.1|2527.4|2521.4|2523|2517|26
1625218500000|2021-07-02 09:35:00|2525.4|2519.4|2527.9|2521.9|2528.4|2522.4|2524.1|2518.1|37
1625218800000|2021-07-02 09:40:00|2528.1|2522.1|2527.6|2521.6|2528.9|2522.9|2526.6|2520.6|16
1625219100000|2021-07-02 09:45:00|2527.9|2521.9|2529.6|2523.6|2529.9|2523.9|2527.4|2521.4|24
1625219400000|2021-07-02 09:50:00|2529.9|2523.9|2529.9|2523.9|2530.4|2524.4|2529.6|2523.6|19
1625219700000|2021-07-02 09:55:00|2529.6|2523.6|2529.9|2523.9|2530.1|2524.1|2529.6|2523.6|19
1625220000000|2021-07-02 10:00:00|2530.1|2524.1|2528.6|2522.6|2530.6|2524.6|2527.6|2521.6|19
1625220300000|2021-07-02 10:05:00|2528.1|2522.1|2527.6|2521.6|2528.1|2522.1|2526.1|2520.1|18
1625220600000|2021-07-02 10:10:00|2527.4|2521.4|2527.4|2521.4|2527.9|2521.9|2526.4|2520.4|24
1625220900000|2021-07-02 10:15:00|2527.6|2521.6|2528.9|2522.9|2528.9|2522.9|2527.6|2521.6|9
1625221200000|2021-07-02 10:20:00|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.1|2521.1|11
1625221500000|2021-07-02 10:25:00|2527.9|2521.9|2529.1|2523.1|2529.1|2523.1|2527.9|2521.9|14
1625221800000|2021-07-02 10:30:00|2528.9|2522.9|2529.6|2523.6|2529.6|2523.6|2528.4|2522.4|9
1625222100000|2021-07-02 10:35:00|2529.9|2523.9|2531.4|2525.4|2531.4|2525.4|2529.9|2523.9|14
1625222400000|2021-07-02 10:40:00|2531.6|2525.6|2532.6|2526.6|2532.6|2526.6|2531.4|2525.4|18
1625222700000|2021-07-02 10:45:00|2532.9|2526.9|2530.6|2524.6|2532.9|2526.9|2529.1|2523.1|38
1625223000000|2021-07-02 10:50:00|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2528.6|2522.6|17
1625223300000|2021-07-02 10:55:00|2530.1|2524.1|2530.4|2524.4|2530.4|2524.4|2530.1|2524.1|8
1625223600000|2021-07-02 11:00:00|2530.6|2524.6|2531.9|2525.9|2533.4|2527.4|2530.6|2524.6|24
1625223900000|2021-07-02 11:05:00|2532.1|2526.1|2533.6|2527.6|2534.4|2528.4|2532.1|2526.1|18
1625224200000|2021-07-02 11:10:00|2533.4|2527.4|2535.1|2529.1|2535.9|2529.9|2533.4|2527.4|25
1625224500000|2021-07-02 11:15:00|2535.4|2529.4|2535.9|2529.9|2536.9|2530.9|2535.4|2529.4|30
1625224800000|2021-07-02 11:20:00|2536.1|2530.1|2536.1|2530.1|2536.6|2530.6|2535.9|2529.9|17
1625225100000|2021-07-02 11:25:00|2536.4|2530.4|2534.6|2528.6|2536.4|2530.4|2534.6|2528.6|9
1625225400000|2021-07-02 11:30:00|2534.9|2528.9|2537.4|2531.4|2537.6|2531.6|2532.9|2526.9|49
1625225700000|2021-07-02 11:35:00|2537.6|2531.6|2537.1|2531.1|2538.1|2532.1|2536.4|2530.4|17
1625226000000|2021-07-02 11:40:00|2537.6|2531.6|2537.6|2531.6|2537.6|2531.6|2536.9|2530.9|21
1625226300000|2021-07-02 11:45:00|2537.9|2531.9|2538.1|2532.1|2538.6|2532.6|2537.9|2531.9|14
1625226600000|2021-07-02 11:50:00|2538.4|2532.4|2538.6|2532.6|2539.1|2533.1|2537.6|2531.6|19
1625226900000|2021-07-02 11:55:00|2538.9|2532.9|2536.1|2530.1|2539.1|2533.1|2536.1|2530.1|60
1625227200000|2021-07-02 12:00:00|2535.9|2529.9|2538.6|2532.6|2538.9|2532.9|2535.6|2529.6|40
1625227500000|2021-07-02 12:05:00|2538.9|2532.9|2538.6|2532.6|2539.1|2533.1|2537.6|2531.6|44
1625227800000|2021-07-02 12:10:00|2538.9|2532.9|2542.4|2536.4|2542.9|2536.9|2538.9|2532.9|33
1625228100000|2021-07-02 12:15:00|2542.6|2536.6|2541.6|2535.6|2542.6|2536.6|2540.9|2534.9|26
1625228400000|2021-07-02 12:20:00|2540.9|2534.9|2541.1|2535.1|2541.9|2535.9|2538.9|2532.9|40
1625228700000|2021-07-02 12:25:00|2541.4|2535.4|2542.5|2536.5|2543|2537|2540.6|2534.6|42
1625229000000|2021-07-02 12:30:00|2542.3|2536.3|2544.6|2538.6|2544.8|2538.8|2540.5|2534.5|38
1625229300000|2021-07-02 12:35:00|2544.9|2538.9|2544.6|2538.6|2544.9|2538.9|2543.6|2537.6|37
1625229600000|2021-07-02 12:40:00|2544.9|2538.9|2545.6|2539.6|2545.9|2539.9|2544.1|2538.1|46
1625229900000|2021-07-02 12:45:00|2545.4|2539.4|2543.9|2537.9|2545.9|2539.9|2543.4|2537.4|48
1625230200000|2021-07-02 12:50:00|2543.6|2537.6|2544.9|2538.9|2545.9|2539.9|2542.6|2536.6|53
1625230500000|2021-07-02 12:55:00|2544.6|2538.6|2546.9|2540.9|2547.1|2541.1|2544.1|2538.1|33
1625230800000|2021-07-02 13:00:00|2546.1|2540.1|2547.1|2541.1|2547.9|2541.9|2545.9|2539.9|74
1625231100000|2021-07-02 13:05:00|2547.4|2541.4|2549.6|2543.6|2549.6|2543.6|2546.6|2540.6|58
1625231400000|2021-07-02 13:10:00|2549.9|2543.9|2551.6|2545.6|2552.1|2546.1|2548.4|2542.4|46
1625231700000|2021-07-02 13:15:00|2551.9|2545.9|2552.4|2546.4|2552.9|2546.9|2551.6|2545.6|35
1625232000000|2021-07-02 13:20:00|2552.1|2546.1|2548.9|2542.9|2552.6|2546.6|2548.6|2542.6|70
1625232300000|2021-07-02 13:25:00|2549.1|2543.1|2542.6|2536.6|2549.4|2543.4|2542.6|2536.6|74
1625232600000|2021-07-02 13:30:00|2542.4|2536.4|2545.9|2539.9|2546.4|2540.4|2541.4|2535.4|99
1625232900000|2021-07-02 13:35:00|2546.1|2540.1|2543.4|2537.4|2547.1|2541.1|2542.6|2536.6|63
1625233200000|2021-07-02 13:40:00|2543.6|2537.6|2539.4|2533.4|2544.1|2538.1|2539.1|2533.1|44
1625233500000|2021-07-02 13:45:00|2539.6|2533.6|2541.6|2535.6|2542.6|2536.6|2539.6|2533.6|58
1625233800000|2021-07-02 13:50:00|2541.9|2535.9|2543.1|2537.1|2543.9|2537.9|2539.4|2533.4|91
1625234100000|2021-07-02 13:55:00|2543.4|2537.4|2545.6|2539.6|2546.9|2540.9|2543.1|2537.1|72
1625234400000|2021-07-02 14:00:00|2545.4|2539.4|2546.4|2540.4|2546.9|2540.9|2545.4|2539.4|58
1625234700000|2021-07-02 14:05:00|2546.6|2540.6|2551.4|2545.4|2552.9|2546.9|2546.6|2540.6|77
1625235000000|2021-07-02 14:10:00|2551.1|2545.1|2552.4|2546.4|2552.9|2546.9|2550.9|2544.9|44
1625235300000|2021-07-02 14:15:00|2552.6|2546.6|2557.9|2551.9|2563.9|2557.9|2552.4|2546.4|158
1625235600000|2021-07-02 14:20:00|2558.1|2552.1|2558.1|2552.1|2560.9|2554.9|2557.6|2551.6|54
1625235900000|2021-07-02 14:25:00|2558.4|2552.4|2557.9|2551.9|2558.6|2552.6|2556.9|2550.9|53
1625236200000|2021-07-02 14:30:00|2557.6|2551.6|2553.9|2547.9|2557.6|2551.6|2552.6|2546.6|88
1625236500000|2021-07-02 14:35:00|2553.6|2547.6|2554.4|2548.4|2554.4|2548.4|2550.6|2544.6|70
1625236800000|2021-07-02 14:40:00|2554.6|2548.6|2558.6|2552.6|2558.9|2552.9|2553.9|2547.9|43
1625237100000|2021-07-02 14:45:00|2558.9|2552.9|2560.9|2554.9|2560.9|2554.9|2558.6|2552.6|57
1625237400000|2021-07-02 14:50:00|2560.6|2554.6|2555.9|2549.9|2561.1|2555.1|2555.9|2549.9|59
1625237700000|2021-07-02 14:55:00|2556.1|2550.1|2555.6|2549.6|2558.4|2552.4|2555.1|2549.1|53
1625238000000|2021-07-02 15:00:00|2555.9|2549.9|2554.6|2548.6|2558.1|2552.1|2553.9|2547.9|67
1625238300000|2021-07-02 15:05:00|2554.9|2548.9|2555.9|2549.9|2556.6|2550.6|2553.9|2547.9|31
1625238600000|2021-07-02 15:10:00|2556.1|2550.1|2556.4|2550.4|2557.9|2551.9|2555.6|2549.6|74
1625238900000|2021-07-02 15:15:00|2556.1|2550.1|2558.1|2552.1|2558.9|2552.9|2554.6|2548.6|56
1625239200000|2021-07-02 15:20:00|2558.4|2552.4|2560.1|2554.1|2560.6|2554.6|2558.1|2552.1|33
1625239500000|2021-07-02 15:25:00|2559.9|2553.9|2561.1|2555.1|2561.6|2555.6|2559.1|2553.1|41
1625239800000|2021-07-02 15:30:00|2561.6|2555.6|2565.6|2559.6|2567.1|2561.1|2561.1|2555.1|62
1625240100000|2021-07-02 15:35:00|2565.4|2559.4|2561.9|2555.9|2565.4|2559.4|2560.9|2554.9|48
1625240400000|2021-07-02 15:40:00|2562.1|2556.1|2561.9|2555.9|2562.1|2556.1|2560.6|2554.6|14
1625240700000|2021-07-02 15:45:00|2562.1|2556.1|2562.9|2556.9|2562.9|2556.9|2560.9|2554.9|13
1625241000000|2021-07-02 15:50:00|2562.6|2556.6|2561.1|2555.1|2562.6|2556.6|2561.1|2555.1|12
1625241300000|2021-07-02 15:55:00|2561.4|2555.4|2559.6|2553.6|2561.4|2555.4|2559.4|2553.4|29
1625241600000|2021-07-02 16:00:00|2559.9|2553.9|2561.6|2555.6|2562.6|2556.6|2559.9|2553.9|14
1625242200000|2021-07-02 16:10:00|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|2561.4|2555.4|1
1625242500000|2021-07-02 16:15:00|2561.6|2555.6|2556.9|2550.9|2561.6|2555.6|2556.4|2550.4|26
1625242800000|2021-07-02 16:20:00|2556.1|2550.1|2551.4|2545.4|2556.1|2550.1|2551.1|2545.1|37
1625243100000|2021-07-02 16:25:00|2551.9|2545.9|2552.6|2546.6|2553.4|2547.4|2550.4|2544.4|30
1625243400000|2021-07-02 16:30:00|2552.9|2546.9|2557.4|2551.4|2558.1|2552.1|2552.9|2546.9|21
1625243700000|2021-07-02 16:35:00|2557.6|2551.6|2562.4|2556.4|2563.1|2557.1|2557.4|2551.4|37
1625244000000|2021-07-02 16:40:00|2561.9|2555.9|2562.4|2556.4|2562.9|2556.9|2561.9|2555.9|8
1625244300000|2021-07-02 16:45:00|2562.6|2556.6|2562.4|2556.4|2562.6|2556.6|2562.4|2556.4|2
1625244600000|2021-07-02 16:50:00|2562.1|2556.1|2562.4|2556.4|2562.9|2556.9|2562.1|2556.1|10
1625244900000|2021-07-02 16:55:00|2562.5|2556.5|2563.4|2557.4|2564.5|2558.5|2562.5|2556.5|12
1625443200000|2021-07-05 00:00:00|2562.3|2553.3|2562.1|2556.1|2562.3|2556.1|2561.9|2553.3|4
1625443500000|2021-07-05 00:05:00|2561.9|2555.9|2560.1|2554.1|2561.9|2555.9|2559.9|2553.9|9
1625443800000|2021-07-05 00:10:00|2559.9|2553.9|2561.6|2555.6|2562.1|2556.1|2559.9|2553.9|13
1625444100000|2021-07-05 00:15:00|2561.1|2555.1|2558.1|2552.1|2561.1|2555.1|2557.4|2551.4|13
1625444400000|2021-07-05 00:20:00|2558.4|2552.4|2558.6|2552.6|2559.6|2553.6|2557.4|2551.4|24
1625444700000|2021-07-05 00:25:00|2558.9|2552.9|2557.9|2551.9|2559.6|2553.6|2557.4|2551.4|13
1625445000000|2021-07-05 00:30:00|2558.1|2552.1|2558.9|2552.9|2561.1|2555.1|2558.1|2552.1|14
1625445300000|2021-07-05 00:35:00|2558.6|2552.6|2560.1|2554.1|2560.1|2554.1|2557.9|2551.9|16
1625445600000|2021-07-05 00:40:00|2560.4|2554.4|2561.9|2555.9|2561.9|2555.9|2559.6|2553.6|16
1625445900000|2021-07-05 00:45:00|2562.1|2556.1|2560.9|2554.9|2562.9|2556.9|2560.9|2554.9|11
1625446200000|2021-07-05 00:50:00|2561.1|2555.1|2562.1|2556.1|2562.6|2556.6|2561.1|2555.1|13
1625446500000|2021-07-05 00:55:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625446800000|2021-07-05 01:00:00|2562.1|2556.1|2563.1|2557.1|2564.1|2558.1|2561.4|2555.4|61
1625447100000|2021-07-05 01:05:00|2562.9|2556.9|2564.6|2558.6|2565.6|2559.6|2562.9|2556.9|30
1625447400000|2021-07-05 01:10:00|2564.4|2558.4|2564.6|2558.6|2566.1|2560.1|2564.4|2558.4|22
1625447700000|2021-07-05 01:15:00|2564.9|2558.9|2565.4|2559.4|2565.4|2559.4|2564.9|2558.9|3
1625448000000|2021-07-05 01:20:00|2565.6|2559.6|2566.4|2560.4|2566.6|2560.6|2565.6|2559.6|13
1625448300000|2021-07-05 01:25:00|2566.1|2560.1|2564.1|2558.1|2566.1|2560.1|2563.9|2557.9|33
1625448600000|2021-07-05 01:30:00|2564.4|2558.4|2562.9|2556.9|2565.6|2559.6|2562.9|2556.9|41
1625448900000|2021-07-05 01:35:00|2563.1|2557.1|2565.9|2559.9|2566.1|2560.1|2563.1|2557.1|66
1625449200000|2021-07-05 01:40:00|2566.1|2560.1|2564.9|2558.9|2566.6|2560.6|2563.6|2557.6|43
1625449500000|2021-07-05 01:45:00|2565.1|2559.1|2566.1|2560.1|2566.6|2560.6|2565.1|2559.1|37
1625449800000|2021-07-05 01:50:00|2566.4|2560.4|2565.4|2559.4|2567.6|2561.6|2565.1|2559.1|73
1625450100000|2021-07-05 01:55:00|2565.6|2559.6|2566.1|2560.1|2566.4|2560.4|2563.1|2557.1|50
1625450400000|2021-07-05 02:00:00|2566.4|2560.4|2563.9|2557.9|2567.1|2561.1|2563.6|2557.6|47
1625450700000|2021-07-05 02:05:00|2564.1|2558.1|2565.6|2559.6|2565.6|2559.6|2563.4|2557.4|54
1625451000000|2021-07-05 02:10:00|2565.4|2559.4|2564.9|2558.9|2565.6|2559.6|2564.9|2558.9|75
1625451600000|2021-07-05 02:20:00|2564.6|2558.6|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|5
1625452200000|2021-07-05 02:30:00|2564.4|2558.4|2564.4|2558.4|2564.6|2558.6|2562.9|2556.9|49
1625452500000|2021-07-05 02:35:00|2564.6|2558.6|2564.6|2558.6|2565.4|2559.4|2563.9|2557.9|32
1625452800000|2021-07-05 02:40:00|2564.9|2558.9|2565.1|2559.1|2566.1|2560.1|2564.6|2558.6|42
1625453100000|2021-07-05 02:45:00|2565.4|2559.4|2566.1|2560.1|2567.4|2561.4|2565.1|2559.1|24
1625453400000|2021-07-05 02:50:00|2565.9|2559.9|2566.4|2560.4|2567.4|2561.4|2565.9|2559.9|18
1625453700000|2021-07-05 02:55:00|2566.1|2560.1|2565.1|2559.1|2566.1|2560.1|2564.4|2558.4|13
1625454000000|2021-07-05 03:00:00|2565.4|2559.4|2564.1|2558.1|2565.9|2559.9|2563.6|2557.6|25
1625454300000|2021-07-05 03:05:00|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2562.9|2556.9|16
1625454600000|2021-07-05 03:10:00|2564.9|2558.9|2566.9|2560.9|2566.9|2560.9|2564.9|2558.9|30
1625454900000|2021-07-05 03:15:00|2567.1|2561.1|2567.4|2561.4|2567.6|2561.6|2566.4|2560.4|51
1625455200000|2021-07-05 03:20:00|2567.6|2561.6|2567.4|2561.4|2567.6|2561.6|2566.9|2560.9|24
1625455500000|2021-07-05 03:25:00|2567.6|2561.6|2566.6|2560.6|2567.6|2561.6|2566.1|2560.1|14
1625455800000|2021-07-05 03:30:00|2566.4|2560.4|2566.6|2560.6|2566.9|2560.9|2566.4|2560.4|3
1625456100000|2021-07-05 03:35:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.6|2560.6|6
1625456700000|2021-07-05 03:45:00|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|2566.9|2560.9|1
1625457300000|2021-07-05 03:55:00|2566.6|2560.6|2566.4|2560.4|2566.6|2560.6|2566.4|2560.4|2
1625459100000|2021-07-05 04:25:00|2566.1|2560.1|2566.4|2560.4|2566.4|2560.4|2566.1|2560.1|2
1625459700000|2021-07-05 04:35:00|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|2566.1|2560.1|1
1625460300000|2021-07-05 04:45:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|3
1625460600000|2021-07-05 04:50:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1625461200000|2021-07-05 05:00:00|2566.4|2560.4|2567.9|2561.9|2567.9|2561.9|2566.4|2560.4|3
1625462100000|2021-07-05 05:15:00|2567.6|2561.6|2567.6|2561.6|2568.1|2562.1|2567.6|2561.6|8
1625462400000|2021-07-05 05:20:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|6
1625462700000|2021-07-05 05:25:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1625463000000|2021-07-05 05:30:00|2567.9|2561.9|2567.9|2561.9|2568.6|2562.6|2567.1|2561.1|45
1625463300000|2021-07-05 05:35:00|2568.1|2562.1|2568.1|2562.1|2568.9|2562.9|2567.6|2561.6|48
1625463600000|2021-07-05 05:40:00|2568.4|2562.4|2568.1|2562.1|2568.9|2562.9|2567.6|2561.6|35
1625463900000|2021-07-05 05:45:00|2568.4|2562.4|2574.1|2568.1|2574.1|2568.1|2568.4|2562.4|43
1625464200000|2021-07-05 05:50:00|2573.9|2567.9|2575.6|2569.6|2575.6|2569.6|2573.6|2567.6|31
1625464500000|2021-07-05 05:55:00|2575.9|2569.9|2575.6|2569.6|2577.4|2571.4|2575.1|2569.1|53
1625464800000|2021-07-05 06:00:00|2575.9|2569.9|2573.4|2567.4|2576.4|2570.4|2573.4|2567.4|52
1625465100000|2021-07-05 06:05:00|2573.1|2567.1|2579.4|2573.4|2579.4|2573.4|2573.1|2567.1|72
1625465400000|2021-07-05 06:10:00|2579.1|2573.1|2581.1|2575.1|2581.4|2575.4|2579.1|2573.1|29
1625465700000|2021-07-05 06:15:00|2581.4|2575.4|2584.1|2578.1|2584.4|2578.4|2580.4|2574.4|49
1625466000000|2021-07-05 06:20:00|2584.4|2578.4|2580.1|2574.1|2584.4|2578.4|2579.6|2573.6|43
1625466300000|2021-07-05 06:25:00|2579.9|2573.9|2576.9|2570.9|2579.9|2573.9|2576.1|2570.1|32
1625466600000|2021-07-05 06:30:00|2576.6|2570.6|2575.6|2569.6|2577.9|2571.9|2575.4|2569.4|38
1625466900000|2021-07-05 06:35:00|2575.4|2569.4|2573.4|2567.4|2575.4|2569.4|2572.9|2566.9|26
1625467200000|2021-07-05 06:40:00|2573.1|2567.1|2572.1|2566.1|2573.4|2567.4|2571.4|2565.4|24
1625467500000|2021-07-05 06:45:00|2571.9|2565.9|2572.1|2566.1|2573.6|2567.6|2571.6|2565.6|39
1625467800000|2021-07-05 06:50:00|2572.6|2566.6|2568.9|2562.9|2572.6|2566.6|2568.6|2562.6|25
1625468100000|2021-07-05 06:55:00|2568.6|2562.6|2572.9|2566.9|2572.9|2566.9|2568.4|2562.4|47
1625468400000|2021-07-05 07:00:00|2572.6|2566.6|2569.6|2563.6|2572.9|2566.9|2569.4|2563.4|25
1625468700000|2021-07-05 07:05:00|2569.4|2563.4|2566.9|2560.9|2569.4|2563.4|2566.6|2560.6|15
1625469000000|2021-07-05 07:10:00|2567.1|2561.1|2569.9|2563.9|2570.4|2564.4|2567.1|2561.1|13
1625469300000|2021-07-05 07:15:00|2569.4|2563.4|2571.1|2565.1|2571.1|2565.1|2568.1|2562.1|27
1625469600000|2021-07-05 07:20:00|2571.4|2565.4|2571.6|2565.6|2572.9|2566.9|2571.4|2565.4|20
1625469900000|2021-07-05 07:25:00|2571.9|2565.9|2570.1|2564.1|2571.9|2565.9|2569.4|2563.4|33
1625470200000|2021-07-05 07:30:00|2570.4|2564.4|2572.4|2566.4|2572.6|2566.6|2570.4|2564.4|30
1625470500000|2021-07-05 07:35:00|2572.6|2566.6|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|8
1625470800000|2021-07-05 07:40:00|2572.4|2566.4|2573.4|2567.4|2574.9|2568.9|2571.9|2565.9|20
1625471100000|2021-07-05 07:45:00|2573.6|2567.6|2572.6|2566.6|2573.6|2567.6|2571.9|2565.9|20
1625471400000|2021-07-05 07:50:00|2572.4|2566.4|2573.9|2567.9|2574.1|2568.1|2572.4|2566.4|28
1625471700000|2021-07-05 07:55:00|2574.1|2568.1|2574.4|2568.4|2575.1|2569.1|2573.4|2567.4|26
1625472000000|2021-07-05 08:00:00|2573.6|2567.6|2570.1|2564.1|2574.9|2568.9|2568.4|2562.4|65
1625472300000|2021-07-05 08:05:00|2570.4|2564.4|2572.1|2566.1|2572.1|2566.1|2570.4|2564.4|33
1625472600000|2021-07-05 08:10:00|2571.9|2565.9|2570.6|2564.6|2572.6|2566.6|2570.4|2564.4|24
1625472900000|2021-07-05 08:15:00|2571.6|2565.6|2571.9|2565.9|2572.6|2566.6|2570.4|2564.4|22
1625473200000|2021-07-05 08:20:00|2572.1|2566.1|2571.4|2565.4|2572.1|2566.1|2570.9|2564.9|20
1625473500000|2021-07-05 08:25:00|2571.6|2565.6|2569.1|2563.1|2572.1|2566.1|2568.4|2562.4|26
1625473800000|2021-07-05 08:30:00|2569.4|2563.4|2569.6|2563.6|2569.6|2563.6|2568.1|2562.1|23
1625474100000|2021-07-05 08:35:00|2569.9|2563.9|2567.9|2561.9|2569.9|2563.9|2566.9|2560.9|20
1625474400000|2021-07-05 08:40:00|2567.6|2561.6|2568.6|2562.6|2569.4|2563.4|2567.1|2561.1|30
1625474700000|2021-07-05 08:45:00|2569.1|2563.1|2567.6|2561.6|2569.1|2563.1|2567.6|2561.6|12
1625475000000|2021-07-05 08:50:00|2567.9|2561.9|2569.1|2563.1|2569.4|2563.4|2567.9|2561.9|16
1625475300000|2021-07-05 08:55:00|2569.4|2563.4|2569.4|2563.4|2569.6|2563.6|2568.6|2562.6|10
1625475600000|2021-07-05 09:00:00|2569.1|2563.1|2569.4|2563.4|2569.9|2563.9|2568.6|2562.6|11
1625475900000|2021-07-05 09:05:00|2569.6|2563.6|2571.6|2565.6|2572.1|2566.1|2569.6|2563.6|16
1625476200000|2021-07-05 09:10:00|2570.9|2564.9|2571.9|2565.9|2571.9|2565.9|2570.9|2564.9|7
1625476500000|2021-07-05 09:15:00|2571.6|2565.6|2570.6|2564.6|2571.6|2565.6|2569.9|2563.9|13
1625476800000|2021-07-05 09:20:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2568.9|2562.9|15
1625477100000|2021-07-05 09:25:00|2569.9|2563.9|2570.6|2564.6|2570.6|2564.6|2569.9|2563.9|8
1625477400000|2021-07-05 09:30:00|2570.4|2564.4|2570.1|2564.1|2570.4|2564.4|2570.1|2564.1|2
1625477700000|2021-07-05 09:35:00|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|5
1625478000000|2021-07-05 09:40:00|2570.4|2564.4|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|5
1625478300000|2021-07-05 09:45:00|2571.1|2565.1|2571.1|2565.1|2571.1|2565.1|2570.9|2564.9|3
1625478600000|2021-07-05 09:50:00|2571.9|2565.9|2571.4|2565.4|2571.9|2565.9|2570.6|2564.6|8
1625478900000|2021-07-05 09:55:00|2571.1|2565.1|2572.4|2566.4|2572.4|2566.4|2571.1|2565.1|12
1625479200000|2021-07-05 10:00:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2570.9|2564.9|8
1625479500000|2021-07-05 10:05:00|2571.9|2565.9|2572.4|2566.4|2572.6|2566.6|2571.9|2565.9|9
1625479800000|2021-07-05 10:10:00|2572.1|2566.1|2572.1|2566.1|2572.1|2566.1|2571.1|2565.1|7
1625480100000|2021-07-05 10:15:00|2571.9|2565.9|2570.9|2564.9|2571.9|2565.9|2570.1|2564.1|13
1625480400000|2021-07-05 10:20:00|2571.1|2565.1|2570.9|2564.9|2571.1|2565.1|2570.4|2564.4|7
1625480700000|2021-07-05 10:25:00|2570.6|2564.6|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|15
1625481000000|2021-07-05 10:30:00|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2570.4|2564.4|15
1625481300000|2021-07-05 10:35:00|2570.6|2564.6|2570.9|2564.9|2570.9|2564.9|2569.9|2563.9|5
1625481600000|2021-07-05 10:40:00|2570.6|2564.6|2570.4|2564.4|2570.9|2564.9|2569.9|2563.9|10
1625481900000|2021-07-05 10:45:00|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2568.9|2562.9|16
1625482200000|2021-07-05 10:50:00|2569.9|2563.9|2570.4|2564.4|2570.6|2564.6|2569.6|2563.6|7
1625482500000|2021-07-05 10:55:00|2570.1|2564.1|2570.4|2564.4|2570.6|2564.6|2570.1|2564.1|14
1625482800000|2021-07-05 11:00:00|2570.1|2564.1|2570.1|2564.1|2570.4|2564.4|2569.4|2563.4|9
1625483100000|2021-07-05 11:05:00|2570.4|2564.4|2569.9|2563.9|2570.4|2564.4|2569.6|2563.6|11
1625483400000|2021-07-05 11:10:00|2569.6|2563.6|2567.4|2561.4|2569.6|2563.6|2566.9|2560.9|19
1625483700000|2021-07-05 11:15:00|2567.6|2561.6|2566.4|2560.4|2567.9|2561.9|2566.1|2560.1|19
1625484000000|2021-07-05 11:20:00|2566.6|2560.6|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|18
1625484300000|2021-07-05 11:25:00|2566.9|2560.9|2565.1|2559.1|2566.9|2560.9|2564.6|2558.6|21
1625484600000|2021-07-05 11:30:00|2565.4|2559.4|2566.1|2560.1|2567.4|2561.4|2565.1|2559.1|38
1625484900000|2021-07-05 11:35:00|2566.4|2560.4|2564.6|2558.6|2566.6|2560.6|2564.6|2558.6|16
1625485200000|2021-07-05 11:40:00|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2563.9|2557.9|15
1625485500000|2021-07-05 11:45:00|2564.4|2558.4|2564.6|2558.6|2564.9|2558.9|2564.1|2558.1|14
1625485800000|2021-07-05 11:50:00|2564.4|2558.4|2564.1|2558.1|2564.9|2558.9|2563.6|2557.6|16
1625486100000|2021-07-05 11:55:00|2563.9|2557.9|2560.9|2554.9|2563.9|2557.9|2559.9|2553.9|40
1625486400000|2021-07-05 12:00:00|2561.4|2555.4|2561.6|2555.6|2562.6|2556.6|2560.9|2554.9|26
1625486700000|2021-07-05 12:05:00|2562.4|2556.4|2562.9|2556.9|2563.6|2557.6|2561.6|2555.6|24
1625487000000|2021-07-05 12:10:00|2562.6|2556.6|2563.6|2557.6|2563.6|2557.6|2562.4|2556.4|21
1625487300000|2021-07-05 12:15:00|2563.1|2557.1|2564.4|2558.4|2564.6|2558.6|2563.1|2557.1|21
1625487600000|2021-07-05 12:20:00|2564.6|2558.6|2564.6|2558.6|2566.9|2560.9|2563.9|2557.9|30
1625487900000|2021-07-05 12:25:00|2564.9|2558.9|2565.1|2559.1|2565.4|2559.4|2564.4|2558.4|20
1625488200000|2021-07-05 12:30:00|2564.9|2558.9|2564.9|2558.9|2565.4|2559.4|2564.6|2558.6|15
1625488500000|2021-07-05 12:35:00|2565.1|2559.1|2565.1|2559.1|2565.6|2559.6|2564.4|2558.4|44
1625488800000|2021-07-05 12:40:00|2564.9|2558.9|2564.4|2558.4|2565.4|2559.4|2564.4|2558.4|17
1625489100000|2021-07-05 12:45:00|2564.6|2558.6|2564.9|2558.9|2565.1|2559.1|2564.6|2558.6|6
1625489400000|2021-07-05 12:50:00|2564.6|2558.6|2563.4|2557.4|2564.6|2558.6|2563.4|2557.4|9
1625489700000|2021-07-05 12:55:00|2562.6|2556.6|2562.6|2556.6|2562.9|2556.9|2562.4|2556.4|9
1625490000000|2021-07-05 13:00:00|2562.9|2556.9|2565.9|2559.9|2566.6|2560.6|2562.4|2556.4|121
1625490300000|2021-07-05 13:05:00|2565.6|2559.6|2564.6|2558.6|2566.1|2560.1|2564.1|2558.1|39
1625490600000|2021-07-05 13:10:00|2564.4|2558.4|2567.1|2561.1|2568.9|2562.9|2564.1|2558.1|66
1625490900000|2021-07-05 13:15:00|2566.6|2560.6|2564.4|2558.4|2569.1|2563.1|2564.4|2558.4|61
1625491200000|2021-07-05 13:20:00|2563.9|2557.9|2562.9|2556.9|2566.9|2560.9|2562.9|2556.9|30
1625491500000|2021-07-05 13:25:00|2562.4|2556.4|2563.9|2557.9|2563.9|2557.9|2562.4|2556.4|22
1625491800000|2021-07-05 13:30:00|2563.6|2557.6|2564.1|2558.1|2565.6|2559.6|2563.6|2557.6|18
1625492100000|2021-07-05 13:35:00|2563.9|2557.9|2564.9|2558.9|2565.6|2559.6|2563.9|2557.9|26
1625492400000|2021-07-05 13:40:00|2565.1|2559.1|2564.4|2558.4|2565.6|2559.6|2564.4|2558.4|31
1625492700000|2021-07-05 13:45:00|2564.1|2558.1|2562.4|2556.4|2564.1|2558.1|2561.1|2555.1|24
1625493000000|2021-07-05 13:50:00|2562.6|2556.6|2561.6|2555.6|2562.9|2556.9|2560.9|2554.9|14
1625493300000|2021-07-05 13:55:00|2561.4|2555.4|2555.1|2549.1|2561.4|2555.4|2554.6|2548.6|56
1625493600000|2021-07-05 14:00:00|2555.4|2549.4|2552.6|2546.6|2556.4|2550.4|2552.6|2546.6|41
1625493900000|2021-07-05 14:05:00|2552.4|2546.4|2549.9|2543.9|2553.4|2547.4|2549.6|2543.6|61
1625494200000|2021-07-05 14:10:00|2549.6|2543.6|2548.6|2542.6|2550.4|2544.4|2547.9|2541.9|43
1625494500000|2021-07-05 14:15:00|2548.4|2542.4|2553.6|2547.6|2553.6|2547.6|2548.1|2542.1|43
1625494800000|2021-07-05 14:20:00|2552.9|2546.9|2559.4|2553.4|2559.6|2553.6|2552.9|2546.9|34
1625495100000|2021-07-05 14:25:00|2559.1|2553.1|2558.4|2552.4|2559.1|2553.1|2557.6|2551.6|34
1625495400000|2021-07-05 14:30:00|2558.6|2552.6|2560.9|2554.9|2561.4|2555.4|2558.6|2552.6|33
1625495700000|2021-07-05 14:35:00|2560.6|2554.6|2559.9|2553.9|2561.4|2555.4|2559.6|2553.6|25
1625496000000|2021-07-05 14:40:00|2560.1|2554.1|2563.1|2557.1|2563.4|2557.4|2560.1|2554.1|19
1625496300000|2021-07-05 14:45:00|2563.4|2557.4|2563.4|2557.4|2564.1|2558.1|2562.6|2556.6|18
1625496600000|2021-07-05 14:50:00|2563.6|2557.6|2562.4|2556.4|2563.6|2557.6|2562.4|2556.4|14
1625496900000|2021-07-05 14:55:00|2561.9|2555.9|2559.6|2553.6|2561.9|2555.9|2558.4|2552.4|38
1625497200000|2021-07-05 15:00:00|2559.9|2553.9|2561.4|2555.4|2561.9|2555.9|2559.9|2553.9|25
1625497500000|2021-07-05 15:05:00|2561.1|2555.1|2558.9|2552.9|2561.4|2555.4|2558.9|2552.9|28
1625497800000|2021-07-05 15:10:00|2558.6|2552.6|2561.6|2555.6|2561.6|2555.6|2557.4|2551.4|40
1625498100000|2021-07-05 15:15:00|2561.4|2555.4|2560.4|2554.4|2561.4|2555.4|2559.1|2553.1|25
1625498400000|2021-07-05 15:20:00|2560.1|2554.1|2559.4|2553.4|2560.4|2554.4|2559.4|2553.4|13
1625498700000|2021-07-05 15:25:00|2559.6|2553.6|2560.6|2554.6|2560.6|2554.6|2559.1|2553.1|16
1625499000000|2021-07-05 15:30:00|2559.9|2553.9|2558.9|2552.9|2561.6|2555.6|2557.9|2551.9|49
1625499300000|2021-07-05 15:35:00|2559.1|2553.1|2556.9|2550.9|2559.1|2553.1|2556.9|2550.9|13
1625499600000|2021-07-05 15:40:00|2557.1|2551.1|2558.4|2552.4|2558.9|2552.9|2553.6|2547.6|35
1625499900000|2021-07-05 15:45:00|2558.6|2552.6|2557.1|2551.1|2558.9|2552.9|2557.1|2551.1|16
1625500200000|2021-07-05 15:50:00|2556.9|2550.9|2554.4|2548.4|2557.1|2551.1|2554.4|2548.4|14
1625500500000|2021-07-05 15:55:00|2554.1|2548.1|2552.6|2546.6|2554.1|2548.1|2552.1|2546.1|18
1625500800000|2021-07-05 16:00:00|2553.6|2547.6|2555.9|2549.9|2557.1|2551.1|2553.6|2547.6|18
1625501100000|2021-07-05 16:05:00|2556.1|2550.1|2557.6|2551.6|2557.9|2551.9|2556.1|2550.1|8
1625501400000|2021-07-05 16:10:00|2557.4|2551.4|2556.6|2550.6|2557.4|2551.4|2556.4|2550.4|7
1625501700000|2021-07-05 16:15:00|2556.1|2550.1|2555.4|2549.4|2556.1|2550.1|2555.4|2549.4|4
1625502000000|2021-07-05 16:20:00|2555.1|2549.1|2555.4|2549.4|2556.1|2550.1|2553.9|2547.9|22
1625502300000|2021-07-05 16:25:00|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|2555.1|2549.1|1
1625502600000|2021-07-05 16:30:00|2555.6|2549.6|2556.4|2550.4|2557.1|2551.1|2555.6|2549.6|16
1625502900000|2021-07-05 16:35:00|2556.1|2550.1|2553.9|2547.9|2556.1|2550.1|2553.1|2547.1|11
1625503200000|2021-07-05 16:40:00|2554.1|2548.1|2554.6|2548.6|2554.9|2548.9|2553.9|2547.9|9
1625503500000|2021-07-05 16:45:00|2554.4|2548.4|2554.4|2548.4|2554.9|2548.9|2554.4|2548.4|7
1625503800000|2021-07-05 16:50:00|2554.1|2548.1|2555.6|2549.6|2556.4|2550.4|2553.4|2547.4|16
1625504100000|2021-07-05 16:55:00|2556.4|2550.4|2555.8|2549.8|2556.4|2550.4|2555.5|2549.5|9
1625529600000|2021-07-06 00:00:00|2559|2553|2559|2553|2559|2553|2559|2553|1
1625531100000|2021-07-06 00:25:00|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|2564.4|2558.4|1
1625531400000|2021-07-06 00:30:00|2564.6|2558.6|2563.1|2557.1|2564.6|2558.6|2563.1|2557.1|4
1625532300000|2021-07-06 00:45:00|2562.6|2556.6|2562.1|2556.1|2562.9|2556.9|2562.1|2556.1|4
1625532600000|2021-07-06 00:50:00|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|2561.9|2555.9|1
1625532900000|2021-07-06 00:55:00|2562.1|2556.1|2561.6|2555.6|2562.1|2556.1|2561.6|2555.6|3
1625533200000|2021-07-06 01:00:00|2562.6|2556.6|2562.4|2556.4|2565.6|2559.6|2561.6|2555.6|89
1625533500000|2021-07-06 01:05:00|2562.1|2556.1|2563.4|2557.4|2563.6|2557.6|2561.1|2555.1|33
1625533800000|2021-07-06 01:10:00|2563.1|2557.1|2563.6|2557.6|2564.6|2558.6|2562.9|2556.9|33
1625534100000|2021-07-06 01:15:00|2563.4|2557.4|2561.1|2555.1|2563.6|2557.6|2561.1|2555.1|37
1625534400000|2021-07-06 01:20:00|2560.9|2554.9|2560.9|2554.9|2561.6|2555.6|2560.1|2554.1|17
1625534700000|2021-07-06 01:25:00|2560.6|2554.6|2558.4|2552.4|2560.6|2554.6|2558.4|2552.4|12
1625535000000|2021-07-06 01:30:00|2558.6|2552.6|2561.9|2555.9|2562.1|2556.1|2558.6|2552.6|17
1625535300000|2021-07-06 01:35:00|2561.6|2555.6|2559.1|2553.1|2561.6|2555.6|2559.1|2553.1|17
1625535600000|2021-07-06 01:40:00|2558.9|2552.9|2554.4|2548.4|2558.9|2552.9|2554.4|2548.4|38
1625535900000|2021-07-06 01:45:00|2554.6|2548.6|2557.1|2551.1|2558.4|2552.4|2554.6|2548.6|73
1625536200000|2021-07-06 01:50:00|2556.9|2550.9|2557.6|2551.6|2557.9|2551.9|2555.9|2549.9|19
1625536500000|2021-07-06 01:55:00|2557.4|2551.4|2559.4|2553.4|2559.4|2553.4|2557.1|2551.1|23
1625536800000|2021-07-06 02:00:00|2559.6|2553.6|2557.4|2551.4|2559.9|2553.9|2556.9|2550.9|33
1625537100000|2021-07-06 02:05:00|2557.9|2551.9|2560.6|2554.6|2561.9|2555.9|2557.9|2551.9|47
1625537400000|2021-07-06 02:10:00|2560.9|2554.9|2558.1|2552.1|2561.1|2555.1|2557.6|2551.6|40
1625537700000|2021-07-06 02:15:00|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|2558.4|2552.4|1
1625538000000|2021-07-06 02:20:00|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|2558.1|2552.1|1
1625538300000|2021-07-06 02:25:00|2557.9|2551.9|2556.6|2550.6|2558.1|2552.1|2556.6|2550.6|5
1625538600000|2021-07-06 02:30:00|2556.4|2550.4|2554.6|2548.6|2556.4|2550.4|2554.6|2548.6|51
1625538900000|2021-07-06 02:35:00|2554.9|2548.9|2554.6|2548.6|2554.9|2548.9|2554.1|2548.1|15
1625539200000|2021-07-06 02:40:00|2554.9|2548.9|2554.4|2548.4|2556.1|2550.1|2554.4|2548.4|22
1625539500000|2021-07-06 02:45:00|2554.6|2548.6|2554.6|2548.6|2555.9|2549.9|2550.9|2544.9|25
1625539800000|2021-07-06 02:50:00|2554.4|2548.4|2555.6|2549.6|2555.6|2549.6|2553.4|2547.4|33
1625540100000|2021-07-06 02:55:00|2555.4|2549.4|2554.4|2548.4|2555.6|2549.6|2554.4|2548.4|29
1625540400000|2021-07-06 03:00:00|2554.1|2548.1|2553.4|2547.4|2555.1|2549.1|2553.4|2547.4|21
1625540700000|2021-07-06 03:05:00|2553.1|2547.1|2553.1|2547.1|2553.4|2547.4|2551.9|2545.9|24
1625541000000|2021-07-06 03:10:00|2552.9|2546.9|2552.6|2546.6|2553.9|2547.9|2552.6|2546.6|24
1625541300000|2021-07-06 03:15:00|2552.4|2546.4|2551.6|2545.6|2552.4|2546.4|2551.6|2545.6|10
1625541600000|2021-07-06 03:20:00|2551.4|2545.4|2551.6|2545.6|2552.1|2546.1|2550.6|2544.6|36
1625541900000|2021-07-06 03:25:00|2551.9|2545.9|2550.4|2544.4|2552.1|2546.1|2549.9|2543.9|39
1625542200000|2021-07-06 03:30:00|2550.1|2544.1|2551.1|2545.1|2551.1|2545.1|2550.1|2544.1|7
1625542500000|2021-07-06 03:35:00|2550.9|2544.9|2550.1|2544.1|2550.9|2544.9|2550.1|2544.1|6
1625542800000|2021-07-06 03:40:00|2550.4|2544.4|2551.9|2545.9|2551.9|2545.9|2550.1|2544.1|6
1625543100000|2021-07-06 03:45:00|2551.6|2545.6|2551.6|2545.6|2552.4|2546.4|2551.4|2545.4|14
1625543400000|2021-07-06 03:50:00|2551.9|2545.9|2552.1|2546.1|2552.4|2546.4|2551.6|2545.6|12
1625543700000|2021-07-06 03:55:00|2551.9|2545.9|2552.4|2546.4|2552.4|2546.4|2551.6|2545.6|10
1625544000000|2021-07-06 04:00:00|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2551.4|2545.4|4
1625544300000|2021-07-06 04:05:00|2551.4|2545.4|2551.1|2545.1|2551.4|2545.4|2551.1|2545.1|2
1625544900000|2021-07-06 04:15:00|2551.4|2545.4|2551.9|2545.9|2551.9|2545.9|2551.4|2545.4|3
1625545500000|2021-07-06 04:25:00|2551.6|2545.6|2551.1|2545.1|2551.6|2545.6|2551.1|2545.1|3
1625546100000|2021-07-06 04:35:00|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|2550.9|2544.9|1
1625546400000|2021-07-06 04:40:00|2551.1|2545.1|2550.6|2544.6|2551.1|2545.1|2550.4|2544.4|5
1625546700000|2021-07-06 04:45:00|2550.9|2544.9|2551.4|2545.4|2551.4|2545.4|2550.9|2544.9|5
1625547300000|2021-07-06 04:55:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1625547600000|2021-07-06 05:00:00|2551.4|2545.4|2550.4|2544.4|2551.6|2545.6|2550.4|2544.4|4
1625547900000|2021-07-06 05:05:00|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|2550.6|2544.6|1
1625548200000|2021-07-06 05:10:00|2551.1|2545.1|2551.4|2545.4|2551.6|2545.6|2551.1|2545.1|4
1625548500000|2021-07-06 05:15:00|2551.6|2545.6|2551.4|2545.4|2551.6|2545.6|2551.4|2545.4|2
1625548800000|2021-07-06 05:20:00|2551.6|2545.6|2549.9|2543.9|2551.6|2545.6|2549.9|2543.9|5
1625549100000|2021-07-06 05:25:00|2549.6|2543.6|2549.1|2543.1|2549.6|2543.6|2548.4|2542.4|6
1625549400000|2021-07-06 05:30:00|2548.9|2542.9|2552.4|2546.4|2552.4|2546.4|2548.9|2542.9|40
1625549700000|2021-07-06 05:35:00|2552.1|2546.1|2551.4|2545.4|2552.6|2546.6|2550.9|2544.9|22
1625550000000|2021-07-06 05:40:00|2551.1|2545.1|2551.6|2545.6|2552.4|2546.4|2550.9|2544.9|19
1625550300000|2021-07-06 05:45:00|2551.4|2545.4|2552.1|2546.1|2552.1|2546.1|2550.6|2544.6|14
1625550600000|2021-07-06 05:50:00|2551.9|2545.9|2552.1|2546.1|2552.1|2546.1|2551.9|2545.9|4
1625550900000|2021-07-06 05:55:00|2551.9|2545.9|2551.6|2545.6|2552.6|2546.6|2551.1|2545.1|11
1625551200000|2021-07-06 06:00:00|2551.4|2545.4|2552.4|2546.4|2552.4|2546.4|2551.1|2545.1|5
1625551500000|2021-07-06 06:05:00|2552.6|2546.6|2558.4|2552.4|2558.6|2552.6|2552.6|2546.6|29
1625551800000|2021-07-06 06:10:00|2558.1|2552.1|2557.6|2551.6|2560.4|2554.4|2556.4|2550.4|50
1625552100000|2021-07-06 06:15:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.4|2550.4|23
1625552400000|2021-07-06 06:20:00|2557.4|2551.4|2560.6|2554.6|2560.6|2554.6|2557.4|2551.4|21
1625552700000|2021-07-06 06:25:00|2560.4|2554.4|2560.6|2554.6|2562.1|2556.1|2559.9|2553.9|60
1625553000000|2021-07-06 06:30:00|2561.4|2555.4|2561.9|2555.9|2562.4|2556.4|2561.4|2555.4|17
1625553300000|2021-07-06 06:35:00|2562.1|2556.1|2560.9|2554.9|2563.6|2557.6|2559.9|2553.9|29
1625553600000|2021-07-06 06:40:00|2560.4|2554.4|2561.9|2555.9|2562.9|2556.9|2558.6|2552.6|47
1625553900000|2021-07-06 06:45:00|2561.6|2555.6|2557.9|2551.9|2562.6|2556.6|2557.9|2551.9|41
1625554200000|2021-07-06 06:50:00|2558.1|2552.1|2559.4|2553.4|2562.1|2556.1|2558.1|2552.1|40
1625554500000|2021-07-06 06:55:00|2559.6|2553.6|2562.4|2556.4|2562.4|2556.4|2557.9|2551.9|52
1625554800000|2021-07-06 07:00:00|2562.6|2556.6|2565.1|2559.1|2566.4|2560.4|2559.9|2553.9|78
1625555100000|2021-07-06 07:05:00|2564.9|2558.9|2563.9|2557.9|2564.9|2558.9|2560.6|2554.6|46
1625555400000|2021-07-06 07:10:00|2563.4|2557.4|2561.1|2555.1|2564.1|2558.1|2559.6|2553.6|67
1625555700000|2021-07-06 07:15:00|2560.9|2554.9|2561.4|2555.4|2562.9|2556.9|2560.4|2554.4|24
1625556000000|2021-07-06 07:20:00|2561.6|2555.6|2565.4|2559.4|2565.4|2559.4|2561.4|2555.4|36
1625556300000|2021-07-06 07:25:00|2565.6|2559.6|2565.6|2559.6|2566.9|2560.9|2563.9|2557.9|30
1625556600000|2021-07-06 07:30:00|2565.4|2559.4|2564.6|2558.6|2565.9|2559.9|2564.1|2558.1|33
1625556900000|2021-07-06 07:35:00|2564.4|2558.4|2564.1|2558.1|2564.4|2558.4|2563.6|2557.6|16
1625557200000|2021-07-06 07:40:00|2564.4|2558.4|2565.9|2559.9|2565.9|2559.9|2564.1|2558.1|15
1625557500000|2021-07-06 07:45:00|2565.6|2559.6|2565.6|2559.6|2566.9|2560.9|2565.4|2559.4|14
1625557800000|2021-07-06 07:50:00|2565.9|2559.9|2564.6|2558.6|2565.9|2559.9|2564.6|2558.6|23
1625558100000|2021-07-06 07:55:00|2564.4|2558.4|2563.6|2557.6|2564.9|2558.9|2561.1|2555.1|29
1625558400000|2021-07-06 08:00:00|2563.9|2557.9|2563.4|2557.4|2563.9|2557.9|2562.1|2556.1|39
1625558700000|2021-07-06 08:05:00|2563.6|2557.6|2561.6|2555.6|2563.6|2557.6|2561.4|2555.4|12
1625559000000|2021-07-06 08:10:00|2561.9|2555.9|2559.9|2553.9|2561.9|2555.9|2559.9|2553.9|32
1625559300000|2021-07-06 08:15:00|2559.6|2553.6|2555.4|2549.4|2559.6|2553.6|2555.1|2549.1|20
1625559600000|2021-07-06 08:20:00|2555.6|2549.6|2553.9|2547.9|2557.1|2551.1|2553.1|2547.1|44
1625559900000|2021-07-06 08:25:00|2553.6|2547.6|2555.9|2549.9|2557.6|2551.6|2552.9|2546.9|33
1625560200000|2021-07-06 08:30:00|2555.6|2549.6|2554.9|2548.9|2555.9|2549.9|2554.1|2548.1|27
1625560500000|2021-07-06 08:35:00|2554.6|2548.6|2556.9|2550.9|2556.9|2550.9|2554.4|2548.4|21
1625560800000|2021-07-06 08:40:00|2557.1|2551.1|2555.9|2549.9|2557.9|2551.9|2555.6|2549.6|28
1625561100000|2021-07-06 08:45:00|2555.6|2549.6|2557.6|2551.6|2557.9|2551.9|2555.6|2549.6|19
1625561400000|2021-07-06 08:50:00|2557.9|2551.9|2558.9|2552.9|2559.9|2553.9|2557.9|2551.9|17
1625561700000|2021-07-06 08:55:00|2559.1|2553.1|2560.4|2554.4|2560.9|2554.9|2559.1|2553.1|24
1625562000000|2021-07-06 09:00:00|2560.6|2554.6|2561.4|2555.4|2561.9|2555.9|2560.6|2554.6|19
1625562300000|2021-07-06 09:05:00|2561.6|2555.6|2562.4|2556.4|2562.6|2556.6|2561.1|2555.1|26
1625562600000|2021-07-06 09:10:00|2562.9|2556.9|2559.6|2553.6|2562.9|2556.9|2559.1|2553.1|31
1625562900000|2021-07-06 09:15:00|2559.4|2553.4|2558.9|2552.9|2559.9|2553.9|2558.6|2552.6|18
1625563200000|2021-07-06 09:20:00|2559.4|2553.4|2560.6|2554.6|2561.1|2555.1|2559.4|2553.4|9
1625563500000|2021-07-06 09:25:00|2560.4|2554.4|2562.9|2556.9|2562.9|2556.9|2560.4|2554.4|13
1625563800000|2021-07-06 09:30:00|2562.6|2556.6|2562.4|2556.4|2562.9|2556.9|2561.4|2555.4|19
1625564100000|2021-07-06 09:35:00|2562.1|2556.1|2560.4|2554.4|2562.1|2556.1|2560.4|2554.4|13
1625564400000|2021-07-06 09:40:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|26
1625564700000|2021-07-06 09:45:00|2560.6|2554.6|2565.9|2559.9|2565.9|2559.9|2560.6|2554.6|12
1625565000000|2021-07-06 09:50:00|2566.1|2560.1|2563.1|2557.1|2566.1|2560.1|2563.1|2557.1|25
1625565300000|2021-07-06 09:55:00|2562.9|2556.9|2563.1|2557.1|2563.9|2557.9|2562.4|2556.4|24
1625565600000|2021-07-06 10:00:00|2562.9|2556.9|2562.9|2556.9|2563.6|2557.6|2562.1|2556.1|14
1625565900000|2021-07-06 10:05:00|2563.4|2557.4|2563.6|2557.6|2563.9|2557.9|2562.9|2556.9|14
1625566200000|2021-07-06 10:10:00|2563.4|2557.4|2562.4|2556.4|2563.4|2557.4|2562.4|2556.4|5
1625566500000|2021-07-06 10:15:00|2562.9|2556.9|2561.9|2555.9|2563.4|2557.4|2560.6|2554.6|18
1625566800000|2021-07-06 10:20:00|2562.1|2556.1|2561.9|2555.9|2562.4|2556.4|2561.9|2555.9|7
1625567100000|2021-07-06 10:25:00|2561.6|2555.6|2561.9|2555.9|2562.1|2556.1|2560.9|2554.9|20
1625567400000|2021-07-06 10:30:00|2562.1|2556.1|2562.4|2556.4|2563.6|2557.6|2562.1|2556.1|14
1625567700000|2021-07-06 10:35:00|2562.1|2556.1|2561.6|2555.6|2562.6|2556.6|2561.1|2555.1|20
1625568000000|2021-07-06 10:40:00|2561.9|2555.9|2561.6|2555.6|2562.4|2556.4|2561.6|2555.6|17
1625568300000|2021-07-06 10:45:00|2561.9|2555.9|2559.6|2553.6|2561.9|2555.9|2559.1|2553.1|17
1625568600000|2021-07-06 10:50:00|2560.1|2554.1|2558.9|2552.9|2560.9|2554.9|2558.4|2552.4|20
1625568900000|2021-07-06 10:55:00|2559.1|2553.1|2558.4|2552.4|2559.4|2553.4|2558.4|2552.4|14
1625569200000|2021-07-06 11:00:00|2558.1|2552.1|2558.4|2552.4|2559.1|2553.1|2558.1|2552.1|12
1625569500000|2021-07-06 11:05:00|2558.1|2552.1|2557.1|2551.1|2558.4|2552.4|2557.1|2551.1|12
1625569800000|2021-07-06 11:10:00|2556.6|2550.6|2555.1|2549.1|2556.6|2550.6|2553.9|2547.9|19
1625570100000|2021-07-06 11:15:00|2554.9|2548.9|2554.6|2548.6|2556.1|2550.1|2554.1|2548.1|20
1625570400000|2021-07-06 11:20:00|2554.4|2548.4|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|27
1625570700000|2021-07-06 11:25:00|2554.6|2548.6|2556.1|2550.1|2556.1|2550.1|2554.1|2548.1|9
1625571000000|2021-07-06 11:30:00|2555.9|2549.9|2555.9|2549.9|2556.4|2550.4|2555.4|2549.4|21
1625571300000|2021-07-06 11:35:00|2555.6|2549.6|2555.6|2549.6|2556.1|2550.1|2555.1|2549.1|14
1625571600000|2021-07-06 11:40:00|2555.4|2549.4|2555.4|2549.4|2555.9|2549.9|2555.1|2549.1|16
1625571900000|2021-07-06 11:45:00|2555.6|2549.6|2554.1|2548.1|2556.4|2550.4|2554.1|2548.1|10
1625572200000|2021-07-06 11:50:00|2553.9|2547.9|2555.4|2549.4|2555.4|2549.4|2552.9|2546.9|32
1625572500000|2021-07-06 11:55:00|2555.1|2549.1|2555.9|2549.9|2555.9|2549.9|2551.9|2545.9|59
1625572800000|2021-07-06 12:00:00|2556.1|2550.1|2555.1|2549.1|2557.6|2551.6|2554.4|2548.4|40
1625573100000|2021-07-06 12:05:00|2554.9|2548.9|2553.4|2547.4|2555.9|2549.9|2552.6|2546.6|42
1625573400000|2021-07-06 12:10:00|2553.1|2547.1|2553.9|2547.9|2554.6|2548.6|2552.6|2546.6|30
1625573700000|2021-07-06 12:15:00|2553.6|2547.6|2554.4|2548.4|2554.6|2548.6|2551.6|2545.6|38
1625574000000|2021-07-06 12:20:00|2554.1|2548.1|2555.6|2549.6|2555.9|2549.9|2554.1|2548.1|40
1625574300000|2021-07-06 12:25:00|2555.4|2549.4|2552.9|2546.9|2555.4|2549.4|2552.9|2546.9|24
1625574600000|2021-07-06 12:30:00|2553.1|2547.1|2553.6|2547.6|2555.1|2549.1|2552.1|2546.1|57
1625574900000|2021-07-06 12:35:00|2553.9|2547.9|2551.6|2545.6|2553.9|2547.9|2550.4|2544.4|41
1625575200000|2021-07-06 12:40:00|2551.4|2545.4|2551.6|2545.6|2553.4|2547.4|2550.9|2544.9|54
1625575500000|2021-07-06 12:45:00|2551.4|2545.4|2551.4|2545.4|2552.9|2546.9|2549.9|2543.9|57
1625575800000|2021-07-06 12:50:00|2551.6|2545.6|2554.4|2548.4|2554.4|2548.4|2551.6|2545.6|25
1625576100000|2021-07-06 12:55:00|2554.1|2548.1|2551.6|2545.6|2554.4|2548.4|2550.6|2544.6|39
1625576400000|2021-07-06 13:00:00|2551.4|2545.4|2547.9|2541.9|2552.9|2546.9|2547.4|2541.4|115
1625576700000|2021-07-06 13:05:00|2547.6|2541.6|2543.9|2537.9|2548.1|2542.1|2543.4|2537.4|50
1625577000000|2021-07-06 13:10:00|2543.6|2537.6|2540.9|2534.9|2543.6|2537.6|2538.4|2532.4|41
1625577300000|2021-07-06 13:15:00|2540.6|2534.6|2538.9|2532.9|2541.6|2535.6|2535.8|2529.8|68
1625577600000|2021-07-06 13:20:00|2539.1|2533.1|2544.1|2538.1|2544.9|2538.9|2538.9|2532.9|66
1625577900000|2021-07-06 13:25:00|2543.9|2537.9|2545.1|2539.1|2545.9|2539.9|2542.6|2536.6|62
1625578200000|2021-07-06 13:30:00|2545.9|2539.9|2546.9|2540.9|2548.1|2542.1|2545.4|2539.4|44
1625578500000|2021-07-06 13:35:00|2547.1|2541.1|2542.6|2536.6|2547.1|2541.1|2541.9|2535.9|89
1625578800000|2021-07-06 13:40:00|2542.9|2536.9|2540.4|2534.4|2542.9|2536.9|2539.4|2533.4|58
1625579100000|2021-07-06 13:45:00|2539.6|2533.6|2541.1|2535.1|2542.6|2536.6|2539.4|2533.4|77
1625579400000|2021-07-06 13:50:00|2540.9|2534.9|2539.4|2533.4|2540.9|2534.9|2537.4|2531.4|56
1625579700000|2021-07-06 13:55:00|2539.1|2533.1|2539.1|2533.1|2539.6|2533.6|2536.4|2530.4|45
1625580000000|2021-07-06 14:00:00|2538.9|2532.9|2535.4|2529.4|2538.9|2532.9|2534.9|2528.9|94
1625580300000|2021-07-06 14:05:00|2535.1|2529.1|2533.4|2527.4|2535.9|2529.9|2530.1|2524.1|103
1625580600000|2021-07-06 14:10:00|2533.6|2527.6|2534.6|2528.6|2535.4|2529.4|2531.6|2525.6|79
1625580900000|2021-07-06 14:15:00|2534.4|2528.4|2529.9|2523.9|2534.4|2528.4|2528.9|2522.9|73
1625581200000|2021-07-06 14:20:00|2529.6|2523.6|2526.6|2520.6|2530.4|2524.4|2525.6|2519.6|98
1625581500000|2021-07-06 14:25:00|2526.4|2520.4|2525.6|2519.6|2527.6|2521.6|2525.4|2519.4|54
1625581800000|2021-07-06 14:30:00|2525.4|2519.4|2524.4|2518.4|2526.9|2520.9|2523.9|2517.9|55
1625582100000|2021-07-06 14:35:00|2524.6|2518.6|2525.4|2519.4|2526.6|2520.6|2524.1|2518.1|88
1625582400000|2021-07-06 14:40:00|2525.1|2519.1|2525.1|2519.1|2529.1|2523.1|2524.1|2518.1|67
1625582700000|2021-07-06 14:45:00|2524.9|2518.9|2526.6|2520.6|2527.4|2521.4|2524.4|2518.4|38
1625583000000|2021-07-06 14:50:00|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2524.1|2518.1|64
1625583300000|2021-07-06 14:55:00|2526.9|2520.9|2524.6|2518.6|2526.9|2520.9|2523.9|2517.9|70
1625583600000|2021-07-06 15:00:00|2524.4|2518.4|2525.4|2519.4|2526.6|2520.6|2524.1|2518.1|53
1625583900000|2021-07-06 15:05:00|2525.1|2519.1|2524.6|2518.6|2525.4|2519.4|2524.1|2518.1|22
1625584200000|2021-07-06 15:10:00|2525.1|2519.1|2521.4|2515.4|2525.9|2519.9|2521.4|2515.4|64
1625584500000|2021-07-06 15:15:00|2521.1|2515.1|2522.9|2516.9|2524.4|2518.4|2517.4|2511.4|104
1625584800000|2021-07-06 15:20:00|2522.6|2516.6|2522.1|2516.1|2523.4|2517.4|2519.9|2513.9|64
1625585100000|2021-07-06 15:25:00|2522.4|2516.4|2525.6|2519.6|2526.6|2520.6|2521.6|2515.6|72
1625585400000|2021-07-06 15:30:00|2525.9|2519.9|2534.6|2528.6|2535.9|2529.9|2525.9|2519.9|137
1625585700000|2021-07-06 15:35:00|2534.9|2528.9|2535.6|2529.6|2540.1|2534.1|2534.4|2528.4|80
1625586000000|2021-07-06 15:40:00|2535.1|2529.1|2537.4|2531.4|2537.4|2531.4|2534.1|2528.1|62
1625586300000|2021-07-06 15:45:00|2537.6|2531.6|2537.4|2531.4|2538.6|2532.6|2534.6|2528.6|53
1625586600000|2021-07-06 15:50:00|2537.9|2531.9|2539.6|2533.6|2540.9|2534.9|2537.9|2531.9|46
1625586900000|2021-07-06 15:55:00|2539.4|2533.4|2526.9|2520.9|2539.4|2533.4|2525.9|2519.9|85
1625587200000|2021-07-06 16:00:00|2526.6|2520.6|2523.9|2517.9|2527.4|2521.4|2523.9|2517.9|34
1625587500000|2021-07-06 16:05:00|2524.1|2518.1|2520.4|2514.4|2524.4|2518.4|2520.3|2514.3|42
1625587800000|2021-07-06 16:10:00|2520.1|2514.1|2521.1|2515.1|2521.4|2515.4|2517.9|2511.9|32
1625588100000|2021-07-06 16:15:00|2521.4|2515.4|2516.6|2510.6|2521.4|2515.4|2516.1|2510.1|46
1625588400000|2021-07-06 16:20:00|2516.9|2510.9|2506.5|2500.5|2516.9|2510.9|2505.5|2499.5|91
1625588700000|2021-07-06 16:25:00|2506.8|2500.8|2504.9|2498.9|2506.8|2500.8|2504.5|2498.5|36
1625589000000|2021-07-06 16:30:00|2504.6|2498.6|2504.4|2498.4|2506.9|2500.9|2503.9|2497.9|26
1625589300000|2021-07-06 16:35:00|2504.6|2498.6|2505.9|2499.9|2506.1|2500.1|2503.9|2497.9|14
1625589600000|2021-07-06 16:40:00|2506.6|2500.6|2505.6|2499.6|2506.6|2500.6|2503.6|2497.6|28
1625589900000|2021-07-06 16:45:00|2505.4|2499.4|2505.6|2499.6|2506.1|2500.1|2505.4|2499.4|15
1625590200000|2021-07-06 16:50:00|2505.4|2499.4|2508.4|2502.4|2509.8|2503.8|2505.4|2499.4|38
1625590500000|2021-07-06 16:55:00|2508.5|2502.5|2508.4|2502.4|2509.8|2503.8|2508.4|2502.4|27
1625616000000|2021-07-07 00:00:00|2507.1|2501.1|2508.1|2502.1|2510|2504|2507.1|2501.1|38
1625616300000|2021-07-07 00:05:00|2508.4|2502.4|2509.4|2503.4|2509.4|2503.4|2508.4|2502.4|7
1625616600000|2021-07-07 00:10:00|2509.9|2503.9|2511.6|2505.6|2511.6|2505.6|2509.9|2503.9|11
1625616900000|2021-07-07 00:15:00|2511.1|2505.1|2509.6|2503.6|2511.4|2505.4|2509.4|2503.4|12
1625617200000|2021-07-07 00:20:00|2509.9|2503.9|2509.6|2503.6|2510.1|2504.1|2509.6|2503.6|4
1625617500000|2021-07-07 00:25:00|2509.1|2503.1|2508.1|2502.1|2510.4|2504.4|2507.6|2501.6|18
1625617800000|2021-07-07 00:30:00|2507.9|2501.9|2506.9|2500.9|2507.9|2501.9|2505.6|2499.6|8
1625618400000|2021-07-07 00:40:00|2507.1|2501.1|2506.9|2500.9|2507.1|2501.1|2506.4|2500.4|4
1625618700000|2021-07-07 00:45:00|2506.6|2500.6|2508.4|2502.4|2508.4|2502.4|2506.6|2500.6|11
1625619000000|2021-07-07 00:50:00|2509.1|2503.1|2511.1|2505.1|2512.1|2506.1|2508.1|2502.1|20
1625619300000|2021-07-07 00:55:00|2510.9|2504.9|2513.6|2507.6|2513.6|2507.6|2510.9|2504.9|18
1625619600000|2021-07-07 01:00:00|2514.1|2508.1|2511.6|2505.6|2514.6|2508.6|2511.6|2505.6|18
1625619900000|2021-07-07 01:05:00|2511.4|2505.4|2511.1|2505.1|2511.4|2505.4|2511.1|2505.1|4
1625620200000|2021-07-07 01:10:00|2511.4|2505.4|2511.6|2505.6|2511.6|2505.6|2511.1|2505.1|4
1625620500000|2021-07-07 01:15:00|2512.1|2506.1|2512.9|2506.9|2512.9|2506.9|2511.4|2505.4|24
1625621100000|2021-07-07 01:25:00|2513.1|2507.1|2512.6|2506.6|2513.1|2507.1|2512.4|2506.4|5
1625621400000|2021-07-07 01:30:00|2512.4|2506.4|2512.6|2506.6|2513.4|2507.4|2512.4|2506.4|13
1625621700000|2021-07-07 01:35:00|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2511.9|2505.9|5
1625622000000|2021-07-07 01:40:00|2512.9|2506.9|2512.9|2506.9|2512.9|2506.9|2512.4|2506.4|3
1625622300000|2021-07-07 01:45:00|2513.1|2507.1|2513.9|2507.9|2514.1|2508.1|2513.1|2507.1|6
1625622600000|2021-07-07 01:50:00|2514.1|2508.1|2513.6|2507.6|2514.4|2508.4|2513.6|2507.6|13
1625622900000|2021-07-07 01:55:00|2513.9|2507.9|2513.9|2507.9|2514.4|2508.4|2513.4|2507.4|19
1625623200000|2021-07-07 02:00:00|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|2513.6|2507.6|1
1625623500000|2021-07-07 02:05:00|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|2513.4|2507.4|1
1625623800000|2021-07-07 02:10:00|2513.1|2507.1|2513.4|2507.4|2513.4|2507.4|2513.1|2507.1|2
1625624100000|2021-07-07 02:15:00|2513.6|2507.6|2513.9|2507.9|2513.9|2507.9|2513.6|2507.6|2
1625624400000|2021-07-07 02:20:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1625624700000|2021-07-07 02:25:00|2512.9|2506.9|2511.1|2505.1|2512.9|2506.9|2511.1|2505.1|7
1625625000000|2021-07-07 02:30:00|2511.6|2505.6|2513.9|2507.9|2513.9|2507.9|2511.6|2505.6|12
1625625300000|2021-07-07 02:35:00|2514.1|2508.1|2513.9|2507.9|2514.1|2508.1|2513.9|2507.9|2
1625625600000|2021-07-07 02:40:00|2513.6|2507.6|2513.1|2507.1|2513.9|2507.9|2513.1|2507.1|6
1625625900000|2021-07-07 02:45:00|2513.4|2507.4|2514.9|2508.9|2515.1|2509.1|2513.4|2507.4|13
1625626200000|2021-07-07 02:50:00|2514.6|2508.6|2516.6|2510.6|2516.6|2510.6|2513.9|2507.9|21
1625626500000|2021-07-07 02:55:00|2517.1|2511.1|2515.9|2509.9|2517.6|2511.6|2515.6|2509.6|26
1625626800000|2021-07-07 03:00:00|2515.6|2509.6|2513.9|2507.9|2515.6|2509.6|2513.9|2507.9|11
1625627100000|2021-07-07 03:05:00|2513.6|2507.6|2512.6|2506.6|2513.6|2507.6|2512.4|2506.4|4
1625627400000|2021-07-07 03:10:00|2513.4|2507.4|2514.1|2508.1|2514.9|2508.9|2513.4|2507.4|5
1625627700000|2021-07-07 03:15:00|2514.4|2508.4|2515.1|2509.1|2515.1|2509.1|2513.6|2507.6|6
1625628000000|2021-07-07 03:20:00|2515.4|2509.4|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|6
1625628300000|2021-07-07 03:25:00|2514.9|2508.9|2514.9|2508.9|2515.1|2509.1|2513.9|2507.9|18
1625628600000|2021-07-07 03:30:00|2514.6|2508.6|2515.4|2509.4|2515.4|2509.4|2514.6|2508.6|5
1625628900000|2021-07-07 03:35:00|2515.6|2509.6|2515.9|2509.9|2516.4|2510.4|2515.4|2509.4|8
1625629200000|2021-07-07 03:40:00|2515.6|2509.6|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|3
1625629800000|2021-07-07 03:50:00|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|2515.9|2509.9|1
1625630100000|2021-07-07 03:55:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625630700000|2021-07-07 04:05:00|2515.6|2509.6|2515.4|2509.4|2515.6|2509.6|2515.4|2509.4|2
1625632200000|2021-07-07 04:30:00|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|3
1625632500000|2021-07-07 04:35:00|2515.4|2509.4|2515.1|2509.1|2515.4|2509.4|2515.1|2509.1|2
1625634000000|2021-07-07 05:00:00|2515.4|2509.4|2515.6|2509.6|2515.6|2509.6|2515.4|2509.4|2
1625634300000|2021-07-07 05:05:00|2515.9|2509.9|2516.6|2510.6|2516.9|2510.9|2515.9|2509.9|6
1625634600000|2021-07-07 05:10:00|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|2516.9|2510.9|1
1625634900000|2021-07-07 05:15:00|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|6
1625635200000|2021-07-07 05:20:00|2515.9|2509.9|2515.9|2509.9|2516.1|2510.1|2515.6|2509.6|5
1625635500000|2021-07-07 05:25:00|2515.6|2509.6|2516.6|2510.6|2516.6|2510.6|2515.6|2509.6|5
1625635800000|2021-07-07 05:30:00|2516.9|2510.9|2517.9|2511.9|2519.4|2513.4|2516.9|2510.9|46
1625636100000|2021-07-07 05:35:00|2517.6|2511.6|2519.1|2513.1|2519.1|2513.1|2516.6|2510.6|38
1625636400000|2021-07-07 05:40:00|2519.4|2513.4|2517.4|2511.4|2519.4|2513.4|2516.6|2510.6|48
1625636700000|2021-07-07 05:45:00|2517.6|2511.6|2519.6|2513.6|2519.6|2513.6|2517.4|2511.4|25
1625637000000|2021-07-07 05:50:00|2519.9|2513.9|2517.9|2511.9|2520.6|2514.6|2517.9|2511.9|112
1625637300000|2021-07-07 05:55:00|2518.4|2512.4|2518.4|2512.4|2519.9|2513.9|2517.9|2511.9|53
1625637600000|2021-07-07 06:00:00|2518.6|2512.6|2517.6|2511.6|2518.6|2512.6|2516.9|2510.9|37
1625637900000|2021-07-07 06:05:00|2517.9|2511.9|2517.6|2511.6|2518.6|2512.6|2517.4|2511.4|40
1625638200000|2021-07-07 06:10:00|2517.4|2511.4|2518.9|2512.9|2518.9|2512.9|2515.9|2509.9|31
1625638500000|2021-07-07 06:15:00|2518.6|2512.6|2517.9|2511.9|2520.4|2514.4|2517.1|2511.1|43
1625638800000|2021-07-07 06:20:00|2518.4|2512.4|2518.9|2512.9|2518.9|2512.9|2518.1|2512.1|15
1625639100000|2021-07-07 06:25:00|2518.6|2512.6|2518.4|2512.4|2518.6|2512.6|2518.1|2512.1|10
1625639400000|2021-07-07 06:30:00|2518.1|2512.1|2519.9|2513.9|2520.6|2514.6|2517.9|2511.9|24
1625639700000|2021-07-07 06:35:00|2519.4|2513.4|2523.4|2517.4|2523.6|2517.6|2518.9|2512.9|37
1625640000000|2021-07-07 06:40:00|2523.6|2517.6|2526.1|2520.1|2526.4|2520.4|2523.1|2517.1|30
1625640300000|2021-07-07 06:45:00|2525.9|2519.9|2525.4|2519.4|2526.1|2520.1|2523.4|2517.4|34
1625640600000|2021-07-07 06:50:00|2525.6|2519.6|2523.9|2517.9|2525.6|2519.6|2523.9|2517.9|21
1625640900000|2021-07-07 06:55:00|2523.6|2517.6|2520.9|2514.9|2523.9|2517.9|2519.1|2513.1|43
1625641200000|2021-07-07 07:00:00|2521.1|2515.1|2520.9|2514.9|2523.1|2517.1|2518.5|2512.5|77
1625641500000|2021-07-07 07:05:00|2521.1|2515.1|2522.1|2516.1|2523.4|2517.4|2520.9|2514.9|33
1625641800000|2021-07-07 07:10:00|2521.9|2515.9|2525.4|2519.4|2526.1|2520.1|2521.9|2515.9|38
1625642100000|2021-07-07 07:15:00|2524.9|2518.9|2526.1|2520.1|2526.4|2520.4|2521.9|2515.9|43
1625642400000|2021-07-07 07:20:00|2526.4|2520.4|2527.9|2521.9|2528.4|2522.4|2524.4|2518.4|55
1625642700000|2021-07-07 07:25:00|2528.1|2522.1|2529.4|2523.4|2529.9|2523.9|2528.1|2522.1|29
1625643000000|2021-07-07 07:30:00|2529.6|2523.6|2528.6|2522.6|2529.9|2523.9|2528.1|2522.1|37
1625643300000|2021-07-07 07:35:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.4|2522.4|11
1625643600000|2021-07-07 07:40:00|2529.1|2523.1|2527.1|2521.1|2530.1|2524.1|2526.4|2520.4|23
1625643900000|2021-07-07 07:45:00|2527.4|2521.4|2529.4|2523.4|2530.6|2524.6|2527.4|2521.4|26
1625644200000|2021-07-07 07:50:00|2529.1|2523.1|2528.9|2522.9|2529.1|2523.1|2527.9|2521.9|29
1625644500000|2021-07-07 07:55:00|2528.6|2522.6|2525.9|2519.9|2528.6|2522.6|2525.4|2519.4|31
1625644800000|2021-07-07 08:00:00|2525.6|2519.6|2528.9|2522.9|2529.6|2523.6|2525.1|2519.1|61
1625645100000|2021-07-07 08:05:00|2528.6|2522.6|2525.1|2519.1|2528.6|2522.6|2525.1|2519.1|44
1625645400000|2021-07-07 08:10:00|2525.4|2519.4|2527.9|2521.9|2529.1|2523.1|2525.4|2519.4|44
1625645700000|2021-07-07 08:15:00|2527.6|2521.6|2525.6|2519.6|2527.6|2521.6|2522.1|2516.1|48
1625646000000|2021-07-07 08:20:00|2525.9|2519.9|2521.4|2515.4|2526.1|2520.1|2521.3|2515.3|64
1625646300000|2021-07-07 08:25:00|2521.1|2515.1|2521.4|2515.4|2522.6|2516.6|2519.1|2513.1|66
1625646600000|2021-07-07 08:30:00|2521.6|2515.6|2518.1|2512.1|2522.4|2516.4|2516.4|2510.4|67
1625646900000|2021-07-07 08:35:00|2517.9|2511.9|2513.6|2507.6|2518.1|2512.1|2513.6|2507.6|61
1625647200000|2021-07-07 08:40:00|2512.9|2506.9|2511.1|2505.1|2513.6|2507.6|2509.9|2503.9|74
1625647500000|2021-07-07 08:45:00|2510.9|2504.9|2510.6|2504.6|2511.4|2505.4|2510.4|2504.4|42
1625647800000|2021-07-07 08:50:00|2510.9|2504.9|2511.4|2505.4|2511.4|2505.4|2510.4|2504.4|39
1625648100000|2021-07-07 08:55:00|2511.6|2505.6|2510.1|2504.1|2512.1|2506.1|2509.4|2503.4|67
1625648400000|2021-07-07 09:00:00|2509.9|2503.9|2515.9|2509.9|2515.9|2509.9|2509.9|2503.9|97
1625648700000|2021-07-07 09:05:00|2515.4|2509.4|2516.4|2510.4|2517.1|2511.1|2515.1|2509.1|41
1625649000000|2021-07-07 09:10:00|2516.1|2510.1|2515.6|2509.6|2517.1|2511.1|2515.6|2509.6|26
1625649300000|2021-07-07 09:15:00|2515.9|2509.9|2516.1|2510.1|2516.6|2510.6|2514.4|2508.4|28
1625649600000|2021-07-07 09:20:00|2516.4|2510.4|2516.9|2510.9|2517.1|2511.1|2515.4|2509.4|23
1625649900000|2021-07-07 09:25:00|2517.1|2511.1|2518.1|2512.1|2519.6|2513.6|2517.1|2511.1|26
1625650200000|2021-07-07 09:30:00|2518.4|2512.4|2518.6|2512.6|2518.9|2512.9|2518.1|2512.1|12
1625650500000|2021-07-07 09:35:00|2517.9|2511.9|2519.1|2513.1|2519.4|2513.4|2517.4|2511.4|17
1625650800000|2021-07-07 09:40:00|2519.4|2513.4|2517.9|2511.9|2519.6|2513.6|2517.9|2511.9|21
1625651100000|2021-07-07 09:45:00|2517.6|2511.6|2518.9|2512.9|2518.9|2512.9|2517.1|2511.1|11
1625651400000|2021-07-07 09:50:00|2519.1|2513.1|2523.9|2517.9|2523.9|2517.9|2519.1|2513.1|41
1625651700000|2021-07-07 09:55:00|2524.4|2518.4|2525.6|2519.6|2527.4|2521.4|2524.4|2518.4|44
1625652000000|2021-07-07 10:00:00|2525.4|2519.4|2529.6|2523.6|2531.1|2525.1|2525.1|2519.1|41
1625652300000|2021-07-07 10:05:00|2529.9|2523.9|2527.4|2521.4|2529.9|2523.9|2527.1|2521.1|26
1625652600000|2021-07-07 10:10:00|2527.1|2521.1|2525.9|2519.9|2528.6|2522.6|2525.9|2519.9|29
1625652900000|2021-07-07 10:15:00|2525.6|2519.6|2524.4|2518.4|2526.9|2520.9|2524.4|2518.4|51
1625653200000|2021-07-07 10:20:00|2524.6|2518.6|2525.4|2519.4|2526.4|2520.4|2524.6|2518.6|39
1625653500000|2021-07-07 10:25:00|2525.6|2519.6|2524.9|2518.9|2525.6|2519.6|2524.9|2518.9|18
1625653800000|2021-07-07 10:30:00|2525.4|2519.4|2522.1|2516.1|2525.4|2519.4|2521.4|2515.4|37
1625654100000|2021-07-07 10:35:00|2521.9|2515.9|2522.1|2516.1|2522.1|2516.1|2519.4|2513.4|41
1625654400000|2021-07-07 10:40:00|2522.6|2516.6|2522.9|2516.9|2523.9|2517.9|2522.6|2516.6|24
1625654700000|2021-07-07 10:45:00|2522.6|2516.6|2519.9|2513.9|2522.6|2516.6|2518.4|2512.4|26
1625655000000|2021-07-07 10:50:00|2520.1|2514.1|2520.6|2514.6|2521.1|2515.1|2518.4|2512.4|43
1625655300000|2021-07-07 10:55:00|2520.9|2514.9|2524.1|2518.1|2525.6|2519.6|2520.9|2514.9|163
1625655600000|2021-07-07 11:00:00|2524.4|2518.4|2523.1|2517.1|2524.9|2518.9|2520.6|2514.6|41
1625655900000|2021-07-07 11:05:00|2523.4|2517.4|2524.9|2518.9|2526.4|2520.4|2523.4|2517.4|21
1625656200000|2021-07-07 11:10:00|2524.6|2518.6|2524.9|2518.9|2525.9|2519.9|2523.9|2517.9|17
1625656500000|2021-07-07 11:15:00|2524.6|2518.6|2522.1|2516.1|2524.9|2518.9|2521.9|2515.9|25
1625656800000|2021-07-07 11:20:00|2521.9|2515.9|2521.1|2515.1|2521.9|2515.9|2519.1|2513.1|32
1625657100000|2021-07-07 11:25:00|2521.4|2515.4|2523.1|2517.1|2524.1|2518.1|2521.4|2515.4|38
1625657400000|2021-07-07 11:30:00|2523.4|2517.4|2526.1|2520.1|2527.1|2521.1|2522.4|2516.4|52
1625657700000|2021-07-07 11:35:00|2526.4|2520.4|2528.4|2522.4|2530.1|2524.1|2526.4|2520.4|59
1625658000000|2021-07-07 11:40:00|2528.6|2522.6|2526.4|2520.4|2530.4|2524.4|2526.1|2520.1|40
1625658300000|2021-07-07 11:45:00|2526.6|2520.6|2524.9|2518.9|2527.6|2521.6|2524.9|2518.9|57
1625658600000|2021-07-07 11:50:00|2524.6|2518.6|2529.1|2523.1|2529.4|2523.4|2524.4|2518.4|57
1625658900000|2021-07-07 11:55:00|2529.4|2523.4|2530.4|2524.4|2532.4|2526.4|2526.6|2520.6|140
1625659200000|2021-07-07 12:00:00|2530.6|2524.6|2534.1|2528.1|2535.4|2529.4|2529.4|2523.4|77
1625659500000|2021-07-07 12:05:00|2534.4|2528.4|2533.1|2527.1|2534.6|2528.6|2532.6|2526.6|40
1625659800000|2021-07-07 12:10:00|2533.4|2527.4|2533.1|2527.1|2535.4|2529.4|2532.9|2526.9|55
1625660100000|2021-07-07 12:15:00|2533.4|2527.4|2530.6|2524.6|2534.6|2528.6|2529.4|2523.4|63
1625660400000|2021-07-07 12:20:00|2530.9|2524.9|2532.6|2526.6|2533.6|2527.6|2530.9|2524.9|65
1625660700000|2021-07-07 12:25:00|2532.4|2526.4|2532.6|2526.6|2534.1|2528.1|2531.6|2525.6|58
1625661000000|2021-07-07 12:30:00|2532.4|2526.4|2524.9|2518.9|2533.4|2527.4|2522.9|2516.9|152
1625661300000|2021-07-07 12:35:00|2524.6|2518.6|2527.6|2521.6|2528.1|2522.1|2523.9|2517.9|41
1625661600000|2021-07-07 12:40:00|2527.4|2521.4|2525.4|2519.4|2527.4|2521.4|2523.6|2517.6|33
1625661900000|2021-07-07 12:45:00|2525.9|2519.9|2528.9|2522.9|2528.9|2522.9|2524.6|2518.6|33
1625662200000|2021-07-07 12:50:00|2528.6|2522.6|2525.6|2519.6|2529.1|2523.1|2525.1|2519.1|47
1625662500000|2021-07-07 12:55:00|2525.4|2519.4|2521.4|2515.4|2525.4|2519.4|2520.1|2514.1|66
1625662800000|2021-07-07 13:00:00|2521.1|2515.1|2525.1|2519.1|2526.4|2520.4|2520.4|2514.4|120
1625663100000|2021-07-07 13:05:00|2525.4|2519.4|2520.6|2514.6|2525.9|2519.9|2520.4|2514.4|42
1625663400000|2021-07-07 13:10:00|2520.9|2514.9|2524.4|2518.4|2524.6|2518.6|2519.9|2513.9|50
1625663700000|2021-07-07 13:15:00|2524.6|2518.6|2527.1|2521.1|2527.1|2521.1|2524.6|2518.6|64
1625664000000|2021-07-07 13:20:00|2527.4|2521.4|2530.1|2524.1|2530.4|2524.4|2525.9|2519.9|87
1625664300000|2021-07-07 13:25:00|2530.4|2524.4|2529.6|2523.6|2531.6|2525.6|2529.4|2523.4|51
1625664600000|2021-07-07 13:30:00|2529.4|2523.4|2532.1|2526.1|2532.1|2526.1|2526.6|2520.6|122
1625664900000|2021-07-07 13:35:00|2531.9|2525.9|2530.8|2524.8|2533.9|2527.9|2526.6|2520.6|121
1625665200000|2021-07-07 13:40:00|2530.5|2524.5|2527.4|2521.4|2531.5|2525.5|2526.9|2520.9|61
1625665500000|2021-07-07 13:45:00|2527.6|2521.6|2526.9|2520.9|2530.4|2524.4|2526.6|2520.6|58
1625665800000|2021-07-07 13:50:00|2526.6|2520.6|2521.9|2515.9|2527.4|2521.4|2521.9|2515.9|65
1625666100000|2021-07-07 13:55:00|2522.1|2516.1|2522.4|2516.4|2523.6|2517.6|2519.4|2513.4|64
1625666400000|2021-07-07 14:00:00|2522.1|2516.1|2512.6|2506.6|2522.4|2516.4|2512.6|2506.6|79
1625666700000|2021-07-07 14:05:00|2512.9|2506.9|2511.6|2505.6|2515.9|2509.9|2509.6|2503.6|118
1625667000000|2021-07-07 14:10:00|2511.4|2505.4|2512.6|2506.6|2514.1|2508.1|2510.6|2504.6|82
1625667300000|2021-07-07 14:15:00|2512.4|2506.4|2510.6|2504.6|2514.1|2508.1|2510.4|2504.4|77
1625667600000|2021-07-07 14:20:00|2510.4|2504.4|2506.4|2500.4|2511.1|2505.1|2505.9|2499.9|123
1625667900000|2021-07-07 14:25:00|2506.6|2500.6|2499.3|2493.3|2507.5|2501.5|2499.3|2493.3|194
1625668200000|2021-07-07 14:30:00|2499|2493|2490.5|2484.5|2502|2496|2489.3|2483.3|135
1625668500000|2021-07-07 14:35:00|2491|2485|2493.5|2487.5|2495.8|2489.8|2490.5|2484.5|144
1625668800000|2021-07-07 14:40:00|2493.3|2487.3|2497.5|2491.5|2499.3|2493.3|2493.3|2487.3|124
1625669100000|2021-07-07 14:45:00|2497.3|2491.3|2498.8|2492.8|2499.3|2493.3|2495.5|2489.5|70
1625669400000|2021-07-07 14:50:00|2499|2493|2500.3|2494.3|2500.3|2494.3|2494.3|2488.3|77
1625669700000|2021-07-07 14:55:00|2499.5|2493.5|2504.8|2498.8|2504.8|2498.8|2499.3|2493.3|71
1625670000000|2021-07-07 15:00:00|2504.5|2498.5|2508.3|2502.3|2509.5|2503.5|2504.3|2498.3|63
1625670300000|2021-07-07 15:05:00|2508.5|2502.5|2507|2501|2508.5|2502.5|2507|2501|30
1625670600000|2021-07-07 15:10:00|2507.3|2501.3|2506.8|2500.8|2509.8|2503.8|2506.3|2500.3|44
1625670900000|2021-07-07 15:15:00|2507|2501|2507.5|2501.5|2508.8|2502.8|2507|2501|28
1625671200000|2021-07-07 15:20:00|2507.8|2501.8|2508.8|2502.8|2509|2503|2506.5|2500.5|46
1625671500000|2021-07-07 15:25:00|2508.5|2502.5|2501.8|2495.8|2508.5|2502.5|2501|2495|63
1625671800000|2021-07-07 15:30:00|2502|2496|2500.5|2494.5|2503|2497|2500.3|2494.3|104
1625672100000|2021-07-07 15:35:00|2500.3|2494.3|2502.5|2496.5|2503|2497|2500.3|2494.3|39
1625672400000|2021-07-07 15:40:00|2502.8|2496.8|2500|2494|2502.8|2496.8|2500|2494|24
1625672700000|2021-07-07 15:45:00|2500.3|2494.3|2502.5|2496.5|2502.5|2496.5|2500.3|2494.3|21
1625673000000|2021-07-07 15:50:00|2502.3|2496.3|2499.3|2493.3|2502.3|2496.3|2499|2493|24
1625673300000|2021-07-07 15:55:00|2499.5|2493.5|2502|2496|2502.5|2496.5|2499.5|2493.5|22
1625673600000|2021-07-07 16:00:00|2502.3|2496.3|2494.8|2488.8|2502.3|2496.3|2494.3|2488.3|65
1625673900000|2021-07-07 16:05:00|2495|2489|2488.6|2482.6|2495|2489|2488.6|2482.6|55
1625674200000|2021-07-07 16:10:00|2487.9|2481.9|2488.6|2482.6|2488.9|2482.9|2487.4|2481.4|22
1625674500000|2021-07-07 16:15:00|2489.6|2483.6|2496.6|2490.6|2496.6|2490.6|2489.6|2483.6|19
1625674800000|2021-07-07 16:20:00|2496.4|2490.4|2490.1|2484.1|2496.4|2490.4|2490.1|2484.1|39
1625675100000|2021-07-07 16:25:00|2490.4|2484.4|2488.6|2482.6|2490.6|2484.6|2488.6|2482.6|17
1625675400000|2021-07-07 16:30:00|2488.9|2482.9|2490.4|2484.4|2491.1|2485.1|2488.4|2482.4|13
1625675700000|2021-07-07 16:35:00|2490.6|2484.6|2491.1|2485.1|2491.6|2485.6|2489.9|2483.9|14
1625676000000|2021-07-07 16:40:00|2491.4|2485.4|2491.1|2485.1|2491.9|2485.9|2490.1|2484.1|22
1625676300000|2021-07-07 16:45:00|2491.6|2485.6|2491.6|2485.6|2491.9|2485.9|2491.1|2485.1|15
1625676600000|2021-07-07 16:50:00|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|2491.9|2485.9|1
1625676900000|2021-07-07 16:55:00|2491.6|2485.6|2491.4|2485.4|2492|2486|2491.4|2485.4|5
1625702400000|2021-07-08 00:00:00|2493.6|2487.6|2488.9|2482.9|2493.6|2487.6|2488.9|2482.9|15
1625702700000|2021-07-08 00:05:00|2489.4|2483.4|2491.9|2485.9|2491.9|2485.9|2489.4|2483.4|10
1625703000000|2021-07-08 00:10:00|2492.1|2486.1|2492.1|2486.1|2492.4|2486.4|2492.1|2486.1|3
1625703300000|2021-07-08 00:15:00|2491.9|2485.9|2491.4|2485.4|2492.6|2486.6|2491.4|2485.4|11
1625703600000|2021-07-08 00:20:00|2491.1|2485.1|2491.4|2485.4|2491.4|2485.4|2488.9|2482.9|11
1625703900000|2021-07-08 00:25:00|2491.6|2485.6|2492.1|2486.1|2495.1|2489.1|2491.6|2485.6|17
1625704200000|2021-07-08 00:30:00|2492.6|2486.6|2492.1|2486.1|2492.6|2486.6|2491.9|2485.9|7
1625704500000|2021-07-08 00:35:00|2491.9|2485.9|2492.4|2486.4|2493.4|2487.4|2491.6|2485.6|7
1625704800000|2021-07-08 00:40:00|2492.1|2486.1|2492.1|2486.1|2492.1|2486.1|2491.9|2485.9|3
1625705100000|2021-07-08 00:45:00|2491.9|2485.9|2492.4|2486.4|2492.4|2486.4|2491.6|2485.6|9
1625705400000|2021-07-08 00:50:00|2492.1|2486.1|2491.4|2485.4|2492.4|2486.4|2491.4|2485.4|12
1625705700000|2021-07-08 00:55:00|2491.1|2485.1|2492.1|2486.1|2492.1|2486.1|2490.9|2484.9|4
1625706000000|2021-07-08 01:00:00|2492.4|2486.4|2490.9|2484.9|2493.4|2487.4|2490.9|2484.9|45
1625706300000|2021-07-08 01:05:00|2490.6|2484.6|2492.4|2486.4|2493.4|2487.4|2490.6|2484.6|38
1625706600000|2021-07-08 01:10:00|2492.1|2486.1|2490.9|2484.9|2492.1|2486.1|2490.4|2484.4|24
1625706900000|2021-07-08 01:15:00|2490.6|2484.6|2490.6|2484.6|2490.9|2484.9|2489.6|2483.6|19
1625707200000|2021-07-08 01:20:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|15
1625707500000|2021-07-08 01:25:00|2491.6|2485.6|2492.1|2486.1|2492.9|2486.9|2491.6|2485.6|24
1625707800000|2021-07-08 01:30:00|2491.9|2485.9|2494.9|2488.9|2494.9|2488.9|2491.4|2485.4|61
1625708100000|2021-07-08 01:35:00|2494.4|2488.4|2493.9|2487.9|2495.4|2489.4|2493.9|2487.9|27
1625708400000|2021-07-08 01:40:00|2494.1|2488.1|2492.9|2486.9|2494.4|2488.4|2492.9|2486.9|33
1625708700000|2021-07-08 01:45:00|2492.6|2486.6|2490.4|2484.4|2492.6|2486.6|2490.4|2484.4|30
1625709000000|2021-07-08 01:50:00|2490.1|2484.1|2490.6|2484.6|2490.9|2484.9|2489.4|2483.4|47
1625709300000|2021-07-08 01:55:00|2490.4|2484.4|2489.6|2483.6|2492.1|2486.1|2488.4|2482.4|34
1625709600000|2021-07-08 02:00:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2486.9|2480.9|39
1625709900000|2021-07-08 02:05:00|2488.9|2482.9|2489.1|2483.1|2490.4|2484.4|2488.9|2482.9|32
1625710200000|2021-07-08 02:10:00|2489.4|2483.4|2488.9|2482.9|2489.4|2483.4|2488.4|2482.4|36
1625710800000|2021-07-08 02:20:00|2489.1|2483.1|2488.9|2482.9|2489.9|2483.9|2488.9|2482.9|10
1625711100000|2021-07-08 02:25:00|2488.6|2482.6|2488.1|2482.1|2488.6|2482.6|2488.1|2482.1|5
1625711400000|2021-07-08 02:30:00|2488.4|2482.4|2487.4|2481.4|2488.6|2482.6|2486.9|2480.9|57
1625711700000|2021-07-08 02:35:00|2487.6|2481.6|2487.1|2481.1|2488.9|2482.9|2487.1|2481.1|20
1625712000000|2021-07-08 02:40:00|2487.4|2481.4|2477.9|2471.9|2487.4|2481.4|2476.9|2470.9|92
1625712300000|2021-07-08 02:45:00|2478.4|2472.4|2481.4|2475.4|2481.6|2475.6|2477.9|2471.9|30
1625712600000|2021-07-08 02:50:00|2481.9|2475.9|2481.4|2475.4|2482.6|2476.6|2480.6|2474.6|33
1625712900000|2021-07-08 02:55:00|2481.1|2475.1|2481.1|2475.1|2481.6|2475.6|2480.1|2474.1|33
1625713200000|2021-07-08 03:00:00|2480.9|2474.9|2478.1|2472.1|2480.9|2474.9|2477.6|2471.6|38
1625713500000|2021-07-08 03:05:00|2478.4|2472.4|2480.6|2474.6|2481.1|2475.1|2478.4|2472.4|60
1625713800000|2021-07-08 03:10:00|2480.4|2474.4|2482.4|2476.4|2482.6|2476.6|2479.1|2473.1|57
1625714100000|2021-07-08 03:15:00|2482.1|2476.1|2483.4|2477.4|2485.1|2479.1|2481.9|2475.9|62
1625714400000|2021-07-08 03:20:00|2483.6|2477.6|2482.9|2476.9|2484.6|2478.6|2482.1|2476.1|43
1625714700000|2021-07-08 03:25:00|2482.6|2476.6|2482.9|2476.9|2483.4|2477.4|2482.1|2476.1|41
1625715000000|2021-07-08 03:30:00|2483.1|2477.1|2483.4|2477.4|2483.4|2477.4|2483.1|2477.1|2
1625715300000|2021-07-08 03:35:00|2483.1|2477.1|2484.4|2478.4|2484.4|2478.4|2483.1|2477.1|8
1625715600000|2021-07-08 03:40:00|2484.6|2478.6|2484.4|2478.4|2484.6|2478.6|2484.1|2478.1|6
1625715900000|2021-07-08 03:45:00|2484.1|2478.1|2484.1|2478.1|2484.4|2478.4|2484.1|2478.1|3
1625717700000|2021-07-08 04:15:00|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|2484.4|2478.4|1
1625718600000|2021-07-08 04:30:00|2483.9|2477.9|2484.1|2478.1|2484.1|2478.1|2483.6|2477.6|4
1625719200000|2021-07-08 04:40:00|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|2483.9|2477.9|1
1625719800000|2021-07-08 04:50:00|2484.1|2478.1|2483.9|2477.9|2484.1|2478.1|2483.9|2477.9|2
1625720100000|2021-07-08 04:55:00|2483.6|2477.6|2482.6|2476.6|2483.6|2477.6|2482.6|2476.6|5
1625720400000|2021-07-08 05:00:00|2482.9|2476.9|2483.1|2477.1|2483.1|2477.1|2482.6|2476.6|4
1625720700000|2021-07-08 05:05:00|2482.9|2476.9|2481.6|2475.6|2482.9|2476.9|2481.6|2475.6|9
1625721000000|2021-07-08 05:10:00|2481.4|2475.4|2477.6|2471.6|2481.4|2475.4|2477.6|2471.6|15
1625721300000|2021-07-08 05:15:00|2477.4|2471.4|2478.6|2472.6|2479.6|2473.6|2476.1|2470.1|30
1625721600000|2021-07-08 05:20:00|2478.9|2472.9|2479.9|2473.9|2479.9|2473.9|2478.9|2472.9|7
1625721900000|2021-07-08 05:25:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2478.6|2472.6|5
1625722200000|2021-07-08 05:30:00|2479.9|2473.9|2477.6|2471.6|2481.1|2475.1|2476.4|2470.4|70
1625722500000|2021-07-08 05:35:00|2477.9|2471.9|2479.1|2473.1|2479.1|2473.1|2476.9|2470.9|26
1625722800000|2021-07-08 05:40:00|2478.9|2472.9|2476.1|2470.1|2479.1|2473.1|2475.9|2469.9|23
1625723100000|2021-07-08 05:45:00|2476.4|2470.4|2475.9|2469.9|2478.4|2472.4|2475.4|2469.4|31
1625723400000|2021-07-08 05:50:00|2476.1|2470.1|2476.6|2470.6|2477.4|2471.4|2475.9|2469.9|16
1625723700000|2021-07-08 05:55:00|2476.4|2470.4|2477.1|2471.1|2477.4|2471.4|2476.1|2470.1|25
1625724000000|2021-07-08 06:00:00|2476.9|2470.9|2478.1|2472.1|2478.1|2472.1|2474.9|2468.9|28
1625724300000|2021-07-08 06:05:00|2477.9|2471.9|2478.6|2472.6|2478.6|2472.6|2476.1|2470.1|32
1625724600000|2021-07-08 06:10:00|2478.9|2472.9|2475.9|2469.9|2479.4|2473.4|2474.9|2468.9|58
1625724900000|2021-07-08 06:15:00|2476.1|2470.1|2477.1|2471.1|2478.1|2472.1|2475.4|2469.4|57
1625725200000|2021-07-08 06:20:00|2477.4|2471.4|2479.6|2473.6|2480.4|2474.4|2477.4|2471.4|21
1625725500000|2021-07-08 06:25:00|2479.9|2473.9|2483.6|2477.6|2483.6|2477.6|2479.9|2473.9|20
1625725800000|2021-07-08 06:30:00|2483.1|2477.1|2477.6|2471.6|2483.1|2477.1|2477.4|2471.4|33
1625726100000|2021-07-08 06:35:00|2477.4|2471.4|2472.6|2466.6|2477.4|2471.4|2467|2461|52
1625726400000|2021-07-08 06:40:00|2472.4|2466.4|2471.9|2465.9|2473.6|2467.6|2470.4|2464.4|41
1625726700000|2021-07-08 06:45:00|2471.4|2465.4|2471.1|2465.1|2472.1|2466.1|2470.1|2464.1|43
1625727000000|2021-07-08 06:50:00|2471.4|2465.4|2473.4|2467.4|2474.6|2468.6|2470.4|2464.4|31
1625727300000|2021-07-08 06:55:00|2473.1|2467.1|2471.9|2465.9|2473.4|2467.4|2470.1|2464.1|47
1625727600000|2021-07-08 07:00:00|2472.1|2466.1|2465.6|2459.6|2473.1|2467.1|2464.4|2458.4|81
1625727900000|2021-07-08 07:05:00|2465.4|2459.4|2465.9|2459.9|2466.9|2460.9|2461.6|2455.6|89
1625728200000|2021-07-08 07:10:00|2465.6|2459.6|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|36
1625728500000|2021-07-08 07:15:00|2464.1|2458.1|2464.4|2458.4|2466.4|2460.4|2462.6|2456.6|62
1625728800000|2021-07-08 07:20:00|2464.1|2458.1|2464.6|2458.6|2465.9|2459.9|2460.6|2454.6|77
1625729100000|2021-07-08 07:25:00|2464.9|2458.9|2463.6|2457.6|2465.9|2459.9|2463.1|2457.1|43
1625729400000|2021-07-08 07:30:00|2463.4|2457.4|2459.6|2453.6|2464.4|2458.4|2459.4|2453.4|59
1625729700000|2021-07-08 07:35:00|2459.9|2453.9|2460.1|2454.1|2460.1|2454.1|2458.1|2452.1|69
1625730000000|2021-07-08 07:40:00|2459.9|2453.9|2461.4|2455.4|2461.6|2455.6|2457.4|2451.4|64
1625730300000|2021-07-08 07:45:00|2460.9|2454.9|2462.9|2456.9|2464.6|2458.6|2458.4|2452.4|73
1625730600000|2021-07-08 07:50:00|2462.6|2456.6|2462.4|2456.4|2462.9|2456.9|2458.9|2452.9|39
1625730900000|2021-07-08 07:55:00|2462.6|2456.6|2461.9|2455.9|2464.6|2458.6|2460.6|2454.6|61
1625731200000|2021-07-08 08:00:00|2461.4|2455.4|2459.6|2453.6|2462.4|2456.4|2459.6|2453.6|42
1625731500000|2021-07-08 08:05:00|2459.1|2453.1|2456.1|2450.1|2462.4|2456.4|2455.9|2449.9|71
1625731800000|2021-07-08 08:10:00|2455.4|2449.4|2456.9|2450.9|2456.9|2450.9|2454.1|2448.1|44
1625732100000|2021-07-08 08:15:00|2457.1|2451.1|2456.1|2450.1|2457.9|2451.9|2455.1|2449.1|31
1625732400000|2021-07-08 08:20:00|2456.6|2450.6|2460.6|2454.6|2461.1|2455.1|2456.1|2450.1|64
1625732700000|2021-07-08 08:25:00|2461.1|2455.1|2455.9|2449.9|2461.6|2455.6|2455.9|2449.9|50
1625733000000|2021-07-08 08:30:00|2456.1|2450.1|2456.1|2450.1|2456.6|2450.6|2454.6|2448.6|26
1625733300000|2021-07-08 08:35:00|2455.9|2449.9|2456.6|2450.6|2456.6|2450.6|2454.4|2448.4|37
1625733600000|2021-07-08 08:40:00|2457.4|2451.4|2460.6|2454.6|2461.4|2455.4|2457.4|2451.4|37
1625733900000|2021-07-08 08:45:00|2460.9|2454.9|2457.4|2451.4|2461.6|2455.6|2456.4|2450.4|44
1625734200000|2021-07-08 08:50:00|2457.1|2451.1|2457.1|2451.1|2458.4|2452.4|2456.4|2450.4|32
1625734500000|2021-07-08 08:55:00|2457.4|2451.4|2456.4|2450.4|2460.6|2454.6|2456.1|2450.1|56
1625734800000|2021-07-08 09:00:00|2456.6|2450.6|2456.9|2450.9|2457.4|2451.4|2454.4|2448.4|52
1625735100000|2021-07-08 09:05:00|2457.1|2451.1|2459.6|2453.6|2459.6|2453.6|2457.1|2451.1|21
1625735400000|2021-07-08 09:10:00|2459.4|2453.4|2458.6|2452.6|2461.1|2455.1|2458.6|2452.6|34
1625735700000|2021-07-08 09:15:00|2458.9|2452.9|2459.9|2453.9|2461.9|2455.9|2458.9|2452.9|25
1625736000000|2021-07-08 09:20:00|2459.6|2453.6|2459.9|2453.9|2459.9|2453.9|2458.6|2452.6|26
1625736300000|2021-07-08 09:25:00|2460.1|2454.1|2451.4|2445.4|2460.1|2454.1|2450.9|2444.9|47
1625736600000|2021-07-08 09:30:00|2451.6|2445.6|2457.4|2451.4|2457.4|2451.4|2451.4|2445.4|39
1625736900000|2021-07-08 09:35:00|2457.6|2451.6|2458.9|2452.9|2459.6|2453.6|2456.4|2450.4|38
1625737200000|2021-07-08 09:40:00|2459.6|2453.6|2452.6|2446.6|2459.6|2453.6|2452.6|2446.6|48
1625737500000|2021-07-08 09:45:00|2452.9|2446.9|2453.4|2447.4|2456.1|2450.1|2451.6|2445.6|40
1625737800000|2021-07-08 09:50:00|2454.1|2448.1|2455.6|2449.6|2455.6|2449.6|2454.1|2448.1|22
1625738100000|2021-07-08 09:55:00|2455.9|2449.9|2455.9|2449.9|2456.6|2450.6|2455.4|2449.4|12
1625738400000|2021-07-08 10:00:00|2455.6|2449.6|2446.1|2440.1|2455.6|2449.6|2445.9|2439.9|82
1625738700000|2021-07-08 10:05:00|2445.9|2439.9|2447.6|2441.6|2449.1|2443.1|2445.4|2439.4|83
1625739000000|2021-07-08 10:10:00|2447.9|2441.9|2453.1|2447.1|2454.6|2448.6|2447.9|2441.9|63
1625739300000|2021-07-08 10:15:00|2452.6|2446.6|2451.6|2445.6|2452.6|2446.6|2450.6|2444.6|38
1625739600000|2021-07-08 10:20:00|2451.4|2445.4|2450.4|2444.4|2451.4|2445.4|2447.4|2441.4|63
1625739900000|2021-07-08 10:25:00|2450.1|2444.1|2448.1|2442.1|2450.4|2444.4|2448.1|2442.1|39
1625740200000|2021-07-08 10:30:00|2448.4|2442.4|2448.9|2442.9|2449.9|2443.9|2448.1|2442.1|41
1625740500000|2021-07-08 10:35:00|2449.1|2443.1|2453.6|2447.6|2454.6|2448.6|2449.1|2443.1|51
1625740800000|2021-07-08 10:40:00|2452.9|2446.9|2453.4|2447.4|2454.1|2448.1|2451.6|2445.6|41
1625741100000|2021-07-08 10:45:00|2453.6|2447.6|2455.6|2449.6|2455.6|2449.6|2453.6|2447.6|22
1625741400000|2021-07-08 10:50:00|2455.4|2449.4|2452.6|2446.6|2456.1|2450.1|2452.6|2446.6|20
1625741700000|2021-07-08 10:55:00|2452.9|2446.9|2456.4|2450.4|2456.6|2450.6|2452.9|2446.9|77
1625742000000|2021-07-08 11:00:00|2456.6|2450.6|2458.4|2452.4|2458.4|2452.4|2453.9|2447.9|25
1625742300000|2021-07-08 11:05:00|2458.6|2452.6|2452.4|2446.4|2458.9|2452.9|2451.1|2445.1|43
1625742600000|2021-07-08 11:10:00|2452.6|2446.6|2449.6|2443.6|2453.9|2447.9|2449.4|2443.4|33
1625742900000|2021-07-08 11:15:00|2449.9|2443.9|2447.6|2441.6|2449.9|2443.9|2447.6|2441.6|29
1625743200000|2021-07-08 11:20:00|2448.1|2442.1|2450.9|2444.9|2451.4|2445.4|2448.1|2442.1|33
1625743500000|2021-07-08 11:25:00|2451.1|2445.1|2449.9|2443.9|2452.1|2446.1|2449.9|2443.9|36
1625743800000|2021-07-08 11:30:00|2448.6|2442.6|2451.6|2445.6|2452.1|2446.1|2447.6|2441.6|63
1625744100000|2021-07-08 11:35:00|2451.9|2445.9|2450.4|2444.4|2453.4|2447.4|2450.4|2444.4|38
1625744400000|2021-07-08 11:40:00|2450.6|2444.6|2452.9|2446.9|2452.9|2446.9|2450.6|2444.6|15
1625744700000|2021-07-08 11:45:00|2452.6|2446.6|2451.9|2445.9|2452.9|2446.9|2450.9|2444.9|19
1625745000000|2021-07-08 11:50:00|2452.1|2446.1|2449.9|2443.9|2452.1|2446.1|2448.9|2442.9|44
1625745300000|2021-07-08 11:55:00|2450.1|2444.1|2453.9|2447.9|2454.9|2448.9|2450.1|2444.1|67
1625745600000|2021-07-08 12:00:00|2453.4|2447.4|2453.4|2447.4|2454.9|2448.9|2452.6|2446.6|47
1625745900000|2021-07-08 12:05:00|2453.6|2447.6|2452.6|2446.6|2455.4|2449.4|2452.6|2446.6|50
1625746200000|2021-07-08 12:10:00|2452.4|2446.4|2449.9|2443.9|2452.4|2446.4|2448.6|2442.6|50
1625746500000|2021-07-08 12:15:00|2449.6|2443.6|2450.1|2444.1|2450.9|2444.9|2448.6|2442.6|52
1625746800000|2021-07-08 12:20:00|2450.4|2444.4|2454.9|2448.9|2454.9|2448.9|2450.4|2444.4|71
1625747100000|2021-07-08 12:25:00|2455.1|2449.1|2458.1|2452.1|2458.1|2452.1|2454.4|2448.4|33
1625747400000|2021-07-08 12:30:00|2458.4|2452.4|2455.1|2449.1|2459.1|2453.1|2454.9|2448.9|68
1625747700000|2021-07-08 12:35:00|2454.6|2448.6|2456.6|2450.6|2456.9|2450.9|2454.1|2448.1|44
1625748000000|2021-07-08 12:40:00|2456.9|2450.9|2456.4|2450.4|2456.9|2450.9|2454.1|2448.1|34
1625748300000|2021-07-08 12:45:00|2456.1|2450.1|2455.9|2449.9|2456.4|2450.4|2454.1|2448.1|31
1625748600000|2021-07-08 12:50:00|2455.6|2449.6|2453.9|2447.9|2456.1|2450.1|2453.6|2447.6|49
1625748900000|2021-07-08 12:55:00|2454.1|2448.1|2458.9|2452.9|2458.9|2452.9|2453.6|2447.6|65
1625749200000|2021-07-08 13:00:00|2459.1|2453.1|2463.6|2457.6|2463.6|2457.6|2458.4|2452.4|156
1625749500000|2021-07-08 13:05:00|2463.9|2457.9|2459.6|2453.6|2465.6|2459.6|2457.6|2451.6|128
1625749800000|2021-07-08 13:10:00|2460.1|2454.1|2461.9|2455.9|2465.1|2459.1|2459.9|2453.9|65
1625750100000|2021-07-08 13:15:00|2462.1|2456.1|2463.4|2457.4|2465.6|2459.6|2461.6|2455.6|69
1625750400000|2021-07-08 13:20:00|2463.6|2457.6|2464.1|2458.1|2465.1|2459.1|2461.6|2455.6|97
1625750700000|2021-07-08 13:25:00|2463.9|2457.9|2465.4|2459.4|2466.6|2460.6|2463.9|2457.9|48
1625751000000|2021-07-08 13:30:00|2465.6|2459.6|2464.9|2458.9|2467.9|2461.9|2464.6|2458.6|87
1625751300000|2021-07-08 13:35:00|2465.1|2459.1|2460.4|2454.4|2466.4|2460.4|2460.4|2454.4|78
1625751600000|2021-07-08 13:40:00|2460.6|2454.6|2457.1|2451.1|2460.9|2454.9|2454.1|2448.1|93
1625751900000|2021-07-08 13:45:00|2456.9|2450.9|2456.1|2450.1|2458.6|2452.6|2454.9|2448.9|92
1625752200000|2021-07-08 13:50:00|2456.4|2450.4|2460.9|2454.9|2460.9|2454.9|2455.1|2449.1|85
1625752500000|2021-07-08 13:55:00|2461.1|2455.1|2461.4|2455.4|2464.9|2458.9|2461.1|2455.1|86
1625752800000|2021-07-08 14:00:00|2461.1|2455.1|2464.6|2458.6|2464.9|2458.9|2459.1|2453.1|92
1625753100000|2021-07-08 14:05:00|2464.9|2458.9|2463.1|2457.1|2466.9|2460.9|2462.1|2456.1|86
1625753400000|2021-07-08 14:10:00|2462.6|2456.6|2461.6|2455.6|2466.4|2460.4|2460.9|2454.9|101
1625753700000|2021-07-08 14:15:00|2461.9|2455.9|2461.9|2455.9|2464.9|2458.9|2460.9|2454.9|98
1625754000000|2021-07-08 14:20:00|2462.1|2456.1|2457|2451|2464.6|2458.6|2456.8|2450.8|91
1625754300000|2021-07-08 14:25:00|2457.3|2451.3|2456.1|2450.1|2457.9|2451.9|2455.9|2449.9|71
1625754600000|2021-07-08 14:30:00|2456.4|2450.4|2456.1|2450.1|2457.6|2451.6|2455.9|2449.9|68
1625754900000|2021-07-08 14:35:00|2456.4|2450.4|2454.4|2448.4|2457.9|2451.9|2454.4|2448.4|63
1625755200000|2021-07-08 14:40:00|2454.6|2448.6|2457.4|2451.4|2457.6|2451.6|2454.4|2448.4|41
1625755500000|2021-07-08 14:45:00|2457.1|2451.1|2455.6|2449.6|2457.4|2451.4|2454.9|2448.9|42
1625755800000|2021-07-08 14:50:00|2455.9|2449.9|2454.4|2448.4|2456.1|2450.1|2452.6|2446.6|61
1625756100000|2021-07-08 14:55:00|2454.6|2448.6|2450.1|2444.1|2454.9|2448.9|2450.1|2444.1|79
1625756400000|2021-07-08 15:00:00|2450.9|2444.9|2454.6|2448.6|2456.6|2450.6|2450.6|2444.6|112
1625756700000|2021-07-08 15:05:00|2455.4|2449.4|2457.4|2451.4|2457.9|2451.9|2455.1|2449.1|91
1625757000000|2021-07-08 15:10:00|2457.6|2451.6|2456.4|2450.4|2458.1|2452.1|2453.1|2447.1|65
1625757300000|2021-07-08 15:15:00|2457.1|2451.1|2456.6|2450.6|2457.6|2451.6|2453.9|2447.9|49
1625757600000|2021-07-08 15:20:00|2456.4|2450.4|2456.4|2450.4|2457.6|2451.6|2455.1|2449.1|41
1625757900000|2021-07-08 15:25:00|2456.1|2450.1|2456.4|2450.4|2457.9|2451.9|2452.6|2446.6|51
1625758200000|2021-07-08 15:30:00|2456.1|2450.1|2442.1|2436.1|2457.9|2451.9|2440.1|2434.1|148
1625758500000|2021-07-08 15:35:00|2442.4|2436.4|2449.4|2443.4|2449.6|2443.6|2442.1|2436.1|87
1625758800000|2021-07-08 15:40:00|2449.6|2443.6|2447.6|2441.6|2451.6|2445.6|2445.6|2439.6|61
1625759100000|2021-07-08 15:45:00|2447.4|2441.4|2442.1|2436.1|2447.4|2441.4|2441.4|2435.4|36
1625759400000|2021-07-08 15:50:00|2441.9|2435.9|2436.9|2430.9|2441.9|2435.9|2436.9|2430.9|54
1625759700000|2021-07-08 15:55:00|2437.1|2431.1|2441.4|2435.4|2441.4|2435.4|2434.9|2428.9|57
1625760000000|2021-07-08 16:00:00|2442.1|2436.1|2453.9|2447.9|2454.4|2448.4|2442.1|2436.1|49
1625760300000|2021-07-08 16:05:00|2454.1|2448.1|2455.4|2449.4|2456.4|2450.4|2453.9|2447.9|25
1625760600000|2021-07-08 16:10:00|2454.9|2448.9|2453.9|2447.9|2454.9|2448.9|2453.1|2447.1|17
1625760900000|2021-07-08 16:15:00|2453.6|2447.6|2453.6|2447.6|2455.1|2449.1|2453.1|2447.1|22
1625761200000|2021-07-08 16:20:00|2453.9|2447.9|2454.6|2448.6|2454.6|2448.6|2453.4|2447.4|16
1625761500000|2021-07-08 16:25:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.4|2447.4|7
1625761800000|2021-07-08 16:30:00|2454.4|2448.4|2453.6|2447.6|2454.6|2448.6|2453.6|2447.6|5
1625762100000|2021-07-08 16:35:00|2453.4|2447.4|2454.1|2448.1|2454.6|2448.6|2453.4|2447.4|6
1625762400000|2021-07-08 16:40:00|2453.9|2447.9|2454.9|2448.9|2454.9|2448.9|2450.9|2444.9|17
1625762700000|2021-07-08 16:45:00|2454.6|2448.6|2454.1|2448.1|2454.6|2448.6|2453.6|2447.6|11
1625763000000|2021-07-08 16:50:00|2453.9|2447.9|2454.1|2448.1|2454.1|2448.1|2453.6|2447.6|10
1625763300000|2021-07-08 16:55:00|2454|2448|2455.9|2449.9|2455.9|2449.9|2454|2448|8
1625788800000|2021-07-09 00:00:00|2458.4|2452.4|2463.9|2457.9|2464.1|2458.1|2458.1|2452.1|19
1625789100000|2021-07-09 00:05:00|2464.1|2458.1|2470.4|2464.4|2470.6|2464.6|2464.1|2458.1|26
1625789400000|2021-07-09 00:10:00|2470.1|2464.1|2469.9|2463.9|2470.6|2464.6|2469.4|2463.4|18
1625789700000|2021-07-09 00:15:00|2470.1|2464.1|2470.4|2464.4|2470.4|2464.4|2470.1|2464.1|2
1625790000000|2021-07-09 00:20:00|2470.1|2464.1|2468.6|2462.6|2470.1|2464.1|2468.6|2462.6|7
1625790600000|2021-07-09 00:30:00|2468.4|2462.4|2463.9|2457.9|2468.4|2462.4|2463.6|2457.6|6
1625790900000|2021-07-09 00:35:00|2462.6|2456.6|2462.6|2456.6|2462.6|2456.6|2462.4|2456.4|3
1625791500000|2021-07-09 00:45:00|2462.4|2456.4|2464.1|2458.1|2464.1|2458.1|2462.1|2456.1|8
1625791800000|2021-07-09 00:50:00|2464.4|2458.4|2466.4|2460.4|2466.4|2460.4|2464.4|2458.4|16
1625792100000|2021-07-09 00:55:00|2466.1|2460.1|2463.9|2457.9|2466.1|2460.1|2463.9|2457.9|7
1625792400000|2021-07-09 01:00:00|2463.6|2457.6|2461.9|2455.9|2464.9|2458.9|2461.9|2455.9|65
1625792700000|2021-07-09 01:05:00|2461.6|2455.6|2463.9|2457.9|2463.9|2457.9|2461.1|2455.1|69
1625793000000|2021-07-09 01:10:00|2463.6|2457.6|2463.6|2457.6|2463.6|2457.6|2461.1|2455.1|61
1625793300000|2021-07-09 01:15:00|2463.9|2457.9|2462.9|2456.9|2464.4|2458.4|2462.4|2456.4|44
1625793600000|2021-07-09 01:20:00|2463.1|2457.1|2463.6|2457.6|2463.6|2457.6|2462.6|2456.6|11
1625793900000|2021-07-09 01:25:00|2463.9|2457.9|2466.1|2460.1|2466.4|2460.4|2463.6|2457.6|15
1625794200000|2021-07-09 01:30:00|2466.4|2460.4|2467.4|2461.4|2467.6|2461.6|2464.9|2458.9|23
1625794500000|2021-07-09 01:35:00|2467.1|2461.1|2468.1|2462.1|2468.9|2462.9|2466.1|2460.1|60
1625794800000|2021-07-09 01:40:00|2468.4|2462.4|2465.6|2459.6|2468.4|2462.4|2465.4|2459.4|24
1625795100000|2021-07-09 01:45:00|2465.9|2459.9|2466.9|2460.9|2466.9|2460.9|2465.1|2459.1|71
1625795400000|2021-07-09 01:50:00|2466.6|2460.6|2465.6|2459.6|2466.9|2460.9|2465.1|2459.1|26
1625795700000|2021-07-09 01:55:00|2465.9|2459.9|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|47
1625796000000|2021-07-09 02:00:00|2464.6|2458.6|2461.1|2455.1|2466.4|2460.4|2460.6|2454.6|62
1625796300000|2021-07-09 02:05:00|2460.9|2454.9|2464.9|2458.9|2465.1|2459.1|2460.1|2454.1|85
1625796600000|2021-07-09 02:10:00|2464.6|2458.6|2466.9|2460.9|2466.9|2460.9|2463.9|2457.9|51
1625796900000|2021-07-09 02:15:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|10
1625797500000|2021-07-09 02:25:00|2466.6|2460.6|2466.6|2460.6|2466.6|2460.6|2466.4|2460.4|3
1625797800000|2021-07-09 02:30:00|2466.4|2460.4|2468.1|2462.1|2468.1|2462.1|2466.1|2460.1|52
1625798100000|2021-07-09 02:35:00|2468.4|2462.4|2468.9|2462.9|2470.4|2464.4|2468.4|2462.4|22
1625798400000|2021-07-09 02:40:00|2469.1|2463.1|2468.9|2462.9|2470.1|2464.1|2468.6|2462.6|32
1625798700000|2021-07-09 02:45:00|2469.1|2463.1|2468.1|2462.1|2469.6|2463.6|2467.4|2461.4|29
1625799000000|2021-07-09 02:50:00|2467.6|2461.6|2467.4|2461.4|2468.9|2462.9|2466.1|2460.1|40
1625799300000|2021-07-09 02:55:00|2467.1|2461.1|2467.6|2461.6|2468.6|2462.6|2466.4|2460.4|17
1625799600000|2021-07-09 03:00:00|2467.4|2461.4|2468.6|2462.6|2468.6|2462.6|2465.9|2459.9|23
1625799900000|2021-07-09 03:05:00|2468.9|2462.9|2469.4|2463.4|2470.4|2464.4|2468.9|2462.9|10
1625800200000|2021-07-09 03:10:00|2469.6|2463.6|2468.6|2462.6|2470.4|2464.4|2467.9|2461.9|79
1625800500000|2021-07-09 03:15:00|2468.9|2462.9|2469.1|2463.1|2470.4|2464.4|2468.4|2462.4|71
1625800800000|2021-07-09 03:20:00|2469.4|2463.4|2468.6|2462.6|2470.1|2464.1|2467.6|2461.6|46
1625801100000|2021-07-09 03:25:00|2468.9|2462.9|2470.4|2464.4|2470.4|2464.4|2468.9|2462.9|31
1625801400000|2021-07-09 03:30:00|2470.1|2464.1|2468.9|2462.9|2470.1|2464.1|2468.9|2462.9|11
1625802000000|2021-07-09 03:40:00|2468.6|2462.6|2467.9|2461.9|2468.6|2462.6|2467.6|2461.6|11
1625802300000|2021-07-09 03:45:00|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|2468.1|2462.1|1
1625803200000|2021-07-09 04:00:00|2468.4|2462.4|2468.1|2462.1|2468.6|2462.6|2468.1|2462.1|4
1625803500000|2021-07-09 04:05:00|2467.9|2461.9|2468.1|2462.1|2468.1|2462.1|2467.9|2461.9|2
1625804400000|2021-07-09 04:20:00|2467.9|2461.9|2467.6|2461.6|2467.9|2461.9|2467.4|2461.4|4
1625804700000|2021-07-09 04:25:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|6
1625805000000|2021-07-09 04:30:00|2466.1|2460.1|2465.9|2459.9|2466.9|2460.9|2465.9|2459.9|7
1625805300000|2021-07-09 04:35:00|2465.4|2459.4|2465.9|2459.9|2466.4|2460.4|2465.4|2459.4|7
1625805600000|2021-07-09 04:40:00|2466.1|2460.1|2465.6|2459.6|2466.4|2460.4|2465.6|2459.6|7
1625805900000|2021-07-09 04:45:00|2465.9|2459.9|2465.4|2459.4|2465.9|2459.9|2465.4|2459.4|2
1625806200000|2021-07-09 04:50:00|2465.9|2459.9|2465.6|2459.6|2465.9|2459.9|2465.6|2459.6|2
1625806500000|2021-07-09 04:55:00|2465.9|2459.9|2466.4|2460.4|2466.6|2460.6|2465.9|2459.9|3
1625806800000|2021-07-09 05:00:00|2466.6|2460.6|2466.4|2460.4|2466.9|2460.9|2466.4|2460.4|4
1625807400000|2021-07-09 05:10:00|2466.1|2460.1|2467.4|2461.4|2467.4|2461.4|2465.9|2459.9|8
1625807700000|2021-07-09 05:15:00|2467.1|2461.1|2466.9|2460.9|2467.4|2461.4|2466.9|2460.9|6
1625808000000|2021-07-09 05:20:00|2466.6|2460.6|2465.9|2459.9|2466.6|2460.6|2465.9|2459.9|3
1625808300000|2021-07-09 05:25:00|2466.1|2460.1|2466.1|2460.1|2466.4|2460.4|2466.1|2460.1|3
1625808600000|2021-07-09 05:30:00|2466.4|2460.4|2470.1|2464.1|2471.6|2465.6|2466.4|2460.4|69
1625808900000|2021-07-09 05:35:00|2469.9|2463.9|2466.1|2460.1|2470.1|2464.1|2466.1|2460.1|37
1625809200000|2021-07-09 05:40:00|2466.4|2460.4|2467.4|2461.4|2467.6|2461.6|2465.1|2459.1|36
1625809500000|2021-07-09 05:45:00|2467.1|2461.1|2467.4|2461.4|2468.9|2462.9|2467.1|2461.1|15
1625809800000|2021-07-09 05:50:00|2467.6|2461.6|2464.4|2458.4|2468.1|2462.1|2464.4|2458.4|13
1625810100000|2021-07-09 05:55:00|2464.6|2458.6|2466.4|2460.4|2467.1|2461.1|2464.6|2458.6|19
1625810400000|2021-07-09 06:00:00|2466.6|2460.6|2464.4|2458.4|2466.6|2460.6|2464.4|2458.4|18
1625810700000|2021-07-09 06:05:00|2464.6|2458.6|2466.4|2460.4|2466.4|2460.4|2462.4|2456.4|32
1625811000000|2021-07-09 06:10:00|2466.6|2460.6|2465.9|2459.9|2467.1|2461.1|2465.4|2459.4|24
1625811300000|2021-07-09 06:15:00|2466.1|2460.1|2461.4|2455.4|2466.4|2460.4|2461.1|2455.1|32
1625811600000|2021-07-09 06:20:00|2461.6|2455.6|2462.4|2456.4|2464.9|2458.9|2461.6|2455.6|43
1625811900000|2021-07-09 06:25:00|2462.1|2456.1|2462.6|2456.6|2463.9|2457.9|2461.9|2455.9|23
1625812200000|2021-07-09 06:30:00|2462.9|2456.9|2461.4|2455.4|2463.1|2457.1|2461.1|2455.1|29
1625812500000|2021-07-09 06:35:00|2461.6|2455.6|2461.1|2455.1|2462.6|2456.6|2457.6|2451.6|75
1625812800000|2021-07-09 06:40:00|2461.4|2455.4|2462.6|2456.6|2462.6|2456.6|2459.6|2453.6|45
1625813100000|2021-07-09 06:45:00|2462.9|2456.9|2464.6|2458.6|2464.9|2458.9|2461.6|2455.6|37
1625813400000|2021-07-09 06:50:00|2464.9|2458.9|2463.9|2457.9|2466.6|2460.6|2462.6|2456.6|59
1625813700000|2021-07-09 06:55:00|2463.6|2457.6|2464.6|2458.6|2465.1|2459.1|2461.6|2455.6|40
1625814000000|2021-07-09 07:00:00|2464.9|2458.9|2464.4|2458.4|2466.1|2460.1|2459.4|2453.4|55
1625814300000|2021-07-09 07:05:00|2464.1|2458.1|2464.6|2458.6|2466.6|2460.6|2464.1|2458.1|38
1625814600000|2021-07-09 07:10:00|2464.9|2458.9|2461.1|2455.1|2465.6|2459.6|2459.4|2453.4|73
1625814900000|2021-07-09 07:15:00|2461.4|2455.4|2461.9|2455.9|2465.4|2459.4|2461.1|2455.1|48
1625815200000|2021-07-09 07:20:00|2462.4|2456.4|2465.1|2459.1|2466.4|2460.4|2460.9|2454.9|28
1625815500000|2021-07-09 07:25:00|2464.9|2458.9|2461.9|2455.9|2464.9|2458.9|2461.4|2455.4|44
1625815800000|2021-07-09 07:30:00|2462.1|2456.1|2465.9|2459.9|2466.6|2460.6|2461.6|2455.6|41
1625816100000|2021-07-09 07:35:00|2466.1|2460.1|2465.6|2459.6|2466.6|2460.6|2464.4|2458.4|23
1625816400000|2021-07-09 07:40:00|2465.9|2459.9|2467.9|2461.9|2471.1|2465.1|2464.9|2458.9|64
1625816700000|2021-07-09 07:45:00|2468.1|2462.1|2473.6|2467.6|2474.9|2468.9|2468.1|2462.1|62
1625817000000|2021-07-09 07:50:00|2473.9|2467.9|2472.1|2466.1|2473.9|2467.9|2470.4|2464.4|70
1625817300000|2021-07-09 07:55:00|2472.4|2466.4|2472.6|2466.6|2474.1|2468.1|2472.4|2466.4|36
1625817600000|2021-07-09 08:00:00|2472.9|2466.9|2470.1|2464.1|2472.9|2466.9|2467.1|2461.1|66
1625817900000|2021-07-09 08:05:00|2470.4|2464.4|2469.9|2463.9|2471.6|2465.6|2469.1|2463.1|29
1625818200000|2021-07-09 08:10:00|2469.6|2463.6|2466.4|2460.4|2471.6|2465.6|2465.4|2459.4|47
1625818500000|2021-07-09 08:15:00|2466.1|2460.1|2466.4|2460.4|2467.4|2461.4|2465.4|2459.4|23
1625818800000|2021-07-09 08:20:00|2466.6|2460.6|2469.4|2463.4|2469.9|2463.9|2465.9|2459.9|39
1625819100000|2021-07-09 08:25:00|2469.6|2463.6|2472.4|2466.4|2472.4|2466.4|2469.4|2463.4|43
1625819400000|2021-07-09 08:30:00|2472.6|2466.6|2477.4|2471.4|2478.6|2472.6|2472.6|2466.6|39
1625819700000|2021-07-09 08:35:00|2477.1|2471.1|2478.9|2472.9|2479.4|2473.4|2475.9|2469.9|28
1625820000000|2021-07-09 08:40:00|2478.6|2472.6|2479.4|2473.4|2479.6|2473.6|2478.6|2472.6|24
1625820300000|2021-07-09 08:45:00|2479.6|2473.6|2481.4|2475.4|2482.1|2476.1|2478.9|2472.9|44
1625820600000|2021-07-09 08:50:00|2481.6|2475.6|2483.9|2477.9|2483.9|2477.9|2481.1|2475.1|45
1625820900000|2021-07-09 08:55:00|2483.6|2477.6|2485.1|2479.1|2486.4|2480.4|2483.4|2477.4|61
1625821200000|2021-07-09 09:00:00|2484.9|2478.9|2487.6|2481.6|2487.6|2481.6|2481.9|2475.9|63
1625821500000|2021-07-09 09:05:00|2487.4|2481.4|2484.9|2478.9|2487.9|2481.9|2484.9|2478.9|32
1625821800000|2021-07-09 09:10:00|2485.1|2479.1|2486.4|2480.4|2489.9|2483.9|2483.9|2477.9|68
1625822100000|2021-07-09 09:15:00|2486.9|2480.9|2490.4|2484.4|2491.9|2485.9|2486.1|2480.1|77
1625822400000|2021-07-09 09:20:00|2490.6|2484.6|2491.9|2485.9|2493.4|2487.4|2489.6|2483.6|54
1625822700000|2021-07-09 09:25:00|2492.1|2486.1|2488.6|2482.6|2492.9|2486.9|2488.1|2482.1|68
1625823000000|2021-07-09 09:30:00|2488.9|2482.9|2492.1|2486.1|2492.6|2486.6|2487.4|2481.4|53
1625823300000|2021-07-09 09:35:00|2490.9|2484.9|2489.6|2483.6|2491.1|2485.1|2488.4|2482.4|38
1625823600000|2021-07-09 09:40:00|2489.9|2483.9|2486.9|2480.9|2490.4|2484.4|2485.9|2479.9|53
1625823900000|2021-07-09 09:45:00|2487.1|2481.1|2489.6|2483.6|2491.4|2485.4|2486.9|2480.9|72
1625824200000|2021-07-09 09:50:00|2489.4|2483.4|2488.4|2482.4|2490.6|2484.6|2487.6|2481.6|49
1625824500000|2021-07-09 09:55:00|2488.1|2482.1|2493.9|2487.9|2493.9|2487.9|2488.1|2482.1|33
1625824800000|2021-07-09 10:00:00|2493.6|2487.6|2494.4|2488.4|2495.1|2489.1|2490.4|2484.4|65
1625825100000|2021-07-09 10:05:00|2494.6|2488.6|2493.6|2487.6|2495.9|2489.9|2493.6|2487.6|40
1625825400000|2021-07-09 10:10:00|2494.1|2488.1|2490.9|2484.9|2494.1|2488.1|2490.4|2484.4|56
1625825700000|2021-07-09 10:15:00|2491.1|2485.1|2494.4|2488.4|2494.9|2488.9|2489.4|2483.4|47
1625826000000|2021-07-09 10:20:00|2494.1|2488.1|2493.9|2487.9|2496.4|2490.4|2493.9|2487.9|47
1625826300000|2021-07-09 10:25:00|2494.1|2488.1|2492.6|2486.6|2494.6|2488.6|2490.4|2484.4|39
1625826600000|2021-07-09 10:30:00|2492.9|2486.9|2492.6|2486.6|2493.6|2487.6|2492.6|2486.6|20
1625826900000|2021-07-09 10:35:00|2492.9|2486.9|2491.6|2485.6|2493.1|2487.1|2489.9|2483.9|28
1625827200000|2021-07-09 10:40:00|2491.4|2485.4|2491.9|2485.9|2492.9|2486.9|2491.4|2485.4|24
1625827500000|2021-07-09 10:45:00|2492.1|2486.1|2494.6|2488.6|2495.4|2489.4|2492.1|2486.1|30
1625827800000|2021-07-09 10:50:00|2494.9|2488.9|2493.9|2487.9|2494.9|2488.9|2492.6|2486.6|31
1625828100000|2021-07-09 10:55:00|2494.1|2488.1|2493.4|2487.4|2494.9|2488.9|2493.4|2487.4|39
1625828400000|2021-07-09 11:00:00|2493.6|2487.6|2492.6|2486.6|2495.4|2489.4|2492.6|2486.6|25
1625828700000|2021-07-09 11:05:00|2492.9|2486.9|2491.9|2485.9|2492.9|2486.9|2490.4|2484.4|29
1625829000000|2021-07-09 11:10:00|2491.6|2485.6|2492.9|2486.9|2493.6|2487.6|2490.4|2484.4|22
1625829300000|2021-07-09 11:15:00|2493.1|2487.1|2492.1|2486.1|2493.4|2487.4|2492.1|2486.1|9
1625829600000|2021-07-09 11:20:00|2491.9|2485.9|2489.4|2483.4|2492.1|2486.1|2488.1|2482.1|60
1625829900000|2021-07-09 11:25:00|2489.6|2483.6|2487.1|2481.1|2489.9|2483.9|2486.4|2480.4|29
1625830200000|2021-07-09 11:30:00|2487.4|2481.4|2490.4|2484.4|2492.4|2486.4|2486.9|2480.9|71
1625830500000|2021-07-09 11:35:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2489.4|2483.4|15
1625830800000|2021-07-09 11:40:00|2491.6|2485.6|2494.9|2488.9|2494.9|2488.9|2491.4|2485.4|20
1625831100000|2021-07-09 11:45:00|2494.6|2488.6|2493.1|2487.1|2494.6|2488.6|2492.9|2486.9|22
1625831400000|2021-07-09 11:50:00|2493.4|2487.4|2491.1|2485.1|2493.6|2487.6|2491.1|2485.1|25
1625831700000|2021-07-09 11:55:00|2491.4|2485.4|2491.6|2485.6|2492.9|2486.9|2489.4|2483.4|49
1625832000000|2021-07-09 12:00:00|2491.9|2485.9|2491.9|2485.9|2492.9|2486.9|2489.4|2483.4|56
1625832300000|2021-07-09 12:05:00|2492.1|2486.1|2492.1|2486.1|2492.6|2486.6|2491.1|2485.1|26
1625832600000|2021-07-09 12:10:00|2492.4|2486.4|2489.1|2483.1|2492.4|2486.4|2487.1|2481.1|37
1625832900000|2021-07-09 12:15:00|2489.6|2483.6|2486.4|2480.4|2489.6|2483.6|2485.6|2479.6|54
1625833200000|2021-07-09 12:20:00|2485.9|2479.9|2486.9|2480.9|2488.6|2482.6|2484.9|2478.9|42
1625833500000|2021-07-09 12:25:00|2487.1|2481.1|2487.4|2481.4|2489.6|2483.6|2486.9|2480.9|49
1625833800000|2021-07-09 12:30:00|2487.6|2481.6|2491.1|2485.1|2491.4|2485.4|2486.9|2480.9|71
1625834100000|2021-07-09 12:35:00|2490.9|2484.9|2488.1|2482.1|2491.1|2485.1|2487.4|2481.4|37
1625834400000|2021-07-09 12:40:00|2488.4|2482.4|2487.4|2481.4|2488.9|2482.9|2487.1|2481.1|24
1625834700000|2021-07-09 12:45:00|2487.1|2481.1|2486.9|2480.9|2489.4|2483.4|2485.1|2479.1|39
1625835000000|2021-07-09 12:50:00|2487.1|2481.1|2488.9|2482.9|2489.6|2483.6|2486.9|2480.9|50
1625835300000|2021-07-09 12:55:00|2489.1|2483.1|2489.6|2483.6|2489.9|2483.9|2488.9|2482.9|39
1625835600000|2021-07-09 13:00:00|2489.4|2483.4|2490.4|2484.4|2491.4|2485.4|2485.4|2479.4|115
1625835900000|2021-07-09 13:05:00|2490.1|2484.1|2494.6|2488.6|2496.1|2490.1|2490.1|2484.1|94
1625836200000|2021-07-09 13:10:00|2494.9|2488.9|2495.1|2489.1|2496.1|2490.1|2493.4|2487.4|89
1625836500000|2021-07-09 13:15:00|2495.4|2489.4|2499.6|2493.6|2501.4|2495.4|2495.1|2489.1|84
1625836800000|2021-07-09 13:20:00|2499.9|2493.9|2500.6|2494.6|2501.6|2495.6|2499.9|2493.9|45
1625837100000|2021-07-09 13:25:00|2501.1|2495.1|2500.4|2494.4|2501.1|2495.1|2499.4|2493.4|38
1625837400000|2021-07-09 13:30:00|2500.6|2494.6|2501.4|2495.4|2501.6|2495.6|2497.4|2491.4|85
1625837700000|2021-07-09 13:35:00|2501.6|2495.6|2503.9|2497.9|2505.9|2499.9|2499.6|2493.6|89
1625838000000|2021-07-09 13:40:00|2504.1|2498.1|2510.4|2504.4|2510.4|2504.4|2502.6|2496.6|105
1625838300000|2021-07-09 13:45:00|2509.9|2503.9|2510.1|2504.1|2512.1|2506.1|2507.9|2501.9|90
1625838600000|2021-07-09 13:50:00|2510.4|2504.4|2511.4|2505.4|2514.1|2508.1|2510.4|2504.4|93
1625838900000|2021-07-09 13:55:00|2511.6|2505.6|2509.6|2503.6|2512.1|2506.1|2504.4|2498.4|115
1625839200000|2021-07-09 14:00:00|2509.9|2503.9|2505.6|2499.6|2510.4|2504.4|2502.9|2496.9|113
1625839500000|2021-07-09 14:05:00|2505.9|2499.9|2506.4|2500.4|2506.4|2500.4|2502.6|2496.6|74
1625839800000|2021-07-09 14:10:00|2506.1|2500.1|2505.1|2499.1|2507.1|2501.1|2504.1|2498.1|42
1625840100000|2021-07-09 14:15:00|2505.4|2499.4|2507.9|2501.9|2508.6|2502.6|2505.4|2499.4|46
1625840400000|2021-07-09 14:20:00|2507.6|2501.6|2505.4|2499.4|2508.1|2502.1|2504.6|2498.6|31
1625840700000|2021-07-09 14:25:00|2505.6|2499.6|2505.6|2499.6|2507.4|2501.4|2503.6|2497.6|60
1625841000000|2021-07-09 14:30:00|2505.9|2499.9|2500.9|2494.9|2505.9|2499.9|2500.6|2494.6|84
1625841300000|2021-07-09 14:35:00|2501.1|2495.1|2505.6|2499.6|2506.4|2500.4|2500.9|2494.9|66
1625841600000|2021-07-09 14:40:00|2505.4|2499.4|2506.6|2500.6|2507.1|2501.1|2503.6|2497.6|58
1625841900000|2021-07-09 14:45:00|2506.9|2500.9|2506.4|2500.4|2507.1|2501.1|2505.9|2499.9|33
1625842200000|2021-07-09 14:50:00|2506.6|2500.6|2500.6|2494.6|2507.1|2501.1|2498.9|2492.9|64
1625842500000|2021-07-09 14:55:00|2500.9|2494.9|2501.6|2495.6|2501.9|2495.9|2499.1|2493.1|103
1625842800000|2021-07-09 15:00:00|2501.9|2495.9|2502.6|2496.6|2503.4|2497.4|2497.9|2491.9|99
1625843100000|2021-07-09 15:05:00|2502.4|2496.4|2501.6|2495.6|2502.9|2496.9|2499.4|2493.4|91
1625843400000|2021-07-09 15:10:00|2501.4|2495.4|2502.1|2496.1|2502.9|2496.9|2501.1|2495.1|37
1625843700000|2021-07-09 15:15:00|2501.9|2495.9|2502.9|2496.9|2504.4|2498.4|2501.6|2495.6|42
1625844000000|2021-07-09 15:20:00|2503.1|2497.1|2499.6|2493.6|2503.9|2497.9|2499.1|2493.1|56
1625844300000|2021-07-09 15:25:00|2499.4|2493.4|2497.1|2491.1|2500.9|2494.9|2496.9|2490.9|38
1625844600000|2021-07-09 15:30:00|2497.4|2491.4|2506.6|2500.6|2507.6|2501.6|2496.9|2490.9|139
1625844900000|2021-07-09 15:35:00|2506.4|2500.4|2502.1|2496.1|2506.6|2500.6|2499.9|2493.9|65
1625845200000|2021-07-09 15:40:00|2502.4|2496.4|2502.1|2496.1|2503.9|2497.9|2501.9|2495.9|38
1625845500000|2021-07-09 15:45:00|2502.4|2496.4|2502.6|2496.6|2503.9|2497.9|2501.6|2495.6|37
1625845800000|2021-07-09 15:50:00|2502.9|2496.9|2503.4|2497.4|2504.6|2498.6|2502.9|2496.9|22
1625846100000|2021-07-09 15:55:00|2503.6|2497.6|2502.9|2496.9|2503.6|2497.6|2502.6|2496.6|9
1625846400000|2021-07-09 16:00:00|2503.1|2497.1|2503.9|2497.9|2504.4|2498.4|2502.9|2496.9|14
1625846700000|2021-07-09 16:05:00|2503.6|2497.6|2503.4|2497.4|2503.6|2497.6|2503.1|2497.1|4
1625847000000|2021-07-09 16:10:00|2503.1|2497.1|2501.4|2495.4|2503.1|2497.1|2501.4|2495.4|12
1625847300000|2021-07-09 16:15:00|2501.1|2495.1|2500.9|2494.9|2501.1|2495.1|2500.9|2494.9|4
1625847600000|2021-07-09 16:20:00|2501.1|2495.1|2501.1|2495.1|2501.1|2495.1|2500.9|2494.9|3
1625847900000|2021-07-09 16:25:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.1|2495.1|5
1625848200000|2021-07-09 16:30:00|2501.6|2495.6|2501.4|2495.4|2501.6|2495.6|2501.1|2495.1|16
1625848500000|2021-07-09 16:35:00|2501.9|2495.9|2501.6|2495.6|2501.9|2495.9|2501.4|2495.4|8
1625848800000|2021-07-09 16:40:00|2501.4|2495.4|2504.1|2498.1|2504.1|2498.1|2501.4|2495.4|16
1625849100000|2021-07-09 16:45:00|2504.4|2498.4|2504.4|2498.4|2504.6|2498.6|2504.4|2498.4|3
1625849400000|2021-07-09 16:50:00|2504.1|2498.1|2503.9|2497.9|2504.1|2498.1|2503.4|2497.4|6
1625849700000|2021-07-09 16:55:00|2503.8|2497.8|2503.3|2497.3|2503.8|2497.8|2503.3|2497.3|5
1626048000000|2021-07-12 00:00:00|2500.3|2491.3|2496.4|2490.4|2500.3|2491.3|2496.4|2490.4|3
1626048300000|2021-07-12 00:05:00|2493.3|2487.3|2493.9|2487.9|2493.9|2487.9|2490.1|2484.1|20
1626048600000|2021-07-12 00:10:00|2493.6|2487.6|2494.4|2488.4|2494.6|2488.6|2492.6|2486.6|15
1626048900000|2021-07-12 00:15:00|2494.6|2488.6|2493.9|2487.9|2494.9|2488.9|2493.9|2487.9|13
1626049200000|2021-07-12 00:20:00|2493.1|2487.1|2494.1|2488.1|2494.1|2488.1|2493.1|2487.1|8
1626049500000|2021-07-12 00:25:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2492.1|2486.1|15
1626050100000|2021-07-12 00:35:00|2493.9|2487.9|2494.1|2488.1|2494.9|2488.9|2493.9|2487.9|8
1626050400000|2021-07-12 00:40:00|2493.9|2487.9|2494.4|2488.4|2494.6|2488.6|2493.1|2487.1|9
1626051000000|2021-07-12 00:50:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|4
1626051300000|2021-07-12 00:55:00|2494.1|2488.1|2494.4|2488.4|2494.4|2488.4|2494.1|2488.1|2
1626051600000|2021-07-12 01:00:00|2494.9|2488.9|2503.1|2497.1|2504.1|2498.1|2494.4|2488.4|158
1626051900000|2021-07-12 01:05:00|2503.4|2497.4|2504.1|2498.1|2506.1|2500.1|2500.6|2494.6|181
1626052200000|2021-07-12 01:10:00|2504.6|2498.6|2501.4|2495.4|2505.9|2499.9|2501.1|2495.1|154
1626052500000|2021-07-12 01:15:00|2501.1|2495.1|2505.9|2499.9|2506.1|2500.1|2500.4|2494.4|127
1626052800000|2021-07-12 01:20:00|2506.1|2500.1|2509.6|2503.6|2510.4|2504.4|2504.1|2498.1|132
1626053100000|2021-07-12 01:25:00|2509.4|2503.4|2507.6|2501.6|2511.1|2505.1|2507.6|2501.6|83
1626053400000|2021-07-12 01:30:00|2507.9|2501.9|2509.4|2503.4|2511.6|2505.6|2507.9|2501.9|136
1626053700000|2021-07-12 01:35:00|2509.1|2503.1|2508.4|2502.4|2511.9|2505.9|2506.9|2500.9|169
1626054000000|2021-07-12 01:40:00|2508.1|2502.1|2507.1|2501.1|2510.6|2504.6|2507.1|2501.1|114
1626054300000|2021-07-12 01:45:00|2506.9|2500.9|2506.1|2500.1|2508.6|2502.6|2505.6|2499.6|101
1626054600000|2021-07-12 01:50:00|2505.9|2499.9|2505.6|2499.6|2507.1|2501.1|2505.1|2499.1|52
1626054900000|2021-07-12 01:55:00|2505.9|2499.9|2507.9|2501.9|2507.9|2501.9|2505.4|2499.4|44
1626055200000|2021-07-12 02:00:00|2508.1|2502.1|2507.6|2501.6|2509.6|2503.6|2507.1|2501.1|43
1626055500000|2021-07-12 02:05:00|2507.9|2501.9|2505.9|2499.9|2508.1|2502.1|2505.4|2499.4|61
1626055800000|2021-07-12 02:10:00|2506.1|2500.1|2505.6|2499.6|2508.4|2502.4|2505.4|2499.4|62
1626056100000|2021-07-12 02:15:00|2505.4|2499.4|2507.4|2501.4|2507.9|2501.9|2505.4|2499.4|10
1626056400000|2021-07-12 02:20:00|2507.6|2501.6|2507.9|2501.9|2508.1|2502.1|2507.6|2501.6|4
1626056700000|2021-07-12 02:25:00|2506.9|2500.9|2507.6|2501.6|2507.6|2501.6|2506.9|2500.9|12
1626057000000|2021-07-12 02:30:00|2506.9|2500.9|2505.4|2499.4|2507.9|2501.9|2504.9|2498.9|65
1626057300000|2021-07-12 02:35:00|2505.1|2499.1|2502.1|2496.1|2505.4|2499.4|2501.9|2495.9|78
1626057600000|2021-07-12 02:40:00|2501.9|2495.9|2501.4|2495.4|2503.6|2497.6|2500.9|2494.9|47
1626057900000|2021-07-12 02:45:00|2501.6|2495.6|2496.6|2490.6|2501.9|2495.9|2496.4|2490.4|65
1626058200000|2021-07-12 02:50:00|2496.4|2490.4|2499.4|2493.4|2499.4|2493.4|2496.1|2490.1|47
1626058500000|2021-07-12 02:55:00|2499.1|2493.1|2499.1|2493.1|2499.9|2493.9|2497.9|2491.9|37
1626058800000|2021-07-12 03:00:00|2498.9|2492.9|2499.1|2493.1|2499.9|2493.9|2498.9|2492.9|17
1626059100000|2021-07-12 03:05:00|2499.4|2493.4|2498.6|2492.6|2499.6|2493.6|2497.6|2491.6|21
1626059400000|2021-07-12 03:10:00|2498.9|2492.9|2498.4|2492.4|2499.9|2493.9|2498.4|2492.4|12
1626059700000|2021-07-12 03:15:00|2498.1|2492.1|2497.1|2491.1|2498.1|2492.1|2496.6|2490.6|10
1626060000000|2021-07-12 03:20:00|2496.9|2490.9|2500.4|2494.4|2500.4|2494.4|2496.1|2490.1|38
1626060300000|2021-07-12 03:25:00|2500.1|2494.1|2501.1|2495.1|2501.4|2495.4|2499.6|2493.6|29
1626060600000|2021-07-12 03:30:00|2500.9|2494.9|2500.4|2494.4|2500.9|2494.9|2500.4|2494.4|3
1626060900000|2021-07-12 03:35:00|2500.1|2494.1|2498.1|2492.1|2500.1|2494.1|2498.1|2492.1|5
1626061200000|2021-07-12 03:40:00|2497.9|2491.9|2497.1|2491.1|2497.9|2491.9|2497.1|2491.1|2
1626061500000|2021-07-12 03:45:00|2496.6|2490.6|2496.4|2490.4|2496.6|2490.6|2495.4|2489.4|8
1626061800000|2021-07-12 03:50:00|2495.9|2489.9|2495.6|2489.6|2495.9|2489.9|2495.6|2489.6|2
1626062100000|2021-07-12 03:55:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626063000000|2021-07-12 04:10:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|1
1626063900000|2021-07-12 04:25:00|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|2496.9|2490.9|1
1626064200000|2021-07-12 04:30:00|2496.6|2490.6|2495.9|2489.9|2496.6|2490.6|2495.6|2489.6|6
1626064800000|2021-07-12 04:40:00|2495.6|2489.6|2496.1|2490.1|2496.6|2490.6|2494.4|2488.4|8
1626065100000|2021-07-12 04:45:00|2495.4|2489.4|2495.9|2489.9|2495.9|2489.9|2495.4|2489.4|3
1626065400000|2021-07-12 04:50:00|2495.6|2489.6|2495.6|2489.6|2495.6|2489.6|2495.4|2489.4|3
1626065700000|2021-07-12 04:55:00|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|2495.4|2489.4|1
1626066000000|2021-07-12 05:00:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2495.4|2489.4|2
1626066600000|2021-07-12 05:10:00|2495.6|2489.6|2496.4|2490.4|2496.4|2490.4|2495.6|2489.6|2
1626066900000|2021-07-12 05:15:00|2495.9|2489.9|2494.9|2488.9|2495.9|2489.9|2494.9|2488.9|4
1626067200000|2021-07-12 05:20:00|2495.6|2489.6|2497.9|2491.9|2498.4|2492.4|2495.6|2489.6|12
1626067500000|2021-07-12 05:25:00|2497.6|2491.6|2495.1|2489.1|2497.6|2491.6|2494.9|2488.9|13
1626067800000|2021-07-12 05:30:00|2495.4|2489.4|2497.4|2491.4|2498.1|2492.1|2494.6|2488.6|60
1626068100000|2021-07-12 05:35:00|2497.6|2491.6|2496.4|2490.4|2498.9|2492.9|2495.1|2489.1|39
1626068400000|2021-07-12 05:40:00|2496.6|2490.6|2500.4|2494.4|2501.1|2495.1|2496.6|2490.6|123
1626068700000|2021-07-12 05:45:00|2500.1|2494.1|2501.1|2495.1|2503.6|2497.6|2500.1|2494.1|85
1626069000000|2021-07-12 05:50:00|2501.4|2495.4|2501.1|2495.1|2502.4|2496.4|2500.4|2494.4|34
1626069300000|2021-07-12 05:55:00|2501.4|2495.4|2502.1|2496.1|2503.6|2497.6|2501.1|2495.1|25
1626069600000|2021-07-12 06:00:00|2501.9|2495.9|2503.9|2497.9|2503.9|2497.9|2500.9|2494.9|44
1626069900000|2021-07-12 06:05:00|2503.6|2497.6|2503.9|2497.9|2503.9|2497.9|2501.6|2495.6|30
1626070200000|2021-07-12 06:10:00|2503.6|2497.6|2504.1|2498.1|2505.4|2499.4|2502.9|2496.9|39
1626070500000|2021-07-12 06:15:00|2503.9|2497.9|2503.4|2497.4|2503.9|2497.9|2502.4|2496.4|23
1626070800000|2021-07-12 06:20:00|2503.1|2497.1|2502.4|2496.4|2503.9|2497.9|2501.9|2495.9|33
1626071100000|2021-07-12 06:25:00|2502.1|2496.1|2499.4|2493.4|2502.1|2496.1|2498.6|2492.6|50
1626071400000|2021-07-12 06:30:00|2499.1|2493.1|2496.1|2490.1|2500.9|2494.9|2496.1|2490.1|61
1626071700000|2021-07-12 06:35:00|2496.4|2490.4|2493.6|2487.6|2496.6|2490.6|2492.6|2486.6|155
1626072000000|2021-07-12 06:40:00|2493.4|2487.4|2494.1|2488.1|2494.6|2488.6|2492.6|2486.6|71
1626072300000|2021-07-12 06:45:00|2493.9|2487.9|2495.6|2489.6|2497.6|2491.6|2492.6|2486.6|77
1626072600000|2021-07-12 06:50:00|2495.4|2489.4|2492.6|2486.6|2497.6|2491.6|2492.1|2486.1|108
1626072900000|2021-07-12 06:55:00|2492.4|2486.4|2493.6|2487.6|2493.6|2487.6|2490.9|2484.9|182
1626073200000|2021-07-12 07:00:00|2493.4|2487.4|2490.4|2484.4|2493.4|2487.4|2490.4|2484.4|50
1626073500000|2021-07-12 07:05:00|2490.1|2484.1|2490.1|2484.1|2491.6|2485.6|2488.6|2482.6|42
1626073800000|2021-07-12 07:10:00|2490.4|2484.4|2488.9|2482.9|2490.9|2484.9|2488.6|2482.6|25
1626074100000|2021-07-12 07:15:00|2488.6|2482.6|2490.9|2484.9|2490.9|2484.9|2487.4|2481.4|24
1626074400000|2021-07-12 07:20:00|2490.6|2484.6|2491.4|2485.4|2493.1|2487.1|2489.9|2483.9|23
1626074700000|2021-07-12 07:25:00|2491.1|2485.1|2491.9|2485.9|2492.6|2486.6|2490.6|2484.6|26
1626075000000|2021-07-12 07:30:00|2491.6|2485.6|2491.9|2485.9|2492.6|2486.6|2489.9|2483.9|29
1626075300000|2021-07-12 07:35:00|2491.1|2485.1|2489.6|2483.6|2491.1|2485.1|2487.9|2481.9|28
1626075600000|2021-07-12 07:40:00|2489.4|2483.4|2488.1|2482.1|2491.6|2485.6|2488.1|2482.1|31
1626075900000|2021-07-12 07:45:00|2487.9|2481.9|2487.1|2481.1|2487.9|2481.9|2484.9|2478.9|51
1626076200000|2021-07-12 07:50:00|2486.9|2480.9|2484.9|2478.9|2486.9|2480.9|2484.1|2478.1|25
1626076500000|2021-07-12 07:55:00|2484.6|2478.6|2485.9|2479.9|2486.6|2480.6|2483.4|2477.4|44
1626076800000|2021-07-12 08:00:00|2485.6|2479.6|2486.4|2480.4|2489.1|2483.1|2484.6|2478.6|46
1626077100000|2021-07-12 08:05:00|2485.9|2479.9|2482.9|2476.9|2485.9|2479.9|2482.4|2476.4|43
1626077400000|2021-07-12 08:10:00|2483.4|2477.4|2479.9|2473.9|2483.4|2477.4|2479.9|2473.9|27
1626077700000|2021-07-12 08:15:00|2480.1|2474.1|2480.4|2474.4|2480.6|2474.6|2479.9|2473.9|21
1626078000000|2021-07-12 08:20:00|2480.6|2474.6|2480.4|2474.4|2480.9|2474.9|2480.4|2474.4|20
1626078300000|2021-07-12 08:25:00|2479.9|2473.9|2480.6|2474.6|2481.1|2475.1|2479.9|2473.9|27
1626078600000|2021-07-12 08:30:00|2480.9|2474.9|2480.9|2474.9|2483.1|2477.1|2480.6|2474.6|40
1626078900000|2021-07-12 08:35:00|2481.1|2475.1|2482.1|2476.1|2483.1|2477.1|2480.6|2474.6|22
1626079200000|2021-07-12 08:40:00|2482.4|2476.4|2481.1|2475.1|2483.1|2477.1|2481.1|2475.1|11
1626079500000|2021-07-12 08:45:00|2480.9|2474.9|2482.1|2476.1|2482.1|2476.1|2480.9|2474.9|15
1626079800000|2021-07-12 08:50:00|2481.6|2475.6|2482.1|2476.1|2483.9|2477.9|2481.6|2475.6|17
1626080100000|2021-07-12 08:55:00|2481.9|2475.9|2483.1|2477.1|2483.9|2477.9|2481.9|2475.9|15
1626080400000|2021-07-12 09:00:00|2483.4|2477.4|2483.6|2477.6|2483.9|2477.9|2482.6|2476.6|15
1626080700000|2021-07-12 09:05:00|2484.6|2478.6|2486.1|2480.1|2487.6|2481.6|2484.6|2478.6|12
1626081000000|2021-07-12 09:10:00|2485.9|2479.9|2485.9|2479.9|2486.1|2480.1|2485.4|2479.4|12
1626081300000|2021-07-12 09:15:00|2485.6|2479.6|2485.9|2479.9|2488.1|2482.1|2485.6|2479.6|20
1626081600000|2021-07-12 09:20:00|2485.6|2479.6|2482.9|2476.9|2485.6|2479.6|2482.4|2476.4|42
1626081900000|2021-07-12 09:25:00|2482.4|2476.4|2482.6|2476.6|2482.9|2476.9|2482.4|2476.4|4
1626082200000|2021-07-12 09:30:00|2482.9|2476.9|2486.4|2480.4|2487.1|2481.1|2481.4|2475.4|39
1626082500000|2021-07-12 09:35:00|2486.1|2480.1|2486.4|2480.4|2488.4|2482.4|2486.1|2480.1|25
1626082800000|2021-07-12 09:40:00|2485.9|2479.9|2485.1|2479.1|2486.4|2480.4|2484.6|2478.6|25
1626083100000|2021-07-12 09:45:00|2484.9|2478.9|2480.1|2474.1|2484.9|2478.9|2480.1|2474.1|24
1626083400000|2021-07-12 09:50:00|2479.9|2473.9|2478.4|2472.4|2480.4|2474.4|2476.1|2470.1|29
1626083700000|2021-07-12 09:55:00|2478.6|2472.6|2479.9|2473.9|2480.1|2474.1|2478.4|2472.4|19
1626084000000|2021-07-12 10:00:00|2479.6|2473.6|2481.6|2475.6|2481.6|2475.6|2478.4|2472.4|23
1626084300000|2021-07-12 10:05:00|2481.4|2475.4|2479.6|2473.6|2481.4|2475.4|2479.6|2473.6|12
1626084600000|2021-07-12 10:10:00|2479.9|2473.9|2478.1|2472.1|2479.9|2473.9|2478.1|2472.1|16
1626084900000|2021-07-12 10:15:00|2477.9|2471.9|2479.6|2473.6|2479.9|2473.9|2477.9|2471.9|9
1626085200000|2021-07-12 10:20:00|2479.4|2473.4|2479.6|2473.6|2479.6|2473.6|2477.9|2471.9|17
1626085500000|2021-07-12 10:25:00|2479.4|2473.4|2479.1|2473.1|2479.9|2473.9|2479.1|2473.1|14
1626085800000|2021-07-12 10:30:00|2478.9|2472.9|2478.9|2472.9|2479.9|2473.9|2478.4|2472.4|15
1626086100000|2021-07-12 10:35:00|2478.6|2472.6|2479.6|2473.6|2479.9|2473.9|2478.6|2472.6|22
1626086400000|2021-07-12 10:40:00|2479.4|2473.4|2479.4|2473.4|2479.9|2473.9|2479.1|2473.1|10
1626086700000|2021-07-12 10:45:00|2479.1|2473.1|2479.4|2473.4|2479.4|2473.4|2476.6|2470.6|19
1626087000000|2021-07-12 10:50:00|2479.1|2473.1|2479.6|2473.6|2479.9|2473.9|2478.6|2472.6|11
1626087300000|2021-07-12 10:55:00|2479.1|2473.1|2477.6|2471.6|2479.4|2473.4|2477.4|2471.4|21
1626087600000|2021-07-12 11:00:00|2477.9|2471.9|2478.4|2472.4|2478.6|2472.6|2477.9|2471.9|11
1626087900000|2021-07-12 11:05:00|2478.1|2472.1|2478.1|2472.1|2478.1|2472.1|2477.4|2471.4|17
1626088200000|2021-07-12 11:10:00|2478.4|2472.4|2478.1|2472.1|2478.6|2472.6|2478.1|2472.1|4
1626088500000|2021-07-12 11:15:00|2478.4|2472.4|2478.6|2472.6|2478.6|2472.6|2478.1|2472.1|15
1626088800000|2021-07-12 11:20:00|2478.1|2472.1|2479.1|2473.1|2479.6|2473.6|2477.9|2471.9|11
1626089100000|2021-07-12 11:25:00|2478.9|2472.9|2478.6|2472.6|2479.6|2473.6|2477.6|2471.6|23
1626089400000|2021-07-12 11:30:00|2478.9|2472.9|2473.9|2467.9|2478.9|2472.9|2471.9|2465.9|64
1626089700000|2021-07-12 11:35:00|2474.1|2468.1|2475.4|2469.4|2476.4|2470.4|2472.9|2466.9|48
1626090000000|2021-07-12 11:40:00|2474.6|2468.6|2475.6|2469.6|2476.1|2470.1|2472.9|2466.9|41
1626090300000|2021-07-12 11:45:00|2475.9|2469.9|2474.4|2468.4|2477.4|2471.4|2473.4|2467.4|41
1626090600000|2021-07-12 11:50:00|2474.1|2468.1|2474.4|2468.4|2475.1|2469.1|2473.1|2467.1|22
1626090900000|2021-07-12 11:55:00|2474.1|2468.1|2472.4|2466.4|2474.6|2468.6|2469.4|2463.4|86
1626091200000|2021-07-12 12:00:00|2472.6|2466.6|2473.9|2467.9|2474.9|2468.9|2471.1|2465.1|60
1626091500000|2021-07-12 12:05:00|2474.6|2468.6|2475.1|2469.1|2475.6|2469.6|2473.6|2467.6|61
1626091800000|2021-07-12 12:10:00|2474.9|2468.9|2476.1|2470.1|2476.6|2470.6|2473.6|2467.6|51
1626092100000|2021-07-12 12:15:00|2475.9|2469.9|2475.6|2469.6|2477.1|2471.1|2474.4|2468.4|52
1626092400000|2021-07-12 12:20:00|2475.9|2469.9|2475.6|2469.6|2476.9|2470.9|2475.4|2469.4|30
1626092700000|2021-07-12 12:25:00|2475.4|2469.4|2476.6|2470.6|2476.6|2470.6|2474.9|2468.9|31
1626093000000|2021-07-12 12:30:00|2476.4|2470.4|2476.6|2470.6|2478.6|2472.6|2476.4|2470.4|48
1626093300000|2021-07-12 12:35:00|2476.4|2470.4|2475.6|2469.6|2476.9|2470.9|2475.1|2469.1|30
1626093600000|2021-07-12 12:40:00|2475.4|2469.4|2476.1|2470.1|2476.1|2470.1|2474.4|2468.4|32
1626093900000|2021-07-12 12:45:00|2475.9|2469.9|2474.6|2468.6|2476.1|2470.1|2474.6|2468.6|38
1626094200000|2021-07-12 12:50:00|2474.4|2468.4|2473.1|2467.1|2474.6|2468.6|2471.6|2465.6|51
1626094500000|2021-07-12 12:55:00|2472.6|2466.6|2473.4|2467.4|2474.1|2468.1|2472.1|2466.1|41
1626094800000|2021-07-12 13:00:00|2472.9|2466.9|2478.4|2472.4|2478.9|2472.9|2472.1|2466.1|169
1626095100000|2021-07-12 13:05:00|2478.1|2472.1|2477.9|2471.9|2478.4|2472.4|2476.1|2470.1|66
1626095400000|2021-07-12 13:10:00|2478.1|2472.1|2480.9|2474.9|2482.6|2476.6|2477.4|2471.4|77
1626095700000|2021-07-12 13:15:00|2480.6|2474.6|2483.1|2477.1|2484.6|2478.6|2480.6|2474.6|84
1626096000000|2021-07-12 13:20:00|2482.9|2476.9|2484.9|2478.9|2485.1|2479.1|2482.4|2476.4|84
1626096300000|2021-07-12 13:25:00|2485.1|2479.1|2483.9|2477.9|2485.6|2479.6|2483.1|2477.1|35
1626096600000|2021-07-12 13:30:00|2483.6|2477.6|2485.4|2479.4|2485.4|2479.4|2480.9|2474.9|111
1626096900000|2021-07-12 13:35:00|2485.6|2479.6|2489.6|2483.6|2489.9|2483.9|2483.9|2477.9|77
1626097200000|2021-07-12 13:40:00|2489.4|2483.4|2492.4|2486.4|2492.6|2486.6|2485.9|2479.9|67
1626097500000|2021-07-12 13:45:00|2492.6|2486.6|2492.6|2486.6|2498.1|2492.1|2492.4|2486.4|137
1626097800000|2021-07-12 13:50:00|2492.9|2486.9|2490.6|2484.6|2493.4|2487.4|2489.6|2483.6|87
1626098100000|2021-07-12 13:55:00|2490.9|2484.9|2491.6|2485.6|2491.9|2485.9|2490.1|2484.1|95
1626098400000|2021-07-12 14:00:00|2491.4|2485.4|2496.4|2490.4|2497.4|2491.4|2491.4|2485.4|73
1626098700000|2021-07-12 14:05:00|2496.6|2490.6|2498.6|2492.6|2498.9|2492.9|2495.1|2489.1|82
1626099000000|2021-07-12 14:10:00|2498.9|2492.9|2497.4|2491.4|2501.1|2495.1|2496.1|2490.1|111
1626099300000|2021-07-12 14:15:00|2497.6|2491.6|2498.4|2492.4|2498.4|2492.4|2496.1|2490.1|51
1626099600000|2021-07-12 14:20:00|2498.6|2492.6|2495.6|2489.6|2499.6|2493.6|2494.9|2488.9|63
1626099900000|2021-07-12 14:25:00|2495.9|2489.9|2496.6|2490.6|2498.6|2492.6|2495.9|2489.9|55
1626100200000|2021-07-12 14:30:00|2497.1|2491.1|2497.1|2491.1|2499.1|2493.1|2495.9|2489.9|52
1626100500000|2021-07-12 14:35:00|2497.4|2491.4|2495.4|2489.4|2498.4|2492.4|2494.6|2488.6|71
1626100800000|2021-07-12 14:40:00|2495.9|2489.9|2499.4|2493.4|2499.9|2493.9|2495.6|2489.6|57
1626101100000|2021-07-12 14:45:00|2499.1|2493.1|2499.4|2493.4|2500.6|2494.6|2498.9|2492.9|42
1626101400000|2021-07-12 14:50:00|2499.1|2493.1|2498.6|2492.6|2499.6|2493.6|2497.4|2491.4|55
1626101700000|2021-07-12 14:55:00|2498.9|2492.9|2500.1|2494.1|2501.1|2495.1|2497.9|2491.9|74
1626102000000|2021-07-12 15:00:00|2500.4|2494.4|2507.6|2501.6|2507.6|2501.6|2499.9|2493.9|88
1626102300000|2021-07-12 15:05:00|2507.9|2501.9|2504.1|2498.1|2508.9|2502.9|2502.1|2496.1|82
1626102600000|2021-07-12 15:10:00|2503.9|2497.9|2502.6|2496.6|2504.1|2498.1|2502.4|2496.4|31
1626102900000|2021-07-12 15:15:00|2502.4|2496.4|2502.4|2496.4|2503.6|2497.6|2501.9|2495.9|38
1626103200000|2021-07-12 15:20:00|2502.1|2496.1|2502.6|2496.6|2503.4|2497.4|2502.1|2496.1|32
1626103500000|2021-07-12 15:25:00|2502.4|2496.4|2498.9|2492.9|2502.6|2496.6|2496.9|2490.9|92
1626103800000|2021-07-12 15:30:00|2499.6|2493.6|2494.1|2488.1|2500.4|2494.4|2488.8|2482.8|254
1626104100000|2021-07-12 15:35:00|2494.4|2488.4|2493.9|2487.9|2497.1|2491.1|2493.9|2487.9|46
1626104400000|2021-07-12 15:40:00|2494.1|2488.1|2494.1|2488.1|2496.1|2490.1|2493.9|2487.9|39
1626104700000|2021-07-12 15:45:00|2493.9|2487.9|2493.6|2487.6|2493.9|2487.9|2492.9|2486.9|23
1626105000000|2021-07-12 15:50:00|2493.4|2487.4|2494.4|2488.4|2496.1|2490.1|2493.4|2487.4|46
1626105300000|2021-07-12 15:55:00|2494.1|2488.1|2496.6|2490.6|2496.6|2490.6|2494.1|2488.1|16
1626105600000|2021-07-12 16:00:00|2496.4|2490.4|2494.1|2488.1|2496.6|2490.6|2493.6|2487.6|13
1626105900000|2021-07-12 16:05:00|2493.9|2487.9|2494.9|2488.9|2494.9|2488.9|2493.9|2487.9|3
1626106200000|2021-07-12 16:10:00|2495.1|2489.1|2496.4|2490.4|2496.4|2490.4|2493.9|2487.9|13
1626106500000|2021-07-12 16:15:00|2496.1|2490.1|2497.4|2491.4|2497.9|2491.9|2495.9|2489.9|21
1626106800000|2021-07-12 16:20:00|2497.1|2491.1|2498.1|2492.1|2498.4|2492.4|2496.4|2490.4|8
1626107100000|2021-07-12 16:25:00|2498.4|2492.4|2499.9|2493.9|2500.9|2494.9|2498.4|2492.4|16
1626107400000|2021-07-12 16:30:00|2500.1|2494.1|2498.9|2492.9|2501.4|2495.4|2498.9|2492.9|21
1626107700000|2021-07-12 16:35:00|2499.1|2493.1|2498.9|2492.9|2500.4|2494.4|2497.6|2491.6|28
1626108000000|2021-07-12 16:40:00|2499.4|2493.4|2498.6|2492.6|2500.4|2494.4|2498.6|2492.6|12
1626108300000|2021-07-12 16:45:00|2498.4|2492.4|2497.6|2491.6|2498.4|2492.4|2496.9|2490.9|12
1626108600000|2021-07-12 16:50:00|2497.4|2491.4|2497.4|2491.4|2497.6|2491.6|2497.4|2491.4|7
1626108900000|2021-07-12 16:55:00|2497.5|2491.5|2497.8|2491.8|2497.8|2491.8|2496.6|2490.6|10
1626134400000|2021-07-13 00:00:00|2496.9|2490.9|2497.1|2491.1|2497.4|2491.4|2496.9|2490.9|4
1626134700000|2021-07-13 00:05:00|2497.4|2491.4|2496.9|2490.9|2497.6|2491.6|2496.6|2490.6|6
1626135000000|2021-07-13 00:10:00|2497.1|2491.1|2499.1|2493.1|2499.3|2493.3|2497.1|2491.1|4
1626135300000|2021-07-13 00:15:00|2499.4|2493.4|2501.6|2495.6|2502.6|2496.6|2499.4|2493.4|8
1626135600000|2021-07-13 00:20:00|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|2501.4|2495.4|1
1626135900000|2021-07-13 00:25:00|2501.1|2495.1|2499.9|2493.9|2501.1|2495.1|2499.6|2493.6|5
1626136500000|2021-07-13 00:35:00|2499.6|2493.6|2497.6|2491.6|2499.6|2493.6|2497.6|2491.6|7
1626136800000|2021-07-13 00:40:00|2497.9|2491.9|2498.6|2492.6|2498.9|2492.9|2497.9|2491.9|4
1626137100000|2021-07-13 00:45:00|2498.4|2492.4|2497.9|2491.9|2498.4|2492.4|2497.6|2491.6|5
1626137400000|2021-07-13 00:50:00|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|2498.1|2492.1|1
1626137700000|2021-07-13 00:55:00|2498.4|2492.4|2500.4|2494.4|2501.1|2495.1|2498.4|2492.4|5
1626138000000|2021-07-13 01:00:00|2500.6|2494.6|2501.9|2495.9|2503.9|2497.9|2498.6|2492.6|116
1626138300000|2021-07-13 01:05:00|2501.6|2495.6|2505.9|2499.9|2506.9|2500.9|2501.6|2495.6|96
1626138600000|2021-07-13 01:10:00|2506.1|2500.1|2502.9|2496.9|2506.1|2500.1|2502.9|2496.9|53
1626138900000|2021-07-13 01:15:00|2503.1|2497.1|2504.4|2498.4|2504.4|2498.4|2500.9|2494.9|47
1626139200000|2021-07-13 01:20:00|2504.6|2498.6|2501.9|2495.9|2504.6|2498.6|2501.1|2495.1|20
1626139500000|2021-07-13 01:25:00|2501.6|2495.6|2502.4|2496.4|2503.1|2497.1|2501.4|2495.4|27
1626139800000|2021-07-13 01:30:00|2502.6|2496.6|2502.4|2496.4|2503.9|2497.9|2500.9|2494.9|42
1626140100000|2021-07-13 01:35:00|2502.6|2496.6|2504.1|2498.1|2504.9|2498.9|2502.6|2496.6|30
1626140400000|2021-07-13 01:40:00|2504.4|2498.4|2506.1|2500.1|2506.6|2500.6|2503.1|2497.1|24
1626140700000|2021-07-13 01:45:00|2506.4|2500.4|2505.9|2499.9|2507.1|2501.1|2505.9|2499.9|19
1626141000000|2021-07-13 01:50:00|2505.6|2499.6|2506.1|2500.1|2507.1|2501.1|2504.6|2498.6|51
1626141300000|2021-07-13 01:55:00|2506.4|2500.4|2507.9|2501.9|2508.9|2502.9|2506.4|2500.4|42
1626141600000|2021-07-13 02:00:00|2508.1|2502.1|2508.1|2502.1|2510.1|2504.1|2507.9|2501.9|41
1626141900000|2021-07-13 02:05:00|2508.4|2502.4|2507.9|2501.9|2508.9|2502.9|2507.6|2501.6|32
1626142200000|2021-07-13 02:10:00|2508.1|2502.1|2508.9|2502.9|2509.4|2503.4|2505.9|2499.9|60
1626142500000|2021-07-13 02:15:00|2508.6|2502.6|2508.9|2502.9|2509.4|2503.4|2508.4|2502.4|9
1626142800000|2021-07-13 02:20:00|2509.1|2503.1|2510.4|2504.4|2510.4|2504.4|2508.9|2502.9|8
1626143100000|2021-07-13 02:25:00|2510.1|2504.1|2510.1|2504.1|2510.4|2504.4|2510.1|2504.1|5
1626143400000|2021-07-13 02:30:00|2509.9|2503.9|2509.6|2503.6|2510.1|2504.1|2509.1|2503.1|34
1626143700000|2021-07-13 02:35:00|2509.9|2503.9|2512.1|2506.1|2512.4|2506.4|2509.9|2503.9|24
1626144000000|2021-07-13 02:40:00|2512.4|2506.4|2515.4|2509.4|2515.6|2509.6|2512.4|2506.4|17
1626144300000|2021-07-13 02:45:00|2515.6|2509.6|2514.6|2508.6|2517.4|2511.4|2514.6|2508.6|22
1626144600000|2021-07-13 02:50:00|2514.9|2508.9|2516.1|2510.1|2516.1|2510.1|2512.6|2506.6|35
1626144900000|2021-07-13 02:55:00|2516.4|2510.4|2517.1|2511.1|2517.6|2511.6|2515.4|2509.4|33
1626145200000|2021-07-13 03:00:00|2516.9|2510.9|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|19
1626145500000|2021-07-13 03:05:00|2517.1|2511.1|2516.6|2510.6|2517.4|2511.4|2516.4|2510.4|29
1626145800000|2021-07-13 03:10:00|2516.9|2510.9|2516.6|2510.6|2517.1|2511.1|2516.1|2510.1|29
1626146100000|2021-07-13 03:15:00|2516.9|2510.9|2516.9|2510.9|2517.1|2511.1|2516.6|2510.6|13
1626146400000|2021-07-13 03:20:00|2516.6|2510.6|2515.6|2509.6|2516.9|2510.9|2515.6|2509.6|54
1626146700000|2021-07-13 03:25:00|2515.9|2509.9|2515.1|2509.1|2515.9|2509.9|2514.6|2508.6|18
1626147000000|2021-07-13 03:30:00|2514.9|2508.9|2513.1|2507.1|2515.4|2509.4|2513.1|2507.1|17
1626147300000|2021-07-13 03:35:00|2513.4|2507.4|2513.6|2507.6|2513.9|2507.9|2513.4|2507.4|4
1626147600000|2021-07-13 03:40:00|2513.4|2507.4|2514.9|2508.9|2514.9|2508.9|2513.4|2507.4|6
1626147900000|2021-07-13 03:45:00|2515.1|2509.1|2514.6|2508.6|2515.1|2509.1|2514.4|2508.4|7
1626148200000|2021-07-13 03:50:00|2514.4|2508.4|2514.6|2508.6|2514.6|2508.6|2514.4|2508.4|2
1626148500000|2021-07-13 03:55:00|2515.1|2509.1|2516.4|2510.4|2516.6|2510.6|2515.1|2509.1|6
1626148800000|2021-07-13 04:00:00|2515.9|2509.9|2516.4|2510.4|2516.4|2510.4|2515.9|2509.9|2
1626150300000|2021-07-13 04:25:00|2515.6|2509.6|2510.9|2504.9|2515.6|2509.6|2510.1|2504.1|13
1626150600000|2021-07-13 04:30:00|2509.9|2503.9|2511.6|2505.6|2511.6|2505.6|2509.1|2503.1|14
1626150900000|2021-07-13 04:35:00|2511.9|2505.9|2512.9|2506.9|2513.4|2507.4|2510.4|2504.4|16
1626151200000|2021-07-13 04:40:00|2512.6|2506.6|2514.4|2508.4|2514.4|2508.4|2512.6|2506.6|9
1626151500000|2021-07-13 04:45:00|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|2514.1|2508.1|1
1626151800000|2021-07-13 04:50:00|2513.9|2507.9|2513.6|2507.6|2513.9|2507.9|2513.6|2507.6|2
1626152100000|2021-07-13 04:55:00|2513.4|2507.4|2513.1|2507.1|2513.4|2507.4|2513.1|2507.1|2
1626152400000|2021-07-13 05:00:00|2512.6|2506.6|2511.9|2505.9|2512.6|2506.6|2511.9|2505.9|4
1626152700000|2021-07-13 05:05:00|2511.6|2505.6|2511.9|2505.9|2512.1|2506.1|2511.1|2505.1|10
1626153000000|2021-07-13 05:10:00|2512.1|2506.1|2513.6|2507.6|2513.9|2507.9|2512.1|2506.1|4
1626153300000|2021-07-13 05:15:00|2513.4|2507.4|2512.1|2506.1|2513.4|2507.4|2511.9|2505.9|10
1626153600000|2021-07-13 05:20:00|2512.4|2506.4|2512.4|2506.4|2512.9|2506.9|2512.4|2506.4|5
1626153900000|2021-07-13 05:25:00|2513.1|2507.1|2512.6|2506.6|2513.9|2507.9|2512.6|2506.6|8
1626154200000|2021-07-13 05:30:00|2512.9|2506.9|2514.1|2508.1|2514.4|2508.4|2512.9|2506.9|34
1626154500000|2021-07-13 05:35:00|2514.4|2508.4|2513.6|2507.6|2514.4|2508.4|2512.9|2506.9|16
1626154800000|2021-07-13 05:40:00|2513.9|2507.9|2515.6|2509.6|2516.1|2510.1|2513.4|2507.4|28
1626155100000|2021-07-13 05:45:00|2516.1|2510.1|2513.9|2507.9|2516.4|2510.4|2513.9|2507.9|25
1626155400000|2021-07-13 05:50:00|2514.1|2508.1|2514.9|2508.9|2515.6|2509.6|2513.1|2507.1|28
1626155700000|2021-07-13 05:55:00|2514.6|2508.6|2514.9|2508.9|2514.9|2508.9|2512.1|2506.1|29
1626156000000|2021-07-13 06:00:00|2514.6|2508.6|2514.6|2508.6|2514.9|2508.9|2513.9|2507.9|19
1626156300000|2021-07-13 06:05:00|2514.9|2508.9|2511.9|2505.9|2514.9|2508.9|2511.4|2505.4|37
1626156600000|2021-07-13 06:10:00|2512.1|2506.1|2511.4|2505.4|2512.6|2506.6|2511.1|2505.1|38
1626156900000|2021-07-13 06:15:00|2511.6|2505.6|2514.6|2508.6|2514.6|2508.6|2511.1|2505.1|40
1626157200000|2021-07-13 06:20:00|2514.9|2508.9|2512.6|2506.6|2515.6|2509.6|2512.4|2506.4|31
1626157500000|2021-07-13 06:25:00|2512.9|2506.9|2512.6|2506.6|2513.1|2507.1|2512.4|2506.4|20
1626157800000|2021-07-13 06:30:00|2512.4|2506.4|2509.4|2503.4|2514.1|2508.1|2509.1|2503.1|34
1626158100000|2021-07-13 06:35:00|2509.9|2503.9|2512.9|2506.9|2512.9|2506.9|2507.9|2501.9|55
1626158400000|2021-07-13 06:40:00|2513.4|2507.4|2510.6|2504.6|2513.9|2507.9|2509.1|2503.1|46
1626158700000|2021-07-13 06:45:00|2510.9|2504.9|2511.6|2505.6|2512.4|2506.4|2510.9|2504.9|26
1626159000000|2021-07-13 06:50:00|2511.4|2505.4|2508.9|2502.9|2511.9|2505.9|2506.6|2500.6|49
1626159300000|2021-07-13 06:55:00|2508.6|2502.6|2508.1|2502.1|2509.4|2503.4|2507.4|2501.4|68
1626159600000|2021-07-13 07:00:00|2508.4|2502.4|2504.6|2498.6|2509.6|2503.6|2504.6|2498.6|51
1626159900000|2021-07-13 07:05:00|2504.9|2498.9|2506.6|2500.6|2506.9|2500.9|2504.6|2498.6|25
1626160200000|2021-07-13 07:10:00|2506.9|2500.9|2507.9|2501.9|2509.6|2503.6|2506.9|2500.9|23
1626160500000|2021-07-13 07:15:00|2508.1|2502.1|2508.6|2502.6|2510.1|2504.1|2508.1|2502.1|29
1626160800000|2021-07-13 07:20:00|2508.9|2502.9|2508.9|2502.9|2509.1|2503.1|2506.6|2500.6|26
1626161100000|2021-07-13 07:25:00|2509.1|2503.1|2510.1|2504.1|2510.4|2504.4|2508.1|2502.1|19
1626161400000|2021-07-13 07:30:00|2510.4|2504.4|2510.1|2504.1|2510.9|2504.9|2509.9|2503.9|14
1626161700000|2021-07-13 07:35:00|2509.9|2503.9|2510.1|2504.1|2510.9|2504.9|2509.4|2503.4|12
1626162000000|2021-07-13 07:40:00|2509.9|2503.9|2505.6|2499.6|2509.9|2503.9|2505.4|2499.4|23
1626162300000|2021-07-13 07:45:00|2505.4|2499.4|2502.4|2496.4|2505.4|2499.4|2500.6|2494.6|47
1626162600000|2021-07-13 07:50:00|2502.1|2496.1|2503.4|2497.4|2504.4|2498.4|2500.6|2494.6|41
1626162900000|2021-07-13 07:55:00|2503.1|2497.1|2502.1|2496.1|2505.1|2499.1|2501.6|2495.6|32
1626163200000|2021-07-13 08:00:00|2502.4|2496.4|2500.9|2494.9|2503.4|2497.4|2500.6|2494.6|44
1626163500000|2021-07-13 08:05:00|2501.1|2495.1|2495.4|2489.4|2501.6|2495.6|2494.1|2488.1|83
1626163800000|2021-07-13 08:10:00|2495.1|2489.1|2496.4|2490.4|2497.1|2491.1|2494.9|2488.9|37
1626164100000|2021-07-13 08:15:00|2496.6|2490.6|2495.6|2489.6|2497.9|2491.9|2495.6|2489.6|37
1626164400000|2021-07-13 08:20:00|2495.4|2489.4|2497.9|2491.9|2498.9|2492.9|2495.1|2489.1|38
1626164700000|2021-07-13 08:25:00|2498.1|2492.1|2498.9|2492.9|2499.4|2493.4|2497.6|2491.6|19
1626165000000|2021-07-13 08:30:00|2498.6|2492.6|2498.4|2492.4|2500.1|2494.1|2497.1|2491.1|33
1626165300000|2021-07-13 08:35:00|2498.1|2492.1|2498.6|2492.6|2498.9|2492.9|2497.4|2491.4|27
1626165600000|2021-07-13 08:40:00|2498.9|2492.9|2498.9|2492.9|2499.4|2493.4|2498.4|2492.4|12
1626165900000|2021-07-13 08:45:00|2498.6|2492.6|2498.9|2492.9|2498.9|2492.9|2498.1|2492.1|7
1626166200000|2021-07-13 08:50:00|2498.6|2492.6|2498.4|2492.4|2499.9|2493.9|2497.9|2491.9|22
1626166500000|2021-07-13 08:55:00|2498.6|2492.6|2499.6|2493.6|2499.9|2493.9|2498.6|2492.6|24
1626166800000|2021-07-13 09:00:00|2499.4|2493.4|2499.1|2493.1|2499.9|2493.9|2498.4|2492.4|31
1626167100000|2021-07-13 09:05:00|2498.9|2492.9|2499.1|2493.1|2499.4|2493.4|2498.9|2492.9|12
1626167400000|2021-07-13 09:10:00|2498.9|2492.9|2496.1|2490.1|2498.9|2492.9|2495.4|2489.4|21
1626167700000|2021-07-13 09:15:00|2496.4|2490.4|2496.9|2490.9|2497.1|2491.1|2496.4|2490.4|7
1626168000000|2021-07-13 09:20:00|2497.1|2491.1|2497.4|2491.4|2498.1|2492.1|2497.1|2491.1|5
1626168300000|2021-07-13 09:25:00|2497.1|2491.1|2497.1|2491.1|2497.4|2491.4|2495.1|2489.1|22
1626168600000|2021-07-13 09:30:00|2496.9|2490.9|2497.4|2491.4|2497.9|2491.9|2496.6|2490.6|9
1626168900000|2021-07-13 09:35:00|2497.1|2491.1|2497.9|2491.9|2497.9|2491.9|2496.6|2490.6|8
1626169200000|2021-07-13 09:40:00|2497.6|2491.6|2496.9|2490.9|2497.9|2491.9|2496.4|2490.4|17
1626169500000|2021-07-13 09:45:00|2497.1|2491.1|2496.6|2490.6|2497.6|2491.6|2496.6|2490.6|9
1626169800000|2021-07-13 09:50:00|2496.9|2490.9|2496.9|2490.9|2498.4|2492.4|2496.9|2490.9|9
1626170100000|2021-07-13 09:55:00|2496.6|2490.6|2495.4|2489.4|2497.1|2491.1|2495.4|2489.4|10
1626170400000|2021-07-13 10:00:00|2495.6|2489.6|2495.6|2489.6|2495.9|2489.9|2494.4|2488.4|17
1626170700000|2021-07-13 10:05:00|2495.4|2489.4|2492.9|2486.9|2495.4|2489.4|2491.6|2485.6|16
1626171000000|2021-07-13 10:10:00|2492.6|2486.6|2495.4|2489.4|2495.6|2489.6|2492.4|2486.4|11
1626171300000|2021-07-13 10:15:00|2495.9|2489.9|2496.9|2490.9|2497.1|2491.1|2495.9|2489.9|16
1626171600000|2021-07-13 10:20:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2495.9|2489.9|7
1626171900000|2021-07-13 10:25:00|2496.6|2490.6|2496.9|2490.9|2496.9|2490.9|2496.4|2490.4|4
1626172200000|2021-07-13 10:30:00|2497.1|2491.1|2496.9|2490.9|2497.1|2491.1|2496.9|2490.9|2
1626172500000|2021-07-13 10:35:00|2496.6|2490.6|2495.6|2489.6|2497.1|2491.1|2495.6|2489.6|21
1626172800000|2021-07-13 10:40:00|2495.4|2489.4|2494.4|2488.4|2495.9|2489.9|2493.4|2487.4|29
1626173100000|2021-07-13 10:45:00|2494.6|2488.6|2495.4|2489.4|2495.4|2489.4|2494.1|2488.1|13
1626173400000|2021-07-13 10:50:00|2495.6|2489.6|2494.6|2488.6|2496.6|2490.6|2494.1|2488.1|18
1626173700000|2021-07-13 10:55:00|2494.9|2488.9|2495.1|2489.1|2495.6|2489.6|2494.6|2488.6|10
1626174000000|2021-07-13 11:00:00|2494.9|2488.9|2492.1|2486.1|2494.9|2488.9|2491.9|2485.9|19
1626174300000|2021-07-13 11:05:00|2491.9|2485.9|2492.9|2486.9|2493.4|2487.4|2491.9|2485.9|16
1626174600000|2021-07-13 11:10:00|2492.6|2486.6|2490.9|2484.9|2492.9|2486.9|2490.1|2484.1|20
1626174900000|2021-07-13 11:15:00|2491.4|2485.4|2491.4|2485.4|2491.6|2485.6|2490.4|2484.4|17
1626175200000|2021-07-13 11:20:00|2491.6|2485.6|2491.9|2485.9|2491.9|2485.9|2490.1|2484.1|22
1626175500000|2021-07-13 11:25:00|2492.1|2486.1|2491.4|2485.4|2492.6|2486.6|2489.9|2483.9|39
1626175800000|2021-07-13 11:30:00|2491.6|2485.6|2490.9|2484.9|2491.9|2485.9|2488.6|2482.6|49
1626176100000|2021-07-13 11:35:00|2491.1|2485.1|2490.4|2484.4|2492.4|2486.4|2490.1|2484.1|23
1626176400000|2021-07-13 11:40:00|2490.6|2484.6|2488.6|2482.6|2491.1|2485.1|2488.4|2482.4|15
1626176700000|2021-07-13 11:45:00|2488.9|2482.9|2488.9|2482.9|2491.4|2485.4|2488.4|2482.4|45
1626177000000|2021-07-13 11:50:00|2488.6|2482.6|2493.6|2487.6|2493.6|2487.6|2488.6|2482.6|44
1626177300000|2021-07-13 11:55:00|2493.4|2487.4|2495.9|2489.9|2497.6|2491.6|2492.4|2486.4|100
1626177600000|2021-07-13 12:00:00|2495.6|2489.6|2495.9|2489.9|2496.6|2490.6|2494.4|2488.4|30
1626177900000|2021-07-13 12:05:00|2496.1|2490.1|2497.1|2491.1|2497.1|2491.1|2495.9|2489.9|20
1626178200000|2021-07-13 12:10:00|2496.9|2490.9|2494.4|2488.4|2497.1|2491.1|2494.4|2488.4|19
1626178500000|2021-07-13 12:15:00|2494.1|2488.1|2497.4|2491.4|2497.4|2491.4|2494.1|2488.1|34
1626178800000|2021-07-13 12:20:00|2497.6|2491.6|2497.4|2491.4|2499.4|2493.4|2495.1|2489.1|44
1626179100000|2021-07-13 12:25:00|2497.6|2491.6|2498.6|2492.6|2499.1|2493.1|2496.9|2490.9|46
1626179400000|2021-07-13 12:30:00|2498.9|2492.9|2499.1|2493.1|2499.6|2493.6|2493.9|2487.9|92
1626179700000|2021-07-13 12:35:00|2499.4|2493.4|2499.4|2493.4|2500.4|2494.4|2496.9|2490.9|85
1626180000000|2021-07-13 12:40:00|2499.1|2493.1|2497.4|2491.4|2502.1|2496.1|2496.6|2490.6|71
1626180300000|2021-07-13 12:45:00|2496.9|2490.9|2494.9|2488.9|2498.1|2492.1|2494.4|2488.4|76
1626180600000|2021-07-13 12:50:00|2494.4|2488.4|2491.4|2485.4|2496.9|2490.9|2490.4|2484.4|71
1626180900000|2021-07-13 12:55:00|2491.6|2485.6|2490.4|2484.4|2492.1|2486.1|2488.1|2482.1|83
1626181200000|2021-07-13 13:00:00|2490.1|2484.1|2489.6|2483.6|2492.6|2486.6|2489.4|2483.4|197
1626181500000|2021-07-13 13:05:00|2489.4|2483.4|2486.4|2480.4|2489.4|2483.4|2483.1|2477.1|154
1626181800000|2021-07-13 13:10:00|2486.1|2480.1|2488.9|2482.9|2489.4|2483.4|2485.4|2479.4|74
1626182100000|2021-07-13 13:15:00|2489.1|2483.1|2490.1|2484.1|2490.6|2484.6|2487.9|2481.9|69
1626182400000|2021-07-13 13:20:00|2490.4|2484.4|2489.6|2483.6|2490.6|2484.6|2487.9|2481.9|45
1626182700000|2021-07-13 13:25:00|2489.9|2483.9|2492.1|2486.1|2493.6|2487.6|2488.9|2482.9|62
1626183000000|2021-07-13 13:30:00|2492.4|2486.4|2493.6|2487.6|2498.1|2492.1|2492.4|2486.4|97
1626183300000|2021-07-13 13:35:00|2493.4|2487.4|2493.1|2487.1|2493.9|2487.9|2491.1|2485.1|66
1626183600000|2021-07-13 13:40:00|2493.4|2487.4|2494.1|2488.1|2496.6|2490.6|2493.4|2487.4|95
1626183900000|2021-07-13 13:45:00|2494.4|2488.4|2499.4|2493.4|2499.9|2493.9|2493.1|2487.1|94
1626184200000|2021-07-13 13:50:00|2499.6|2493.6|2503.6|2497.6|2504.9|2498.9|2499.6|2493.6|82
1626184500000|2021-07-13 13:55:00|2504.4|2498.4|2503.4|2497.4|2507.1|2501.1|2501.6|2495.6|97
1626184800000|2021-07-13 14:00:00|2503.6|2497.6|2502.1|2496.1|2505.9|2499.9|2499.9|2493.9|105
1626185100000|2021-07-13 14:05:00|2501.9|2495.9|2501.4|2495.4|2505.1|2499.1|2500.4|2494.4|79
1626185400000|2021-07-13 14:10:00|2501.1|2495.1|2498.9|2492.9|2503.4|2497.4|2498.6|2492.6|88
1626185700000|2021-07-13 14:15:00|2499.1|2493.1|2502.9|2496.9|2503.4|2497.4|2499.1|2493.1|53
1626186000000|2021-07-13 14:20:00|2503.1|2497.1|2507.4|2501.4|2508.1|2502.1|2503.1|2497.1|93
1626186300000|2021-07-13 14:25:00|2507.9|2501.9|2512.6|2506.6|2512.9|2506.9|2507.4|2501.4|69
1626186600000|2021-07-13 14:30:00|2512.9|2506.9|2511.4|2505.4|2514.1|2508.1|2510.9|2504.9|65
1626186900000|2021-07-13 14:35:00|2511.6|2505.6|2509.4|2503.4|2511.6|2505.6|2508.9|2502.9|85
1626187200000|2021-07-13 14:40:00|2509.6|2503.6|2514.1|2508.1|2514.1|2508.1|2509.1|2503.1|64
1626187500000|2021-07-13 14:45:00|2513.9|2507.9|2517.4|2511.4|2519.6|2513.6|2513.9|2507.9|85
1626187800000|2021-07-13 14:50:00|2518.1|2512.1|2521.1|2515.1|2521.4|2515.4|2518.1|2512.1|70
1626188100000|2021-07-13 14:55:00|2521.6|2515.6|2525.6|2519.6|2527.6|2521.6|2521.6|2515.6|121
1626188400000|2021-07-13 15:00:00|2525.9|2519.9|2524.6|2518.6|2527.1|2521.1|2523.9|2517.9|83
1626188700000|2021-07-13 15:05:00|2524.9|2518.9|2523.4|2517.4|2526.6|2520.6|2522.4|2516.4|82
1626189000000|2021-07-13 15:10:00|2523.6|2517.6|2526.1|2520.1|2526.1|2520.1|2522.9|2516.9|39
1626189300000|2021-07-13 15:15:00|2526.4|2520.4|2526.9|2520.9|2528.1|2522.1|2524.6|2518.6|52
1626189600000|2021-07-13 15:20:00|2526.4|2520.4|2531.6|2525.6|2531.6|2525.6|2524.1|2518.1|88
1626189900000|2021-07-13 15:25:00|2531.4|2525.4|2535.4|2529.4|2535.4|2529.4|2530.9|2524.9|79
1626190200000|2021-07-13 15:30:00|2535.1|2529.1|2542.1|2536.1|2542.1|2536.1|2533.9|2527.9|156
1626190500000|2021-07-13 15:35:00|2541.9|2535.9|2542.4|2536.4|2544.6|2538.6|2541.4|2535.4|64
1626190800000|2021-07-13 15:40:00|2542.1|2536.1|2547.1|2541.1|2549.1|2543.1|2540.6|2534.6|73
1626191100000|2021-07-13 15:45:00|2547.6|2541.6|2545.6|2539.6|2548.9|2542.9|2543.9|2537.9|65
1626191400000|2021-07-13 15:50:00|2545.9|2539.9|2544.9|2538.9|2546.1|2540.1|2544.4|2538.4|27
1626191700000|2021-07-13 15:55:00|2545.1|2539.1|2543.9|2537.9|2545.1|2539.1|2542.1|2536.1|36
1626192000000|2021-07-13 16:00:00|2543.6|2537.6|2542.1|2536.1|2544.1|2538.1|2541.6|2535.6|29
1626192300000|2021-07-13 16:05:00|2541.9|2535.9|2542.4|2536.4|2543.4|2537.4|2541.4|2535.4|25
1626192600000|2021-07-13 16:10:00|2541.6|2535.6|2541.9|2535.9|2543.4|2537.4|2540.4|2534.4|32
1626192900000|2021-07-13 16:15:00|2542.6|2536.6|2544.6|2538.6|2545.6|2539.6|2542.6|2536.6|38
1626193200000|2021-07-13 16:20:00|2544.9|2538.9|2545.1|2539.1|2546.6|2540.6|2543.6|2537.6|28
1626193500000|2021-07-13 16:25:00|2544.9|2538.9|2544.6|2538.6|2545.1|2539.1|2543.1|2537.1|25
1626193800000|2021-07-13 16:30:00|2544.4|2538.4|2544.1|2538.1|2544.9|2538.9|2543.6|2537.6|9
1626194100000|2021-07-13 16:35:00|2543.9|2537.9|2542.9|2536.9|2544.9|2538.9|2542.6|2536.6|12
1626194400000|2021-07-13 16:40:00|2543.1|2537.1|2542.6|2536.6|2543.1|2537.1|2542.4|2536.4|12
1626194700000|2021-07-13 16:45:00|2542.9|2536.9|2543.4|2537.4|2543.4|2537.4|2541.4|2535.4|11
1626195000000|2021-07-13 16:50:00|2543.6|2537.6|2542.6|2536.6|2544.9|2538.9|2542.4|2536.4|25
1626195300000|2021-07-13 16:55:00|2542.5|2536.5|2541|2535|2542.5|2536.5|2541|2535|11
1626220800000|2021-07-14 00:00:00|2538.6|2532.6|2536.4|2530.4|2538.6|2532.6|2536.4|2530.4|16
1626221100000|2021-07-14 00:05:00|2536.1|2530.1|2537.6|2531.6|2537.6|2531.6|2536.1|2530.1|9
1626221400000|2021-07-14 00:10:00|2537.1|2531.1|2537.1|2531.1|2537.1|2531.1|2536.9|2530.9|3
1626221700000|2021-07-14 00:15:00|2536.9|2530.9|2535.4|2529.4|2537.4|2531.4|2535.4|2529.4|7
1626222000000|2021-07-14 00:20:00|2535.6|2529.6|2536.9|2530.9|2536.9|2530.9|2535.4|2529.4|9
1626222300000|2021-07-14 00:25:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2536.1|2530.1|4
1626222600000|2021-07-14 00:30:00|2536.4|2530.4|2535.9|2529.9|2536.4|2530.4|2534.9|2528.9|12
1626222900000|2021-07-14 00:35:00|2535.6|2529.6|2536.6|2530.6|2536.6|2530.6|2535.6|2529.6|7
1626223200000|2021-07-14 00:40:00|2536.4|2530.4|2535.6|2529.6|2536.6|2530.6|2534.9|2528.9|12
1626223800000|2021-07-14 00:50:00|2535.9|2529.9|2536.1|2530.1|2536.4|2530.4|2535.9|2529.9|4
1626224100000|2021-07-14 00:55:00|2536.4|2530.4|2535.4|2529.4|2536.6|2530.6|2534.9|2528.9|7
1626224400000|2021-07-14 01:00:00|2535.6|2529.6|2537.6|2531.6|2538.1|2532.1|2534.6|2528.6|67
1626224700000|2021-07-14 01:05:00|2537.9|2531.9|2531.1|2525.1|2537.9|2531.9|2530.9|2524.9|87
1626225000000|2021-07-14 01:10:00|2531.4|2525.4|2532.9|2526.9|2533.9|2527.9|2530.9|2524.9|74
1626225300000|2021-07-14 01:15:00|2532.6|2526.6|2531.6|2525.6|2533.6|2527.6|2531.6|2525.6|21
1626225600000|2021-07-14 01:20:00|2531.4|2525.4|2530.6|2524.6|2531.4|2525.4|2530.6|2524.6|11
1626225900000|2021-07-14 01:25:00|2530.4|2524.4|2529.1|2523.1|2530.6|2524.6|2528.9|2522.9|13
1626226200000|2021-07-14 01:30:00|2529.4|2523.4|2530.1|2524.1|2530.4|2524.4|2529.4|2523.4|20
1626226500000|2021-07-14 01:35:00|2530.4|2524.4|2528.1|2522.1|2531.1|2525.1|2528.1|2522.1|28
1626226800000|2021-07-14 01:40:00|2527.9|2521.9|2525.9|2519.9|2527.9|2521.9|2525.1|2519.1|46
1626227100000|2021-07-14 01:45:00|2526.1|2520.1|2525.6|2519.6|2526.1|2520.1|2525.4|2519.4|8
1626227400000|2021-07-14 01:50:00|2525.9|2519.9|2525.4|2519.4|2526.1|2520.1|2525.1|2519.1|13
1626227700000|2021-07-14 01:55:00|2525.1|2519.1|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|3
1626228000000|2021-07-14 02:00:00|2524.9|2518.9|2522.4|2516.4|2525.1|2519.1|2521.9|2515.9|22
1626228300000|2021-07-14 02:05:00|2522.6|2516.6|2521.6|2515.6|2522.9|2516.9|2520.4|2514.4|50
1626228600000|2021-07-14 02:10:00|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|28
1626228900000|2021-07-14 02:15:00|2520.9|2514.9|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|2
1626229800000|2021-07-14 02:30:00|2520.9|2514.9|2520.6|2514.6|2520.9|2514.9|2520.4|2514.4|10
1626230100000|2021-07-14 02:35:00|2520.9|2514.9|2517.6|2511.6|2521.1|2515.1|2516.9|2510.9|43
1626230400000|2021-07-14 02:40:00|2517.9|2511.9|2519.4|2513.4|2519.9|2513.9|2517.9|2511.9|36
1626230700000|2021-07-14 02:45:00|2519.6|2513.6|2520.4|2514.4|2520.6|2514.6|2518.6|2512.6|14
1626231000000|2021-07-14 02:50:00|2520.6|2514.6|2520.9|2514.9|2520.9|2514.9|2520.4|2514.4|24
1626231300000|2021-07-14 02:55:00|2520.6|2514.6|2524.4|2518.4|2524.4|2518.4|2520.4|2514.4|27
1626231600000|2021-07-14 03:00:00|2523.6|2517.6|2524.6|2518.6|2525.9|2519.9|2523.6|2517.6|24
1626231900000|2021-07-14 03:05:00|2524.9|2518.9|2526.4|2520.4|2526.6|2520.6|2524.9|2518.9|20
1626232200000|2021-07-14 03:10:00|2526.6|2520.6|2527.1|2521.1|2527.9|2521.9|2526.6|2520.6|21
1626232500000|2021-07-14 03:15:00|2527.4|2521.4|2529.9|2523.9|2529.9|2523.9|2527.4|2521.4|11
1626232800000|2021-07-14 03:20:00|2530.1|2524.1|2529.6|2523.6|2530.6|2524.6|2527.6|2521.6|38
1626233100000|2021-07-14 03:25:00|2529.9|2523.9|2527.4|2521.4|2530.1|2524.1|2527.4|2521.4|40
1626233400000|2021-07-14 03:30:00|2527.6|2521.6|2528.9|2522.9|2530.9|2524.9|2527.6|2521.6|24
1626234300000|2021-07-14 03:45:00|2529.1|2523.1|2528.4|2522.4|2529.4|2523.4|2527.9|2521.9|12
1626234600000|2021-07-14 03:50:00|2528.1|2522.1|2527.9|2521.9|2528.4|2522.4|2527.9|2521.9|4
1626235200000|2021-07-14 04:00:00|2527.6|2521.6|2526.6|2520.6|2527.6|2521.6|2526.6|2520.6|6
1626235500000|2021-07-14 04:05:00|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|2526.9|2520.9|1
1626235800000|2021-07-14 04:10:00|2527.1|2521.1|2526.9|2520.9|2527.1|2521.1|2526.9|2520.9|2
1626236700000|2021-07-14 04:25:00|2526.6|2520.6|2525.9|2519.9|2526.6|2520.6|2525.9|2519.9|5
1626237300000|2021-07-14 04:35:00|2525.6|2519.6|2525.4|2519.4|2525.6|2519.6|2525.4|2519.4|2
1626237600000|2021-07-14 04:40:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.1|2518.1|4
1626237900000|2021-07-14 04:45:00|2524.9|2518.9|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|3
1626238500000|2021-07-14 04:55:00|2524.6|2518.6|2524.4|2518.4|2524.6|2518.6|2524.4|2518.4|2
1626238800000|2021-07-14 05:00:00|2524.6|2518.6|2525.1|2519.1|2525.1|2519.1|2524.6|2518.6|3
1626239100000|2021-07-14 05:05:00|2525.4|2519.4|2525.1|2519.1|2525.4|2519.4|2525.1|2519.1|4
1626239400000|2021-07-14 05:10:00|2524.9|2518.9|2525.1|2519.1|2525.1|2519.1|2524.9|2518.9|2
1626239700000|2021-07-14 05:15:00|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|2525.4|2519.4|1
1626240000000|2021-07-14 05:20:00|2525.1|2519.1|2525.9|2519.9|2525.9|2519.9|2525.1|2519.1|6
1626240300000|2021-07-14 05:25:00|2526.4|2520.4|2527.9|2521.9|2527.9|2521.9|2526.4|2520.4|6
1626240600000|2021-07-14 05:30:00|2528.1|2522.1|2530.1|2524.1|2530.1|2524.1|2527.1|2521.1|47
1626240900000|2021-07-14 05:35:00|2530.4|2524.4|2528.9|2522.9|2530.4|2524.4|2528.6|2522.6|20
1626241200000|2021-07-14 05:40:00|2529.1|2523.1|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|4
1626241500000|2021-07-14 05:45:00|2528.9|2522.9|2529.4|2523.4|2529.9|2523.9|2528.6|2522.6|9
1626241800000|2021-07-14 05:50:00|2529.1|2523.1|2528.6|2522.6|2529.1|2523.1|2528.6|2522.6|3
1626242100000|2021-07-14 05:55:00|2528.9|2522.9|2528.6|2522.6|2529.4|2523.4|2528.6|2522.6|9
1626242400000|2021-07-14 06:00:00|2528.9|2522.9|2529.1|2523.1|2529.1|2523.1|2528.4|2522.4|18
1626242700000|2021-07-14 06:05:00|2529.4|2523.4|2528.4|2522.4|2529.4|2523.4|2528.4|2522.4|17
1626243000000|2021-07-14 06:10:00|2527.9|2521.9|2524.6|2518.6|2528.4|2522.4|2524.1|2518.1|49
1626243300000|2021-07-14 06:15:00|2524.9|2518.9|2522.6|2516.6|2525.6|2519.6|2521.6|2515.6|39
1626243600000|2021-07-14 06:20:00|2522.9|2516.9|2527.1|2521.1|2527.6|2521.6|2522.9|2516.9|80
1626243900000|2021-07-14 06:25:00|2527.4|2521.4|2532.4|2526.4|2532.4|2526.4|2526.9|2520.9|66
1626244200000|2021-07-14 06:30:00|2532.6|2526.6|2534.4|2528.4|2534.4|2528.4|2530.1|2524.1|70
1626244500000|2021-07-14 06:35:00|2534.1|2528.1|2535.6|2529.6|2535.6|2529.6|2530.1|2524.1|64
1626244800000|2021-07-14 06:40:00|2535.4|2529.4|2534.1|2528.1|2536.9|2530.9|2532.6|2526.6|53
1626245100000|2021-07-14 06:45:00|2534.6|2528.6|2534.6|2528.6|2535.9|2529.9|2534.4|2528.4|25
1626245400000|2021-07-14 06:50:00|2534.4|2528.4|2533.4|2527.4|2535.1|2529.1|2532.4|2526.4|43
1626245700000|2021-07-14 06:55:00|2533.1|2527.1|2533.6|2527.6|2536.4|2530.4|2532.6|2526.6|93
1626246000000|2021-07-14 07:00:00|2533.9|2527.9|2531.6|2525.6|2535.1|2529.1|2531.1|2525.1|57
1626246300000|2021-07-14 07:05:00|2531.4|2525.4|2532.1|2526.1|2533.1|2527.1|2529.9|2523.9|41
1626246600000|2021-07-14 07:10:00|2532.4|2526.4|2534.4|2528.4|2534.4|2528.4|2530.1|2524.1|34
1626246900000|2021-07-14 07:15:00|2534.6|2528.6|2533.6|2527.6|2535.4|2529.4|2531.1|2525.1|58
1626247200000|2021-07-14 07:20:00|2533.4|2527.4|2534.6|2528.6|2535.9|2529.9|2533.4|2527.4|35
1626247500000|2021-07-14 07:25:00|2534.4|2528.4|2536.1|2530.1|2537.4|2531.4|2534.4|2528.4|23
1626247800000|2021-07-14 07:30:00|2536.4|2530.4|2538.1|2532.1|2538.1|2532.1|2535.1|2529.1|22
1626248100000|2021-07-14 07:35:00|2538.4|2532.4|2537.4|2531.4|2538.4|2532.4|2536.6|2530.6|34
1626248400000|2021-07-14 07:40:00|2537.6|2531.6|2536.6|2530.6|2538.6|2532.6|2536.1|2530.1|44
1626248700000|2021-07-14 07:45:00|2536.9|2530.9|2531.4|2525.4|2537.4|2531.4|2531.1|2525.1|47
1626249000000|2021-07-14 07:50:00|2531.6|2525.6|2527.9|2521.9|2532.1|2526.1|2527.1|2521.1|60
1626249300000|2021-07-14 07:55:00|2527.6|2521.6|2529.6|2523.6|2529.9|2523.9|2527.1|2521.1|46
1626249600000|2021-07-14 08:00:00|2529.9|2523.9|2532.1|2526.1|2533.1|2527.1|2527.9|2521.9|59
1626249900000|2021-07-14 08:05:00|2531.4|2525.4|2531.4|2525.4|2532.6|2526.6|2529.4|2523.4|41
1626250200000|2021-07-14 08:10:00|2531.1|2525.1|2532.9|2526.9|2532.9|2526.9|2530.6|2524.6|35
1626250500000|2021-07-14 08:15:00|2533.1|2527.1|2535.6|2529.6|2535.6|2529.6|2533.1|2527.1|13
1626250800000|2021-07-14 08:20:00|2535.4|2529.4|2536.9|2530.9|2537.1|2531.1|2534.6|2528.6|28
1626251100000|2021-07-14 08:25:00|2537.1|2531.1|2536.4|2530.4|2537.4|2531.4|2533.4|2527.4|64
1626251400000|2021-07-14 08:30:00|2536.6|2530.6|2536.6|2530.6|2537.6|2531.6|2535.9|2529.9|38
1626251700000|2021-07-14 08:35:00|2536.4|2530.4|2537.4|2531.4|2537.9|2531.9|2535.6|2529.6|39
1626252000000|2021-07-14 08:40:00|2537.1|2531.1|2537.9|2531.9|2538.6|2532.6|2537.1|2531.1|25
1626252300000|2021-07-14 08:45:00|2537.6|2531.6|2533.4|2527.4|2537.6|2531.6|2532.9|2526.9|35
1626252600000|2021-07-14 08:50:00|2533.1|2527.1|2533.6|2527.6|2534.9|2528.9|2532.1|2526.1|21
1626252900000|2021-07-14 08:55:00|2533.9|2527.9|2532.4|2526.4|2534.4|2528.4|2531.4|2525.4|30
1626253200000|2021-07-14 09:00:00|2532.1|2526.1|2533.1|2527.1|2533.4|2527.4|2532.1|2526.1|7
1626253500000|2021-07-14 09:05:00|2533.4|2527.4|2530.6|2524.6|2534.9|2528.9|2529.4|2523.4|36
1626253800000|2021-07-14 09:10:00|2530.9|2524.9|2533.9|2527.9|2533.9|2527.9|2530.4|2524.4|27
1626254100000|2021-07-14 09:15:00|2533.6|2527.6|2532.4|2526.4|2533.9|2527.9|2532.1|2526.1|20
1626254400000|2021-07-14 09:20:00|2532.1|2526.1|2530.6|2524.6|2532.1|2526.1|2530.6|2524.6|21
1626254700000|2021-07-14 09:25:00|2531.1|2525.1|2531.9|2525.9|2532.1|2526.1|2530.9|2524.9|29
1626255000000|2021-07-14 09:30:00|2531.6|2525.6|2529.9|2523.9|2531.6|2525.6|2529.1|2523.1|32
1626255300000|2021-07-14 09:35:00|2530.1|2524.1|2530.1|2524.1|2530.4|2524.4|2529.9|2523.9|7
1626255600000|2021-07-14 09:40:00|2529.9|2523.9|2531.4|2525.4|2531.4|2525.4|2529.4|2523.4|11
1626255900000|2021-07-14 09:45:00|2531.1|2525.1|2531.4|2525.4|2531.4|2525.4|2530.1|2524.1|14
1626256200000|2021-07-14 09:50:00|2531.1|2525.1|2531.1|2525.1|2531.4|2525.4|2530.6|2524.6|13
1626256500000|2021-07-14 09:55:00|2531.4|2525.4|2531.1|2525.1|2532.1|2526.1|2530.9|2524.9|14
1626256800000|2021-07-14 10:00:00|2530.9|2524.9|2529.1|2523.1|2531.6|2525.6|2528.4|2522.4|20
1626257100000|2021-07-14 10:05:00|2528.9|2522.9|2526.6|2520.6|2529.1|2523.1|2526.6|2520.6|14
1626257400000|2021-07-14 10:10:00|2526.9|2520.9|2526.1|2520.1|2526.9|2520.9|2525.6|2519.6|18
1626257700000|2021-07-14 10:15:00|2526.4|2520.4|2525.9|2519.9|2526.4|2520.4|2525.9|2519.9|5
1626258000000|2021-07-14 10:20:00|2525.6|2519.6|2526.9|2520.9|2527.4|2521.4|2525.6|2519.6|17
1626258300000|2021-07-14 10:25:00|2526.6|2520.6|2526.1|2520.1|2527.1|2521.1|2525.9|2519.9|12
1626258600000|2021-07-14 10:30:00|2525.9|2519.9|2528.6|2522.6|2528.6|2522.6|2525.9|2519.9|18
1626258900000|2021-07-14 10:35:00|2528.4|2522.4|2526.6|2520.6|2528.4|2522.4|2526.1|2520.1|19
1626259200000|2021-07-14 10:40:00|2526.4|2520.4|2526.1|2520.1|2526.9|2520.9|2525.9|2519.9|13
1626259500000|2021-07-14 10:45:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2525.4|2519.4|13
1626259800000|2021-07-14 10:50:00|2526.4|2520.4|2524.6|2518.6|2526.4|2520.4|2524.6|2518.6|9
1626260100000|2021-07-14 10:55:00|2524.9|2518.9|2523.4|2517.4|2525.9|2519.9|2523.4|2517.4|20
1626260400000|2021-07-14 11:00:00|2523.6|2517.6|2526.6|2520.6|2526.6|2520.6|2522.6|2516.6|31
1626260700000|2021-07-14 11:05:00|2526.9|2520.9|2527.1|2521.1|2527.6|2521.6|2525.9|2519.9|33
1626261000000|2021-07-14 11:10:00|2527.4|2521.4|2529.1|2523.1|2529.4|2523.4|2527.4|2521.4|31
1626261300000|2021-07-14 11:15:00|2528.9|2522.9|2528.6|2522.6|2529.4|2523.4|2527.6|2521.6|30
1626261600000|2021-07-14 11:20:00|2528.9|2522.9|2528.9|2522.9|2529.4|2523.4|2527.6|2521.6|26
1626261900000|2021-07-14 11:25:00|2528.6|2522.6|2527.1|2521.1|2528.9|2522.9|2527.1|2521.1|32
1626262200000|2021-07-14 11:30:00|2526.9|2520.9|2529.6|2523.6|2530.9|2524.9|2526.4|2520.4|55
1626262500000|2021-07-14 11:35:00|2529.9|2523.9|2528.4|2522.4|2529.9|2523.9|2527.1|2521.1|31
1626262800000|2021-07-14 11:40:00|2528.1|2522.1|2529.9|2523.9|2530.1|2524.1|2528.1|2522.1|33
1626263100000|2021-07-14 11:45:00|2530.1|2524.1|2531.1|2525.1|2532.1|2526.1|2528.6|2522.6|37
1626263400000|2021-07-14 11:50:00|2530.6|2524.6|2530.1|2524.1|2531.6|2525.6|2529.4|2523.4|36
1626263700000|2021-07-14 11:55:00|2529.9|2523.9|2531.6|2525.6|2532.1|2526.1|2526.1|2520.1|119
1626264000000|2021-07-14 12:00:00|2531.4|2525.4|2533.4|2527.4|2535.1|2529.1|2530.1|2524.1|80
1626264300000|2021-07-14 12:05:00|2533.6|2527.6|2534.9|2528.9|2536.1|2530.1|2533.6|2527.6|60
1626264600000|2021-07-14 12:10:00|2534.6|2528.6|2535.1|2529.1|2536.4|2530.4|2532.9|2526.9|48
1626264900000|2021-07-14 12:15:00|2535.4|2529.4|2534.1|2528.1|2535.4|2529.4|2533.6|2527.6|43
1626265200000|2021-07-14 12:20:00|2534.4|2528.4|2532.9|2526.9|2534.4|2528.4|2531.9|2525.9|28
1626265500000|2021-07-14 12:25:00|2532.6|2526.6|2531.4|2525.4|2532.6|2526.6|2530.4|2524.4|32
1626265800000|2021-07-14 12:30:00|2531.1|2525.1|2532.4|2526.4|2534.1|2528.1|2531.1|2525.1|54
1626266100000|2021-07-14 12:35:00|2532.6|2526.6|2530.6|2524.6|2532.6|2526.6|2530.6|2524.6|28
1626266400000|2021-07-14 12:40:00|2531.4|2525.4|2532.6|2526.6|2533.9|2527.9|2530.6|2524.6|45
1626266700000|2021-07-14 12:45:00|2532.4|2526.4|2536.6|2530.6|2536.6|2530.6|2532.4|2526.4|34
1626267000000|2021-07-14 12:50:00|2536.4|2530.4|2534.6|2528.6|2536.4|2530.4|2534.1|2528.1|19
1626267300000|2021-07-14 12:55:00|2534.9|2528.9|2535.4|2529.4|2535.9|2529.9|2534.4|2528.4|26
1626267600000|2021-07-14 13:00:00|2535.1|2529.1|2535.4|2529.4|2538.4|2532.4|2533.9|2527.9|135
1626267900000|2021-07-14 13:05:00|2534.9|2528.9|2535.6|2529.6|2535.9|2529.9|2533.6|2527.6|100
1626268200000|2021-07-14 13:10:00|2535.4|2529.4|2536.9|2530.9|2537.6|2531.6|2535.4|2529.4|56
1626268500000|2021-07-14 13:15:00|2537.1|2531.1|2533.1|2527.1|2537.1|2531.1|2532.6|2526.6|48
1626268800000|2021-07-14 13:20:00|2533.4|2527.4|2532.9|2526.9|2533.6|2527.6|2532.6|2526.6|28
1626269100000|2021-07-14 13:25:00|2532.6|2526.6|2533.6|2527.6|2534.1|2528.1|2532.6|2526.6|44
1626269400000|2021-07-14 13:30:00|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2532.9|2526.9|44
1626269700000|2021-07-14 13:35:00|2534.6|2528.6|2536.9|2530.9|2536.9|2530.9|2534.1|2528.1|46
1626270000000|2021-07-14 13:40:00|2536.6|2530.6|2536.6|2530.6|2536.6|2530.6|2535.4|2529.4|42
1626270300000|2021-07-14 13:45:00|2536.4|2530.4|2534.1|2528.1|2536.9|2530.9|2533.9|2527.9|31
1626270600000|2021-07-14 13:50:00|2533.9|2527.9|2533.4|2527.4|2534.6|2528.6|2532.6|2526.6|64
1626270900000|2021-07-14 13:55:00|2533.1|2527.1|2534.6|2528.6|2535.6|2529.6|2532.1|2526.1|56
1626271200000|2021-07-14 14:00:00|2534.9|2528.9|2534.6|2528.6|2535.9|2529.9|2534.4|2528.4|41
1626271500000|2021-07-14 14:05:00|2534.9|2528.9|2536.6|2530.6|2536.6|2530.6|2534.6|2528.6|48
1626271800000|2021-07-14 14:10:00|2536.4|2530.4|2534.1|2528.1|2536.6|2530.6|2534.1|2528.1|34
1626272100000|2021-07-14 14:15:00|2533.9|2527.9|2535.9|2529.9|2536.1|2530.1|2532.6|2526.6|58
1626272400000|2021-07-14 14:20:00|2535.6|2529.6|2535.1|2529.1|2536.1|2530.1|2534.9|2528.9|24
1626272700000|2021-07-14 14:25:00|2535.4|2529.4|2535.1|2529.1|2536.1|2530.1|2534.6|2528.6|36
1626273000000|2021-07-14 14:30:00|2534.9|2528.9|2533.6|2527.6|2535.9|2529.9|2533.4|2527.4|30
1626273300000|2021-07-14 14:35:00|2533.4|2527.4|2533.6|2527.6|2534.1|2528.1|2533.1|2527.1|13
1626273600000|2021-07-14 14:40:00|2533.9|2527.9|2534.4|2528.4|2534.6|2528.6|2533.4|2527.4|29
1626273900000|2021-07-14 14:45:00|2534.6|2528.6|2533.1|2527.1|2534.9|2528.9|2533.1|2527.1|15
1626274200000|2021-07-14 14:50:00|2532.9|2526.9|2534.1|2528.1|2534.1|2528.1|2531.9|2525.9|26
1626274500000|2021-07-14 14:55:00|2533.9|2527.9|2532.1|2526.1|2533.9|2527.9|2531.6|2525.6|27
1626274800000|2021-07-14 15:00:00|2531.9|2525.9|2529.9|2523.9|2532.1|2526.1|2528.6|2522.6|34
1626275100000|2021-07-14 15:05:00|2529.6|2523.6|2525.1|2519.1|2529.6|2523.6|2525.1|2519.1|38
1626275400000|2021-07-14 15:10:00|2524.9|2518.9|2521.1|2515.1|2525.4|2519.4|2520.9|2514.9|64
1626275700000|2021-07-14 15:15:00|2520.9|2514.9|2521.6|2515.6|2522.4|2516.4|2520.4|2514.4|31
1626276000000|2021-07-14 15:20:00|2521.4|2515.4|2520.1|2514.1|2522.4|2516.4|2519.9|2513.9|31
1626276300000|2021-07-14 15:25:00|2520.4|2514.4|2523.4|2517.4|2523.6|2517.6|2520.4|2514.4|43
1626276600000|2021-07-14 15:30:00|2523.1|2517.1|2527.4|2521.4|2532.1|2526.1|2522.6|2516.6|137
1626276900000|2021-07-14 15:35:00|2527.6|2521.6|2527.1|2521.1|2527.9|2521.9|2524.9|2518.9|40
1626277200000|2021-07-14 15:40:00|2526.9|2520.9|2526.9|2520.9|2527.1|2521.1|2524.1|2518.1|54
1626277500000|2021-07-14 15:45:00|2526.6|2520.6|2526.6|2520.6|2528.4|2522.4|2526.1|2520.1|32
1626277800000|2021-07-14 15:50:00|2526.4|2520.4|2527.9|2521.9|2527.9|2521.9|2525.4|2519.4|24
1626278100000|2021-07-14 15:55:00|2527.4|2521.4|2528.1|2522.1|2528.1|2522.1|2525.4|2519.4|19
1626278400000|2021-07-14 16:00:00|2527.9|2521.9|2527.6|2521.6|2528.1|2522.1|2526.6|2520.6|22
1626278700000|2021-07-14 16:05:00|2527.9|2521.9|2527.9|2521.9|2527.9|2521.9|2527.6|2521.6|3
1626279000000|2021-07-14 16:10:00|2527.6|2521.6|2527.9|2521.9|2527.9|2521.9|2527.4|2521.4|4
1626279300000|2021-07-14 16:15:00|2528.1|2522.1|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|4
1626279600000|2021-07-14 16:20:00|2527.6|2521.6|2527.4|2521.4|2527.6|2521.6|2527.4|2521.4|6
1626280200000|2021-07-14 16:30:00|2527.1|2521.1|2527.4|2521.4|2527.4|2521.4|2527.1|2521.1|2
1626280500000|2021-07-14 16:35:00|2527.6|2521.6|2528.1|2522.1|2528.1|2522.1|2527.6|2521.6|25
1626280800000|2021-07-14 16:40:00|2527.9|2521.9|2526.6|2520.6|2528.1|2522.1|2526.6|2520.6|7
1626281100000|2021-07-14 16:45:00|2525.9|2519.9|2525.4|2519.4|2525.9|2519.9|2525.4|2519.4|5
1626281400000|2021-07-14 16:50:00|2525.1|2519.1|2525.4|2519.4|2525.4|2519.4|2525.1|2519.1|2
1626307200000|2021-07-15 00:00:00|2526|2520|2526.4|2520.4|2526.6|2520.6|2526|2520|7
1626307500000|2021-07-15 00:05:00|2526.9|2520.9|2527.4|2521.4|2527.6|2521.6|2526.9|2520.9|4
1626307800000|2021-07-15 00:10:00|2527.1|2521.1|2526.6|2520.6|2527.1|2521.1|2526.6|2520.6|4
1626308100000|2021-07-15 00:15:00|2526.1|2520.1|2525.1|2519.1|2526.1|2520.1|2525.1|2519.1|9
1626308400000|2021-07-15 00:20:00|2525.4|2519.4|2525.6|2519.6|2526.4|2520.4|2525.4|2519.4|11
1626308700000|2021-07-15 00:25:00|2525.4|2519.4|2525.4|2519.4|2525.9|2519.9|2524.9|2518.9|9
1626309000000|2021-07-15 00:30:00|2525.1|2519.1|2524.6|2518.6|2525.1|2519.1|2524.6|2518.6|3
1626309600000|2021-07-15 00:40:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1626309900000|2021-07-15 00:45:00|2524.6|2518.6|2524.4|2518.4|2524.9|2518.9|2524.4|2518.4|4
1626310200000|2021-07-15 00:50:00|2525.1|2519.1|2524.9|2518.9|2525.1|2519.1|2524.9|2518.9|2
1626310800000|2021-07-15 01:00:00|2525.1|2519.1|2523.6|2517.6|2525.4|2519.4|2518.9|2512.9|95
1626311100000|2021-07-15 01:05:00|2523.1|2517.1|2521.4|2515.4|2523.1|2517.1|2519.9|2513.9|94
1626311400000|2021-07-15 01:10:00|2521.6|2515.6|2526.1|2520.1|2526.1|2520.1|2521.6|2515.6|88
1626311700000|2021-07-15 01:15:00|2526.4|2520.4|2526.9|2520.9|2527.4|2521.4|2525.4|2519.4|56
1626312000000|2021-07-15 01:20:00|2526.6|2520.6|2525.1|2519.1|2526.9|2520.9|2524.9|2518.9|23
1626312300000|2021-07-15 01:25:00|2525.4|2519.4|2526.1|2520.1|2526.4|2520.4|2525.1|2519.1|23
1626312600000|2021-07-15 01:30:00|2526.4|2520.4|2526.6|2520.6|2527.4|2521.4|2525.6|2519.6|39
1626312900000|2021-07-15 01:35:00|2526.4|2520.4|2530.9|2524.9|2530.9|2524.9|2526.1|2520.1|49
1626313200000|2021-07-15 01:40:00|2530.6|2524.6|2531.9|2525.9|2533.1|2527.1|2530.6|2524.6|40
1626313500000|2021-07-15 01:45:00|2532.1|2526.1|2531.9|2525.9|2532.9|2526.9|2531.4|2525.4|31
1626313800000|2021-07-15 01:50:00|2531.6|2525.6|2528.9|2522.9|2531.6|2525.6|2528.9|2522.9|37
1626314100000|2021-07-15 01:55:00|2528.6|2522.6|2526.6|2520.6|2528.6|2522.6|2525.4|2519.4|29
1626314400000|2021-07-15 02:00:00|2526.4|2520.4|2528.1|2522.1|2528.4|2522.4|2525.9|2519.9|43
1626314700000|2021-07-15 02:05:00|2527.9|2521.9|2529.1|2523.1|2529.9|2523.9|2527.9|2521.9|22
1626315000000|2021-07-15 02:10:00|2529.4|2523.4|2530.4|2524.4|2531.6|2525.6|2528.4|2522.4|46
1626315300000|2021-07-15 02:15:00|2530.6|2524.6|2533.9|2527.9|2534.9|2528.9|2530.6|2524.6|14
1626315600000|2021-07-15 02:20:00|2534.4|2528.4|2533.6|2527.6|2535.6|2529.6|2533.6|2527.6|9
1626315900000|2021-07-15 02:25:00|2533.9|2527.9|2535.1|2529.1|2535.4|2529.4|2533.9|2527.9|4
1626316200000|2021-07-15 02:30:00|2535.4|2529.4|2534.6|2528.6|2535.9|2529.9|2530.9|2524.9|73
1626316500000|2021-07-15 02:35:00|2534.4|2528.4|2534.1|2528.1|2534.6|2528.6|2533.1|2527.1|24
1626316800000|2021-07-15 02:40:00|2534.4|2528.4|2532.9|2526.9|2534.9|2528.9|2532.4|2526.4|43
1626317100000|2021-07-15 02:45:00|2532.6|2526.6|2533.1|2527.1|2533.6|2527.6|2532.4|2526.4|19
1626317400000|2021-07-15 02:50:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2532.4|2526.4|7
1626317700000|2021-07-15 02:55:00|2533.1|2527.1|2533.6|2527.6|2533.6|2527.6|2531.9|2525.9|26
1626318000000|2021-07-15 03:00:00|2533.4|2527.4|2532.6|2526.6|2533.4|2527.4|2531.9|2525.9|18
1626318300000|2021-07-15 03:05:00|2532.4|2526.4|2532.6|2526.6|2533.1|2527.1|2532.1|2526.1|18
1626318600000|2021-07-15 03:10:00|2532.9|2526.9|2526.6|2520.6|2533.1|2527.1|2524.6|2518.6|98
1626318900000|2021-07-15 03:15:00|2526.4|2520.4|2523.6|2517.6|2526.4|2520.4|2523.4|2517.4|34
1626319200000|2021-07-15 03:20:00|2523.4|2517.4|2520.6|2514.6|2525.6|2519.6|2520.6|2514.6|41
1626319500000|2021-07-15 03:25:00|2520.9|2514.9|2521.1|2515.1|2522.4|2516.4|2520.6|2514.6|53
1626319800000|2021-07-15 03:30:00|2520.9|2514.9|2520.9|2514.9|2521.1|2515.1|2520.9|2514.9|5
1626320100000|2021-07-15 03:35:00|2521.1|2515.1|2521.1|2515.1|2521.1|2515.1|2520.9|2514.9|3
1626320400000|2021-07-15 03:40:00|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|2521.4|2515.4|1
1626320700000|2021-07-15 03:45:00|2521.6|2515.6|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|3
1626321600000|2021-07-15 04:00:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626321900000|2021-07-15 04:05:00|2521.9|2515.9|2521.6|2515.6|2521.9|2515.9|2521.6|2515.6|2
1626322200000|2021-07-15 04:10:00|2521.9|2515.9|2522.6|2516.6|2522.6|2516.6|2521.6|2515.6|6
1626322500000|2021-07-15 04:15:00|2522.9|2516.9|2522.9|2516.9|2523.1|2517.1|2522.6|2516.6|7
1626322800000|2021-07-15 04:20:00|2522.4|2516.4|2523.1|2517.1|2523.1|2517.1|2522.4|2516.4|4
1626323100000|2021-07-15 04:25:00|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|2522.9|2516.9|1
1626323400000|2021-07-15 04:30:00|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|2523.1|2517.1|1
1626324000000|2021-07-15 04:40:00|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2522.6|2516.6|4
1626324300000|2021-07-15 04:45:00|2522.9|2516.9|2523.4|2517.4|2523.4|2517.4|2522.9|2516.9|4
1626324600000|2021-07-15 04:50:00|2523.6|2517.6|2524.6|2518.6|2524.6|2518.6|2523.6|2517.6|2
1626324900000|2021-07-15 04:55:00|2524.4|2518.4|2524.6|2518.6|2524.6|2518.6|2524.4|2518.4|2
1626325200000|2021-07-15 05:00:00|2524.9|2518.9|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|6
1626325500000|2021-07-15 05:05:00|2525.9|2519.9|2525.4|2519.4|2526.6|2520.6|2525.4|2519.4|7
1626325800000|2021-07-15 05:10:00|2525.1|2519.1|2523.6|2517.6|2525.1|2519.1|2523.6|2517.6|7
1626326100000|2021-07-15 05:15:00|2523.9|2517.9|2523.1|2517.1|2524.4|2518.4|2523.1|2517.1|6
1626326400000|2021-07-15 05:20:00|2523.4|2517.4|2524.4|2518.4|2524.4|2518.4|2523.4|2517.4|4
1626327000000|2021-07-15 05:30:00|2524.1|2518.1|2526.9|2520.9|2527.9|2521.9|2523.6|2517.6|86
1626327300000|2021-07-15 05:35:00|2526.6|2520.6|2528.4|2522.4|2528.4|2522.4|2526.4|2520.4|50
1626327600000|2021-07-15 05:40:00|2528.1|2522.1|2528.4|2522.4|2529.6|2523.6|2526.4|2520.4|58
1626327900000|2021-07-15 05:45:00|2528.6|2522.6|2530.1|2524.1|2531.1|2525.1|2528.4|2522.4|36
1626328200000|2021-07-15 05:50:00|2530.4|2524.4|2528.6|2522.6|2531.9|2525.9|2528.6|2522.6|26
1626328500000|2021-07-15 05:55:00|2528.9|2522.9|2530.1|2524.1|2530.6|2524.6|2528.6|2522.6|58
1626328800000|2021-07-15 06:00:00|2529.6|2523.6|2532.1|2526.1|2532.4|2526.4|2529.1|2523.1|59
1626329100000|2021-07-15 06:05:00|2532.4|2526.4|2534.4|2528.4|2534.9|2528.9|2530.9|2524.9|74
1626329400000|2021-07-15 06:10:00|2534.6|2528.6|2533.6|2527.6|2535.1|2529.1|2532.9|2526.9|39
1626329700000|2021-07-15 06:15:00|2533.1|2527.1|2532.4|2526.4|2533.9|2527.9|2532.4|2526.4|9
1626330000000|2021-07-15 06:20:00|2532.1|2526.1|2530.9|2524.9|2532.6|2526.6|2529.6|2523.6|45
1626330300000|2021-07-15 06:25:00|2531.1|2525.1|2532.1|2526.1|2532.6|2526.6|2530.6|2524.6|28
1626330600000|2021-07-15 06:30:00|2531.9|2525.9|2531.6|2525.6|2532.1|2526.1|2530.6|2524.6|23
1626330900000|2021-07-15 06:35:00|2531.4|2525.4|2529.1|2523.1|2531.4|2525.4|2527.9|2521.9|39
1626331200000|2021-07-15 06:40:00|2528.9|2522.9|2529.4|2523.4|2529.4|2523.4|2528.6|2522.6|7
1626331500000|2021-07-15 06:45:00|2529.1|2523.1|2529.6|2523.6|2529.9|2523.9|2528.6|2522.6|36
1626331800000|2021-07-15 06:50:00|2529.4|2523.4|2532.1|2526.1|2532.6|2526.6|2529.4|2523.4|21
1626332100000|2021-07-15 06:55:00|2532.4|2526.4|2532.1|2526.1|2532.9|2526.9|2531.9|2525.9|34
1626332400000|2021-07-15 07:00:00|2532.4|2526.4|2532.4|2526.4|2532.9|2526.9|2530.1|2524.1|24
1626332700000|2021-07-15 07:05:00|2532.6|2526.6|2533.1|2527.1|2533.6|2527.6|2532.1|2526.1|12
1626333000000|2021-07-15 07:10:00|2532.9|2526.9|2533.1|2527.1|2533.4|2527.4|2531.4|2525.4|26
1626333300000|2021-07-15 07:15:00|2532.6|2526.6|2531.4|2525.4|2533.4|2527.4|2531.1|2525.1|22
1626333600000|2021-07-15 07:20:00|2531.6|2525.6|2529.1|2523.1|2532.6|2526.6|2528.9|2522.9|33
1626333900000|2021-07-15 07:25:00|2528.9|2522.9|2528.4|2522.4|2529.1|2523.1|2526.4|2520.4|57
1626334200000|2021-07-15 07:30:00|2528.1|2522.1|2528.4|2522.4|2529.1|2523.1|2525.6|2519.6|45
1626334500000|2021-07-15 07:35:00|2528.6|2522.6|2527.1|2521.1|2528.9|2522.9|2527.1|2521.1|20
1626334800000|2021-07-15 07:40:00|2527.4|2521.4|2527.9|2521.9|2528.9|2522.9|2527.4|2521.4|17
1626335100000|2021-07-15 07:45:00|2527.6|2521.6|2529.1|2523.1|2529.6|2523.6|2527.6|2521.6|10
1626335400000|2021-07-15 07:50:00|2528.9|2522.9|2525.4|2519.4|2529.6|2523.6|2525.4|2519.4|34
1626335700000|2021-07-15 07:55:00|2525.6|2519.6|2528.6|2522.6|2529.1|2523.1|2525.6|2519.6|21
1626336000000|2021-07-15 08:00:00|2528.4|2522.4|2530.6|2524.6|2530.9|2524.9|2528.1|2522.1|45
1626336300000|2021-07-15 08:05:00|2530.9|2524.9|2531.4|2525.4|2531.9|2525.9|2530.1|2524.1|21
1626336600000|2021-07-15 08:10:00|2531.1|2525.1|2531.4|2525.4|2532.1|2526.1|2531.1|2525.1|12
1626336900000|2021-07-15 08:15:00|2531.6|2525.6|2531.1|2525.1|2532.1|2526.1|2531.1|2525.1|11
1626337200000|2021-07-15 08:20:00|2530.9|2524.9|2529.6|2523.6|2530.9|2524.9|2529.6|2523.6|13
1626337500000|2021-07-15 08:25:00|2529.9|2523.9|2529.4|2523.4|2530.6|2524.6|2529.4|2523.4|11
1626337800000|2021-07-15 08:30:00|2529.6|2523.6|2530.1|2524.1|2530.1|2524.1|2529.4|2523.4|5
1626338100000|2021-07-15 08:35:00|2530.4|2524.4|2532.9|2526.9|2532.9|2526.9|2529.9|2523.9|18
1626338400000|2021-07-15 08:40:00|2532.1|2526.1|2533.9|2527.9|2533.9|2527.9|2531.9|2525.9|22
1626338700000|2021-07-15 08:45:00|2534.4|2528.4|2535.6|2529.6|2536.4|2530.4|2534.4|2528.4|34
1626339000000|2021-07-15 08:50:00|2535.4|2529.4|2533.6|2527.6|2535.4|2529.4|2533.6|2527.6|16
1626339300000|2021-07-15 08:55:00|2533.9|2527.9|2533.6|2527.6|2534.4|2528.4|2533.4|2527.4|13
1626339600000|2021-07-15 09:00:00|2533.9|2527.9|2534.9|2528.9|2534.9|2528.9|2533.1|2527.1|19
1626339900000|2021-07-15 09:05:00|2535.1|2529.1|2534.4|2528.4|2536.1|2530.1|2534.4|2528.4|14
1626340200000|2021-07-15 09:10:00|2534.6|2528.6|2534.6|2528.6|2534.6|2528.6|2534.1|2528.1|9
1626340500000|2021-07-15 09:15:00|2534.4|2528.4|2531.4|2525.4|2534.4|2528.4|2530.4|2524.4|23
1626340800000|2021-07-15 09:20:00|2531.6|2525.6|2529.1|2523.1|2531.6|2525.6|2529.1|2523.1|11
1626341100000|2021-07-15 09:25:00|2528.9|2522.9|2528.6|2522.6|2529.9|2523.9|2528.6|2522.6|17
1626341400000|2021-07-15 09:30:00|2528.9|2522.9|2529.9|2523.9|2531.1|2525.1|2528.9|2522.9|20
1626341700000|2021-07-15 09:35:00|2530.4|2524.4|2531.1|2525.1|2531.4|2525.4|2530.4|2524.4|11
1626342300000|2021-07-15 09:45:00|2531.4|2525.4|2531.9|2525.9|2531.9|2525.9|2530.9|2524.9|13
1626342600000|2021-07-15 09:50:00|2532.1|2526.1|2533.9|2527.9|2533.9|2527.9|2532.1|2526.1|13
1626342900000|2021-07-15 09:55:00|2534.1|2528.1|2532.6|2526.6|2534.1|2528.1|2532.4|2526.4|18
1626343200000|2021-07-15 10:00:00|2532.4|2526.4|2530.9|2524.9|2532.6|2526.6|2530.9|2524.9|9
1626343500000|2021-07-15 10:05:00|2531.4|2525.4|2531.4|2525.4|2532.1|2526.1|2530.6|2524.6|25
1626343800000|2021-07-15 10:10:00|2531.1|2525.1|2528.9|2522.9|2531.1|2525.1|2528.9|2522.9|18
1626344100000|2021-07-15 10:15:00|2529.1|2523.1|2528.4|2522.4|2529.9|2523.9|2528.1|2522.1|24
1626344400000|2021-07-15 10:20:00|2528.6|2522.6|2527.9|2521.9|2528.9|2522.9|2527.9|2521.9|21
1626344700000|2021-07-15 10:25:00|2527.6|2521.6|2527.4|2521.4|2527.9|2521.9|2527.1|2521.1|6
1626345000000|2021-07-15 10:30:00|2527.1|2521.1|2526.4|2520.4|2527.1|2521.1|2525.6|2519.6|23
1626345300000|2021-07-15 10:35:00|2526.1|2520.1|2526.4|2520.4|2527.6|2521.6|2526.1|2520.1|18
1626345600000|2021-07-15 10:40:00|2526.6|2520.6|2526.6|2520.6|2526.9|2520.9|2526.4|2520.4|9
1626345900000|2021-07-15 10:45:00|2527.1|2521.1|2526.1|2520.1|2527.4|2521.4|2526.1|2520.1|7
1626346200000|2021-07-15 10:50:00|2526.4|2520.4|2525.4|2519.4|2526.6|2520.6|2524.6|2518.6|16
1626346500000|2021-07-15 10:55:00|2525.6|2519.6|2525.6|2519.6|2525.6|2519.6|2524.4|2518.4|19
1626346800000|2021-07-15 11:00:00|2525.4|2519.4|2524.6|2518.6|2525.6|2519.6|2524.4|2518.4|14
1626347100000|2021-07-15 11:05:00|2524.4|2518.4|2520.6|2514.6|2524.4|2518.4|2517.1|2511.1|50
1626347400000|2021-07-15 11:10:00|2520.4|2514.4|2520.4|2514.4|2520.6|2514.6|2518.9|2512.9|46
1626347700000|2021-07-15 11:15:00|2520.1|2514.1|2516.9|2510.9|2520.6|2514.6|2516.6|2510.6|29
1626348000000|2021-07-15 11:20:00|2516.6|2510.6|2509.4|2503.4|2517.4|2511.4|2509.4|2503.4|52
1626348300000|2021-07-15 11:25:00|2509.6|2503.6|2508.9|2502.9|2510.1|2504.1|2506.6|2500.6|81
1626348600000|2021-07-15 11:30:00|2509.1|2503.1|2511.6|2505.6|2514.1|2508.1|2509.1|2503.1|60
1626348900000|2021-07-15 11:35:00|2511.9|2505.9|2511.4|2505.4|2513.4|2507.4|2510.9|2504.9|31
1626349200000|2021-07-15 11:40:00|2511.1|2505.1|2507.6|2501.6|2511.6|2505.6|2506.3|2500.3|30
1626349500000|2021-07-15 11:45:00|2508.1|2502.1|2511.9|2505.9|2512.1|2506.1|2506.3|2500.3|59
1626349800000|2021-07-15 11:50:00|2511.6|2505.6|2511.1|2505.1|2512.4|2506.4|2510.4|2504.4|62
1626350100000|2021-07-15 11:55:00|2510.9|2504.9|2514.6|2508.6|2516.4|2510.4|2508.9|2502.9|106
1626350400000|2021-07-15 12:00:00|2514.9|2508.9|2515.1|2509.1|2516.4|2510.4|2514.6|2508.6|59
1626350700000|2021-07-15 12:05:00|2515.4|2509.4|2515.9|2509.9|2515.9|2509.9|2515.1|2509.1|19
1626351000000|2021-07-15 12:10:00|2516.1|2510.1|2515.4|2509.4|2516.1|2510.1|2515.1|2509.1|20
1626351300000|2021-07-15 12:15:00|2515.6|2509.6|2515.6|2509.6|2516.1|2510.1|2515.6|2509.6|17
1626351600000|2021-07-15 12:20:00|2515.9|2509.9|2518.1|2512.1|2518.4|2512.4|2515.6|2509.6|26
1626351900000|2021-07-15 12:25:00|2517.9|2511.9|2519.1|2513.1|2519.4|2513.4|2516.6|2510.6|31
1626352200000|2021-07-15 12:30:00|2519.4|2513.4|2516.4|2510.4|2520.1|2514.1|2515.9|2509.9|74
1626352500000|2021-07-15 12:35:00|2516.1|2510.1|2514.9|2508.9|2516.1|2510.1|2514.4|2508.4|17
1626352800000|2021-07-15 12:40:00|2514.6|2508.6|2516.1|2510.1|2518.4|2512.4|2514.6|2508.6|36
1626353100000|2021-07-15 12:45:00|2515.9|2509.9|2513.9|2507.9|2515.9|2509.9|2513.4|2507.4|25
1626353400000|2021-07-15 12:50:00|2514.1|2508.1|2514.4|2508.4|2514.4|2508.4|2513.6|2507.6|13
1626353700000|2021-07-15 12:55:00|2514.6|2508.6|2513.1|2507.1|2514.6|2508.6|2512.4|2506.4|36
1626354000000|2021-07-15 13:00:00|2512.9|2506.9|2520.1|2514.1|2520.4|2514.4|2512.6|2506.6|183
1626354300000|2021-07-15 13:05:00|2519.9|2513.9|2521.4|2515.4|2521.9|2515.9|2519.9|2513.9|66
1626354600000|2021-07-15 13:10:00|2520.9|2514.9|2524.9|2518.9|2525.9|2519.9|2520.9|2514.9|87
1626354900000|2021-07-15 13:15:00|2525.1|2519.1|2524.6|2518.6|2526.6|2520.6|2523.1|2517.1|87
1626355200000|2021-07-15 13:20:00|2524.9|2518.9|2525.1|2519.1|2525.6|2519.6|2523.9|2517.9|30
1626355500000|2021-07-15 13:25:00|2524.9|2518.9|2525.6|2519.6|2527.6|2521.6|2524.9|2518.9|61
1626355800000|2021-07-15 13:30:00|2525.9|2519.9|2529.9|2523.9|2530.6|2524.6|2525.1|2519.1|99
1626356100000|2021-07-15 13:35:00|2529.6|2523.6|2532.4|2526.4|2532.4|2526.4|2528.6|2522.6|74
1626356400000|2021-07-15 13:40:00|2532.6|2526.6|2535.4|2529.4|2535.6|2529.6|2532.6|2526.6|92
1626356700000|2021-07-15 13:45:00|2535.6|2529.6|2535.6|2529.6|2537.4|2531.4|2534.9|2528.9|85
1626357000000|2021-07-15 13:50:00|2535.4|2529.4|2534.4|2528.4|2535.6|2529.6|2533.1|2527.1|87
1626357300000|2021-07-15 13:55:00|2533.9|2527.9|2537.1|2531.1|2537.1|2531.1|2533.6|2527.6|80
1626357600000|2021-07-15 14:00:00|2536.9|2530.9|2536.1|2530.1|2538.6|2532.6|2535.6|2529.6|102
1626357900000|2021-07-15 14:05:00|2536.4|2530.4|2534.9|2528.9|2537.1|2531.1|2534.9|2528.9|51
1626358200000|2021-07-15 14:10:00|2534.6|2528.6|2535.6|2529.6|2535.9|2529.9|2532.1|2526.1|86
1626358500000|2021-07-15 14:15:00|2535.9|2529.9|2535.6|2529.6|2536.6|2530.6|2535.6|2529.6|33
1626358800000|2021-07-15 14:20:00|2535.9|2529.9|2536.6|2530.6|2539.4|2533.4|2535.4|2529.4|47
1626359100000|2021-07-15 14:25:00|2536.9|2530.9|2539.6|2533.6|2539.9|2533.9|2536.1|2530.1|55
1626359400000|2021-07-15 14:30:00|2539.9|2533.9|2539.6|2533.6|2540.4|2534.4|2538.9|2532.9|42
1626359700000|2021-07-15 14:35:00|2539.4|2533.4|2540.1|2534.1|2540.1|2534.1|2539.1|2533.1|30
1626360000000|2021-07-15 14:40:00|2539.9|2533.9|2539.1|2533.1|2539.9|2533.9|2538.4|2532.4|28
1626360300000|2021-07-15 14:45:00|2539.4|2533.4|2538.9|2532.9|2539.9|2533.9|2538.1|2532.1|24
1626360600000|2021-07-15 14:50:00|2539.1|2533.1|2535.9|2529.9|2539.6|2533.6|2535.9|2529.9|23
1626360900000|2021-07-15 14:55:00|2536.6|2530.6|2537.9|2531.9|2538.1|2532.1|2536.4|2530.4|25
1626361200000|2021-07-15 15:00:00|2538.1|2532.1|2538.4|2532.4|2539.6|2533.6|2538.1|2532.1|38
1626361500000|2021-07-15 15:05:00|2538.1|2532.1|2537.4|2531.4|2539.9|2533.9|2536.6|2530.6|30
1626361800000|2021-07-15 15:10:00|2537.6|2531.6|2539.6|2533.6|2539.9|2533.9|2537.4|2531.4|42
1626362100000|2021-07-15 15:15:00|2539.9|2533.9|2539.9|2533.9|2540.1|2534.1|2538.4|2532.4|16
1626362400000|2021-07-15 15:20:00|2539.4|2533.4|2532.9|2526.9|2539.4|2533.4|2531.9|2525.9|75
1626362700000|2021-07-15 15:25:00|2532.4|2526.4|2526.6|2520.6|2533.4|2527.4|2525.1|2519.1|71
1626363000000|2021-07-15 15:30:00|2526.4|2520.4|2517.4|2511.4|2526.4|2520.4|2517.4|2511.4|148
1626363300000|2021-07-15 15:35:00|2518.1|2512.1|2521.6|2515.6|2522.6|2516.6|2517.6|2511.6|59
1626363600000|2021-07-15 15:40:00|2521.9|2515.9|2522.4|2516.4|2522.9|2516.9|2521.4|2515.4|28
1626363900000|2021-07-15 15:45:00|2521.9|2515.9|2524.6|2518.6|2525.9|2519.9|2521.4|2515.4|74
1626364200000|2021-07-15 15:50:00|2524.4|2518.4|2524.6|2518.6|2525.6|2519.6|2521.4|2515.4|37
1626364500000|2021-07-15 15:55:00|2524.4|2518.4|2523.4|2517.4|2524.4|2518.4|2522.6|2516.6|19
1626364800000|2021-07-15 16:00:00|2523.6|2517.6|2523.6|2517.6|2524.4|2518.4|2523.1|2517.1|17
1626365100000|2021-07-15 16:05:00|2523.9|2517.9|2520.1|2514.1|2523.9|2517.9|2519.6|2513.6|22
1626365400000|2021-07-15 16:10:00|2520.4|2514.4|2519.4|2513.4|2520.4|2514.4|2519.1|2513.1|8
1626365700000|2021-07-15 16:15:00|2519.1|2513.1|2517.1|2511.1|2519.9|2513.9|2516.4|2510.4|27
1626366000000|2021-07-15 16:20:00|2517.4|2511.4|2518.6|2512.6|2519.1|2513.1|2517.1|2511.1|9
1626366300000|2021-07-15 16:25:00|2518.4|2512.4|2519.6|2513.6|2519.6|2513.6|2518.4|2512.4|6
1626366600000|2021-07-15 16:30:00|2519.4|2513.4|2519.1|2513.1|2519.6|2513.6|2518.4|2512.4|12
1626366900000|2021-07-15 16:35:00|2519.4|2513.4|2520.4|2514.4|2520.4|2514.4|2518.9|2512.9|19
1626367200000|2021-07-15 16:40:00|2519.9|2513.9|2516.9|2510.9|2520.4|2514.4|2516.4|2510.4|56
1626367500000|2021-07-15 16:45:00|2517.1|2511.1|2516.6|2510.6|2517.9|2511.9|2516.6|2510.6|11
1626367800000|2021-07-15 16:50:00|2516.4|2510.4|2516.6|2510.6|2516.6|2510.6|2515.9|2509.9|6
1626368100000|2021-07-15 16:55:00|2516.8|2510.8|2519|2513|2519|2513|2516.5|2510.5|18
1626393600000|2021-07-16 00:00:00|2515.8|2509.8|2515.6|2509.6|2515.9|2509.9|2515.6|2509.6|3
1626393900000|2021-07-16 00:05:00|2515.9|2509.9|2519.4|2513.4|2519.6|2513.6|2514.4|2508.4|24
1626394200000|2021-07-16 00:10:00|2519.1|2513.1|2519.1|2513.1|2519.1|2513.1|2518.4|2512.4|4
1626394500000|2021-07-16 00:15:00|2519.4|2513.4|2520.4|2514.4|2520.4|2514.4|2519.1|2513.1|5
1626394800000|2021-07-16 00:20:00|2520.1|2514.1|2520.4|2514.4|2520.4|2514.4|2519.4|2513.4|8
1626395100000|2021-07-16 00:25:00|2520.1|2514.1|2519.9|2513.9|2520.1|2514.1|2519.4|2513.4|84
1626395400000|2021-07-16 00:30:00|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|2519.6|2513.6|1
1626395700000|2021-07-16 00:35:00|2519.9|2513.9|2520.1|2514.1|2520.1|2514.1|2519.9|2513.9|2
1626396000000|2021-07-16 00:40:00|2520.6|2514.6|2519.1|2513.1|2520.6|2514.6|2519.1|2513.1|8
1626396300000|2021-07-16 00:45:00|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|2519.4|2513.4|1
1626396900000|2021-07-16 00:55:00|2519.1|2513.1|2519.6|2513.6|2519.6|2513.6|2518.4|2512.4|6
1626397200000|2021-07-16 01:00:00|2519.9|2513.9|2522.4|2516.4|2524.4|2518.4|2519.9|2513.9|115
1626397500000|2021-07-16 01:05:00|2523.1|2517.1|2523.1|2517.1|2524.6|2518.6|2521.9|2515.9|50
1626397800000|2021-07-16 01:10:00|2523.4|2517.4|2523.1|2517.1|2524.6|2518.6|2523.1|2517.1|30
1626398100000|2021-07-16 01:15:00|2522.9|2516.9|2524.1|2518.1|2524.6|2518.6|2522.9|2516.9|17
1626398400000|2021-07-16 01:20:00|2523.9|2517.9|2523.6|2517.6|2525.4|2519.4|2523.6|2517.6|31
1626398700000|2021-07-16 01:25:00|2523.4|2517.4|2525.1|2519.1|2525.9|2519.9|2522.9|2516.9|43
1626399000000|2021-07-16 01:30:00|2524.9|2518.9|2525.6|2519.6|2525.9|2519.9|2523.6|2517.6|23
1626399300000|2021-07-16 01:35:00|2525.9|2519.9|2525.9|2519.9|2526.1|2520.1|2525.1|2519.1|14
1626399600000|2021-07-16 01:40:00|2525.6|2519.6|2524.6|2518.6|2525.6|2519.6|2524.1|2518.1|27
1626399900000|2021-07-16 01:45:00|2524.4|2518.4|2524.1|2518.1|2524.6|2518.6|2520.9|2514.9|57
1626400200000|2021-07-16 01:50:00|2523.9|2517.9|2522.1|2516.1|2523.9|2517.9|2521.6|2515.6|15
1626400500000|2021-07-16 01:55:00|2521.6|2515.6|2520.9|2514.9|2524.1|2518.1|2520.9|2514.9|65
1626400800000|2021-07-16 02:00:00|2521.1|2515.1|2522.1|2516.1|2522.6|2516.6|2520.9|2514.9|14
1626401100000|2021-07-16 02:05:00|2521.9|2515.9|2524.4|2518.4|2524.6|2518.6|2521.4|2515.4|30
1626401400000|2021-07-16 02:10:00|2524.1|2518.1|2524.1|2518.1|2524.4|2518.4|2522.9|2516.9|33
1626401700000|2021-07-16 02:15:00|2524.4|2518.4|2524.4|2518.4|2524.4|2518.4|2524.1|2518.1|3
1626402000000|2021-07-16 02:20:00|2524.6|2518.6|2525.6|2519.6|2525.6|2519.6|2524.6|2518.6|2
1626402600000|2021-07-16 02:30:00|2525.4|2519.4|2525.4|2519.4|2526.6|2520.6|2524.9|2518.9|46
1626402900000|2021-07-16 02:35:00|2525.1|2519.1|2526.1|2520.1|2526.6|2520.6|2525.1|2519.1|15
1626403200000|2021-07-16 02:40:00|2526.4|2520.4|2525.4|2519.4|2527.4|2521.4|2525.4|2519.4|18
1626403500000|2021-07-16 02:45:00|2525.6|2519.6|2526.1|2520.1|2526.4|2520.4|2524.9|2518.9|15
1626403800000|2021-07-16 02:50:00|2526.4|2520.4|2527.1|2521.1|2527.1|2521.1|2526.4|2520.4|7
1626404100000|2021-07-16 02:55:00|2526.9|2520.9|2526.4|2520.4|2526.9|2520.9|2526.1|2520.1|4
1626404400000|2021-07-16 03:00:00|2526.6|2520.6|2526.4|2520.4|2527.4|2521.4|2526.1|2520.1|13
1626404700000|2021-07-16 03:05:00|2526.6|2520.6|2524.6|2518.6|2526.9|2520.9|2524.4|2518.4|40
1626405000000|2021-07-16 03:10:00|2524.4|2518.4|2524.9|2518.9|2525.6|2519.6|2524.4|2518.4|26
1626405300000|2021-07-16 03:15:00|2525.1|2519.1|2527.4|2521.4|2527.9|2521.9|2524.9|2518.9|28
1626405600000|2021-07-16 03:20:00|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2526.6|2520.6|19
1626405900000|2021-07-16 03:25:00|2527.9|2521.9|2527.4|2521.4|2528.1|2522.1|2527.4|2521.4|7
1626406200000|2021-07-16 03:30:00|2527.6|2521.6|2528.6|2522.6|2528.6|2522.6|2527.6|2521.6|2
1626406500000|2021-07-16 03:35:00|2528.4|2522.4|2528.9|2522.9|2529.1|2523.1|2528.4|2522.4|5
1626406800000|2021-07-16 03:40:00|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|2528.6|2522.6|1
1626407400000|2021-07-16 03:50:00|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|2528.4|2522.4|1
1626407700000|2021-07-16 03:55:00|2528.6|2522.6|2527.6|2521.6|2528.6|2522.6|2527.6|2521.6|3
1626408000000|2021-07-16 04:00:00|2527.9|2521.9|2528.6|2522.6|2528.9|2522.9|2527.9|2521.9|6
1626408600000|2021-07-16 04:10:00|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|2528.9|2522.9|1
1626409500000|2021-07-16 04:25:00|2529.1|2523.1|2527.9|2521.9|2529.1|2523.1|2527.9|2521.9|5
1626409800000|2021-07-16 04:30:00|2528.6|2522.6|2528.9|2522.9|2529.4|2523.4|2528.6|2522.6|6
1626410400000|2021-07-16 04:40:00|2528.6|2522.6|2529.1|2523.1|2529.1|2523.1|2528.6|2522.6|3
1626410700000|2021-07-16 04:45:00|2528.9|2522.9|2526.6|2520.6|2528.9|2522.9|2526.6|2520.6|6
1626411000000|2021-07-16 04:50:00|2526.4|2520.4|2526.1|2520.1|2526.4|2520.4|2525.9|2519.9|4
1626411600000|2021-07-16 05:00:00|2526.4|2520.4|2526.6|2520.6|2526.6|2520.6|2526.1|2520.1|4
1626411900000|2021-07-16 05:05:00|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|2526.4|2520.4|1
1626412200000|2021-07-16 05:10:00|2526.1|2520.1|2524.6|2518.6|2526.1|2520.1|2524.6|2518.6|4
1626412500000|2021-07-16 05:15:00|2524.1|2518.1|2523.1|2517.1|2524.1|2518.1|2522.6|2516.6|6
1626412800000|2021-07-16 05:20:00|2523.4|2517.4|2523.4|2517.4|2523.6|2517.6|2523.1|2517.1|5
1626413100000|2021-07-16 05:25:00|2523.6|2517.6|2523.9|2517.9|2524.1|2518.1|2523.6|2517.6|4
1626413400000|2021-07-16 05:30:00|2524.1|2518.1|2524.9|2518.9|2525.4|2519.4|2523.4|2517.4|53
1626413700000|2021-07-16 05:35:00|2524.6|2518.6|2527.6|2521.6|2527.6|2521.6|2524.1|2518.1|45
1626414000000|2021-07-16 05:40:00|2527.9|2521.9|2528.6|2522.6|2530.1|2524.1|2527.9|2521.9|59
1626414300000|2021-07-16 05:45:00|2528.9|2522.9|2530.1|2524.1|2531.6|2525.6|2528.9|2522.9|48
1626414600000|2021-07-16 05:50:00|2530.4|2524.4|2529.9|2523.9|2530.4|2524.4|2526.6|2520.6|118
1626414900000|2021-07-16 05:55:00|2529.6|2523.6|2529.9|2523.9|2530.9|2524.9|2529.4|2523.4|48
1626415200000|2021-07-16 06:00:00|2529.6|2523.6|2528.9|2522.9|2529.9|2523.9|2528.6|2522.6|24
1626415500000|2021-07-16 06:05:00|2529.1|2523.1|2528.4|2522.4|2529.6|2523.6|2527.6|2521.6|13
1626415800000|2021-07-16 06:10:00|2528.1|2522.1|2528.6|2522.6|2528.6|2522.6|2525.4|2519.4|43
1626416100000|2021-07-16 06:15:00|2528.4|2522.4|2529.4|2523.4|2529.4|2523.4|2527.4|2521.4|32
1626416400000|2021-07-16 06:20:00|2529.1|2523.1|2528.9|2522.9|2529.6|2523.6|2527.4|2521.4|36
1626416700000|2021-07-16 06:25:00|2529.1|2523.1|2528.6|2522.6|2529.4|2523.4|2527.9|2521.9|24
1626417000000|2021-07-16 06:30:00|2528.4|2522.4|2521.9|2515.9|2530.1|2524.1|2520.6|2514.6|72
1626417300000|2021-07-16 06:35:00|2522.1|2516.1|2523.1|2517.1|2523.4|2517.4|2520.6|2514.6|40
1626417600000|2021-07-16 06:40:00|2522.9|2516.9|2523.4|2517.4|2524.1|2518.1|2519.4|2513.4|32
1626417900000|2021-07-16 06:45:00|2523.1|2517.1|2518.9|2512.9|2523.1|2517.1|2518.6|2512.6|30
1626418200000|2021-07-16 06:50:00|2518.6|2512.6|2516.9|2510.9|2519.9|2513.9|2515.4|2509.4|57
1626418500000|2021-07-16 06:55:00|2517.1|2511.1|2523.4|2517.4|2523.6|2517.6|2517.1|2511.1|43
1626418800000|2021-07-16 07:00:00|2523.6|2517.6|2521.6|2515.6|2524.1|2518.1|2518.4|2512.4|66
1626419100000|2021-07-16 07:05:00|2521.4|2515.4|2522.1|2516.1|2523.9|2517.9|2519.6|2513.6|66
1626419400000|2021-07-16 07:10:00|2522.4|2516.4|2521.6|2515.6|2523.1|2517.1|2521.4|2515.4|25
1626419700000|2021-07-16 07:15:00|2521.4|2515.4|2521.1|2515.1|2521.6|2515.6|2519.6|2513.6|25
1626420000000|2021-07-16 07:20:00|2521.4|2515.4|2522.9|2516.9|2523.6|2517.6|2521.1|2515.1|35
1626420300000|2021-07-16 07:25:00|2523.1|2517.1|2523.1|2517.1|2523.9|2517.9|2521.4|2515.4|37
1626420600000|2021-07-16 07:30:00|2523.6|2517.6|2522.1|2516.1|2523.9|2517.9|2519.4|2513.4|34
1626420900000|2021-07-16 07:35:00|2521.9|2515.9|2520.1|2514.1|2523.6|2517.6|2518.4|2512.4|54
1626421200000|2021-07-16 07:40:00|2520.4|2514.4|2521.1|2515.1|2522.1|2516.1|2519.9|2513.9|35
1626421500000|2021-07-16 07:45:00|2521.4|2515.4|2523.6|2517.6|2523.6|2517.6|2521.4|2515.4|22
1626421800000|2021-07-16 07:50:00|2523.4|2517.4|2521.9|2515.9|2523.4|2517.4|2521.4|2515.4|17
1626422100000|2021-07-16 07:55:00|2521.4|2515.4|2521.6|2515.6|2521.9|2515.9|2518.6|2512.6|30
1626422400000|2021-07-16 08:00:00|2521.4|2515.4|2522.1|2516.1|2522.6|2516.6|2521.4|2515.4|18
1626422700000|2021-07-16 08:05:00|2522.4|2516.4|2523.9|2517.9|2523.9|2517.9|2520.4|2514.4|39
1626423000000|2021-07-16 08:10:00|2523.6|2517.6|2524.4|2518.4|2524.4|2518.4|2521.9|2515.9|32
1626423300000|2021-07-16 08:15:00|2523.9|2517.9|2522.6|2516.6|2523.9|2517.9|2521.4|2515.4|36
1626423600000|2021-07-16 08:20:00|2522.4|2516.4|2521.9|2515.9|2522.4|2516.4|2521.6|2515.6|6
1626423900000|2021-07-16 08:25:00|2522.1|2516.1|2521.9|2515.9|2522.1|2516.1|2520.1|2514.1|21
1626424200000|2021-07-16 08:30:00|2521.6|2515.6|2520.9|2514.9|2521.6|2515.6|2518.9|2512.9|27
1626424500000|2021-07-16 08:35:00|2520.6|2514.6|2523.1|2517.1|2523.4|2517.4|2519.9|2513.9|25
1626424800000|2021-07-16 08:40:00|2522.9|2516.9|2522.9|2516.9|2523.6|2517.6|2522.6|2516.6|17
1626425100000|2021-07-16 08:45:00|2523.1|2517.1|2522.9|2516.9|2523.4|2517.4|2522.1|2516.1|15
1626425400000|2021-07-16 08:50:00|2523.1|2517.1|2523.4|2517.4|2523.4|2517.4|2522.4|2516.4|8
1626425700000|2021-07-16 08:55:00|2523.1|2517.1|2521.9|2515.9|2523.1|2517.1|2521.6|2515.6|19
1626426000000|2021-07-16 09:00:00|2521.6|2515.6|2518.6|2512.6|2522.4|2516.4|2518.6|2512.6|19
1626426300000|2021-07-16 09:05:00|2518.9|2512.9|2519.1|2513.1|2519.4|2513.4|2518.9|2512.9|6
1626426600000|2021-07-16 09:10:00|2519.4|2513.4|2521.4|2515.4|2522.1|2516.1|2519.4|2513.4|23
1626426900000|2021-07-16 09:15:00|2521.6|2515.6|2521.4|2515.4|2521.9|2515.9|2521.4|2515.4|7
1626427200000|2021-07-16 09:20:00|2521.6|2515.6|2521.4|2515.4|2522.9|2516.9|2520.9|2514.9|16
1626427500000|2021-07-16 09:25:00|2521.9|2515.9|2521.9|2515.9|2522.1|2516.1|2521.6|2515.6|5
1626427800000|2021-07-16 09:30:00|2522.1|2516.1|2522.9|2516.9|2523.4|2517.4|2521.9|2515.9|16
1626428100000|2021-07-16 09:35:00|2523.1|2517.1|2522.9|2516.9|2523.1|2517.1|2522.9|2516.9|4
1626428400000|2021-07-16 09:40:00|2523.1|2517.1|2522.9|2516.9|2523.4|2517.4|2522.9|2516.9|7
1626428700000|2021-07-16 09:45:00|2522.4|2516.4|2522.4|2516.4|2522.6|2516.6|2520.9|2514.9|21
1626429000000|2021-07-16 09:50:00|2522.6|2516.6|2522.6|2516.6|2523.1|2517.1|2521.9|2515.9|8
1626429300000|2021-07-16 09:55:00|2523.1|2517.1|2524.4|2518.4|2524.4|2518.4|2523.1|2517.1|6
1626429600000|2021-07-16 10:00:00|2523.9|2517.9|2521.1|2515.1|2523.9|2517.9|2520.4|2514.4|19
1626429900000|2021-07-16 10:05:00|2521.4|2515.4|2522.4|2516.4|2522.4|2516.4|2521.4|2515.4|13
1626430200000|2021-07-16 10:10:00|2522.1|2516.1|2522.6|2516.6|2522.6|2516.6|2521.1|2515.1|14
1626430500000|2021-07-16 10:15:00|2522.9|2516.9|2522.1|2516.1|2522.9|2516.9|2521.4|2515.4|11
1626430800000|2021-07-16 10:20:00|2522.4|2516.4|2520.9|2514.9|2522.4|2516.4|2519.4|2513.4|14
1626431100000|2021-07-16 10:25:00|2521.1|2515.1|2521.1|2515.1|2522.4|2516.4|2521.1|2515.1|14
1626431400000|2021-07-16 10:30:00|2521.4|2515.4|2520.6|2514.6|2521.4|2515.4|2520.6|2514.6|4
1626431700000|2021-07-16 10:35:00|2520.9|2514.9|2520.9|2514.9|2521.4|2515.4|2520.1|2514.1|29
1626432000000|2021-07-16 10:40:00|2520.6|2514.6|2522.9|2516.9|2522.9|2516.9|2520.6|2514.6|18
1626432300000|2021-07-16 10:45:00|2522.6|2516.6|2521.6|2515.6|2522.6|2516.6|2521.6|2515.6|4
1626432600000|2021-07-16 10:50:00|2521.4|2515.4|2520.9|2514.9|2521.4|2515.4|2520.4|2514.4|4
1626432900000|2021-07-16 10:55:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2521.1|2515.1|2
1626433200000|2021-07-16 11:00:00|2521.6|2515.6|2523.4|2517.4|2523.9|2517.9|2521.6|2515.6|10
1626433500000|2021-07-16 11:05:00|2523.6|2517.6|2520.9|2514.9|2523.6|2517.6|2520.9|2514.9|17
1626433800000|2021-07-16 11:10:00|2521.1|2515.1|2521.4|2515.4|2521.4|2515.4|2520.1|2514.1|12
1626434100000|2021-07-16 11:15:00|2521.6|2515.6|2520.6|2514.6|2521.6|2515.6|2519.9|2513.9|7
1626434400000|2021-07-16 11:20:00|2520.9|2514.9|2519.9|2513.9|2521.1|2515.1|2519.9|2513.9|12
1626434700000|2021-07-16 11:25:00|2520.1|2514.1|2518.6|2512.6|2520.1|2514.1|2517.4|2511.4|35
1626435000000|2021-07-16 11:30:00|2518.4|2512.4|2518.4|2512.4|2519.6|2513.6|2517.9|2511.9|37
1626435300000|2021-07-16 11:35:00|2518.6|2512.6|2518.6|2512.6|2519.6|2513.6|2517.9|2511.9|17
1626435600000|2021-07-16 11:40:00|2518.9|2512.9|2518.4|2512.4|2519.9|2513.9|2517.4|2511.4|28
1626435900000|2021-07-16 11:45:00|2518.1|2512.1|2516.1|2510.1|2518.1|2512.1|2515.4|2509.4|38
1626436200000|2021-07-16 11:50:00|2516.4|2510.4|2516.9|2510.9|2518.1|2512.1|2515.9|2509.9|31
1626436500000|2021-07-16 11:55:00|2516.4|2510.4|2513.6|2507.6|2516.4|2510.4|2511.1|2505.1|91
1626436800000|2021-07-16 12:00:00|2513.9|2507.9|2514.1|2508.1|2514.4|2508.4|2513.1|2507.1|27
1626437100000|2021-07-16 12:05:00|2514.4|2508.4|2517.1|2511.1|2517.4|2511.4|2514.4|2508.4|29
1626437400000|2021-07-16 12:10:00|2517.4|2511.4|2517.1|2511.1|2517.4|2511.4|2516.6|2510.6|20
1626437700000|2021-07-16 12:15:00|2517.4|2511.4|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|9
1626438000000|2021-07-16 12:20:00|2517.1|2511.1|2516.1|2510.1|2517.1|2511.1|2516.1|2510.1|12
1626438300000|2021-07-16 12:25:00|2515.9|2509.9|2517.1|2511.1|2517.4|2511.4|2515.4|2509.4|21
1626438600000|2021-07-16 12:30:00|2516.9|2510.9|2516.6|2510.6|2517.4|2511.4|2516.1|2510.1|21
1626438900000|2021-07-16 12:35:00|2516.9|2510.9|2517.1|2511.1|2517.1|2511.1|2516.4|2510.4|14
1626439200000|2021-07-16 12:40:00|2516.9|2510.9|2516.9|2510.9|2517.4|2511.4|2516.6|2510.6|17
1626439500000|2021-07-16 12:45:00|2517.1|2511.1|2516.6|2510.6|2517.4|2511.4|2516.4|2510.4|18
1626439800000|2021-07-16 12:50:00|2516.9|2510.9|2516.4|2510.4|2516.9|2510.9|2515.1|2509.1|20
1626440100000|2021-07-16 12:55:00|2516.1|2510.1|2517.4|2511.4|2517.4|2511.4|2515.6|2509.6|8
1626440400000|2021-07-16 13:00:00|2517.6|2511.6|2517.9|2511.9|2519.1|2513.1|2512.4|2506.4|126
1626440700000|2021-07-16 13:05:00|2518.1|2512.1|2516.6|2510.6|2519.1|2513.1|2515.4|2509.4|67
1626441000000|2021-07-16 13:10:00|2516.9|2510.9|2517.9|2511.9|2517.9|2511.9|2515.4|2509.4|31
1626441300000|2021-07-16 13:15:00|2518.1|2512.1|2518.6|2512.6|2518.6|2512.6|2516.6|2510.6|43
1626441600000|2021-07-16 13:20:00|2518.9|2512.9|2518.6|2512.6|2519.4|2513.4|2518.6|2512.6|24
1626441900000|2021-07-16 13:25:00|2518.9|2512.9|2519.1|2513.1|2519.4|2513.4|2518.4|2512.4|23
1626442200000|2021-07-16 13:30:00|2519.4|2513.4|2518.9|2512.9|2519.6|2513.6|2516.6|2510.6|74
1626442500000|2021-07-16 13:35:00|2519.1|2513.1|2520.1|2514.1|2521.1|2515.1|2518.1|2512.1|40
1626442800000|2021-07-16 13:40:00|2519.9|2513.9|2517.6|2511.6|2520.1|2514.1|2517.4|2511.4|30
1626443100000|2021-07-16 13:45:00|2517.4|2511.4|2517.4|2511.4|2518.4|2512.4|2516.1|2510.1|38
1626443400000|2021-07-16 13:50:00|2517.6|2511.6|2517.9|2511.9|2518.6|2512.6|2516.9|2510.9|46
1626443700000|2021-07-16 13:55:00|2517.6|2511.6|2517.9|2511.9|2518.9|2512.9|2517.1|2511.1|31
1626444000000|2021-07-16 14:00:00|2518.1|2512.1|2519.6|2513.6|2519.9|2513.9|2517.6|2511.6|41
1626444300000|2021-07-16 14:05:00|2519.9|2513.9|2519.1|2513.1|2521.9|2515.9|2518.6|2512.6|36
1626444600000|2021-07-16 14:10:00|2518.9|2512.9|2512.9|2506.9|2518.9|2512.9|2512.9|2506.9|64
1626444900000|2021-07-16 14:15:00|2512.6|2506.6|2513.1|2507.1|2513.4|2507.4|2510.4|2504.4|43
1626445200000|2021-07-16 14:20:00|2512.9|2506.9|2513.1|2507.1|2513.1|2507.1|2509.6|2503.6|73
1626445500000|2021-07-16 14:25:00|2512.9|2506.9|2511.4|2505.4|2513.6|2507.6|2511.1|2505.1|61
1626445800000|2021-07-16 14:30:00|2511.9|2505.9|2511.4|2505.4|2513.9|2507.9|2510.9|2504.9|71
1626446100000|2021-07-16 14:35:00|2511.1|2505.1|2507.4|2501.4|2511.1|2505.1|2506.4|2500.4|83
1626446400000|2021-07-16 14:40:00|2507.1|2501.1|2497|2491|2507.4|2501.4|2492|2486|144
1626446700000|2021-07-16 14:45:00|2497.3|2491.3|2498.6|2492.6|2500.5|2494.5|2497.3|2491.3|75
1626447000000|2021-07-16 14:50:00|2498.9|2492.9|2498.6|2492.6|2500.1|2494.1|2495.9|2489.9|47
1626447300000|2021-07-16 14:55:00|2498.4|2492.4|2503.9|2497.9|2504.1|2498.1|2498.4|2492.4|53
1626447600000|2021-07-16 15:00:00|2503.6|2497.6|2500.1|2494.1|2504.6|2498.6|2498.9|2492.9|58
1626447900000|2021-07-16 15:05:00|2499.9|2493.9|2505.1|2499.1|2505.1|2499.1|2499.1|2493.1|38
1626448200000|2021-07-16 15:10:00|2505.4|2499.4|2502.1|2496.1|2505.9|2499.9|2501.1|2495.1|51
1626448500000|2021-07-16 15:15:00|2501.9|2495.9|2497.6|2491.6|2502.1|2496.1|2497.4|2491.4|47
1626448800000|2021-07-16 15:20:00|2497.4|2491.4|2495.9|2489.9|2497.4|2491.4|2495.4|2489.4|43
1626449100000|2021-07-16 15:25:00|2495.6|2489.6|2492.1|2486.1|2496.1|2490.1|2491.4|2485.4|48
1626449400000|2021-07-16 15:30:00|2491.9|2485.9|2491.4|2485.4|2495.4|2489.4|2488.6|2482.6|128
1626449700000|2021-07-16 15:35:00|2491.6|2485.6|2494.9|2488.9|2496.1|2490.1|2491.6|2485.6|67
1626450000000|2021-07-16 15:40:00|2495.1|2489.1|2493.6|2487.6|2495.4|2489.4|2493.6|2487.6|45
1626450300000|2021-07-16 15:45:00|2494.1|2488.1|2491.9|2485.9|2494.1|2488.1|2490.6|2484.6|45
1626450600000|2021-07-16 15:50:00|2492.1|2486.1|2491.6|2485.6|2492.9|2486.9|2491.6|2485.6|39
1626450900000|2021-07-16 15:55:00|2491.4|2485.4|2492.6|2486.6|2492.6|2486.6|2491.1|2485.1|14
1626451200000|2021-07-16 16:00:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.6|2485.6|19
1626451500000|2021-07-16 16:05:00|2492.4|2486.4|2491.6|2485.6|2492.6|2486.6|2491.4|2485.4|25
1626451800000|2021-07-16 16:10:00|2491.9|2485.9|2491.6|2485.6|2492.6|2486.6|2490.6|2484.6|32
1626452100000|2021-07-16 16:15:00|2491.4|2485.4|2492.1|2486.1|2492.6|2486.6|2491.4|2485.4|46
1626452400000|2021-07-16 16:20:00|2491.9|2485.9|2491.9|2485.9|2492.1|2486.1|2491.9|2485.9|7
1626452700000|2021-07-16 16:25:00|2492.1|2486.1|2491.6|2485.6|2492.1|2486.1|2491.4|2485.4|7
1626453000000|2021-07-16 16:30:00|2491.4|2485.4|2492.1|2486.1|2492.4|2486.4|2491.4|2485.4|13
1626453300000|2021-07-16 16:35:00|2492.4|2486.4|2492.1|2486.1|2492.4|2486.4|2491.9|2485.9|10
1626453600000|2021-07-16 16:40:00|2492.4|2486.4|2493.1|2487.1|2493.1|2487.1|2491.9|2485.9|13
1626453900000|2021-07-16 16:45:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1626454200000|2021-07-16 16:50:00|2493.4|2487.4|2493.1|2487.1|2493.4|2487.4|2493.1|2487.1|2
1626454500000|2021-07-16 16:55:00|2493.3|2487.3|2493.5|2487.5|2493.6|2487.6|2493.3|2487.3|18
1626652800000|2021-07-19 00:00:00|2492|2483|2490.1|2484.1|2492|2484.1|2488.4|2482.4|7
1626653100000|2021-07-19 00:05:00|2489.6|2483.6|2487.9|2481.9|2491.6|2485.6|2487.4|2481.4|22
1626653400000|2021-07-19 00:10:00|2487.6|2481.6|2488.4|2482.4|2490.4|2484.4|2487.4|2481.4|24
1626653700000|2021-07-19 00:15:00|2489.6|2483.6|2489.1|2483.1|2490.6|2484.6|2489.1|2483.1|7
1626654000000|2021-07-19 00:20:00|2489.4|2483.4|2491.1|2485.1|2492.6|2486.6|2489.4|2483.4|11
1626654300000|2021-07-19 00:25:00|2491.4|2485.4|2489.1|2483.1|2491.4|2485.4|2489.1|2483.1|14
1626654600000|2021-07-19 00:30:00|2488.9|2482.9|2492.1|2486.1|2492.4|2486.4|2488.6|2482.6|14
1626654900000|2021-07-19 00:35:00|2491.9|2485.9|2490.4|2484.4|2492.1|2486.1|2490.1|2484.1|7
1626655200000|2021-07-19 00:40:00|2490.1|2484.1|2490.6|2484.6|2491.1|2485.1|2490.1|2484.1|4
1626655500000|2021-07-19 00:45:00|2490.4|2484.4|2491.6|2485.6|2491.6|2485.6|2490.4|2484.4|4
1626655800000|2021-07-19 00:50:00|2491.4|2485.4|2491.6|2485.6|2491.6|2485.6|2490.6|2484.6|6
1626656100000|2021-07-19 00:55:00|2490.9|2484.9|2491.6|2485.6|2491.9|2485.9|2490.9|2484.9|7
1626656400000|2021-07-19 01:00:00|2491.9|2485.9|2490.1|2484.1|2491.9|2485.9|2488.4|2482.4|96
1626656700000|2021-07-19 01:05:00|2489.9|2483.9|2491.9|2485.9|2492.9|2486.9|2489.4|2483.4|82
1626657000000|2021-07-19 01:10:00|2491.6|2485.6|2490.4|2484.4|2491.9|2485.9|2490.1|2484.1|36
1626657300000|2021-07-19 01:15:00|2490.1|2484.1|2489.9|2483.9|2490.1|2484.1|2488.6|2482.6|30
1626657600000|2021-07-19 01:20:00|2490.1|2484.1|2490.9|2484.9|2491.9|2485.9|2489.9|2483.9|33
1626657900000|2021-07-19 01:25:00|2490.6|2484.6|2492.4|2486.4|2492.4|2486.4|2490.1|2484.1|19
1626658200000|2021-07-19 01:30:00|2492.6|2486.6|2492.6|2486.6|2493.4|2487.4|2491.1|2485.1|42
1626658500000|2021-07-19 01:35:00|2492.9|2486.9|2493.6|2487.6|2493.9|2487.9|2492.4|2486.4|41
1626658800000|2021-07-19 01:40:00|2493.4|2487.4|2493.6|2487.6|2495.1|2489.1|2493.4|2487.4|21
1626659100000|2021-07-19 01:45:00|2493.9|2487.9|2490.9|2484.9|2494.1|2488.1|2490.6|2484.6|35
1626659400000|2021-07-19 01:50:00|2491.1|2485.1|2492.1|2486.1|2492.6|2486.6|2491.1|2485.1|26
1626659700000|2021-07-19 01:55:00|2491.9|2485.9|2491.6|2485.6|2493.9|2487.9|2491.1|2485.1|42
1626660000000|2021-07-19 02:00:00|2491.4|2485.4|2489.6|2483.6|2491.4|2485.4|2488.4|2482.4|41
1626660300000|2021-07-19 02:05:00|2489.4|2483.4|2489.9|2483.9|2490.1|2484.1|2488.6|2482.6|27
1626660600000|2021-07-19 02:10:00|2489.6|2483.6|2490.4|2484.4|2490.9|2484.9|2488.6|2482.6|61
1626660900000|2021-07-19 02:15:00|2490.1|2484.1|2490.6|2484.6|2490.6|2484.6|2489.9|2483.9|9
1626661200000|2021-07-19 02:20:00|2490.9|2484.9|2491.4|2485.4|2491.4|2485.4|2490.6|2484.6|5
1626661500000|2021-07-19 02:25:00|2491.6|2485.6|2491.6|2485.6|2492.4|2486.4|2491.4|2485.4|6
1626661800000|2021-07-19 02:30:00|2491.4|2485.4|2491.1|2485.1|2492.1|2486.1|2490.4|2484.4|51
1626662100000|2021-07-19 02:35:00|2490.9|2484.9|2488.4|2482.4|2491.1|2485.1|2488.1|2482.1|29
1626662400000|2021-07-19 02:40:00|2488.1|2482.1|2488.4|2482.4|2488.9|2482.9|2487.6|2481.6|23
1626662700000|2021-07-19 02:45:00|2488.1|2482.1|2488.4|2482.4|2489.1|2483.1|2487.6|2481.6|13
1626663000000|2021-07-19 02:50:00|2488.1|2482.1|2486.6|2480.6|2488.1|2482.1|2486.6|2480.6|34
1626663300000|2021-07-19 02:55:00|2486.1|2480.1|2486.1|2480.1|2486.9|2480.9|2484.9|2478.9|57
1626663600000|2021-07-19 03:00:00|2485.9|2479.9|2484.9|2478.9|2486.4|2480.4|2484.4|2478.4|52
1626663900000|2021-07-19 03:05:00|2485.1|2479.1|2487.4|2481.4|2487.4|2481.4|2485.1|2479.1|22
1626664200000|2021-07-19 03:10:00|2487.1|2481.1|2487.4|2481.4|2487.4|2481.4|2484.4|2478.4|42
1626664500000|2021-07-19 03:15:00|2487.1|2481.1|2487.4|2481.4|2487.6|2481.6|2486.9|2480.9|13
1626664800000|2021-07-19 03:20:00|2487.6|2481.6|2489.1|2483.1|2489.4|2483.4|2487.6|2481.6|7
1626665100000|2021-07-19 03:25:00|2488.9|2482.9|2488.6|2482.6|2489.6|2483.6|2487.4|2481.4|22
1626665400000|2021-07-19 03:30:00|2488.4|2482.4|2489.4|2483.4|2489.4|2483.4|2488.1|2482.1|7
1626665700000|2021-07-19 03:35:00|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|2489.9|2483.9|1
1626666000000|2021-07-19 03:40:00|2490.1|2484.1|2489.6|2483.6|2490.1|2484.1|2488.1|2482.1|9
1626666300000|2021-07-19 03:45:00|2489.4|2483.4|2489.1|2483.1|2489.4|2483.4|2489.1|2483.1|2
1626666600000|2021-07-19 03:50:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|4
1626666900000|2021-07-19 03:55:00|2488.6|2482.6|2488.6|2482.6|2488.9|2482.9|2488.4|2482.4|7
1626667200000|2021-07-19 04:00:00|2488.9|2482.9|2489.1|2483.1|2489.1|2483.1|2488.9|2482.9|2
1626667500000|2021-07-19 04:05:00|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|2488.9|2482.9|1
1626667800000|2021-07-19 04:10:00|2488.6|2482.6|2488.4|2482.4|2488.6|2482.6|2488.4|2482.4|2
1626668100000|2021-07-19 04:15:00|2488.1|2482.1|2488.1|2482.1|2488.1|2482.1|2487.9|2481.9|3
1626668400000|2021-07-19 04:20:00|2487.9|2481.9|2487.4|2481.4|2487.9|2481.9|2487.1|2481.1|4
1626669000000|2021-07-19 04:30:00|2487.6|2481.6|2488.1|2482.1|2488.1|2482.1|2487.4|2481.4|9
1626669300000|2021-07-19 04:35:00|2488.4|2482.4|2488.1|2482.1|2488.4|2482.4|2487.6|2481.6|4
1626669600000|2021-07-19 04:40:00|2488.4|2482.4|2488.6|2482.6|2488.6|2482.6|2488.1|2482.1|5
1626669900000|2021-07-19 04:45:00|2488.9|2482.9|2489.1|2483.1|2489.9|2483.9|2488.4|2482.4|8
1626670200000|2021-07-19 04:50:00|2489.4|2483.4|2488.6|2482.6|2489.6|2483.6|2488.6|2482.6|9
1626670500000|2021-07-19 04:55:00|2489.1|2483.1|2489.4|2483.4|2489.4|2483.4|2489.1|2483.1|4
1626670800000|2021-07-19 05:00:00|2489.1|2483.1|2487.4|2481.4|2489.6|2483.6|2487.4|2481.4|8
1626671100000|2021-07-19 05:05:00|2487.6|2481.6|2486.6|2480.6|2487.6|2481.6|2486.6|2480.6|5
1626671400000|2021-07-19 05:10:00|2486.4|2480.4|2486.6|2480.6|2487.4|2481.4|2486.4|2480.4|7
1626671700000|2021-07-19 05:15:00|2487.1|2481.1|2487.1|2481.1|2487.6|2481.6|2486.6|2480.6|12
1626672000000|2021-07-19 05:20:00|2487.4|2481.4|2487.4|2481.4|2487.6|2481.6|2487.4|2481.4|3
1626672300000|2021-07-19 05:25:00|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|2487.1|2481.1|1
1626672600000|2021-07-19 05:30:00|2486.9|2480.9|2486.4|2480.4|2488.1|2482.1|2486.1|2480.1|45
1626672900000|2021-07-19 05:35:00|2486.6|2480.6|2490.1|2484.1|2490.4|2484.4|2486.6|2480.6|47
1626673200000|2021-07-19 05:40:00|2489.9|2483.9|2487.4|2481.4|2489.9|2483.9|2486.4|2480.4|99
1626673500000|2021-07-19 05:45:00|2488.1|2482.1|2487.4|2481.4|2489.1|2483.1|2486.4|2480.4|28
1626673800000|2021-07-19 05:50:00|2487.6|2481.6|2486.9|2480.9|2487.6|2481.6|2486.9|2480.9|13
1626674100000|2021-07-19 05:55:00|2487.1|2481.1|2487.9|2481.9|2487.9|2481.9|2486.9|2480.9|12
1626674400000|2021-07-19 06:00:00|2487.6|2481.6|2487.9|2481.9|2488.6|2482.6|2487.6|2481.6|9
1626674700000|2021-07-19 06:05:00|2488.1|2482.1|2488.1|2482.1|2489.1|2483.1|2487.6|2481.6|13
1626675000000|2021-07-19 06:10:00|2488.4|2482.4|2487.9|2481.9|2488.9|2482.9|2487.9|2481.9|11
1626675300000|2021-07-19 06:15:00|2487.6|2481.6|2489.4|2483.4|2489.4|2483.4|2486.1|2480.1|20
1626675600000|2021-07-19 06:20:00|2489.1|2483.1|2490.1|2484.1|2490.9|2484.9|2488.6|2482.6|30
1626675900000|2021-07-19 06:25:00|2490.4|2484.4|2489.1|2483.1|2490.4|2484.4|2488.9|2482.9|14
1626676200000|2021-07-19 06:30:00|2488.9|2482.9|2489.4|2483.4|2489.9|2483.9|2487.6|2481.6|22
1626676500000|2021-07-19 06:35:00|2489.6|2483.6|2494.6|2488.6|2494.6|2488.6|2489.1|2483.1|39
1626676800000|2021-07-19 06:40:00|2495.4|2489.4|2492.4|2486.4|2495.4|2489.4|2492.4|2486.4|17
1626677100000|2021-07-19 06:45:00|2492.6|2486.6|2495.1|2489.1|2495.4|2489.4|2492.4|2486.4|29
1626677400000|2021-07-19 06:50:00|2495.4|2489.4|2491.1|2485.1|2495.6|2489.6|2491.1|2485.1|38
1626677700000|2021-07-19 06:55:00|2490.9|2484.9|2486.9|2480.9|2492.1|2486.1|2486.9|2480.9|50
1626678000000|2021-07-19 07:00:00|2488.9|2482.9|2492.6|2486.6|2492.6|2486.6|2488.9|2482.9|46
1626678300000|2021-07-19 07:05:00|2492.4|2486.4|2489.6|2483.6|2492.4|2486.4|2488.1|2482.1|23
1626678600000|2021-07-19 07:10:00|2489.9|2483.9|2491.6|2485.6|2491.6|2485.6|2488.6|2482.6|30
1626678900000|2021-07-19 07:15:00|2491.4|2485.4|2492.9|2486.9|2492.9|2486.9|2491.4|2485.4|15
1626679200000|2021-07-19 07:20:00|2493.1|2487.1|2496.6|2490.6|2496.9|2490.9|2493.1|2487.1|30
1626679500000|2021-07-19 07:25:00|2496.9|2490.9|2496.1|2490.1|2497.6|2491.6|2496.1|2490.1|13
1626679800000|2021-07-19 07:30:00|2496.6|2490.6|2496.1|2490.1|2497.4|2491.4|2496.1|2490.1|19
1626680100000|2021-07-19 07:35:00|2495.9|2489.9|2493.6|2487.6|2495.9|2489.9|2490.9|2484.9|39
1626680400000|2021-07-19 07:40:00|2493.4|2487.4|2495.4|2489.4|2495.4|2489.4|2491.1|2485.1|39
1626680700000|2021-07-19 07:45:00|2494.9|2488.9|2494.6|2488.6|2495.4|2489.4|2493.6|2487.6|21
1626681000000|2021-07-19 07:50:00|2494.9|2488.9|2494.1|2488.1|2494.9|2488.9|2493.6|2487.6|13
1626681300000|2021-07-19 07:55:00|2493.9|2487.9|2492.1|2486.1|2494.4|2488.4|2492.1|2486.1|14
1626681600000|2021-07-19 08:00:00|2491.9|2485.9|2493.9|2487.9|2494.6|2488.6|2491.9|2485.9|17
1626681900000|2021-07-19 08:05:00|2493.6|2487.6|2494.4|2488.4|2494.9|2488.9|2492.9|2486.9|16
1626682200000|2021-07-19 08:10:00|2494.1|2488.1|2495.9|2489.9|2496.1|2490.1|2493.4|2487.4|33
1626682500000|2021-07-19 08:15:00|2495.6|2489.6|2495.9|2489.9|2496.6|2490.6|2495.4|2489.4|19
1626682800000|2021-07-19 08:20:00|2495.6|2489.6|2495.4|2489.4|2495.6|2489.6|2493.4|2487.4|21
1626683100000|2021-07-19 08:25:00|2495.1|2489.1|2495.6|2489.6|2495.6|2489.6|2494.4|2488.4|10
1626683400000|2021-07-19 08:30:00|2495.4|2489.4|2494.6|2488.6|2496.1|2490.1|2494.6|2488.6|17
1626683700000|2021-07-19 08:35:00|2494.9|2488.9|2487.1|2481.1|2495.1|2489.1|2487.1|2481.1|47
1626684000000|2021-07-19 08:40:00|2486.9|2480.9|2475.5|2469.5|2486.9|2480.9|2475.5|2469.5|93
1626684300000|2021-07-19 08:45:00|2475.8|2469.8|2477|2471|2478.5|2472.5|2473.3|2467.3|60
1626684600000|2021-07-19 08:50:00|2476.8|2470.8|2477|2471|2479.3|2473.3|2475.3|2469.3|42
1626684900000|2021-07-19 08:55:00|2476.8|2470.8|2476.3|2470.3|2477.8|2471.8|2473.3|2467.3|53
1626685200000|2021-07-19 09:00:00|2476|2470|2474.1|2468.1|2476|2470|2473.3|2467.3|28
1626685500000|2021-07-19 09:05:00|2473.9|2467.9|2474.9|2468.9|2476.6|2470.6|2473.9|2467.9|27
1626685800000|2021-07-19 09:10:00|2475.1|2469.1|2474.6|2468.6|2475.1|2469.1|2473.6|2467.6|17
1626686100000|2021-07-19 09:15:00|2474.4|2468.4|2470.6|2464.6|2474.6|2468.6|2470.1|2464.1|17
1626686400000|2021-07-19 09:20:00|2470.9|2464.9|2475.1|2469.1|2475.1|2469.1|2470.6|2464.6|47
1626686700000|2021-07-19 09:25:00|2474.9|2468.9|2473.6|2467.6|2475.4|2469.4|2471.4|2465.4|44
1626687000000|2021-07-19 09:30:00|2473.4|2467.4|2471.4|2465.4|2473.6|2467.6|2470.4|2464.4|17
1626687300000|2021-07-19 09:35:00|2471.6|2465.6|2472.9|2466.9|2472.9|2466.9|2471.4|2465.4|10
1626687600000|2021-07-19 09:40:00|2472.6|2466.6|2474.6|2468.6|2474.6|2468.6|2471.1|2465.1|78
1626687900000|2021-07-19 09:45:00|2474.9|2468.9|2473.6|2467.6|2474.9|2468.9|2472.6|2466.6|37
1626688200000|2021-07-19 09:50:00|2473.9|2467.9|2472.4|2466.4|2474.6|2468.6|2472.4|2466.4|18
1626688500000|2021-07-19 09:55:00|2472.1|2466.1|2471.6|2465.6|2472.1|2466.1|2470.6|2464.6|17
1626688800000|2021-07-19 10:00:00|2471.4|2465.4|2463.1|2457.1|2472.1|2466.1|2463.1|2457.1|41
1626689100000|2021-07-19 10:05:00|2462.6|2456.6|2464.8|2458.8|2467.3|2461.3|2462.1|2456.1|56
1626689400000|2021-07-19 10:10:00|2464.5|2458.5|2463.8|2457.8|2466.5|2460.5|2462.8|2456.8|24
1626689700000|2021-07-19 10:15:00|2464|2458|2465.8|2459.8|2467|2461|2464|2458|31
1626690000000|2021-07-19 10:20:00|2466|2460|2467.4|2461.4|2469.1|2463.1|2466|2460|34
1626690300000|2021-07-19 10:25:00|2467.6|2461.6|2463.9|2457.9|2467.6|2461.6|2463.4|2457.4|35
1626690600000|2021-07-19 10:30:00|2464.1|2458.1|2464.1|2458.1|2464.1|2458.1|2461.4|2455.4|35
1626690900000|2021-07-19 10:35:00|2463.9|2457.9|2459.9|2453.9|2464.1|2458.1|2459.4|2453.4|27
1626691200000|2021-07-19 10:40:00|2460.1|2454.1|2460.1|2454.1|2460.6|2454.6|2459.4|2453.4|19
1626691500000|2021-07-19 10:45:00|2460.4|2454.4|2459.4|2453.4|2461.4|2455.4|2459.4|2453.4|26
1626691800000|2021-07-19 10:50:00|2458.9|2452.9|2460.6|2454.6|2460.6|2454.6|2457.9|2451.9|40
1626692100000|2021-07-19 10:55:00|2460.4|2454.4|2459.6|2453.6|2460.6|2454.6|2459.6|2453.6|10
1626692400000|2021-07-19 11:00:00|2459.4|2453.4|2460.4|2454.4|2461.4|2455.4|2459.4|2453.4|18
1626692700000|2021-07-19 11:05:00|2460.9|2454.9|2461.6|2455.6|2462.1|2456.1|2460.4|2454.4|18
1626693000000|2021-07-19 11:10:00|2462.1|2456.1|2464.1|2458.1|2464.1|2458.1|2460.4|2454.4|34
1626693300000|2021-07-19 11:15:00|2464.4|2458.4|2463.6|2457.6|2464.6|2458.6|2463.4|2457.4|23
1626693600000|2021-07-19 11:20:00|2463.4|2457.4|2464.6|2458.6|2464.6|2458.6|2463.4|2457.4|6
1626693900000|2021-07-19 11:25:00|2464.9|2458.9|2461.1|2455.1|2465.6|2459.6|2461.1|2455.1|32
1626694200000|2021-07-19 11:30:00|2461.4|2455.4|2458.4|2452.4|2462.1|2456.1|2457.9|2451.9|46
1626694500000|2021-07-19 11:35:00|2458.1|2452.1|2458.6|2452.6|2460.9|2454.9|2457.1|2451.1|49
1626694800000|2021-07-19 11:40:00|2458.9|2452.9|2457.1|2451.1|2459.9|2453.9|2457.1|2451.1|27
1626695100000|2021-07-19 11:45:00|2456.9|2450.9|2454.1|2448.1|2457.4|2451.4|2453.9|2447.9|49
1626695400000|2021-07-19 11:50:00|2453.9|2447.9|2451.9|2445.9|2454.9|2448.9|2450.9|2444.9|41
1626695700000|2021-07-19 11:55:00|2452.1|2446.1|2445.3|2439.3|2454.9|2448.9|2444.8|2438.8|110
1626696000000|2021-07-19 12:00:00|2443.8|2437.8|2447|2441|2449|2443|2443.5|2437.5|129
1626696300000|2021-07-19 12:05:00|2447.5|2441.5|2447|2441|2450.3|2444.3|2446.5|2440.5|52
1626696600000|2021-07-19 12:10:00|2447.3|2441.3|2446|2440|2449|2443|2445.8|2439.8|80
1626696900000|2021-07-19 12:15:00|2445.8|2439.8|2432.8|2426.8|2446|2440|2432.3|2426.3|90
1626697200000|2021-07-19 12:20:00|2433|2427|2434.8|2428.8|2436.8|2430.8|2429|2423|105
1626697500000|2021-07-19 12:25:00|2435|2429|2434.5|2428.5|2436.3|2430.3|2432.5|2426.5|69
1626697800000|2021-07-19 12:30:00|2433.8|2427.8|2430.3|2424.3|2435.3|2429.3|2430|2424|83
1626698100000|2021-07-19 12:35:00|2430.5|2424.5|2434.3|2428.3|2434.3|2428.3|2429.8|2423.8|55
1626698400000|2021-07-19 12:40:00|2434.5|2428.5|2437.8|2431.8|2438|2432|2434|2428|61
1626698700000|2021-07-19 12:45:00|2438|2432|2434.3|2428.3|2438.5|2432.5|2432.3|2426.3|61
1626699000000|2021-07-19 12:50:00|2434.5|2428.5|2434.3|2428.3|2436|2430|2433.3|2427.3|47
1626699300000|2021-07-19 12:55:00|2434.5|2428.5|2440.3|2434.3|2440.3|2434.3|2433.3|2427.3|75
1626699600000|2021-07-19 13:00:00|2440|2434|2446|2440|2446|2440|2439.3|2433.3|201
1626699900000|2021-07-19 13:05:00|2446.3|2440.3|2440.8|2434.8|2449|2443|2440.3|2434.3|233
1626700200000|2021-07-19 13:10:00|2440.5|2434.5|2445.5|2439.5|2447|2441|2439.8|2433.8|60
1626700500000|2021-07-19 13:15:00|2445|2439|2443.5|2437.5|2445|2439|2441.3|2435.3|58
1626700800000|2021-07-19 13:20:00|2443.3|2437.3|2442.5|2436.5|2443.5|2437.5|2441|2435|68
1626701100000|2021-07-19 13:25:00|2442.3|2436.3|2446.5|2440.5|2446.8|2440.8|2441|2435|87
1626701400000|2021-07-19 13:30:00|2446.3|2440.3|2444.5|2438.5|2446.8|2440.8|2442|2436|134
1626701700000|2021-07-19 13:35:00|2443.8|2437.8|2442.5|2436.5|2446.5|2440.5|2441.3|2435.3|80
1626702000000|2021-07-19 13:40:00|2442.3|2436.3|2446.5|2440.5|2446.8|2440.8|2440.5|2434.5|83
1626702300000|2021-07-19 13:45:00|2446.3|2440.3|2446.5|2440.5|2446.8|2440.8|2443.8|2437.8|58
1626702600000|2021-07-19 13:50:00|2446.3|2440.3|2441.8|2435.8|2446.3|2440.3|2441.8|2435.8|62
1626702900000|2021-07-19 13:55:00|2441.5|2435.5|2434.3|2428.3|2441.8|2435.8|2432|2426|77
1626703200000|2021-07-19 14:00:00|2433.8|2427.8|2432.8|2426.8|2436.3|2430.3|2432.3|2426.3|88
1626703500000|2021-07-19 14:05:00|2432.5|2426.5|2439.3|2433.3|2439.3|2433.3|2430.3|2424.3|94
1626703800000|2021-07-19 14:10:00|2439|2433|2438.8|2432.8|2440.8|2434.8|2433|2427|59
1626704100000|2021-07-19 14:15:00|2438.5|2432.5|2438.8|2432.8|2439.8|2433.8|2437|2431|58
1626704400000|2021-07-19 14:20:00|2438.5|2432.5|2438.3|2432.3|2439.5|2433.5|2436|2430|72
1626704700000|2021-07-19 14:25:00|2439|2433|2437.8|2431.8|2439.3|2433.3|2436.3|2430.3|67
1626705000000|2021-07-19 14:30:00|2438|2432|2439.3|2433.3|2440|2434|2436.5|2430.5|64
1626705300000|2021-07-19 14:35:00|2439.8|2433.8|2439.8|2433.8|2440|2434|2438.3|2432.3|40
1626705600000|2021-07-19 14:40:00|2439.5|2433.5|2436.8|2430.8|2440|2434|2436.5|2430.5|62
1626705900000|2021-07-19 14:45:00|2437|2431|2441.3|2435.3|2442.8|2436.8|2436.8|2430.8|34
1626706200000|2021-07-19 14:50:00|2441.5|2435.5|2442.5|2436.5|2444.8|2438.8|2441.3|2435.3|47
1626706500000|2021-07-19 14:55:00|2443|2437|2437.3|2431.3|2443.5|2437.5|2436.3|2430.3|38
1626706800000|2021-07-19 15:00:00|2436.5|2430.5|2436.8|2430.8|2436.8|2430.8|2431|2425|85
1626707100000|2021-07-19 15:05:00|2437|2431|2438.3|2432.3|2438.3|2432.3|2435.5|2429.5|58
1626707400000|2021-07-19 15:10:00|2437.8|2431.8|2437.5|2431.5|2438.3|2432.3|2434.8|2428.8|37
1626707700000|2021-07-19 15:15:00|2438|2432|2434.3|2428.3|2440.3|2434.3|2433.5|2427.5|51
1626708000000|2021-07-19 15:20:00|2434.5|2428.5|2436|2430|2436.5|2430.5|2430.8|2424.8|65
1626708300000|2021-07-19 15:25:00|2436.3|2430.3|2435.3|2429.3|2439|2433|2435|2429|56
1626708600000|2021-07-19 15:30:00|2435|2429|2428.3|2422.3|2435|2429|2427|2421|121
1626708900000|2021-07-19 15:35:00|2427.3|2421.3|2426.3|2420.3|2428|2422|2424|2418|58
1626709200000|2021-07-19 15:40:00|2426.5|2420.5|2428.5|2422.5|2429.3|2423.3|2425.5|2419.5|33
1626709500000|2021-07-19 15:45:00|2428.8|2422.8|2430|2424|2432|2426|2427.8|2421.8|65
1626709800000|2021-07-19 15:50:00|2430.3|2424.3|2427.5|2421.5|2430.5|2424.5|2427.5|2421.5|40
1626710100000|2021-07-19 15:55:00|2427.3|2421.3|2427|2421|2427.8|2421.8|2427|2421|16
1626710400000|2021-07-19 16:00:00|2427.3|2421.3|2426.3|2420.3|2427.5|2421.5|2426|2420|16
1626710700000|2021-07-19 16:05:00|2426|2420|2429.8|2423.8|2429.8|2423.8|2426|2420|17
1626711000000|2021-07-19 16:10:00|2429.5|2423.5|2430.5|2424.5|2430.8|2424.8|2429.5|2423.5|12
1626711300000|2021-07-19 16:15:00|2430.8|2424.8|2429.3|2423.3|2431.8|2425.8|2429|2423|27
1626711600000|2021-07-19 16:20:00|2429|2423|2427.3|2421.3|2429.3|2423.3|2426.3|2420.3|18
1626711900000|2021-07-19 16:25:00|2426.8|2420.8|2427.3|2421.3|2427.5|2421.5|2426.8|2420.8|5
1626712200000|2021-07-19 16:30:00|2427|2421|2427.3|2421.3|2428|2422|2426.5|2420.5|20
1626712500000|2021-07-19 16:35:00|2427.8|2421.8|2425.8|2419.8|2428|2422|2425.5|2419.5|16
1626712800000|2021-07-19 16:40:00|2426|2420|2425.3|2419.3|2426.3|2420.3|2425.3|2419.3|10
1626713100000|2021-07-19 16:45:00|2425|2419|2424|2418|2425.3|2419.3|2423.5|2417.5|13
1626713400000|2021-07-19 16:50:00|2424.3|2418.3|2424.5|2418.5|2424.5|2418.5|2423.5|2417.5|14
1626713700000|2021-07-19 16:55:00|2424.6|2418.6|2425.1|2419.1|2425.1|2419.1|2423.6|2417.6|10
1626739200000|2021-07-20 00:00:00|2425.4|2419.4|2429.9|2423.9|2430.3|2424.3|2425.4|2419.4|32
1626739500000|2021-07-20 00:05:00|2430.1|2424.1|2429.8|2423.8|2432.5|2426.5|2429.5|2423.5|18
1626739800000|2021-07-20 00:10:00|2430|2424|2429.3|2423.3|2430.8|2424.8|2428.1|2422.1|20
1626740100000|2021-07-20 00:15:00|2429.5|2423.5|2429.8|2423.8|2430.5|2424.5|2429.5|2423.5|8
1626740400000|2021-07-20 00:20:00|2430|2424|2430.9|2424.9|2430.9|2424.9|2428.5|2422.5|18
1626740700000|2021-07-20 00:25:00|2431.1|2425.1|2431.4|2425.4|2431.4|2425.4|2428.6|2422.6|26
1626741000000|2021-07-20 00:30:00|2432|2426|2431.1|2425.1|2432.8|2426.8|2431.1|2425.1|13
1626741300000|2021-07-20 00:35:00|2431.3|2425.3|2429.9|2423.9|2431.3|2425.3|2428.8|2422.8|24
1626741600000|2021-07-20 00:40:00|2430.3|2424.3|2432.5|2426.5|2432.8|2426.8|2430.3|2424.3|15
1626741900000|2021-07-20 00:45:00|2432.8|2426.8|2430.6|2424.6|2433.6|2427.6|2430.5|2424.5|22
1626742200000|2021-07-20 00:50:00|2430.4|2424.4|2431|2425|2431.4|2425.4|2430.1|2424.1|9
1626742500000|2021-07-20 00:55:00|2431.9|2425.9|2431.5|2425.5|2432|2426|2431.3|2425.3|9
1626742800000|2021-07-20 01:00:00|2431.6|2425.6|2433.8|2427.8|2435.4|2429.4|2431.6|2425.6|100
1626743100000|2021-07-20 01:05:00|2433.5|2427.5|2433.5|2427.5|2434.5|2428.5|2431.4|2425.4|71
1626743400000|2021-07-20 01:10:00|2433.3|2427.3|2434.4|2428.4|2434.4|2428.4|2431.5|2425.5|44
1626743700000|2021-07-20 01:15:00|2434.3|2428.3|2432.8|2426.8|2434.4|2428.4|2432|2426|47
1626744000000|2021-07-20 01:20:00|2432.5|2426.5|2431.6|2425.6|2432.5|2426.5|2431.5|2425.5|34
1626744300000|2021-07-20 01:25:00|2431.8|2425.8|2428.1|2422.1|2431.8|2425.8|2428.1|2422.1|23
1626744600000|2021-07-20 01:30:00|2427.8|2421.8|2429.5|2423.5|2430.8|2424.8|2426.3|2420.3|39
1626744900000|2021-07-20 01:35:00|2429.3|2423.3|2429.8|2423.8|2430.4|2424.4|2428.5|2422.5|38
1626745200000|2021-07-20 01:40:00|2429.6|2423.6|2431.5|2425.5|2433.6|2427.6|2429.3|2423.3|33
1626745500000|2021-07-20 01:45:00|2431.3|2425.3|2432.5|2426.5|2432.9|2426.9|2431.3|2425.3|34
1626745800000|2021-07-20 01:50:00|2432.9|2426.9|2433.1|2427.1|2434.3|2428.3|2432.8|2426.8|19
1626746100000|2021-07-20 01:55:00|2432.9|2426.9|2431.8|2425.8|2433.1|2427.1|2431.8|2425.8|38
1626746400000|2021-07-20 02:00:00|2431.5|2425.5|2433.6|2427.6|2433.6|2427.6|2431|2425|18
1626746700000|2021-07-20 02:05:00|2433.3|2427.3|2432.1|2426.1|2433.3|2427.3|2430.5|2424.5|20
1626747000000|2021-07-20 02:10:00|2432.3|2426.3|2432.3|2426.3|2434.8|2428.8|2431|2425|75
1626747300000|2021-07-20 02:15:00|2432.4|2426.4|2434.9|2428.9|2434.9|2428.9|2431.1|2425.1|18
1626747600000|2021-07-20 02:20:00|2434.5|2428.5|2437.1|2431.1|2437.6|2431.6|2433.5|2427.5|29
1626747900000|2021-07-20 02:25:00|2436.9|2430.9|2438.4|2432.4|2438.4|2432.4|2436.9|2430.9|15
1626748200000|2021-07-20 02:30:00|2438.5|2432.5|2437.6|2431.6|2439.6|2433.6|2437.3|2431.3|38
1626748500000|2021-07-20 02:35:00|2437.9|2431.9|2437|2431|2439.4|2433.4|2436.9|2430.9|37
1626748800000|2021-07-20 02:40:00|2437.4|2431.4|2437|2431|2437.6|2431.6|2436.5|2430.5|13
1626749100000|2021-07-20 02:45:00|2437.3|2431.3|2440|2434|2440.5|2434.5|2437.3|2431.3|52
1626749400000|2021-07-20 02:50:00|2440.3|2434.3|2438.6|2432.6|2440.8|2434.8|2438.4|2432.4|60
1626749700000|2021-07-20 02:55:00|2439|2433|2443.6|2437.6|2444|2438|2439|2433|74
1626750000000|2021-07-20 03:00:00|2443.9|2437.9|2446.5|2440.5|2447.9|2441.9|2443.8|2437.8|30
1626750300000|2021-07-20 03:05:00|2446.8|2440.8|2445.5|2439.5|2447|2441|2445.3|2439.3|31
1626750600000|2021-07-20 03:10:00|2445.6|2439.6|2445.3|2439.3|2446.4|2440.4|2445|2439|22
1626750900000|2021-07-20 03:15:00|2445.1|2439.1|2443.9|2437.9|2446.3|2440.3|2442.9|2436.9|25
1626751200000|2021-07-20 03:20:00|2444|2438|2445.5|2439.5|2446.4|2440.4|2444|2438|22
1626751500000|2021-07-20 03:25:00|2445.1|2439.1|2442.6|2436.6|2445.4|2439.4|2442.3|2436.3|34
1626751800000|2021-07-20 03:30:00|2442.5|2436.5|2442|2436|2442.5|2436.5|2442|2436|5
1626752100000|2021-07-20 03:35:00|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|2441.9|2435.9|1
1626752400000|2021-07-20 03:40:00|2442|2436|2442|2436|2442|2436|2441.9|2435.9|3
1626752700000|2021-07-20 03:45:00|2441.8|2435.8|2440.6|2434.6|2441.8|2435.8|2440.6|2434.6|8
1626753000000|2021-07-20 03:50:00|2440.4|2434.4|2438.3|2432.3|2440.4|2434.4|2438.3|2432.3|10
1626753300000|2021-07-20 03:55:00|2438.8|2432.8|2438.8|2432.8|2439.8|2433.8|2438.3|2432.3|18
1626753600000|2021-07-20 04:00:00|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|2438.6|2432.6|1
1626753900000|2021-07-20 04:05:00|2438.8|2432.8|2438|2432|2439.1|2433.1|2435.8|2429.8|21
1626754200000|2021-07-20 04:10:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626754500000|2021-07-20 04:15:00|2438|2432|2437.9|2431.9|2438.1|2432.1|2437.9|2431.9|3
1626754800000|2021-07-20 04:20:00|2438.1|2432.1|2438.5|2432.5|2438.5|2432.5|2438.1|2432.1|3
1626755100000|2021-07-20 04:25:00|2438.4|2432.4|2437.9|2431.9|2438.4|2432.4|2437.9|2431.9|5
1626755400000|2021-07-20 04:30:00|2438.1|2432.1|2436.3|2430.3|2438.4|2432.4|2435.9|2429.9|8
1626755700000|2021-07-20 04:35:00|2436.5|2430.5|2438.3|2432.3|2438.3|2432.3|2436.5|2430.5|9
1626756000000|2021-07-20 04:40:00|2438|2432|2438.3|2432.3|2438.3|2432.3|2437.8|2431.8|6
1626756300000|2021-07-20 04:45:00|2439|2433|2437.6|2431.6|2439.4|2433.4|2437.5|2431.5|14
1626756600000|2021-07-20 04:50:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|1
1626757200000|2021-07-20 05:00:00|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|2437.5|2431.5|1
1626757500000|2021-07-20 05:05:00|2438.1|2432.1|2438.8|2432.8|2439.3|2433.3|2438.1|2432.1|5
1626757800000|2021-07-20 05:10:00|2438.6|2432.6|2438.6|2432.6|2439.3|2433.3|2438.4|2432.4|9
1626758100000|2021-07-20 05:15:00|2439.4|2433.4|2438.1|2432.1|2439.4|2433.4|2437.6|2431.6|14
1626758400000|2021-07-20 05:20:00|2438.4|2432.4|2438.6|2432.6|2438.6|2432.6|2438.4|2432.4|3
1626758700000|2021-07-20 05:25:00|2438.5|2432.5|2439.8|2433.8|2439.8|2433.8|2438.5|2432.5|3
1626759000000|2021-07-20 05:30:00|2439.5|2433.5|2444.5|2438.5|2446.3|2440.3|2439.5|2433.5|69
1626759300000|2021-07-20 05:35:00|2444.4|2438.4|2439.3|2433.3|2445.9|2439.9|2437.8|2431.8|81
1626759600000|2021-07-20 05:40:00|2439.5|2433.5|2437.3|2431.3|2439.6|2433.6|2437|2431|44
1626759900000|2021-07-20 05:45:00|2437|2431|2436|2430|2437|2431|2434.4|2428.4|26
1626760200000|2021-07-20 05:50:00|2436.5|2430.5|2439.3|2433.3|2439.3|2433.3|2436.5|2430.5|34
1626760500000|2021-07-20 05:55:00|2439.4|2433.4|2439.4|2433.4|2439.8|2433.8|2438.5|2432.5|11
1626760800000|2021-07-20 06:00:00|2439.3|2433.3|2438.5|2432.5|2440.5|2434.5|2438.5|2432.5|21
1626761100000|2021-07-20 06:05:00|2439|2433|2438.3|2432.3|2439.9|2433.9|2438.3|2432.3|32
1626761400000|2021-07-20 06:10:00|2438.5|2432.5|2434.6|2428.6|2438.9|2432.9|2434.6|2428.6|25
1626761700000|2021-07-20 06:15:00|2434.5|2428.5|2434.6|2428.6|2435|2429|2434.4|2428.4|20
1626762000000|2021-07-20 06:20:00|2434.8|2428.8|2435.8|2429.8|2436.6|2430.6|2434.6|2428.6|28
1626762300000|2021-07-20 06:25:00|2435.9|2429.9|2438.6|2432.6|2440.6|2434.6|2434.8|2428.8|37
1626762600000|2021-07-20 06:30:00|2438.9|2432.9|2446|2440|2446.3|2440.3|2438.1|2432.1|50
1626762900000|2021-07-20 06:35:00|2445.5|2439.5|2444.8|2438.8|2446.1|2440.1|2444.8|2438.8|38
1626763200000|2021-07-20 06:40:00|2445.1|2439.1|2443.8|2437.8|2445.5|2439.5|2442.3|2436.3|19
1626763500000|2021-07-20 06:45:00|2443.9|2437.9|2439.5|2433.5|2445.4|2439.4|2439|2433|60
1626763800000|2021-07-20 06:50:00|2439.6|2433.6|2439|2433|2440.6|2434.6|2437.3|2431.3|60
1626764100000|2021-07-20 06:55:00|2439.3|2433.3|2437|2431|2439.5|2433.5|2436.8|2430.8|32
1626764400000|2021-07-20 07:00:00|2437.3|2431.3|2439.5|2433.5|2439.5|2433.5|2434.8|2428.8|67
1626764700000|2021-07-20 07:05:00|2439.3|2433.3|2438.8|2432.8|2439.5|2433.5|2436.5|2430.5|43
1626765000000|2021-07-20 07:10:00|2439|2433|2441.8|2435.8|2445.5|2439.5|2439|2433|61
1626765300000|2021-07-20 07:15:00|2442|2436|2440.5|2434.5|2442|2436|2438.3|2432.3|43
1626765600000|2021-07-20 07:20:00|2440.8|2434.8|2442.5|2436.5|2444.3|2438.3|2440|2434|35
1626765900000|2021-07-20 07:25:00|2442.8|2436.8|2442|2436|2442.8|2436.8|2438.3|2432.3|44
1626766200000|2021-07-20 07:30:00|2442.3|2436.3|2445.8|2439.8|2445.8|2439.8|2442.3|2436.3|50
1626766500000|2021-07-20 07:35:00|2446|2440|2446.8|2440.8|2448.8|2442.8|2446|2440|60
1626766800000|2021-07-20 07:40:00|2447|2441|2445|2439|2447.3|2441.3|2442.5|2436.5|66
1626767100000|2021-07-20 07:45:00|2445.3|2439.3|2446.5|2440.5|2447.3|2441.3|2444.5|2438.5|36
1626767400000|2021-07-20 07:50:00|2446.8|2440.8|2446.8|2440.8|2447.5|2441.5|2444.8|2438.8|44
1626767700000|2021-07-20 07:55:00|2446.5|2440.5|2444.8|2438.8|2446.8|2440.8|2444.8|2438.8|44
1626768000000|2021-07-20 08:00:00|2445|2439|2446.5|2440.5|2447.5|2441.5|2445|2439|29
1626768300000|2021-07-20 08:05:00|2446.8|2440.8|2446.5|2440.5|2448.8|2442.8|2446|2440|34
1626768600000|2021-07-20 08:10:00|2446.3|2440.3|2445.3|2439.3|2447.3|2441.3|2444.8|2438.8|41
1626768900000|2021-07-20 08:15:00|2446|2440|2441.8|2435.8|2446.3|2440.3|2441.5|2435.5|38
1626769200000|2021-07-20 08:20:00|2441.5|2435.5|2437.3|2431.3|2441.5|2435.5|2433.5|2427.5|72
1626769500000|2021-07-20 08:25:00|2437.5|2431.5|2438.8|2432.8|2441.3|2435.3|2437.5|2431.5|34
1626769800000|2021-07-20 08:30:00|2439|2433|2439.3|2433.3|2439.3|2433.3|2438.3|2432.3|22
1626770100000|2021-07-20 08:35:00|2439.5|2433.5|2440.8|2434.8|2442.3|2436.3|2439.3|2433.3|46
1626770400000|2021-07-20 08:40:00|2441|2435|2440.5|2434.5|2442|2436|2439.5|2433.5|37
1626770700000|2021-07-20 08:45:00|2440.3|2434.3|2436.5|2430.5|2440.3|2434.3|2435.8|2429.8|39
1626771000000|2021-07-20 08:50:00|2436.8|2430.8|2437|2431|2437.5|2431.5|2436.3|2430.3|34
1626771300000|2021-07-20 08:55:00|2436.8|2430.8|2431.5|2425.5|2436.8|2430.8|2430.8|2424.8|52
1626771600000|2021-07-20 09:00:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2430.8|2424.8|30
1626771900000|2021-07-20 09:05:00|2432|2426|2430.5|2424.5|2432|2426|2430.3|2424.3|21
1626772200000|2021-07-20 09:10:00|2430.3|2424.3|2430.8|2424.8|2431|2425|2429.8|2423.8|28
1626772500000|2021-07-20 09:15:00|2430.3|2424.3|2434.5|2428.5|2434.5|2428.5|2429.8|2423.8|37
1626772800000|2021-07-20 09:20:00|2434.3|2428.3|2434.3|2428.3|2436.3|2430.3|2434|2428|23
1626773100000|2021-07-20 09:25:00|2434.5|2428.5|2438.8|2432.8|2442|2436|2434.5|2428.5|60
1626773400000|2021-07-20 09:30:00|2438.5|2432.5|2438.5|2432.5|2439.8|2433.8|2437.3|2431.3|24
1626773700000|2021-07-20 09:35:00|2438.3|2432.3|2438.8|2432.8|2440.8|2434.8|2436.8|2430.8|27
1626774000000|2021-07-20 09:40:00|2438.5|2432.5|2436|2430|2438.5|2432.5|2435.8|2429.8|31
1626774300000|2021-07-20 09:45:00|2436.3|2430.3|2436|2430|2437|2431|2436|2430|22
1626774600000|2021-07-20 09:50:00|2436.3|2430.3|2439.5|2433.5|2440.5|2434.5|2436.3|2430.3|30
1626774900000|2021-07-20 09:55:00|2439.8|2433.8|2439.8|2433.8|2440.5|2434.5|2438.5|2432.5|33
1626775200000|2021-07-20 10:00:00|2439.5|2433.5|2437.8|2431.8|2439.5|2433.5|2437.8|2431.8|37
1626775500000|2021-07-20 10:05:00|2438.3|2432.3|2437.8|2431.8|2438.8|2432.8|2437.8|2431.8|26
1626775800000|2021-07-20 10:10:00|2438|2432|2441.8|2435.8|2442|2436|2438|2432|35
1626776100000|2021-07-20 10:15:00|2442|2436|2442.8|2436.8|2442.8|2436.8|2441.8|2435.8|18
1626776400000|2021-07-20 10:20:00|2443.3|2437.3|2440|2434|2443.3|2437.3|2439.3|2433.3|27
1626776700000|2021-07-20 10:25:00|2440.3|2434.3|2441.5|2435.5|2442.8|2436.8|2440.3|2434.3|16
1626777000000|2021-07-20 10:30:00|2441.8|2435.8|2441|2435|2442.5|2436.5|2441|2435|20
1626777300000|2021-07-20 10:35:00|2440.8|2434.8|2441.3|2435.3|2442.3|2436.3|2440.8|2434.8|13
1626777600000|2021-07-20 10:40:00|2441|2435|2440.8|2434.8|2442.3|2436.3|2440.5|2434.5|14
1626777900000|2021-07-20 10:45:00|2441|2435|2440.3|2434.3|2441.5|2435.5|2439.3|2433.3|21
1626778200000|2021-07-20 10:50:00|2440.5|2434.5|2440.3|2434.3|2442|2436|2440.3|2434.3|21
1626778500000|2021-07-20 10:55:00|2440.5|2434.5|2445.3|2439.3|2447|2441|2440.5|2434.5|69
1626778800000|2021-07-20 11:00:00|2445|2439|2445.3|2439.3|2445.8|2439.8|2444.3|2438.3|31
1626779100000|2021-07-20 11:05:00|2445|2439|2441|2435|2445|2439|2440.3|2434.3|49
1626779400000|2021-07-20 11:10:00|2440.8|2434.8|2438|2432|2441|2435|2437.8|2431.8|30
1626779700000|2021-07-20 11:15:00|2438.8|2432.8|2438.3|2432.3|2440.5|2434.5|2437.8|2431.8|46
1626780000000|2021-07-20 11:20:00|2437.5|2431.5|2437.3|2431.3|2439.3|2433.3|2437|2431|23
1626780300000|2021-07-20 11:25:00|2437.5|2431.5|2439|2433|2439.3|2433.3|2437|2431|20
1626780600000|2021-07-20 11:30:00|2439.3|2433.3|2440.3|2434.3|2440.3|2434.3|2437.8|2431.8|37
1626780900000|2021-07-20 11:35:00|2440.5|2434.5|2438|2432|2441|2435|2438|2432|44
1626781200000|2021-07-20 11:40:00|2437.5|2431.5|2434.8|2428.8|2437.5|2431.5|2434.8|2428.8|38
1626781500000|2021-07-20 11:45:00|2435.3|2429.3|2439.3|2433.3|2439.8|2433.8|2435|2429|49
1626781800000|2021-07-20 11:50:00|2439.5|2433.5|2440.8|2434.8|2441.3|2435.3|2439.3|2433.3|44
1626782100000|2021-07-20 11:55:00|2441|2435|2446.5|2440.5|2447.3|2441.3|2441|2435|75
1626782400000|2021-07-20 12:00:00|2446.8|2440.8|2447|2441|2447.3|2441.3|2444.8|2438.8|53
1626782700000|2021-07-20 12:05:00|2446.8|2440.8|2440.8|2434.8|2447|2441|2439.8|2433.8|59
1626783000000|2021-07-20 12:10:00|2440.5|2434.5|2438.5|2432.5|2440.8|2434.8|2437.3|2431.3|59
1626783300000|2021-07-20 12:15:00|2438.3|2432.3|2439|2433|2439.8|2433.8|2438|2432|81
1626783600000|2021-07-20 12:20:00|2439.3|2433.3|2441.5|2435.5|2442.3|2436.3|2439.3|2433.3|31
1626783900000|2021-07-20 12:25:00|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2440.8|2434.8|25
1626784200000|2021-07-20 12:30:00|2441|2435|2440|2434|2441|2435|2439.3|2433.3|31
1626784500000|2021-07-20 12:35:00|2439.3|2433.3|2443.5|2437.5|2444.3|2438.3|2439.3|2433.3|44
1626784800000|2021-07-20 12:40:00|2443.3|2437.3|2442.8|2436.8|2443.3|2437.3|2441.8|2435.8|28
1626785100000|2021-07-20 12:45:00|2443|2437|2442.3|2436.3|2443|2437|2441.8|2435.8|11
1626785400000|2021-07-20 12:50:00|2442.5|2436.5|2440.5|2434.5|2442.8|2436.8|2440.5|2434.5|35
1626785700000|2021-07-20 12:55:00|2440.8|2434.8|2443.3|2437.3|2443.5|2437.5|2439.5|2433.5|48
1626786000000|2021-07-20 13:00:00|2443.5|2437.5|2441.8|2435.8|2448.8|2442.8|2440.8|2434.8|137
1626786300000|2021-07-20 13:05:00|2442|2436|2441.8|2435.8|2442.3|2436.3|2438.5|2432.5|93
1626786600000|2021-07-20 13:10:00|2442|2436|2440.3|2434.3|2444.5|2438.5|2440|2434|54
1626786900000|2021-07-20 13:15:00|2440.8|2434.8|2440.8|2434.8|2442.3|2436.3|2440.3|2434.3|50
1626787200000|2021-07-20 13:20:00|2441.3|2435.3|2440|2434|2444.5|2438.5|2439.8|2433.8|72
1626787500000|2021-07-20 13:25:00|2440.3|2434.3|2439.5|2433.5|2442.8|2436.8|2438.8|2432.8|68
1626787800000|2021-07-20 13:30:00|2439.3|2433.3|2434.8|2428.8|2439.3|2433.3|2431.8|2425.8|129
1626788100000|2021-07-20 13:35:00|2434.3|2428.3|2429.3|2423.3|2434.3|2428.3|2427.5|2421.5|117
1626788400000|2021-07-20 13:40:00|2429|2423|2432|2426|2432|2426|2428|2422|81
1626788700000|2021-07-20 13:45:00|2432.3|2426.3|2437.3|2431.3|2438|2432|2431.8|2425.8|62
1626789000000|2021-07-20 13:50:00|2437|2431|2439.8|2433.8|2441|2435|2436|2430|92
1626789300000|2021-07-20 13:55:00|2440.3|2434.3|2441.3|2435.3|2443|2437|2440.3|2434.3|50
1626789600000|2021-07-20 14:00:00|2441.8|2435.8|2441.3|2435.3|2442.3|2436.3|2437.3|2431.3|116
1626789900000|2021-07-20 14:05:00|2441.5|2435.5|2436.5|2430.5|2441.8|2435.8|2436|2430|80
1626790200000|2021-07-20 14:10:00|2436.8|2430.8|2439.8|2433.8|2441.3|2435.3|2435.8|2429.8|51
1626790500000|2021-07-20 14:15:00|2439.5|2433.5|2440.8|2434.8|2442.3|2436.3|2438.8|2432.8|52
1626790800000|2021-07-20 14:20:00|2439.5|2433.5|2442|2436|2442.3|2436.3|2439.5|2433.5|49
1626791100000|2021-07-20 14:25:00|2442.8|2436.8|2444.3|2438.3|2444.8|2438.8|2442.3|2436.3|72
1626791400000|2021-07-20 14:30:00|2444.8|2438.8|2449.3|2443.3|2449.3|2443.3|2444.8|2438.8|65
1626791700000|2021-07-20 14:35:00|2449|2443|2456|2450|2456|2450|2449|2443|124
1626792000000|2021-07-20 14:40:00|2457.3|2451.3|2454|2448|2458.8|2452.8|2453.8|2447.8|97
1626792300000|2021-07-20 14:45:00|2453.8|2447.8|2457.5|2451.5|2457.8|2451.8|2453.5|2447.5|50
1626792600000|2021-07-20 14:50:00|2457.8|2451.8|2456.8|2450.8|2457.8|2451.8|2455.8|2449.8|36
1626792900000|2021-07-20 14:55:00|2457|2451|2459.5|2453.5|2459.8|2453.8|2456.3|2450.3|43
1626793200000|2021-07-20 15:00:00|2459.8|2453.8|2462.3|2456.3|2463.3|2457.3|2459.8|2453.8|56
1626793500000|2021-07-20 15:05:00|2462|2456|2461.8|2455.8|2462.5|2456.5|2460.5|2454.5|38
1626793800000|2021-07-20 15:10:00|2462|2456|2462.5|2456.5|2463.5|2457.5|2461.5|2455.5|35
1626794100000|2021-07-20 15:15:00|2462.8|2456.8|2458.5|2452.5|2463.3|2457.3|2457.5|2451.5|57
1626794400000|2021-07-20 15:20:00|2458.3|2452.3|2462.5|2456.5|2463|2457|2458.3|2452.3|47
1626794700000|2021-07-20 15:25:00|2462.3|2456.3|2463.8|2457.8|2465.8|2459.8|2462.3|2456.3|50
1626795000000|2021-07-20 15:30:00|2463.5|2457.5|2470.3|2464.3|2471.8|2465.8|2463.3|2457.3|148
1626795300000|2021-07-20 15:35:00|2470.8|2464.8|2469|2463|2470.8|2464.8|2468.3|2462.3|54
1626795600000|2021-07-20 15:40:00|2469.3|2463.3|2469.5|2463.5|2470|2464|2469|2463|35
1626795900000|2021-07-20 15:45:00|2469.3|2463.3|2472.5|2466.5|2473.5|2467.5|2469|2463|46
1626796200000|2021-07-20 15:50:00|2472.8|2466.8|2466.5|2460.5|2472.8|2466.8|2464.8|2458.8|51
1626796500000|2021-07-20 15:55:00|2466.8|2460.8|2462|2456|2466.8|2460.8|2462|2456|35
1626796800000|2021-07-20 16:00:00|2462.3|2456.3|2453.8|2447.8|2462.5|2456.5|2453.5|2447.5|63
1626797100000|2021-07-20 16:05:00|2454|2448|2451.8|2445.8|2454|2448|2451.8|2445.8|41
1626797400000|2021-07-20 16:10:00|2452.3|2446.3|2443.8|2437.8|2456.5|2450.5|2443.8|2437.8|64
1626797700000|2021-07-20 16:15:00|2444.3|2438.3|2445.5|2439.5|2446.3|2440.3|2442.8|2436.8|42
1626798000000|2021-07-20 16:20:00|2445.8|2439.8|2445.5|2439.5|2446|2440|2445.5|2439.5|11
1626798300000|2021-07-20 16:25:00|2445.8|2439.8|2445.8|2439.8|2446|2440|2445.5|2439.5|11
1626798600000|2021-07-20 16:30:00|2446|2440|2445.8|2439.8|2446|2440|2445.8|2439.8|14
1626798900000|2021-07-20 16:35:00|2446|2440|2445.3|2439.3|2446|2440|2445.3|2439.3|8
1626799200000|2021-07-20 16:40:00|2445.5|2439.5|2447.8|2441.8|2450.5|2444.5|2445.5|2439.5|16
1626799500000|2021-07-20 16:45:00|2448|2442|2449.5|2443.5|2450.8|2444.8|2448|2442|11
1626799800000|2021-07-20 16:50:00|2450|2444|2451.3|2445.3|2451.3|2445.3|2448.8|2442.8|14
1626800100000|2021-07-20 16:55:00|2451.1|2445.1|2449.9|2443.9|2451.9|2445.9|2449.4|2443.4|19
1626825600000|2021-07-21 00:00:00|2455.4|2449.4|2451.4|2445.4|2455.4|2449.4|2451.1|2445.1|12
1626825900000|2021-07-21 00:05:00|2451.3|2445.3|2450.6|2444.6|2451.3|2445.3|2450.5|2444.5|6
1626826200000|2021-07-21 00:10:00|2450.3|2444.3|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|10
1626826500000|2021-07-21 00:15:00|2450.6|2444.6|2451.9|2445.9|2452|2446|2450.5|2444.5|11
1626826800000|2021-07-21 00:20:00|2451.6|2445.6|2453.3|2447.3|2453.3|2447.3|2451.6|2445.6|12
1626827100000|2021-07-21 00:25:00|2453|2447|2453.5|2447.5|2454.3|2448.3|2453|2447|11
1626827400000|2021-07-21 00:30:00|2453.8|2447.8|2454.5|2448.5|2454.5|2448.5|2453.4|2447.4|6
1626827700000|2021-07-21 00:35:00|2454.4|2448.4|2454.4|2448.4|2454.4|2448.4|2454.3|2448.3|3
1626828000000|2021-07-21 00:40:00|2454.5|2448.5|2456.1|2450.1|2456.5|2450.5|2454.4|2448.4|14
1626828300000|2021-07-21 00:45:00|2456|2450|2455.6|2449.6|2456.3|2450.3|2455.1|2449.1|13
1626828600000|2021-07-21 00:50:00|2455.8|2449.8|2456.1|2450.1|2456.8|2450.8|2455.8|2449.8|5
1626828900000|2021-07-21 00:55:00|2456.3|2450.3|2456.6|2450.6|2456.6|2450.6|2456.3|2450.3|3
1626829200000|2021-07-21 01:00:00|2456.8|2450.8|2453.9|2447.9|2457.5|2451.5|2450.6|2444.6|224
1626829500000|2021-07-21 01:05:00|2453.8|2447.8|2454|2448|2457|2451|2452|2446|114
1626829800000|2021-07-21 01:10:00|2453.8|2447.8|2452.5|2446.5|2454.8|2448.8|2452.1|2446.1|50
1626830100000|2021-07-21 01:15:00|2452.3|2446.3|2448.8|2442.8|2452.3|2446.3|2448.8|2442.8|62
1626830400000|2021-07-21 01:20:00|2449|2443|2451.3|2445.3|2452|2446|2448.9|2442.9|43
1626830700000|2021-07-21 01:25:00|2451.4|2445.4|2451|2445|2452.5|2446.5|2450.8|2444.8|34
1626831000000|2021-07-21 01:30:00|2450.8|2444.8|2448.3|2442.3|2450.8|2444.8|2448.3|2442.3|52
1626831300000|2021-07-21 01:35:00|2448.5|2442.5|2451.1|2445.1|2451.3|2445.3|2448|2442|31
1626831600000|2021-07-21 01:40:00|2451|2445|2449.1|2443.1|2451.8|2445.8|2449.1|2443.1|27
1626831900000|2021-07-21 01:45:00|2449.4|2443.4|2448.5|2442.5|2450.3|2444.3|2448.3|2442.3|29
1626832200000|2021-07-21 01:50:00|2448.6|2442.6|2448|2442|2448.8|2442.8|2447.9|2441.9|14
1626832500000|2021-07-21 01:55:00|2448.6|2442.6|2449.3|2443.3|2449.3|2443.3|2448.6|2442.6|10
1626832800000|2021-07-21 02:00:00|2449|2443|2449|2443|2449.5|2443.5|2448.6|2442.6|10
1626833100000|2021-07-21 02:05:00|2448.8|2442.8|2447.8|2441.8|2449|2443|2447.5|2441.5|19
1626833400000|2021-07-21 02:10:00|2447.5|2441.5|2448.8|2442.8|2449.3|2443.3|2447.5|2441.5|27
1626833700000|2021-07-21 02:15:00|2448.6|2442.6|2447.6|2441.6|2448.8|2442.8|2447.6|2441.6|10
1626834000000|2021-07-21 02:20:00|2447.5|2441.5|2446.3|2440.3|2447.5|2441.5|2446.3|2440.3|2
1626834300000|2021-07-21 02:25:00|2446|2440|2446.5|2440.5|2446.5|2440.5|2445.9|2439.9|5
1626834600000|2021-07-21 02:30:00|2446.4|2440.4|2448.3|2442.3|2449.1|2443.1|2445.8|2439.8|75
1626834900000|2021-07-21 02:35:00|2448|2442|2447.9|2441.9|2448.5|2442.5|2447.1|2441.1|51
1626835200000|2021-07-21 02:40:00|2447.8|2441.8|2448.3|2442.3|2451|2445|2447.4|2441.4|45
1626835500000|2021-07-21 02:45:00|2447.8|2441.8|2439.9|2433.9|2447.9|2441.9|2439|2433|122
1626835800000|2021-07-21 02:50:00|2439.8|2433.8|2439.1|2433.1|2440|2434|2438.1|2432.1|59
1626836100000|2021-07-21 02:55:00|2439|2433|2436.9|2430.9|2439.1|2433.1|2436|2430|69
1626836400000|2021-07-21 03:00:00|2436.5|2430.5|2434|2428|2437.3|2431.3|2433.6|2427.6|83
1626836700000|2021-07-21 03:05:00|2433.8|2427.8|2430.6|2424.6|2433.8|2427.8|2430.5|2424.5|85
1626837000000|2021-07-21 03:10:00|2430.4|2424.4|2429.9|2423.9|2431.8|2425.8|2428.4|2422.4|70
1626837300000|2021-07-21 03:15:00|2430.1|2424.1|2431.3|2425.3|2432|2426|2428.8|2422.8|31
1626837600000|2021-07-21 03:20:00|2431|2425|2434.3|2428.3|2435.3|2429.3|2430.6|2424.6|52
1626837900000|2021-07-21 03:25:00|2434.5|2428.5|2436.8|2430.8|2437|2431|2433.6|2427.6|55
1626838200000|2021-07-21 03:30:00|2436.5|2430.5|2437|2431|2437|2431|2436.5|2430.5|3
1626838500000|2021-07-21 03:35:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.5|2430.5|2
1626838800000|2021-07-21 03:40:00|2436.8|2430.8|2437|2431|2437.3|2431.3|2436.8|2430.8|4
1626839400000|2021-07-21 03:50:00|2437.3|2431.3|2436|2430|2437.3|2431.3|2435.5|2429.5|15
1626839700000|2021-07-21 03:55:00|2436.3|2430.3|2436|2430|2436.8|2430.8|2436|2430|8
1626840000000|2021-07-21 04:00:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|1
1626840600000|2021-07-21 04:10:00|2436.5|2430.5|2437.4|2431.4|2437.5|2431.5|2436.5|2430.5|3
1626840900000|2021-07-21 04:15:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626841500000|2021-07-21 04:25:00|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|2437.1|2431.1|1
1626841800000|2021-07-21 04:30:00|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|2437.3|2431.3|1
1626842400000|2021-07-21 04:40:00|2436.4|2430.4|2435.5|2429.5|2436.4|2430.4|2435.5|2429.5|3
1626842700000|2021-07-21 04:45:00|2435.3|2429.3|2434.8|2428.8|2435.3|2429.3|2434.5|2428.5|5
1626843300000|2021-07-21 04:55:00|2434.5|2428.5|2434.5|2428.5|2434.8|2428.8|2434.5|2428.5|3
1626843600000|2021-07-21 05:00:00|2434.8|2428.8|2437.5|2431.5|2437.9|2431.9|2434.8|2428.8|14
1626843900000|2021-07-21 05:05:00|2438.3|2432.3|2439.4|2433.4|2439.4|2433.4|2438.3|2432.3|4
1626844200000|2021-07-21 05:10:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2436.9|2430.9|18
1626844500000|2021-07-21 05:15:00|2438.9|2432.9|2439.8|2433.8|2439.8|2433.8|2438.9|2432.9|8
1626844800000|2021-07-21 05:20:00|2439.9|2433.9|2439.5|2433.5|2440.6|2434.6|2439.3|2433.3|10
1626845100000|2021-07-21 05:25:00|2439.6|2433.6|2439.6|2433.6|2439.6|2433.6|2439.5|2433.5|3
1626845400000|2021-07-21 05:30:00|2439.5|2433.5|2433.1|2427.1|2439.5|2433.5|2432.8|2426.8|83
1626845700000|2021-07-21 05:35:00|2433.3|2427.3|2428.5|2422.5|2433.3|2427.3|2428|2422|100
1626846000000|2021-07-21 05:40:00|2428.6|2422.6|2432.3|2426.3|2432.3|2426.3|2427.6|2421.6|108
1626846300000|2021-07-21 05:45:00|2432.5|2426.5|2431.6|2425.6|2432.8|2426.8|2431.5|2425.5|22
1626846600000|2021-07-21 05:50:00|2431.5|2425.5|2431.1|2425.1|2435.6|2429.6|2431|2425|114
1626846900000|2021-07-21 05:55:00|2431|2425|2433.9|2427.9|2434.1|2428.1|2430.5|2424.5|54
1626847200000|2021-07-21 06:00:00|2434.1|2428.1|2437.5|2431.5|2437.5|2431.5|2432|2426|165
1626847500000|2021-07-21 06:05:00|2437.6|2431.6|2436.5|2430.5|2440.5|2434.5|2436|2430|228
1626847800000|2021-07-21 06:10:00|2436.3|2430.3|2439.3|2433.3|2439.8|2433.8|2435.3|2429.3|174
1626848100000|2021-07-21 06:15:00|2440.1|2434.1|2438.5|2432.5|2440.5|2434.5|2437.8|2431.8|49
1626848400000|2021-07-21 06:20:00|2438.3|2432.3|2437.3|2431.3|2438.8|2432.8|2436.5|2430.5|22
1626848700000|2021-07-21 06:25:00|2437|2431|2435.9|2429.9|2438|2432|2435.5|2429.5|67
1626849000000|2021-07-21 06:30:00|2436.3|2430.3|2433.5|2427.5|2436.3|2430.3|2432.8|2426.8|94
1626849300000|2021-07-21 06:35:00|2433.3|2427.3|2435.8|2429.8|2435.8|2429.8|2432.6|2426.6|138
1626849600000|2021-07-21 06:40:00|2435.5|2429.5|2438.6|2432.6|2439.5|2433.5|2435.3|2429.3|150
1626849900000|2021-07-21 06:45:00|2438.5|2432.5|2438.5|2432.5|2440|2434|2437.8|2431.8|124
1626850200000|2021-07-21 06:50:00|2438.3|2432.3|2438.6|2432.6|2438.9|2432.9|2437|2431|88
1626850500000|2021-07-21 06:55:00|2438.4|2432.4|2439.8|2433.8|2444.5|2438.5|2438.4|2432.4|112
1626850800000|2021-07-21 07:00:00|2440|2434|2440.3|2434.3|2441.5|2435.5|2438.3|2432.3|62
1626851100000|2021-07-21 07:05:00|2440|2434|2440|2434|2441.3|2435.3|2438.3|2432.3|43
1626851400000|2021-07-21 07:10:00|2439.8|2433.8|2434.5|2428.5|2439.8|2433.8|2433.3|2427.3|29
1626851700000|2021-07-21 07:15:00|2434.3|2428.3|2435.5|2429.5|2435.8|2429.8|2432.3|2426.3|31
1626852000000|2021-07-21 07:20:00|2435.3|2429.3|2434.8|2428.8|2435.8|2429.8|2434.3|2428.3|24
1626852300000|2021-07-21 07:25:00|2435|2429|2436.8|2430.8|2438|2432|2435|2429|33
1626852600000|2021-07-21 07:30:00|2437|2431|2436.3|2430.3|2437|2431|2434.8|2428.8|38
1626852900000|2021-07-21 07:35:00|2436.5|2430.5|2439.3|2433.3|2439.8|2433.8|2436.5|2430.5|25
1626853200000|2021-07-21 07:40:00|2439.5|2433.5|2442.8|2436.8|2443.3|2437.3|2438.8|2432.8|43
1626853500000|2021-07-21 07:45:00|2443|2437|2444.5|2438.5|2444.5|2438.5|2442|2436|33
1626853800000|2021-07-21 07:50:00|2444.3|2438.3|2445.8|2439.8|2446.8|2440.8|2444|2438|34
1626854100000|2021-07-21 07:55:00|2445.5|2439.5|2444.3|2438.3|2445.8|2439.8|2443.5|2437.5|20
1626854400000|2021-07-21 08:00:00|2444|2438|2445.3|2439.3|2445.8|2439.8|2441.5|2435.5|46
1626854700000|2021-07-21 08:05:00|2445.5|2439.5|2444.5|2438.5|2446.8|2440.8|2443.3|2437.3|23
1626855000000|2021-07-21 08:10:00|2443.8|2437.8|2443.8|2437.8|2444.3|2438.3|2440.5|2434.5|55
1626855300000|2021-07-21 08:15:00|2443.5|2437.5|2446.3|2440.3|2446.3|2440.3|2443.3|2437.3|25
1626855600000|2021-07-21 08:20:00|2446|2440|2447.8|2441.8|2447.8|2441.8|2444.8|2438.8|31
1626855900000|2021-07-21 08:25:00|2447.5|2441.5|2448.5|2442.5|2450.3|2444.3|2447|2441|46
1626856200000|2021-07-21 08:30:00|2448.8|2442.8|2448.8|2442.8|2450.8|2444.8|2447.6|2441.6|51
1626856500000|2021-07-21 08:35:00|2449|2443|2449.5|2443.5|2450|2444|2447.8|2441.8|30
1626856800000|2021-07-21 08:40:00|2450.5|2444.5|2455|2449|2455.3|2449.3|2450.5|2444.5|38
1626857100000|2021-07-21 08:45:00|2454.5|2448.5|2463.5|2457.5|2464.3|2458.3|2453.3|2447.3|93
1626857400000|2021-07-21 08:50:00|2463.8|2457.8|2460.3|2454.3|2466|2460|2459.8|2453.8|79
1626857700000|2021-07-21 08:55:00|2460.5|2454.5|2461|2455|2463.8|2457.8|2460.5|2454.5|45
1626858000000|2021-07-21 09:00:00|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2458.3|2452.3|54
1626858300000|2021-07-21 09:05:00|2459.8|2453.8|2459.5|2453.5|2461|2455|2459.5|2453.5|47
1626858600000|2021-07-21 09:10:00|2459.8|2453.8|2460.5|2454.5|2460.5|2454.5|2459.5|2453.5|23
1626858900000|2021-07-21 09:15:00|2460.3|2454.3|2462.5|2456.5|2462.8|2456.8|2460|2454|20
1626859200000|2021-07-21 09:20:00|2462.3|2456.3|2463|2457|2463|2457|2461|2455|15
1626859500000|2021-07-21 09:25:00|2463.3|2457.3|2460.5|2454.5|2464|2458|2460.5|2454.5|25
1626859800000|2021-07-21 09:30:00|2460.8|2454.8|2459.3|2453.3|2461.3|2455.3|2459.3|2453.3|14
1626860100000|2021-07-21 09:35:00|2459.5|2453.5|2459.5|2453.5|2460|2454|2459|2453|17
1626860400000|2021-07-21 09:40:00|2459.3|2453.3|2458.3|2452.3|2459.3|2453.3|2456|2450|32
1626860700000|2021-07-21 09:45:00|2458|2452|2454.5|2448.5|2458|2452|2454.3|2448.3|27
1626861000000|2021-07-21 09:50:00|2454.8|2448.8|2455.3|2449.3|2456.3|2450.3|2454.8|2448.8|14
1626861300000|2021-07-21 09:55:00|2455.5|2449.5|2455.3|2449.3|2455.8|2449.8|2455.3|2449.3|5
1626861600000|2021-07-21 10:00:00|2455.5|2449.5|2455.5|2449.5|2455.5|2449.5|2455.3|2449.3|7
1626861900000|2021-07-21 10:05:00|2455.3|2449.3|2454.3|2448.3|2455.3|2449.3|2453.8|2447.8|16
1626862200000|2021-07-21 10:10:00|2454.5|2448.5|2452.8|2446.8|2454.5|2448.5|2452.8|2446.8|10
1626862500000|2021-07-21 10:15:00|2453|2447|2451.5|2445.5|2454.3|2448.3|2451.5|2445.5|17
1626862800000|2021-07-21 10:20:00|2451.8|2445.8|2453.3|2447.3|2453.3|2447.3|2451.3|2445.3|21
1626863100000|2021-07-21 10:25:00|2453.5|2447.5|2454.3|2448.3|2454.8|2448.8|2452.8|2446.8|17
1626863400000|2021-07-21 10:30:00|2454|2448|2454|2448|2454|2448|2454|2448|1
1626863700000|2021-07-21 10:35:00|2454.3|2448.3|2454.3|2448.3|2454.8|2448.8|2454.3|2448.3|7
1626864000000|2021-07-21 10:40:00|2454|2448|2451.5|2445.5|2454.8|2448.8|2451.5|2445.5|11
1626864300000|2021-07-21 10:45:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2450.5|2444.5|14
1626864600000|2021-07-21 10:50:00|2452|2446|2452.5|2446.5|2453|2447|2452|2446|19
1626864900000|2021-07-21 10:55:00|2453|2447|2455.5|2449.5|2456.5|2450.5|2452.3|2446.3|55
1626865200000|2021-07-21 11:00:00|2456|2450|2455|2449|2456.3|2450.3|2455|2449|15
1626865500000|2021-07-21 11:05:00|2455.3|2449.3|2452.3|2446.3|2455.3|2449.3|2451.8|2445.8|23
1626865800000|2021-07-21 11:10:00|2452.5|2446.5|2453.3|2447.3|2454|2448|2452.5|2446.5|12
1626866100000|2021-07-21 11:15:00|2453|2447|2453|2447|2453.3|2447.3|2452.3|2446.3|13
1626866400000|2021-07-21 11:20:00|2453.3|2447.3|2454.3|2448.3|2454.3|2448.3|2452.5|2446.5|22
1626866700000|2021-07-21 11:25:00|2453.8|2447.8|2453|2447|2454.8|2448.8|2452.8|2446.8|27
1626867000000|2021-07-21 11:30:00|2452.8|2446.8|2453|2447|2453.5|2447.5|2452.3|2446.3|19
1626867300000|2021-07-21 11:35:00|2453.3|2447.3|2454.8|2448.8|2454.8|2448.8|2453.3|2447.3|9
1626867600000|2021-07-21 11:40:00|2454.5|2448.5|2453.8|2447.8|2454.5|2448.5|2453.5|2447.5|5
1626867900000|2021-07-21 11:45:00|2454|2448|2453.5|2447.5|2454.8|2448.8|2452.8|2446.8|29
1626868200000|2021-07-21 11:50:00|2453.3|2447.3|2452.8|2446.8|2454.5|2448.5|2452.5|2446.5|28
1626868500000|2021-07-21 11:55:00|2452.5|2446.5|2453.3|2447.3|2453.8|2447.8|2450.8|2444.8|108
1626868800000|2021-07-21 12:00:00|2453|2447|2452.5|2446.5|2453.3|2447.3|2451.3|2445.3|31
1626869100000|2021-07-21 12:05:00|2452.3|2446.3|2451.8|2445.8|2453|2447|2451.5|2445.5|27
1626869400000|2021-07-21 12:10:00|2452.3|2446.3|2452.5|2446.5|2452.8|2446.8|2451.3|2445.3|23
1626869700000|2021-07-21 12:15:00|2452.3|2446.3|2452.5|2446.5|2453.8|2447.8|2451.8|2445.8|31
1626870000000|2021-07-21 12:20:00|2452.3|2446.3|2450.3|2444.3|2452.3|2446.3|2450.3|2444.3|35
1626870300000|2021-07-21 12:25:00|2450.5|2444.5|2451|2445|2451.8|2445.8|2450.5|2444.5|20
1626870600000|2021-07-21 12:30:00|2451.3|2445.3|2450.3|2444.3|2451.3|2445.3|2450.3|2444.3|22
1626870900000|2021-07-21 12:35:00|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2450.3|2444.3|16
1626871200000|2021-07-21 12:40:00|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2449.5|2443.5|15
1626871500000|2021-07-21 12:45:00|2450.3|2444.3|2450.8|2444.8|2451.8|2445.8|2449.8|2443.8|34
1626871800000|2021-07-21 12:50:00|2450.5|2444.5|2450.8|2444.8|2450.8|2444.8|2450|2444|16
1626872100000|2021-07-21 12:55:00|2450.5|2444.5|2448.3|2442.3|2450.5|2444.5|2448|2442|14
1626872400000|2021-07-21 13:00:00|2448|2442|2455.5|2449.5|2455.8|2449.8|2447.8|2441.8|123
1626872700000|2021-07-21 13:05:00|2455.3|2449.3|2455|2449|2458.8|2452.8|2455|2449|76
1626873000000|2021-07-21 13:10:00|2454.8|2448.8|2453|2447|2455.8|2449.8|2450.5|2444.5|173
1626873300000|2021-07-21 13:15:00|2453.5|2447.5|2457.5|2451.5|2457.5|2451.5|2453.5|2447.5|56
1626873600000|2021-07-21 13:20:00|2457.8|2451.8|2453.5|2447.5|2457.8|2451.8|2451|2445|65
1626873900000|2021-07-21 13:25:00|2453.8|2447.8|2456|2450|2456.5|2450.5|2453.8|2447.8|57
1626874200000|2021-07-21 13:30:00|2455.8|2449.8|2454.3|2448.3|2455.8|2449.8|2452.5|2446.5|60
1626874500000|2021-07-21 13:35:00|2454.5|2448.5|2460.5|2454.5|2462.5|2456.5|2454.5|2448.5|91
1626874800000|2021-07-21 13:40:00|2460.3|2454.3|2459.8|2453.8|2460.5|2454.5|2458.5|2452.5|32
1626875100000|2021-07-21 13:45:00|2460.3|2454.3|2462|2456|2463|2457|2459.8|2453.8|38
1626875400000|2021-07-21 13:50:00|2462.3|2456.3|2462.5|2456.5|2463.5|2457.5|2461.3|2455.3|29
1626875700000|2021-07-21 13:55:00|2462.8|2456.8|2462.8|2456.8|2463.3|2457.3|2461.5|2455.5|39
1626876000000|2021-07-21 14:00:00|2463|2457|2463|2457|2463.3|2457.3|2461|2455|49
1626876300000|2021-07-21 14:05:00|2463.3|2457.3|2467.3|2461.3|2467.8|2461.8|2463|2457|42
1626876600000|2021-07-21 14:10:00|2467|2461|2462.5|2456.5|2467.8|2461.8|2461.3|2455.3|42
1626876900000|2021-07-21 14:15:00|2462.8|2456.8|2459.3|2453.3|2463.3|2457.3|2459.3|2453.3|37
1626877200000|2021-07-21 14:20:00|2458.8|2452.8|2458.3|2452.3|2460.3|2454.3|2457.8|2451.8|24
1626877500000|2021-07-21 14:25:00|2457.8|2451.8|2456.5|2450.5|2457.8|2451.8|2453.3|2447.3|57
1626877800000|2021-07-21 14:30:00|2456.3|2450.3|2460|2454|2460.5|2454.5|2456|2450|44
1626878100000|2021-07-21 14:35:00|2459.5|2453.5|2462.5|2456.5|2462.8|2456.8|2459.3|2453.3|25
1626878400000|2021-07-21 14:40:00|2462.3|2456.3|2460.3|2454.3|2462.5|2456.5|2459.5|2453.5|38
1626878700000|2021-07-21 14:45:00|2460|2454|2458|2452|2460.8|2454.8|2457.3|2451.3|37
1626879000000|2021-07-21 14:50:00|2457.8|2451.8|2460|2454|2460.3|2454.3|2457.5|2451.5|44
1626879300000|2021-07-21 14:55:00|2460.3|2454.3|2464.8|2458.8|2465.8|2459.8|2460.3|2454.3|98
1626879600000|2021-07-21 15:00:00|2465.3|2459.3|2465|2459|2466.8|2460.8|2464.3|2458.3|39
1626879900000|2021-07-21 15:05:00|2464.8|2458.8|2464.3|2458.3|2465.5|2459.5|2463.8|2457.8|24
1626880200000|2021-07-21 15:10:00|2464.5|2458.5|2464.3|2458.3|2466.3|2460.3|2464.3|2458.3|19
1626880500000|2021-07-21 15:15:00|2464.8|2458.8|2465|2459|2466.3|2460.3|2464.3|2458.3|19
1626880800000|2021-07-21 15:20:00|2465.3|2459.3|2466.3|2460.3|2466.5|2460.5|2465.3|2459.3|19
1626881100000|2021-07-21 15:25:00|2466|2460|2458.8|2452.8|2466.3|2460.3|2458.8|2452.8|65
1626881400000|2021-07-21 15:30:00|2459|2453|2459|2453|2460|2454|2454.8|2448.8|127
1626881700000|2021-07-21 15:35:00|2459.3|2453.3|2460.5|2454.5|2461.3|2455.3|2457.3|2451.3|43
1626882000000|2021-07-21 15:40:00|2460.8|2454.8|2462.8|2456.8|2463.5|2457.5|2460.8|2454.8|23
1626882300000|2021-07-21 15:45:00|2463|2457|2460.5|2454.5|2463.3|2457.3|2460|2454|24
1626882600000|2021-07-21 15:50:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2459.3|2453.3|36
1626882900000|2021-07-21 15:55:00|2461.8|2455.8|2462.5|2456.5|2462.5|2456.5|2461.3|2455.3|11
1626883200000|2021-07-21 16:00:00|2462.8|2456.8|2465.3|2459.3|2466.5|2460.5|2462.8|2456.8|20
1626883500000|2021-07-21 16:05:00|2465|2459|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|28
1626883800000|2021-07-21 16:10:00|2466.3|2460.3|2464.8|2458.8|2466.5|2460.5|2464.3|2458.3|17
1626884100000|2021-07-21 16:15:00|2465|2459|2464.8|2458.8|2465|2459|2464.5|2458.5|3
1626884400000|2021-07-21 16:20:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2463.8|2457.8|8
1626884700000|2021-07-21 16:25:00|2464.3|2458.3|2464|2458|2464.8|2458.8|2463.8|2457.8|7
1626885000000|2021-07-21 16:30:00|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|2464.3|2458.3|1
1626885300000|2021-07-21 16:35:00|2464|2458|2464|2458|2464.3|2458.3|2464|2458|3
1626885600000|2021-07-21 16:40:00|2464.3|2458.3|2462.5|2456.5|2465|2459|2462.5|2456.5|13
1626885900000|2021-07-21 16:45:00|2462.8|2456.8|2462.8|2456.8|2463|2457|2461.5|2455.5|9
1626886200000|2021-07-21 16:50:00|2462.5|2456.5|2463.8|2457.8|2463.8|2457.8|2462.5|2456.5|17
1626886500000|2021-07-21 16:55:00|2463.6|2457.6|2462.4|2456.4|2463.6|2457.6|2462.4|2456.4|13
1626912000000|2021-07-22 00:00:00|2461.6|2455.6|2464.9|2458.9|2465.5|2459.5|2461.6|2455.6|15
1626912300000|2021-07-22 00:05:00|2465.1|2459.1|2465.4|2459.4|2465.6|2459.6|2465.1|2459.1|4
1626912600000|2021-07-22 00:10:00|2465.6|2459.6|2463.9|2457.9|2465.6|2459.6|2463.9|2457.9|9
1626912900000|2021-07-22 00:15:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2464|2458|4
1626913200000|2021-07-22 00:20:00|2464.5|2458.5|2465.5|2459.5|2465.5|2459.5|2464.5|2458.5|4
1626913500000|2021-07-22 00:25:00|2465|2459|2464.4|2458.4|2465.3|2459.3|2464.4|2458.4|4
1626914100000|2021-07-22 00:35:00|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|2464.5|2458.5|1
1626914400000|2021-07-22 00:40:00|2464.8|2458.8|2465.5|2459.5|2465.5|2459.5|2464.8|2458.8|2
1626914700000|2021-07-22 00:45:00|2465.3|2459.3|2464.8|2458.8|2465.3|2459.3|2464.8|2458.8|2
1626915000000|2021-07-22 00:50:00|2465|2459|2465|2459|2465.5|2459.5|2464.9|2458.9|5
1626915300000|2021-07-22 00:55:00|2465.4|2459.4|2465.5|2459.5|2465.5|2459.5|2465.4|2459.4|2
1626915600000|2021-07-22 01:00:00|2465.1|2459.1|2463.8|2457.8|2465.3|2459.3|2461.9|2455.9|57
1626915900000|2021-07-22 01:05:00|2464|2458|2464.8|2458.8|2465|2459|2460.6|2454.6|66
1626916200000|2021-07-22 01:10:00|2465|2459|2467.1|2461.1|2467.1|2461.1|2457.1|2451.1|133
1626916500000|2021-07-22 01:15:00|2467.3|2461.3|2462|2456|2469.1|2463.1|2462|2456|70
1626916800000|2021-07-22 01:20:00|2461.6|2455.6|2460.3|2454.3|2461.8|2455.8|2459.8|2453.8|36
1626917100000|2021-07-22 01:25:00|2460.6|2454.6|2461.5|2455.5|2463.5|2457.5|2459.9|2453.9|38
1626917400000|2021-07-22 01:30:00|2461.6|2455.6|2461.9|2455.9|2464.1|2458.1|2460.6|2454.6|70
1626917700000|2021-07-22 01:35:00|2461.8|2455.8|2460.5|2454.5|2462.1|2456.1|2460.3|2454.3|75
1626918000000|2021-07-22 01:40:00|2460.6|2454.6|2459.3|2453.3|2461.3|2455.3|2458.8|2452.8|65
1626918300000|2021-07-22 01:45:00|2459.5|2453.5|2461.9|2455.9|2461.9|2455.9|2457.8|2451.8|42
1626918600000|2021-07-22 01:50:00|2461.6|2455.6|2460.4|2454.4|2461.9|2455.9|2460.3|2454.3|28
1626918900000|2021-07-22 01:55:00|2460.1|2454.1|2458.6|2452.6|2460.3|2454.3|2456.9|2450.9|32
1626919200000|2021-07-22 02:00:00|2458.4|2452.4|2457|2451|2458.4|2452.4|2455.6|2449.6|39
1626919500000|2021-07-22 02:05:00|2456.8|2450.8|2459.8|2453.8|2459.9|2453.9|2456.8|2450.8|22
1626919800000|2021-07-22 02:10:00|2459.6|2453.6|2459.1|2453.1|2460.1|2454.1|2458.1|2452.1|32
1626920100000|2021-07-22 02:15:00|2459.4|2453.4|2458.1|2452.1|2459.4|2453.4|2458.1|2452.1|5
1626920400000|2021-07-22 02:20:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626920700000|2021-07-22 02:25:00|2458.5|2452.5|2458.6|2452.6|2458.6|2452.6|2458.5|2452.5|2
1626921000000|2021-07-22 02:30:00|2458.5|2452.5|2458.3|2452.3|2459.8|2453.8|2457.4|2451.4|46
1626921300000|2021-07-22 02:35:00|2458.5|2452.5|2456.1|2450.1|2458.8|2452.8|2455.9|2449.9|21
1626921600000|2021-07-22 02:40:00|2456|2450|2454.3|2448.3|2456.9|2450.9|2453.9|2447.9|49
1626921900000|2021-07-22 02:45:00|2454|2448|2453.5|2447.5|2455.8|2449.8|2451.5|2445.5|104
1626922200000|2021-07-22 02:50:00|2453.4|2447.4|2452.8|2446.8|2456.1|2450.1|2451.5|2445.5|59
1626922500000|2021-07-22 02:55:00|2452.6|2446.6|2454.8|2448.8|2456.4|2450.4|2452.5|2446.5|93
1626922800000|2021-07-22 03:00:00|2455|2449|2458.3|2452.3|2458.8|2452.8|2454.5|2448.5|72
1626923100000|2021-07-22 03:05:00|2458|2452|2458|2452|2459|2453|2456.8|2450.8|90
1626923400000|2021-07-22 03:10:00|2457.8|2451.8|2457.1|2451.1|2458.3|2452.3|2456.9|2450.9|15
1626923700000|2021-07-22 03:15:00|2456.6|2450.6|2457|2451|2457.8|2451.8|2456.6|2450.6|15
1626924000000|2021-07-22 03:20:00|2457.3|2451.3|2458.3|2452.3|2458.8|2452.8|2456.3|2450.3|27
1626924300000|2021-07-22 03:25:00|2458.5|2452.5|2458.4|2452.4|2458.8|2452.8|2457.9|2451.9|23
1626924600000|2021-07-22 03:30:00|2458.3|2452.3|2458.8|2452.8|2458.8|2452.8|2458.3|2452.3|7
1626924900000|2021-07-22 03:35:00|2458.4|2452.4|2458|2452|2458.5|2452.5|2457.9|2451.9|11
1626925200000|2021-07-22 03:40:00|2458.3|2452.3|2458|2452|2458.3|2452.3|2458|2452|4
1626925500000|2021-07-22 03:45:00|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|2458.3|2452.3|1
1626926100000|2021-07-22 03:55:00|2458.6|2452.6|2458.3|2452.3|2459.1|2453.1|2458.3|2452.3|6
1626926400000|2021-07-22 04:00:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.5|2452.5|2
1626926700000|2021-07-22 04:05:00|2458.5|2452.5|2458.5|2452.5|2458.8|2452.8|2458.3|2452.3|5
1626927000000|2021-07-22 04:10:00|2458.8|2452.8|2459|2453|2459|2453|2458.8|2452.8|2
1626927300000|2021-07-22 04:15:00|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|2458.8|2452.8|1
1626927600000|2021-07-22 04:20:00|2458.5|2452.5|2458.8|2452.8|2458.8|2452.8|2458.4|2452.4|4
1626927900000|2021-07-22 04:25:00|2459|2453|2460.5|2454.5|2460.5|2454.5|2459|2453|6
1626928200000|2021-07-22 04:30:00|2460.3|2454.3|2459.5|2453.5|2460.3|2454.3|2459.5|2453.5|3
1626928500000|2021-07-22 04:35:00|2459.6|2453.6|2459.8|2453.8|2459.8|2453.8|2459.6|2453.6|2
1626928800000|2021-07-22 04:40:00|2459.6|2453.6|2459.3|2453.3|2459.6|2453.6|2459.3|2453.3|2
1626929100000|2021-07-22 04:45:00|2458.5|2452.5|2458.3|2452.3|2458.5|2452.5|2458.1|2452.1|3
1626929400000|2021-07-22 04:50:00|2458.4|2452.4|2458.8|2452.8|2459|2453|2458.4|2452.4|7
1626929700000|2021-07-22 04:55:00|2459|2453|2459|2453|2459|2453|2459|2453|1
1626930000000|2021-07-22 05:00:00|2458.8|2452.8|2458.3|2452.3|2459.3|2453.3|2458.3|2452.3|8
1626930300000|2021-07-22 05:05:00|2458.1|2452.1|2457.9|2451.9|2458.1|2452.1|2457.9|2451.9|2
1626930600000|2021-07-22 05:10:00|2457.6|2451.6|2456.8|2450.8|2457.6|2451.6|2456.1|2450.1|7
1626930900000|2021-07-22 05:15:00|2456.9|2450.9|2455.3|2449.3|2457.8|2451.8|2455.3|2449.3|13
1626931200000|2021-07-22 05:20:00|2456.3|2450.3|2457.8|2451.8|2457.8|2451.8|2456.3|2450.3|8
1626931500000|2021-07-22 05:25:00|2457.4|2451.4|2458.3|2452.3|2458.5|2452.5|2457.4|2451.4|5
1626931800000|2021-07-22 05:30:00|2458.5|2452.5|2458.8|2452.8|2459.5|2453.5|2457.6|2451.6|26
1626932100000|2021-07-22 05:35:00|2458.5|2452.5|2457.8|2451.8|2458.5|2452.5|2457.8|2451.8|14
1626932400000|2021-07-22 05:40:00|2458|2452|2457|2451|2458.1|2452.1|2456.8|2450.8|9
1626932700000|2021-07-22 05:45:00|2456.8|2450.8|2457.6|2451.6|2458.4|2452.4|2456.8|2450.8|23
1626933000000|2021-07-22 05:50:00|2457.5|2451.5|2456.5|2450.5|2457.5|2451.5|2456.3|2450.3|33
1626933300000|2021-07-22 05:55:00|2456.3|2450.3|2456.6|2450.6|2457.1|2451.1|2455.1|2449.1|44
1626933600000|2021-07-22 06:00:00|2456.9|2450.9|2457.3|2451.3|2457.8|2451.8|2456.8|2450.8|17
1626933900000|2021-07-22 06:05:00|2457.5|2451.5|2456.5|2450.5|2457.8|2451.8|2456.3|2450.3|15
1626934200000|2021-07-22 06:10:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2455|2449|38
1626934500000|2021-07-22 06:15:00|2455.8|2449.8|2454.8|2448.8|2456.3|2450.3|2454.8|2448.8|37
1626934800000|2021-07-22 06:20:00|2454.5|2448.5|2454|2448|2455.5|2449.5|2453.8|2447.8|39
1626935100000|2021-07-22 06:25:00|2453.8|2447.8|2452.9|2446.9|2454.8|2448.8|2452.9|2446.9|25
1626935400000|2021-07-22 06:30:00|2453|2447|2459.5|2453.5|2459.5|2453.5|2452.1|2446.1|72
1626935700000|2021-07-22 06:35:00|2459.8|2453.8|2458.4|2452.4|2460.3|2454.3|2457.4|2451.4|64
1626936000000|2021-07-22 06:40:00|2458.6|2452.6|2460.5|2454.5|2461.4|2455.4|2458.4|2452.4|81
1626936300000|2021-07-22 06:45:00|2460.8|2454.8|2459|2453|2461|2455|2458.5|2452.5|33
1626936600000|2021-07-22 06:50:00|2458.8|2452.8|2459.3|2453.3|2459.8|2453.8|2458|2452|58
1626936900000|2021-07-22 06:55:00|2459|2453|2464.5|2458.5|2464.5|2458.5|2457.5|2451.5|78
1626937200000|2021-07-22 07:00:00|2464.8|2458.8|2461.5|2455.5|2464.8|2458.8|2461.3|2455.3|45
1626937500000|2021-07-22 07:05:00|2461.8|2455.8|2458.8|2452.8|2461.8|2455.8|2458.8|2452.8|19
1626937800000|2021-07-22 07:10:00|2459|2453|2459.5|2453.5|2461.5|2455.5|2459|2453|21
1626938100000|2021-07-22 07:15:00|2459.8|2453.8|2461.5|2455.5|2462|2456|2459.3|2453.3|38
1626938400000|2021-07-22 07:20:00|2462.3|2456.3|2461.5|2455.5|2463.3|2457.3|2461.5|2455.5|24
1626938700000|2021-07-22 07:25:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|12
1626939000000|2021-07-22 07:30:00|2460.5|2454.5|2459.8|2453.8|2460.8|2454.8|2459.5|2453.5|18
1626939300000|2021-07-22 07:35:00|2459.5|2453.5|2458.8|2452.8|2460|2454|2458.8|2452.8|16
1626939600000|2021-07-22 07:40:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2458.8|2452.8|12
1626939900000|2021-07-22 07:45:00|2460|2454|2457|2451|2460|2454|2457|2451|16
1626940200000|2021-07-22 07:50:00|2456.8|2450.8|2458.8|2452.8|2459.3|2453.3|2456.8|2450.8|13
1626940500000|2021-07-22 07:55:00|2458.3|2452.3|2457.3|2451.3|2458.3|2452.3|2457|2451|8
1626940800000|2021-07-22 08:00:00|2456.8|2450.8|2457.5|2451.5|2457.5|2451.5|2455.5|2449.5|17
1626941100000|2021-07-22 08:05:00|2457.8|2451.8|2458.8|2452.8|2460.3|2454.3|2457.8|2451.8|19
1626941400000|2021-07-22 08:10:00|2458.5|2452.5|2458|2452|2458.8|2452.8|2457.5|2451.5|7
1626941700000|2021-07-22 08:15:00|2457.8|2451.8|2457.8|2451.8|2458.3|2452.3|2457.3|2451.3|9
1626942000000|2021-07-22 08:20:00|2457.5|2451.5|2461.8|2455.8|2462|2456|2457.5|2451.5|36
1626942300000|2021-07-22 08:25:00|2462|2456|2463|2457|2464.5|2458.5|2461.5|2455.5|35
1626942600000|2021-07-22 08:30:00|2463.3|2457.3|2466.3|2460.3|2466.3|2460.3|2463|2457|18
1626942900000|2021-07-22 08:35:00|2466|2460|2463|2457|2466|2460|2462.3|2456.3|16
1626943200000|2021-07-22 08:40:00|2462.8|2456.8|2464.3|2458.3|2464.3|2458.3|2461.5|2455.5|22
1626943500000|2021-07-22 08:45:00|2464.5|2458.5|2466.5|2460.5|2467.5|2461.5|2463.8|2457.8|29
1626943800000|2021-07-22 08:50:00|2466.8|2460.8|2464|2458|2466.8|2460.8|2463.3|2457.3|22
1626944100000|2021-07-22 08:55:00|2464.3|2458.3|2465|2459|2465.3|2459.3|2464|2458|16
1626944400000|2021-07-22 09:00:00|2464.8|2458.8|2464|2458|2465.3|2459.3|2464|2458|17
1626944700000|2021-07-22 09:05:00|2464.3|2458.3|2463.8|2457.8|2465|2459|2463.8|2457.8|16
1626945000000|2021-07-22 09:10:00|2463.5|2457.5|2465.8|2459.8|2465.8|2459.8|2463.3|2457.3|20
1626945300000|2021-07-22 09:15:00|2465.5|2459.5|2466.3|2460.3|2466.5|2460.5|2463.5|2457.5|20
1626945600000|2021-07-22 09:20:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.5|2459.5|12
1626945900000|2021-07-22 09:25:00|2467|2461|2465.8|2459.8|2468|2462|2465.8|2459.8|13
1626946200000|2021-07-22 09:30:00|2465.3|2459.3|2464.5|2458.5|2465.3|2459.3|2464|2458|15
1626946500000|2021-07-22 09:35:00|2464.3|2458.3|2466.3|2460.3|2467.8|2461.8|2464.3|2458.3|28
1626946800000|2021-07-22 09:40:00|2466.5|2460.5|2465|2459|2466.5|2460.5|2464.8|2458.8|17
1626947100000|2021-07-22 09:45:00|2464.8|2458.8|2464.5|2458.5|2464.8|2458.8|2464|2458|13
1626947400000|2021-07-22 09:50:00|2464.8|2458.8|2464.8|2458.8|2464.8|2458.8|2462.8|2456.8|11
1626947700000|2021-07-22 09:55:00|2464.5|2458.5|2463.8|2457.8|2464.8|2458.8|2463.8|2457.8|6
1626948000000|2021-07-22 10:00:00|2464|2458|2464.8|2458.8|2464.8|2458.8|2464|2458|4
1626948300000|2021-07-22 10:05:00|2464.5|2458.5|2463.3|2457.3|2464.5|2458.5|2463|2457|10
1626948600000|2021-07-22 10:10:00|2463.5|2457.5|2464.8|2458.8|2464.8|2458.8|2463.5|2457.5|5
1626948900000|2021-07-22 10:15:00|2465|2459|2463.5|2457.5|2465|2459|2463.5|2457.5|7
1626949200000|2021-07-22 10:20:00|2463.3|2457.3|2464.8|2458.8|2465|2459|2462.8|2456.8|16
1626949500000|2021-07-22 10:25:00|2465|2459|2463.3|2457.3|2465.3|2459.3|2463.3|2457.3|12
1626949800000|2021-07-22 10:30:00|2463|2457|2463.3|2457.3|2463.3|2457.3|2462.3|2456.3|12
1626950100000|2021-07-22 10:35:00|2464|2458|2464.5|2458.5|2465.3|2459.3|2464|2458|20
1626950400000|2021-07-22 10:40:00|2464|2458|2464.3|2458.3|2464.3|2458.3|2463.3|2457.3|11
1626950700000|2021-07-22 10:45:00|2464.5|2458.5|2464.8|2458.8|2465.8|2459.8|2464.5|2458.5|12
1626951000000|2021-07-22 10:50:00|2464.5|2458.5|2464|2458|2464.8|2458.8|2463.3|2457.3|10
1626951300000|2021-07-22 10:55:00|2464.5|2458.5|2466.5|2460.5|2466.8|2460.8|2464.5|2458.5|12
1626951600000|2021-07-22 11:00:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2466|2460|5
1626951900000|2021-07-22 11:05:00|2466.5|2460.5|2466.5|2460.5|2466.8|2460.8|2466|2460|6
1626952200000|2021-07-22 11:10:00|2466.3|2460.3|2464.3|2458.3|2466.8|2460.8|2464.3|2458.3|15
1626952500000|2021-07-22 11:15:00|2464.5|2458.5|2466.3|2460.3|2466.3|2460.3|2464.5|2458.5|18
1626952800000|2021-07-22 11:20:00|2466.5|2460.5|2467.8|2461.8|2467.8|2461.8|2466.3|2460.3|8
1626953100000|2021-07-22 11:25:00|2467.5|2461.5|2466.8|2460.8|2467.5|2461.5|2465.8|2459.8|24
1626953400000|2021-07-22 11:30:00|2466.5|2460.5|2466.3|2460.3|2466.5|2460.5|2465.3|2459.3|35
1626953700000|2021-07-22 11:35:00|2466|2460|2467|2461|2467.3|2461.3|2465.8|2459.8|15
1626954000000|2021-07-22 11:40:00|2467.3|2461.3|2466.5|2460.5|2467.3|2461.3|2465|2459|13
1626954300000|2021-07-22 11:45:00|2466.3|2460.3|2467.5|2461.5|2467.5|2461.5|2464.8|2458.8|24
1626954600000|2021-07-22 11:50:00|2467.3|2461.3|2465|2459|2467.5|2461.5|2465|2459|20
1626954900000|2021-07-22 11:55:00|2464.8|2458.8|2467|2461|2467.5|2461.5|2463.8|2457.8|56
1626955200000|2021-07-22 12:00:00|2466.8|2460.8|2466.5|2460.5|2467.5|2461.5|2465.8|2459.8|34
1626955500000|2021-07-22 12:05:00|2466.8|2460.8|2469.3|2463.3|2469.8|2463.8|2466.8|2460.8|24
1626955800000|2021-07-22 12:10:00|2469.5|2463.5|2473|2467|2473|2467|2469|2463|44
1626956100000|2021-07-22 12:15:00|2472.8|2466.8|2477.3|2471.3|2478.3|2472.3|2470.8|2464.8|63
1626956400000|2021-07-22 12:20:00|2477|2471|2476.5|2470.5|2478.3|2472.3|2475|2469|71
1626956700000|2021-07-22 12:25:00|2476|2470|2477|2471|2478|2472|2475|2469|34
1626957000000|2021-07-22 12:30:00|2477.3|2471.3|2475.8|2469.8|2477.5|2471.5|2474.5|2468.5|31
1626957300000|2021-07-22 12:35:00|2476|2470|2479.5|2473.5|2479.8|2473.8|2476|2470|32
1626957600000|2021-07-22 12:40:00|2479.3|2473.3|2480.5|2474.5|2480.5|2474.5|2476.8|2470.8|30
1626957900000|2021-07-22 12:45:00|2480.8|2474.8|2482|2476|2482.8|2476.8|2480|2474|49
1626958200000|2021-07-22 12:50:00|2482.3|2476.3|2480|2474|2482.8|2476.8|2479.8|2473.8|44
1626958500000|2021-07-22 12:55:00|2480.3|2474.3|2481.3|2475.3|2481.3|2475.3|2478.5|2472.5|41
1626958800000|2021-07-22 13:00:00|2481|2475|2479.3|2473.3|2481|2475|2474|2468|114
1626959100000|2021-07-22 13:05:00|2479.8|2473.8|2480|2474|2482|2476|2479.3|2473.3|47
1626959400000|2021-07-22 13:10:00|2480.3|2474.3|2481|2475|2482|2476|2480.3|2474.3|25
1626959700000|2021-07-22 13:15:00|2481.3|2475.3|2485|2479|2485|2479|2481.3|2475.3|43
1626960000000|2021-07-22 13:20:00|2485.3|2479.3|2485.8|2479.8|2486.5|2480.5|2485|2479|44
1626960300000|2021-07-22 13:25:00|2485.5|2479.5|2490.3|2484.3|2490.3|2484.3|2485.5|2479.5|71
1626960600000|2021-07-22 13:30:00|2490.5|2484.5|2486.3|2480.3|2491.5|2485.5|2486|2480|100
1626960900000|2021-07-22 13:35:00|2486.5|2480.5|2484.3|2478.3|2486.5|2480.5|2481|2475|115
1626961200000|2021-07-22 13:40:00|2484.5|2478.5|2487.8|2481.8|2488.5|2482.5|2484|2478|80
1626961500000|2021-07-22 13:45:00|2487.3|2481.3|2482|2476|2487.3|2481.3|2481.8|2475.8|112
1626961800000|2021-07-22 13:50:00|2482.3|2476.3|2484.8|2478.8|2485|2479|2482|2476|48
1626962100000|2021-07-22 13:55:00|2484|2478|2488.3|2482.3|2488.8|2482.8|2484|2478|60
1626962400000|2021-07-22 14:00:00|2488.5|2482.5|2482.5|2476.5|2489.3|2483.3|2480.5|2474.5|64
1626962700000|2021-07-22 14:05:00|2482.8|2476.8|2483.5|2477.5|2484.8|2478.8|2480.8|2474.8|55
1626963000000|2021-07-22 14:10:00|2482.8|2476.8|2487.5|2481.5|2487.5|2481.5|2482.8|2476.8|47
1626963300000|2021-07-22 14:15:00|2487.8|2481.8|2489.3|2483.3|2491|2485|2487.3|2481.3|33
1626963600000|2021-07-22 14:20:00|2489.5|2483.5|2490.5|2484.5|2491.8|2485.8|2488.8|2482.8|44
1626963900000|2021-07-22 14:25:00|2490.3|2484.3|2491|2485|2491.5|2485.5|2490.3|2484.3|18
1626964200000|2021-07-22 14:30:00|2490.8|2484.8|2488.8|2482.8|2491|2485|2488.8|2482.8|37
1626964500000|2021-07-22 14:35:00|2488.5|2482.5|2488.3|2482.3|2488.5|2482.5|2487|2481|30
1626964800000|2021-07-22 14:40:00|2488|2482|2485.8|2479.8|2488|2482|2484.8|2478.8|29
1626965100000|2021-07-22 14:45:00|2485.5|2479.5|2485|2479|2486|2480|2484.5|2478.5|51
1626965400000|2021-07-22 14:50:00|2485.5|2479.5|2487|2481|2487.5|2481.5|2485|2479|40
1626965700000|2021-07-22 14:55:00|2487.5|2481.5|2486.8|2480.8|2488.8|2482.8|2486|2480|40
1626966000000|2021-07-22 15:00:00|2487|2481|2488.5|2482.5|2488.8|2482.8|2486.8|2480.8|28
1626966300000|2021-07-22 15:05:00|2488.3|2482.3|2484.5|2478.5|2488.3|2482.3|2484.5|2478.5|38
1626966600000|2021-07-22 15:10:00|2484.3|2478.3|2485.8|2479.8|2485.8|2479.8|2484.3|2478.3|14
1626966900000|2021-07-22 15:15:00|2485.3|2479.3|2482.5|2476.5|2485.3|2479.3|2481.8|2475.8|24
1626967200000|2021-07-22 15:20:00|2482.3|2476.3|2480.3|2474.3|2483.8|2477.8|2479.5|2473.5|46
1626967500000|2021-07-22 15:25:00|2480.5|2474.5|2480.5|2474.5|2481.3|2475.3|2477|2471|45
1626967800000|2021-07-22 15:30:00|2482|2476|2485|2479|2488.3|2482.3|2481.3|2475.3|93
1626968100000|2021-07-22 15:35:00|2485.3|2479.3|2483.3|2477.3|2485.3|2479.3|2482.8|2476.8|26
1626968400000|2021-07-22 15:40:00|2483.5|2477.5|2483.8|2477.8|2483.8|2477.8|2480.5|2474.5|39
1626968700000|2021-07-22 15:45:00|2484|2478|2482|2476|2484|2478|2481.8|2475.8|32
1626969000000|2021-07-22 15:50:00|2482.3|2476.3|2485.3|2479.3|2485.3|2479.3|2481.8|2475.8|34
1626969300000|2021-07-22 15:55:00|2485|2479|2487.3|2481.3|2487.3|2481.3|2485|2479|13
1626969600000|2021-07-22 16:00:00|2487.5|2481.5|2486.3|2480.3|2487.5|2481.5|2486.3|2480.3|14
1626969900000|2021-07-22 16:05:00|2486.5|2480.5|2484|2478|2487.3|2481.3|2484|2478|25
1626970200000|2021-07-22 16:10:00|2483|2477|2486|2480|2487.3|2481.3|2482.8|2476.8|20
1626970500000|2021-07-22 16:15:00|2485.8|2479.8|2484.5|2478.5|2486.3|2480.3|2483|2477|20
1626970800000|2021-07-22 16:20:00|2484.3|2478.3|2483.8|2477.8|2484.3|2478.3|2483.5|2477.5|8
1626971100000|2021-07-22 16:25:00|2483.5|2477.5|2484.8|2478.8|2485.3|2479.3|2483.5|2477.5|16
1626971400000|2021-07-22 16:30:00|2484.5|2478.5|2487.3|2481.3|2488|2482|2484.5|2478.5|21
1626971700000|2021-07-22 16:35:00|2487.5|2481.5|2487|2481|2487.8|2481.8|2486.5|2480.5|8
1626972000000|2021-07-22 16:40:00|2487.3|2481.3|2487.3|2481.3|2487.3|2481.3|2487|2481|7
1626972300000|2021-07-22 16:45:00|2487|2481|2487|2481|2487|2481|2487|2481|1
1626972600000|2021-07-22 16:50:00|2487.3|2481.3|2488|2482|2488|2482|2487.3|2481.3|4
1626972900000|2021-07-22 16:55:00|2487.9|2481.9|2488.1|2482.1|2488.6|2482.6|2487.9|2481.9|7
1626998400000|2021-07-23 00:00:00|2479|2473|2479|2473|2479|2473|2479|2473|1
1626998700000|2021-07-23 00:05:00|2478.9|2472.9|2474.5|2468.5|2478.9|2472.9|2474|2468|21
1626999000000|2021-07-23 00:10:00|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|2474.8|2468.8|1
1626999300000|2021-07-23 00:15:00|2475.3|2469.3|2476.4|2470.4|2476.5|2470.5|2475.3|2469.3|6
1626999600000|2021-07-23 00:20:00|2476.6|2470.6|2476.3|2470.3|2476.6|2470.6|2476.3|2470.3|3
1626999900000|2021-07-23 00:25:00|2476|2470|2475.3|2469.3|2476|2470|2474.8|2468.8|7
1627000200000|2021-07-23 00:30:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|5
1627000500000|2021-07-23 00:35:00|2476|2470|2476.4|2470.4|2476.5|2470.5|2476|2470|4
1627000800000|2021-07-23 00:40:00|2476.3|2470.3|2475.8|2469.8|2476.3|2470.3|2475.8|2469.8|2
1627001100000|2021-07-23 00:45:00|2476|2470|2476.1|2470.1|2476.4|2470.4|2476|2470|4
1627001400000|2021-07-23 00:50:00|2476|2470|2476|2470|2476|2470|2475.8|2469.8|3
1627001700000|2021-07-23 00:55:00|2476.1|2470.1|2476.1|2470.1|2476.3|2470.3|2476.1|2470.1|3
1627002000000|2021-07-23 01:00:00|2476.4|2470.4|2478.5|2472.5|2480.3|2474.3|2475.8|2469.8|115
1627002300000|2021-07-23 01:05:00|2478.4|2472.4|2480.5|2474.5|2481.3|2475.3|2478.3|2472.3|43
1627002600000|2021-07-23 01:10:00|2480.8|2474.8|2480.5|2474.5|2481.3|2475.3|2479.5|2473.5|37
1627002900000|2021-07-23 01:15:00|2480.4|2474.4|2479.5|2473.5|2480.4|2474.4|2479.3|2473.3|31
1627003200000|2021-07-23 01:20:00|2479.3|2473.3|2481.5|2475.5|2481.5|2475.5|2477.1|2471.1|35
1627003500000|2021-07-23 01:25:00|2481.6|2475.6|2482.9|2476.9|2483.6|2477.6|2481.6|2475.6|21
1627003800000|2021-07-23 01:30:00|2483.3|2477.3|2483.5|2477.5|2484.5|2478.5|2483.1|2477.1|31
1627004100000|2021-07-23 01:35:00|2483.8|2477.8|2484.1|2478.1|2484.5|2478.5|2483.3|2477.3|42
1627004400000|2021-07-23 01:40:00|2483.9|2477.9|2484.1|2478.1|2484.4|2478.4|2482.8|2476.8|46
1627004700000|2021-07-23 01:45:00|2483.9|2477.9|2485.8|2479.8|2486.9|2480.9|2483.9|2477.9|30
1627005000000|2021-07-23 01:50:00|2486|2480|2486|2480|2486.3|2480.3|2485.8|2479.8|19
1627005300000|2021-07-23 01:55:00|2486.1|2480.1|2486.4|2480.4|2486.6|2480.6|2486.1|2480.1|16
1627005600000|2021-07-23 02:00:00|2486.6|2480.6|2489.5|2483.5|2490|2484|2486.6|2480.6|127
1627005900000|2021-07-23 02:05:00|2490.3|2484.3|2487.5|2481.5|2490.3|2484.3|2487.5|2481.5|41
1627006200000|2021-07-23 02:10:00|2487.6|2481.6|2487.1|2481.1|2487.6|2481.6|2484.5|2478.5|52
1627006500000|2021-07-23 02:15:00|2487.3|2481.3|2487.5|2481.5|2488.3|2482.3|2486.3|2480.3|29
1627006800000|2021-07-23 02:20:00|2487.3|2481.3|2488.9|2482.9|2489|2483|2487.3|2481.3|10
1627007100000|2021-07-23 02:25:00|2489.3|2483.3|2489.5|2483.5|2489.8|2483.8|2489.1|2483.1|8
1627007400000|2021-07-23 02:30:00|2489.8|2483.8|2487|2481|2490|2484|2486.8|2480.8|68
1627007700000|2021-07-23 02:35:00|2487.3|2481.3|2485.6|2479.6|2487.5|2481.5|2485.6|2479.6|39
1627008000000|2021-07-23 02:40:00|2485.8|2479.8|2486.3|2480.3|2486.3|2480.3|2485.4|2479.4|19
1627008300000|2021-07-23 02:45:00|2486.5|2480.5|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|2
1627008600000|2021-07-23 02:50:00|2486.1|2480.1|2487.8|2481.8|2487.8|2481.8|2484.3|2478.3|97
1627008900000|2021-07-23 02:55:00|2487.9|2481.9|2490.8|2484.8|2491.6|2485.6|2486.8|2480.8|93
1627009200000|2021-07-23 03:00:00|2490.9|2484.9|2491.5|2485.5|2493|2487|2490.8|2484.8|107
1627009500000|2021-07-23 03:05:00|2491.6|2485.6|2491.3|2485.3|2492.8|2486.8|2491.3|2485.3|39
1627009800000|2021-07-23 03:10:00|2491.5|2485.5|2487.4|2481.4|2492.1|2486.1|2487.4|2481.4|59
1627010100000|2021-07-23 03:15:00|2487.6|2481.6|2489.8|2483.8|2491.6|2485.6|2487.5|2481.5|49
1627010400000|2021-07-23 03:20:00|2489.6|2483.6|2487.6|2481.6|2489.8|2483.8|2487.6|2481.6|34
1627010700000|2021-07-23 03:25:00|2487.5|2481.5|2486.3|2480.3|2488.1|2482.1|2485.1|2479.1|67
1627011000000|2021-07-23 03:30:00|2486.1|2480.1|2485.8|2479.8|2486.1|2480.1|2485.4|2479.4|7
1627011300000|2021-07-23 03:35:00|2485.6|2479.6|2485.8|2479.8|2485.8|2479.8|2485|2479|7
1627011600000|2021-07-23 03:40:00|2485.6|2479.6|2485.3|2479.3|2485.6|2479.6|2485.3|2479.3|3
1627011900000|2021-07-23 03:45:00|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|2485.1|2479.1|1
1627012200000|2021-07-23 03:50:00|2484.9|2478.9|2483|2477|2484.9|2478.9|2481.9|2475.9|20
1627012500000|2021-07-23 03:55:00|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|2483.1|2477.1|1
1627012800000|2021-07-23 04:00:00|2483|2477|2482.5|2476.5|2483|2477|2482.5|2476.5|3
1627013100000|2021-07-23 04:05:00|2481.8|2475.8|2481.3|2475.3|2481.8|2475.8|2481.3|2475.3|2
1627013400000|2021-07-23 04:10:00|2481.9|2475.9|2482.1|2476.1|2482.6|2476.6|2481.9|2475.9|5
1627013700000|2021-07-23 04:15:00|2482|2476|2482|2476|2482|2476|2481.9|2475.9|3
1627014000000|2021-07-23 04:20:00|2482.3|2476.3|2482.9|2476.9|2482.9|2476.9|2482.3|2476.3|6
1627014300000|2021-07-23 04:25:00|2482.6|2476.6|2482.5|2476.5|2482.6|2476.6|2482.5|2476.5|2
1627014600000|2021-07-23 04:30:00|2482.6|2476.6|2482.6|2476.6|2482.9|2476.9|2482.5|2476.5|5
1627014900000|2021-07-23 04:35:00|2482.9|2476.9|2484|2478|2484.1|2478.1|2482.9|2476.9|7
1627015800000|2021-07-23 04:50:00|2483.4|2477.4|2484|2478|2484|2478|2483.4|2477.4|6
1627016400000|2021-07-23 05:00:00|2483.5|2477.5|2484|2478|2484|2478|2483.5|2477.5|6
1627016700000|2021-07-23 05:05:00|2484.3|2478.3|2486.9|2480.9|2488|2482|2484.3|2478.3|17
1627017000000|2021-07-23 05:10:00|2486.8|2480.8|2487|2481|2487.3|2481.3|2486.8|2480.8|4
1627017600000|2021-07-23 05:20:00|2486.8|2480.8|2485.8|2479.8|2487|2481|2485.8|2479.8|5
1627017900000|2021-07-23 05:25:00|2485.5|2479.5|2485.3|2479.3|2485.5|2479.5|2484.8|2478.8|8
1627018200000|2021-07-23 05:30:00|2485.5|2479.5|2488.8|2482.8|2488.8|2482.8|2484.3|2478.3|56
1627018500000|2021-07-23 05:35:00|2488.5|2482.5|2487|2481|2489.8|2483.8|2487|2481|40
1627018800000|2021-07-23 05:40:00|2486.8|2480.8|2485.3|2479.3|2486.8|2480.8|2484.3|2478.3|19
1627019100000|2021-07-23 05:45:00|2485|2479|2482.8|2476.8|2485|2479|2482.8|2476.8|25
1627019400000|2021-07-23 05:50:00|2482.6|2476.6|2481.5|2475.5|2482.8|2476.8|2480.6|2474.6|41
1627019700000|2021-07-23 05:55:00|2481.3|2475.3|2480.5|2474.5|2482.3|2476.3|2479.8|2473.8|54
1627020000000|2021-07-23 06:00:00|2480.1|2474.1|2481.9|2475.9|2481.9|2475.9|2478.9|2472.9|59
1627020300000|2021-07-23 06:05:00|2482|2476|2482.1|2476.1|2483.8|2477.8|2480.1|2474.1|108
1627020600000|2021-07-23 06:10:00|2481.9|2475.9|2484|2478|2484.5|2478.5|2481.1|2475.1|89
1627020900000|2021-07-23 06:15:00|2484.8|2478.8|2485.8|2479.8|2485.8|2479.8|2483|2477|38
1627021200000|2021-07-23 06:20:00|2485.6|2479.6|2483.8|2477.8|2485.6|2479.6|2483.6|2477.6|40
1627021500000|2021-07-23 06:25:00|2484.5|2478.5|2484.5|2478.5|2485.5|2479.5|2484.4|2478.4|10
1627021800000|2021-07-23 06:30:00|2484.4|2478.4|2485.9|2479.9|2486.9|2480.9|2483.3|2477.3|50
1627022100000|2021-07-23 06:35:00|2485.6|2479.6|2485.4|2479.4|2488.8|2482.8|2485.3|2479.3|72
1627022400000|2021-07-23 06:40:00|2485.6|2479.6|2485.3|2479.3|2485.8|2479.8|2484.3|2478.3|27
1627022700000|2021-07-23 06:45:00|2485|2479|2482.1|2476.1|2485|2479|2481.9|2475.9|16
1627023000000|2021-07-23 06:50:00|2481.9|2475.9|2484.3|2478.3|2484.3|2478.3|2481.5|2475.5|38
1627023300000|2021-07-23 06:55:00|2484.4|2478.4|2484.3|2478.3|2486|2480|2482.5|2476.5|72
1627023600000|2021-07-23 07:00:00|2484.5|2478.5|2482.8|2476.8|2486.8|2480.8|2481.5|2475.5|67
1627023900000|2021-07-23 07:05:00|2482.5|2476.5|2482.3|2476.3|2482.8|2476.8|2480.8|2474.8|16
1627024200000|2021-07-23 07:10:00|2482.5|2476.5|2484.8|2478.8|2485|2479|2481.3|2475.3|27
1627024500000|2021-07-23 07:15:00|2484.5|2478.5|2484.5|2478.5|2486.5|2480.5|2484.3|2478.3|31
1627024800000|2021-07-23 07:20:00|2484.8|2478.8|2486.8|2480.8|2486.8|2480.8|2482|2476|40
1627025100000|2021-07-23 07:25:00|2486.5|2480.5|2485.8|2479.8|2487|2481|2485.5|2479.5|30
1627025400000|2021-07-23 07:30:00|2486|2480|2485.5|2479.5|2486.3|2480.3|2484.5|2478.5|31
1627025700000|2021-07-23 07:35:00|2485.3|2479.3|2483.5|2477.5|2485.3|2479.3|2482.3|2476.3|15
1627026000000|2021-07-23 07:40:00|2483.8|2477.8|2484|2478|2484.8|2478.8|2482.5|2476.5|17
1627026300000|2021-07-23 07:45:00|2484.3|2478.3|2484|2478|2484.3|2478.3|2483.8|2477.8|3
1627026600000|2021-07-23 07:50:00|2483.8|2477.8|2484|2478|2484.3|2478.3|2483|2477|11
1627026900000|2021-07-23 07:55:00|2484.3|2478.3|2484.3|2478.3|2484.5|2478.5|2484|2478|4
1627027200000|2021-07-23 08:00:00|2484.5|2478.5|2490|2484|2490|2484|2484.5|2478.5|30
1627027500000|2021-07-23 08:05:00|2490.3|2484.3|2494.8|2488.8|2495.3|2489.3|2490.3|2484.3|44
1627027800000|2021-07-23 08:10:00|2495|2489|2501|2495|2501.8|2495.8|2494.5|2488.5|57
1627028100000|2021-07-23 08:15:00|2500.8|2494.8|2501|2495|2502|2496|2499.8|2493.8|42
1627028400000|2021-07-23 08:20:00|2501.5|2495.5|2501|2495|2502.3|2496.3|2500.8|2494.8|19
1627028700000|2021-07-23 08:25:00|2500.8|2494.8|2501.5|2495.5|2501.8|2495.8|2500.8|2494.8|17
1627029000000|2021-07-23 08:30:00|2501.3|2495.3|2499.5|2493.5|2501.8|2495.8|2499.3|2493.3|25
1627029300000|2021-07-23 08:35:00|2500.3|2494.3|2500|2494|2501.5|2495.5|2499.3|2493.3|39
1627029600000|2021-07-23 08:40:00|2499.8|2493.8|2499.3|2493.3|2499.8|2493.8|2499|2493|6
1627029900000|2021-07-23 08:45:00|2499.5|2493.5|2498.3|2492.3|2500.8|2494.8|2498.3|2492.3|29
1627030200000|2021-07-23 08:50:00|2498.5|2492.5|2498|2492|2498.5|2492.5|2498|2492|3
1627030500000|2021-07-23 08:55:00|2498.3|2492.3|2492.3|2486.3|2498.3|2492.3|2492.3|2486.3|44
1627030800000|2021-07-23 09:00:00|2492.5|2486.5|2491.3|2485.3|2492.8|2486.8|2490.5|2484.5|19
1627031100000|2021-07-23 09:05:00|2491|2485|2491.3|2485.3|2491.3|2485.3|2490.8|2484.8|6
1627031400000|2021-07-23 09:10:00|2491.5|2485.5|2495.3|2489.3|2496|2490|2491.5|2485.5|29
1627031700000|2021-07-23 09:15:00|2495|2489|2495.8|2489.8|2497.3|2491.3|2495|2489|18
1627032000000|2021-07-23 09:20:00|2495.5|2489.5|2495.8|2489.8|2495.8|2489.8|2495|2489|7
1627032300000|2021-07-23 09:25:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2495|2489|12
1627032600000|2021-07-23 09:30:00|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2495.3|2489.3|9
1627032900000|2021-07-23 09:35:00|2495.5|2489.5|2497|2491|2497|2491|2495.3|2489.3|11
1627033200000|2021-07-23 09:40:00|2496.8|2490.8|2496.8|2490.8|2497.5|2491.5|2495.5|2489.5|17
1627033500000|2021-07-23 09:45:00|2496.5|2490.5|2495.8|2489.8|2496.5|2490.5|2495.8|2489.8|6
1627033800000|2021-07-23 09:50:00|2496|2490|2497.5|2491.5|2497.8|2491.8|2496|2490|10
1627034100000|2021-07-23 09:55:00|2497.3|2491.3|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|9
1627034400000|2021-07-23 10:00:00|2496.5|2490.5|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|4
1627034700000|2021-07-23 10:05:00|2496|2490|2497|2491|2497.3|2491.3|2495.3|2489.3|14
1627035000000|2021-07-23 10:10:00|2496.8|2490.8|2496.5|2490.5|2496.8|2490.8|2496|2490|13
1627035300000|2021-07-23 10:15:00|2496.3|2490.3|2495.5|2489.5|2496.3|2490.3|2495.3|2489.3|10
1627035600000|2021-07-23 10:20:00|2495.3|2489.3|2495.5|2489.5|2495.5|2489.5|2495.3|2489.3|2
1627035900000|2021-07-23 10:25:00|2495.8|2489.8|2498.3|2492.3|2499|2493|2495.8|2489.8|21
1627036200000|2021-07-23 10:30:00|2498.5|2492.5|2498.3|2492.3|2498.8|2492.8|2497|2491|22
1627036500000|2021-07-23 10:35:00|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2497.5|2491.5|13
1627036800000|2021-07-23 10:40:00|2497.8|2491.8|2500.5|2494.5|2500.8|2494.8|2496.5|2490.5|33
1627037100000|2021-07-23 10:45:00|2500.3|2494.3|2504.5|2498.5|2504.5|2498.5|2500|2494|16
1627037400000|2021-07-23 10:50:00|2504.3|2498.3|2499.3|2493.3|2504.8|2498.8|2499|2493|34
1627037700000|2021-07-23 10:55:00|2499.5|2493.5|2497.3|2491.3|2500.8|2494.8|2497|2491|19
1627038000000|2021-07-23 11:00:00|2497.5|2491.5|2498.5|2492.5|2499|2493|2497|2491|18
1627038300000|2021-07-23 11:05:00|2498.8|2492.8|2503.5|2497.5|2503.8|2497.8|2498.8|2492.8|29
1627038600000|2021-07-23 11:10:00|2503.8|2497.8|2508.8|2502.8|2508.8|2502.8|2503.3|2497.3|31
1627038900000|2021-07-23 11:15:00|2508.5|2502.5|2507.3|2501.3|2508.8|2502.8|2506.3|2500.3|38
1627039200000|2021-07-23 11:20:00|2507|2501|2503.5|2497.5|2507.3|2501.3|2502|2496|38
1627039500000|2021-07-23 11:25:00|2503.8|2497.8|2503.3|2497.3|2504.5|2498.5|2503|2497|21
1627039800000|2021-07-23 11:30:00|2503.5|2497.5|2502|2496|2503.5|2497.5|2501.3|2495.3|51
1627040100000|2021-07-23 11:35:00|2502.3|2496.3|2505.5|2499.5|2505.8|2499.8|2502.3|2496.3|20
1627040400000|2021-07-23 11:40:00|2505.3|2499.3|2505.5|2499.5|2507|2501|2505.3|2499.3|27
1627040700000|2021-07-23 11:45:00|2504.8|2498.8|2505|2499|2505.3|2499.3|2501.8|2495.8|36
1627041000000|2021-07-23 11:50:00|2505.3|2499.3|2505.3|2499.3|2505.8|2499.8|2504.3|2498.3|20
1627041300000|2021-07-23 11:55:00|2505|2499|2506|2500|2507.8|2501.8|2504.3|2498.3|86
1627041600000|2021-07-23 12:00:00|2506.3|2500.3|2509.3|2503.3|2510|2504|2506.3|2500.3|58
1627041900000|2021-07-23 12:05:00|2509.5|2503.5|2508.5|2502.5|2510|2504|2508.3|2502.3|17
1627042200000|2021-07-23 12:10:00|2508.8|2502.8|2509.5|2503.5|2510|2504|2507.5|2501.5|41
1627042500000|2021-07-23 12:15:00|2509.8|2503.8|2509.8|2503.8|2510.3|2504.3|2509.5|2503.5|14
1627042800000|2021-07-23 12:20:00|2510|2504|2510|2504|2511|2505|2509.8|2503.8|36
1627043100000|2021-07-23 12:25:00|2510.3|2504.3|2512.5|2506.5|2512.5|2506.5|2510|2504|39
1627043400000|2021-07-23 12:30:00|2512.3|2506.3|2511.5|2505.5|2512.8|2506.8|2511.3|2505.3|27
1627043700000|2021-07-23 12:35:00|2511.8|2505.8|2508.8|2502.8|2512.5|2506.5|2508.3|2502.3|38
1627044000000|2021-07-23 12:40:00|2508.5|2502.5|2506.8|2500.8|2508.8|2502.8|2505.5|2499.5|49
1627044300000|2021-07-23 12:45:00|2506.5|2500.5|2505.5|2499.5|2506.8|2500.8|2503.8|2497.8|50
1627044600000|2021-07-23 12:50:00|2505.3|2499.3|2506.5|2500.5|2507.8|2501.8|2505.3|2499.3|29
1627044900000|2021-07-23 12:55:00|2506.8|2500.8|2507.5|2501.5|2508.5|2502.5|2506.3|2500.3|36
1627045200000|2021-07-23 13:00:00|2507.8|2501.8|2507.3|2501.3|2509.5|2503.5|2506.3|2500.3|159
1627045500000|2021-07-23 13:05:00|2507|2501|2505.3|2499.3|2508|2502|2503.3|2497.3|70
1627045800000|2021-07-23 13:10:00|2505.5|2499.5|2504.5|2498.5|2507.5|2501.5|2504.5|2498.5|57
1627046100000|2021-07-23 13:15:00|2504.8|2498.8|2502.8|2496.8|2506.5|2500.5|2502.8|2496.8|72
1627046400000|2021-07-23 13:20:00|2503|2497|2504.5|2498.5|2505.5|2499.5|2503|2497|61
1627046700000|2021-07-23 13:25:00|2504.8|2498.8|2503.5|2497.5|2504.8|2498.8|2502.5|2496.5|53
1627047000000|2021-07-23 13:30:00|2503.3|2497.3|2506.5|2500.5|2507|2501|2502.8|2496.8|76
1627047300000|2021-07-23 13:35:00|2506.3|2500.3|2501.3|2495.3|2507.3|2501.3|2500.8|2494.8|63
1627047600000|2021-07-23 13:40:00|2501|2495|2497.5|2491.5|2501|2495|2497|2491|86
1627047900000|2021-07-23 13:45:00|2497.8|2491.8|2498.5|2492.5|2499.5|2493.5|2497|2491|107
1627048200000|2021-07-23 13:50:00|2498.8|2492.8|2498.5|2492.5|2499.3|2493.3|2495.8|2489.8|124
1627048500000|2021-07-23 13:55:00|2498.8|2492.8|2496.8|2490.8|2502.3|2496.3|2496.5|2490.5|93
1627048800000|2021-07-23 14:00:00|2497|2491|2500.3|2494.3|2501|2495|2497|2491|81
1627049100000|2021-07-23 14:05:00|2500|2494|2499.8|2493.8|2500.8|2494.8|2498.3|2492.3|54
1627049400000|2021-07-23 14:10:00|2499.5|2493.5|2499.8|2493.8|2500.3|2494.3|2498.5|2492.5|34
1627049700000|2021-07-23 14:15:00|2499.5|2493.5|2495.5|2489.5|2499.8|2493.8|2495.5|2489.5|38
1627050000000|2021-07-23 14:20:00|2495.3|2489.3|2497.3|2491.3|2497.3|2491.3|2495|2489|22
1627050300000|2021-07-23 14:25:00|2497|2491|2499.3|2493.3|2499.5|2493.5|2496.3|2490.3|29
1627050600000|2021-07-23 14:30:00|2499.5|2493.5|2502.3|2496.3|2502.3|2496.3|2499|2493|21
1627050900000|2021-07-23 14:35:00|2501.8|2495.8|2503.5|2497.5|2504.5|2498.5|2501.8|2495.8|44
1627051200000|2021-07-23 14:40:00|2503.8|2497.8|2502.3|2496.3|2504.8|2498.8|2501.5|2495.5|25
1627051500000|2021-07-23 14:45:00|2502|2496|2503|2497|2504|2498|2500.5|2494.5|20
1627051800000|2021-07-23 14:50:00|2502.8|2496.8|2499.5|2493.5|2503|2497|2498.8|2492.8|40
1627052100000|2021-07-23 14:55:00|2499.8|2493.8|2500.8|2494.8|2501|2495|2499.5|2493.5|11
1627052400000|2021-07-23 15:00:00|2501|2495|2503.3|2497.3|2503.3|2497.3|2500.5|2494.5|24
1627052700000|2021-07-23 15:05:00|2503.5|2497.5|2503|2497|2504.5|2498.5|2502.5|2496.5|39
1627053000000|2021-07-23 15:10:00|2503.3|2497.3|2504|2498|2504.8|2498.8|2503|2497|19
1627053300000|2021-07-23 15:15:00|2503.5|2497.5|2508.5|2502.5|2508.8|2502.8|2503.5|2497.5|36
1627053600000|2021-07-23 15:20:00|2508.8|2502.8|2508.3|2502.3|2510.5|2504.5|2505.8|2499.8|57
1627053900000|2021-07-23 15:25:00|2508.5|2502.5|2506.5|2500.5|2509.3|2503.3|2506.5|2500.5|45
1627054200000|2021-07-23 15:30:00|2506.8|2500.8|2504.8|2498.8|2510.3|2504.3|2502.8|2496.8|114
1627054500000|2021-07-23 15:35:00|2505|2499|2505|2499|2506.8|2500.8|2504.8|2498.8|28
1627054800000|2021-07-23 15:40:00|2505.3|2499.3|2503.3|2497.3|2505.5|2499.5|2503.3|2497.3|25
1627055100000|2021-07-23 15:45:00|2503|2497|2501.3|2495.3|2504.8|2498.8|2501.3|2495.3|45
1627055400000|2021-07-23 15:50:00|2501.5|2495.5|2501.3|2495.3|2502.5|2496.5|2500.5|2494.5|30
1627055700000|2021-07-23 15:55:00|2501|2495|2501.5|2495.5|2502.3|2496.3|2500.5|2494.5|26
1627056000000|2021-07-23 16:00:00|2501.8|2495.8|2502.8|2496.8|2502.8|2496.8|2501|2495|45
1627056300000|2021-07-23 16:05:00|2503|2497|2503.5|2497.5|2503.8|2497.8|2503|2497|11
1627056600000|2021-07-23 16:10:00|2503.8|2497.8|2504.8|2498.8|2505.5|2499.5|2503.8|2497.8|17
1627056900000|2021-07-23 16:15:00|2505|2499|2505|2499|2505.3|2499.3|2504|2498|10
1627057200000|2021-07-23 16:20:00|2505.3|2499.3|2504.8|2498.8|2505.8|2499.8|2504.5|2498.5|17
1627057500000|2021-07-23 16:25:00|2504.5|2498.5|2505.8|2499.8|2506|2500|2504.3|2498.3|24
1627058100000|2021-07-23 16:35:00|2505.5|2499.5|2505.5|2499.5|2505.8|2499.8|2505.5|2499.5|3
1627058400000|2021-07-23 16:40:00|2505.8|2499.8|2506.8|2500.8|2507.3|2501.3|2505.5|2499.5|14
1627058700000|2021-07-23 16:45:00|2506.5|2500.5|2507|2501|2507.5|2501.5|2506.5|2500.5|7
1627059000000|2021-07-23 16:50:00|2506.8|2500.8|2506.5|2500.5|2507.5|2501.5|2506|2500|32
1627059300000|2021-07-23 16:55:00|2506.4|2500.4|2506.1|2500.1|2506.4|2500.4|2505.9|2499.9|16
1627257600000|2021-07-26 00:00:00|2512.3|2501.8|2514.3|2508.3|2514.4|2508.4|2512.3|2501.8|4
1627257900000|2021-07-26 00:05:00|2514|2508|2514.4|2508.4|2514.8|2508.8|2513|2507|13
1627258200000|2021-07-26 00:10:00|2514.6|2508.6|2514.8|2508.8|2516.5|2510.5|2514.5|2508.5|10
1627258500000|2021-07-26 00:15:00|2514.6|2508.6|2512.5|2506.5|2514.6|2508.6|2512.5|2506.5|9
1627258800000|2021-07-26 00:20:00|2511.6|2505.6|2509.6|2503.6|2511.6|2505.6|2509.4|2503.4|9
1627259100000|2021-07-26 00:25:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627259400000|2021-07-26 00:30:00|2510.1|2504.1|2510.5|2504.5|2510.5|2504.5|2510.1|2504.1|2
1627259700000|2021-07-26 00:35:00|2510.3|2504.3|2510.1|2504.1|2510.3|2504.3|2509.5|2503.5|5
1627260000000|2021-07-26 00:40:00|2509.9|2503.9|2509.5|2503.5|2509.9|2503.9|2509.5|2503.5|3
1627260300000|2021-07-26 00:45:00|2509.4|2503.4|2509.5|2503.5|2509.5|2503.5|2509.1|2503.1|4
1627260600000|2021-07-26 00:50:00|2509.8|2503.8|2510|2504|2510.5|2504.5|2509.8|2503.8|6
1627260900000|2021-07-26 00:55:00|2509.8|2503.8|2510|2504|2510|2504|2509.8|2503.8|4
1627261200000|2021-07-26 01:00:00|2509.8|2503.8|2506.5|2500.5|2509.8|2503.8|2505.5|2499.5|151
1627261500000|2021-07-26 01:05:00|2506.8|2500.8|2508.5|2502.5|2516.8|2510.8|2506.5|2500.5|269
1627261800000|2021-07-26 01:10:00|2508.8|2502.8|2513.5|2507.5|2515|2509|2508.5|2502.5|221
1627262100000|2021-07-26 01:15:00|2513.8|2507.8|2515.8|2509.8|2517.8|2511.8|2513.5|2507.5|264
1627262400000|2021-07-26 01:20:00|2516|2510|2515.6|2509.6|2517.8|2511.8|2513.8|2507.8|115
1627262700000|2021-07-26 01:25:00|2515.9|2509.9|2517.9|2511.9|2519.4|2513.4|2515|2509|245
1627263000000|2021-07-26 01:30:00|2518|2512|2521.9|2515.9|2524.4|2518.4|2518|2512|154
1627263300000|2021-07-26 01:35:00|2522|2516|2519.9|2513.9|2523|2517|2519.1|2513.1|67
1627263600000|2021-07-26 01:40:00|2519.8|2513.8|2522|2516|2522.8|2516.8|2519.5|2513.5|75
1627263900000|2021-07-26 01:45:00|2522.1|2516.1|2524.1|2518.1|2524.4|2518.4|2522.1|2516.1|47
1627264200000|2021-07-26 01:50:00|2524.3|2518.3|2522.8|2516.8|2525.4|2519.4|2522.8|2516.8|33
1627264500000|2021-07-26 01:55:00|2522.5|2516.5|2522.5|2516.5|2522.9|2516.9|2520.3|2514.3|98
1627264800000|2021-07-26 02:00:00|2522.8|2516.8|2526.1|2520.1|2526.5|2520.5|2522.5|2516.5|103
1627265100000|2021-07-26 02:05:00|2526|2520|2527.5|2521.5|2527.8|2521.8|2526|2520|73
1627265400000|2021-07-26 02:10:00|2527.3|2521.3|2524.8|2518.8|2527.5|2521.5|2524|2518|66
1627265700000|2021-07-26 02:15:00|2524.5|2518.5|2523.6|2517.6|2524.5|2518.5|2522.4|2516.4|32
1627266000000|2021-07-26 02:20:00|2523.8|2517.8|2523.8|2517.8|2524.5|2518.5|2523.6|2517.6|12
1627266300000|2021-07-26 02:25:00|2524|2518|2524|2518|2524|2518|2524|2518|1
1627266600000|2021-07-26 02:30:00|2523.9|2517.9|2524|2518|2524|2518|2520|2514|95
1627266900000|2021-07-26 02:35:00|2523.8|2517.8|2523.5|2517.5|2523.8|2517.8|2522|2516|39
1627267200000|2021-07-26 02:40:00|2523.9|2517.9|2521.3|2515.3|2524.6|2518.6|2521.3|2515.3|39
1627267500000|2021-07-26 02:45:00|2521.5|2515.5|2520.5|2514.5|2522.3|2516.3|2520.4|2514.4|28
1627267800000|2021-07-26 02:50:00|2520.8|2514.8|2519.9|2513.9|2520.8|2514.8|2519.8|2513.8|13
1627268100000|2021-07-26 02:55:00|2519.6|2513.6|2517.3|2511.3|2519.6|2513.6|2517.1|2511.1|49
1627268400000|2021-07-26 03:00:00|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2515|2509|135
1627268700000|2021-07-26 03:05:00|2517.3|2511.3|2516.8|2510.8|2519|2513|2516.5|2510.5|59
1627269000000|2021-07-26 03:10:00|2516.9|2510.9|2513.9|2507.9|2517.5|2511.5|2513.6|2507.6|60
1627269300000|2021-07-26 03:15:00|2514|2508|2507.3|2501.3|2514|2508|2506.5|2500.5|159
1627269600000|2021-07-26 03:20:00|2507.1|2501.1|2509.4|2503.4|2511.9|2505.9|2507|2501|121
1627269900000|2021-07-26 03:25:00|2509.5|2503.5|2512.4|2506.4|2512.6|2506.6|2509.4|2503.4|62
1627270200000|2021-07-26 03:30:00|2512.3|2506.3|2514.8|2508.8|2514.8|2508.8|2512.3|2506.3|9
1627270500000|2021-07-26 03:35:00|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|2514.5|2508.5|1
1627270800000|2021-07-26 03:40:00|2514.8|2508.8|2513.9|2507.9|2515|2509|2513.9|2507.9|8
1627271100000|2021-07-26 03:45:00|2514.3|2508.3|2513.9|2507.9|2514.4|2508.4|2513.9|2507.9|4
1627272000000|2021-07-26 04:00:00|2514.1|2508.1|2514.8|2508.8|2514.8|2508.8|2514.1|2508.1|2
1627272300000|2021-07-26 04:05:00|2514.9|2508.9|2514.6|2508.6|2514.9|2508.9|2514.6|2508.6|4
1627272600000|2021-07-26 04:10:00|2514.9|2508.9|2516.5|2510.5|2517|2511|2514.6|2508.6|9
1627273200000|2021-07-26 04:20:00|2516.4|2510.4|2515.9|2509.9|2516.4|2510.4|2514.5|2508.5|13
1627273500000|2021-07-26 04:25:00|2516.1|2510.1|2515.9|2509.9|2516.1|2510.1|2515.9|2509.9|2
1627273800000|2021-07-26 04:30:00|2516.3|2510.3|2516.5|2510.5|2516.5|2510.5|2516.3|2510.3|2
1627274100000|2021-07-26 04:35:00|2516.4|2510.4|2516.5|2510.5|2516.5|2510.5|2515.9|2509.9|6
1627274400000|2021-07-26 04:40:00|2516.4|2510.4|2516.5|2510.5|2516.5|2510.5|2515.9|2509.9|6
1627275000000|2021-07-26 04:50:00|2516.3|2510.3|2516|2510|2516.3|2510.3|2516|2510|2
1627275300000|2021-07-26 04:55:00|2515.8|2509.8|2515|2509|2515.8|2509.8|2515|2509|4
1627275600000|2021-07-26 05:00:00|2515.5|2509.5|2514.9|2508.9|2515.6|2509.6|2514.9|2508.9|6
1627275900000|2021-07-26 05:05:00|2514.5|2508.5|2513|2507|2514.5|2508.5|2513|2507|7
1627276500000|2021-07-26 05:15:00|2512.8|2506.8|2511.5|2505.5|2512.8|2506.8|2511.5|2505.5|5
1627276800000|2021-07-26 05:20:00|2511.3|2505.3|2510.5|2504.5|2511.5|2505.5|2510.5|2504.5|5
1627277100000|2021-07-26 05:25:00|2510.6|2504.6|2509.3|2503.3|2511|2505|2509.3|2503.3|11
1627277400000|2021-07-26 05:30:00|2509.1|2503.1|2510.9|2504.9|2510.9|2504.9|2502.1|2496.1|132
1627277700000|2021-07-26 05:35:00|2511.1|2505.1|2506.3|2500.3|2511.1|2505.1|2505.5|2499.5|94
1627278000000|2021-07-26 05:40:00|2506.5|2500.5|2509.1|2503.1|2510.5|2504.5|2504.5|2498.5|96
1627278300000|2021-07-26 05:45:00|2508.9|2502.9|2514.3|2508.3|2514.3|2508.3|2508.9|2502.9|79
1627278600000|2021-07-26 05:50:00|2514|2508|2514.1|2508.1|2515.5|2509.5|2513.1|2507.1|90
1627278900000|2021-07-26 05:55:00|2513.9|2507.9|2512.8|2506.8|2513.9|2507.9|2511.8|2505.8|87
1627279200000|2021-07-26 06:00:00|2512.6|2506.6|2509.5|2503.5|2512.6|2506.6|2508|2502|92
1627279500000|2021-07-26 06:05:00|2509.3|2503.3|2505.5|2499.5|2509.8|2503.8|2505.5|2499.5|65
1627279800000|2021-07-26 06:10:00|2505.8|2499.8|2506.4|2500.4|2507.8|2501.8|2505.5|2499.5|26
1627280100000|2021-07-26 06:15:00|2506|2500|2500.5|2494.5|2506.3|2500.3|2500.1|2494.1|63
1627280400000|2021-07-26 06:20:00|2500.3|2494.3|2502.4|2496.4|2502.8|2496.8|2500.3|2494.3|29
1627280700000|2021-07-26 06:25:00|2502.3|2496.3|2502.5|2496.5|2502.6|2496.6|2502.3|2496.3|17
1627281000000|2021-07-26 06:30:00|2502.6|2496.6|2502.5|2496.5|2503.3|2497.3|2502|2496|28
1627281300000|2021-07-26 06:35:00|2502.3|2496.3|2502.3|2496.3|2502.8|2496.8|2502|2496|23
1627281600000|2021-07-26 06:40:00|2502.4|2496.4|2502.9|2496.9|2503.3|2497.3|2502|2496|39
1627281900000|2021-07-26 06:45:00|2502.8|2496.8|2506.3|2500.3|2506.4|2500.4|2502.3|2496.3|54
1627282200000|2021-07-26 06:50:00|2506.4|2500.4|2505.4|2499.4|2506.5|2500.5|2504.3|2498.3|51
1627282500000|2021-07-26 06:55:00|2505.3|2499.3|2508.8|2502.8|2508.8|2502.8|2504.3|2498.3|34
1627282800000|2021-07-26 07:00:00|2509.3|2503.3|2502.3|2496.3|2509.5|2503.5|2502.3|2496.3|54
1627283100000|2021-07-26 07:05:00|2502|2496|2506.3|2500.3|2506.5|2500.5|2502|2496|31
1627283400000|2021-07-26 07:10:00|2505.8|2499.8|2503.5|2497.5|2507|2501|2503.5|2497.5|27
1627283700000|2021-07-26 07:15:00|2504|2498|2502.5|2496.5|2505.5|2499.5|2502.3|2496.3|36
1627284000000|2021-07-26 07:20:00|2502.3|2496.3|2503|2497|2503.3|2497.3|2502.3|2496.3|13
1627284300000|2021-07-26 07:25:00|2502.8|2496.8|2502.5|2496.5|2503.3|2497.3|2502.5|2496.5|10
1627284600000|2021-07-26 07:30:00|2502.8|2496.8|2499.8|2493.8|2502.8|2496.8|2497.5|2491.5|38
1627284900000|2021-07-26 07:35:00|2499.5|2493.5|2496.5|2490.5|2501|2495|2496.5|2490.5|27
1627285200000|2021-07-26 07:40:00|2496.8|2490.8|2498.8|2492.8|2499|2493|2496.8|2490.8|15
1627285500000|2021-07-26 07:45:00|2498.5|2492.5|2497.5|2491.5|2498.5|2492.5|2496.8|2490.8|24
1627285800000|2021-07-26 07:50:00|2497.8|2491.8|2499.3|2493.3|2499.5|2493.5|2497.5|2491.5|20
1627286100000|2021-07-26 07:55:00|2499|2493|2500.5|2494.5|2502.5|2496.5|2499|2493|27
1627286400000|2021-07-26 08:00:00|2500.8|2494.8|2500|2494|2501.5|2495.5|2498.8|2492.8|44
1627286700000|2021-07-26 08:05:00|2499.8|2493.8|2495.3|2489.3|2499.8|2493.8|2495.3|2489.3|42
1627287000000|2021-07-26 08:10:00|2494.8|2488.8|2490.5|2484.5|2495|2489|2490.5|2484.5|64
1627287300000|2021-07-26 08:15:00|2490.3|2484.3|2486.8|2480.8|2490.3|2484.3|2485.5|2479.5|73
1627287600000|2021-07-26 08:20:00|2487|2481|2487.3|2481.3|2488|2482|2486.8|2480.8|39
1627287900000|2021-07-26 08:25:00|2487|2481|2487.5|2481.5|2488|2482|2484.3|2478.3|37
1627288200000|2021-07-26 08:30:00|2487.3|2481.3|2489|2483|2489|2483|2485.3|2479.3|30
1627288500000|2021-07-26 08:35:00|2489.5|2483.5|2490.8|2484.8|2491.5|2485.5|2488.8|2482.8|41
1627288800000|2021-07-26 08:40:00|2491|2485|2495.8|2489.8|2495.8|2489.8|2490.8|2484.8|35
1627289100000|2021-07-26 08:45:00|2495.5|2489.5|2495|2489|2499|2493|2494.5|2488.5|40
1627289400000|2021-07-26 08:50:00|2495.3|2489.3|2500.8|2494.8|2501.5|2495.5|2495.3|2489.3|34
1627289700000|2021-07-26 08:55:00|2501|2495|2500|2494|2501|2495|2498.8|2492.8|24
1627290000000|2021-07-26 09:00:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2498.5|2492.5|20
1627290300000|2021-07-26 09:05:00|2499.8|2493.8|2499.3|2493.3|2500.5|2494.5|2499.3|2493.3|18
1627290600000|2021-07-26 09:10:00|2499|2493|2498.5|2492.5|2499.3|2493.3|2497.8|2491.8|21
1627290900000|2021-07-26 09:15:00|2498.3|2492.3|2500|2494|2500.3|2494.3|2498.3|2492.3|16
1627291200000|2021-07-26 09:20:00|2499.8|2493.8|2500.3|2494.3|2500.5|2494.5|2498.3|2492.3|25
1627291500000|2021-07-26 09:25:00|2500.5|2494.5|2500.3|2494.3|2500.8|2494.8|2500|2494|10
1627291800000|2021-07-26 09:30:00|2499.8|2493.8|2500|2494|2501|2495|2499.3|2493.3|15
1627292100000|2021-07-26 09:35:00|2500.3|2494.3|2499.5|2493.5|2500.8|2494.8|2498.5|2492.5|27
1627292400000|2021-07-26 09:40:00|2499.3|2493.3|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|9
1627292700000|2021-07-26 09:45:00|2501|2495|2499.5|2493.5|2501.5|2495.5|2499|2493|11
1627293000000|2021-07-26 09:50:00|2499.8|2493.8|2500|2494|2500|2494|2499.8|2493.8|4
1627293300000|2021-07-26 09:55:00|2499.8|2493.8|2501|2495|2501|2495|2498.8|2492.8|12
1627293600000|2021-07-26 10:00:00|2501.3|2495.3|2500.5|2494.5|2501.5|2495.5|2499.8|2493.8|14
1627293900000|2021-07-26 10:05:00|2500.8|2494.8|2502.3|2496.3|2502.3|2496.3|2500.5|2494.5|14
1627294200000|2021-07-26 10:10:00|2501.5|2495.5|2502.8|2496.8|2502.8|2496.8|2501|2495|20
1627294500000|2021-07-26 10:15:00|2502.5|2496.5|2500.8|2494.8|2502.8|2496.8|2500.8|2494.8|19
1627294800000|2021-07-26 10:20:00|2501|2495|2501.5|2495.5|2501.8|2495.8|2501|2495|10
1627295100000|2021-07-26 10:25:00|2501.8|2495.8|2499.8|2493.8|2502|2496|2499.8|2493.8|11
1627295400000|2021-07-26 10:30:00|2500.5|2494.5|2501.5|2495.5|2501.5|2495.5|2500|2494|21
1627295700000|2021-07-26 10:35:00|2501.3|2495.3|2500.3|2494.3|2501.3|2495.3|2500.3|2494.3|2
1627296000000|2021-07-26 10:40:00|2500.5|2494.5|2500|2494|2500.8|2494.8|2499.8|2493.8|19
1627296300000|2021-07-26 10:45:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.8|2493.8|4
1627296600000|2021-07-26 10:50:00|2500.3|2494.3|2499|2493|2500.5|2494.5|2499|2493|7
1627296900000|2021-07-26 10:55:00|2498.8|2492.8|2498.3|2492.3|2499.3|2493.3|2497.3|2491.3|28
1627297200000|2021-07-26 11:00:00|2498.5|2492.5|2499.5|2493.5|2499.5|2493.5|2498.5|2492.5|9
1627297500000|2021-07-26 11:05:00|2499.8|2493.8|2499|2493|2499.8|2493.8|2499|2493|4
1627297800000|2021-07-26 11:10:00|2499.3|2493.3|2499.5|2493.5|2499.8|2493.8|2499.3|2493.3|10
1627298100000|2021-07-26 11:15:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2499.5|2493.5|8
1627298400000|2021-07-26 11:20:00|2500.5|2494.5|2500.4|2494.4|2500.8|2494.8|2500|2494|12
1627298700000|2021-07-26 11:25:00|2500.6|2494.6|2500.1|2494.1|2501.1|2495.1|2500.1|2494.1|13
1627299000000|2021-07-26 11:30:00|2500.4|2494.4|2504.1|2498.1|2504.4|2498.4|2500.4|2494.4|23
1627299300000|2021-07-26 11:35:00|2504.4|2498.4|2506.1|2500.1|2506.6|2500.6|2504.1|2498.1|29
1627299600000|2021-07-26 11:40:00|2505.6|2499.6|2507.4|2501.4|2507.6|2501.6|2505.1|2499.1|18
1627299900000|2021-07-26 11:45:00|2506.6|2500.6|2507.4|2501.4|2507.9|2501.9|2506.6|2500.6|22
1627300200000|2021-07-26 11:50:00|2507.1|2501.1|2511.9|2505.9|2512.4|2506.4|2507.1|2501.1|42
1627300500000|2021-07-26 11:55:00|2512.1|2506.1|2512.6|2506.6|2512.6|2506.6|2509.6|2503.6|69
1627300800000|2021-07-26 12:00:00|2512.4|2506.4|2512.6|2506.6|2512.6|2506.6|2509.6|2503.6|61
1627301100000|2021-07-26 12:05:00|2512.9|2506.9|2518.6|2512.6|2518.6|2512.6|2512.9|2506.9|50
1627301400000|2021-07-26 12:10:00|2518.9|2512.9|2521.5|2515.5|2521.8|2515.8|2517.6|2511.6|56
1627301700000|2021-07-26 12:15:00|2521.6|2515.6|2514.9|2508.9|2521.6|2515.6|2513.9|2507.9|53
1627302000000|2021-07-26 12:20:00|2515.1|2509.1|2514.9|2508.9|2515.6|2509.6|2513.9|2507.9|23
1627302300000|2021-07-26 12:25:00|2515.1|2509.1|2517.4|2511.4|2518.9|2512.9|2515.1|2509.1|29
1627302600000|2021-07-26 12:30:00|2516.4|2510.4|2516.9|2510.9|2517.4|2511.4|2515.9|2509.9|19
1627302900000|2021-07-26 12:35:00|2517.1|2511.1|2515.4|2509.4|2517.4|2511.4|2515.4|2509.4|23
1627303200000|2021-07-26 12:40:00|2515.1|2509.1|2516.1|2510.1|2516.6|2510.6|2515.1|2509.1|29
1627303500000|2021-07-26 12:45:00|2516.4|2510.4|2514.9|2508.9|2516.4|2510.4|2514.1|2508.1|26
1627303800000|2021-07-26 12:50:00|2515.1|2509.1|2516.4|2510.4|2517.9|2511.9|2514.9|2508.9|29
1627304100000|2021-07-26 12:55:00|2516.1|2510.1|2518.9|2512.9|2519.4|2513.4|2516.1|2510.1|24
1627304400000|2021-07-26 13:00:00|2519.1|2513.1|2518.9|2512.9|2520.4|2514.4|2516.4|2510.4|146
1627304700000|2021-07-26 13:05:00|2518.6|2512.6|2518.9|2512.9|2521.9|2515.9|2516.6|2510.6|104
1627305000000|2021-07-26 13:10:00|2519.1|2513.1|2521.6|2515.6|2522.6|2516.6|2518.6|2512.6|91
1627305300000|2021-07-26 13:15:00|2521.4|2515.4|2525.6|2519.6|2526.1|2520.1|2520.9|2514.9|81
1627305600000|2021-07-26 13:20:00|2525.9|2519.9|2524.4|2518.4|2525.9|2519.9|2523.9|2517.9|98
1627305900000|2021-07-26 13:25:00|2524.1|2518.1|2523.4|2517.4|2524.6|2518.6|2521.6|2515.6|61
1627306200000|2021-07-26 13:30:00|2523.6|2517.6|2526.4|2520.4|2526.6|2520.6|2523.4|2517.4|113
1627306500000|2021-07-26 13:35:00|2526.1|2520.1|2522.3|2516.3|2527.1|2521.1|2522|2516|87
1627306800000|2021-07-26 13:40:00|2522.5|2516.5|2522.6|2516.6|2525|2519|2521.9|2515.9|51
1627307100000|2021-07-26 13:45:00|2522.4|2516.4|2522.8|2516.8|2523.3|2517.3|2522|2516|45
1627307400000|2021-07-26 13:50:00|2523|2517|2521.5|2515.5|2523.5|2517.5|2521|2515|26
1627307700000|2021-07-26 13:55:00|2521.3|2515.3|2522.5|2516.5|2522.5|2516.5|2520.8|2514.8|52
1627308000000|2021-07-26 14:00:00|2522.3|2516.3|2524.8|2518.8|2524.8|2518.8|2521.3|2515.3|56
1627308300000|2021-07-26 14:05:00|2525|2519|2525.3|2519.3|2525.3|2519.3|2523.5|2517.5|63
1627308600000|2021-07-26 14:10:00|2525|2519|2525.5|2519.5|2525.8|2519.8|2524.3|2518.3|32
1627308900000|2021-07-26 14:15:00|2525.8|2519.8|2525.5|2519.5|2525.8|2519.8|2524|2518|37
1627309200000|2021-07-26 14:20:00|2526|2520|2524|2518|2526.3|2520.3|2523.8|2517.8|41
1627309500000|2021-07-26 14:25:00|2524.3|2518.3|2523.3|2517.3|2525.3|2519.3|2522.3|2516.3|39
1627309800000|2021-07-26 14:30:00|2523|2517|2526.8|2520.8|2527|2521|2523|2517|39
1627310100000|2021-07-26 14:35:00|2527.3|2521.3|2527.3|2521.3|2528|2522|2527|2521|32
1627310400000|2021-07-26 14:40:00|2527.5|2521.5|2525.8|2519.8|2527.5|2521.5|2525.5|2519.5|37
1627310700000|2021-07-26 14:45:00|2526|2520|2524.8|2518.8|2527.3|2521.3|2523|2517|27
1627311000000|2021-07-26 14:50:00|2525|2519|2527.3|2521.3|2527.5|2521.5|2524.8|2518.8|29
1627311300000|2021-07-26 14:55:00|2527.5|2521.5|2527.5|2521.5|2528|2522|2526|2520|27
1627311600000|2021-07-26 15:00:00|2528|2522|2527.8|2521.8|2528.5|2522.5|2526.3|2520.3|41
1627311900000|2021-07-26 15:05:00|2527.3|2521.3|2527.5|2521.5|2529|2523|2527.3|2521.3|17
1627312200000|2021-07-26 15:10:00|2527.3|2521.3|2527.3|2521.3|2527.5|2521.5|2526|2520|20
1627312500000|2021-07-26 15:15:00|2527.5|2521.5|2526|2520|2527.8|2521.8|2525|2519|29
1627312800000|2021-07-26 15:20:00|2526.3|2520.3|2527.3|2521.3|2527.5|2521.5|2524.8|2518.8|28
1627313100000|2021-07-26 15:25:00|2527.5|2521.5|2524.5|2518.5|2527.5|2521.5|2522.5|2516.5|41
1627313400000|2021-07-26 15:30:00|2525|2519|2520.3|2514.3|2525.8|2519.8|2519.8|2513.8|90
1627313700000|2021-07-26 15:35:00|2520.5|2514.5|2519|2513|2522.8|2516.8|2517.5|2511.5|97
1627314000000|2021-07-26 15:40:00|2518.8|2512.8|2518.5|2512.5|2520.3|2514.3|2517.8|2511.8|48
1627314300000|2021-07-26 15:45:00|2518.3|2512.3|2516.8|2510.8|2519|2513|2515.8|2509.8|29
1627314600000|2021-07-26 15:50:00|2517|2511|2516.5|2510.5|2518|2512|2516.5|2510.5|22
1627314900000|2021-07-26 15:55:00|2516.8|2510.8|2517.8|2511.8|2518|2512|2516.5|2510.5|19
1627315200000|2021-07-26 16:00:00|2518.5|2512.5|2517.5|2511.5|2518.5|2512.5|2517.5|2511.5|4
1627315500000|2021-07-26 16:05:00|2517.3|2511.3|2516.5|2510.5|2517.3|2511.3|2514.5|2508.5|21
1627315800000|2021-07-26 16:10:00|2516.8|2510.8|2515.8|2509.8|2517.3|2511.3|2515.8|2509.8|12
1627316100000|2021-07-26 16:15:00|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|2515.5|2509.5|1
1627316400000|2021-07-26 16:20:00|2515.8|2509.8|2516.3|2510.3|2516.3|2510.3|2515.5|2509.5|22
1627316700000|2021-07-26 16:25:00|2516.5|2510.5|2507.8|2501.8|2516.5|2510.5|2507.5|2501.5|46
1627317000000|2021-07-26 16:30:00|2507.5|2501.5|2500.8|2494.8|2509.5|2503.5|2500.3|2494.3|76
1627317300000|2021-07-26 16:35:00|2500.5|2494.5|2507.3|2501.3|2507.8|2501.8|2500.3|2494.3|49
1627317600000|2021-07-26 16:40:00|2507.5|2501.5|2509.8|2503.8|2510.5|2504.5|2507|2501|24
1627317900000|2021-07-26 16:45:00|2509.5|2503.5|2508.3|2502.3|2509.5|2503.5|2508.3|2502.3|10
1627318200000|2021-07-26 16:50:00|2508|2502|2506.5|2500.5|2508.3|2502.3|2506.5|2500.5|15
1627318500000|2021-07-26 16:55:00|2506.6|2500.6|2508.6|2502.6|2508.6|2502.6|2506.6|2500.6|14
1627344000000|2021-07-27 00:00:00|2509.6|2503.6|2509.9|2503.9|2509.9|2503.9|2509.4|2503.4|6
1627344300000|2021-07-27 00:05:00|2509.8|2503.8|2510.5|2504.5|2512.3|2506.3|2509.8|2503.8|17
1627344600000|2021-07-27 00:10:00|2510.6|2504.6|2511.5|2505.5|2511.5|2505.5|2510.6|2504.6|10
1627344900000|2021-07-27 00:15:00|2511.6|2505.6|2511.9|2505.9|2512.8|2506.8|2511.6|2505.6|13
1627345200000|2021-07-27 00:20:00|2511.6|2505.6|2510.8|2504.8|2511.9|2505.9|2510.8|2504.8|6
1627345500000|2021-07-27 00:25:00|2510.9|2504.9|2511.6|2505.6|2511.8|2505.8|2510.9|2504.9|7
1627345800000|2021-07-27 00:30:00|2511.9|2505.9|2512.5|2506.5|2512.5|2506.5|2511.8|2505.8|11
1627346100000|2021-07-27 00:35:00|2512.4|2506.4|2512|2506|2512.4|2506.4|2511.4|2505.4|9
1627346400000|2021-07-27 00:40:00|2511.6|2505.6|2511.3|2505.3|2511.6|2505.6|2511.3|2505.3|3
1627346700000|2021-07-27 00:45:00|2510.8|2504.8|2511.4|2505.4|2512.3|2506.3|2510.8|2504.8|12
1627347000000|2021-07-27 00:50:00|2511.3|2505.3|2511|2505|2511.3|2505.3|2510.8|2504.8|6
1627347300000|2021-07-27 00:55:00|2511.3|2505.3|2513.5|2507.5|2513.6|2507.6|2511.3|2505.3|20
1627347600000|2021-07-27 01:00:00|2513.8|2507.8|2515.5|2509.5|2515.5|2509.5|2511.3|2505.3|148
1627347900000|2021-07-27 01:05:00|2515.8|2509.8|2517.3|2511.3|2518.6|2512.6|2514.8|2508.8|139
1627348200000|2021-07-27 01:10:00|2517.8|2511.8|2516.8|2510.8|2517.9|2511.9|2516.3|2510.3|53
1627348500000|2021-07-27 01:15:00|2517|2511|2520.1|2514.1|2520.6|2514.6|2516.3|2510.3|66
1627348800000|2021-07-27 01:20:00|2520.4|2514.4|2522.8|2516.8|2525.5|2519.5|2520.3|2514.3|82
1627349100000|2021-07-27 01:25:00|2523|2517|2523.8|2517.8|2523.8|2517.8|2520.8|2514.8|72
1627349400000|2021-07-27 01:30:00|2524|2518|2525.1|2519.1|2526.5|2520.5|2523.9|2517.9|48
1627349700000|2021-07-27 01:35:00|2525|2519|2526.3|2520.3|2527.1|2521.1|2522.6|2516.6|53
1627350000000|2021-07-27 01:40:00|2526.5|2520.5|2524.5|2518.5|2527.5|2521.5|2524.5|2518.5|52
1627350300000|2021-07-27 01:45:00|2524.8|2518.8|2523.5|2517.5|2524.9|2518.9|2522.3|2516.3|41
1627350600000|2021-07-27 01:50:00|2523.8|2517.8|2521.4|2515.4|2523.8|2517.8|2521.1|2515.1|26
1627350900000|2021-07-27 01:55:00|2521.3|2515.3|2519.5|2513.5|2521.3|2515.3|2518.9|2512.9|44
1627351200000|2021-07-27 02:00:00|2519.8|2513.8|2517.3|2511.3|2520.9|2514.9|2517|2511|50
1627351500000|2021-07-27 02:05:00|2517.4|2511.4|2515.3|2509.3|2518|2512|2514.9|2508.9|42
1627351800000|2021-07-27 02:10:00|2515.4|2509.4|2511|2505|2515.4|2509.4|2510.5|2504.5|43
1627352100000|2021-07-27 02:15:00|2510.4|2504.4|2508.8|2502.8|2510.4|2504.4|2508.8|2502.8|7
1627352400000|2021-07-27 02:20:00|2508.5|2502.5|2508|2502|2508.5|2502.5|2508|2502|2
1627352700000|2021-07-27 02:25:00|2507.9|2501.9|2508.3|2502.3|2508.8|2502.8|2507.9|2501.9|9
1627353000000|2021-07-27 02:30:00|2508.1|2502.1|2510.1|2504.1|2510.4|2504.4|2504.1|2498.1|63
1627353300000|2021-07-27 02:35:00|2510.4|2504.4|2511.5|2505.5|2513.4|2507.4|2510.1|2504.1|53
1627353600000|2021-07-27 02:40:00|2511.3|2505.3|2510.6|2504.6|2512|2506|2510.3|2504.3|32
1627353900000|2021-07-27 02:45:00|2510.9|2504.9|2509.9|2503.9|2512.5|2506.5|2508.9|2502.9|61
1627354200000|2021-07-27 02:50:00|2509.5|2503.5|2509.1|2503.1|2509.5|2503.5|2507.9|2501.9|44
1627354500000|2021-07-27 02:55:00|2509|2503|2509.8|2503.8|2509.8|2503.8|2507.4|2501.4|37
1627354800000|2021-07-27 03:00:00|2509.6|2503.6|2508.5|2502.5|2511|2505|2508|2502|46
1627355100000|2021-07-27 03:05:00|2508.8|2502.8|2506.5|2500.5|2508.8|2502.8|2506|2500|30
1627355400000|2021-07-27 03:10:00|2506.6|2500.6|2508.3|2502.3|2508.8|2502.8|2506.6|2500.6|28
1627355700000|2021-07-27 03:15:00|2507.9|2501.9|2505.8|2499.8|2507.9|2501.9|2505.8|2499.8|12
1627356000000|2021-07-27 03:20:00|2506|2500|2500.6|2494.6|2506|2500|2500.1|2494.1|50
1627356300000|2021-07-27 03:25:00|2500.8|2494.8|2504.3|2498.3|2504.3|2498.3|2500.6|2494.6|60
1627356600000|2021-07-27 03:30:00|2504|2498|2507.4|2501.4|2508.4|2502.4|2504|2498|32
1627356900000|2021-07-27 03:35:00|2507.3|2501.3|2507.3|2501.3|2507.8|2501.8|2506.5|2500.5|15
1627357200000|2021-07-27 03:40:00|2507|2501|2507|2501|2507|2501|2507|2501|1
1627357500000|2021-07-27 03:45:00|2507.4|2501.4|2508.4|2502.4|2508.4|2502.4|2507.4|2501.4|8
1627357800000|2021-07-27 03:50:00|2508.6|2502.6|2509|2503|2509|2503|2508.3|2502.3|7
1627358100000|2021-07-27 03:55:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|1
1627358400000|2021-07-27 04:00:00|2509.6|2503.6|2509.5|2503.5|2509.9|2503.9|2509.5|2503.5|14
1627358700000|2021-07-27 04:05:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2509.5|2503.5|6
1627359000000|2021-07-27 04:10:00|2508.9|2502.9|2508.8|2502.8|2509|2503|2508.8|2502.8|3
1627359300000|2021-07-27 04:15:00|2509|2503|2509.3|2503.3|2509.3|2503.3|2509|2503|2
1627359600000|2021-07-27 04:20:00|2509.4|2503.4|2509.1|2503.1|2509.8|2503.8|2508.9|2502.9|9
1627359900000|2021-07-27 04:25:00|2508.9|2502.9|2508.4|2502.4|2509.1|2503.1|2508.4|2502.4|5
1627360200000|2021-07-27 04:30:00|2508.6|2502.6|2508.4|2502.4|2508.8|2502.8|2508.4|2502.4|4
1627360500000|2021-07-27 04:35:00|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|2508.3|2502.3|1
1627360800000|2021-07-27 04:40:00|2508.6|2502.6|2509|2503|2509|2503|2508.6|2502.6|3
1627361100000|2021-07-27 04:45:00|2508.9|2502.9|2508.8|2502.8|2508.9|2502.9|2508.6|2502.6|3
1627362000000|2021-07-27 05:00:00|2508.9|2502.9|2505.8|2499.8|2508.9|2502.9|2505.8|2499.8|10
1627362300000|2021-07-27 05:05:00|2506.1|2500.1|2506|2500|2507|2501|2506|2500|9
1627362600000|2021-07-27 05:10:00|2505.5|2499.5|2505.3|2499.3|2505.8|2499.8|2505.3|2499.3|5
1627363500000|2021-07-27 05:25:00|2505.4|2499.4|2504.9|2498.9|2505.6|2499.6|2504.4|2498.4|12
1627363800000|2021-07-27 05:30:00|2504.4|2498.4|2501.4|2495.4|2504.4|2498.4|2499.8|2493.8|130
1627364100000|2021-07-27 05:35:00|2501.6|2495.6|2504.9|2498.9|2504.9|2498.9|2501.6|2495.6|104
1627364400000|2021-07-27 05:40:00|2505|2499|2504.4|2498.4|2506.5|2500.5|2503.4|2497.4|83
1627364700000|2021-07-27 05:45:00|2504.3|2498.3|2504.3|2498.3|2505|2499|2500.9|2494.9|46
1627365000000|2021-07-27 05:50:00|2504.5|2498.5|2508.3|2502.3|2508.9|2502.9|2504.5|2498.5|43
1627365300000|2021-07-27 05:55:00|2509|2503|2509.3|2503.3|2509.8|2503.8|2507|2501|48
1627365600000|2021-07-27 06:00:00|2508.9|2502.9|2507|2501|2508.9|2502.9|2505.5|2499.5|65
1627365900000|2021-07-27 06:05:00|2507.3|2501.3|2507.6|2501.6|2508.3|2502.3|2507.3|2501.3|20
1627366200000|2021-07-27 06:10:00|2507.4|2501.4|2505.8|2499.8|2509.9|2503.9|2505.3|2499.3|56
1627366500000|2021-07-27 06:15:00|2505.9|2499.9|2505.6|2499.6|2507|2501|2505.3|2499.3|57
1627366800000|2021-07-27 06:20:00|2505.8|2499.8|2507.4|2501.4|2508.8|2502.8|2505.6|2499.6|70
1627367100000|2021-07-27 06:25:00|2507.6|2501.6|2503.5|2497.5|2507.8|2501.8|2503.5|2497.5|74
1627367400000|2021-07-27 06:30:00|2503.4|2497.4|2501.9|2495.9|2503.8|2497.8|2501.8|2495.8|68
1627367700000|2021-07-27 06:35:00|2501.8|2495.8|2498.3|2492.3|2502.4|2496.4|2498.3|2492.3|98
1627368000000|2021-07-27 06:40:00|2498.5|2492.5|2498.3|2492.3|2499.5|2493.5|2497.5|2491.5|84
1627368300000|2021-07-27 06:45:00|2498|2492|2500.3|2494.3|2500.8|2494.8|2497.8|2491.8|88
1627368600000|2021-07-27 06:50:00|2500.5|2494.5|2499.8|2493.8|2501|2495|2498.5|2492.5|91
1627368900000|2021-07-27 06:55:00|2499.5|2493.5|2503.8|2497.8|2504|2498|2498.3|2492.3|111
1627369200000|2021-07-27 07:00:00|2504|2498|2506.3|2500.3|2506.3|2500.3|2501.5|2495.5|59
1627369500000|2021-07-27 07:05:00|2506|2500|2500.8|2494.8|2507.5|2501.5|2500.8|2494.8|85
1627369800000|2021-07-27 07:10:00|2500.5|2494.5|2497.5|2491.5|2503.5|2497.5|2497.5|2491.5|49
1627370100000|2021-07-27 07:15:00|2497.8|2491.8|2495.8|2489.8|2498|2492|2493.5|2487.5|54
1627370400000|2021-07-27 07:20:00|2495.5|2489.5|2495.3|2489.3|2496.5|2490.5|2495|2489|51
1627370700000|2021-07-27 07:25:00|2495.5|2489.5|2492.3|2486.3|2496|2490|2492|2486|25
1627371000000|2021-07-27 07:30:00|2492|2486|2487.5|2481.5|2492.8|2486.8|2487.5|2481.5|39
1627371300000|2021-07-27 07:35:00|2487.3|2481.3|2484.5|2478.5|2488.5|2482.5|2484.5|2478.5|68
1627371600000|2021-07-27 07:40:00|2484.3|2478.3|2484.3|2478.3|2485.8|2479.8|2482.3|2476.3|89
1627371900000|2021-07-27 07:45:00|2484.5|2478.5|2492.3|2486.3|2492.3|2486.3|2483|2477|67
1627372200000|2021-07-27 07:50:00|2492|2486|2488|2482|2492.5|2486.5|2488|2482|63
1627372500000|2021-07-27 07:55:00|2487.8|2481.8|2495.3|2489.3|2495.3|2489.3|2487.3|2481.3|82
1627372800000|2021-07-27 08:00:00|2495.5|2489.5|2496.8|2490.8|2496.8|2490.8|2494.3|2488.3|65
1627373100000|2021-07-27 08:05:00|2497.3|2491.3|2501.8|2495.8|2505.3|2499.3|2497.3|2491.3|99
1627373400000|2021-07-27 08:10:00|2501.5|2495.5|2499.8|2493.8|2502|2496|2499.8|2493.8|58
1627373700000|2021-07-27 08:15:00|2500|2494|2500.5|2494.5|2501.5|2495.5|2498.8|2492.8|49
1627374000000|2021-07-27 08:20:00|2500.8|2494.8|2503.5|2497.5|2503.5|2497.5|2499.8|2493.8|30
1627374300000|2021-07-27 08:25:00|2503.8|2497.8|2503.8|2497.8|2505|2499|2501|2495|41
1627374600000|2021-07-27 08:30:00|2504|2498|2505|2499|2505.5|2499.5|2502.3|2496.3|42
1627374900000|2021-07-27 08:35:00|2504.3|2498.3|2502|2496|2504.5|2498.5|2501.8|2495.8|22
1627375200000|2021-07-27 08:40:00|2502.3|2496.3|2502|2496|2502.8|2496.8|2501.8|2495.8|10
1627375500000|2021-07-27 08:45:00|2502.3|2496.3|2504.8|2498.8|2505|2499|2501.5|2495.5|33
1627375800000|2021-07-27 08:50:00|2505|2499|2503|2497|2505.8|2499.8|2503|2497|32
1627376100000|2021-07-27 08:55:00|2502.8|2496.8|2500.5|2494.5|2503.3|2497.3|2500|2494|21
1627376400000|2021-07-27 09:00:00|2500.3|2494.3|2499.5|2493.5|2500.3|2494.3|2499.5|2493.5|2
1627376700000|2021-07-27 09:05:00|2500.3|2494.3|2502.8|2496.8|2502.8|2496.8|2500.3|2494.3|9
1627377000000|2021-07-27 09:10:00|2502.5|2496.5|2502.5|2496.5|2503.5|2497.5|2502.3|2496.3|14
1627377300000|2021-07-27 09:15:00|2502.3|2496.3|2505.5|2499.5|2505.8|2499.8|2502.3|2496.3|21
1627377600000|2021-07-27 09:20:00|2505.8|2499.8|2505|2499|2505.8|2499.8|2505|2499|17
1627377900000|2021-07-27 09:25:00|2504.8|2498.8|2503|2497|2504.8|2498.8|2502.5|2496.5|34
1627378200000|2021-07-27 09:30:00|2503.3|2497.3|2504.3|2498.3|2504.3|2498.3|2502|2496|30
1627378500000|2021-07-27 09:35:00|2504|2498|2504.8|2498.8|2506.3|2500.3|2503.3|2497.3|19
1627378800000|2021-07-27 09:40:00|2505|2499|2503|2497|2505|2499|2503|2497|22
1627379100000|2021-07-27 09:45:00|2503.3|2497.3|2501.5|2495.5|2503.5|2497.5|2501.3|2495.3|46
1627379400000|2021-07-27 09:50:00|2501.8|2495.8|2502|2496|2502.3|2496.3|2501.3|2495.3|11
1627379700000|2021-07-27 09:55:00|2501.8|2495.8|2502.5|2496.5|2502.5|2496.5|2501.5|2495.5|14
1627380000000|2021-07-27 10:00:00|2502.3|2496.3|2502.8|2496.8|2503|2497|2501.3|2495.3|29
1627380300000|2021-07-27 10:05:00|2503|2497|2504|2498|2504.5|2498.5|2501.5|2495.5|46
1627380600000|2021-07-27 10:10:00|2503.8|2497.8|2501|2495|2504|2498|2500.8|2494.8|25
1627380900000|2021-07-27 10:15:00|2500.8|2494.8|2503.3|2497.3|2504|2498|2500.8|2494.8|33
1627381200000|2021-07-27 10:20:00|2503|2497|2501.3|2495.3|2503.5|2497.5|2501.3|2495.3|17
1627381500000|2021-07-27 10:25:00|2501.8|2495.8|2497.5|2491.5|2502|2496|2497.5|2491.5|29
1627381800000|2021-07-27 10:30:00|2497.3|2491.3|2499.3|2493.3|2499.5|2493.5|2497.3|2491.3|28
1627382100000|2021-07-27 10:35:00|2499|2493|2499.3|2493.3|2499.3|2493.3|2498.3|2492.3|21
1627382400000|2021-07-27 10:40:00|2499.8|2493.8|2498.5|2492.5|2499.8|2493.8|2498|2492|13
1627382700000|2021-07-27 10:45:00|2498.3|2492.3|2498.5|2492.5|2499.3|2493.3|2498|2492|15
1627383000000|2021-07-27 10:50:00|2498.3|2492.3|2497.8|2491.8|2498.3|2492.3|2495.3|2489.3|38
1627383300000|2021-07-27 10:55:00|2497.5|2491.5|2496|2490|2497.8|2491.8|2496|2490|18
1627383600000|2021-07-27 11:00:00|2495.8|2489.8|2492.5|2486.5|2495.8|2489.8|2492|2486|32
1627383900000|2021-07-27 11:05:00|2492.3|2486.3|2494|2488|2494|2488|2491.5|2485.5|27
1627384200000|2021-07-27 11:10:00|2494.3|2488.3|2493|2487|2495|2489|2492.3|2486.3|31
1627384500000|2021-07-27 11:15:00|2492.8|2486.8|2493|2487|2493|2487|2492.8|2486.8|4
1627384800000|2021-07-27 11:20:00|2492.8|2486.8|2488.8|2482.8|2492.8|2486.8|2488.8|2482.8|23
1627385100000|2021-07-27 11:25:00|2488.5|2482.5|2488.3|2482.3|2490|2484|2487.8|2481.8|34
1627385400000|2021-07-27 11:30:00|2488|2482|2491|2485|2491|2485|2485.8|2479.8|65
1627385700000|2021-07-27 11:35:00|2491.3|2485.3|2492|2486|2492.3|2486.3|2491|2485|19
1627386000000|2021-07-27 11:40:00|2491.8|2485.8|2492.5|2486.5|2493.5|2487.5|2490.3|2484.3|30
1627386300000|2021-07-27 11:45:00|2492.3|2486.3|2494.8|2488.8|2495|2489|2492|2486|38
1627386600000|2021-07-27 11:50:00|2495|2489|2493.8|2487.8|2495|2489|2493|2487|32
1627386900000|2021-07-27 11:55:00|2494|2488|2495.8|2489.8|2496.5|2490.5|2493|2487|66
1627387200000|2021-07-27 12:00:00|2496|2490|2498|2492|2500|2494|2495.8|2489.8|50
1627387500000|2021-07-27 12:05:00|2498.3|2492.3|2500.5|2494.5|2500.5|2494.5|2497|2491|47
1627387800000|2021-07-27 12:10:00|2500.8|2494.8|2500.8|2494.8|2500.8|2494.8|2498.5|2492.5|59
1627388100000|2021-07-27 12:15:00|2500.5|2494.5|2501|2495|2501.8|2495.8|2500.3|2494.3|28
1627388400000|2021-07-27 12:20:00|2501.3|2495.3|2501.5|2495.5|2501.8|2495.8|2499.5|2493.5|22
1627388700000|2021-07-27 12:25:00|2501.8|2495.8|2500.8|2494.8|2501.8|2495.8|2499.8|2493.8|22
1627389000000|2021-07-27 12:30:00|2501|2495|2502|2496|2502|2496|2500.3|2494.3|18
1627389300000|2021-07-27 12:35:00|2502.3|2496.3|2507|2501|2507|2501|2502.3|2496.3|49
1627389600000|2021-07-27 12:40:00|2506.8|2500.8|2509|2503|2509.5|2503.5|2506.5|2500.5|47
1627389900000|2021-07-27 12:45:00|2508.8|2502.8|2508.8|2502.8|2509.8|2503.8|2508.3|2502.3|18
1627390200000|2021-07-27 12:50:00|2509|2503|2508.5|2502.5|2509|2503|2507.8|2501.8|42
1627390500000|2021-07-27 12:55:00|2508.8|2502.8|2508.5|2502.5|2509.8|2503.8|2507.8|2501.8|26
1627390800000|2021-07-27 13:00:00|2508.3|2502.3|2502.5|2496.5|2508.3|2502.3|2499.5|2493.5|164
1627391100000|2021-07-27 13:05:00|2502.8|2496.8|2504.3|2498.3|2504.3|2498.3|2500|2494|151
1627391400000|2021-07-27 13:10:00|2504.5|2498.5|2508|2502|2508.3|2502.3|2504.3|2498.3|150
1627391700000|2021-07-27 13:15:00|2507.8|2501.8|2505.5|2499.5|2509.5|2503.5|2505.5|2499.5|116
1627392000000|2021-07-27 13:20:00|2505.8|2499.8|2504.8|2498.8|2506.5|2500.5|2504|2498|69
1627392300000|2021-07-27 13:25:00|2504.5|2498.5|2502.5|2496.5|2506.8|2500.8|2502|2496|93
1627392600000|2021-07-27 13:30:00|2501.5|2495.5|2502.8|2496.8|2502.8|2496.8|2500|2494|138
1627392900000|2021-07-27 13:35:00|2503|2497|2503.8|2497.8|2507.3|2501.3|2502.8|2496.8|110
1627393200000|2021-07-27 13:40:00|2503.5|2497.5|2497|2491|2504.3|2498.3|2494.8|2488.8|106
1627393500000|2021-07-27 13:45:00|2496.8|2490.8|2499.3|2493.3|2500|2494|2495.8|2489.8|153
1627393800000|2021-07-27 13:50:00|2499.5|2493.5|2500.8|2494.8|2500.8|2494.8|2499|2493|56
1627394100000|2021-07-27 13:55:00|2500.5|2494.5|2502.5|2496.5|2502.5|2496.5|2499.5|2493.5|75
1627394400000|2021-07-27 14:00:00|2502.8|2496.8|2505.8|2499.8|2506.5|2500.5|2502.5|2496.5|77
1627394700000|2021-07-27 14:05:00|2506|2500|2505.5|2499.5|2506.5|2500.5|2503.8|2497.8|51
1627395000000|2021-07-27 14:10:00|2505.3|2499.3|2503.5|2497.5|2505.5|2499.5|2503.5|2497.5|28
1627395300000|2021-07-27 14:15:00|2503.3|2497.3|2501.3|2495.3|2507.3|2501.3|2500|2494|57
1627395600000|2021-07-27 14:20:00|2501|2495|2501.8|2495.8|2503|2497|2500|2494|46
1627395900000|2021-07-27 14:25:00|2501.5|2495.5|2499.8|2493.8|2502.8|2496.8|2499.8|2493.8|46
1627396200000|2021-07-27 14:30:00|2499.5|2493.5|2493|2487|2499.8|2493.8|2491.8|2485.8|100
1627396500000|2021-07-27 14:35:00|2492.8|2486.8|2492.5|2486.5|2494|2488|2489.8|2483.8|43
1627396800000|2021-07-27 14:40:00|2492.3|2486.3|2495|2489|2495.8|2489.8|2491.5|2485.5|63
1627397100000|2021-07-27 14:45:00|2495.3|2489.3|2496.8|2490.8|2497|2491|2494.8|2488.8|50
1627397400000|2021-07-27 14:50:00|2496.5|2490.5|2500|2494|2501.5|2495.5|2495.8|2489.8|72
1627397700000|2021-07-27 14:55:00|2500.8|2494.8|2500.3|2494.3|2503|2497|2500|2494|55
1627398000000|2021-07-27 15:00:00|2500|2494|2496.5|2490.5|2500|2494|2496.3|2490.3|64
1627398300000|2021-07-27 15:05:00|2496.8|2490.8|2491|2485|2496.8|2490.8|2491|2485|36
1627398600000|2021-07-27 15:10:00|2490.8|2484.8|2487.5|2481.5|2490.8|2484.8|2487.3|2481.3|39
1627398900000|2021-07-27 15:15:00|2487.3|2481.3|2488|2482|2488.8|2482.8|2486|2480|45
1627399200000|2021-07-27 15:20:00|2488.3|2482.3|2492|2486|2494.5|2488.5|2488.3|2482.3|80
1627399500000|2021-07-27 15:25:00|2491|2485|2489.5|2483.5|2493.5|2487.5|2489.5|2483.5|41
1627399800000|2021-07-27 15:30:00|2489.8|2483.8|2491.5|2485.5|2495.8|2489.8|2489.8|2483.8|138
1627400100000|2021-07-27 15:35:00|2491.8|2485.8|2492.3|2486.3|2492.5|2486.5|2490.8|2484.8|47
1627400400000|2021-07-27 15:40:00|2492|2486|2492|2486|2493|2487|2491.5|2485.5|28
1627400700000|2021-07-27 15:45:00|2492.3|2486.3|2492.3|2486.3|2492.8|2486.8|2491.8|2485.8|13
1627401000000|2021-07-27 15:50:00|2492|2486|2492.5|2486.5|2492.8|2486.8|2492|2486|9
1627401300000|2021-07-27 15:55:00|2492.8|2486.8|2495|2489|2495.5|2489.5|2492.8|2486.8|39
1627401600000|2021-07-27 16:00:00|2494.8|2488.8|2491.8|2485.8|2494.8|2488.8|2490.8|2484.8|30
1627401900000|2021-07-27 16:05:00|2492|2486|2494.3|2488.3|2494.5|2488.5|2492|2486|19
1627402200000|2021-07-27 16:10:00|2494|2488|2492.3|2486.3|2494|2488|2491.8|2485.8|15
1627402500000|2021-07-27 16:15:00|2492.5|2486.5|2493.5|2487.5|2494.3|2488.3|2492|2486|18
1627402800000|2021-07-27 16:20:00|2494|2488|2494|2488|2494.3|2488.3|2493.8|2487.8|11
1627403100000|2021-07-27 16:25:00|2494.3|2488.3|2489.3|2483.3|2494.3|2488.3|2489.3|2483.3|45
1627403400000|2021-07-27 16:30:00|2489|2483|2491.5|2485.5|2491.5|2485.5|2486.5|2480.5|57
1627403700000|2021-07-27 16:35:00|2491.8|2485.8|2484.8|2478.8|2491.8|2485.8|2484.8|2478.8|70
1627404000000|2021-07-27 16:40:00|2485.3|2479.3|2488.5|2482.5|2488.5|2482.5|2485.3|2479.3|27
1627404300000|2021-07-27 16:45:00|2488.8|2482.8|2489.5|2483.5|2490.3|2484.3|2488.5|2482.5|15
1627404600000|2021-07-27 16:50:00|2489.8|2483.8|2491.3|2485.3|2494.3|2488.3|2489.8|2483.8|42
1627404900000|2021-07-27 16:55:00|2491.4|2485.4|2489.4|2483.4|2492.1|2486.1|2489.1|2483.1|23
1627430400000|2021-07-28 00:00:00|2491.9|2485.9|2491.8|2485.8|2492.3|2486.3|2491.3|2485.3|8
1627430700000|2021-07-28 00:05:00|2491|2485|2492.6|2486.6|2493.1|2487.1|2489.3|2483.3|19
1627431000000|2021-07-28 00:10:00|2492.9|2486.9|2492|2486|2493.1|2487.1|2491.5|2485.5|10
1627431300000|2021-07-28 00:15:00|2491.8|2485.8|2492.4|2486.4|2492.4|2486.4|2491.8|2485.8|2
1627431900000|2021-07-28 00:25:00|2492.1|2486.1|2492.8|2486.8|2492.9|2486.9|2491.3|2485.3|6
1627432200000|2021-07-28 00:30:00|2492.1|2486.1|2492.4|2486.4|2492.4|2486.4|2492.1|2486.1|4
1627432800000|2021-07-28 00:40:00|2492.1|2486.1|2492|2486|2492.1|2486.1|2492|2486|2
1627433100000|2021-07-28 00:45:00|2492.3|2486.3|2492.3|2486.3|2494.3|2488.3|2492.3|2486.3|12
1627433400000|2021-07-28 00:50:00|2492.4|2486.4|2492.6|2486.6|2492.6|2486.6|2492.4|2486.4|2
1627433700000|2021-07-28 00:55:00|2492.5|2486.5|2492.4|2486.4|2492.5|2486.5|2492.3|2486.3|3
1627434000000|2021-07-28 01:00:00|2492.1|2486.1|2495.5|2489.5|2496.3|2490.3|2492.1|2486.1|98
1627434300000|2021-07-28 01:05:00|2495.3|2489.3|2490|2484|2495.5|2489.5|2489.8|2483.8|45
1627434600000|2021-07-28 01:10:00|2489.8|2483.8|2491.5|2485.5|2491.5|2485.5|2487.4|2481.4|57
1627434900000|2021-07-28 01:15:00|2491.8|2485.8|2491.1|2485.1|2492.5|2486.5|2490.3|2484.3|76
1627435200000|2021-07-28 01:20:00|2491|2485|2491.1|2485.1|2491.4|2485.4|2490.5|2484.5|21
1627435500000|2021-07-28 01:25:00|2491.3|2485.3|2493.8|2487.8|2494.5|2488.5|2491.1|2485.1|22
1627435800000|2021-07-28 01:30:00|2493.5|2487.5|2494|2488|2494.5|2488.5|2492.4|2486.4|47
1627436100000|2021-07-28 01:35:00|2494.3|2488.3|2493.1|2487.1|2495.1|2489.1|2493.1|2487.1|48
1627436400000|2021-07-28 01:40:00|2493.3|2487.3|2490.4|2484.4|2494|2488|2489.3|2483.3|106
1627436700000|2021-07-28 01:45:00|2490.6|2484.6|2491.4|2485.4|2492.1|2486.1|2489.9|2483.9|95
1627437000000|2021-07-28 01:50:00|2491.5|2485.5|2487.3|2481.3|2491.9|2485.9|2485.1|2479.1|197
1627437300000|2021-07-28 01:55:00|2487|2481|2484.6|2478.6|2487|2481|2484.6|2478.6|74
1627437600000|2021-07-28 02:00:00|2484.5|2478.5|2485.3|2479.3|2486.6|2480.6|2483.6|2477.6|82
1627437900000|2021-07-28 02:05:00|2485|2479|2483.9|2477.9|2486.5|2480.5|2483|2477|60
1627438200000|2021-07-28 02:10:00|2483.8|2477.8|2488.8|2482.8|2488.9|2482.9|2483.8|2477.8|63
1627438500000|2021-07-28 02:15:00|2489|2483|2488.1|2482.1|2489.3|2483.3|2487.9|2481.9|15
1627438800000|2021-07-28 02:20:00|2488.3|2482.3|2490.3|2484.3|2490.3|2484.3|2488.3|2482.3|10
1627439100000|2021-07-28 02:25:00|2490|2484|2489.3|2483.3|2490|2484|2489.3|2483.3|5
1627439400000|2021-07-28 02:30:00|2489.5|2483.5|2489.5|2483.5|2490.6|2484.6|2489|2483|64
1627439700000|2021-07-28 02:35:00|2489.8|2483.8|2490|2484|2490|2484|2487.5|2481.5|51
1627440000000|2021-07-28 02:40:00|2489.8|2483.8|2489|2483|2490.8|2484.8|2488.6|2482.6|30
1627440300000|2021-07-28 02:45:00|2489.3|2483.3|2491|2485|2491|2485|2489.3|2483.3|29
1627440600000|2021-07-28 02:50:00|2491.1|2485.1|2490.3|2484.3|2491.6|2485.6|2490|2484|29
1627440900000|2021-07-28 02:55:00|2490.5|2484.5|2489.8|2483.8|2490.8|2484.8|2489|2483|21
1627441200000|2021-07-28 03:00:00|2489.5|2483.5|2490|2484|2490.5|2484.5|2488|2482|45
1627441500000|2021-07-28 03:05:00|2489.8|2483.8|2491.4|2485.4|2491.4|2485.4|2489.3|2483.3|30
1627441800000|2021-07-28 03:10:00|2491.6|2485.6|2491.4|2485.4|2492.3|2486.3|2490.3|2484.3|72
1627442100000|2021-07-28 03:15:00|2491.6|2485.6|2489.3|2483.3|2492.4|2486.4|2488.5|2482.5|240
1627442400000|2021-07-28 03:20:00|2489.5|2483.5|2490.3|2484.3|2490.3|2484.3|2488.9|2482.9|32
1627442700000|2021-07-28 03:25:00|2490|2484|2489.3|2483.3|2490|2484|2486.1|2480.1|90
1627443000000|2021-07-28 03:30:00|2489|2483|2489.8|2483.8|2489.9|2483.9|2489|2483|8
1627443300000|2021-07-28 03:35:00|2489.5|2483.5|2489.3|2483.3|2489.5|2483.5|2489.3|2483.3|2
1627443600000|2021-07-28 03:40:00|2489.5|2483.5|2489|2483|2489.5|2483.5|2488.8|2482.8|7
1627443900000|2021-07-28 03:45:00|2488.8|2482.8|2488|2482|2488.8|2482.8|2488|2482|6
1627444200000|2021-07-28 03:50:00|2487.8|2481.8|2487.5|2481.5|2487.8|2481.8|2487|2481|17
1627444500000|2021-07-28 03:55:00|2487.3|2481.3|2487.8|2481.8|2487.8|2481.8|2487|2481|15
1627444800000|2021-07-28 04:00:00|2487.5|2481.5|2488|2482|2488.5|2482.5|2487.5|2481.5|10
1627445400000|2021-07-28 04:10:00|2488.3|2482.3|2489.8|2483.8|2489.8|2483.8|2488.3|2482.3|9
1627445700000|2021-07-28 04:15:00|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|2490.1|2484.1|1
1627446000000|2021-07-28 04:20:00|2490.3|2484.3|2490|2484|2490.3|2484.3|2490|2484|2
1627446300000|2021-07-28 04:25:00|2490.3|2484.3|2491.1|2485.1|2491.1|2485.1|2490.3|2484.3|6
1627446600000|2021-07-28 04:30:00|2490.9|2484.9|2490.8|2484.8|2491.1|2485.1|2490.8|2484.8|3
1627446900000|2021-07-28 04:35:00|2490.6|2484.6|2490.5|2484.5|2490.6|2484.6|2490.5|2484.5|2
1627447200000|2021-07-28 04:40:00|2490.1|2484.1|2490|2484|2490.1|2484.1|2490|2484|2
1627447500000|2021-07-28 04:45:00|2490.5|2484.5|2490.3|2484.3|2490.9|2484.9|2490.3|2484.3|5
1627447800000|2021-07-28 04:50:00|2490|2484|2489.5|2483.5|2490.3|2484.3|2489.5|2483.5|4
1627448100000|2021-07-28 04:55:00|2489.8|2483.8|2489.3|2483.3|2490|2484|2489.3|2483.3|7
1627448400000|2021-07-28 05:00:00|2489|2483|2488.3|2482.3|2489.1|2483.1|2488.3|2482.3|9
1627448700000|2021-07-28 05:05:00|2488.5|2482.5|2488.8|2482.8|2488.8|2482.8|2488.5|2482.5|2
1627449000000|2021-07-28 05:10:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.8|2481.8|3
1627449300000|2021-07-28 05:15:00|2487.5|2481.5|2487|2481|2487.5|2481.5|2487|2481|3
1627449600000|2021-07-28 05:20:00|2487.3|2481.3|2487.1|2481.1|2487.3|2481.3|2487.1|2481.1|2
1627450200000|2021-07-28 05:30:00|2486.9|2480.9|2486.6|2480.6|2489.3|2483.3|2486.3|2480.3|75
1627450500000|2021-07-28 05:35:00|2486.8|2480.8|2486.5|2480.5|2488.4|2482.4|2486.3|2480.3|44
1627450800000|2021-07-28 05:40:00|2486.3|2480.3|2486|2480|2486.5|2480.5|2484.5|2478.5|56
1627451100000|2021-07-28 05:45:00|2486.3|2480.3|2484.8|2478.8|2486.5|2480.5|2484.8|2478.8|61
1627451400000|2021-07-28 05:50:00|2484.5|2478.5|2484.3|2478.3|2485.1|2479.1|2484.3|2478.3|57
1627451700000|2021-07-28 05:55:00|2484.5|2478.5|2484.5|2478.5|2485.4|2479.4|2484|2478|24
1627452000000|2021-07-28 06:00:00|2484.4|2478.4|2484.1|2478.1|2484.9|2478.9|2482.8|2476.8|42
1627452300000|2021-07-28 06:05:00|2484|2478|2483.1|2477.1|2484.1|2478.1|2482.5|2476.5|23
1627452600000|2021-07-28 06:10:00|2482.8|2476.8|2484.6|2478.6|2484.8|2478.8|2482.5|2476.5|21
1627452900000|2021-07-28 06:15:00|2484.3|2478.3|2483.5|2477.5|2484.4|2478.4|2482.3|2476.3|29
1627453200000|2021-07-28 06:20:00|2483.3|2477.3|2484.8|2478.8|2485.4|2479.4|2483.3|2477.3|25
1627453500000|2021-07-28 06:25:00|2485|2479|2484.6|2478.6|2485|2479|2484.3|2478.3|11
1627453800000|2021-07-28 06:30:00|2484.5|2478.5|2482.3|2476.3|2484.5|2478.5|2482|2476|28
1627454100000|2021-07-28 06:35:00|2482.5|2476.5|2482.8|2476.8|2484.3|2478.3|2482.3|2476.3|23
1627454400000|2021-07-28 06:40:00|2482.5|2476.5|2481.5|2475.5|2482.5|2476.5|2479.5|2473.5|23
1627454700000|2021-07-28 06:45:00|2481.3|2475.3|2483|2477|2483.8|2477.8|2481.3|2475.3|37
1627455000000|2021-07-28 06:50:00|2483.1|2477.1|2483.8|2477.8|2484.5|2478.5|2482.9|2476.9|17
1627455300000|2021-07-28 06:55:00|2484|2478|2483.5|2477.5|2484|2478|2482.8|2476.8|38
1627455600000|2021-07-28 07:00:00|2483.8|2477.8|2486.5|2480.5|2486.8|2480.8|2483.5|2477.5|38
1627455900000|2021-07-28 07:05:00|2486.3|2480.3|2482.5|2476.5|2486.5|2480.5|2482.5|2476.5|36
1627456200000|2021-07-28 07:10:00|2482.3|2476.3|2481.5|2475.5|2482.8|2476.8|2480.5|2474.5|32
1627456500000|2021-07-28 07:15:00|2481.3|2475.3|2481|2475|2481.8|2475.8|2481|2475|21
1627456800000|2021-07-28 07:20:00|2481.5|2475.5|2486.5|2480.5|2487.3|2481.3|2481.3|2475.3|49
1627457100000|2021-07-28 07:25:00|2486.8|2480.8|2490|2484|2490|2484|2486.8|2480.8|20
1627457400000|2021-07-28 07:30:00|2489.8|2483.8|2488.8|2482.8|2490|2484|2488.8|2482.8|14
1627457700000|2021-07-28 07:35:00|2489|2483|2489.5|2483.5|2490.8|2484.8|2488.8|2482.8|30
1627458000000|2021-07-28 07:40:00|2489.8|2483.8|2490.5|2484.5|2491|2485|2489.3|2483.3|17
1627458300000|2021-07-28 07:45:00|2490.8|2484.8|2489.5|2483.5|2492.3|2486.3|2489.5|2483.5|22
1627458600000|2021-07-28 07:50:00|2490.3|2484.3|2486.5|2480.5|2491.8|2485.8|2486.5|2480.5|33
1627458900000|2021-07-28 07:55:00|2485.8|2479.8|2487.3|2481.3|2487.3|2481.3|2485.3|2479.3|17
1627459200000|2021-07-28 08:00:00|2486.5|2480.5|2486.5|2480.5|2486.5|2480.5|2484.5|2478.5|41
1627459500000|2021-07-28 08:05:00|2486.3|2480.3|2487.5|2481.5|2489.3|2483.3|2486.3|2480.3|18
1627459800000|2021-07-28 08:10:00|2487.3|2481.3|2491|2485|2491.3|2485.3|2487|2481|32
1627460100000|2021-07-28 08:15:00|2491.3|2485.3|2495|2489|2496.5|2490.5|2490.5|2484.5|50
1627460400000|2021-07-28 08:20:00|2494.8|2488.8|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|7
1627460700000|2021-07-28 08:25:00|2495.3|2489.3|2500.8|2494.8|2500.8|2494.8|2495.3|2489.3|38
1627461000000|2021-07-28 08:30:00|2501|2495|2499.5|2493.5|2502|2496|2499.3|2493.3|28
1627461300000|2021-07-28 08:35:00|2499.3|2493.3|2498.5|2492.5|2500|2494|2498.3|2492.3|15
1627461600000|2021-07-28 08:40:00|2498.8|2492.8|2498.8|2492.8|2500|2494|2498.3|2492.3|27
1627461900000|2021-07-28 08:45:00|2499|2493|2500.8|2494.8|2501.8|2495.8|2498.5|2492.5|26
1627462200000|2021-07-28 08:50:00|2500.5|2494.5|2503|2497|2503.8|2497.8|2499.8|2493.8|39
1627462500000|2021-07-28 08:55:00|2503.5|2497.5|2503.8|2497.8|2505.3|2499.3|2503.5|2497.5|29
1627462800000|2021-07-28 09:00:00|2503.5|2497.5|2502.8|2496.8|2503.8|2497.8|2501.8|2495.8|34
1627463100000|2021-07-28 09:05:00|2502.5|2496.5|2502.5|2496.5|2502.8|2496.8|2501.3|2495.3|34
1627463400000|2021-07-28 09:10:00|2502.8|2496.8|2502.5|2496.5|2504|2498|2502.5|2496.5|34
1627463700000|2021-07-28 09:15:00|2502|2496|2507.3|2501.3|2507.8|2501.8|2502|2496|60
1627464000000|2021-07-28 09:20:00|2507.5|2501.5|2508.3|2502.3|2510|2504|2507.5|2501.5|49
1627464300000|2021-07-28 09:25:00|2508|2502|2509.3|2503.3|2509.3|2503.3|2508|2502|25
1627464600000|2021-07-28 09:30:00|2509.5|2503.5|2508.5|2502.5|2509.8|2503.8|2507.3|2501.3|30
1627464900000|2021-07-28 09:35:00|2508.3|2502.3|2508.5|2502.5|2509.5|2503.5|2507.5|2501.5|23
1627465200000|2021-07-28 09:40:00|2508.8|2502.8|2506.5|2500.5|2508.8|2502.8|2505.8|2499.8|27
1627465500000|2021-07-28 09:45:00|2507|2501|2507.5|2501.5|2507.5|2501.5|2505.8|2499.8|15
1627465800000|2021-07-28 09:50:00|2507.3|2501.3|2507.5|2501.5|2507.5|2501.5|2506.5|2500.5|14
1627466100000|2021-07-28 09:55:00|2507.8|2501.8|2507.5|2501.5|2509.3|2503.3|2507.5|2501.5|16
1627466400000|2021-07-28 10:00:00|2507.8|2501.8|2509.5|2503.5|2509.8|2503.8|2507.8|2501.8|17
1627466700000|2021-07-28 10:05:00|2509.8|2503.8|2508.5|2502.5|2509.8|2503.8|2507.8|2501.8|28
1627467000000|2021-07-28 10:10:00|2508.8|2502.8|2507|2501|2511|2505|2506.8|2500.8|29
1627467300000|2021-07-28 10:15:00|2507.3|2501.3|2502.3|2496.3|2507.3|2501.3|2502.3|2496.3|39
1627467600000|2021-07-28 10:20:00|2502.5|2496.5|2503.8|2497.8|2504.5|2498.5|2502.5|2496.5|14
1627467900000|2021-07-28 10:25:00|2504|2498|2504.3|2498.3|2505.3|2499.3|2504|2498|21
1627468200000|2021-07-28 10:30:00|2504|2498|2506.3|2500.3|2506.8|2500.8|2504|2498|21
1627468500000|2021-07-28 10:35:00|2506.5|2500.5|2506.5|2500.5|2507|2501|2505.3|2499.3|25
1627468800000|2021-07-28 10:40:00|2506.8|2500.8|2506|2500|2506.8|2500.8|2505.5|2499.5|29
1627469100000|2021-07-28 10:45:00|2506.3|2500.3|2506.5|2500.5|2508|2502|2506|2500|19
1627469400000|2021-07-28 10:50:00|2506.8|2500.8|2506.5|2500.5|2506.8|2500.8|2505.3|2499.3|19
1627469700000|2021-07-28 10:55:00|2506.8|2500.8|2508.5|2502.5|2510|2504|2506.8|2500.8|41
1627470000000|2021-07-28 11:00:00|2508.8|2502.8|2508|2502|2509.3|2503.3|2507.8|2501.8|19
1627470300000|2021-07-28 11:05:00|2508.3|2502.3|2509|2503|2510.3|2504.3|2508.3|2502.3|17
1627470600000|2021-07-28 11:10:00|2509.3|2503.3|2507.5|2501.5|2509.5|2503.5|2507|2501|22
1627470900000|2021-07-28 11:15:00|2507.8|2501.8|2509.5|2503.5|2510.5|2504.5|2507|2501|22
1627471200000|2021-07-28 11:20:00|2509.8|2503.8|2510.5|2504.5|2510.5|2504.5|2509.5|2503.5|21
1627471500000|2021-07-28 11:25:00|2510.8|2504.8|2510.5|2504.5|2511.5|2505.5|2509.5|2503.5|33
1627471800000|2021-07-28 11:30:00|2510.3|2504.3|2512.8|2506.8|2512.8|2506.8|2510|2504|27
1627472100000|2021-07-28 11:35:00|2512.3|2506.3|2511.8|2505.8|2512.5|2506.5|2511.5|2505.5|11
1627472400000|2021-07-28 11:40:00|2512|2506|2511.8|2505.8|2512|2506|2511.3|2505.3|8
1627472700000|2021-07-28 11:45:00|2511.3|2505.3|2510.5|2504.5|2511.3|2505.3|2510.5|2504.5|15
1627473000000|2021-07-28 11:50:00|2510.3|2504.3|2509|2503|2511.3|2505.3|2508|2502|38
1627473300000|2021-07-28 11:55:00|2508.8|2502.8|2509|2503|2510.3|2504.3|2505.8|2499.8|90
1627473600000|2021-07-28 12:00:00|2509.3|2503.3|2509.3|2503.3|2510.3|2504.3|2509|2503|45
1627473900000|2021-07-28 12:05:00|2509.5|2503.5|2511|2505|2511.3|2505.3|2509.5|2503.5|24
1627474200000|2021-07-28 12:10:00|2511.3|2505.3|2516.5|2510.5|2516.5|2510.5|2510.8|2504.8|36
1627474500000|2021-07-28 12:15:00|2516.8|2510.8|2516|2510|2518|2512|2514.8|2508.8|51
1627474800000|2021-07-28 12:20:00|2516.3|2510.3|2514.8|2508.8|2517.5|2511.5|2514.8|2508.8|35
1627475100000|2021-07-28 12:25:00|2515|2509|2517|2511|2517.8|2511.8|2514.8|2508.8|36
1627475400000|2021-07-28 12:30:00|2516.8|2510.8|2517.3|2511.3|2517.5|2511.5|2513.8|2507.8|48
1627475700000|2021-07-28 12:35:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2515.5|2509.5|32
1627476000000|2021-07-28 12:40:00|2517|2511|2514.8|2508.8|2517|2511|2514.5|2508.5|51
1627476300000|2021-07-28 12:45:00|2515|2509|2514.3|2508.3|2515|2509|2513.8|2507.8|15
1627476600000|2021-07-28 12:50:00|2514|2508|2514.5|2508.5|2515.8|2509.8|2512.3|2506.3|42
1627476900000|2021-07-28 12:55:00|2514.8|2508.8|2516.3|2510.3|2516.8|2510.8|2514.3|2508.3|46
1627477200000|2021-07-28 13:00:00|2516.5|2510.5|2521.5|2515.5|2521.8|2515.8|2513|2507|149
1627477500000|2021-07-28 13:05:00|2521.8|2515.8|2518.8|2512.8|2523.5|2517.5|2518.8|2512.8|99
1627477800000|2021-07-28 13:10:00|2518.3|2512.3|2519|2513|2520|2514|2516.8|2510.8|84
1627478100000|2021-07-28 13:15:00|2518.3|2512.3|2516|2510|2520|2514|2515.5|2509.5|73
1627478400000|2021-07-28 13:20:00|2516.3|2510.3|2515.3|2509.3|2517.8|2511.8|2514|2508|75
1627478700000|2021-07-28 13:25:00|2515.5|2509.5|2516|2510|2517.5|2511.5|2514.3|2508.3|72
1627479000000|2021-07-28 13:30:00|2515.8|2509.8|2516.5|2510.5|2516.5|2510.5|2513|2507|100
1627479300000|2021-07-28 13:35:00|2516.3|2510.3|2516|2510|2517.8|2511.8|2514.5|2508.5|46
1627479600000|2021-07-28 13:40:00|2516.3|2510.3|2516.5|2510.5|2517.5|2511.5|2515.5|2509.5|50
1627479900000|2021-07-28 13:45:00|2516.8|2510.8|2517.3|2511.3|2517.5|2511.5|2515.5|2509.5|40
1627480200000|2021-07-28 13:50:00|2517.5|2511.5|2518.5|2512.5|2518.5|2512.5|2515.5|2509.5|39
1627480500000|2021-07-28 13:55:00|2518.3|2512.3|2522.5|2516.5|2522.5|2516.5|2518.3|2512.3|59
1627480800000|2021-07-28 14:00:00|2522.8|2516.8|2525.8|2519.8|2526.3|2520.3|2522.5|2516.5|58
1627481100000|2021-07-28 14:05:00|2526|2520|2525|2519|2526.5|2520.5|2524.3|2518.3|44
1627481400000|2021-07-28 14:10:00|2525.3|2519.3|2525.5|2519.5|2526.5|2520.5|2525|2519|31
1627481700000|2021-07-28 14:15:00|2525.8|2519.8|2521|2515|2527|2521|2521|2515|62
1627482000000|2021-07-28 14:20:00|2521.3|2515.3|2525.8|2519.8|2527|2521|2521.3|2515.3|65
1627482300000|2021-07-28 14:25:00|2525.3|2519.3|2522|2516|2525.3|2519.3|2521.5|2515.5|61
1627482600000|2021-07-28 14:30:00|2522.3|2516.3|2523.3|2517.3|2525.5|2519.5|2521.8|2515.8|61
1627482900000|2021-07-28 14:35:00|2523.5|2517.5|2524.8|2518.8|2525.3|2519.3|2523.5|2517.5|37
1627483200000|2021-07-28 14:40:00|2524.5|2518.5|2524.3|2518.3|2525.3|2519.3|2522.5|2516.5|84
1627483500000|2021-07-28 14:45:00|2523.5|2517.5|2525.5|2519.5|2525.8|2519.8|2522.8|2516.8|66
1627483800000|2021-07-28 14:50:00|2525.3|2519.3|2530.8|2524.8|2532|2526|2524.8|2518.8|63
1627484100000|2021-07-28 14:55:00|2530.5|2524.5|2530.8|2524.8|2532|2526|2530.3|2524.3|33
1627484400000|2021-07-28 15:00:00|2531|2525|2531.5|2525.5|2531.8|2525.8|2529.8|2523.8|23
1627484700000|2021-07-28 15:05:00|2531.8|2525.8|2535.5|2529.5|2536|2530|2531.8|2525.8|30
1627485000000|2021-07-28 15:10:00|2536.3|2530.3|2531.8|2525.8|2536.5|2530.5|2531.3|2525.3|58
1627485300000|2021-07-28 15:15:00|2532|2526|2532.3|2526.3|2533|2527|2531.5|2525.5|43
1627485600000|2021-07-28 15:20:00|2532|2526|2532.8|2526.8|2533|2527|2531.3|2525.3|32
1627485900000|2021-07-28 15:25:00|2533|2527|2535.3|2529.3|2535.3|2529.3|2532.5|2526.5|17
1627486200000|2021-07-28 15:30:00|2535|2529|2536.5|2530.5|2546.5|2540.5|2535|2529|154
1627486500000|2021-07-28 15:35:00|2536|2530|2526.5|2520.5|2536|2530|2526|2520|59
1627486800000|2021-07-28 15:40:00|2526.8|2520.8|2527.5|2521.5|2529.8|2523.8|2526|2520|43
1627487100000|2021-07-28 15:45:00|2527.3|2521.3|2527.5|2521.5|2527.8|2521.8|2525.5|2519.5|29
1627487400000|2021-07-28 15:50:00|2527.8|2521.8|2527.8|2521.8|2528.3|2522.3|2527|2521|23
1627487700000|2021-07-28 15:55:00|2528|2522|2531.5|2525.5|2531.8|2525.8|2528|2522|24
1627488000000|2021-07-28 16:00:00|2531.3|2525.3|2530.5|2524.5|2531.8|2525.8|2529.8|2523.8|20
1627488300000|2021-07-28 16:05:00|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2530.5|2524.5|4
1627488600000|2021-07-28 16:10:00|2532|2526|2534.5|2528.5|2534.5|2528.5|2532|2526|19
1627488900000|2021-07-28 16:15:00|2534.8|2528.8|2539.3|2533.3|2539.3|2533.3|2534.8|2528.8|17
1627489200000|2021-07-28 16:20:00|2539|2533|2539.3|2533.3|2539.3|2533.3|2538.3|2532.3|8
1627489500000|2021-07-28 16:25:00|2539|2533|2539|2533|2539.5|2533.5|2538.5|2532.5|11
1627489800000|2021-07-28 16:30:00|2538.8|2532.8|2539.3|2533.3|2539.8|2533.8|2538.3|2532.3|18
1627490100000|2021-07-28 16:35:00|2539|2533|2527.8|2521.8|2539|2533|2527.5|2521.5|34
1627490400000|2021-07-28 16:40:00|2528|2522|2527.5|2521.5|2530.5|2524.5|2526|2520|40
1627490700000|2021-07-28 16:45:00|2527.8|2521.8|2528|2522|2528|2522|2527|2521|16
1627491000000|2021-07-28 16:50:00|2528.3|2522.3|2527.8|2521.8|2528.3|2522.3|2525.5|2519.5|29
1627491300000|2021-07-28 16:55:00|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2527.6|2521.6|3
1627516800000|2021-07-29 00:00:00|2529.9|2523.9|2528.5|2522.5|2529.9|2523.9|2527.9|2521.9|13
1627517100000|2021-07-29 00:05:00|2528.3|2522.3|2526.8|2520.8|2528.3|2522.3|2526.6|2520.6|6
1627517700000|2021-07-29 00:15:00|2526.5|2520.5|2524|2518|2526.5|2520.5|2522.8|2516.8|12
1627518000000|2021-07-29 00:20:00|2524.3|2518.3|2524.8|2518.8|2526|2520|2524.3|2518.3|8
1627518300000|2021-07-29 00:25:00|2524.5|2518.5|2522.6|2516.6|2524.5|2518.5|2521.8|2515.8|11
1627518600000|2021-07-29 00:30:00|2522.4|2516.4|2521.8|2515.8|2522.6|2516.6|2521.4|2515.4|8
1627518900000|2021-07-29 00:35:00|2521.5|2515.5|2521.5|2515.5|2521.6|2515.6|2521.5|2515.5|3
1627519200000|2021-07-29 00:40:00|2521.8|2515.8|2521.6|2515.6|2521.8|2515.8|2521.3|2515.3|6
1627519500000|2021-07-29 00:45:00|2521.8|2515.8|2523.8|2517.8|2523.8|2517.8|2521.8|2515.8|6
1627519800000|2021-07-29 00:50:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2523.5|2517.5|3
1627520100000|2021-07-29 00:55:00|2523.8|2517.8|2524.9|2518.9|2525|2519|2523.5|2517.5|11
1627520400000|2021-07-29 01:00:00|2525.1|2519.1|2531.9|2525.9|2534.6|2528.6|2525.1|2519.1|91
1627520700000|2021-07-29 01:05:00|2531.6|2525.6|2532.3|2526.3|2536|2530|2530.5|2524.5|122
1627521000000|2021-07-29 01:10:00|2532.5|2526.5|2528.5|2522.5|2532.8|2526.8|2528.5|2522.5|99
1627521300000|2021-07-29 01:15:00|2528.8|2522.8|2532|2526|2532.8|2526.8|2527.6|2521.6|95
1627521600000|2021-07-29 01:20:00|2532.4|2526.4|2530.3|2524.3|2533.9|2527.9|2529.4|2523.4|149
1627521900000|2021-07-29 01:25:00|2530.5|2524.5|2529.9|2523.9|2531.4|2525.4|2529.8|2523.8|53
1627522200000|2021-07-29 01:30:00|2529.8|2523.8|2528.3|2522.3|2530.8|2524.8|2526.5|2520.5|72
1627522500000|2021-07-29 01:35:00|2528.5|2522.5|2528.8|2522.8|2529|2523|2527.3|2521.3|50
1627522800000|2021-07-29 01:40:00|2528.5|2522.5|2527.5|2521.5|2529|2523|2527.1|2521.1|55
1627523100000|2021-07-29 01:45:00|2527.3|2521.3|2528.6|2522.6|2528.6|2522.6|2527.3|2521.3|31
1627523400000|2021-07-29 01:50:00|2528.9|2522.9|2529.3|2523.3|2529.5|2523.5|2527.9|2521.9|28
1627523700000|2021-07-29 01:55:00|2529.5|2523.5|2529.5|2523.5|2531.4|2525.4|2528.8|2522.8|62
1627524000000|2021-07-29 02:00:00|2529.8|2523.8|2529.8|2523.8|2530.8|2524.8|2529|2523|60
1627524300000|2021-07-29 02:05:00|2530|2524|2529.8|2523.8|2530.5|2524.5|2528|2522|42
1627524600000|2021-07-29 02:10:00|2530|2524|2529|2523|2530.3|2524.3|2528.8|2522.8|46
1627524900000|2021-07-29 02:15:00|2528.8|2522.8|2527.5|2521.5|2528.8|2522.8|2527.5|2521.5|10
1627525800000|2021-07-29 02:30:00|2527.6|2521.6|2529.8|2523.8|2530.5|2524.5|2527.6|2521.6|65
1627526100000|2021-07-29 02:35:00|2529.5|2523.5|2535|2529|2535.1|2529.1|2529.5|2523.5|76
1627526400000|2021-07-29 02:40:00|2535.8|2529.8|2533.8|2527.8|2535.8|2529.8|2531.3|2525.3|77
1627526700000|2021-07-29 02:45:00|2533.5|2527.5|2532.5|2526.5|2534|2528|2532|2526|27
1627527000000|2021-07-29 02:50:00|2532.6|2526.6|2531|2525|2533.4|2527.4|2530.3|2524.3|47
1627527300000|2021-07-29 02:55:00|2530.8|2524.8|2530.5|2524.5|2531.8|2525.8|2530.3|2524.3|25
1627527600000|2021-07-29 03:00:00|2530.8|2524.8|2530.8|2524.8|2531.3|2525.3|2530.5|2524.5|30
1627527900000|2021-07-29 03:05:00|2530.9|2524.9|2532.8|2526.8|2533.1|2527.1|2530.9|2524.9|38
1627528200000|2021-07-29 03:10:00|2532.5|2526.5|2532|2526|2533|2527|2531.5|2525.5|27
1627528500000|2021-07-29 03:15:00|2532.3|2526.3|2533.3|2527.3|2533.5|2527.5|2531.3|2525.3|52
1627528800000|2021-07-29 03:20:00|2533|2527|2531.4|2525.4|2534.4|2528.4|2531.4|2525.4|40
1627529100000|2021-07-29 03:25:00|2531.3|2525.3|2531.6|2525.6|2532|2526|2529.8|2523.8|54
1627529400000|2021-07-29 03:30:00|2531.8|2525.8|2530.5|2524.5|2531.8|2525.8|2530.5|2524.5|9
1627529700000|2021-07-29 03:35:00|2530.3|2524.3|2530.5|2524.5|2530.5|2524.5|2530.3|2524.3|4
1627530300000|2021-07-29 03:45:00|2530.3|2524.3|2531.5|2525.5|2531.5|2525.5|2530.3|2524.3|8
1627530600000|2021-07-29 03:50:00|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|2531.4|2525.4|1
1627530900000|2021-07-29 03:55:00|2531.3|2525.3|2531.3|2525.3|2531.3|2525.3|2531|2525|7
1627531200000|2021-07-29 04:00:00|2531.1|2525.1|2532|2526|2532|2526|2531|2525|5
1627531500000|2021-07-29 04:05:00|2532.1|2526.1|2532|2526|2532.1|2526.1|2532|2526|2
1627531800000|2021-07-29 04:10:00|2532.1|2526.1|2532.3|2526.3|2532.3|2526.3|2532.1|2526.1|2
1627532700000|2021-07-29 04:25:00|2532.4|2526.4|2533.3|2527.3|2533.5|2527.5|2532.4|2526.4|4
1627533300000|2021-07-29 04:35:00|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|2533.4|2527.4|1
1627533600000|2021-07-29 04:40:00|2533.5|2527.5|2534.1|2528.1|2534.4|2528.4|2533.5|2527.5|6
1627533900000|2021-07-29 04:45:00|2534|2528|2534|2528|2534|2528|2534|2528|1
1627534200000|2021-07-29 04:50:00|2533.8|2527.8|2533.8|2527.8|2533.8|2527.8|2533.5|2527.5|3
1627534500000|2021-07-29 04:55:00|2534|2528|2534.3|2528.3|2534.3|2528.3|2534|2528|2
1627534800000|2021-07-29 05:00:00|2534.5|2528.5|2535.8|2529.8|2535.8|2529.8|2534.5|2528.5|8
1627535100000|2021-07-29 05:05:00|2535.9|2529.9|2535.8|2529.8|2535.9|2529.9|2535.5|2529.5|3
1627535400000|2021-07-29 05:10:00|2536|2530|2536.4|2530.4|2536.5|2530.5|2536|2530|3
1627535700000|2021-07-29 05:15:00|2536.6|2530.6|2538.1|2532.1|2538.9|2532.9|2536.6|2530.6|10
1627536000000|2021-07-29 05:20:00|2537.9|2531.9|2540.3|2534.3|2542|2536|2537.9|2531.9|19
1627536300000|2021-07-29 05:25:00|2540.5|2534.5|2541|2535|2542.1|2536.1|2540.5|2534.5|14
1627536600000|2021-07-29 05:30:00|2540.8|2534.8|2543|2537|2545.6|2539.6|2539.8|2533.8|96
1627536900000|2021-07-29 05:35:00|2543.1|2537.1|2543.8|2537.8|2545.3|2539.3|2542.5|2536.5|42
1627537200000|2021-07-29 05:40:00|2543.5|2537.5|2543.8|2537.8|2544.3|2538.3|2542.8|2536.8|31
1627537500000|2021-07-29 05:45:00|2543.5|2537.5|2540.5|2534.5|2544|2538|2540.5|2534.5|52
1627537800000|2021-07-29 05:50:00|2540.8|2534.8|2544.4|2538.4|2544.8|2538.8|2540.5|2534.5|43
1627538100000|2021-07-29 05:55:00|2544.6|2538.6|2544.8|2538.8|2545.4|2539.4|2542.8|2536.8|29
1627538400000|2021-07-29 06:00:00|2544.6|2538.6|2544.5|2538.5|2545|2539|2543.4|2537.4|58
1627538700000|2021-07-29 06:05:00|2544.8|2538.8|2545.1|2539.1|2545.1|2539.1|2544.3|2538.3|10
1627539000000|2021-07-29 06:10:00|2544.6|2538.6|2546.1|2540.1|2547.4|2541.4|2544.4|2538.4|28
1627539300000|2021-07-29 06:15:00|2546.3|2540.3|2547.4|2541.4|2547.5|2541.5|2546.1|2540.1|19
1627539600000|2021-07-29 06:20:00|2547.5|2541.5|2552.4|2546.4|2553.4|2547.4|2547.5|2541.5|41
1627539900000|2021-07-29 06:25:00|2552.3|2546.3|2552.4|2546.4|2552.5|2546.5|2550.5|2544.5|34
1627540200000|2021-07-29 06:30:00|2552.1|2546.1|2551.5|2545.5|2552.9|2546.9|2551|2545|19
1627540500000|2021-07-29 06:35:00|2551.3|2545.3|2548.5|2542.5|2551.3|2545.3|2547.5|2541.5|66
1627540800000|2021-07-29 06:40:00|2548.6|2542.6|2546.5|2540.5|2548.6|2542.6|2546.3|2540.3|53
1627541100000|2021-07-29 06:45:00|2546.6|2540.6|2548|2542|2548.8|2542.8|2546.5|2540.5|32
1627541400000|2021-07-29 06:50:00|2547.8|2541.8|2548.8|2542.8|2549.1|2543.1|2547|2541|23
1627541700000|2021-07-29 06:55:00|2549|2543|2548.8|2542.8|2551.8|2545.8|2548.8|2542.8|44
1627542000000|2021-07-29 07:00:00|2548.5|2542.5|2548.5|2542.5|2551.5|2545.5|2547.5|2541.5|42
1627542300000|2021-07-29 07:05:00|2548.8|2542.8|2549|2543|2549.3|2543.3|2547.3|2541.3|22
1627542600000|2021-07-29 07:10:00|2549.3|2543.3|2550.5|2544.5|2551.5|2545.5|2549.3|2543.3|17
1627542900000|2021-07-29 07:15:00|2550.8|2544.8|2548.3|2542.3|2550.8|2544.8|2548.3|2542.3|35
1627543200000|2021-07-29 07:20:00|2548.5|2542.5|2545.8|2539.8|2549.5|2543.5|2544.3|2538.3|33
1627543500000|2021-07-29 07:25:00|2546|2540|2546.8|2540.8|2547.5|2541.5|2543|2537|32
1627543800000|2021-07-29 07:30:00|2546.3|2540.3|2545.8|2539.8|2546.5|2540.5|2545.3|2539.3|26
1627544100000|2021-07-29 07:35:00|2545.3|2539.3|2546.5|2540.5|2546.5|2540.5|2545.3|2539.3|18
1627544400000|2021-07-29 07:40:00|2546.8|2540.8|2546.3|2540.3|2548.8|2542.8|2545.3|2539.3|37
1627544700000|2021-07-29 07:45:00|2546.5|2540.5|2549.8|2543.8|2549.8|2543.8|2546.5|2540.5|25
1627545000000|2021-07-29 07:50:00|2550|2544|2550.8|2544.8|2551.3|2545.3|2549.8|2543.8|24
1627545300000|2021-07-29 07:55:00|2551|2545|2552.3|2546.3|2552.5|2546.5|2550.8|2544.8|23
1627545600000|2021-07-29 08:00:00|2551.8|2545.8|2552.3|2546.3|2552.5|2546.5|2550.8|2544.8|35
1627545900000|2021-07-29 08:05:00|2552.5|2546.5|2553|2547|2553.3|2547.3|2552.5|2546.5|12
1627546200000|2021-07-29 08:10:00|2552.8|2546.8|2552.8|2546.8|2553|2547|2552|2546|30
1627546500000|2021-07-29 08:15:00|2553|2547|2554|2548|2554.3|2548.3|2551.8|2545.8|20
1627546800000|2021-07-29 08:20:00|2554.3|2548.3|2556|2550|2556.3|2550.3|2554.3|2548.3|17
1627547100000|2021-07-29 08:25:00|2556.3|2550.3|2556.5|2550.5|2557.5|2551.5|2556|2550|23
1627547400000|2021-07-29 08:30:00|2556.3|2550.3|2557.5|2551.5|2557.8|2551.8|2555|2549|37
1627547700000|2021-07-29 08:35:00|2557.8|2551.8|2556.5|2550.5|2557.8|2551.8|2555.8|2549.8|17
1627548000000|2021-07-29 08:40:00|2556.8|2550.8|2557.5|2551.5|2557.8|2551.8|2556|2550|11
1627548300000|2021-07-29 08:45:00|2557.8|2551.8|2558|2552|2558.8|2552.8|2557.3|2551.3|22
1627548600000|2021-07-29 08:50:00|2558.3|2552.3|2556.8|2550.8|2558.3|2552.3|2556.8|2550.8|18
1627548900000|2021-07-29 08:55:00|2557|2551|2557.8|2551.8|2558|2552|2556.8|2550.8|21
1627549200000|2021-07-29 09:00:00|2558|2552|2556|2550|2558|2552|2555.3|2549.3|45
1627549500000|2021-07-29 09:05:00|2556.3|2550.3|2554.5|2548.5|2556.8|2550.8|2554|2548|31
1627549800000|2021-07-29 09:10:00|2554.8|2548.8|2553.5|2547.5|2554.8|2548.8|2552.3|2546.3|18
1627550100000|2021-07-29 09:15:00|2553.3|2547.3|2553.8|2547.8|2556|2550|2552.8|2546.8|24
1627550400000|2021-07-29 09:20:00|2553.3|2547.3|2554|2548|2556|2550|2552.8|2546.8|20
1627550700000|2021-07-29 09:25:00|2554.3|2548.3|2555.3|2549.3|2555.8|2549.8|2554.3|2548.3|18
1627551000000|2021-07-29 09:30:00|2554.8|2548.8|2555.5|2549.5|2555.8|2549.8|2554.8|2548.8|10
1627551300000|2021-07-29 09:35:00|2555.8|2549.8|2555.5|2549.5|2557.5|2551.5|2554.5|2548.5|20
1627551600000|2021-07-29 09:40:00|2555.3|2549.3|2555.8|2549.8|2556.3|2550.3|2555.3|2549.3|15
1627551900000|2021-07-29 09:45:00|2556|2550|2558.5|2552.5|2558.5|2552.5|2555.8|2549.8|24
1627552200000|2021-07-29 09:50:00|2558.3|2552.3|2558.3|2552.3|2558.8|2552.8|2557.8|2551.8|21
1627552500000|2021-07-29 09:55:00|2558.5|2552.5|2560.3|2554.3|2560.5|2554.5|2558.5|2552.5|14
1627552800000|2021-07-29 10:00:00|2560|2554|2565|2559|2565.5|2559.5|2559.3|2553.3|30
1627553100000|2021-07-29 10:05:00|2564.8|2558.8|2564.8|2558.8|2565.3|2559.3|2564.3|2558.3|16
1627553400000|2021-07-29 10:10:00|2564.3|2558.3|2565.8|2559.8|2566|2560|2564.3|2558.3|24
1627553700000|2021-07-29 10:15:00|2566|2560|2563|2557|2566.3|2560.3|2563|2557|23
1627554000000|2021-07-29 10:20:00|2563.3|2557.3|2564.3|2558.3|2564.5|2558.5|2562.3|2556.3|19
1627554300000|2021-07-29 10:25:00|2564|2558|2563.3|2557.3|2564|2558|2562|2556|19
1627554600000|2021-07-29 10:30:00|2563|2557|2564|2558|2564.8|2558.8|2560.3|2554.3|30
1627554900000|2021-07-29 10:35:00|2564.3|2558.3|2563.5|2557.5|2564.8|2558.8|2563.5|2557.5|9
1627555200000|2021-07-29 10:40:00|2563.8|2557.8|2562.3|2556.3|2563.8|2557.8|2561.5|2555.5|24
1627555500000|2021-07-29 10:45:00|2562|2556|2559|2553|2562|2556|2557.8|2551.8|29
1627555800000|2021-07-29 10:50:00|2558.8|2552.8|2556.3|2550.3|2558.8|2552.8|2556.3|2550.3|26
1627556100000|2021-07-29 10:55:00|2556|2550|2557|2551|2557.8|2551.8|2556|2550|29
1627556400000|2021-07-29 11:00:00|2557.3|2551.3|2557.5|2551.5|2557.5|2551.5|2556.5|2550.5|9
1627556700000|2021-07-29 11:05:00|2557.8|2551.8|2557.5|2551.5|2558.5|2552.5|2556.8|2550.8|15
1627557000000|2021-07-29 11:10:00|2557.8|2551.8|2557|2551|2558.3|2552.3|2556.8|2550.8|23
1627557300000|2021-07-29 11:15:00|2557.5|2551.5|2560.5|2554.5|2560.5|2554.5|2557.5|2551.5|30
1627557600000|2021-07-29 11:20:00|2560.8|2554.8|2560.8|2554.8|2560.8|2554.8|2559.8|2553.8|18
1627557900000|2021-07-29 11:25:00|2561|2555|2560.5|2554.5|2561.3|2555.3|2560.5|2554.5|12
1627558200000|2021-07-29 11:30:00|2560.3|2554.3|2560.8|2554.8|2561.8|2555.8|2559.3|2553.3|36
1627558500000|2021-07-29 11:35:00|2561.5|2555.5|2560.3|2554.3|2562|2556|2560.3|2554.3|28
1627558800000|2021-07-29 11:40:00|2560.5|2554.5|2558.5|2552.5|2561.3|2555.3|2558.5|2552.5|32
1627559100000|2021-07-29 11:45:00|2558.3|2552.3|2556.8|2550.8|2558.8|2552.8|2555.8|2549.8|30
1627559400000|2021-07-29 11:50:00|2557.3|2551.3|2553.5|2547.5|2558.8|2552.8|2553|2547|37
1627559700000|2021-07-29 11:55:00|2553.3|2547.3|2546|2540|2554|2548|2545.3|2539.3|123
1627560000000|2021-07-29 12:00:00|2546.3|2540.3|2548.3|2542.3|2551.3|2545.3|2546.3|2540.3|82
1627560300000|2021-07-29 12:05:00|2548|2542|2550.3|2544.3|2550.3|2544.3|2547.8|2541.8|32
1627560600000|2021-07-29 12:10:00|2550|2544|2547.8|2541.8|2550|2544|2546.8|2540.8|34
1627560900000|2021-07-29 12:15:00|2547.5|2541.5|2548.5|2542.5|2548.8|2542.8|2546.8|2540.8|13
1627561200000|2021-07-29 12:20:00|2548.8|2542.8|2549.5|2543.5|2550.3|2544.3|2548.5|2542.5|20
1627561500000|2021-07-29 12:25:00|2549.3|2543.3|2550.5|2544.5|2550.5|2544.5|2548.3|2542.3|20
1627561800000|2021-07-29 12:30:00|2550.3|2544.3|2553|2547|2554.3|2548.3|2550.3|2544.3|58
1627562100000|2021-07-29 12:35:00|2552.8|2546.8|2553.8|2547.8|2553.8|2547.8|2552.3|2546.3|50
1627562400000|2021-07-29 12:40:00|2553.5|2547.5|2553|2547|2554|2548|2552.5|2546.5|25
1627562700000|2021-07-29 12:45:00|2553.3|2547.3|2551|2545|2553.3|2547.3|2551|2545|11
1627563000000|2021-07-29 12:50:00|2550.8|2544.8|2552.3|2546.3|2552.3|2546.3|2550.5|2544.5|13
1627563300000|2021-07-29 12:55:00|2552.5|2546.5|2556.5|2550.5|2556.5|2550.5|2552.5|2546.5|24
1627563600000|2021-07-29 13:00:00|2556.8|2550.8|2559.5|2553.5|2561.8|2555.8|2556|2550|114
1627563900000|2021-07-29 13:05:00|2559.8|2553.8|2564.8|2558.8|2565.5|2559.5|2559|2553|71
1627564200000|2021-07-29 13:10:00|2564.5|2558.5|2565.3|2559.3|2567.5|2561.5|2564.5|2558.5|61
1627564500000|2021-07-29 13:15:00|2565|2559|2559.3|2553.3|2565|2559|2558.8|2552.8|84
1627564800000|2021-07-29 13:20:00|2559.5|2553.5|2558.3|2552.3|2560.3|2554.3|2555.8|2549.8|50
1627565100000|2021-07-29 13:25:00|2558.5|2552.5|2558.5|2552.5|2560.3|2554.3|2558.3|2552.3|68
1627565400000|2021-07-29 13:30:00|2558.8|2552.8|2560.3|2554.3|2563.5|2557.5|2558.8|2552.8|110
1627565700000|2021-07-29 13:35:00|2560.5|2554.5|2562.3|2556.3|2564|2558|2560|2554|52
1627566000000|2021-07-29 13:40:00|2561.8|2555.8|2564|2558|2564.3|2558.3|2560.8|2554.8|46
1627566300000|2021-07-29 13:45:00|2563.8|2557.8|2566.3|2560.3|2566.5|2560.5|2563.8|2557.8|45
1627566600000|2021-07-29 13:50:00|2566.5|2560.5|2570|2564|2570|2564|2566.3|2560.3|60
1627566900000|2021-07-29 13:55:00|2570.5|2564.5|2573|2567|2573|2567|2570.5|2564.5|43
1627567200000|2021-07-29 14:00:00|2572.8|2566.8|2571.8|2565.8|2573.3|2567.3|2570.8|2564.8|56
1627567500000|2021-07-29 14:05:00|2571.5|2565.5|2571.5|2565.5|2573|2567|2571|2565|44
1627567800000|2021-07-29 14:10:00|2571.8|2565.8|2572.5|2566.5|2573|2567|2571.8|2565.8|43
1627568100000|2021-07-29 14:15:00|2571.8|2565.8|2574.3|2568.3|2574.3|2568.3|2571.5|2565.5|48
1627568400000|2021-07-29 14:20:00|2574.5|2568.5|2574.8|2568.8|2576.8|2570.8|2574.3|2568.3|44
1627568700000|2021-07-29 14:25:00|2575|2569|2574.5|2568.5|2576|2570|2573|2567|58
1627569000000|2021-07-29 14:30:00|2574.8|2568.8|2575.5|2569.5|2575.8|2569.8|2574.3|2568.3|47
1627569300000|2021-07-29 14:35:00|2575.3|2569.3|2577.3|2571.3|2577.5|2571.5|2575.3|2569.3|18
1627569600000|2021-07-29 14:40:00|2577.5|2571.5|2577.5|2571.5|2578|2572|2577|2571|32
1627569900000|2021-07-29 14:45:00|2577.8|2571.8|2577.8|2571.8|2577.8|2571.8|2577.3|2571.3|13
1627570200000|2021-07-29 14:50:00|2577.5|2571.5|2576.8|2570.8|2577.8|2571.8|2576.3|2570.3|20
1627570500000|2021-07-29 14:55:00|2577|2571|2576|2570|2577.8|2571.8|2575.5|2569.5|21
1627570800000|2021-07-29 15:00:00|2575.8|2569.8|2577.8|2571.8|2577.8|2571.8|2574|2568|57
1627571100000|2021-07-29 15:05:00|2577.5|2571.5|2581|2575|2581.8|2575.8|2577.5|2571.5|38
1627571400000|2021-07-29 15:10:00|2581.3|2575.3|2586.5|2580.5|2589.8|2583.8|2581.3|2575.3|66
1627571700000|2021-07-29 15:15:00|2586.8|2580.8|2584.8|2578.8|2587.8|2581.8|2584.8|2578.8|49
1627572000000|2021-07-29 15:20:00|2584.3|2578.3|2581|2575|2586|2580|2581|2575|46
1627572300000|2021-07-29 15:25:00|2581.5|2575.5|2588.5|2582.5|2589.8|2583.8|2581.5|2575.5|62
1627572600000|2021-07-29 15:30:00|2588.8|2582.8|2594.3|2588.3|2597.5|2591.5|2588.8|2582.8|137
1627572900000|2021-07-29 15:35:00|2593.8|2587.8|2592|2586|2594.5|2588.5|2591.8|2585.8|42
1627573200000|2021-07-29 15:40:00|2591.8|2585.8|2590.5|2584.5|2593.3|2587.3|2590.3|2584.3|41
1627573500000|2021-07-29 15:45:00|2590.3|2584.3|2589.8|2583.8|2592.8|2586.8|2589.3|2583.3|69
1627573800000|2021-07-29 15:50:00|2589.5|2583.5|2589.5|2583.5|2591|2585|2589.5|2583.5|46
1627574100000|2021-07-29 15:55:00|2589.8|2583.8|2590.3|2584.3|2591.5|2585.5|2589.8|2583.8|35
1627574400000|2021-07-29 16:00:00|2590.5|2584.5|2593.5|2587.5|2593.5|2587.5|2590.3|2584.3|23
1627574700000|2021-07-29 16:05:00|2593.3|2587.3|2591.5|2585.5|2595.8|2589.8|2591.5|2585.5|51
1627575000000|2021-07-29 16:10:00|2592|2586|2590.5|2584.5|2592.5|2586.5|2590.3|2584.3|23
1627575300000|2021-07-29 16:15:00|2590.3|2584.3|2594.5|2588.5|2594.5|2588.5|2590.3|2584.3|26
1627575600000|2021-07-29 16:20:00|2594.8|2588.8|2594.3|2588.3|2595|2589|2594.3|2588.3|11
1627575900000|2021-07-29 16:25:00|2594|2588|2596|2590|2596.8|2590.8|2594|2588|36
1627576200000|2021-07-29 16:30:00|2596.3|2590.3|2595.5|2589.5|2596.5|2590.5|2595|2589|12
1627576500000|2021-07-29 16:35:00|2595.3|2589.3|2595.5|2589.5|2595.8|2589.8|2595.3|2589.3|4
1627576800000|2021-07-29 16:40:00|2596.3|2590.3|2597.3|2591.3|2597.8|2591.8|2596.3|2590.3|19
1627577100000|2021-07-29 16:45:00|2597|2591|2597.5|2591.5|2598.5|2592.5|2596.5|2590.5|11
1627577400000|2021-07-29 16:50:00|2597.8|2591.8|2597|2591|2597.8|2591.8|2595|2589|20
1627577700000|2021-07-29 16:55:00|2597.3|2591.3|2596.9|2590.9|2597.3|2591.3|2596.4|2590.4|9
1627603200000|2021-07-30 00:00:00|2595.9|2589.9|2596.1|2590.1|2597.5|2591.5|2595.5|2589.5|19
1627603500000|2021-07-30 00:05:00|2596|2590|2595.3|2589.3|2596|2590|2594.3|2588.3|30
1627603800000|2021-07-30 00:10:00|2595.4|2589.4|2596.6|2590.6|2596.9|2590.9|2595.3|2589.3|9
1627604100000|2021-07-30 00:15:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2595|2589|5
1627604400000|2021-07-30 00:20:00|2595.1|2589.1|2595|2589|2595.1|2589.1|2594.6|2588.6|10
1627604700000|2021-07-30 00:25:00|2595.1|2589.1|2598.1|2592.1|2598.1|2592.1|2595.1|2589.1|8
1627605000000|2021-07-30 00:30:00|2597.9|2591.9|2596.1|2590.1|2597.9|2591.9|2596.1|2590.1|6
1627605300000|2021-07-30 00:35:00|2596.3|2590.3|2595.9|2589.9|2596.4|2590.4|2595.3|2589.3|10
1627605900000|2021-07-30 00:45:00|2595.8|2589.8|2595.1|2589.1|2595.8|2589.8|2595|2589|6
1627606200000|2021-07-30 00:50:00|2595.3|2589.3|2595.3|2589.3|2596|2590|2595.3|2589.3|4
1627606500000|2021-07-30 00:55:00|2595.6|2589.6|2595.5|2589.5|2595.8|2589.8|2595.3|2589.3|11
1627606800000|2021-07-30 01:00:00|2595.4|2589.4|2594.5|2588.5|2595.4|2589.4|2591|2585|137
1627607100000|2021-07-30 01:05:00|2594.8|2588.8|2592.4|2586.4|2596.4|2590.4|2592.4|2586.4|77
1627607400000|2021-07-30 01:10:00|2592.8|2586.8|2589.3|2583.3|2592.8|2586.8|2589|2583|136
1627607700000|2021-07-30 01:15:00|2589.4|2583.4|2586.9|2580.9|2590.4|2584.4|2586.6|2580.6|67
1627608000000|2021-07-30 01:20:00|2586.6|2580.6|2589.5|2583.5|2589.5|2583.5|2586.6|2580.6|37
1627608300000|2021-07-30 01:25:00|2590|2584|2592.8|2586.8|2593.4|2587.4|2590|2584|38
1627608600000|2021-07-30 01:30:00|2593|2587|2590.8|2584.8|2593.6|2587.6|2588.6|2582.6|69
1627608900000|2021-07-30 01:35:00|2591|2585|2588.6|2582.6|2591.4|2585.4|2588.6|2582.6|49
1627609200000|2021-07-30 01:40:00|2588.4|2582.4|2591.9|2585.9|2591.9|2585.9|2587.3|2581.3|89
1627609500000|2021-07-30 01:45:00|2592.1|2586.1|2590|2584|2593.3|2587.3|2589.8|2583.8|54
1627609800000|2021-07-30 01:50:00|2589.8|2583.8|2589.3|2583.3|2590|2584|2588.5|2582.5|58
1627610100000|2021-07-30 01:55:00|2589.4|2583.4|2589.3|2583.3|2590|2584|2588.8|2582.8|45
1627610400000|2021-07-30 02:00:00|2589|2583|2587.1|2581.1|2590.8|2584.8|2587.1|2581.1|45
1627610700000|2021-07-30 02:05:00|2586.9|2580.9|2586.1|2580.1|2587.4|2581.4|2586|2580|34
1627611000000|2021-07-30 02:10:00|2586.4|2580.4|2587.8|2581.8|2588.3|2582.3|2586|2580|70
1627611300000|2021-07-30 02:15:00|2588|2582|2588.3|2582.3|2589.4|2583.4|2586.9|2580.9|24
1627611600000|2021-07-30 02:20:00|2588|2582|2588.3|2582.3|2588.3|2582.3|2587.9|2581.9|11
1627611900000|2021-07-30 02:25:00|2588.5|2582.5|2589.4|2583.4|2590.8|2584.8|2588.5|2582.5|15
1627612200000|2021-07-30 02:30:00|2589.3|2583.3|2592.8|2586.8|2593.5|2587.5|2588.6|2582.6|94
1627612500000|2021-07-30 02:35:00|2592.5|2586.5|2594|2588|2594.5|2588.5|2591.5|2585.5|56
1627612800000|2021-07-30 02:40:00|2593.9|2587.9|2594.3|2588.3|2595|2589|2593.3|2587.3|35
1627613100000|2021-07-30 02:45:00|2594|2588|2595.8|2589.8|2595.9|2589.9|2593|2587|34
1627613400000|2021-07-30 02:50:00|2596|2590|2594.4|2588.4|2596.3|2590.3|2594.4|2588.4|36
1627613700000|2021-07-30 02:55:00|2594.5|2588.5|2595.5|2589.5|2595.5|2589.5|2593.5|2587.5|28
1627614000000|2021-07-30 03:00:00|2595.8|2589.8|2597.3|2591.3|2598.8|2592.8|2595.8|2589.8|45
1627614300000|2021-07-30 03:05:00|2597|2591|2596.8|2590.8|2597|2591|2595.8|2589.8|24
1627614600000|2021-07-30 03:10:00|2597|2591|2597.3|2591.3|2597.5|2591.5|2596.3|2590.3|37
1627614900000|2021-07-30 03:15:00|2597.5|2591.5|2597.8|2591.8|2598.3|2592.3|2597.5|2591.5|12
1627615200000|2021-07-30 03:20:00|2597.5|2591.5|2598|2592|2598|2592|2596.5|2590.5|24
1627615500000|2021-07-30 03:25:00|2598.1|2592.1|2597.9|2591.9|2598.9|2592.9|2597.5|2591.5|59
1627615800000|2021-07-30 03:30:00|2597.8|2591.8|2599.5|2593.5|2599.5|2593.5|2596.3|2590.3|24
1627616100000|2021-07-30 03:35:00|2599.1|2593.1|2602.4|2596.4|2602.5|2596.5|2599|2593|42
1627616400000|2021-07-30 03:40:00|2602.1|2596.1|2602.5|2596.5|2602.5|2596.5|2601.8|2595.8|12
1627617000000|2021-07-30 03:50:00|2602.4|2596.4|2600.3|2594.3|2602.4|2596.4|2600.3|2594.3|7
1627617300000|2021-07-30 03:55:00|2600|2594|2600.3|2594.3|2600.5|2594.5|2600|2594|6
1627617600000|2021-07-30 04:00:00|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|2600.5|2594.5|1
1627617900000|2021-07-30 04:05:00|2600.3|2594.3|2599.3|2593.3|2600.3|2594.3|2599.3|2593.3|3
1627618200000|2021-07-30 04:10:00|2599.1|2593.1|2599.1|2593.1|2599.3|2593.3|2598.6|2592.6|7
1627618500000|2021-07-30 04:15:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1627618800000|2021-07-30 04:20:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1627619100000|2021-07-30 04:25:00|2599.4|2593.4|2598.4|2592.4|2599.8|2593.8|2598.4|2592.4|10
1627619400000|2021-07-30 04:30:00|2598.8|2592.8|2597.1|2591.1|2598.8|2592.8|2596.8|2590.8|10
1627619700000|2021-07-30 04:35:00|2597.5|2591.5|2599.8|2593.8|2599.8|2593.8|2597.5|2591.5|8
1627620000000|2021-07-30 04:40:00|2600|2594|2600.9|2594.9|2600.9|2594.9|2600|2594|9
1627620300000|2021-07-30 04:45:00|2600.5|2594.5|2601.4|2595.4|2601.4|2595.4|2600.5|2594.5|3
1627620600000|2021-07-30 04:50:00|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|2601.1|2595.1|1
1627621200000|2021-07-30 05:00:00|2600.9|2594.9|2599.3|2593.3|2600.9|2594.9|2599.3|2593.3|8
1627621800000|2021-07-30 05:10:00|2599|2593|2597.6|2591.6|2599|2593|2597.5|2591.5|8
1627622100000|2021-07-30 05:15:00|2597.8|2591.8|2597.1|2591.1|2598.3|2592.3|2597.1|2591.1|11
1627622400000|2021-07-30 05:20:00|2597.3|2591.3|2594|2588|2597.5|2591.5|2591.1|2585.1|28
1627622700000|2021-07-30 05:25:00|2594.3|2588.3|2602.1|2596.1|2602.1|2596.1|2594.3|2588.3|29
1627623000000|2021-07-30 05:30:00|2602.4|2596.4|2599|2593|2602.4|2596.4|2595.8|2589.8|211
1627623300000|2021-07-30 05:35:00|2599.3|2593.3|2591|2585|2599.5|2593.5|2589.8|2583.8|133
1627623600000|2021-07-30 05:40:00|2590.9|2584.9|2587.9|2581.9|2591.5|2585.5|2585.8|2579.8|121
1627623900000|2021-07-30 05:45:00|2588|2582|2594.6|2588.6|2595.9|2589.9|2587.6|2581.6|85
1627624200000|2021-07-30 05:50:00|2594.4|2588.4|2597.9|2591.9|2599.5|2593.5|2593.8|2587.8|131
1627624500000|2021-07-30 05:55:00|2597.8|2591.8|2596.1|2590.1|2598.3|2592.3|2595.4|2589.4|57
1627624800000|2021-07-30 06:00:00|2596.4|2590.4|2598.3|2592.3|2598.9|2592.9|2596.4|2590.4|68
1627625100000|2021-07-30 06:05:00|2598|2592|2597.5|2591.5|2598.3|2592.3|2596.4|2590.4|37
1627625400000|2021-07-30 06:10:00|2597.8|2591.8|2599.8|2593.8|2600|2594|2596.9|2590.9|60
1627625700000|2021-07-30 06:15:00|2599.5|2593.5|2599.3|2593.3|2602.3|2596.3|2597.9|2591.9|73
1627626000000|2021-07-30 06:20:00|2599.1|2593.1|2599.5|2593.5|2601.4|2595.4|2597.8|2591.8|49
1627626300000|2021-07-30 06:25:00|2599.6|2593.6|2601.3|2595.3|2602.3|2596.3|2599.6|2593.6|48
1627626600000|2021-07-30 06:30:00|2601.4|2595.4|2601.9|2595.9|2602.3|2596.3|2599.9|2593.9|56
1627626900000|2021-07-30 06:35:00|2602|2596|2599.9|2593.9|2602.8|2596.8|2599.6|2593.6|60
1627627200000|2021-07-30 06:40:00|2599.8|2593.8|2601.3|2595.3|2601.3|2595.3|2599.4|2593.4|38
1627627500000|2021-07-30 06:45:00|2601|2595|2601.6|2595.6|2602.6|2596.6|2599.3|2593.3|79
1627627800000|2021-07-30 06:50:00|2601.8|2595.8|2607.4|2601.4|2607.5|2601.5|2601|2595|77
1627628100000|2021-07-30 06:55:00|2607.1|2601.1|2606|2600|2607.8|2601.8|2605.8|2599.8|43
1627628400000|2021-07-30 07:00:00|2606.3|2600.3|2606.8|2600.8|2608.3|2602.3|2605.8|2599.8|59
1627628700000|2021-07-30 07:05:00|2606.5|2600.5|2603.5|2597.5|2607.3|2601.3|2602.5|2596.5|40
1627629000000|2021-07-30 07:10:00|2602.8|2596.8|2602.8|2596.8|2605|2599|2601.3|2595.3|33
1627629300000|2021-07-30 07:15:00|2603|2597|2606.3|2600.3|2607.3|2601.3|2603|2597|32
1627629600000|2021-07-30 07:20:00|2606.5|2600.5|2607|2601|2608|2602|2604.3|2598.3|42
1627629900000|2021-07-30 07:25:00|2606.8|2600.8|2608|2602|2608.8|2602.8|2606.5|2600.5|51
1627630200000|2021-07-30 07:30:00|2608.3|2602.3|2609.5|2603.5|2611.5|2605.5|2607.8|2601.8|54
1627630500000|2021-07-30 07:35:00|2609.8|2603.8|2608.3|2602.3|2609.8|2603.8|2606.8|2600.8|43
1627630800000|2021-07-30 07:40:00|2608.5|2602.5|2611.5|2605.5|2611.8|2605.8|2608.5|2602.5|26
1627631100000|2021-07-30 07:45:00|2611.3|2605.3|2610|2604|2611.3|2605.3|2609.5|2603.5|40
1627631400000|2021-07-30 07:50:00|2609.8|2603.8|2616.8|2610.8|2616.8|2610.8|2609|2603|46
1627631700000|2021-07-30 07:55:00|2617|2611|2617.8|2611.8|2618.3|2612.3|2616.3|2610.3|36
1627632000000|2021-07-30 08:00:00|2617.3|2611.3|2619.8|2613.8|2620|2614|2615.3|2609.3|73
1627632300000|2021-07-30 08:05:00|2620|2614|2623|2617|2623|2617|2619.3|2613.3|49
1627632600000|2021-07-30 08:10:00|2621.5|2615.5|2624|2618|2624.3|2618.3|2621|2615|42
1627632900000|2021-07-30 08:15:00|2623.8|2617.8|2623.5|2617.5|2625|2619|2621.5|2615.5|70
1627633200000|2021-07-30 08:20:00|2623.3|2617.3|2626.3|2620.3|2627.3|2621.3|2622|2616|56
1627633500000|2021-07-30 08:25:00|2626|2620|2631.3|2625.3|2631.5|2625.5|2624.5|2618.5|40
1627633800000|2021-07-30 08:30:00|2631|2625|2630.8|2624.8|2631.8|2625.8|2627.8|2621.8|48
1627634100000|2021-07-30 08:35:00|2631|2625|2627.5|2621.5|2631|2625|2626.5|2620.5|39
1627634400000|2021-07-30 08:40:00|2627.8|2621.8|2624|2618|2629.3|2623.3|2623.5|2617.5|41
1627634700000|2021-07-30 08:45:00|2624.3|2618.3|2620.8|2614.8|2624.8|2618.8|2620.5|2614.5|24
1627635000000|2021-07-30 08:50:00|2620.5|2614.5|2620.6|2614.6|2623.3|2617.3|2619.9|2613.9|26
1627635300000|2021-07-30 08:55:00|2620.9|2614.9|2621.9|2615.9|2623.6|2617.6|2619.6|2613.6|41
1627635600000|2021-07-30 09:00:00|2622.1|2616.1|2622.1|2616.1|2625.1|2619.1|2622.1|2616.1|50
1627635900000|2021-07-30 09:05:00|2621.9|2615.9|2623.3|2617.3|2626|2620|2620.4|2614.4|44
1627636200000|2021-07-30 09:10:00|2622.8|2616.8|2623.5|2617.5|2624|2618|2622.5|2616.5|24
1627636500000|2021-07-30 09:15:00|2623.8|2617.8|2623.5|2617.5|2625.5|2619.5|2623.3|2617.3|30
1627636800000|2021-07-30 09:20:00|2623.3|2617.3|2623|2617|2624.5|2618.5|2621.8|2615.8|24
1627637100000|2021-07-30 09:25:00|2622.8|2616.8|2621.4|2615.4|2623|2617|2620.5|2614.5|29
1627637400000|2021-07-30 09:30:00|2621.5|2615.5|2622.9|2616.9|2623.8|2617.8|2621.5|2615.5|24
1627637700000|2021-07-30 09:35:00|2623|2617|2623.9|2617.9|2624|2618|2622.9|2616.9|20
1627638000000|2021-07-30 09:40:00|2624|2618|2621.9|2615.9|2624.1|2618.1|2620.9|2614.9|25
1627638300000|2021-07-30 09:45:00|2621.5|2615.5|2623|2617|2623|2617|2620.5|2614.5|27
1627638600000|2021-07-30 09:50:00|2623.1|2617.1|2623.5|2617.5|2625.1|2619.1|2621.3|2615.3|33
1627638900000|2021-07-30 09:55:00|2623.6|2617.6|2625.5|2619.5|2626.6|2620.6|2623.6|2617.6|33
1627639200000|2021-07-30 10:00:00|2625.3|2619.3|2627|2621|2628.4|2622.4|2625.1|2619.1|40
1627639500000|2021-07-30 10:05:00|2627.3|2621.3|2626.8|2620.8|2627.3|2621.3|2625.6|2619.6|40
1627639800000|2021-07-30 10:10:00|2626.9|2620.9|2626|2620|2626.9|2620.9|2624.9|2618.9|39
1627640100000|2021-07-30 10:15:00|2626.3|2620.3|2627.9|2621.9|2628|2622|2625.1|2619.1|36
1627640400000|2021-07-30 10:20:00|2628.1|2622.1|2631.3|2625.3|2631.3|2625.3|2627.5|2621.5|42
1627640700000|2021-07-30 10:25:00|2631.5|2625.5|2636.3|2630.3|2636.3|2630.3|2631.5|2625.5|32
1627641000000|2021-07-30 10:30:00|2636.5|2630.5|2635.9|2629.9|2637.6|2631.6|2635.4|2629.4|32
1627641300000|2021-07-30 10:35:00|2636.1|2630.1|2639.4|2633.4|2640.1|2634.1|2636.1|2630.1|51
1627641600000|2021-07-30 10:40:00|2639.5|2633.5|2641.1|2635.1|2641.1|2635.1|2638.8|2632.8|49
1627641900000|2021-07-30 10:45:00|2641.4|2635.4|2637.4|2631.4|2644.4|2638.4|2637.4|2631.4|62
1627642200000|2021-07-30 10:50:00|2637.6|2631.6|2637.6|2631.6|2638.3|2632.3|2636.1|2630.1|38
1627642500000|2021-07-30 10:55:00|2637.8|2631.8|2637.9|2631.9|2638.6|2632.6|2635.9|2629.9|68
1627642800000|2021-07-30 11:00:00|2637.6|2631.6|2637.6|2631.6|2638.4|2632.4|2637.1|2631.1|40
1627643100000|2021-07-30 11:05:00|2637.9|2631.9|2637.4|2631.4|2639.8|2633.8|2637.4|2631.4|32
1627643400000|2021-07-30 11:10:00|2637.5|2631.5|2633.6|2627.6|2637.5|2631.5|2630.5|2624.5|46
1627643700000|2021-07-30 11:15:00|2633.8|2627.8|2632.4|2626.4|2634|2628|2630.6|2624.6|40
1627644000000|2021-07-30 11:20:00|2632.1|2626.1|2632.4|2626.4|2632.4|2626.4|2630.4|2624.4|33
1627644300000|2021-07-30 11:25:00|2632.3|2626.3|2629.5|2623.5|2632.3|2626.3|2628.4|2622.4|22
1627644600000|2021-07-30 11:30:00|2629.6|2623.6|2627.6|2621.6|2630|2624|2624.6|2618.6|64
1627644900000|2021-07-30 11:35:00|2626.1|2620.1|2627.9|2621.9|2627.9|2621.9|2624.8|2618.8|54
1627645200000|2021-07-30 11:40:00|2626.5|2620.5|2626.3|2620.3|2626.6|2620.6|2621.1|2615.1|71
1627645500000|2021-07-30 11:45:00|2626.1|2620.1|2625.1|2619.1|2627.5|2621.5|2624.9|2618.9|41
1627645800000|2021-07-30 11:50:00|2625.4|2619.4|2626.3|2620.3|2627.1|2621.1|2623.9|2617.9|70
1627646100000|2021-07-30 11:55:00|2626.1|2620.1|2624.1|2618.1|2626.1|2620.1|2620.4|2614.4|113
1627646400000|2021-07-30 12:00:00|2624.5|2618.5|2626.3|2620.3|2628.5|2622.5|2624.5|2618.5|93
1627646700000|2021-07-30 12:05:00|2626.1|2620.1|2629.9|2623.9|2630.5|2624.5|2626.1|2620.1|60
1627647000000|2021-07-30 12:10:00|2630.1|2624.1|2629.5|2623.5|2631.4|2625.4|2629|2623|69
1627647300000|2021-07-30 12:15:00|2628.9|2622.9|2625.4|2619.4|2628.9|2622.9|2625.4|2619.4|25
1627647600000|2021-07-30 12:20:00|2625.3|2619.3|2629|2623|2629.4|2623.4|2625|2619|106
1627647900000|2021-07-30 12:25:00|2629.3|2623.3|2631.3|2625.3|2631.3|2625.3|2629.3|2623.3|33
1627648200000|2021-07-30 12:30:00|2631.6|2625.6|2631.9|2625.9|2632.5|2626.5|2630.3|2624.3|53
1627648500000|2021-07-30 12:35:00|2632|2626|2631.5|2625.5|2632.4|2626.4|2629.9|2623.9|54
1627648800000|2021-07-30 12:40:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2625.9|2619.9|78
1627649100000|2021-07-30 12:45:00|2629.9|2623.9|2629|2623|2630.5|2624.5|2628.6|2622.6|44
1627649400000|2021-07-30 12:50:00|2629.1|2623.1|2629|2623|2630.4|2624.4|2626.8|2620.8|139
1627649700000|2021-07-30 12:55:00|2629.1|2623.1|2629|2623|2629.6|2623.6|2628.3|2622.3|45
1627650000000|2021-07-30 13:00:00|2628.9|2622.9|2624.8|2618.8|2632.3|2626.3|2624.5|2618.5|233
1627650300000|2021-07-30 13:05:00|2624.6|2618.6|2616.6|2610.6|2624.6|2618.6|2610.5|2604.5|292
1627650600000|2021-07-30 13:10:00|2616|2610|2621.8|2615.8|2625.3|2619.3|2616|2610|127
1627650900000|2021-07-30 13:15:00|2621.6|2615.6|2624.1|2618.1|2624.8|2618.8|2619.4|2613.4|173
1627651200000|2021-07-30 13:20:00|2624.3|2618.3|2626.8|2620.8|2631.3|2625.3|2623.9|2617.9|149
1627651500000|2021-07-30 13:25:00|2627.1|2621.1|2629.8|2623.8|2630.1|2624.1|2626.4|2620.4|136
1627651800000|2021-07-30 13:30:00|2629.6|2623.6|2630.3|2624.3|2631.9|2625.9|2625.9|2619.9|202
1627652100000|2021-07-30 13:35:00|2630.5|2624.5|2628|2622|2633.8|2627.8|2627|2621|146
1627652400000|2021-07-30 13:40:00|2627.9|2621.9|2625.5|2619.5|2632|2626|2624.9|2618.9|170
1627652700000|2021-07-30 13:45:00|2625.8|2619.8|2627.5|2621.5|2628.8|2622.8|2622|2616|174
1627653000000|2021-07-30 13:50:00|2627.8|2621.8|2620.9|2614.9|2627.8|2621.8|2616.6|2610.6|166
1627653300000|2021-07-30 13:55:00|2621.1|2615.1|2623.3|2617.3|2625.1|2619.1|2618.5|2612.5|158
1627653600000|2021-07-30 14:00:00|2623|2617|2617|2611|2623.3|2617.3|2616.9|2610.9|190
1627653900000|2021-07-30 14:05:00|2617.4|2611.4|2613.8|2607.8|2617.4|2611.4|2610.1|2604.1|152
1627654200000|2021-07-30 14:10:00|2613.5|2607.5|2608.9|2602.9|2613.5|2607.5|2606|2600|202
1627654500000|2021-07-30 14:15:00|2609|2603|2598.3|2592.3|2609|2603|2595.4|2589.4|201
1627654800000|2021-07-30 14:20:00|2598.1|2592.1|2598.9|2592.9|2599.1|2593.1|2594.3|2588.3|124
1627655100000|2021-07-30 14:25:00|2599|2593|2598.8|2592.8|2601.6|2595.6|2596.1|2590.1|121
1627655400000|2021-07-30 14:30:00|2599|2593|2596.3|2590.3|2603.6|2597.6|2596.3|2590.3|116
1627655700000|2021-07-30 14:35:00|2596|2590|2599.3|2593.3|2600|2594|2593|2587|164
1627656000000|2021-07-30 14:40:00|2599|2593|2600.5|2594.5|2605.1|2599.1|2596.3|2590.3|157
1627656300000|2021-07-30 14:45:00|2600.4|2594.4|2593.9|2587.9|2600.5|2594.5|2593.9|2587.9|131
1627656600000|2021-07-30 14:50:00|2593.4|2587.4|2597.8|2591.8|2598|2592|2591.3|2585.3|122
1627656900000|2021-07-30 14:55:00|2597.9|2591.9|2591.8|2585.8|2598|2592|2590.5|2584.5|153
1627657200000|2021-07-30 15:00:00|2592|2586|2595|2589|2596.3|2590.3|2589.3|2583.3|176
1627657500000|2021-07-30 15:05:00|2594.9|2588.9|2589.8|2583.8|2595.1|2589.1|2588.4|2582.4|123
1627657800000|2021-07-30 15:10:00|2589.9|2583.9|2587.3|2581.3|2592.1|2586.1|2586.5|2580.5|123
1627658100000|2021-07-30 15:15:00|2587|2581|2589.9|2583.9|2589.9|2583.9|2585.4|2579.4|93
1627658400000|2021-07-30 15:20:00|2589.8|2583.8|2589.6|2583.6|2590.6|2584.6|2588.4|2582.4|109
1627658700000|2021-07-30 15:25:00|2589.9|2583.9|2590.4|2584.4|2593.6|2587.6|2588.5|2582.5|123
1627659000000|2021-07-30 15:30:00|2590.5|2584.5|2589.9|2583.9|2597.4|2591.4|2589.5|2583.5|136
1627659300000|2021-07-30 15:35:00|2590.3|2584.3|2596.3|2590.3|2596.3|2590.3|2590.3|2584.3|57
1627659600000|2021-07-30 15:40:00|2596|2590|2596.4|2590.4|2597.4|2591.4|2595.1|2589.1|34
1627659900000|2021-07-30 15:45:00|2596.1|2590.1|2597.5|2591.5|2598.9|2592.9|2595.9|2589.9|54
1627660200000|2021-07-30 15:50:00|2597.4|2591.4|2596.4|2590.4|2597.4|2591.4|2595.9|2589.9|13
1627660500000|2021-07-30 15:55:00|2596.1|2590.1|2595.5|2589.5|2596.1|2590.1|2595.4|2589.4|8
1627660800000|2021-07-30 16:00:00|2595.8|2589.8|2595.6|2589.6|2596.3|2590.3|2595.6|2589.6|11
1627661100000|2021-07-30 16:05:00|2595.5|2589.5|2594.4|2588.4|2595.8|2589.8|2594.4|2588.4|14
1627661400000|2021-07-30 16:10:00|2594.5|2588.5|2594.8|2588.8|2595.4|2589.4|2594.5|2588.5|12
1627661700000|2021-07-30 16:15:00|2594.5|2588.5|2596|2590|2596|2590|2594.4|2588.4|17
1627662000000|2021-07-30 16:20:00|2595.8|2589.8|2594|2588|2595.9|2589.9|2593.5|2587.5|22
1627662300000|2021-07-30 16:25:00|2594.1|2588.1|2594.3|2588.3|2595.1|2589.1|2594.1|2588.1|7
1627662600000|2021-07-30 16:30:00|2594.5|2588.5|2597.8|2591.8|2597.9|2591.9|2594.5|2588.5|23
1627662900000|2021-07-30 16:35:00|2597.6|2591.6|2599.1|2593.1|2599.4|2593.4|2597.6|2591.6|15
1627663200000|2021-07-30 16:40:00|2598.9|2592.9|2599|2593|2599.1|2593.1|2597.8|2591.8|12
1627663500000|2021-07-30 16:45:00|2598.9|2592.9|2597.5|2591.5|2598.9|2592.9|2597.4|2591.4|17
1627663800000|2021-07-30 16:50:00|2597.6|2591.6|2598.3|2592.3|2600.4|2594.4|2597.6|2591.6|29
1627664100000|2021-07-30 16:55:00|2598.4|2592.4|2597.8|2591.8|2599|2593|2597.8|2591.8|11
1627862400000|2021-08-02 00:00:00|2602|2593|2608|2602|2608.8|2602.8|2602|2593|5
1627862700000|2021-08-02 00:05:00|2607.4|2601.4|2608.1|2602.1|2608.5|2602.5|2605.5|2599.5|22
1627863000000|2021-08-02 00:10:00|2607.9|2601.9|2606.6|2600.6|2607.9|2601.9|2606.4|2600.4|10
1627863300000|2021-08-02 00:15:00|2606.8|2600.8|2606.6|2600.6|2607.4|2601.4|2606.1|2600.1|10
1627863600000|2021-08-02 00:20:00|2606.5|2600.5|2605.5|2599.5|2606.5|2600.5|2605.5|2599.5|6
1627863900000|2021-08-02 00:25:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|1
1627864200000|2021-08-02 00:30:00|2605.4|2599.4|2603.8|2597.8|2605.4|2599.4|2603.6|2597.6|10
1627864500000|2021-08-02 00:35:00|2603.9|2597.9|2604|2598|2605|2599|2603.5|2597.5|12
1627864800000|2021-08-02 00:40:00|2604.3|2598.3|2605.4|2599.4|2605.4|2599.4|2604.3|2598.3|3
1627865100000|2021-08-02 00:45:00|2605.5|2599.5|2606.5|2600.5|2606.8|2600.8|2605.3|2599.3|13
1627865400000|2021-08-02 00:50:00|2606.8|2600.8|2608.6|2602.6|2608.6|2602.6|2606.8|2600.8|6
1627865700000|2021-08-02 00:55:00|2608.9|2602.9|2608.4|2602.4|2609.1|2603.1|2607.3|2601.3|17
1627866000000|2021-08-02 01:00:00|2607.9|2601.9|2604.3|2598.3|2608|2602|2601.6|2595.6|132
1627866300000|2021-08-02 01:05:00|2604.5|2598.5|2606.3|2600.3|2606.5|2600.5|2603.5|2597.5|47
1627866600000|2021-08-02 01:10:00|2606.5|2600.5|2604.3|2598.3|2606.9|2600.9|2603.3|2597.3|70
1627866900000|2021-08-02 01:15:00|2604.1|2598.1|2605.8|2599.8|2605.8|2599.8|2600.8|2594.8|90
1627867200000|2021-08-02 01:20:00|2605.5|2599.5|2608.8|2602.8|2608.9|2602.9|2603.3|2597.3|84
1627867500000|2021-08-02 01:25:00|2608.5|2602.5|2607.5|2601.5|2608.6|2602.6|2607.4|2601.4|31
1627867800000|2021-08-02 01:30:00|2607.4|2601.4|2607.6|2601.6|2608.1|2602.1|2605.4|2599.4|82
1627868100000|2021-08-02 01:35:00|2607.9|2601.9|2608.1|2602.1|2608.1|2602.1|2606|2600|49
1627868400000|2021-08-02 01:40:00|2608.4|2602.4|2608.3|2602.3|2609|2603|2607|2601|47
1627868700000|2021-08-02 01:45:00|2608|2602|2607|2601|2608.3|2602.3|2604.5|2598.5|145
1627869000000|2021-08-02 01:50:00|2607.1|2601.1|2607.6|2601.6|2607.9|2601.9|2604.3|2598.3|152
1627869300000|2021-08-02 01:55:00|2607.4|2601.4|2606.6|2600.6|2607.4|2601.4|2605.5|2599.5|50
1627869600000|2021-08-02 02:00:00|2606.3|2600.3|2604.1|2598.1|2606.3|2600.3|2603.6|2597.6|81
1627869900000|2021-08-02 02:05:00|2604.3|2598.3|2604.5|2598.5|2606|2600|2602.5|2596.5|52
1627870200000|2021-08-02 02:10:00|2604.3|2598.3|2601.3|2595.3|2604.3|2598.3|2601.3|2595.3|50
1627870500000|2021-08-02 02:15:00|2601|2595|2600.9|2594.9|2601.3|2595.3|2600.9|2594.9|4
1627870800000|2021-08-02 02:20:00|2599.9|2593.9|2601.3|2595.3|2601.3|2595.3|2599.6|2593.6|20
1627871100000|2021-08-02 02:25:00|2601.5|2595.5|2602.8|2596.8|2602.8|2596.8|2601.5|2595.5|11
1627871400000|2021-08-02 02:30:00|2603.4|2597.4|2603.9|2597.9|2605.5|2599.5|2603.4|2597.4|52
1627871700000|2021-08-02 02:35:00|2604.3|2598.3|2604.8|2598.8|2605.3|2599.3|2603.9|2597.9|23
1627872000000|2021-08-02 02:40:00|2605|2599|2605.1|2599.1|2606|2600|2604.8|2598.8|27
1627872300000|2021-08-02 02:45:00|2605.3|2599.3|2606.6|2600.6|2606.6|2600.6|2604.9|2598.9|25
1627872600000|2021-08-02 02:50:00|2606.1|2600.1|2607.1|2601.1|2607.1|2601.1|2606.1|2600.1|12
1627872900000|2021-08-02 02:55:00|2607.4|2601.4|2606.4|2600.4|2607.4|2601.4|2605|2599|26
1627873200000|2021-08-02 03:00:00|2606|2600|2605|2599|2606.1|2600.1|2605|2599|25
1627873500000|2021-08-02 03:05:00|2605.1|2599.1|2604.5|2598.5|2606.1|2600.1|2603.5|2597.5|21
1627873800000|2021-08-02 03:10:00|2604.4|2598.4|2606|2600|2606|2600|2603.6|2597.6|20
1627874100000|2021-08-02 03:15:00|2606.3|2600.3|2609.5|2603.5|2610|2604|2606.1|2600.1|32
1627874400000|2021-08-02 03:20:00|2609.9|2603.9|2610.4|2604.4|2611|2605|2609.9|2603.9|32
1627874700000|2021-08-02 03:25:00|2610.6|2604.6|2616.8|2610.8|2616.8|2610.8|2610.6|2604.6|29
1627875000000|2021-08-02 03:30:00|2616.5|2610.5|2615.1|2609.1|2616.5|2610.5|2615|2609|11
1627875300000|2021-08-02 03:35:00|2615.4|2609.4|2617|2611|2617|2611|2615.4|2609.4|6
1627876200000|2021-08-02 03:50:00|2616.9|2610.9|2617.1|2611.1|2617.3|2611.3|2616.9|2610.9|4
1627876500000|2021-08-02 03:55:00|2617|2611|2616.4|2610.4|2617.1|2611.1|2616.3|2610.3|6
1627877100000|2021-08-02 04:05:00|2616.3|2610.3|2616|2610|2616.3|2610.3|2616|2610|2
1627877400000|2021-08-02 04:10:00|2615.4|2609.4|2615.5|2609.5|2615.5|2609.5|2615.4|2609.4|2
1627878000000|2021-08-02 04:20:00|2615.9|2609.9|2616.1|2610.1|2616.1|2610.1|2615.9|2609.9|3
1627878300000|2021-08-02 04:25:00|2616.4|2610.4|2616.5|2610.5|2616.5|2610.5|2616.4|2610.4|2
1627878600000|2021-08-02 04:30:00|2616.3|2610.3|2616.3|2610.3|2616.6|2610.6|2616.1|2610.1|5
1627879200000|2021-08-02 04:40:00|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|2616.8|2610.8|1
1627879500000|2021-08-02 04:45:00|2617|2611|2617.3|2611.3|2617.3|2611.3|2617|2611|2
1627880100000|2021-08-02 04:55:00|2617|2611|2617|2611|2617|2611|2617|2611|1
1627880400000|2021-08-02 05:00:00|2616.9|2610.9|2618.5|2612.5|2618.5|2612.5|2616.9|2610.9|4
1627880700000|2021-08-02 05:05:00|2618.4|2612.4|2618.5|2612.5|2618.5|2612.5|2618.4|2612.4|2
1627881000000|2021-08-02 05:10:00|2618.4|2612.4|2619.6|2613.6|2619.6|2613.6|2618.4|2612.4|6
1627881600000|2021-08-02 05:20:00|2619.3|2613.3|2617.8|2611.8|2619.3|2613.3|2616.5|2610.5|12
1627881900000|2021-08-02 05:25:00|2617.6|2611.6|2618.8|2612.8|2618.8|2612.8|2617.6|2611.6|6
1627882200000|2021-08-02 05:30:00|2618.4|2612.4|2619.6|2613.6|2620.6|2614.6|2616.4|2610.4|88
1627882500000|2021-08-02 05:35:00|2619.9|2613.9|2618.6|2612.6|2620.5|2614.5|2618.5|2612.5|50
1627882800000|2021-08-02 05:40:00|2618.5|2612.5|2619.1|2613.1|2619.4|2613.4|2618.4|2612.4|12
1627883100000|2021-08-02 05:45:00|2619.4|2613.4|2619.9|2613.9|2619.9|2613.9|2618.6|2612.6|19
1627883400000|2021-08-02 05:50:00|2620.1|2614.1|2620.9|2614.9|2621|2615|2619.6|2613.6|26
1627883700000|2021-08-02 05:55:00|2621.1|2615.1|2620.9|2614.9|2622|2616|2620.5|2614.5|24
1627884000000|2021-08-02 06:00:00|2620.8|2614.8|2617.4|2611.4|2620.8|2614.8|2615.5|2609.5|63
1627884300000|2021-08-02 06:05:00|2617.5|2611.5|2618.3|2612.3|2618.8|2612.8|2616.8|2610.8|21
1627884600000|2021-08-02 06:10:00|2618|2612|2618.5|2612.5|2619|2613|2618|2612|13
1627884900000|2021-08-02 06:15:00|2618.8|2612.8|2618.8|2612.8|2619|2613|2616.8|2610.8|22
1627885200000|2021-08-02 06:20:00|2618.5|2612.5|2615.8|2609.8|2618.5|2612.5|2615.1|2609.1|22
1627885500000|2021-08-02 06:25:00|2615.5|2609.5|2616.3|2610.3|2617|2611|2614.1|2608.1|37
1627885800000|2021-08-02 06:30:00|2616.5|2610.5|2616.3|2610.3|2617.3|2611.3|2615.8|2609.8|28
1627886100000|2021-08-02 06:35:00|2616|2610|2613.8|2607.8|2616|2610|2613.6|2607.6|38
1627886400000|2021-08-02 06:40:00|2613.6|2607.6|2611.4|2605.4|2613.8|2607.8|2611.4|2605.4|26
1627886700000|2021-08-02 06:45:00|2611.8|2605.8|2613.5|2607.5|2613.8|2607.8|2611.8|2605.8|23
1627887000000|2021-08-02 06:50:00|2613.4|2607.4|2611.9|2605.9|2613.4|2607.4|2611.5|2605.5|44
1627887300000|2021-08-02 06:55:00|2611.8|2605.8|2614.5|2608.5|2614.6|2608.6|2611.8|2605.8|57
1627887600000|2021-08-02 07:00:00|2614.4|2608.4|2619.8|2613.8|2620.8|2614.8|2613.8|2607.8|93
1627887900000|2021-08-02 07:05:00|2619.5|2613.5|2613.6|2607.6|2619.5|2613.5|2612.8|2606.8|87
1627888200000|2021-08-02 07:10:00|2613.8|2607.8|2613.4|2607.4|2614.9|2608.9|2611.8|2605.8|62
1627888500000|2021-08-02 07:15:00|2613.6|2607.6|2610.1|2604.1|2613.6|2607.6|2609.6|2603.6|44
1627888800000|2021-08-02 07:20:00|2610.4|2604.4|2610.6|2604.6|2611.1|2605.1|2609.9|2603.9|37
1627889100000|2021-08-02 07:25:00|2610.8|2604.8|2613.6|2607.6|2614.9|2608.9|2610.1|2604.1|54
1627889400000|2021-08-02 07:30:00|2613.9|2607.9|2612.8|2606.8|2614.9|2608.9|2612|2606|62
1627889700000|2021-08-02 07:35:00|2613|2607|2617.3|2611.3|2618.3|2612.3|2613|2607|75
1627890000000|2021-08-02 07:40:00|2617.4|2611.4|2613.5|2607.5|2617.4|2611.4|2612.6|2606.6|56
1627890300000|2021-08-02 07:45:00|2613.6|2607.6|2612.9|2606.9|2614.4|2608.4|2612.6|2606.6|26
1627890600000|2021-08-02 07:50:00|2613.1|2607.1|2615.1|2609.1|2616.6|2610.6|2612.9|2606.9|49
1627890900000|2021-08-02 07:55:00|2615.4|2609.4|2615.6|2609.6|2616.1|2610.1|2614.1|2608.1|51
1627891200000|2021-08-02 08:00:00|2615.4|2609.4|2617.1|2611.1|2618.9|2612.9|2615.1|2609.1|75
1627891500000|2021-08-02 08:05:00|2616.9|2610.9|2614.9|2608.9|2617.4|2611.4|2613.6|2607.6|62
1627891800000|2021-08-02 08:10:00|2614.6|2608.6|2616.1|2610.1|2616.6|2610.6|2614.1|2608.1|23
1627892100000|2021-08-02 08:15:00|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2615.4|2609.4|25
1627892400000|2021-08-02 08:20:00|2616.6|2610.6|2619.1|2613.1|2619.4|2613.4|2615.9|2609.9|38
1627892700000|2021-08-02 08:25:00|2618.9|2612.9|2617.6|2611.6|2618.9|2612.9|2616.9|2610.9|43
1627893000000|2021-08-02 08:30:00|2617.4|2611.4|2617.6|2611.6|2619.6|2613.6|2617.1|2611.1|34
1627893300000|2021-08-02 08:35:00|2617.9|2611.9|2616.9|2610.9|2618.6|2612.6|2616.9|2610.9|31
1627893600000|2021-08-02 08:40:00|2617.1|2611.1|2618.6|2612.6|2618.9|2612.9|2616.6|2610.6|40
1627893900000|2021-08-02 08:45:00|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2617.9|2611.9|31
1627894200000|2021-08-02 08:50:00|2619.6|2613.6|2620.4|2614.4|2621.1|2615.1|2619.6|2613.6|19
1627894500000|2021-08-02 08:55:00|2620.1|2614.1|2620.6|2614.6|2621.1|2615.1|2619.9|2613.9|29
1627894800000|2021-08-02 09:00:00|2620.9|2614.9|2624.9|2618.9|2625.1|2619.1|2620.9|2614.9|50
1627895100000|2021-08-02 09:05:00|2624.4|2618.4|2624.9|2618.9|2625.4|2619.4|2623.4|2617.4|26
1627895400000|2021-08-02 09:10:00|2625.4|2619.4|2625.6|2619.6|2625.6|2619.6|2623.6|2617.6|40
1627895700000|2021-08-02 09:15:00|2625.9|2619.9|2624.4|2618.4|2625.9|2619.9|2623.1|2617.1|37
1627896000000|2021-08-02 09:20:00|2624.9|2618.9|2624.9|2618.9|2625.9|2619.9|2623.9|2617.9|29
1627896300000|2021-08-02 09:25:00|2625.1|2619.1|2626.1|2620.1|2626.4|2620.4|2623.9|2617.9|25
1627896600000|2021-08-02 09:30:00|2626.4|2620.4|2626.9|2620.9|2627.6|2621.6|2625.6|2619.6|69
1627896900000|2021-08-02 09:35:00|2627.1|2621.1|2627.4|2621.4|2627.9|2621.9|2626.4|2620.4|29
1627897200000|2021-08-02 09:40:00|2627.1|2621.1|2630.6|2624.6|2631.1|2625.1|2627.1|2621.1|52
1627897500000|2021-08-02 09:45:00|2630.9|2624.9|2627.9|2621.9|2630.9|2624.9|2626.9|2620.9|56
1627897800000|2021-08-02 09:50:00|2627.6|2621.6|2626.6|2620.6|2627.6|2621.6|2625.9|2619.9|51
1627898100000|2021-08-02 09:55:00|2626.9|2620.9|2626.6|2620.6|2627.4|2621.4|2626.1|2620.1|22
1627898400000|2021-08-02 10:00:00|2626.9|2620.9|2627.4|2621.4|2627.6|2621.6|2625.4|2619.4|25
1627898700000|2021-08-02 10:05:00|2627.6|2621.6|2628.4|2622.4|2628.9|2622.9|2627.4|2621.4|16
1627899000000|2021-08-02 10:10:00|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2628.1|2622.1|11
1627899300000|2021-08-02 10:15:00|2628.6|2622.6|2628.1|2622.1|2628.6|2622.6|2627.1|2621.1|19
1627899600000|2021-08-02 10:20:00|2628.6|2622.6|2629.4|2623.4|2629.4|2623.4|2628.6|2622.6|4
1627899900000|2021-08-02 10:25:00|2629.6|2623.6|2629.6|2623.6|2630.1|2624.1|2629.1|2623.1|11
1627900200000|2021-08-02 10:30:00|2629.4|2623.4|2628.4|2622.4|2629.6|2623.6|2628.4|2622.4|23
1627900500000|2021-08-02 10:35:00|2628.6|2622.6|2628.9|2622.9|2629.1|2623.1|2628.1|2622.1|16
1627900800000|2021-08-02 10:40:00|2628.6|2622.6|2627.1|2621.1|2629.1|2623.1|2625.6|2619.6|22
1627901100000|2021-08-02 10:45:00|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2624.9|2618.9|13
1627901400000|2021-08-02 10:50:00|2626.9|2620.9|2624.4|2618.4|2627.1|2621.1|2623.4|2617.4|28
1627901700000|2021-08-02 10:55:00|2624.9|2618.9|2623.6|2617.6|2625.1|2619.1|2623.1|2617.1|12
1627902000000|2021-08-02 11:00:00|2623.4|2617.4|2622.6|2616.6|2623.9|2617.9|2621.1|2615.1|31
1627902300000|2021-08-02 11:05:00|2621.9|2615.9|2620.4|2614.4|2621.9|2615.9|2620.4|2614.4|19
1627902600000|2021-08-02 11:10:00|2620.6|2614.6|2620.9|2614.9|2622.1|2616.1|2620.6|2614.6|26
1627902900000|2021-08-02 11:15:00|2621.1|2615.1|2622.6|2616.6|2625.1|2619.1|2621.1|2615.1|28
1627903200000|2021-08-02 11:20:00|2622.4|2616.4|2621.9|2615.9|2623.4|2617.4|2620.9|2614.9|31
1627903500000|2021-08-02 11:25:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2619.6|2613.6|34
1627903800000|2021-08-02 11:30:00|2621.6|2615.6|2624.6|2618.6|2624.6|2618.6|2619.9|2613.9|65
1627904100000|2021-08-02 11:35:00|2623.9|2617.9|2621.1|2615.1|2624.6|2618.6|2619.9|2613.9|52
1627904400000|2021-08-02 11:40:00|2621.6|2615.6|2621.1|2615.1|2621.9|2615.9|2619.9|2613.9|19
1627904700000|2021-08-02 11:45:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.6|2614.6|16
1627905000000|2021-08-02 11:50:00|2621.6|2615.6|2623.9|2617.9|2625.1|2619.1|2620.9|2614.9|44
1627905300000|2021-08-02 11:55:00|2624.1|2618.1|2631.6|2625.6|2634.9|2628.9|2624.1|2618.1|105
1627905600000|2021-08-02 12:00:00|2631.4|2625.4|2629.6|2623.6|2633.1|2627.1|2629.4|2623.4|64
1627905900000|2021-08-02 12:05:00|2629.4|2623.4|2629.4|2623.4|2631.6|2625.6|2629.1|2623.1|62
1627906200000|2021-08-02 12:10:00|2629.1|2623.1|2626.4|2620.4|2629.4|2623.4|2625.4|2619.4|53
1627906500000|2021-08-02 12:15:00|2626.1|2620.1|2629.1|2623.1|2629.1|2623.1|2624.9|2618.9|44
1627906800000|2021-08-02 12:20:00|2628.9|2622.9|2623.1|2617.1|2628.9|2622.9|2622.4|2616.4|80
1627907100000|2021-08-02 12:25:00|2623.4|2617.4|2627.6|2621.6|2627.6|2621.6|2623.4|2617.4|19
1627907400000|2021-08-02 12:30:00|2627.9|2621.9|2628.6|2622.6|2628.9|2622.9|2626.4|2620.4|24
1627907700000|2021-08-02 12:35:00|2628.9|2622.9|2628.4|2622.4|2629.9|2623.9|2627.4|2621.4|55
1627908000000|2021-08-02 12:40:00|2628.1|2622.1|2628.9|2622.9|2628.9|2622.9|2627.6|2621.6|23
1627908300000|2021-08-02 12:45:00|2628.6|2622.6|2627.1|2621.1|2628.9|2622.9|2627.1|2621.1|14
1627908600000|2021-08-02 12:50:00|2627.4|2621.4|2624.9|2618.9|2628.9|2622.9|2623.9|2617.9|41
1627908900000|2021-08-02 12:55:00|2625.1|2619.1|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|20
1627909200000|2021-08-02 13:00:00|2625.1|2619.1|2621.6|2615.6|2625.4|2619.4|2620.9|2614.9|127
1627909500000|2021-08-02 13:05:00|2621.4|2615.4|2620.6|2614.6|2622.4|2616.4|2619.9|2613.9|61
1627909800000|2021-08-02 13:10:00|2620.9|2614.9|2623.6|2617.6|2624.1|2618.1|2620.4|2614.4|81
1627910100000|2021-08-02 13:15:00|2623.4|2617.4|2626.1|2620.1|2626.1|2620.1|2622.6|2616.6|53
1627910400000|2021-08-02 13:20:00|2625.9|2619.9|2629.1|2623.1|2629.6|2623.6|2625.9|2619.9|52
1627910700000|2021-08-02 13:25:00|2628.9|2622.9|2622.6|2616.6|2629.1|2623.1|2622.6|2616.6|40
1627911000000|2021-08-02 13:30:00|2622.9|2616.9|2627.4|2621.4|2629.1|2623.1|2620.6|2614.6|92
1627911300000|2021-08-02 13:35:00|2627.6|2621.6|2627.9|2621.9|2629.9|2623.9|2627.4|2621.4|63
1627911600000|2021-08-02 13:40:00|2628.1|2622.1|2630.4|2624.4|2630.4|2624.4|2626.6|2620.6|45
1627911900000|2021-08-02 13:45:00|2630.1|2624.1|2632.1|2626.1|2632.6|2626.6|2629.4|2623.4|44
1627912200000|2021-08-02 13:50:00|2632.4|2626.4|2627.1|2621.1|2632.4|2626.4|2625.4|2619.4|87
1627912500000|2021-08-02 13:55:00|2626.9|2620.9|2624.1|2618.1|2629.4|2623.4|2624.1|2618.1|44
1627912800000|2021-08-02 14:00:00|2623.9|2617.9|2620.6|2614.6|2625.4|2619.4|2619.9|2613.9|99
1627913100000|2021-08-02 14:05:00|2620.9|2614.9|2624.4|2618.4|2625.6|2619.6|2620.9|2614.9|76
1627913400000|2021-08-02 14:10:00|2624.1|2618.1|2623.4|2617.4|2624.9|2618.9|2620.9|2614.9|68
1627913700000|2021-08-02 14:15:00|2623.6|2617.6|2625.1|2619.1|2626.1|2620.1|2623.6|2617.6|45
1627914000000|2021-08-02 14:20:00|2624.9|2618.9|2625.9|2619.9|2627.6|2621.6|2624.1|2618.1|57
1627914300000|2021-08-02 14:25:00|2625.6|2619.6|2621.1|2615.1|2627.6|2621.6|2620.9|2614.9|72
1627914600000|2021-08-02 14:30:00|2620.9|2614.9|2622.9|2616.9|2624.1|2618.1|2620.1|2614.1|67
1627914900000|2021-08-02 14:35:00|2623.1|2617.1|2624.1|2618.1|2627.1|2621.1|2622.9|2616.9|96
1627915200000|2021-08-02 14:40:00|2623.9|2617.9|2620.9|2614.9|2623.9|2617.9|2620.1|2614.1|93
1627915500000|2021-08-02 14:45:00|2621.1|2615.1|2620.9|2614.9|2622.6|2616.6|2620.1|2614.1|40
1627915800000|2021-08-02 14:50:00|2621.1|2615.1|2621.9|2615.9|2623.1|2617.1|2621.1|2615.1|43
1627916100000|2021-08-02 14:55:00|2621.6|2615.6|2619.6|2613.6|2621.6|2615.6|2618.1|2612.1|101
1627916400000|2021-08-02 15:00:00|2619.4|2613.4|2623.6|2617.6|2625.4|2619.4|2618.6|2612.6|76
1627916700000|2021-08-02 15:05:00|2623.9|2617.9|2617.9|2611.9|2624.9|2618.9|2616.1|2610.1|85
1627917000000|2021-08-02 15:10:00|2618.1|2612.1|2616.9|2610.9|2619.4|2613.4|2616.4|2610.4|57
1627917300000|2021-08-02 15:15:00|2616.6|2610.6|2615.4|2609.4|2617.9|2611.9|2613.1|2607.1|82
1627917600000|2021-08-02 15:20:00|2614.6|2608.6|2618.4|2612.4|2618.4|2612.4|2611.4|2605.4|110
1627917900000|2021-08-02 15:25:00|2618.6|2612.6|2618.4|2612.4|2620.1|2614.1|2615.4|2609.4|101
1627918200000|2021-08-02 15:30:00|2618.6|2612.6|2613.1|2607.1|2623.6|2617.6|2613|2607|120
1627918500000|2021-08-02 15:35:00|2612.9|2606.9|2619.9|2613.9|2620.4|2614.4|2612.6|2606.6|60
1627918800000|2021-08-02 15:40:00|2620.1|2614.1|2623.4|2617.4|2623.6|2617.6|2619.6|2613.6|65
1627919100000|2021-08-02 15:45:00|2623.6|2617.6|2619.1|2613.1|2623.6|2617.6|2616.1|2610.1|65
1627919400000|2021-08-02 15:50:00|2618.9|2612.9|2621.1|2615.1|2621.4|2615.4|2617.4|2611.4|32
1627919700000|2021-08-02 15:55:00|2620.9|2614.9|2619.9|2613.9|2620.9|2614.9|2617.6|2611.6|37
1627920000000|2021-08-02 16:00:00|2620.1|2614.1|2617.6|2611.6|2620.9|2614.9|2617.6|2611.6|17
1627920300000|2021-08-02 16:05:00|2617.4|2611.4|2615.1|2609.1|2617.6|2611.6|2615.1|2609.1|19
1627920600000|2021-08-02 16:10:00|2615.4|2609.4|2616.9|2610.9|2616.9|2610.9|2614.9|2608.9|13
1627920900000|2021-08-02 16:15:00|2617.9|2611.9|2616.6|2610.6|2617.9|2611.9|2615.9|2609.9|20
1627921200000|2021-08-02 16:20:00|2616.1|2610.1|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|13
1627921500000|2021-08-02 16:25:00|2616.4|2610.4|2616.6|2610.6|2616.6|2610.6|2616.1|2610.1|4
1627921800000|2021-08-02 16:30:00|2616.4|2610.4|2614.4|2608.4|2617.1|2611.1|2614.4|2608.4|21
1627922100000|2021-08-02 16:35:00|2614.1|2608.1|2614.6|2608.6|2614.6|2608.6|2614.1|2608.1|9
1627922400000|2021-08-02 16:40:00|2613.9|2607.9|2617.6|2611.6|2617.6|2611.6|2613.6|2607.6|10
1627922700000|2021-08-02 16:45:00|2617.4|2611.4|2615.9|2609.9|2617.4|2611.4|2615.6|2609.6|9
1627923000000|2021-08-02 16:50:00|2616.1|2610.1|2619.1|2613.1|2619.1|2613.1|2616.1|2610.1|9
1627923300000|2021-08-02 16:55:00|2619.3|2613.3|2621.6|2615.6|2622.3|2616.3|2619.3|2613.3|16
1627948800000|2021-08-03 00:00:00|2618.8|2612.8|2619.1|2613.1|2619.4|2613.4|2617.3|2611.3|14
1627949100000|2021-08-03 00:05:00|2619.4|2613.4|2616.6|2610.6|2619.4|2613.4|2616.1|2610.1|10
1627949400000|2021-08-03 00:10:00|2616.4|2610.4|2617.6|2611.6|2617.9|2611.9|2616.4|2610.4|8
1627949700000|2021-08-03 00:15:00|2617.9|2611.9|2618.4|2612.4|2618.6|2612.6|2617.9|2611.9|5
1627950300000|2021-08-03 00:25:00|2618.6|2612.6|2618.4|2612.4|2619.6|2613.6|2618.4|2612.4|5
1627950600000|2021-08-03 00:30:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2619.1|2613.1|9
1627950900000|2021-08-03 00:35:00|2619.9|2613.9|2620.1|2614.1|2620.1|2614.1|2619.9|2613.9|6
1627951200000|2021-08-03 00:40:00|2619.9|2613.9|2619.6|2613.6|2620.1|2614.1|2619.6|2613.6|4
1627951800000|2021-08-03 00:50:00|2619.1|2613.1|2618.6|2612.6|2619.1|2613.1|2618.6|2612.6|2
1627952100000|2021-08-03 00:55:00|2618.4|2612.4|2614.6|2608.6|2618.4|2612.4|2614.4|2608.4|29
1627952400000|2021-08-03 01:00:00|2614.9|2608.9|2618.9|2612.9|2620.1|2614.1|2614.9|2608.9|94
1627952700000|2021-08-03 01:05:00|2618.6|2612.6|2614.1|2608.1|2618.6|2612.6|2614.1|2608.1|51
1627953000000|2021-08-03 01:10:00|2613.9|2607.9|2611.6|2605.6|2614.4|2608.4|2610.9|2604.9|29
1627953300000|2021-08-03 01:15:00|2611.4|2605.4|2605.4|2599.4|2612.1|2606.1|2605.4|2599.4|98
1627953600000|2021-08-03 01:20:00|2605.1|2599.1|2607.6|2601.6|2608.4|2602.4|2602.6|2596.6|66
1627953900000|2021-08-03 01:25:00|2607.4|2601.4|2608.6|2602.6|2609.1|2603.1|2606.4|2600.4|67
1627954200000|2021-08-03 01:30:00|2608.4|2602.4|2607.1|2601.1|2609.1|2603.1|2605.4|2599.4|74
1627954500000|2021-08-03 01:35:00|2607.4|2601.4|2605.9|2599.9|2608.4|2602.4|2605.9|2599.9|42
1627954800000|2021-08-03 01:40:00|2605.6|2599.6|2605.4|2599.4|2605.9|2599.9|2605.1|2599.1|32
1627955100000|2021-08-03 01:45:00|2605.1|2599.1|2607.4|2601.4|2607.4|2601.4|2604.6|2598.6|39
1627955400000|2021-08-03 01:50:00|2607.1|2601.1|2608.9|2602.9|2609.6|2603.6|2606.9|2600.9|54
1627955700000|2021-08-03 01:55:00|2608.6|2602.6|2608.4|2602.4|2609.6|2603.6|2607.1|2601.1|28
1627956000000|2021-08-03 02:00:00|2608.1|2602.1|2606.6|2600.6|2608.1|2602.1|2605.1|2599.1|21
1627956300000|2021-08-03 02:05:00|2606.4|2600.4|2607.1|2601.1|2607.4|2601.4|2606.4|2600.4|14
1627956600000|2021-08-03 02:10:00|2606.9|2600.9|2606.6|2600.6|2607.9|2601.9|2606.1|2600.1|17
1627956900000|2021-08-03 02:15:00|2606.4|2600.4|2606.1|2600.1|2606.4|2600.4|2606.1|2600.1|2
1627957800000|2021-08-03 02:30:00|2605.9|2599.9|2607.4|2601.4|2607.9|2601.9|2604.9|2598.9|27
1627958100000|2021-08-03 02:35:00|2607.1|2601.1|2606.6|2600.6|2607.1|2601.1|2605.6|2599.6|21
1627958400000|2021-08-03 02:40:00|2606.4|2600.4|2606.1|2600.1|2606.6|2600.6|2604.9|2598.9|23
1627958700000|2021-08-03 02:45:00|2605.9|2599.9|2605.9|2599.9|2606.4|2600.4|2605.4|2599.4|12
1627959000000|2021-08-03 02:50:00|2605.6|2599.6|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|7
1627959300000|2021-08-03 02:55:00|2605.4|2599.4|2605.9|2599.9|2606.6|2600.6|2604.6|2598.6|26
1627959600000|2021-08-03 03:00:00|2605.6|2599.6|2607.9|2601.9|2607.9|2601.9|2604.9|2598.9|48
1627959900000|2021-08-03 03:05:00|2607.6|2601.6|2604.9|2598.9|2607.6|2601.6|2604.1|2598.1|30
1627960200000|2021-08-03 03:10:00|2605.1|2599.1|2604.1|2598.1|2605.4|2599.4|2604.1|2598.1|27
1627960500000|2021-08-03 03:15:00|2604.4|2598.4|2604.1|2598.1|2604.4|2598.4|2602.4|2596.4|45
1627960800000|2021-08-03 03:20:00|2604.4|2598.4|2605.6|2599.6|2606.6|2600.6|2604.1|2598.1|44
1627961100000|2021-08-03 03:25:00|2605.4|2599.4|2603.9|2597.9|2605.9|2599.9|2603.4|2597.4|29
1627961400000|2021-08-03 03:30:00|2604.1|2598.1|2605.4|2599.4|2605.6|2599.6|2604.1|2598.1|8
1627961700000|2021-08-03 03:35:00|2605.6|2599.6|2605.4|2599.4|2605.6|2599.6|2605.4|2599.4|2
1627962000000|2021-08-03 03:40:00|2605.6|2599.6|2605.6|2599.6|2605.9|2599.9|2605.6|2599.6|3
1627962300000|2021-08-03 03:45:00|2605.9|2599.9|2606.4|2600.4|2606.4|2600.4|2605.6|2599.6|5
1627962600000|2021-08-03 03:50:00|2606.1|2600.1|2606.6|2600.6|2607.4|2601.4|2605.9|2599.9|10
1627962900000|2021-08-03 03:55:00|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|13
1627963200000|2021-08-03 04:00:00|2606.9|2600.9|2606.4|2600.4|2607.1|2601.1|2606.4|2600.4|6
1627963800000|2021-08-03 04:10:00|2606.6|2600.6|2607.4|2601.4|2607.4|2601.4|2606.6|2600.6|5
1627964100000|2021-08-03 04:15:00|2607.6|2601.6|2607.6|2601.6|2607.9|2601.9|2607.6|2601.6|7
1627964400000|2021-08-03 04:20:00|2607.4|2601.4|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|3
1627964700000|2021-08-03 04:25:00|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|2607.1|2601.1|1
1627965000000|2021-08-03 04:30:00|2607.4|2601.4|2607.1|2601.1|2607.6|2601.6|2607.1|2601.1|14
1627965300000|2021-08-03 04:35:00|2607.4|2601.4|2605.4|2599.4|2607.4|2601.4|2605.4|2599.4|8
1627965600000|2021-08-03 04:40:00|2605.6|2599.6|2603.9|2597.9|2605.6|2599.6|2603.9|2597.9|7
1627965900000|2021-08-03 04:45:00|2603.6|2597.6|2602.9|2596.9|2603.6|2597.6|2602.9|2596.9|4
1627966500000|2021-08-03 04:55:00|2602.6|2596.6|2603.6|2597.6|2603.9|2597.9|2602.6|2596.6|7
1627966800000|2021-08-03 05:00:00|2603.4|2597.4|2603.1|2597.1|2603.6|2597.6|2602.9|2596.9|15
1627967100000|2021-08-03 05:05:00|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.4|2597.4|3
1627967400000|2021-08-03 05:10:00|2603.6|2597.6|2604.1|2598.1|2604.1|2598.1|2603.4|2597.4|7
1627967700000|2021-08-03 05:15:00|2603.9|2597.9|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|2
1627968000000|2021-08-03 05:20:00|2604.4|2598.4|2605.9|2599.9|2605.9|2599.9|2604.4|2598.4|7
1627968300000|2021-08-03 05:25:00|2605.6|2599.6|2605.1|2599.1|2605.6|2599.6|2605.1|2599.1|3
1627968600000|2021-08-03 05:30:00|2605.4|2599.4|2603.6|2597.6|2606.9|2600.9|2603.6|2597.6|34
1627968900000|2021-08-03 05:35:00|2603.9|2597.9|2603.6|2597.6|2604.9|2598.9|2603.6|2597.6|15
1627969200000|2021-08-03 05:40:00|2603.4|2597.4|2602.6|2596.6|2603.4|2597.4|2602.4|2596.4|17
1627969500000|2021-08-03 05:45:00|2602.4|2596.4|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|27
1627969800000|2021-08-03 05:50:00|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2601.4|2595.4|22
1627970100000|2021-08-03 05:55:00|2601.9|2595.9|2602.1|2596.1|2603.1|2597.1|2601.4|2595.4|28
1627970400000|2021-08-03 06:00:00|2601.9|2595.9|2601.9|2595.9|2602.1|2596.1|2601.4|2595.4|11
1627970700000|2021-08-03 06:05:00|2601.6|2595.6|2602.1|2596.1|2602.1|2596.1|2601.4|2595.4|9
1627971000000|2021-08-03 06:10:00|2601.9|2595.9|2602.9|2596.9|2603.1|2597.1|2601.4|2595.4|11
1627971300000|2021-08-03 06:15:00|2602.6|2596.6|2606.6|2600.6|2607.9|2601.9|2602.6|2596.6|36
1627971600000|2021-08-03 06:20:00|2607.4|2601.4|2603.1|2597.1|2607.4|2601.4|2602.9|2596.9|39
1627971900000|2021-08-03 06:25:00|2603.4|2597.4|2604.4|2598.4|2604.9|2598.9|2603.4|2597.4|17
1627972200000|2021-08-03 06:30:00|2604.6|2598.6|2602.9|2596.9|2604.9|2598.9|2602.9|2596.9|22
1627972500000|2021-08-03 06:35:00|2602.4|2596.4|2601.6|2595.6|2604.1|2598.1|2601.6|2595.6|28
1627972800000|2021-08-03 06:40:00|2601.9|2595.9|2601.4|2595.4|2602.4|2596.4|2601.4|2595.4|25
1627973100000|2021-08-03 06:45:00|2601.6|2595.6|2601.6|2595.6|2603.4|2597.4|2601.4|2595.4|40
1627973400000|2021-08-03 06:50:00|2601.4|2595.4|2599.4|2593.4|2601.4|2595.4|2598.1|2592.1|33
1627973700000|2021-08-03 06:55:00|2599.6|2593.6|2601.6|2595.6|2603.1|2597.1|2599.1|2593.1|50
1627974000000|2021-08-03 07:00:00|2601.9|2595.9|2603.4|2597.4|2604.4|2598.4|2601.9|2595.9|46
1627974300000|2021-08-03 07:05:00|2603.6|2597.6|2603.6|2597.6|2603.9|2597.9|2602.9|2596.9|10
1627974600000|2021-08-03 07:10:00|2603.4|2597.4|2604.1|2598.1|2605.1|2599.1|2603.4|2597.4|14
1627974900000|2021-08-03 07:15:00|2603.9|2597.9|2603.9|2597.9|2606.6|2600.6|2603.1|2597.1|45
1627975200000|2021-08-03 07:20:00|2604.1|2598.1|2603.4|2597.4|2604.4|2598.4|2603.4|2597.4|25
1627975500000|2021-08-03 07:25:00|2603.1|2597.1|2605.6|2599.6|2606.1|2600.1|2603.1|2597.1|23
1627975800000|2021-08-03 07:30:00|2605.4|2599.4|2605.1|2599.1|2605.9|2599.9|2604.1|2598.1|37
1627976100000|2021-08-03 07:35:00|2605.4|2599.4|2606.4|2600.4|2606.6|2600.6|2604.9|2598.9|26
1627976400000|2021-08-03 07:40:00|2606.6|2600.6|2607.6|2601.6|2610.4|2604.4|2606.6|2600.6|34
1627976700000|2021-08-03 07:45:00|2607.9|2601.9|2605.4|2599.4|2608.4|2602.4|2603.1|2597.1|42
1627977000000|2021-08-03 07:50:00|2604.9|2598.9|2603.6|2597.6|2606.4|2600.4|2603.4|2597.4|39
1627977300000|2021-08-03 07:55:00|2603.9|2597.9|2601.9|2595.9|2603.9|2597.9|2599.4|2593.4|38
1627977600000|2021-08-03 08:00:00|2602.1|2596.1|2602.6|2596.6|2604.4|2598.4|2602.1|2596.1|36
1627977900000|2021-08-03 08:05:00|2602.4|2596.4|2602.6|2596.6|2603.6|2597.6|2601.1|2595.1|47
1627978200000|2021-08-03 08:10:00|2602.9|2596.9|2598.9|2592.9|2603.9|2597.9|2598.6|2592.6|44
1627978500000|2021-08-03 08:15:00|2598.6|2592.6|2596.4|2590.4|2598.9|2592.9|2595.4|2589.4|53
1627978800000|2021-08-03 08:20:00|2595.9|2589.9|2598.9|2592.9|2598.9|2592.9|2595.9|2589.9|37
1627979100000|2021-08-03 08:25:00|2599.1|2593.1|2601.1|2595.1|2601.9|2595.9|2597.6|2591.6|47
1627979400000|2021-08-03 08:30:00|2600.9|2594.9|2601.6|2595.6|2602.6|2596.6|2600.6|2594.6|34
1627979700000|2021-08-03 08:35:00|2601.9|2595.9|2603.4|2597.4|2603.6|2597.6|2601.1|2595.1|37
1627980000000|2021-08-03 08:40:00|2603.6|2597.6|2601.1|2595.1|2603.6|2597.6|2601.1|2595.1|15
1627980300000|2021-08-03 08:45:00|2600.9|2594.9|2602.9|2596.9|2603.1|2597.1|2600.9|2594.9|30
1627980600000|2021-08-03 08:50:00|2602.6|2596.6|2602.1|2596.1|2602.9|2596.9|2601.4|2595.4|28
1627980900000|2021-08-03 08:55:00|2601.9|2595.9|2602.1|2596.1|2602.4|2596.4|2600.4|2594.4|67
1627981200000|2021-08-03 09:00:00|2602.4|2596.4|2603.4|2597.4|2603.6|2597.6|2601.4|2595.4|49
1627981500000|2021-08-03 09:05:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|12
1627981800000|2021-08-03 09:10:00|2604.1|2598.1|2604.4|2598.4|2604.6|2598.6|2603.6|2597.6|27
1627982100000|2021-08-03 09:15:00|2604.6|2598.6|2598.9|2592.9|2604.9|2598.9|2598.9|2592.9|27
1627982400000|2021-08-03 09:20:00|2599.1|2593.1|2597.6|2591.6|2599.1|2593.1|2597.6|2591.6|11
1627982700000|2021-08-03 09:25:00|2598.4|2592.4|2598.9|2592.9|2599.4|2593.4|2598.4|2592.4|14
1627983000000|2021-08-03 09:30:00|2599.4|2593.4|2601.9|2595.9|2602.6|2596.6|2599.4|2593.4|22
1627983300000|2021-08-03 09:35:00|2601.6|2595.6|2602.4|2596.4|2604.1|2598.1|2601.1|2595.1|20
1627983600000|2021-08-03 09:40:00|2602.1|2596.1|2599.1|2593.1|2602.1|2596.1|2597.6|2591.6|44
1627983900000|2021-08-03 09:45:00|2599.4|2593.4|2597.1|2591.1|2599.4|2593.4|2595.6|2589.6|30
1627984200000|2021-08-03 09:50:00|2597.4|2591.4|2596.9|2590.9|2598.1|2592.1|2596.6|2590.6|13
1627984500000|2021-08-03 09:55:00|2596.6|2590.6|2595.4|2589.4|2596.6|2590.6|2595.4|2589.4|14
1627984800000|2021-08-03 10:00:00|2595.6|2589.6|2591.4|2585.4|2595.9|2589.9|2589.1|2583.1|48
1627985100000|2021-08-03 10:05:00|2591.9|2585.9|2592.6|2586.6|2594.6|2588.6|2591.4|2585.4|48
1627985400000|2021-08-03 10:10:00|2592.4|2586.4|2592.9|2586.9|2594.1|2588.1|2592.1|2586.1|36
1627985700000|2021-08-03 10:15:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.4|2585.4|20
1627986000000|2021-08-03 10:20:00|2591.4|2585.4|2592.1|2586.1|2592.4|2586.4|2591.4|2585.4|20
1627986300000|2021-08-03 10:25:00|2592.4|2586.4|2592.1|2586.1|2592.6|2586.6|2591.9|2585.9|22
1627986600000|2021-08-03 10:30:00|2592.4|2586.4|2590.4|2584.4|2592.6|2586.6|2589.6|2583.6|26
1627986900000|2021-08-03 10:35:00|2590.1|2584.1|2590.9|2584.9|2590.9|2584.9|2589.6|2583.6|17
1627987200000|2021-08-03 10:40:00|2590.6|2584.6|2591.9|2585.9|2592.4|2586.4|2590.6|2584.6|26
1627987500000|2021-08-03 10:45:00|2592.1|2586.1|2588.9|2582.9|2592.4|2586.4|2588.9|2582.9|20
1627987800000|2021-08-03 10:50:00|2588.6|2582.6|2589.4|2583.4|2589.6|2583.6|2587.6|2581.6|41
1627988100000|2021-08-03 10:55:00|2589.1|2583.1|2591.6|2585.6|2591.9|2585.9|2589.1|2583.1|31
1627988400000|2021-08-03 11:00:00|2591.4|2585.4|2593.9|2587.9|2593.9|2587.9|2590.1|2584.1|24
1627988700000|2021-08-03 11:05:00|2593.6|2587.6|2596.1|2590.1|2596.1|2590.1|2592.6|2586.6|20
1627989000000|2021-08-03 11:10:00|2595.9|2589.9|2598.1|2592.1|2598.1|2592.1|2595.9|2589.9|27
1627989300000|2021-08-03 11:15:00|2598.4|2592.4|2597.4|2591.4|2598.6|2592.6|2596.9|2590.9|44
1627989600000|2021-08-03 11:20:00|2597.6|2591.6|2596.6|2590.6|2598.4|2592.4|2595.9|2589.9|27
1627989900000|2021-08-03 11:25:00|2596.9|2590.9|2598.9|2592.9|2599.6|2593.6|2596.9|2590.9|31
1627990200000|2021-08-03 11:30:00|2599.1|2593.1|2600.4|2594.4|2600.4|2594.4|2598.1|2592.1|23
1627990500000|2021-08-03 11:35:00|2600.1|2594.1|2599.9|2593.9|2600.4|2594.4|2599.4|2593.4|15
1627990800000|2021-08-03 11:40:00|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2599.6|2593.6|9
1627991100000|2021-08-03 11:45:00|2600.4|2594.4|2598.6|2592.6|2601.4|2595.4|2598.6|2592.6|29
1627991400000|2021-08-03 11:50:00|2598.9|2592.9|2600.4|2594.4|2601.4|2595.4|2598.9|2592.9|36
1627991700000|2021-08-03 11:55:00|2600.6|2594.6|2601.1|2595.1|2605.1|2599.1|2599.9|2593.9|102
1627992000000|2021-08-03 12:00:00|2601.4|2595.4|2605.4|2599.4|2605.4|2599.4|2601.1|2595.1|73
1627992300000|2021-08-03 12:05:00|2605.6|2599.6|2607.6|2601.6|2607.6|2601.6|2603.6|2597.6|106
1627992600000|2021-08-03 12:10:00|2607.4|2601.4|2607.4|2601.4|2608.9|2602.9|2603.9|2597.9|115
1627992900000|2021-08-03 12:15:00|2607.1|2601.1|2598.4|2592.4|2608.6|2602.6|2597.6|2591.6|140
1627993200000|2021-08-03 12:20:00|2598.9|2592.9|2594.1|2588.1|2599.6|2593.6|2591.9|2585.9|173
1627993500000|2021-08-03 12:25:00|2592.9|2586.9|2592.1|2586.1|2594.9|2588.9|2590.1|2584.1|107
1627993800000|2021-08-03 12:30:00|2592.4|2586.4|2594.4|2588.4|2594.6|2588.6|2592.4|2586.4|63
1627994100000|2021-08-03 12:35:00|2594.6|2588.6|2593.9|2587.9|2596.1|2590.1|2592.6|2586.6|81
1627994400000|2021-08-03 12:40:00|2594.1|2588.1|2588.4|2582.4|2597.6|2591.6|2587.6|2581.6|126
1627994700000|2021-08-03 12:45:00|2588.6|2582.6|2590.6|2584.6|2590.9|2584.9|2586.4|2580.4|108
1627995000000|2021-08-03 12:50:00|2590.9|2584.9|2595.6|2589.6|2596.6|2590.6|2589.6|2583.6|90
1627995300000|2021-08-03 12:55:00|2595.4|2589.4|2593.9|2587.9|2595.4|2589.4|2590.4|2584.4|79
1627995600000|2021-08-03 13:00:00|2593.6|2587.6|2594.6|2588.6|2594.9|2588.9|2592.4|2586.4|94
1627995900000|2021-08-03 13:05:00|2594.4|2588.4|2596.1|2590.1|2596.6|2590.6|2593.4|2587.4|87
1627996200000|2021-08-03 13:10:00|2596.4|2590.4|2597.4|2591.4|2597.6|2591.6|2593.6|2587.6|103
1627996500000|2021-08-03 13:15:00|2597.1|2591.1|2593.6|2587.6|2597.4|2591.4|2593.1|2587.1|86
1627996800000|2021-08-03 13:20:00|2593.4|2587.4|2592.6|2586.6|2593.9|2587.9|2592.6|2586.6|71
1627997100000|2021-08-03 13:25:00|2592.4|2586.4|2594.1|2588.1|2595.1|2589.1|2591.1|2585.1|62
1627997400000|2021-08-03 13:30:00|2594.4|2588.4|2595.4|2589.4|2596.1|2590.1|2593.9|2587.9|65
1627997700000|2021-08-03 13:35:00|2595.6|2589.6|2592.6|2586.6|2595.9|2589.9|2591.1|2585.1|81
1627998000000|2021-08-03 13:40:00|2592.4|2586.4|2597.1|2591.1|2597.1|2591.1|2590.6|2584.6|89
1627998300000|2021-08-03 13:45:00|2596.9|2590.9|2592.6|2586.6|2597.4|2591.4|2592.6|2586.6|69
1627998600000|2021-08-03 13:50:00|2592.4|2586.4|2589.1|2583.1|2592.4|2586.4|2588.9|2582.9|57
1627998900000|2021-08-03 13:55:00|2589.4|2583.4|2592.4|2586.4|2593.6|2587.6|2588.6|2582.6|81
1627999200000|2021-08-03 14:00:00|2591.9|2585.9|2593.9|2587.9|2596.1|2590.1|2590.9|2584.9|91
1627999500000|2021-08-03 14:05:00|2593.1|2587.1|2591.1|2585.1|2593.1|2587.1|2590.9|2584.9|59
1627999800000|2021-08-03 14:10:00|2590.9|2584.9|2591.9|2585.9|2592.6|2586.6|2590.4|2584.4|52
1628000100000|2021-08-03 14:15:00|2591.6|2585.6|2595.6|2589.6|2595.9|2589.9|2591.6|2585.6|46
1628000400000|2021-08-03 14:20:00|2595.9|2589.9|2593.6|2587.6|2595.9|2589.9|2592.4|2586.4|63
1628000700000|2021-08-03 14:25:00|2594.1|2588.1|2591.9|2585.9|2594.6|2588.6|2591.4|2585.4|28
1628001000000|2021-08-03 14:30:00|2591.6|2585.6|2593.6|2587.6|2594.1|2588.1|2591.4|2585.4|23
1628001300000|2021-08-03 14:35:00|2593.4|2587.4|2594.1|2588.1|2594.9|2588.9|2592.9|2586.9|64
1628001600000|2021-08-03 14:40:00|2593.9|2587.9|2594.6|2588.6|2595.1|2589.1|2593.4|2587.4|39
1628001900000|2021-08-03 14:45:00|2594.9|2588.9|2593.9|2587.9|2595.1|2589.1|2593.1|2587.1|43
1628002200000|2021-08-03 14:50:00|2593.6|2587.6|2592.4|2586.4|2593.6|2587.6|2591.6|2585.6|27
1628002500000|2021-08-03 14:55:00|2592.1|2586.1|2592.1|2586.1|2592.6|2586.6|2590.4|2584.4|32
1628002800000|2021-08-03 15:00:00|2592.4|2586.4|2593.6|2587.6|2593.9|2587.9|2590.1|2584.1|54
1628003100000|2021-08-03 15:05:00|2593.9|2587.9|2593.1|2587.1|2593.9|2587.9|2592.1|2586.1|32
1628003400000|2021-08-03 15:10:00|2593.4|2587.4|2593.1|2587.1|2593.9|2587.9|2592.6|2586.6|13
1628003700000|2021-08-03 15:15:00|2593.4|2587.4|2593.1|2587.1|2593.6|2587.6|2592.1|2586.1|26
1628004000000|2021-08-03 15:20:00|2592.9|2586.9|2592.6|2586.6|2592.9|2586.9|2590.4|2584.4|34
1628004300000|2021-08-03 15:25:00|2592.4|2586.4|2591.4|2585.4|2593.1|2587.1|2590.1|2584.1|42
1628004600000|2021-08-03 15:30:00|2591.1|2585.1|2590.4|2584.4|2593.9|2587.9|2586.6|2580.6|141
1628004900000|2021-08-03 15:35:00|2590.6|2584.6|2590.4|2584.4|2591.4|2585.4|2589.1|2583.1|53
1628005200000|2021-08-03 15:40:00|2590.1|2584.1|2590.4|2584.4|2591.1|2585.1|2589.6|2583.6|27
1628005500000|2021-08-03 15:45:00|2590.1|2584.1|2590.4|2584.4|2591.4|2585.4|2589.4|2583.4|27
1628005800000|2021-08-03 15:50:00|2590.1|2584.1|2590.1|2584.1|2590.4|2584.4|2588.9|2582.9|20
1628006100000|2021-08-03 15:55:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2588.1|2582.1|17
1628006400000|2021-08-03 16:00:00|2589.4|2583.4|2590.9|2584.9|2590.9|2584.9|2588.9|2582.9|12
1628006700000|2021-08-03 16:05:00|2590.6|2584.6|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|12
1628007000000|2021-08-03 16:10:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2590.6|2584.6|4
1628007300000|2021-08-03 16:15:00|2590.6|2584.6|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|12
1628007600000|2021-08-03 16:20:00|2591.1|2585.1|2590.9|2584.9|2591.1|2585.1|2590.4|2584.4|4
1628007900000|2021-08-03 16:25:00|2591.1|2585.1|2593.4|2587.4|2593.6|2587.6|2591.1|2585.1|13
1628008500000|2021-08-03 16:35:00|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.1|2587.1|8
1628008800000|2021-08-03 16:40:00|2592.9|2586.9|2594.4|2588.4|2594.6|2588.6|2592.9|2586.9|12
1628009100000|2021-08-03 16:45:00|2593.9|2587.9|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|25
1628009400000|2021-08-03 16:50:00|2593.1|2587.1|2592.1|2586.1|2593.4|2587.4|2591.9|2585.9|21
1628009700000|2021-08-03 16:55:00|2592|2586|2593.3|2587.3|2593.3|2587.3|2591.8|2585.8|21
1628035200000|2021-08-04 00:00:00|2589.9|2583.9|2590.8|2584.8|2590.8|2584.8|2589.8|2583.8|7
1628035500000|2021-08-04 00:05:00|2590.4|2584.4|2587.9|2581.9|2590.4|2584.4|2587.9|2581.9|12
1628035800000|2021-08-04 00:10:00|2588.1|2582.1|2588.1|2582.1|2588.4|2582.4|2588.1|2582.1|3
1628036100000|2021-08-04 00:15:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628036400000|2021-08-04 00:20:00|2587.1|2581.1|2587.1|2581.1|2587.4|2581.4|2586.6|2580.6|7
1628036700000|2021-08-04 00:25:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|3
1628037000000|2021-08-04 00:30:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|7
1628037300000|2021-08-04 00:35:00|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|2588.4|2582.4|1
1628037600000|2021-08-04 00:40:00|2588.1|2582.1|2587.4|2581.4|2588.1|2582.1|2586.4|2580.4|8
1628037900000|2021-08-04 00:45:00|2587.1|2581.1|2586.9|2580.9|2587.1|2581.1|2586.9|2580.9|2
1628038500000|2021-08-04 00:55:00|2587.1|2581.1|2587.4|2581.4|2587.4|2581.4|2587.1|2581.1|4
1628038800000|2021-08-04 01:00:00|2587.1|2581.1|2588.4|2582.4|2588.6|2582.6|2586.6|2580.6|35
1628039100000|2021-08-04 01:05:00|2588.1|2582.1|2588.9|2582.9|2589.4|2583.4|2587.6|2581.6|26
1628039400000|2021-08-04 01:10:00|2589.1|2583.1|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|27
1628039700000|2021-08-04 01:15:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.1|2583.1|23
1628040000000|2021-08-04 01:20:00|2589.6|2583.6|2591.4|2585.4|2591.4|2585.4|2589.6|2583.6|11
1628040300000|2021-08-04 01:25:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628041200000|2021-08-04 01:40:00|2589.6|2583.6|2590.1|2584.1|2590.6|2584.6|2589.6|2583.6|10
1628041500000|2021-08-04 01:45:00|2589.9|2583.9|2591.9|2585.9|2592.1|2586.1|2589.6|2583.6|45
1628041800000|2021-08-04 01:50:00|2592.1|2586.1|2593.6|2587.6|2594.1|2588.1|2591.9|2585.9|18
1628042100000|2021-08-04 01:55:00|2593.9|2587.9|2593.9|2587.9|2594.6|2588.6|2593.1|2587.1|25
1628042400000|2021-08-04 02:00:00|2594.4|2588.4|2594.4|2588.4|2594.4|2588.4|2593.1|2587.1|25
1628042700000|2021-08-04 02:05:00|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|14
1628043000000|2021-08-04 02:10:00|2594.1|2588.1|2592.1|2586.1|2594.4|2588.4|2591.9|2585.9|18
1628043300000|2021-08-04 02:15:00|2591.9|2585.9|2590.1|2584.1|2591.9|2585.9|2589.9|2583.9|10
1628043600000|2021-08-04 02:20:00|2589.9|2583.9|2592.4|2586.4|2592.6|2586.6|2589.6|2583.6|10
1628043900000|2021-08-04 02:25:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628044200000|2021-08-04 02:30:00|2591.9|2585.9|2594.4|2588.4|2594.6|2588.6|2591.9|2585.9|36
1628044500000|2021-08-04 02:35:00|2594.1|2588.1|2593.1|2587.1|2594.4|2588.4|2592.9|2586.9|17
1628044800000|2021-08-04 02:40:00|2592.9|2586.9|2592.4|2586.4|2592.9|2586.9|2591.4|2585.4|16
1628045100000|2021-08-04 02:45:00|2593.1|2587.1|2594.1|2588.1|2594.1|2588.1|2593.1|2587.1|16
1628045400000|2021-08-04 02:50:00|2593.6|2587.6|2594.4|2588.4|2594.6|2588.6|2593.4|2587.4|10
1628045700000|2021-08-04 02:55:00|2594.1|2588.1|2594.4|2588.4|2594.6|2588.6|2593.6|2587.6|15
1628046000000|2021-08-04 03:00:00|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2593.1|2587.1|17
1628046300000|2021-08-04 03:05:00|2593.6|2587.6|2591.4|2585.4|2593.6|2587.6|2590.9|2584.9|34
1628046600000|2021-08-04 03:10:00|2591.6|2585.6|2590.4|2584.4|2592.4|2586.4|2590.1|2584.1|31
1628046900000|2021-08-04 03:15:00|2590.6|2584.6|2592.1|2586.1|2592.1|2586.1|2590.1|2584.1|16
1628047200000|2021-08-04 03:20:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2591.4|2585.4|31
1628047500000|2021-08-04 03:25:00|2592.6|2586.6|2594.1|2588.1|2594.4|2588.4|2592.4|2586.4|20
1628047800000|2021-08-04 03:30:00|2594.4|2588.4|2594.1|2588.1|2594.4|2588.4|2594.1|2588.1|2
1628048400000|2021-08-04 03:40:00|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|2593.9|2587.9|1
1628048700000|2021-08-04 03:45:00|2593.6|2587.6|2593.4|2587.4|2593.6|2587.6|2593.1|2587.1|4
1628049600000|2021-08-04 04:00:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.9|2586.9|2
1628049900000|2021-08-04 04:05:00|2593.1|2587.1|2592.9|2586.9|2593.1|2587.1|2592.6|2586.6|4
1628050500000|2021-08-04 04:15:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628050800000|2021-08-04 04:20:00|2593.1|2587.1|2592.4|2586.4|2593.1|2587.1|2592.4|2586.4|4
1628051100000|2021-08-04 04:25:00|2592.9|2586.9|2592.9|2586.9|2592.9|2586.9|2592.6|2586.6|3
1628051400000|2021-08-04 04:30:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628051700000|2021-08-04 04:35:00|2592.1|2586.1|2592.1|2586.1|2592.1|2586.1|2591.9|2585.9|3
1628052000000|2021-08-04 04:40:00|2591.9|2585.9|2590.9|2584.9|2591.9|2585.9|2590.9|2584.9|7
1628052300000|2021-08-04 04:45:00|2590.6|2584.6|2591.4|2585.4|2591.4|2585.4|2590.1|2584.1|6
1628052600000|2021-08-04 04:50:00|2591.6|2585.6|2591.4|2585.4|2591.9|2585.9|2591.4|2585.4|4
1628052900000|2021-08-04 04:55:00|2591.1|2585.1|2590.1|2584.1|2591.1|2585.1|2590.1|2584.1|5
1628053200000|2021-08-04 05:00:00|2590.4|2584.4|2589.6|2583.6|2590.4|2584.4|2589.6|2583.6|4
1628053500000|2021-08-04 05:05:00|2589.4|2583.4|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|7
1628053800000|2021-08-04 05:10:00|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2588.1|2582.1|11
1628054400000|2021-08-04 05:20:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|3
1628054700000|2021-08-04 05:25:00|2590.1|2584.1|2590.4|2584.4|2590.4|2584.4|2590.1|2584.1|2
1628055000000|2021-08-04 05:30:00|2590.1|2584.1|2592.6|2586.6|2593.1|2587.1|2590.1|2584.1|39
1628055300000|2021-08-04 05:35:00|2592.4|2586.4|2591.1|2585.1|2593.1|2587.1|2591.1|2585.1|26
1628055600000|2021-08-04 05:40:00|2590.9|2584.9|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|28
1628055900000|2021-08-04 05:45:00|2590.1|2584.1|2592.9|2586.9|2592.9|2586.9|2589.9|2583.9|25
1628056200000|2021-08-04 05:50:00|2592.6|2586.6|2593.6|2587.6|2593.6|2587.6|2592.1|2586.1|25
1628056500000|2021-08-04 05:55:00|2593.9|2587.9|2593.6|2587.6|2594.1|2588.1|2592.1|2586.1|32
1628056800000|2021-08-04 06:00:00|2593.4|2587.4|2591.6|2585.6|2594.1|2588.1|2591.4|2585.4|31
1628057100000|2021-08-04 06:05:00|2591.4|2585.4|2590.1|2584.1|2591.6|2585.6|2589.4|2583.4|19
1628057400000|2021-08-04 06:10:00|2590.4|2584.4|2591.1|2585.1|2591.4|2585.4|2589.9|2583.9|14
1628057700000|2021-08-04 06:15:00|2590.9|2584.9|2591.6|2585.6|2591.6|2585.6|2590.1|2584.1|15
1628058000000|2021-08-04 06:20:00|2591.9|2585.9|2593.1|2587.1|2593.4|2587.4|2591.9|2585.9|10
1628058300000|2021-08-04 06:25:00|2593.4|2587.4|2594.1|2588.1|2594.1|2588.1|2592.9|2586.9|33
1628058600000|2021-08-04 06:30:00|2594.4|2588.4|2593.6|2587.6|2594.9|2588.9|2593.6|2587.6|22
1628058900000|2021-08-04 06:35:00|2593.9|2587.9|2594.1|2588.1|2594.4|2588.4|2593.6|2587.6|12
1628059200000|2021-08-04 06:40:00|2593.9|2587.9|2592.9|2586.9|2593.9|2587.9|2591.6|2585.6|16
1628059500000|2021-08-04 06:45:00|2593.1|2587.1|2592.1|2586.1|2593.9|2587.9|2592.1|2586.1|27
1628059800000|2021-08-04 06:50:00|2591.9|2585.9|2594.6|2588.6|2594.9|2588.9|2591.4|2585.4|17
1628060100000|2021-08-04 06:55:00|2594.9|2588.9|2596.1|2590.1|2597.4|2591.4|2594.6|2588.6|48
1628060400000|2021-08-04 07:00:00|2595.6|2589.6|2597.1|2591.1|2597.9|2591.9|2595.6|2589.6|52
1628060700000|2021-08-04 07:05:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|19
1628061000000|2021-08-04 07:10:00|2596.9|2590.9|2596.9|2590.9|2597.1|2591.1|2596.6|2590.6|9
1628061300000|2021-08-04 07:15:00|2596.6|2590.6|2594.6|2588.6|2596.6|2590.6|2594.4|2588.4|21
1628061600000|2021-08-04 07:20:00|2594.4|2588.4|2596.9|2590.9|2597.1|2591.1|2594.4|2588.4|20
1628061900000|2021-08-04 07:25:00|2597.1|2591.1|2597.6|2591.6|2597.6|2591.6|2596.9|2590.9|7
1628062200000|2021-08-04 07:30:00|2597.9|2591.9|2597.1|2591.1|2598.6|2592.6|2597.1|2591.1|11
1628062500000|2021-08-04 07:35:00|2596.9|2590.9|2594.9|2588.9|2597.4|2591.4|2594.1|2588.1|37
1628062800000|2021-08-04 07:40:00|2595.1|2589.1|2589.6|2583.6|2595.1|2589.1|2589.6|2583.6|34
1628063100000|2021-08-04 07:45:00|2589.4|2583.4|2586.9|2580.9|2589.4|2583.4|2585.6|2579.6|39
1628063400000|2021-08-04 07:50:00|2586.6|2580.6|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|18
1628063700000|2021-08-04 07:55:00|2587.1|2581.1|2583.3|2577.3|2588.4|2582.4|2581.5|2575.5|34
1628064000000|2021-08-04 08:00:00|2583|2577|2581.6|2575.6|2584|2578|2579|2573|57
1628064300000|2021-08-04 08:05:00|2581.4|2575.4|2581.1|2575.1|2582.1|2576.1|2579.6|2573.6|17
1628064600000|2021-08-04 08:10:00|2580.9|2574.9|2577.6|2571.6|2580.9|2574.9|2577.1|2571.1|32
1628064900000|2021-08-04 08:15:00|2577.9|2571.9|2569.9|2563.9|2577.9|2571.9|2566|2560|95
1628065200000|2021-08-04 08:20:00|2570|2564|2574.6|2568.6|2575.3|2569.3|2569.9|2563.9|56
1628065500000|2021-08-04 08:25:00|2574.5|2568.5|2575.5|2569.5|2575.5|2569.5|2574.3|2568.3|21
1628065800000|2021-08-04 08:30:00|2575.8|2569.8|2574.5|2568.5|2575.9|2569.9|2574.5|2568.5|17
1628066100000|2021-08-04 08:35:00|2574.8|2568.8|2569.5|2563.5|2574.8|2568.8|2568.3|2562.3|50
1628066400000|2021-08-04 08:40:00|2569.4|2563.4|2572.1|2566.1|2572.1|2566.1|2568.9|2562.9|40
1628066700000|2021-08-04 08:45:00|2572.4|2566.4|2574.4|2568.4|2574.9|2568.9|2572.4|2566.4|43
1628067000000|2021-08-04 08:50:00|2574.5|2568.5|2574.5|2568.5|2576|2570|2573.9|2567.9|41
1628067300000|2021-08-04 08:55:00|2574.8|2568.8|2575.6|2569.6|2577.4|2571.4|2574.8|2568.8|47
1628067600000|2021-08-04 09:00:00|2575.9|2569.9|2578.3|2572.3|2578.3|2572.3|2575.1|2569.1|31
1628067900000|2021-08-04 09:05:00|2578.1|2572.1|2577.9|2571.9|2578.8|2572.8|2576.9|2570.9|31
1628068200000|2021-08-04 09:10:00|2578.1|2572.1|2578.8|2572.8|2578.8|2572.8|2575.9|2569.9|25
1628068500000|2021-08-04 09:15:00|2578.6|2572.6|2577.6|2571.6|2578.6|2572.6|2575.9|2569.9|34
1628068800000|2021-08-04 09:20:00|2577.5|2571.5|2577.6|2571.6|2577.9|2571.9|2574.9|2568.9|46
1628069100000|2021-08-04 09:25:00|2577.5|2571.5|2578.8|2572.8|2578.8|2572.8|2577.5|2571.5|15
1628069400000|2021-08-04 09:30:00|2578.6|2572.6|2578.1|2572.1|2578.8|2572.8|2578|2572|16
1628069700000|2021-08-04 09:35:00|2578.4|2572.4|2577.8|2571.8|2578.4|2572.4|2576.6|2570.6|17
1628070000000|2021-08-04 09:40:00|2577.6|2571.6|2579.9|2573.9|2579.9|2573.9|2577.1|2571.1|26
1628070300000|2021-08-04 09:45:00|2580.3|2574.3|2580.1|2574.1|2580.8|2574.8|2579.9|2573.9|17
1628070600000|2021-08-04 09:50:00|2580.4|2574.4|2580.6|2574.6|2580.6|2574.6|2579.1|2573.1|15
1628070900000|2021-08-04 09:55:00|2580.9|2574.9|2580.9|2574.9|2581.9|2575.9|2580.6|2574.6|11
1628071200000|2021-08-04 10:00:00|2581.1|2575.1|2581.6|2575.6|2581.6|2575.6|2580.6|2574.6|6
1628071500000|2021-08-04 10:05:00|2581.4|2575.4|2581.4|2575.4|2582.1|2576.1|2581.1|2575.1|16
1628071800000|2021-08-04 10:10:00|2581.6|2575.6|2581.4|2575.4|2581.9|2575.9|2581.1|2575.1|7
1628072100000|2021-08-04 10:15:00|2581.6|2575.6|2582.1|2576.1|2582.1|2576.1|2581.6|2575.6|9
1628072400000|2021-08-04 10:20:00|2581.9|2575.9|2580.9|2574.9|2582.4|2576.4|2580.6|2574.6|12
1628072700000|2021-08-04 10:25:00|2580.6|2574.6|2578.4|2572.4|2581.1|2575.1|2577.1|2571.1|44
1628073000000|2021-08-04 10:30:00|2578.6|2572.6|2578.1|2572.1|2578.6|2572.6|2576.4|2570.4|25
1628073300000|2021-08-04 10:35:00|2578.4|2572.4|2578.4|2572.4|2578.6|2572.6|2577.9|2571.9|11
1628073600000|2021-08-04 10:40:00|2578.6|2572.6|2581.9|2575.9|2582.4|2576.4|2578.6|2572.6|28
1628073900000|2021-08-04 10:45:00|2582.1|2576.1|2581.6|2575.6|2582.9|2576.9|2581.6|2575.6|10
1628074200000|2021-08-04 10:50:00|2582.1|2576.1|2583.9|2577.9|2583.9|2577.9|2582.1|2576.1|5
1628074500000|2021-08-04 10:55:00|2584.1|2578.1|2584.6|2578.6|2585.1|2579.1|2583.4|2577.4|32
1628074800000|2021-08-04 11:00:00|2584.9|2578.9|2581.9|2575.9|2584.9|2578.9|2581.4|2575.4|40
1628075100000|2021-08-04 11:05:00|2581.6|2575.6|2580.4|2574.4|2582.1|2576.1|2578.6|2572.6|34
1628075400000|2021-08-04 11:10:00|2579.9|2573.9|2579.6|2573.6|2579.9|2573.9|2579.4|2573.4|8
1628075700000|2021-08-04 11:15:00|2579.4|2573.4|2580.6|2574.6|2581.6|2575.6|2579.4|2573.4|16
1628076000000|2021-08-04 11:20:00|2580.9|2574.9|2582.4|2576.4|2583.6|2577.6|2580.9|2574.9|23
1628076300000|2021-08-04 11:25:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2581.1|2575.1|16
1628076600000|2021-08-04 11:30:00|2582.4|2576.4|2581.1|2575.1|2582.4|2576.4|2579.9|2573.9|41
1628076900000|2021-08-04 11:35:00|2581.9|2575.9|2583.4|2577.4|2584.1|2578.1|2581.6|2575.6|30
1628077200000|2021-08-04 11:40:00|2582.6|2576.6|2581.6|2575.6|2583.6|2577.6|2581.6|2575.6|25
1628077500000|2021-08-04 11:45:00|2582.1|2576.1|2581.6|2575.6|2582.6|2576.6|2580.6|2574.6|27
1628077800000|2021-08-04 11:50:00|2581.4|2575.4|2584.1|2578.1|2584.1|2578.1|2581.4|2575.4|33
1628078100000|2021-08-04 11:55:00|2583.9|2577.9|2585.6|2579.6|2585.6|2579.6|2581.4|2575.4|93
1628078400000|2021-08-04 12:00:00|2585.9|2579.9|2582.6|2576.6|2585.9|2579.9|2582.6|2576.6|67
1628078700000|2021-08-04 12:05:00|2582.9|2576.9|2584.6|2578.6|2584.9|2578.9|2582.1|2576.1|53
1628079000000|2021-08-04 12:10:00|2584.9|2578.9|2583.1|2577.1|2585.1|2579.1|2582.6|2576.6|42
1628079300000|2021-08-04 12:15:00|2583.4|2577.4|2570.6|2564.6|2584.6|2578.6|2570.1|2564.1|120
1628079600000|2021-08-04 12:20:00|2570.4|2564.4|2572.9|2566.9|2573.9|2567.9|2569.3|2563.3|87
1628079900000|2021-08-04 12:25:00|2573.3|2567.3|2575.9|2569.9|2577.1|2571.1|2573.3|2567.3|70
1628080200000|2021-08-04 12:30:00|2575.8|2569.8|2580.4|2574.4|2580.4|2574.4|2575.4|2569.4|45
1628080500000|2021-08-04 12:35:00|2580.1|2574.1|2579.4|2573.4|2580.1|2574.1|2578.8|2572.8|50
1628080800000|2021-08-04 12:40:00|2579.1|2573.1|2578.9|2572.9|2579.9|2573.9|2578.1|2572.1|40
1628081100000|2021-08-04 12:45:00|2579|2573|2575.5|2569.5|2579.4|2573.4|2575.4|2569.4|68
1628081400000|2021-08-04 12:50:00|2575.8|2569.8|2577|2571|2577.5|2571.5|2573.9|2567.9|80
1628081700000|2021-08-04 12:55:00|2577.1|2571.1|2579.3|2573.3|2579.8|2573.8|2576.5|2570.5|57
1628082000000|2021-08-04 13:00:00|2579.5|2573.5|2579.5|2573.5|2582.3|2576.3|2578.5|2572.5|155
1628082300000|2021-08-04 13:05:00|2579.4|2573.4|2578.3|2572.3|2581.1|2575.1|2577.4|2571.4|122
1628082600000|2021-08-04 13:10:00|2578|2572|2579.6|2573.6|2580.6|2574.6|2577.1|2571.1|76
1628082900000|2021-08-04 13:15:00|2580|2574|2580.6|2574.6|2581.4|2575.4|2579.6|2573.6|73
1628083200000|2021-08-04 13:20:00|2580.9|2574.9|2580.6|2574.6|2581|2575|2578.4|2572.4|56
1628083500000|2021-08-04 13:25:00|2580.8|2574.8|2581.5|2575.5|2582.6|2576.6|2578.9|2572.9|80
1628083800000|2021-08-04 13:30:00|2581.3|2575.3|2582.4|2576.4|2584.6|2578.6|2580.4|2574.4|126
1628084100000|2021-08-04 13:35:00|2582.5|2576.5|2583.3|2577.3|2583.3|2577.3|2581.4|2575.4|70
1628084400000|2021-08-04 13:40:00|2583.5|2577.5|2583.3|2577.3|2585|2579|2582.4|2576.4|52
1628084700000|2021-08-04 13:45:00|2583.5|2577.5|2584.5|2578.5|2584.9|2578.9|2582.4|2576.4|63
1628085000000|2021-08-04 13:50:00|2584.8|2578.8|2588|2582|2588.1|2582.1|2584.8|2578.8|43
1628085300000|2021-08-04 13:55:00|2588.1|2582.1|2586.3|2580.3|2588.1|2582.1|2586.3|2580.3|33
1628085600000|2021-08-04 14:00:00|2585.9|2579.9|2581.9|2575.9|2586.5|2580.5|2581.4|2575.4|93
1628085900000|2021-08-04 14:05:00|2582.4|2576.4|2579.8|2573.8|2585.3|2579.3|2579.6|2573.6|59
1628086200000|2021-08-04 14:10:00|2579.9|2573.9|2579.9|2573.9|2582.1|2576.1|2578.8|2572.8|76
1628086500000|2021-08-04 14:15:00|2579.6|2573.6|2573.9|2567.9|2579.6|2573.6|2572|2566|100
1628086800000|2021-08-04 14:20:00|2575.1|2569.1|2572.4|2566.4|2575.4|2569.4|2572.1|2566.1|56
1628087100000|2021-08-04 14:25:00|2572.3|2566.3|2569|2563|2572.3|2566.3|2567.5|2561.5|117
1628087400000|2021-08-04 14:30:00|2569.1|2563.1|2566.3|2560.3|2569.1|2563.1|2565.6|2559.6|110
1628087700000|2021-08-04 14:35:00|2566.4|2560.4|2569.5|2563.5|2570.6|2564.6|2566.4|2560.4|95
1628088000000|2021-08-04 14:40:00|2569.4|2563.4|2572.3|2566.3|2573.1|2567.1|2568.4|2562.4|46
1628088300000|2021-08-04 14:45:00|2572.4|2566.4|2570.5|2564.5|2572.6|2566.6|2570.5|2564.5|28
1628088600000|2021-08-04 14:50:00|2570.8|2564.8|2572.8|2566.8|2572.8|2566.8|2570.5|2564.5|44
1628088900000|2021-08-04 14:55:00|2572.1|2566.1|2572.5|2566.5|2573.3|2567.3|2571.3|2565.3|59
1628089200000|2021-08-04 15:00:00|2572.8|2566.8|2572.5|2566.5|2573.9|2567.9|2571.6|2565.6|35
1628089500000|2021-08-04 15:05:00|2572.8|2566.8|2573|2567|2575.5|2569.5|2572.8|2566.8|53
1628089800000|2021-08-04 15:10:00|2573.3|2567.3|2572.4|2566.4|2574.9|2568.9|2572.4|2566.4|56
1628090100000|2021-08-04 15:15:00|2572.5|2566.5|2570.9|2564.9|2572.6|2566.6|2569.4|2563.4|42
1628090400000|2021-08-04 15:20:00|2570.6|2564.6|2572|2566|2574.3|2568.3|2570.6|2564.6|66
1628090700000|2021-08-04 15:25:00|2572.3|2566.3|2570.4|2564.4|2573.3|2567.3|2569.4|2563.4|53
1628091000000|2021-08-04 15:30:00|2570.3|2564.3|2570.6|2564.6|2571.9|2565.9|2568.9|2562.9|91
1628091300000|2021-08-04 15:35:00|2570.8|2564.8|2570|2564|2572.1|2566.1|2568.8|2562.8|50
1628091600000|2021-08-04 15:40:00|2569.9|2563.9|2570.8|2564.8|2571|2565|2569.3|2563.3|36
1628091900000|2021-08-04 15:45:00|2570.6|2564.6|2570.9|2564.9|2572.5|2566.5|2570.3|2564.3|40
1628092200000|2021-08-04 15:50:00|2571|2565|2570.4|2564.4|2571|2565|2569.9|2563.9|29
1628092500000|2021-08-04 15:55:00|2569.9|2563.9|2571.4|2565.4|2571.4|2565.4|2569.9|2563.9|20
1628092800000|2021-08-04 16:00:00|2571.3|2565.3|2572.3|2566.3|2572.3|2566.3|2570.5|2564.5|50
1628093100000|2021-08-04 16:05:00|2572.4|2566.4|2574.9|2568.9|2575.3|2569.3|2572.4|2566.4|51
1628093400000|2021-08-04 16:10:00|2575.1|2569.1|2574.6|2568.6|2575.4|2569.4|2574.4|2568.4|15
1628093700000|2021-08-04 16:15:00|2574.5|2568.5|2573.1|2567.1|2574.6|2568.6|2573|2567|5
1628094000000|2021-08-04 16:20:00|2573.4|2567.4|2574.1|2568.1|2574.3|2568.3|2573.4|2567.4|5
1628094300000|2021-08-04 16:25:00|2573.9|2567.9|2572.6|2566.6|2573.9|2567.9|2572.6|2566.6|14
1628094600000|2021-08-04 16:30:00|2572.5|2566.5|2573.9|2567.9|2573.9|2567.9|2572.3|2566.3|7
1628094900000|2021-08-04 16:35:00|2574.1|2568.1|2570.4|2564.4|2574.8|2568.8|2569.4|2563.4|47
1628095200000|2021-08-04 16:40:00|2570.6|2564.6|2571.1|2565.1|2572.3|2566.3|2570.1|2564.1|35
1628095500000|2021-08-04 16:45:00|2571|2565|2569.8|2563.8|2571|2565|2568.9|2562.9|22
1628095800000|2021-08-04 16:50:00|2569.6|2563.6|2569.1|2563.1|2570|2564|2569.1|2563.1|15
1628096100000|2021-08-04 16:55:00|2569.3|2563.3|2569.8|2563.8|2570|2564|2568|2562|22
1628121600000|2021-08-05 00:00:00|2572.1|2566.1|2571.9|2565.9|2572.3|2566.3|2571.9|2565.9|3
1628121900000|2021-08-05 00:05:00|2572|2566|2572|2566|2572|2566|2572|2566|1
1628122800000|2021-08-05 00:20:00|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|2572.3|2566.3|1
1628123100000|2021-08-05 00:25:00|2572.6|2566.6|2572.1|2566.1|2572.8|2566.8|2572.1|2566.1|4
1628123400000|2021-08-05 00:30:00|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|2571.8|2565.8|1
1628123700000|2021-08-05 00:35:00|2571.9|2565.9|2572.9|2566.9|2572.9|2566.9|2571.9|2565.9|6
1628124000000|2021-08-05 00:40:00|2573.4|2567.4|2571.8|2565.8|2574.1|2568.1|2571.8|2565.8|12
1628124300000|2021-08-05 00:45:00|2572|2566|2573|2567|2573|2567|2572|2566|5
1628124600000|2021-08-05 00:50:00|2572.9|2566.9|2571.4|2565.4|2572.9|2566.9|2571.4|2565.4|5
1628124900000|2021-08-05 00:55:00|2571.3|2565.3|2571|2565|2571.3|2565.3|2571|2565|2
1628125200000|2021-08-05 01:00:00|2571.3|2565.3|2572.3|2566.3|2573|2567|2569.9|2563.9|62
1628125500000|2021-08-05 01:05:00|2572.5|2566.5|2572.9|2566.9|2575.1|2569.1|2572.5|2566.5|49
1628125800000|2021-08-05 01:10:00|2572.6|2566.6|2574.1|2568.1|2575.1|2569.1|2572.6|2566.6|39
1628126100000|2021-08-05 01:15:00|2574.4|2568.4|2575.4|2569.4|2575.4|2569.4|2573.6|2567.6|29
1628126400000|2021-08-05 01:20:00|2574.8|2568.8|2573.6|2567.6|2575.4|2569.4|2571.3|2565.3|56
1628126700000|2021-08-05 01:25:00|2573.4|2567.4|2572.6|2566.6|2574.5|2568.5|2572.6|2566.6|82
1628127000000|2021-08-05 01:30:00|2572.4|2566.4|2571.8|2565.8|2572.4|2566.4|2571.5|2565.5|43
1628127300000|2021-08-05 01:35:00|2571.6|2565.6|2568.9|2562.9|2571.6|2565.6|2567.8|2561.8|47
1628127600000|2021-08-05 01:40:00|2569|2563|2570|2564|2570.4|2564.4|2569|2563|18
1628127900000|2021-08-05 01:45:00|2569.9|2563.9|2567.5|2561.5|2569.9|2563.9|2566.9|2560.9|19
1628128200000|2021-08-05 01:50:00|2567.4|2561.4|2570.5|2564.5|2570.5|2564.5|2567.4|2561.4|62
1628128500000|2021-08-05 01:55:00|2570.6|2564.6|2569.1|2563.1|2571.5|2565.5|2569.1|2563.1|22
1628128800000|2021-08-05 02:00:00|2568.9|2562.9|2573.3|2567.3|2573.3|2567.3|2568.5|2562.5|36
1628129100000|2021-08-05 02:05:00|2573.4|2567.4|2576.4|2570.4|2576.9|2570.9|2573.3|2567.3|43
1628129400000|2021-08-05 02:10:00|2576.5|2570.5|2578.1|2572.1|2579.4|2573.4|2576.3|2570.3|56
1628129700000|2021-08-05 02:15:00|2578.4|2572.4|2578.8|2572.8|2579.4|2573.4|2578.4|2572.4|9
1628130000000|2021-08-05 02:20:00|2579|2573|2579.1|2573.1|2579.4|2573.4|2579|2573|6
1628130300000|2021-08-05 02:25:00|2579.4|2573.4|2578.3|2572.3|2579.4|2573.4|2578.3|2572.3|4
1628130600000|2021-08-05 02:30:00|2578.5|2572.5|2579.6|2573.6|2579.6|2573.6|2577.8|2571.8|68
1628130900000|2021-08-05 02:35:00|2579.9|2573.9|2579.1|2573.1|2581.8|2575.8|2578.6|2572.6|64
1628131200000|2021-08-05 02:40:00|2579.3|2573.3|2579.3|2573.3|2580.3|2574.3|2577.5|2571.5|99
1628131500000|2021-08-05 02:45:00|2579|2573|2580.3|2574.3|2580.3|2574.3|2578.1|2572.1|20
1628131800000|2021-08-05 02:50:00|2580.5|2574.5|2580|2574|2582.1|2576.1|2580|2574|27
1628132100000|2021-08-05 02:55:00|2580.3|2574.3|2581.3|2575.3|2582.3|2576.3|2579.5|2573.5|39
1628132400000|2021-08-05 03:00:00|2581.5|2575.5|2579.6|2573.6|2581.8|2575.8|2578.8|2572.8|75
1628132700000|2021-08-05 03:05:00|2579.4|2573.4|2580.6|2574.6|2581.3|2575.3|2578.8|2572.8|64
1628133000000|2021-08-05 03:10:00|2580.8|2574.8|2580.8|2574.8|2581.4|2575.4|2580.4|2574.4|18
1628133300000|2021-08-05 03:15:00|2580.9|2574.9|2582|2576|2582.6|2576.6|2580.9|2574.9|18
1628133600000|2021-08-05 03:20:00|2582.1|2576.1|2583.5|2577.5|2583.6|2577.6|2581.3|2575.3|39
1628133900000|2021-08-05 03:25:00|2583.4|2577.4|2582|2576|2584.5|2578.5|2582|2576|39
1628134200000|2021-08-05 03:30:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2580.8|2574.8|17
1628134800000|2021-08-05 03:40:00|2581.4|2575.4|2582.1|2576.1|2582.4|2576.4|2581.4|2575.4|6
1628135100000|2021-08-05 03:45:00|2582|2576|2583.3|2577.3|2583.3|2577.3|2582|2576|6
1628135400000|2021-08-05 03:50:00|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|2583.1|2577.1|1
1628135700000|2021-08-05 03:55:00|2582.9|2576.9|2581.9|2575.9|2582.9|2576.9|2581.9|2575.9|4
1628136000000|2021-08-05 04:00:00|2582.1|2576.1|2581.9|2575.9|2582.1|2576.1|2581.9|2575.9|2
1628136300000|2021-08-05 04:05:00|2581.8|2575.8|2581.6|2575.6|2581.8|2575.8|2581.6|2575.6|2
1628136600000|2021-08-05 04:10:00|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|2581.9|2575.9|1
1628136900000|2021-08-05 04:15:00|2581.6|2575.6|2581.5|2575.5|2581.6|2575.6|2581.5|2575.5|2
1628137200000|2021-08-05 04:20:00|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|2581.4|2575.4|1
1628137800000|2021-08-05 04:30:00|2581.6|2575.6|2581.4|2575.4|2581.6|2575.6|2581.4|2575.4|2
1628138100000|2021-08-05 04:35:00|2581|2575|2580.3|2574.3|2581.1|2575.1|2580.3|2574.3|10
1628138400000|2021-08-05 04:40:00|2580.4|2574.4|2580.3|2574.3|2580.4|2574.4|2579.9|2573.9|4
1628138700000|2021-08-05 04:45:00|2580|2574|2577.5|2571.5|2580|2574|2577.3|2571.3|10
1628139000000|2021-08-05 04:50:00|2577.3|2571.3|2575.6|2569.6|2577.3|2571.3|2575.5|2569.5|6
1628139300000|2021-08-05 04:55:00|2575.5|2569.5|2576|2570|2576|2570|2575.5|2569.5|4
1628139600000|2021-08-05 05:00:00|2575.8|2569.8|2577.3|2571.3|2577.3|2571.3|2575.8|2569.8|4
1628139900000|2021-08-05 05:05:00|2577|2571|2576.9|2570.9|2577|2571|2576.9|2570.9|2
1628140200000|2021-08-05 05:10:00|2577|2571|2577.3|2571.3|2577.3|2571.3|2577|2571|2
1628140500000|2021-08-05 05:15:00|2576.5|2570.5|2576.8|2570.8|2576.8|2570.8|2575.5|2569.5|8
1628140800000|2021-08-05 05:20:00|2577|2571|2576.4|2570.4|2577.1|2571.1|2576.4|2570.4|5
1628141100000|2021-08-05 05:25:00|2576.8|2570.8|2572.6|2566.6|2576.8|2570.8|2572.4|2566.4|15
1628141400000|2021-08-05 05:30:00|2572.5|2566.5|2575.6|2569.6|2578.1|2572.1|2572.1|2566.1|66
1628141700000|2021-08-05 05:35:00|2575.3|2569.3|2577.8|2571.8|2577.8|2571.8|2574.8|2568.8|30
1628142000000|2021-08-05 05:40:00|2577.5|2571.5|2575.5|2569.5|2578|2572|2574.8|2568.8|20
1628142300000|2021-08-05 05:45:00|2575.6|2569.6|2573.5|2567.5|2575.6|2569.6|2572.9|2566.9|27
1628142600000|2021-08-05 05:50:00|2573.3|2567.3|2575.3|2569.3|2575.5|2569.5|2572.4|2566.4|24
1628142900000|2021-08-05 05:55:00|2575|2569|2573.3|2567.3|2575|2569|2572.6|2566.6|28
1628143200000|2021-08-05 06:00:00|2573.5|2567.5|2572.5|2566.5|2574|2568|2572|2566|37
1628143500000|2021-08-05 06:05:00|2572.4|2566.4|2572.8|2566.8|2573|2567|2572.1|2566.1|23
1628143800000|2021-08-05 06:10:00|2573|2567|2573.8|2567.8|2575.5|2569.5|2573|2567|30
1628144100000|2021-08-05 06:15:00|2574|2568|2577.5|2571.5|2578|2572|2574|2568|19
1628144400000|2021-08-05 06:20:00|2577.8|2571.8|2578.9|2572.9|2579.1|2573.1|2577.8|2571.8|25
1628144700000|2021-08-05 06:25:00|2579|2573|2581.4|2575.4|2584.3|2578.3|2579|2573|58
1628145000000|2021-08-05 06:30:00|2581.3|2575.3|2579.4|2573.4|2583.4|2577.4|2578.8|2572.8|44
1628145300000|2021-08-05 06:35:00|2579.5|2573.5|2583.9|2577.9|2583.9|2577.9|2579.3|2573.3|76
1628145600000|2021-08-05 06:40:00|2584.1|2578.1|2586.3|2580.3|2589.4|2583.4|2583.3|2577.3|96
1628145900000|2021-08-05 06:45:00|2587.1|2581.1|2583|2577|2588.1|2582.1|2582.9|2576.9|57
1628146200000|2021-08-05 06:50:00|2583.3|2577.3|2579.5|2573.5|2584.3|2578.3|2579.5|2573.5|47
1628146500000|2021-08-05 06:55:00|2579.3|2573.3|2578.6|2572.6|2579.8|2573.8|2578.1|2572.1|47
1628146800000|2021-08-05 07:00:00|2578.8|2572.8|2582.8|2576.8|2585.6|2579.6|2578.8|2572.8|93
1628147100000|2021-08-05 07:05:00|2582.5|2576.5|2579.1|2573.1|2583|2577|2579.1|2573.1|50
1628147400000|2021-08-05 07:10:00|2579.3|2573.3|2579.3|2573.3|2580.6|2574.6|2577.6|2571.6|47
1628147700000|2021-08-05 07:15:00|2579.4|2573.4|2578.8|2572.8|2580.5|2574.5|2578.8|2572.8|33
1628148000000|2021-08-05 07:20:00|2578.9|2572.9|2579.3|2573.3|2580.4|2574.4|2578.8|2572.8|42
1628148300000|2021-08-05 07:25:00|2579.1|2573.1|2579.9|2573.9|2579.9|2573.9|2578.8|2572.8|13
1628148600000|2021-08-05 07:30:00|2579.5|2573.5|2581.6|2575.6|2581.9|2575.9|2579.4|2573.4|39
1628148900000|2021-08-05 07:35:00|2581.4|2575.4|2579.8|2573.8|2581.4|2575.4|2579|2573|38
1628149200000|2021-08-05 07:40:00|2579.3|2573.3|2580.3|2574.3|2580.4|2574.4|2578.6|2572.6|36
1628149500000|2021-08-05 07:45:00|2580.4|2574.4|2580.3|2574.3|2581.1|2575.1|2579.9|2573.9|27
1628149800000|2021-08-05 07:50:00|2580|2574|2579.5|2573.5|2580.9|2574.9|2579.5|2573.5|27
1628150100000|2021-08-05 07:55:00|2579.6|2573.6|2581.3|2575.3|2581.3|2575.3|2579.4|2573.4|30
1628150400000|2021-08-05 08:00:00|2581.1|2575.1|2581.9|2575.9|2582.9|2576.9|2581.1|2575.1|35
1628150700000|2021-08-05 08:05:00|2581.8|2575.8|2581.6|2575.6|2582.9|2576.9|2581|2575|32
1628151000000|2021-08-05 08:10:00|2581.5|2575.5|2581.9|2575.9|2582.4|2576.4|2580.5|2574.5|39
1628151300000|2021-08-05 08:15:00|2581.8|2575.8|2581|2575|2582.9|2576.9|2580|2574|46
1628151600000|2021-08-05 08:20:00|2580.8|2574.8|2582.5|2576.5|2582.5|2576.5|2580.8|2574.8|25
1628151900000|2021-08-05 08:25:00|2581.8|2575.8|2581.3|2575.3|2581.8|2575.8|2581|2575|10
1628152200000|2021-08-05 08:30:00|2581.1|2575.1|2581.1|2575.1|2581.6|2575.6|2579.5|2573.5|33
1628152500000|2021-08-05 08:35:00|2581.4|2575.4|2582.6|2576.6|2582.9|2576.9|2581.3|2575.3|28
1628152800000|2021-08-05 08:40:00|2582.8|2576.8|2584.5|2578.5|2585.8|2579.8|2582.8|2576.8|67
1628153100000|2021-08-05 08:45:00|2584.4|2578.4|2586.1|2580.1|2586.4|2580.4|2584.4|2578.4|36
1628153400000|2021-08-05 08:50:00|2585.9|2579.9|2588.8|2582.8|2588.8|2582.8|2585.3|2579.3|33
1628153700000|2021-08-05 08:55:00|2590.6|2584.6|2591|2585|2591.5|2585.5|2589.1|2583.1|29
1628154000000|2021-08-05 09:00:00|2590.8|2584.8|2589.3|2583.3|2591|2585|2589.1|2583.1|24
1628154300000|2021-08-05 09:05:00|2589.1|2583.1|2589.8|2583.8|2589.8|2583.8|2588|2582|27
1628154600000|2021-08-05 09:10:00|2590|2584|2591.4|2585.4|2591.9|2585.9|2590|2584|23
1628154900000|2021-08-05 09:15:00|2591.6|2585.6|2590.8|2584.8|2591.6|2585.6|2590.4|2584.4|23
1628155200000|2021-08-05 09:20:00|2591.5|2585.5|2590.6|2584.6|2591.5|2585.5|2590.1|2584.1|30
1628155500000|2021-08-05 09:25:00|2591|2585|2589.9|2583.9|2591.9|2585.9|2589.9|2583.9|18
1628155800000|2021-08-05 09:30:00|2590.1|2584.1|2588.9|2582.9|2590.1|2584.1|2588.6|2582.6|16
1628156100000|2021-08-05 09:35:00|2588.6|2582.6|2589.1|2583.1|2589.4|2583.4|2587.9|2581.9|17
1628156400000|2021-08-05 09:40:00|2588.9|2582.9|2588.1|2582.1|2589.1|2583.1|2587.9|2581.9|13
1628156700000|2021-08-05 09:45:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.4|2581.4|6
1628157000000|2021-08-05 09:50:00|2588.1|2582.1|2588.9|2582.9|2589.1|2583.1|2587.4|2581.4|23
1628157300000|2021-08-05 09:55:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628157600000|2021-08-05 10:00:00|2589.1|2583.1|2589.1|2583.1|2589.6|2583.6|2588.9|2582.9|10
1628157900000|2021-08-05 10:05:00|2588.9|2582.9|2588.6|2582.6|2589.6|2583.6|2588.4|2582.4|15
1628158200000|2021-08-05 10:10:00|2588.4|2582.4|2587.6|2581.6|2588.4|2582.4|2586.9|2580.9|13
1628158500000|2021-08-05 10:15:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.6|2581.6|16
1628158800000|2021-08-05 10:20:00|2588.1|2582.1|2587.4|2581.4|2588.4|2582.4|2585.1|2579.1|40
1628159100000|2021-08-05 10:25:00|2588.1|2582.1|2588.4|2582.4|2588.9|2582.9|2587.9|2581.9|25
1628159400000|2021-08-05 10:30:00|2588.6|2582.6|2587.9|2581.9|2588.9|2582.9|2587.9|2581.9|18
1628159700000|2021-08-05 10:35:00|2587.6|2581.6|2588.1|2582.1|2588.4|2582.4|2587.6|2581.6|9
1628160000000|2021-08-05 10:40:00|2587.9|2581.9|2585.4|2579.4|2587.9|2581.9|2585.4|2579.4|11
1628160300000|2021-08-05 10:45:00|2585.6|2579.6|2585.6|2579.6|2587.4|2581.4|2585.4|2579.4|25
1628160600000|2021-08-05 10:50:00|2585.4|2579.4|2583.9|2577.9|2585.9|2579.9|2583.4|2577.4|22
1628160900000|2021-08-05 10:55:00|2583.4|2577.4|2584.6|2578.6|2585.4|2579.4|2583.4|2577.4|37
1628161200000|2021-08-05 11:00:00|2584.9|2578.9|2590.1|2584.1|2590.6|2584.6|2584.9|2578.9|68
1628161500000|2021-08-05 11:05:00|2589.9|2583.9|2588.9|2582.9|2590.1|2584.1|2587.9|2581.9|30
1628161800000|2021-08-05 11:10:00|2589.1|2583.1|2590.4|2584.4|2590.9|2584.9|2588.4|2582.4|23
1628162100000|2021-08-05 11:15:00|2590.6|2584.6|2590.9|2584.9|2591.9|2585.9|2589.6|2583.6|21
1628162400000|2021-08-05 11:20:00|2590.6|2584.6|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|15
1628162700000|2021-08-05 11:25:00|2590.9|2584.9|2590.1|2584.1|2591.1|2585.1|2589.1|2583.1|11
1628163000000|2021-08-05 11:30:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2589.1|2583.1|27
1628163300000|2021-08-05 11:35:00|2590.9|2584.9|2590.6|2584.6|2591.4|2585.4|2590.4|2584.4|24
1628163600000|2021-08-05 11:40:00|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.9|2584.9|5
1628163900000|2021-08-05 11:45:00|2591.1|2585.1|2589.4|2583.4|2592.1|2586.1|2588.9|2582.9|20
1628164200000|2021-08-05 11:50:00|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2588.4|2582.4|12
1628164500000|2021-08-05 11:55:00|2590.6|2584.6|2589.9|2583.9|2592.6|2586.6|2589.4|2583.4|65
1628164800000|2021-08-05 12:00:00|2590.1|2584.1|2589.1|2583.1|2590.6|2584.6|2587.9|2581.9|75
1628165100000|2021-08-05 12:05:00|2589.9|2583.9|2590.9|2584.9|2591.1|2585.1|2589.1|2583.1|15
1628165400000|2021-08-05 12:10:00|2591.4|2585.4|2590.9|2584.9|2591.6|2585.6|2590.1|2584.1|12
1628165700000|2021-08-05 12:15:00|2590.6|2584.6|2590.9|2584.9|2590.9|2584.9|2589.1|2583.1|18
1628166000000|2021-08-05 12:20:00|2590.6|2584.6|2588.6|2582.6|2590.6|2584.6|2588.4|2582.4|28
1628166300000|2021-08-05 12:25:00|2588.9|2582.9|2587.4|2581.4|2588.9|2582.9|2587.1|2581.1|32
1628166600000|2021-08-05 12:30:00|2587.1|2581.1|2589.1|2583.1|2589.1|2583.1|2587.1|2581.1|36
1628166900000|2021-08-05 12:35:00|2589.6|2583.6|2590.6|2584.6|2590.9|2584.9|2589.4|2583.4|31
1628167200000|2021-08-05 12:40:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2589.6|2583.6|39
1628167500000|2021-08-05 12:45:00|2590.4|2584.4|2589.4|2583.4|2590.6|2584.6|2589.4|2583.4|26
1628167800000|2021-08-05 12:50:00|2589.1|2583.1|2587.6|2581.6|2589.4|2583.4|2587.4|2581.4|32
1628168100000|2021-08-05 12:55:00|2588.1|2582.1|2588.9|2582.9|2589.1|2583.1|2587.6|2581.6|23
1628168400000|2021-08-05 13:00:00|2589.1|2583.1|2589.9|2583.9|2590.1|2584.1|2588.4|2582.4|103
1628168700000|2021-08-05 13:05:00|2589.6|2583.6|2589.6|2583.6|2590.6|2584.6|2588.6|2582.6|73
1628169000000|2021-08-05 13:10:00|2590.1|2584.1|2589.6|2583.6|2590.1|2584.1|2588.4|2582.4|53
1628169300000|2021-08-05 13:15:00|2589.9|2583.9|2587.1|2581.1|2590.1|2584.1|2586.4|2580.4|40
1628169600000|2021-08-05 13:20:00|2587.4|2581.4|2585.9|2579.9|2588.1|2582.1|2585.9|2579.9|41
1628169900000|2021-08-05 13:25:00|2585.6|2579.6|2583.6|2577.6|2585.9|2579.9|2581.4|2575.4|62
1628170200000|2021-08-05 13:30:00|2583.4|2577.4|2585.9|2579.9|2587.1|2581.1|2582.6|2576.6|94
1628170500000|2021-08-05 13:35:00|2585.6|2579.6|2586.4|2580.4|2588.9|2582.9|2585.4|2579.4|57
1628170800000|2021-08-05 13:40:00|2586.1|2580.1|2583.9|2577.9|2586.1|2580.1|2583.4|2577.4|52
1628171100000|2021-08-05 13:45:00|2583.6|2577.6|2580.4|2574.4|2584.4|2578.4|2579.9|2573.9|49
1628171400000|2021-08-05 13:50:00|2580.6|2574.6|2584.4|2578.4|2584.9|2578.9|2580.6|2574.6|59
1628171700000|2021-08-05 13:55:00|2584.6|2578.6|2583.6|2577.6|2585.1|2579.1|2582.4|2576.4|36
1628172000000|2021-08-05 14:00:00|2583.9|2577.9|2583.6|2577.6|2584.9|2578.9|2583.4|2577.4|28
1628172300000|2021-08-05 14:05:00|2583.9|2577.9|2584.1|2578.1|2585.4|2579.4|2583.6|2577.6|30
1628172600000|2021-08-05 14:10:00|2584.4|2578.4|2586.1|2580.1|2586.1|2580.1|2584.1|2578.1|42
1628172900000|2021-08-05 14:15:00|2586.4|2580.4|2586.1|2580.1|2588.6|2582.6|2585.1|2579.1|50
1628173200000|2021-08-05 14:20:00|2585.9|2579.9|2587.9|2581.9|2588.1|2582.1|2585.4|2579.4|34
1628173500000|2021-08-05 14:25:00|2588.1|2582.1|2587.1|2581.1|2588.6|2582.6|2586.6|2580.6|39
1628173800000|2021-08-05 14:30:00|2587.4|2581.4|2588.4|2582.4|2588.9|2582.9|2587.1|2581.1|23
1628174100000|2021-08-05 14:35:00|2588.9|2582.9|2588.9|2582.9|2588.9|2582.9|2588.1|2582.1|15
1628174400000|2021-08-05 14:40:00|2589.1|2583.1|2587.9|2581.9|2589.1|2583.1|2585.6|2579.6|34
1628174700000|2021-08-05 14:45:00|2587.6|2581.6|2588.9|2582.9|2589.4|2583.4|2586.9|2580.9|29
1628175000000|2021-08-05 14:50:00|2589.1|2583.1|2591.4|2585.4|2591.4|2585.4|2588.9|2582.9|34
1628175300000|2021-08-05 14:55:00|2591.6|2585.6|2591.1|2585.1|2591.6|2585.6|2590.1|2584.1|16
1628175600000|2021-08-05 15:00:00|2591.4|2585.4|2591.1|2585.1|2591.6|2585.6|2590.4|2584.4|20
1628175900000|2021-08-05 15:05:00|2591.4|2585.4|2591.1|2585.1|2592.6|2586.6|2590.9|2584.9|29
1628176200000|2021-08-05 15:10:00|2590.9|2584.9|2593.6|2587.6|2593.9|2587.9|2590.1|2584.1|24
1628176500000|2021-08-05 15:15:00|2593.4|2587.4|2591.6|2585.6|2594.1|2588.1|2590.6|2584.6|29
1628176800000|2021-08-05 15:20:00|2591.9|2585.9|2593.6|2587.6|2594.6|2588.6|2590.6|2584.6|56
1628177100000|2021-08-05 15:25:00|2593.9|2587.9|2592.6|2586.6|2594.1|2588.1|2591.6|2585.6|37
1628177400000|2021-08-05 15:30:00|2592.4|2586.4|2593.6|2587.6|2593.6|2587.6|2586.9|2580.9|146
1628177700000|2021-08-05 15:35:00|2593.4|2587.4|2594.1|2588.1|2594.4|2588.4|2592.1|2586.1|41
1628178000000|2021-08-05 15:40:00|2593.4|2587.4|2594.4|2588.4|2594.4|2588.4|2592.6|2586.6|24
1628178300000|2021-08-05 15:45:00|2594.1|2588.1|2594.1|2588.1|2594.1|2588.1|2593.9|2587.9|3
1628178600000|2021-08-05 15:50:00|2593.9|2587.9|2594.6|2588.6|2594.6|2588.6|2593.6|2587.6|15
1628178900000|2021-08-05 15:55:00|2594.9|2588.9|2598.4|2592.4|2598.4|2592.4|2594.9|2588.9|34
1628179200000|2021-08-05 16:00:00|2598.6|2592.6|2597.1|2591.1|2598.9|2592.9|2597.1|2591.1|12
1628179500000|2021-08-05 16:05:00|2596.9|2590.9|2598.1|2592.1|2598.1|2592.1|2596.6|2590.6|9
1628179800000|2021-08-05 16:10:00|2598.4|2592.4|2597.6|2591.6|2598.4|2592.4|2597.4|2591.4|5
1628180400000|2021-08-05 16:20:00|2597.4|2591.4|2594.1|2588.1|2597.4|2591.4|2593.6|2587.6|21
1628180700000|2021-08-05 16:25:00|2594.4|2588.4|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|9
1628181000000|2021-08-05 16:30:00|2594.6|2588.6|2594.9|2588.9|2594.9|2588.9|2594.6|2588.6|4
1628181300000|2021-08-05 16:35:00|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2593.4|2587.4|11
1628181600000|2021-08-05 16:40:00|2594.9|2588.9|2596.1|2590.1|2596.1|2590.1|2594.6|2588.6|13
1628181900000|2021-08-05 16:45:00|2596.4|2590.4|2592.6|2586.6|2596.4|2590.4|2592.6|2586.6|21
1628182200000|2021-08-05 16:50:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628182500000|2021-08-05 16:55:00|2593|2587|2591|2585|2593.3|2587.3|2591|2585|24
1628208000000|2021-08-06 00:00:00|2587.9|2581.9|2587.9|2581.9|2588.1|2582.1|2587.9|2581.9|3
1628208300000|2021-08-06 00:05:00|2587.6|2581.6|2587.1|2581.1|2587.9|2581.9|2587.1|2581.1|5
1628208900000|2021-08-06 00:15:00|2586.9|2580.9|2585.9|2579.9|2586.9|2580.9|2585.9|2579.9|16
1628209200000|2021-08-06 00:20:00|2585.4|2579.4|2586.4|2580.4|2586.6|2580.6|2585.4|2579.4|6
1628209500000|2021-08-06 00:25:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|6
1628209800000|2021-08-06 00:30:00|2586.6|2580.6|2590.1|2584.1|2590.1|2584.1|2586.6|2580.6|10
1628210100000|2021-08-06 00:35:00|2589.6|2583.6|2592.4|2586.4|2592.4|2586.4|2589.1|2583.1|19
1628210700000|2021-08-06 00:45:00|2592.1|2586.1|2591.1|2585.1|2592.1|2586.1|2590.6|2584.6|7
1628211000000|2021-08-06 00:50:00|2590.9|2584.9|2590.9|2584.9|2591.4|2585.4|2590.6|2584.6|5
1628211300000|2021-08-06 00:55:00|2591.1|2585.1|2592.1|2586.1|2592.1|2586.1|2591.1|2585.1|2
1628211600000|2021-08-06 01:00:00|2591.9|2585.9|2592.4|2586.4|2594.6|2588.6|2589.6|2583.6|66
1628211900000|2021-08-06 01:05:00|2592.1|2586.1|2592.9|2586.9|2594.6|2588.6|2591.9|2585.9|29
1628212200000|2021-08-06 01:10:00|2593.1|2587.1|2591.6|2585.6|2593.1|2587.1|2590.4|2584.4|19
1628212500000|2021-08-06 01:15:00|2591.4|2585.4|2589.6|2583.6|2591.6|2585.6|2587.1|2581.1|31
1628212800000|2021-08-06 01:20:00|2589.9|2583.9|2590.1|2584.1|2591.9|2585.9|2589.6|2583.6|25
1628213100000|2021-08-06 01:25:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|4
1628213400000|2021-08-06 01:30:00|2589.4|2583.4|2591.4|2585.4|2591.4|2585.4|2589.1|2583.1|14
1628213700000|2021-08-06 01:35:00|2591.6|2585.6|2590.1|2584.1|2592.1|2586.1|2589.9|2583.9|51
1628214000000|2021-08-06 01:40:00|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2590.1|2584.1|20
1628214300000|2021-08-06 01:45:00|2590.6|2584.6|2590.6|2584.6|2591.6|2585.6|2590.4|2584.4|18
1628214600000|2021-08-06 01:50:00|2590.4|2584.4|2591.4|2585.4|2591.9|2585.9|2589.6|2583.6|27
1628214900000|2021-08-06 01:55:00|2591.6|2585.6|2594.1|2588.1|2594.6|2588.6|2591.6|2585.6|44
1628215200000|2021-08-06 02:00:00|2594.4|2588.4|2595.6|2589.6|2597.1|2591.1|2593.6|2587.6|51
1628215500000|2021-08-06 02:05:00|2595.9|2589.9|2597.4|2591.4|2598.4|2592.4|2595.9|2589.9|72
1628215800000|2021-08-06 02:10:00|2597.6|2591.6|2597.6|2591.6|2598.6|2592.6|2597.1|2591.1|32
1628216100000|2021-08-06 02:15:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2597.9|2591.9|4
1628216400000|2021-08-06 02:20:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2598.1|2592.1|11
1628216700000|2021-08-06 02:25:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|23
1628217000000|2021-08-06 02:30:00|2600.6|2594.6|2600.4|2594.4|2604.9|2598.9|2600.4|2594.4|83
1628217300000|2021-08-06 02:35:00|2600.6|2594.6|2599.9|2593.9|2601.6|2595.6|2598.9|2592.9|37
1628217600000|2021-08-06 02:40:00|2599.6|2593.6|2599.6|2593.6|2599.9|2593.9|2598.4|2592.4|29
1628217900000|2021-08-06 02:45:00|2599.9|2593.9|2604.4|2598.4|2604.4|2598.4|2599.9|2593.9|41
1628218200000|2021-08-06 02:50:00|2604.9|2598.9|2606.1|2600.1|2607.1|2601.1|2604.9|2598.9|33
1628218500000|2021-08-06 02:55:00|2605.9|2599.9|2606.1|2600.1|2606.1|2600.1|2604.4|2598.4|20
1628218800000|2021-08-06 03:00:00|2606.4|2600.4|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|20
1628219100000|2021-08-06 03:05:00|2606.1|2600.1|2606.1|2600.1|2606.1|2600.1|2605.4|2599.4|18
1628219400000|2021-08-06 03:10:00|2605.9|2599.9|2605.4|2599.4|2605.9|2599.9|2603.9|2597.9|22
1628219700000|2021-08-06 03:15:00|2605.6|2599.6|2605.6|2599.6|2605.6|2599.6|2604.1|2598.1|24
1628220000000|2021-08-06 03:20:00|2605.9|2599.9|2607.9|2601.9|2607.9|2601.9|2604.9|2598.9|47
1628220300000|2021-08-06 03:25:00|2608.1|2602.1|2610.4|2604.4|2611.4|2605.4|2608.1|2602.1|38
1628220600000|2021-08-06 03:30:00|2610.9|2604.9|2612.6|2606.6|2612.6|2606.6|2610.9|2604.9|17
1628220900000|2021-08-06 03:35:00|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|2612.1|2606.1|1
1628221200000|2021-08-06 03:40:00|2611.9|2605.9|2611.4|2605.4|2612.1|2606.1|2611.1|2605.1|9
1628221500000|2021-08-06 03:45:00|2611.6|2605.6|2612.4|2606.4|2612.4|2606.4|2611.6|2605.6|6
1628221800000|2021-08-06 03:50:00|2612.1|2606.1|2610.6|2604.6|2612.1|2606.1|2610.6|2604.6|10
1628222400000|2021-08-06 04:00:00|2610.4|2604.4|2610.6|2604.6|2610.6|2604.6|2610.1|2604.1|4
1628222700000|2021-08-06 04:05:00|2610.4|2604.4|2608.9|2602.9|2610.4|2604.4|2608.6|2602.6|8
1628223300000|2021-08-06 04:15:00|2609.1|2603.1|2610.4|2604.4|2611.4|2605.4|2609.1|2603.1|13
1628223600000|2021-08-06 04:20:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2609.4|2603.4|13
1628224500000|2021-08-06 04:35:00|2609.9|2603.9|2609.1|2603.1|2609.9|2603.9|2608.1|2602.1|9
1628225400000|2021-08-06 04:50:00|2609.4|2603.4|2609.1|2603.1|2609.4|2603.4|2609.1|2603.1|2
1628225700000|2021-08-06 04:55:00|2608.9|2602.9|2610.6|2604.6|2610.6|2604.6|2608.6|2602.6|10
1628226000000|2021-08-06 05:00:00|2610.9|2604.9|2611.4|2605.4|2611.6|2605.6|2610.9|2604.9|7
1628226300000|2021-08-06 05:05:00|2611.6|2605.6|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|3
1628226600000|2021-08-06 05:10:00|2611.9|2605.9|2613.6|2607.6|2613.6|2607.6|2611.9|2605.9|4
1628226900000|2021-08-06 05:15:00|2613.4|2607.4|2613.4|2607.4|2613.6|2607.6|2613.4|2607.4|5
1628227200000|2021-08-06 05:20:00|2613.6|2607.6|2613.9|2607.9|2613.9|2607.9|2613.6|2607.6|2
1628227500000|2021-08-06 05:25:00|2613.6|2607.6|2611.4|2605.4|2613.6|2607.6|2611.4|2605.4|13
1628227800000|2021-08-06 05:30:00|2611.6|2605.6|2613.1|2607.1|2613.4|2607.4|2610.6|2604.6|54
1628228100000|2021-08-06 05:35:00|2613.4|2607.4|2612.9|2606.9|2614.6|2608.6|2612.4|2606.4|48
1628228400000|2021-08-06 05:40:00|2613.1|2607.1|2613.1|2607.1|2613.9|2607.9|2612.1|2606.1|36
1628228700000|2021-08-06 05:45:00|2613.4|2607.4|2614.4|2608.4|2614.9|2608.9|2613.4|2607.4|19
1628229000000|2021-08-06 05:50:00|2614.6|2608.6|2612.9|2606.9|2615.4|2609.4|2612.6|2606.6|72
1628229300000|2021-08-06 05:55:00|2612.6|2606.6|2612.9|2606.9|2613.1|2607.1|2612.1|2606.1|39
1628229600000|2021-08-06 06:00:00|2613.1|2607.1|2611.4|2605.4|2613.6|2607.6|2611.4|2605.4|23
1628229900000|2021-08-06 06:05:00|2611.6|2605.6|2608.9|2602.9|2611.9|2605.9|2608.1|2602.1|35
1628230200000|2021-08-06 06:10:00|2608.6|2602.6|2608.6|2602.6|2610.6|2604.6|2608.1|2602.1|29
1628230500000|2021-08-06 06:15:00|2608.9|2602.9|2609.6|2603.6|2610.1|2604.1|2608.1|2602.1|20
1628230800000|2021-08-06 06:20:00|2609.4|2603.4|2608.9|2602.9|2610.1|2604.1|2608.4|2602.4|25
1628231100000|2021-08-06 06:25:00|2608.6|2602.6|2609.4|2603.4|2609.6|2603.6|2605.1|2599.1|61
1628231400000|2021-08-06 06:30:00|2609.1|2603.1|2609.1|2603.1|2610.4|2604.4|2608.9|2602.9|17
1628231700000|2021-08-06 06:35:00|2608.9|2602.9|2608.9|2602.9|2610.4|2604.4|2608.9|2602.9|27
1628232000000|2021-08-06 06:40:00|2609.1|2603.1|2607.9|2601.9|2609.4|2603.4|2607.9|2601.9|16
1628232300000|2021-08-06 06:45:00|2607.4|2601.4|2609.1|2603.1|2610.1|2604.1|2607.1|2601.1|36
1628232600000|2021-08-06 06:50:00|2608.9|2602.9|2607.9|2601.9|2608.9|2602.9|2606.6|2600.6|18
1628232900000|2021-08-06 06:55:00|2607.6|2601.6|2605.9|2599.9|2608.1|2602.1|2605.9|2599.9|24
1628233200000|2021-08-06 07:00:00|2605.6|2599.6|2606.9|2600.9|2608.4|2602.4|2605.4|2599.4|48
1628233500000|2021-08-06 07:05:00|2607.1|2601.1|2608.4|2602.4|2609.9|2603.9|2606.9|2600.9|53
1628233800000|2021-08-06 07:10:00|2608.6|2602.6|2610.9|2604.9|2610.9|2604.9|2607.9|2601.9|42
1628234100000|2021-08-06 07:15:00|2610.1|2604.1|2608.4|2602.4|2610.6|2604.6|2608.1|2602.1|28
1628234400000|2021-08-06 07:20:00|2608.1|2602.1|2608.6|2602.6|2608.9|2602.9|2605.1|2599.1|25
1628234700000|2021-08-06 07:25:00|2608.4|2602.4|2606.9|2600.9|2608.4|2602.4|2605.1|2599.1|31
1628235000000|2021-08-06 07:30:00|2606.6|2600.6|2606.9|2600.9|2607.1|2601.1|2605.9|2599.9|14
1628235300000|2021-08-06 07:35:00|2606.6|2600.6|2607.6|2601.6|2608.9|2602.9|2606.1|2600.1|14
1628235600000|2021-08-06 07:40:00|2607.1|2601.1|2610.6|2604.6|2612.1|2606.1|2607.1|2601.1|25
1628235900000|2021-08-06 07:45:00|2610.4|2604.4|2613.9|2607.9|2614.9|2608.9|2609.9|2603.9|30
1628236200000|2021-08-06 07:50:00|2613.6|2607.6|2613.6|2607.6|2614.1|2608.1|2613.1|2607.1|24
1628236500000|2021-08-06 07:55:00|2613.4|2607.4|2612.9|2606.9|2614.1|2608.1|2612.6|2606.6|11
1628236800000|2021-08-06 08:00:00|2613.1|2607.1|2612.1|2606.1|2613.4|2607.4|2610.6|2604.6|27
1628237100000|2021-08-06 08:05:00|2612.4|2606.4|2611.4|2605.4|2612.4|2606.4|2610.4|2604.4|21
1628237400000|2021-08-06 08:10:00|2611.1|2605.1|2611.4|2605.4|2611.4|2605.4|2607.6|2601.6|40
1628237700000|2021-08-06 08:15:00|2611.1|2605.1|2610.9|2604.9|2611.6|2605.6|2609.6|2603.6|35
1628238000000|2021-08-06 08:20:00|2610.6|2604.6|2608.1|2602.1|2610.6|2604.6|2607.4|2601.4|21
1628238300000|2021-08-06 08:25:00|2607.6|2601.6|2607.4|2601.4|2607.6|2601.6|2606.6|2600.6|26
1628238600000|2021-08-06 08:30:00|2607.1|2601.1|2607.1|2601.1|2608.1|2602.1|2605.4|2599.4|39
1628238900000|2021-08-06 08:35:00|2607.4|2601.4|2608.1|2602.1|2608.9|2602.9|2607.4|2601.4|28
1628239200000|2021-08-06 08:40:00|2608.4|2602.4|2609.1|2603.1|2610.4|2604.4|2608.4|2602.4|11
1628239500000|2021-08-06 08:45:00|2609.4|2603.4|2606.6|2600.6|2610.4|2604.4|2606.1|2600.1|17
1628239800000|2021-08-06 08:50:00|2606.9|2600.9|2603.9|2597.9|2606.9|2600.9|2603.9|2597.9|18
1628240100000|2021-08-06 08:55:00|2604.1|2598.1|2603.9|2597.9|2604.4|2598.4|2603.6|2597.6|14
1628240400000|2021-08-06 09:00:00|2604.1|2598.1|2605.9|2599.9|2607.6|2601.6|2603.9|2597.9|35
1628240700000|2021-08-06 09:05:00|2605.6|2599.6|2605.9|2599.9|2605.9|2599.9|2605.6|2599.6|2
1628241000000|2021-08-06 09:10:00|2605.6|2599.6|2605.4|2599.4|2608.1|2602.1|2605.4|2599.4|38
1628241300000|2021-08-06 09:15:00|2604.9|2598.9|2601.1|2595.1|2604.9|2598.9|2600.4|2594.4|25
1628241600000|2021-08-06 09:20:00|2601.4|2595.4|2604.9|2598.9|2605.1|2599.1|2601.4|2595.4|20
1628241900000|2021-08-06 09:25:00|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2604.1|2598.1|19
1628242200000|2021-08-06 09:30:00|2605.4|2599.4|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|4
1628242500000|2021-08-06 09:35:00|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|5
1628242800000|2021-08-06 09:40:00|2605.1|2599.1|2607.4|2601.4|2607.9|2601.9|2605.1|2599.1|14
1628243100000|2021-08-06 09:45:00|2607.9|2601.9|2605.9|2599.9|2608.9|2602.9|2605.5|2599.5|15
1628243400000|2021-08-06 09:50:00|2606.1|2600.1|2601.1|2595.1|2606.6|2600.6|2600.9|2594.9|33
1628243700000|2021-08-06 09:55:00|2600.9|2594.9|2604.6|2598.6|2604.6|2598.6|2599.4|2593.4|52
1628244000000|2021-08-06 10:00:00|2604.9|2598.9|2601.4|2595.4|2604.9|2598.9|2600.4|2594.4|31
1628244300000|2021-08-06 10:05:00|2601.6|2595.6|2601.1|2595.1|2605.9|2599.9|2601.1|2595.1|50
1628244600000|2021-08-06 10:10:00|2600.9|2594.9|2599.9|2593.9|2602.1|2596.1|2598.4|2592.4|45
1628244900000|2021-08-06 10:15:00|2599.6|2593.6|2598.4|2592.4|2599.6|2593.6|2596.4|2590.4|38
1628245200000|2021-08-06 10:20:00|2598.1|2592.1|2599.9|2593.9|2602.4|2596.4|2596.9|2590.9|66
1628245500000|2021-08-06 10:25:00|2599.6|2593.6|2603.9|2597.9|2604.1|2598.1|2599.4|2593.4|34
1628245800000|2021-08-06 10:30:00|2603.6|2597.6|2606.1|2600.1|2606.4|2600.4|2603.1|2597.1|54
1628246100000|2021-08-06 10:35:00|2606.4|2600.4|2605.9|2599.9|2607.6|2601.6|2604.9|2598.9|17
1628246400000|2021-08-06 10:40:00|2606.4|2600.4|2607.6|2601.6|2609.6|2603.6|2606.4|2600.4|40
1628246700000|2021-08-06 10:45:00|2607.4|2601.4|2607.9|2601.9|2609.6|2603.6|2606.4|2600.4|26
1628247000000|2021-08-06 10:50:00|2607.6|2601.6|2607.9|2601.9|2607.9|2601.9|2606.4|2600.4|21
1628247300000|2021-08-06 10:55:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2606.9|2600.9|12
1628247600000|2021-08-06 11:00:00|2607.4|2601.4|2604.6|2598.6|2607.6|2601.6|2604.1|2598.1|28
1628247900000|2021-08-06 11:05:00|2604.9|2598.9|2610.1|2604.1|2610.4|2604.4|2604.9|2598.9|31
1628248200000|2021-08-06 11:10:00|2609.9|2603.9|2612.4|2606.4|2613.4|2607.4|2608.4|2602.4|36
1628248500000|2021-08-06 11:15:00|2612.6|2606.6|2615.4|2609.4|2615.9|2609.9|2612.6|2606.6|23
1628248800000|2021-08-06 11:20:00|2615.1|2609.1|2613.1|2607.1|2615.1|2609.1|2612.4|2606.4|27
1628249100000|2021-08-06 11:25:00|2613.4|2607.4|2611.1|2605.1|2613.4|2607.4|2609.1|2603.1|43
1628249400000|2021-08-06 11:30:00|2611.6|2605.6|2612.9|2606.9|2613.4|2607.4|2610.9|2604.9|30
1628249700000|2021-08-06 11:35:00|2613.1|2607.1|2614.1|2608.1|2614.6|2608.6|2610.9|2604.9|43
1628250000000|2021-08-06 11:40:00|2613.6|2607.6|2615.1|2609.1|2615.1|2609.1|2612.1|2606.1|30
1628250300000|2021-08-06 11:45:00|2614.6|2608.6|2621.4|2615.4|2621.6|2615.6|2613.9|2607.9|48
1628250600000|2021-08-06 11:50:00|2621.1|2615.1|2621.4|2615.4|2623.6|2617.6|2621.1|2615.1|42
1628250900000|2021-08-06 11:55:00|2621.1|2615.1|2621.6|2615.6|2627.1|2621.1|2620.1|2614.1|111
1628251200000|2021-08-06 12:00:00|2622.4|2616.4|2619.1|2613.1|2622.4|2616.4|2618.6|2612.6|109
1628251500000|2021-08-06 12:05:00|2619.4|2613.4|2618.9|2612.9|2622.1|2616.1|2617.6|2611.6|48
1628251800000|2021-08-06 12:10:00|2618.6|2612.6|2614.9|2608.9|2618.6|2612.6|2614.4|2608.4|61
1628252100000|2021-08-06 12:15:00|2615.1|2609.1|2616.6|2610.6|2618.1|2612.1|2613.4|2607.4|72
1628252400000|2021-08-06 12:20:00|2616.4|2610.4|2615.6|2609.6|2618.4|2612.4|2614.9|2608.9|63
1628252700000|2021-08-06 12:25:00|2615.4|2609.4|2613.4|2607.4|2615.4|2609.4|2612.9|2606.9|32
1628253000000|2021-08-06 12:30:00|2613.9|2607.9|2615.4|2609.4|2615.4|2609.4|2613.4|2607.4|25
1628253300000|2021-08-06 12:35:00|2615.1|2609.1|2615.4|2609.4|2615.9|2609.9|2613.9|2607.9|27
1628253600000|2021-08-06 12:40:00|2615.6|2609.6|2612.1|2606.1|2615.9|2609.9|2611.4|2605.4|40
1628253900000|2021-08-06 12:45:00|2611.9|2605.9|2605.1|2599.1|2612.4|2606.4|2604.9|2598.9|131
1628254200000|2021-08-06 12:50:00|2604.9|2598.9|2607.9|2601.9|2607.9|2601.9|2602.1|2596.1|128
1628254500000|2021-08-06 12:55:00|2607.6|2601.6|2609.4|2603.4|2610.9|2604.9|2606.4|2600.4|87
1628254800000|2021-08-06 13:00:00|2609.1|2603.1|2611.4|2605.4|2613.6|2607.6|2607.9|2601.9|194
1628255100000|2021-08-06 13:05:00|2611.1|2605.1|2607.4|2601.4|2611.4|2605.4|2606.4|2600.4|134
1628255400000|2021-08-06 13:10:00|2607.1|2601.1|2610.6|2604.6|2610.9|2604.9|2605.4|2599.4|100
1628255700000|2021-08-06 13:15:00|2610.4|2604.4|2609.6|2603.6|2611.1|2605.1|2607.9|2601.9|115
1628256000000|2021-08-06 13:20:00|2610.4|2604.4|2610.9|2604.9|2611.4|2605.4|2607.6|2601.6|131
1628256300000|2021-08-06 13:25:00|2611.1|2605.1|2612.9|2606.9|2613.4|2607.4|2609.9|2603.9|105
1628256600000|2021-08-06 13:30:00|2613.1|2607.1|2615.9|2609.9|2616.6|2610.6|2612.6|2606.6|69
1628256900000|2021-08-06 13:35:00|2615.6|2609.6|2612.9|2606.9|2615.6|2609.6|2610.6|2604.6|60
1628257200000|2021-08-06 13:40:00|2613.1|2607.1|2610.9|2604.9|2614.9|2608.9|2610.9|2604.9|44
1628257500000|2021-08-06 13:45:00|2611.1|2605.1|2599.6|2593.6|2611.1|2605.1|2599.6|2593.6|103
1628257800000|2021-08-06 13:50:00|2599.9|2593.9|2601.1|2595.1|2603.1|2597.1|2598.1|2592.1|112
1628258100000|2021-08-06 13:55:00|2600.9|2594.9|2596.6|2590.6|2601.6|2595.6|2596.6|2590.6|55
1628258400000|2021-08-06 14:00:00|2596.9|2590.9|2603.1|2597.1|2603.1|2597.1|2595.6|2589.6|119
1628258700000|2021-08-06 14:05:00|2602.9|2596.9|2605.9|2599.9|2605.9|2599.9|2600.4|2594.4|65
1628259000000|2021-08-06 14:10:00|2605.6|2599.6|2604.4|2598.4|2606.1|2600.1|2604.4|2598.4|38
1628259300000|2021-08-06 14:15:00|2603.9|2597.9|2599.6|2593.6|2604.6|2598.6|2599.6|2593.6|67
1628259600000|2021-08-06 14:20:00|2599.4|2593.4|2593.1|2587.1|2599.9|2593.9|2592.6|2586.6|63
1628259900000|2021-08-06 14:25:00|2593.4|2587.4|2592.6|2586.6|2596.6|2590.6|2592.6|2586.6|43
1628260200000|2021-08-06 14:30:00|2592.4|2586.4|2598.4|2592.4|2599.1|2593.1|2591.9|2585.9|57
1628260500000|2021-08-06 14:35:00|2598.9|2592.9|2598.6|2592.6|2601.1|2595.1|2597.9|2591.9|51
1628260800000|2021-08-06 14:40:00|2598.9|2592.9|2595.4|2589.4|2599.1|2593.1|2594.9|2588.9|42
1628261100000|2021-08-06 14:45:00|2595.6|2589.6|2596.9|2590.9|2599.4|2593.4|2595.1|2589.1|41
1628261400000|2021-08-06 14:50:00|2596.6|2590.6|2594.4|2588.4|2596.6|2590.6|2594.4|2588.4|32
1628261700000|2021-08-06 14:55:00|2594.1|2588.1|2594.4|2588.4|2594.9|2588.9|2593.1|2587.1|43
1628262000000|2021-08-06 15:00:00|2594.6|2588.6|2594.1|2588.1|2595.1|2589.1|2593.4|2587.4|24
1628262300000|2021-08-06 15:05:00|2593.9|2587.9|2589.4|2583.4|2595.9|2589.9|2588.6|2582.6|43
1628262600000|2021-08-06 15:10:00|2589.9|2583.9|2586.1|2580.1|2590.1|2584.1|2583.9|2577.9|62
1628262900000|2021-08-06 15:15:00|2585.9|2579.9|2585.4|2579.4|2587.9|2581.9|2584.9|2578.9|47
1628263200000|2021-08-06 15:20:00|2585.6|2579.6|2586.9|2580.9|2588.4|2582.4|2585.6|2579.6|47
1628263500000|2021-08-06 15:25:00|2587.1|2581.1|2583.6|2577.6|2587.4|2581.4|2583.6|2577.6|43
1628263800000|2021-08-06 15:30:00|2583.4|2577.4|2583.9|2577.9|2583.9|2577.9|2577.9|2571.9|134
1628264100000|2021-08-06 15:35:00|2583.6|2577.6|2582.6|2576.6|2583.9|2577.9|2582.6|2576.6|13
1628264400000|2021-08-06 15:40:00|2582.4|2576.4|2582.9|2576.9|2584.4|2578.4|2581.1|2575.1|40
1628264700000|2021-08-06 15:45:00|2582.4|2576.4|2581.9|2575.9|2584.1|2578.1|2581.6|2575.6|20
1628265000000|2021-08-06 15:50:00|2582.6|2576.6|2582.1|2576.1|2582.6|2576.6|2581.1|2575.1|16
1628265300000|2021-08-06 15:55:00|2582.4|2576.4|2581.6|2575.6|2583.1|2577.1|2581.6|2575.6|16
1628265600000|2021-08-06 16:00:00|2581.9|2575.9|2582.1|2576.1|2582.4|2576.4|2581.9|2575.9|7
1628265900000|2021-08-06 16:05:00|2581.9|2575.9|2582.4|2576.4|2582.4|2576.4|2581.9|2575.9|2
1628266200000|2021-08-06 16:10:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2582.1|2576.1|6
1628266500000|2021-08-06 16:15:00|2582.9|2576.9|2583.4|2577.4|2583.6|2577.6|2582.9|2576.9|3
1628266800000|2021-08-06 16:20:00|2583.1|2577.1|2583.9|2577.9|2583.9|2577.9|2583.1|2577.1|4
1628267100000|2021-08-06 16:25:00|2585.1|2579.1|2584.9|2578.9|2585.9|2579.9|2584.9|2578.9|5
1628267400000|2021-08-06 16:30:00|2584.6|2578.6|2583.9|2577.9|2584.6|2578.6|2582.6|2576.6|8
1628267700000|2021-08-06 16:35:00|2584.1|2578.1|2585.1|2579.1|2587.1|2581.1|2584.1|2578.1|17
1628268000000|2021-08-06 16:40:00|2585.4|2579.4|2583.9|2577.9|2587.1|2581.1|2583.6|2577.6|27
1628268300000|2021-08-06 16:45:00|2584.9|2578.9|2583.9|2577.9|2587.1|2581.1|2583.4|2577.4|19
1628268600000|2021-08-06 16:50:00|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|2584.4|2578.4|1
1628268900000|2021-08-06 16:55:00|2584.9|2578.9|2585.4|2579.4|2586.3|2580.3|2584|2578|31
1628467200000|2021-08-09 00:00:00|2587.8|2577|2585.4|2579.4|2587.8|2579.4|2585.4|2577|2
1628467500000|2021-08-09 00:05:00|2584.9|2578.9|2585.4|2579.4|2586.6|2580.6|2582.1|2576.1|29
1628467800000|2021-08-09 00:10:00|2585.6|2579.6|2584.1|2578.1|2586.6|2580.6|2583.9|2577.9|22
1628468100000|2021-08-09 00:15:00|2583.9|2577.9|2584.4|2578.4|2584.9|2578.9|2583.6|2577.6|11
1628468400000|2021-08-09 00:20:00|2584.9|2578.9|2586.1|2580.1|2586.6|2580.6|2584.9|2578.9|11
1628468700000|2021-08-09 00:25:00|2586.4|2580.4|2584.6|2578.6|2586.4|2580.4|2584.6|2578.6|14
1628469000000|2021-08-09 00:30:00|2584.9|2578.9|2578.6|2572.6|2585.6|2579.6|2578.6|2572.6|22
1628469300000|2021-08-09 00:35:00|2578.4|2572.4|2574.4|2568.4|2578.4|2572.4|2572.9|2566.9|16
1628469600000|2021-08-09 00:40:00|2574.1|2568.1|2579.4|2573.4|2579.9|2573.9|2574.1|2568.1|34
1628469900000|2021-08-09 00:45:00|2579.1|2573.1|2577.9|2571.9|2579.1|2573.1|2577.9|2571.9|8
1628470200000|2021-08-09 00:50:00|2578.1|2572.1|2577.6|2571.6|2579.4|2573.4|2577.4|2571.4|17
1628470500000|2021-08-09 00:55:00|2577.9|2571.9|2580.4|2574.4|2580.4|2574.4|2577.6|2571.6|18
1628470800000|2021-08-09 01:00:00|2580.6|2574.6|2582.6|2576.6|2583.9|2577.9|2578.9|2572.9|126
1628471100000|2021-08-09 01:05:00|2583.1|2577.1|2587.4|2581.4|2589.6|2583.6|2582.6|2576.6|109
1628471400000|2021-08-09 01:10:00|2587.6|2581.6|2593.6|2587.6|2593.6|2587.6|2587.1|2581.1|81
1628471700000|2021-08-09 01:15:00|2593.9|2587.9|2591.6|2585.6|2594.1|2588.1|2591.4|2585.4|64
1628472000000|2021-08-09 01:20:00|2591.9|2585.9|2592.6|2586.6|2592.9|2586.9|2591.4|2585.4|14
1628472300000|2021-08-09 01:25:00|2592.4|2586.4|2589.1|2583.1|2592.4|2586.4|2588.9|2582.9|23
1628472600000|2021-08-09 01:30:00|2588.9|2582.9|2590.1|2584.1|2590.1|2584.1|2587.6|2581.6|47
1628472900000|2021-08-09 01:35:00|2590.4|2584.4|2590.6|2584.6|2591.9|2585.9|2590.1|2584.1|55
1628473200000|2021-08-09 01:40:00|2590.9|2584.9|2593.1|2587.1|2593.4|2587.4|2590.9|2584.9|42
1628473500000|2021-08-09 01:45:00|2592.9|2586.9|2591.1|2585.1|2593.1|2587.1|2590.4|2584.4|66
1628473800000|2021-08-09 01:50:00|2591.4|2585.4|2591.4|2585.4|2592.4|2586.4|2590.9|2584.9|39
1628474100000|2021-08-09 01:55:00|2591.6|2585.6|2589.9|2583.9|2592.6|2586.6|2589.4|2583.4|24
1628474400000|2021-08-09 02:00:00|2590.1|2584.1|2592.1|2586.1|2592.6|2586.6|2590.1|2584.1|31
1628474700000|2021-08-09 02:05:00|2591.9|2585.9|2593.1|2587.1|2593.4|2587.4|2591.9|2585.9|25
1628475000000|2021-08-09 02:10:00|2592.9|2586.9|2594.4|2588.4|2594.6|2588.6|2592.4|2586.4|20
1628475600000|2021-08-09 02:20:00|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.6|2588.6|3
1628475900000|2021-08-09 02:25:00|2595.1|2589.1|2597.6|2591.6|2597.6|2591.6|2595.1|2589.1|15
1628476200000|2021-08-09 02:30:00|2597.9|2591.9|2597.9|2591.9|2599.6|2593.6|2596.9|2590.9|58
1628476500000|2021-08-09 02:35:00|2598.1|2592.1|2597.6|2591.6|2598.1|2592.1|2596.6|2590.6|38
1628476800000|2021-08-09 02:40:00|2597.4|2591.4|2597.6|2591.6|2597.6|2591.6|2596.1|2590.1|18
1628477100000|2021-08-09 02:45:00|2597.4|2591.4|2598.4|2592.4|2598.6|2592.6|2597.4|2591.4|8
1628477400000|2021-08-09 02:50:00|2597.9|2591.9|2596.4|2590.4|2597.9|2591.9|2595.6|2589.6|34
1628477700000|2021-08-09 02:55:00|2596.1|2590.1|2595.1|2589.1|2596.1|2590.1|2594.9|2588.9|12
1628478000000|2021-08-09 03:00:00|2595.4|2589.4|2596.1|2590.1|2597.1|2591.1|2595.1|2589.1|20
1628478300000|2021-08-09 03:05:00|2596.4|2590.4|2597.6|2591.6|2597.6|2591.6|2595.9|2589.9|19
1628478600000|2021-08-09 03:10:00|2597.9|2591.9|2598.4|2592.4|2598.4|2592.4|2597.6|2591.6|16
1628478900000|2021-08-09 03:15:00|2598.1|2592.1|2596.6|2590.6|2598.1|2592.1|2596.4|2590.4|15
1628479200000|2021-08-09 03:20:00|2596.4|2590.4|2597.4|2591.4|2597.6|2591.6|2595.6|2589.6|13
1628479500000|2021-08-09 03:25:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2596.6|2590.6|19
1628479800000|2021-08-09 03:30:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|6
1628480100000|2021-08-09 03:35:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628480400000|2021-08-09 03:40:00|2597.1|2591.1|2596.4|2590.4|2597.1|2591.1|2596.4|2590.4|4
1628481000000|2021-08-09 03:50:00|2596.1|2590.1|2596.9|2590.9|2597.1|2591.1|2596.1|2590.1|5
1628481300000|2021-08-09 03:55:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1628481900000|2021-08-09 04:05:00|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2596.1|2590.1|5
1628482200000|2021-08-09 04:10:00|2596.4|2590.4|2596.9|2590.9|2597.4|2591.4|2596.1|2590.1|8
1628482500000|2021-08-09 04:15:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.6|2590.6|11
1628482800000|2021-08-09 04:20:00|2597.4|2591.4|2595.1|2589.1|2597.4|2591.4|2595.1|2589.1|5
1628483100000|2021-08-09 04:25:00|2594.9|2588.9|2592.1|2586.1|2594.9|2588.9|2591.9|2585.9|13
1628483400000|2021-08-09 04:30:00|2592.4|2586.4|2594.6|2588.6|2594.6|2588.6|2592.4|2586.4|9
1628483700000|2021-08-09 04:35:00|2594.9|2588.9|2595.6|2589.6|2595.9|2589.9|2594.9|2588.9|6
1628484300000|2021-08-09 04:45:00|2595.4|2589.4|2594.4|2588.4|2595.4|2589.4|2593.4|2587.4|12
1628484600000|2021-08-09 04:50:00|2594.6|2588.6|2595.6|2589.6|2595.9|2589.9|2593.9|2587.9|23
1628484900000|2021-08-09 04:55:00|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|2595.4|2589.4|1
1628485200000|2021-08-09 05:00:00|2594.9|2588.9|2595.1|2589.1|2595.1|2589.1|2594.9|2588.9|4
1628485500000|2021-08-09 05:05:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628485800000|2021-08-09 05:10:00|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|2595.1|2589.1|1
1628486400000|2021-08-09 05:20:00|2595.4|2589.4|2593.9|2587.9|2595.6|2589.6|2593.9|2587.9|6
1628486700000|2021-08-09 05:25:00|2594.1|2588.1|2594.4|2588.4|2594.9|2588.9|2594.1|2588.1|9
1628487000000|2021-08-09 05:30:00|2594.6|2588.6|2595.9|2589.9|2598.9|2592.9|2594.6|2588.6|68
1628487300000|2021-08-09 05:35:00|2595.6|2589.6|2597.4|2591.4|2597.9|2591.9|2595.4|2589.4|21
1628487600000|2021-08-09 05:40:00|2597.6|2591.6|2598.4|2592.4|2598.6|2592.6|2597.4|2591.4|30
1628487900000|2021-08-09 05:45:00|2598.1|2592.1|2596.4|2590.4|2598.9|2592.9|2595.6|2589.6|37
1628488200000|2021-08-09 05:50:00|2596.6|2590.6|2598.6|2592.6|2599.4|2593.4|2596.6|2590.6|51
1628488500000|2021-08-09 05:55:00|2598.9|2592.9|2598.6|2592.6|2599.6|2593.6|2597.4|2591.4|46
1628488800000|2021-08-09 06:00:00|2598.9|2592.9|2597.1|2591.1|2598.9|2592.9|2594.4|2588.4|48
1628489100000|2021-08-09 06:05:00|2597.4|2591.4|2596.9|2590.9|2598.6|2592.6|2596.1|2590.1|29
1628489400000|2021-08-09 06:10:00|2596.6|2590.6|2595.1|2589.1|2596.6|2590.6|2594.9|2588.9|19
1628489700000|2021-08-09 06:15:00|2594.9|2588.9|2589.6|2583.6|2595.1|2589.1|2589.6|2583.6|33
1628490000000|2021-08-09 06:20:00|2589.9|2583.9|2588.4|2582.4|2589.9|2583.9|2585.9|2579.9|36
1628490300000|2021-08-09 06:25:00|2588.6|2582.6|2588.1|2582.1|2588.6|2582.6|2585.1|2579.1|33
1628490600000|2021-08-09 06:30:00|2587.9|2581.9|2585.4|2579.4|2587.9|2581.9|2584.6|2578.6|34
1628490900000|2021-08-09 06:35:00|2585.1|2579.1|2584.6|2578.6|2588.4|2582.4|2584.4|2578.4|46
1628491200000|2021-08-09 06:40:00|2584.4|2578.4|2582.6|2576.6|2584.4|2578.4|2581.4|2575.4|27
1628491500000|2021-08-09 06:45:00|2582.4|2576.4|2585.4|2579.4|2587.4|2581.4|2581.9|2575.9|32
1628491800000|2021-08-09 06:50:00|2585.6|2579.6|2584.9|2578.9|2586.1|2580.1|2583.6|2577.6|31
1628492100000|2021-08-09 06:55:00|2585.1|2579.1|2586.1|2580.1|2586.4|2580.4|2584.1|2578.1|42
1628492400000|2021-08-09 07:00:00|2586.4|2580.4|2589.6|2583.6|2589.6|2583.6|2584.6|2578.6|75
1628492700000|2021-08-09 07:05:00|2589.4|2583.4|2590.1|2584.1|2591.6|2585.6|2587.9|2581.9|43
1628493000000|2021-08-09 07:10:00|2589.9|2583.9|2589.4|2583.4|2591.6|2585.6|2588.6|2582.6|31
1628493300000|2021-08-09 07:15:00|2589.1|2583.1|2585.6|2579.6|2589.1|2583.1|2584.6|2578.6|41
1628493600000|2021-08-09 07:20:00|2585.4|2579.4|2584.9|2578.9|2585.4|2579.4|2581.9|2575.9|43
1628493900000|2021-08-09 07:25:00|2584.6|2578.6|2580.6|2574.6|2584.6|2578.6|2580.4|2574.4|43
1628494200000|2021-08-09 07:30:00|2580.4|2574.4|2576.1|2570.1|2581.4|2575.4|2575.9|2569.9|39
1628494500000|2021-08-09 07:35:00|2575.9|2569.9|2571.4|2565.4|2576.1|2570.1|2570.4|2564.4|59
1628494800000|2021-08-09 07:40:00|2571.1|2565.1|2574.1|2568.1|2574.6|2568.6|2571.1|2565.1|27
1628495100000|2021-08-09 07:45:00|2573.9|2567.9|2570.1|2564.1|2573.9|2567.9|2570.1|2564.1|24
1628495400000|2021-08-09 07:50:00|2569.9|2563.9|2554.5|2548.5|2569.9|2563.9|2551|2545|82
1628495700000|2021-08-09 07:55:00|2554.8|2548.8|2555.6|2549.6|2559.8|2553.8|2552.5|2546.5|91
1628496000000|2021-08-09 08:00:00|2555.9|2549.9|2558.6|2552.6|2560.4|2554.4|2555.9|2549.9|66
1628496300000|2021-08-09 08:05:00|2558.9|2552.9|2553.9|2547.9|2558.9|2552.9|2553.4|2547.4|55
1628496600000|2021-08-09 08:10:00|2553.6|2547.6|2554.4|2548.4|2555.1|2549.1|2553.1|2547.1|24
1628496900000|2021-08-09 08:15:00|2554.1|2548.1|2553.9|2547.9|2554.4|2548.4|2553.1|2547.1|26
1628497200000|2021-08-09 08:20:00|2553.6|2547.6|2549.4|2543.4|2553.9|2547.9|2549.1|2543.1|37
1628497500000|2021-08-09 08:25:00|2549.6|2543.6|2549.1|2543.1|2550.1|2544.1|2548.4|2542.4|37
1628497800000|2021-08-09 08:30:00|2548.9|2542.9|2547.6|2541.6|2548.9|2542.9|2545.6|2539.6|44
1628498100000|2021-08-09 08:35:00|2547.9|2541.9|2545.4|2539.4|2548.1|2542.1|2545.4|2539.4|28
1628498400000|2021-08-09 08:40:00|2545.6|2539.6|2546.4|2540.4|2546.9|2540.9|2545.4|2539.4|21
1628498700000|2021-08-09 08:45:00|2546.9|2540.9|2545.9|2539.9|2546.9|2540.9|2545.4|2539.4|13
1628499000000|2021-08-09 08:50:00|2546.1|2540.1|2547.6|2541.6|2550.6|2544.6|2546.1|2540.1|44
1628499300000|2021-08-09 08:55:00|2547.4|2541.4|2548.9|2542.9|2549.6|2543.6|2546.9|2540.9|28
1628499600000|2021-08-09 09:00:00|2549.1|2543.1|2548.6|2542.6|2551.1|2545.1|2548.6|2542.6|28
1628499900000|2021-08-09 09:05:00|2548.9|2542.9|2547.1|2541.1|2550.1|2544.1|2546.4|2540.4|26
1628500200000|2021-08-09 09:10:00|2546.9|2540.9|2542.1|2536.1|2546.9|2540.9|2541.4|2535.4|28
1628500500000|2021-08-09 09:15:00|2542.4|2536.4|2545.1|2539.1|2545.4|2539.4|2541.6|2535.6|52
1628500800000|2021-08-09 09:20:00|2545.4|2539.4|2546.4|2540.4|2546.9|2540.9|2544.9|2538.9|28
1628501100000|2021-08-09 09:25:00|2546.1|2540.1|2546.1|2540.1|2547.4|2541.4|2545.6|2539.6|32
1628501400000|2021-08-09 09:30:00|2545.9|2539.9|2546.6|2540.6|2546.6|2540.6|2544.6|2538.6|28
1628501700000|2021-08-09 09:35:00|2546.4|2540.4|2545.9|2539.9|2547.1|2541.1|2544.6|2538.6|32
1628502000000|2021-08-09 09:40:00|2545.6|2539.6|2544.6|2538.6|2546.4|2540.4|2544.4|2538.4|28
1628502300000|2021-08-09 09:45:00|2544.4|2538.4|2543.6|2537.6|2544.4|2538.4|2543.6|2537.6|18
1628502600000|2021-08-09 09:50:00|2543.4|2537.4|2543.9|2537.9|2544.9|2538.9|2542.9|2536.9|30
1628502900000|2021-08-09 09:55:00|2544.1|2538.1|2543.9|2537.9|2544.9|2538.9|2543.1|2537.1|30
1628503200000|2021-08-09 10:00:00|2544.1|2538.1|2543.6|2537.6|2544.6|2538.6|2543.6|2537.6|15
1628503500000|2021-08-09 10:05:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|6
1628503800000|2021-08-09 10:10:00|2543.9|2537.9|2546.4|2540.4|2546.4|2540.4|2543.9|2537.9|18
1628504100000|2021-08-09 10:15:00|2546.1|2540.1|2544.1|2538.1|2546.9|2540.9|2543.4|2537.4|29
1628504400000|2021-08-09 10:20:00|2544.4|2538.4|2545.6|2539.6|2545.9|2539.9|2543.6|2537.6|24
1628504700000|2021-08-09 10:25:00|2545.4|2539.4|2545.1|2539.1|2545.9|2539.9|2545.1|2539.1|8
1628505000000|2021-08-09 10:30:00|2544.9|2538.9|2543.6|2537.6|2544.9|2538.9|2543.4|2537.4|12
1628505300000|2021-08-09 10:35:00|2543.9|2537.9|2543.6|2537.6|2543.9|2537.9|2543.4|2537.4|8
1628505600000|2021-08-09 10:40:00|2543.9|2537.9|2545.4|2539.4|2545.6|2539.6|2543.6|2537.6|16
1628505900000|2021-08-09 10:45:00|2545.1|2539.1|2545.9|2539.9|2546.6|2540.6|2545.1|2539.1|9
1628506200000|2021-08-09 10:50:00|2546.4|2540.4|2546.1|2540.1|2546.9|2540.9|2546.1|2540.1|16
1628506500000|2021-08-09 10:55:00|2545.9|2539.9|2544.6|2538.6|2545.9|2539.9|2544.6|2538.6|9
1628506800000|2021-08-09 11:00:00|2544.9|2538.9|2544.6|2538.6|2545.1|2539.1|2543.4|2537.4|27
1628507100000|2021-08-09 11:05:00|2544.9|2538.9|2545.4|2539.4|2545.9|2539.9|2544.9|2538.9|6
1628507400000|2021-08-09 11:10:00|2545.6|2539.6|2546.6|2540.6|2547.4|2541.4|2545.6|2539.6|18
1628507700000|2021-08-09 11:15:00|2546.4|2540.4|2546.4|2540.4|2547.4|2541.4|2546.1|2540.1|25
1628508000000|2021-08-09 11:20:00|2546.1|2540.1|2545.4|2539.4|2546.6|2540.6|2545.4|2539.4|16
1628508300000|2021-08-09 11:25:00|2545.1|2539.1|2545.4|2539.4|2545.6|2539.6|2543.4|2537.4|36
1628508600000|2021-08-09 11:30:00|2545.1|2539.1|2546.4|2540.4|2549.1|2543.1|2544.9|2538.9|69
1628508900000|2021-08-09 11:35:00|2546.6|2540.6|2548.6|2542.6|2550.1|2544.1|2546.6|2540.6|53
1628509200000|2021-08-09 11:40:00|2548.4|2542.4|2549.4|2543.4|2550.6|2544.6|2548.4|2542.4|31
1628509500000|2021-08-09 11:45:00|2550.1|2544.1|2550.1|2544.1|2550.6|2544.6|2548.1|2542.1|30
1628509800000|2021-08-09 11:50:00|2549.9|2543.9|2553.4|2547.4|2553.6|2547.6|2548.9|2542.9|41
1628510100000|2021-08-09 11:55:00|2553.1|2547.1|2559.6|2553.6|2559.9|2553.9|2550.6|2544.6|100
1628510400000|2021-08-09 12:00:00|2559.4|2553.4|2554.1|2548.1|2559.6|2553.6|2553.1|2547.1|63
1628510700000|2021-08-09 12:05:00|2553.9|2547.9|2551.9|2545.9|2554.4|2548.4|2549.9|2543.9|56
1628511000000|2021-08-09 12:10:00|2551.6|2545.6|2548.6|2542.6|2551.9|2545.9|2547.6|2541.6|67
1628511300000|2021-08-09 12:15:00|2548.9|2542.9|2548.9|2542.9|2549.6|2543.6|2547.6|2541.6|76
1628511600000|2021-08-09 12:20:00|2548.6|2542.6|2547.1|2541.1|2550.6|2544.6|2547.1|2541.1|72
1628511900000|2021-08-09 12:25:00|2546.9|2540.9|2548.6|2542.6|2549.6|2543.6|2544.9|2538.9|60
1628512200000|2021-08-09 12:30:00|2548.4|2542.4|2547.6|2541.6|2548.6|2542.6|2546.1|2540.1|38
1628512500000|2021-08-09 12:35:00|2547.9|2541.9|2546.9|2540.9|2548.6|2542.6|2545.6|2539.6|31
1628512800000|2021-08-09 12:40:00|2546.6|2540.6|2544.6|2538.6|2546.9|2540.9|2544.4|2538.4|40
1628513100000|2021-08-09 12:45:00|2544.4|2538.4|2545.9|2539.9|2546.1|2540.1|2544.4|2538.4|19
1628513400000|2021-08-09 12:50:00|2545.4|2539.4|2544.1|2538.1|2545.9|2539.9|2543.4|2537.4|48
1628513700000|2021-08-09 12:55:00|2543.9|2537.9|2544.4|2538.4|2545.9|2539.9|2541.9|2535.9|76
1628514000000|2021-08-09 13:00:00|2544.6|2538.6|2552.6|2546.6|2554.1|2548.1|2544.6|2538.6|252
1628514300000|2021-08-09 13:05:00|2552.4|2546.4|2555.6|2549.6|2555.6|2549.6|2549.1|2543.1|222
1628514600000|2021-08-09 13:10:00|2555.4|2549.4|2552.4|2546.4|2557.4|2551.4|2551.9|2545.9|118
1628514900000|2021-08-09 13:15:00|2552.6|2546.6|2554.6|2548.6|2557.6|2551.6|2552.1|2546.1|90
1628515200000|2021-08-09 13:20:00|2554.4|2548.4|2564.4|2558.4|2564.6|2558.6|2554.4|2548.4|119
1628515500000|2021-08-09 13:25:00|2564.1|2558.1|2562.1|2556.1|2564.9|2558.9|2557.6|2551.6|120
1628515800000|2021-08-09 13:30:00|2563.1|2557.1|2559.6|2553.6|2566.9|2560.9|2559.6|2553.6|140
1628516100000|2021-08-09 13:35:00|2559.4|2553.4|2559.9|2553.9|2559.9|2553.9|2555.9|2549.9|70
1628516400000|2021-08-09 13:40:00|2559.4|2553.4|2558.4|2552.4|2559.4|2553.4|2556.4|2550.4|71
1628516700000|2021-08-09 13:45:00|2558.1|2552.1|2555.9|2549.9|2561.4|2555.4|2555.4|2549.4|90
1628517000000|2021-08-09 13:50:00|2555.6|2549.6|2556.9|2550.9|2558.9|2552.9|2555.6|2549.6|95
1628517300000|2021-08-09 13:55:00|2556.6|2550.6|2557.4|2551.4|2558.9|2552.9|2555.9|2549.9|76
1628517600000|2021-08-09 14:00:00|2557.1|2551.1|2551.4|2545.4|2558.4|2552.4|2550.1|2544.1|109
1628517900000|2021-08-09 14:05:00|2551.1|2545.1|2551.1|2545.1|2551.9|2545.9|2548.4|2542.4|105
1628518200000|2021-08-09 14:10:00|2550.9|2544.9|2551.9|2545.9|2552.9|2546.9|2550.6|2544.6|76
1628518500000|2021-08-09 14:15:00|2551.4|2545.4|2552.4|2546.4|2553.1|2547.1|2550.4|2544.4|56
1628518800000|2021-08-09 14:20:00|2552.1|2546.1|2549.1|2543.1|2552.1|2546.1|2548.4|2542.4|36
1628519100000|2021-08-09 14:25:00|2548.9|2542.9|2548.6|2542.6|2551.1|2545.1|2547.4|2541.4|67
1628519400000|2021-08-09 14:30:00|2548.4|2542.4|2548.9|2542.9|2550.1|2544.1|2546.4|2540.4|56
1628519700000|2021-08-09 14:35:00|2548.1|2542.1|2548.4|2542.4|2549.4|2543.4|2546.9|2540.9|55
1628520000000|2021-08-09 14:40:00|2548.1|2542.1|2547.4|2541.4|2548.4|2542.4|2547.1|2541.1|34
1628520300000|2021-08-09 14:45:00|2547.1|2541.1|2547.6|2541.6|2547.9|2541.9|2546.6|2540.6|34
1628520600000|2021-08-09 14:50:00|2547.4|2541.4|2547.9|2541.9|2548.6|2542.6|2545.4|2539.4|72
1628520900000|2021-08-09 14:55:00|2547.6|2541.6|2544.9|2538.9|2547.9|2541.9|2544.4|2538.4|84
1628521200000|2021-08-09 15:00:00|2544.6|2538.6|2544.1|2538.1|2546.6|2540.6|2543.9|2537.9|48
1628521500000|2021-08-09 15:05:00|2543.9|2537.9|2544.1|2538.1|2545.6|2539.6|2541.6|2535.6|49
1628521800000|2021-08-09 15:10:00|2544.4|2538.4|2544.1|2538.1|2545.6|2539.6|2543.6|2537.6|41
1628522100000|2021-08-09 15:15:00|2544.4|2538.4|2548.4|2542.4|2548.4|2542.4|2544.4|2538.4|46
1628522400000|2021-08-09 15:20:00|2548.6|2542.6|2547.9|2541.9|2549.4|2543.4|2546.6|2540.6|60
1628522700000|2021-08-09 15:25:00|2547.6|2541.6|2544.9|2538.9|2550.1|2544.1|2544.9|2538.9|60
1628523000000|2021-08-09 15:30:00|2544.4|2538.4|2551.6|2545.6|2558.4|2552.4|2544.1|2538.1|173
1628523300000|2021-08-09 15:35:00|2551.9|2545.9|2551.6|2545.6|2553.6|2547.6|2550.6|2544.6|43
1628523600000|2021-08-09 15:40:00|2551.9|2545.9|2555.6|2549.6|2556.1|2550.1|2550.6|2544.6|31
1628523900000|2021-08-09 15:45:00|2555.9|2549.9|2554.9|2548.9|2559.1|2553.1|2554.9|2548.9|53
1628524200000|2021-08-09 15:50:00|2555.1|2549.1|2554.9|2548.9|2555.4|2549.4|2552.9|2546.9|35
1628524500000|2021-08-09 15:55:00|2555.1|2549.1|2554.6|2548.6|2556.4|2550.4|2553.9|2547.9|14
1628524800000|2021-08-09 16:00:00|2554.9|2548.9|2555.4|2549.4|2556.1|2550.1|2554.9|2548.9|5
1628525100000|2021-08-09 16:05:00|2555.6|2549.6|2553.9|2547.9|2555.6|2549.6|2553.6|2547.6|14
1628525400000|2021-08-09 16:10:00|2554.1|2548.1|2553.4|2547.4|2554.1|2548.1|2553.4|2547.4|4
1628525700000|2021-08-09 16:15:00|2553.1|2547.1|2553.4|2547.4|2554.1|2548.1|2552.6|2546.6|17
1628526000000|2021-08-09 16:20:00|2553.1|2547.1|2553.6|2547.6|2553.9|2547.9|2552.9|2546.9|14
1628526600000|2021-08-09 16:30:00|2553.9|2547.9|2551.9|2545.9|2554.1|2548.1|2551.9|2545.9|6
1628526900000|2021-08-09 16:35:00|2552.1|2546.1|2551.1|2545.1|2552.6|2546.6|2550.9|2544.9|14
1628527800000|2021-08-09 16:50:00|2551.4|2545.4|2552.6|2546.6|2552.9|2546.9|2551.4|2545.4|6
1628528100000|2021-08-09 16:55:00|2552.5|2546.5|2553.5|2547.5|2553.6|2547.6|2552.5|2546.5|9
1628553600000|2021-08-10 00:00:00|2558.1|2552.1|2557.4|2551.4|2558.1|2552.1|2557|2551|8
1628553900000|2021-08-10 00:05:00|2557.1|2551.1|2558.9|2552.9|2558.9|2552.9|2557.1|2551.1|8
1628554200000|2021-08-10 00:10:00|2559.9|2553.9|2564.4|2558.4|2564.6|2558.6|2559.9|2553.9|19
1628554500000|2021-08-10 00:15:00|2564.1|2558.1|2563.6|2557.6|2564.4|2558.4|2562.4|2556.4|18
1628554800000|2021-08-10 00:20:00|2563.9|2557.9|2565.4|2559.4|2565.4|2559.4|2563.9|2557.9|7
1628555100000|2021-08-10 00:25:00|2565.1|2559.1|2566.9|2560.9|2568.4|2562.4|2565.1|2559.1|25
1628555400000|2021-08-10 00:30:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2564.4|2558.4|12
1628555700000|2021-08-10 00:35:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|2
1628556000000|2021-08-10 00:40:00|2565.6|2559.6|2564.9|2558.9|2566.1|2560.1|2564.9|2558.9|9
1628556300000|2021-08-10 00:45:00|2564.4|2558.4|2565.9|2559.9|2566.1|2560.1|2564.1|2558.1|10
1628556600000|2021-08-10 00:50:00|2566.1|2560.1|2565.1|2559.1|2566.4|2560.4|2564.9|2558.9|9
1628556900000|2021-08-10 00:55:00|2565.4|2559.4|2567.4|2561.4|2567.4|2561.4|2564.1|2558.1|10
1628557200000|2021-08-10 01:00:00|2567.6|2561.6|2563.4|2557.4|2568.1|2562.1|2561.9|2555.9|106
1628557500000|2021-08-10 01:05:00|2563.1|2557.1|2562.4|2556.4|2563.9|2557.9|2561.4|2555.4|46
1628557800000|2021-08-10 01:10:00|2562.6|2556.6|2561.9|2555.9|2563.4|2557.4|2560.6|2554.6|33
1628558100000|2021-08-10 01:15:00|2561.6|2555.6|2560.1|2554.1|2561.6|2555.6|2559.9|2553.9|53
1628558400000|2021-08-10 01:20:00|2559.9|2553.9|2560.6|2554.6|2560.9|2554.9|2559.6|2553.6|14
1628558700000|2021-08-10 01:25:00|2560.4|2554.4|2558.9|2552.9|2560.6|2554.6|2558.9|2552.9|35
1628559000000|2021-08-10 01:30:00|2558.6|2552.6|2557.9|2551.9|2559.6|2553.6|2557.9|2551.9|18
1628559300000|2021-08-10 01:35:00|2557.6|2551.6|2558.4|2552.4|2558.9|2552.9|2557.6|2551.6|13
1628559600000|2021-08-10 01:40:00|2558.1|2552.1|2557.9|2551.9|2558.1|2552.1|2557.6|2551.6|18
1628559900000|2021-08-10 01:45:00|2557.6|2551.6|2556.9|2550.9|2558.4|2552.4|2556.6|2550.6|34
1628560200000|2021-08-10 01:50:00|2556.6|2550.6|2555.6|2549.6|2557.1|2551.1|2555.4|2549.4|29
1628560500000|2021-08-10 01:55:00|2555.4|2549.4|2554.4|2548.4|2555.4|2549.4|2554.1|2548.1|17
1628560800000|2021-08-10 02:00:00|2554.1|2548.1|2556.1|2550.1|2556.9|2550.9|2554.1|2548.1|22
1628561100000|2021-08-10 02:05:00|2555.9|2549.9|2555.6|2549.6|2557.6|2551.6|2555.6|2549.6|47
1628561400000|2021-08-10 02:10:00|2555.4|2549.4|2555.4|2549.4|2556.6|2550.6|2554.6|2548.6|26
1628562000000|2021-08-10 02:20:00|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|2555.6|2549.6|1
1628562300000|2021-08-10 02:25:00|2555.9|2549.9|2557.9|2551.9|2557.9|2551.9|2555.9|2549.9|9
1628562600000|2021-08-10 02:30:00|2558.1|2552.1|2557.1|2551.1|2558.9|2552.9|2556.6|2550.6|19
1628562900000|2021-08-10 02:35:00|2557.4|2551.4|2558.1|2552.1|2558.4|2552.4|2556.9|2550.9|20
1628563200000|2021-08-10 02:40:00|2558.4|2552.4|2557.6|2551.6|2558.9|2552.9|2557.6|2551.6|14
1628563500000|2021-08-10 02:45:00|2558.1|2552.1|2558.4|2552.4|2559.1|2553.1|2557.6|2551.6|25
1628563800000|2021-08-10 02:50:00|2558.6|2552.6|2560.4|2554.4|2560.6|2554.6|2558.4|2552.4|13
1628564100000|2021-08-10 02:55:00|2560.1|2554.1|2559.9|2553.9|2561.6|2555.6|2559.9|2553.9|19
1628564400000|2021-08-10 03:00:00|2559.6|2553.6|2558.1|2552.1|2559.6|2553.6|2557.9|2551.9|12
1628564700000|2021-08-10 03:05:00|2558.4|2552.4|2558.9|2552.9|2560.4|2554.4|2558.4|2552.4|20
1628565000000|2021-08-10 03:10:00|2559.1|2553.1|2560.9|2554.9|2560.9|2554.9|2559.1|2553.1|21
1628565300000|2021-08-10 03:15:00|2561.1|2555.1|2562.1|2556.1|2562.4|2556.4|2560.6|2554.6|19
1628565600000|2021-08-10 03:20:00|2561.9|2555.9|2560.4|2554.4|2562.1|2556.1|2560.1|2554.1|11
1628565900000|2021-08-10 03:25:00|2560.1|2554.1|2561.4|2555.4|2562.1|2556.1|2559.9|2553.9|14
1628566200000|2021-08-10 03:30:00|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|2561.6|2555.6|1
1628566500000|2021-08-10 03:35:00|2561.4|2555.4|2561.4|2555.4|2561.9|2555.9|2561.1|2555.1|8
1628566800000|2021-08-10 03:40:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628567400000|2021-08-10 03:50:00|2561.1|2555.1|2561.9|2555.9|2561.9|2555.9|2560.4|2554.4|6
1628567700000|2021-08-10 03:55:00|2561.6|2555.6|2561.9|2555.9|2561.9|2555.9|2561.6|2555.6|2
1628568000000|2021-08-10 04:00:00|2561.6|2555.6|2561.4|2555.4|2561.6|2555.6|2561.4|2555.4|2
1628568600000|2021-08-10 04:10:00|2561.6|2555.6|2563.4|2557.4|2563.4|2557.4|2561.4|2555.4|9
1628568900000|2021-08-10 04:15:00|2563.1|2557.1|2562.9|2556.9|2563.1|2557.1|2562.4|2556.4|4
1628569200000|2021-08-10 04:20:00|2562.4|2556.4|2563.1|2557.1|2563.1|2557.1|2562.1|2556.1|6
1628569500000|2021-08-10 04:25:00|2563.4|2557.4|2564.1|2558.1|2564.1|2558.1|2563.1|2557.1|5
1628569800000|2021-08-10 04:30:00|2564.4|2558.4|2564.1|2558.1|2564.6|2558.6|2564.1|2558.1|10
1628570100000|2021-08-10 04:35:00|2564.4|2558.4|2564.9|2558.9|2564.9|2558.9|2564.4|2558.4|5
1628571000000|2021-08-10 04:50:00|2565.6|2559.6|2564.1|2558.1|2565.6|2559.6|2564.1|2558.1|4
1628571600000|2021-08-10 05:00:00|2563.9|2557.9|2562.1|2556.1|2563.9|2557.9|2562.1|2556.1|6
1628571900000|2021-08-10 05:05:00|2561.9|2555.9|2561.6|2555.6|2561.9|2555.9|2560.1|2554.1|11
1628572200000|2021-08-10 05:10:00|2561.1|2555.1|2561.9|2555.9|2562.4|2556.4|2561.1|2555.1|6
1628572500000|2021-08-10 05:15:00|2561.6|2555.6|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|3
1628572800000|2021-08-10 05:20:00|2561.9|2555.9|2561.4|2555.4|2561.9|2555.9|2561.4|2555.4|2
1628573100000|2021-08-10 05:25:00|2561.1|2555.1|2561.1|2555.1|2561.1|2555.1|2560.6|2554.6|4
1628573400000|2021-08-10 05:30:00|2561.4|2555.4|2564.1|2558.1|2564.6|2558.6|2561.4|2555.4|50
1628573700000|2021-08-10 05:35:00|2563.9|2557.9|2564.4|2558.4|2564.6|2558.6|2563.6|2557.6|20
1628574000000|2021-08-10 05:40:00|2564.6|2558.6|2565.6|2559.6|2565.6|2559.6|2564.4|2558.4|7
1628574300000|2021-08-10 05:45:00|2565.9|2559.9|2566.6|2560.6|2566.6|2560.6|2565.4|2559.4|22
1628574600000|2021-08-10 05:50:00|2566.4|2560.4|2564.4|2558.4|2566.4|2560.4|2564.4|2558.4|19
1628574900000|2021-08-10 05:55:00|2564.1|2558.1|2563.6|2557.6|2564.4|2558.4|2563.4|2557.4|15
1628575200000|2021-08-10 06:00:00|2563.9|2557.9|2562.9|2556.9|2563.9|2557.9|2561.9|2555.9|36
1628575500000|2021-08-10 06:05:00|2563.1|2557.1|2562.9|2556.9|2563.6|2557.6|2562.6|2556.6|21
1628575800000|2021-08-10 06:10:00|2562.6|2556.6|2565.1|2559.1|2565.1|2559.1|2562.6|2556.6|17
1628576100000|2021-08-10 06:15:00|2565.4|2559.4|2566.4|2560.4|2568.1|2562.1|2565.1|2559.1|45
1628576400000|2021-08-10 06:20:00|2566.1|2560.1|2564.1|2558.1|2566.1|2560.1|2563.9|2557.9|29
1628576700000|2021-08-10 06:25:00|2564.4|2558.4|2569.4|2563.4|2569.4|2563.4|2564.1|2558.1|47
1628577000000|2021-08-10 06:30:00|2569.1|2563.1|2573.1|2567.1|2573.6|2567.6|2569.1|2563.1|28
1628577300000|2021-08-10 06:35:00|2572.9|2566.9|2570.1|2564.1|2573.4|2567.4|2570.1|2564.1|24
1628577600000|2021-08-10 06:40:00|2569.9|2563.9|2572.4|2566.4|2572.4|2566.4|2569.4|2563.4|19
1628577900000|2021-08-10 06:45:00|2572.6|2566.6|2569.6|2563.6|2573.4|2567.4|2568.9|2562.9|26
1628578200000|2021-08-10 06:50:00|2569.4|2563.4|2569.6|2563.6|2569.9|2563.9|2569.1|2563.1|26
1628578500000|2021-08-10 06:55:00|2569.4|2563.4|2568.9|2562.9|2569.6|2563.6|2567.9|2561.9|33
1628578800000|2021-08-10 07:00:00|2569.1|2563.1|2569.1|2563.1|2569.9|2563.9|2566.6|2560.6|55
1628579100000|2021-08-10 07:05:00|2569.4|2563.4|2570.9|2564.9|2570.9|2564.9|2569.1|2563.1|30
1628579400000|2021-08-10 07:10:00|2571.1|2565.1|2569.9|2563.9|2571.9|2565.9|2568.4|2562.4|36
1628579700000|2021-08-10 07:15:00|2570.1|2564.1|2571.9|2565.9|2572.1|2566.1|2567.4|2561.4|38
1628580000000|2021-08-10 07:20:00|2571.6|2565.6|2569.6|2563.6|2574.4|2568.4|2568.9|2562.9|47
1628580300000|2021-08-10 07:25:00|2569.4|2563.4|2568.1|2562.1|2570.4|2564.4|2567.9|2561.9|29
1628580600000|2021-08-10 07:30:00|2567.9|2561.9|2567.6|2561.6|2568.9|2562.9|2567.1|2561.1|33
1628580900000|2021-08-10 07:35:00|2567.9|2561.9|2568.1|2562.1|2569.9|2563.9|2567.6|2561.6|21
1628581200000|2021-08-10 07:40:00|2567.9|2561.9|2567.4|2561.4|2570.4|2564.4|2567.4|2561.4|24
1628581500000|2021-08-10 07:45:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2564.9|2558.9|25
1628581800000|2021-08-10 07:50:00|2565.6|2559.6|2567.9|2561.9|2568.1|2562.1|2565.4|2559.4|37
1628582100000|2021-08-10 07:55:00|2567.6|2561.6|2567.6|2561.6|2569.9|2563.9|2566.6|2560.6|29
1628582400000|2021-08-10 08:00:00|2567.9|2561.9|2566.9|2560.9|2569.1|2563.1|2566.4|2560.4|29
1628582700000|2021-08-10 08:05:00|2566.6|2560.6|2566.4|2560.4|2568.4|2562.4|2566.4|2560.4|31
1628583000000|2021-08-10 08:10:00|2566.6|2560.6|2568.1|2562.1|2568.6|2562.6|2566.1|2560.1|35
1628583300000|2021-08-10 08:15:00|2567.9|2561.9|2566.6|2560.6|2567.9|2561.9|2566.1|2560.1|38
1628583600000|2021-08-10 08:20:00|2566.4|2560.4|2568.1|2562.1|2568.4|2562.4|2564.9|2558.9|25
1628583900000|2021-08-10 08:25:00|2567.9|2561.9|2567.4|2561.4|2569.4|2563.4|2566.4|2560.4|35
1628584200000|2021-08-10 08:30:00|2567.6|2561.6|2570.9|2564.9|2570.9|2564.9|2567.4|2561.4|23
1628584500000|2021-08-10 08:35:00|2571.1|2565.1|2572.1|2566.1|2574.1|2568.1|2571.1|2565.1|33
1628584800000|2021-08-10 08:40:00|2572.4|2566.4|2572.1|2566.1|2572.9|2566.9|2571.9|2565.9|17
1628585100000|2021-08-10 08:45:00|2571.9|2565.9|2571.1|2565.1|2572.1|2566.1|2570.6|2564.6|24
1628585400000|2021-08-10 08:50:00|2571.4|2565.4|2573.9|2567.9|2574.6|2568.6|2570.9|2564.9|33
1628585700000|2021-08-10 08:55:00|2573.6|2567.6|2573.9|2567.9|2574.4|2568.4|2573.6|2567.6|22
1628586000000|2021-08-10 09:00:00|2573.6|2567.6|2573.1|2567.1|2574.4|2568.4|2573.1|2567.1|14
1628586300000|2021-08-10 09:05:00|2572.6|2566.6|2573.4|2567.4|2573.4|2567.4|2572.6|2566.6|6
1628586600000|2021-08-10 09:10:00|2573.6|2567.6|2573.6|2567.6|2573.6|2567.6|2573.1|2567.1|5
1628586900000|2021-08-10 09:15:00|2573.4|2567.4|2573.1|2567.1|2573.4|2567.4|2573.1|2567.1|2
1628587200000|2021-08-10 09:20:00|2572.9|2566.9|2572.4|2566.4|2572.9|2566.9|2572.1|2566.1|9
1628587500000|2021-08-10 09:25:00|2572.1|2566.1|2573.6|2567.6|2573.6|2567.6|2572.1|2566.1|8
1628587800000|2021-08-10 09:30:00|2573.4|2567.4|2571.6|2565.6|2573.6|2567.6|2571.6|2565.6|13
1628588100000|2021-08-10 09:35:00|2571.4|2565.4|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|15
1628588400000|2021-08-10 09:40:00|2569.9|2563.9|2570.1|2564.1|2571.1|2565.1|2569.6|2563.6|15
1628588700000|2021-08-10 09:45:00|2569.9|2563.9|2570.4|2564.4|2570.4|2564.4|2568.9|2562.9|17
1628589000000|2021-08-10 09:50:00|2570.1|2564.1|2569.4|2563.4|2570.4|2564.4|2569.4|2563.4|11
1628589300000|2021-08-10 09:55:00|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|2569.6|2563.6|1
1628589600000|2021-08-10 10:00:00|2569.4|2563.4|2571.1|2565.1|2571.4|2565.4|2569.1|2563.1|10
1628589900000|2021-08-10 10:05:00|2571.4|2565.4|2571.1|2565.1|2571.9|2565.9|2571.1|2565.1|6
1628590200000|2021-08-10 10:10:00|2571.4|2565.4|2571.1|2565.1|2571.6|2565.6|2570.9|2564.9|19
1628590500000|2021-08-10 10:15:00|2570.9|2564.9|2568.6|2562.6|2570.9|2564.9|2568.6|2562.6|28
1628590800000|2021-08-10 10:20:00|2568.4|2562.4|2568.9|2562.9|2568.9|2562.9|2567.9|2561.9|9
1628591100000|2021-08-10 10:25:00|2568.6|2562.6|2569.9|2563.9|2570.1|2564.1|2568.1|2562.1|32
1628591400000|2021-08-10 10:30:00|2569.6|2563.6|2568.6|2562.6|2569.6|2563.6|2568.4|2562.4|24
1628591700000|2021-08-10 10:35:00|2568.9|2562.9|2570.9|2564.9|2571.9|2565.9|2568.9|2562.9|47
1628592000000|2021-08-10 10:40:00|2570.6|2564.6|2571.6|2565.6|2571.6|2565.6|2570.1|2564.1|29
1628592300000|2021-08-10 10:45:00|2571.4|2565.4|2574.4|2568.4|2574.4|2568.4|2571.4|2565.4|19
1628592600000|2021-08-10 10:50:00|2574.1|2568.1|2575.4|2569.4|2575.6|2569.6|2574.1|2568.1|11
1628592900000|2021-08-10 10:55:00|2575.6|2569.6|2579.9|2573.9|2579.9|2573.9|2575.6|2569.6|23
1628593200000|2021-08-10 11:00:00|2579.6|2573.6|2579.6|2573.6|2579.9|2573.9|2578.4|2572.4|13
1628593500000|2021-08-10 11:05:00|2579.9|2573.9|2583.9|2577.9|2586.3|2580.3|2579.9|2573.9|35
1628593800000|2021-08-10 11:10:00|2583.6|2577.6|2584.6|2578.6|2586.1|2580.1|2582.9|2576.9|32
1628594100000|2021-08-10 11:15:00|2584.9|2578.9|2586.4|2580.4|2586.6|2580.6|2583.9|2577.9|21
1628594400000|2021-08-10 11:20:00|2586.6|2580.6|2585.6|2579.6|2586.9|2580.9|2585.6|2579.6|29
1628594700000|2021-08-10 11:25:00|2585.9|2579.9|2588.4|2582.4|2588.6|2582.6|2585.9|2579.9|17
1628595000000|2021-08-10 11:30:00|2588.1|2582.1|2588.4|2582.4|2588.9|2582.9|2584.9|2578.9|49
1628595300000|2021-08-10 11:35:00|2588.1|2582.1|2586.9|2580.9|2588.1|2582.1|2586.4|2580.4|16
1628595600000|2021-08-10 11:40:00|2587.1|2581.1|2587.4|2581.4|2588.9|2582.9|2586.9|2580.9|28
1628595900000|2021-08-10 11:45:00|2587.6|2581.6|2588.9|2582.9|2588.9|2582.9|2586.4|2580.4|15
1628596200000|2021-08-10 11:50:00|2588.6|2582.6|2589.6|2583.6|2589.9|2583.9|2588.1|2582.1|44
1628596500000|2021-08-10 11:55:00|2589.9|2583.9|2588.6|2582.6|2589.9|2583.9|2586.4|2580.4|57
1628596800000|2021-08-10 12:00:00|2588.4|2582.4|2587.9|2581.9|2588.9|2582.9|2587.4|2581.4|66
1628597100000|2021-08-10 12:05:00|2588.1|2582.1|2589.4|2583.4|2589.9|2583.9|2588.1|2582.1|31
1628597400000|2021-08-10 12:10:00|2589.1|2583.1|2591.1|2585.1|2594.6|2588.6|2588.4|2582.4|96
1628597700000|2021-08-10 12:15:00|2591.4|2585.4|2588.9|2582.9|2591.6|2585.6|2586.9|2580.9|88
1628598000000|2021-08-10 12:20:00|2588.6|2582.6|2587.4|2581.4|2589.6|2583.6|2585.9|2579.9|61
1628598300000|2021-08-10 12:25:00|2587.6|2581.6|2588.6|2582.6|2588.9|2582.9|2586.9|2580.9|26
1628598600000|2021-08-10 12:30:00|2588.9|2582.9|2590.6|2584.6|2592.1|2586.1|2588.9|2582.9|44
1628598900000|2021-08-10 12:35:00|2590.9|2584.9|2590.6|2584.6|2590.9|2584.9|2589.9|2583.9|12
1628599200000|2021-08-10 12:40:00|2590.4|2584.4|2591.9|2585.9|2592.4|2586.4|2590.1|2584.1|52
1628599500000|2021-08-10 12:45:00|2591.6|2585.6|2592.6|2586.6|2593.4|2587.4|2591.1|2585.1|62
1628599800000|2021-08-10 12:50:00|2592.9|2586.9|2591.1|2585.1|2593.4|2587.4|2591.1|2585.1|32
1628600100000|2021-08-10 12:55:00|2590.9|2584.9|2592.4|2586.4|2593.4|2587.4|2587.9|2581.9|75
1628600400000|2021-08-10 13:00:00|2592.1|2586.1|2587.4|2581.4|2592.8|2586.8|2586.4|2580.4|175
1628600700000|2021-08-10 13:05:00|2587.1|2581.1|2587.6|2581.6|2588.1|2582.1|2584.4|2578.4|76
1628601000000|2021-08-10 13:10:00|2587.4|2581.4|2580.9|2574.9|2587.4|2581.4|2579.6|2573.6|82
1628601300000|2021-08-10 13:15:00|2581.1|2575.1|2576.1|2570.1|2581.9|2575.9|2575.9|2569.9|59
1628601600000|2021-08-10 13:20:00|2575.9|2569.9|2571.6|2565.6|2578.1|2572.1|2571.6|2565.6|73
1628601900000|2021-08-10 13:25:00|2571.9|2565.9|2572.6|2566.6|2576.9|2570.9|2571.4|2565.4|46
1628602200000|2021-08-10 13:30:00|2572.4|2566.4|2569.9|2563.9|2573.1|2567.1|2567.4|2561.4|49
1628602500000|2021-08-10 13:35:00|2570.4|2564.4|2569.6|2563.6|2577.6|2571.6|2569.6|2563.6|90
1628602800000|2021-08-10 13:40:00|2569.4|2563.4|2567.6|2561.6|2569.6|2563.6|2567.1|2561.1|114
1628603100000|2021-08-10 13:45:00|2567.4|2561.4|2573.1|2567.1|2573.4|2567.4|2566.4|2560.4|68
1628603400000|2021-08-10 13:50:00|2573.4|2567.4|2571.9|2565.9|2573.4|2567.4|2566.6|2560.6|98
1628603700000|2021-08-10 13:55:00|2572.1|2566.1|2573.6|2567.6|2579.4|2573.4|2572.1|2566.1|134
1628604000000|2021-08-10 14:00:00|2573.9|2567.9|2570.6|2564.6|2576.4|2570.4|2570.4|2564.4|115
1628604300000|2021-08-10 14:05:00|2570.9|2564.9|2572.9|2566.9|2573.4|2567.4|2568.6|2562.6|75
1628604600000|2021-08-10 14:10:00|2573.4|2567.4|2572.9|2566.9|2574.9|2568.9|2570.1|2564.1|52
1628604900000|2021-08-10 14:15:00|2572.6|2566.6|2573.6|2567.6|2575.6|2569.6|2572.4|2566.4|81
1628605200000|2021-08-10 14:20:00|2573.9|2567.9|2573.9|2567.9|2575.4|2569.4|2572.4|2566.4|109
1628605500000|2021-08-10 14:25:00|2574.1|2568.1|2576.1|2570.1|2577.6|2571.6|2573.9|2567.9|104
1628605800000|2021-08-10 14:30:00|2576.4|2570.4|2578.9|2572.9|2579.9|2573.9|2575.6|2569.6|74
1628606100000|2021-08-10 14:35:00|2578.6|2572.6|2580.1|2574.1|2582.1|2576.1|2578.1|2572.1|122
1628606400000|2021-08-10 14:40:00|2579.9|2573.9|2577.4|2571.4|2584.6|2578.6|2576.4|2570.4|175
1628606700000|2021-08-10 14:45:00|2577.6|2571.6|2577.4|2571.4|2578.1|2572.1|2574.1|2568.1|110
1628607000000|2021-08-10 14:50:00|2577.6|2571.6|2575.9|2569.9|2578.4|2572.4|2574.1|2568.1|86
1628607300000|2021-08-10 14:55:00|2576.1|2570.1|2582.4|2576.4|2582.6|2576.6|2575.9|2569.9|79
1628607600000|2021-08-10 15:00:00|2583.1|2577.1|2572.4|2566.4|2585.4|2579.4|2571.9|2565.9|93
1628607900000|2021-08-10 15:05:00|2572.1|2566.1|2572.1|2566.1|2572.9|2566.9|2570.6|2564.6|89
1628608200000|2021-08-10 15:10:00|2571.9|2565.9|2572.6|2566.6|2574.1|2568.1|2571.4|2565.4|62
1628608500000|2021-08-10 15:15:00|2572.4|2566.4|2572.4|2566.4|2572.9|2566.9|2570.6|2564.6|36
1628608800000|2021-08-10 15:20:00|2572.6|2566.6|2572.9|2566.9|2573.1|2567.1|2570.6|2564.6|34
1628609100000|2021-08-10 15:25:00|2572.4|2566.4|2572.9|2566.9|2573.4|2567.4|2571.1|2565.1|33
1628609400000|2021-08-10 15:30:00|2573.4|2567.4|2580.6|2574.6|2580.6|2574.6|2572.9|2566.9|111
1628609700000|2021-08-10 15:35:00|2580.4|2574.4|2581.1|2575.1|2581.6|2575.6|2577.6|2571.6|56
1628610000000|2021-08-10 15:40:00|2581.4|2575.4|2580.4|2574.4|2581.6|2575.6|2579.9|2573.9|30
1628610300000|2021-08-10 15:45:00|2580.1|2574.1|2581.9|2575.9|2582.4|2576.4|2578.6|2572.6|39
1628610600000|2021-08-10 15:50:00|2582.1|2576.1|2584.6|2578.6|2584.6|2578.6|2581.4|2575.4|29
1628610900000|2021-08-10 15:55:00|2584.9|2578.9|2584.9|2578.9|2585.1|2579.1|2583.6|2577.6|25
1628611200000|2021-08-10 16:00:00|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2583.9|2577.9|17
1628611500000|2021-08-10 16:05:00|2585.6|2579.6|2586.1|2580.1|2586.1|2580.1|2584.9|2578.9|10
1628611800000|2021-08-10 16:10:00|2585.9|2579.9|2585.4|2579.4|2585.9|2579.9|2585.1|2579.1|5
1628612100000|2021-08-10 16:15:00|2585.1|2579.1|2585.9|2579.9|2586.1|2580.1|2585.1|2579.1|7
1628612400000|2021-08-10 16:20:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2585.9|2579.9|3
1628612700000|2021-08-10 16:25:00|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|2585.9|2579.9|1
1628613000000|2021-08-10 16:30:00|2585.6|2579.6|2584.6|2578.6|2585.9|2579.9|2584.6|2578.6|10
1628613300000|2021-08-10 16:35:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.6|2578.6|2
1628613600000|2021-08-10 16:40:00|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2584.9|2578.9|2
1628613900000|2021-08-10 16:45:00|2585.4|2579.4|2585.6|2579.6|2587.4|2581.4|2584.6|2578.6|25
1628614200000|2021-08-10 16:50:00|2585.4|2579.4|2585.6|2579.6|2586.1|2580.1|2584.6|2578.6|29
1628614500000|2021-08-10 16:55:00|2585.5|2579.5|2585.9|2579.9|2586.6|2580.6|2585.5|2579.5|13
1628640000000|2021-08-11 00:00:00|2589.4|2583.4|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|6
1628640300000|2021-08-11 00:05:00|2588.1|2582.1|2584.6|2578.6|2588.1|2582.1|2584.6|2578.6|4
1628640600000|2021-08-11 00:10:00|2584.4|2578.4|2586.1|2580.1|2586.4|2580.4|2584.4|2578.4|10
1628640900000|2021-08-11 00:15:00|2586.4|2580.4|2589.1|2583.1|2589.1|2583.1|2586.4|2580.4|7
1628641200000|2021-08-11 00:20:00|2588.9|2582.9|2588.1|2582.1|2589.1|2583.1|2588.1|2582.1|7
1628641800000|2021-08-11 00:30:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|1
1628642100000|2021-08-11 00:35:00|2587.6|2581.6|2586.9|2580.9|2587.6|2581.6|2586.9|2580.9|2
1628642400000|2021-08-11 00:40:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628642700000|2021-08-11 00:45:00|2587.6|2581.6|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|3
1628643000000|2021-08-11 00:50:00|2587.4|2581.4|2587.6|2581.6|2587.6|2581.6|2587.1|2581.1|4
1628643300000|2021-08-11 00:55:00|2587.9|2581.9|2587.6|2581.6|2587.9|2581.9|2587.6|2581.6|2
1628643600000|2021-08-11 01:00:00|2587.9|2581.9|2584.9|2578.9|2587.9|2581.9|2584.1|2578.1|88
1628643900000|2021-08-11 01:05:00|2585.1|2579.1|2585.6|2579.6|2587.4|2581.4|2583.4|2577.4|52
1628644200000|2021-08-11 01:10:00|2585.9|2579.9|2585.4|2579.4|2587.6|2581.6|2585.4|2579.4|60
1628644500000|2021-08-11 01:15:00|2585.6|2579.6|2587.9|2581.9|2589.1|2583.1|2585.4|2579.4|28
1628644800000|2021-08-11 01:20:00|2588.1|2582.1|2587.9|2581.9|2589.6|2583.6|2587.9|2581.9|33
1628645100000|2021-08-11 01:25:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.1|2581.1|23
1628645400000|2021-08-11 01:30:00|2588.9|2582.9|2589.1|2583.1|2589.1|2583.1|2588.6|2582.6|22
1628645700000|2021-08-11 01:35:00|2589.4|2583.4|2591.9|2585.9|2592.4|2586.4|2589.4|2583.4|49
1628646000000|2021-08-11 01:40:00|2591.6|2585.6|2593.1|2587.1|2594.4|2588.4|2591.6|2585.6|38
1628646300000|2021-08-11 01:45:00|2592.9|2586.9|2590.1|2584.1|2593.1|2587.1|2589.9|2583.9|33
1628646600000|2021-08-11 01:50:00|2590.4|2584.4|2591.9|2585.9|2592.4|2586.4|2590.4|2584.4|33
1628646900000|2021-08-11 01:55:00|2592.1|2586.1|2592.4|2586.4|2592.4|2586.4|2590.6|2584.6|67
1628647200000|2021-08-11 02:00:00|2592.6|2586.6|2590.9|2584.9|2592.6|2586.6|2590.6|2584.6|33
1628647500000|2021-08-11 02:05:00|2590.6|2584.6|2589.6|2583.6|2590.9|2584.9|2588.4|2582.4|69
1628647800000|2021-08-11 02:10:00|2589.4|2583.4|2586.9|2580.9|2589.6|2583.6|2586.6|2580.6|52
1628648100000|2021-08-11 02:15:00|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|2587.1|2581.1|1
1628648400000|2021-08-11 02:20:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1628648700000|2021-08-11 02:25:00|2587.6|2581.6|2588.6|2582.6|2588.6|2582.6|2587.6|2581.6|6
1628649000000|2021-08-11 02:30:00|2588.4|2582.4|2588.1|2582.1|2588.4|2582.4|2585.6|2579.6|50
1628649300000|2021-08-11 02:35:00|2587.9|2581.9|2587.9|2581.9|2588.4|2582.4|2587.4|2581.4|15
1628649600000|2021-08-11 02:40:00|2587.6|2581.6|2587.1|2581.1|2587.6|2581.6|2586.6|2580.6|28
1628649900000|2021-08-11 02:45:00|2586.9|2580.9|2585.4|2579.4|2587.4|2581.4|2585.4|2579.4|26
1628650200000|2021-08-11 02:50:00|2585.6|2579.6|2588.1|2582.1|2588.1|2582.1|2583.9|2577.9|30
1628650500000|2021-08-11 02:55:00|2588.4|2582.4|2593.9|2587.9|2593.9|2587.9|2588.1|2582.1|56
1628650800000|2021-08-11 03:00:00|2593.6|2587.6|2596.1|2590.1|2596.4|2590.4|2593.4|2587.4|37
1628651100000|2021-08-11 03:05:00|2595.9|2589.9|2593.4|2587.4|2596.4|2590.4|2593.4|2587.4|30
1628651400000|2021-08-11 03:10:00|2593.1|2587.1|2593.6|2587.6|2593.9|2587.9|2591.1|2585.1|57
1628651700000|2021-08-11 03:15:00|2593.4|2587.4|2590.6|2584.6|2593.4|2587.4|2590.4|2584.4|63
1628652000000|2021-08-11 03:20:00|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2588.9|2582.9|22
1628652300000|2021-08-11 03:25:00|2589.6|2583.6|2592.6|2586.6|2593.6|2587.6|2587.9|2581.9|27
1628652600000|2021-08-11 03:30:00|2592.4|2586.4|2590.1|2584.1|2592.4|2586.4|2590.1|2584.1|8
1628652900000|2021-08-11 03:35:00|2589.9|2583.9|2589.1|2583.1|2589.9|2583.9|2589.1|2583.1|4
1628653200000|2021-08-11 03:40:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|3
1628654100000|2021-08-11 03:55:00|2589.6|2583.6|2588.4|2582.4|2590.1|2584.1|2588.4|2582.4|8
1628654400000|2021-08-11 04:00:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2586.4|2580.4|8
1628654700000|2021-08-11 04:05:00|2587.6|2581.6|2589.6|2583.6|2590.4|2584.4|2587.6|2581.6|11
1628655000000|2021-08-11 04:10:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1628656800000|2021-08-11 04:40:00|2589.1|2583.1|2588.9|2582.9|2589.1|2583.1|2588.9|2582.9|2
1628657100000|2021-08-11 04:45:00|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|2589.1|2583.1|1
1628657400000|2021-08-11 04:50:00|2589.4|2583.4|2591.6|2585.6|2591.6|2585.6|2589.4|2583.4|8
1628658000000|2021-08-11 05:00:00|2591.9|2585.9|2591.6|2585.6|2591.9|2585.9|2591.6|2585.6|4
1628658300000|2021-08-11 05:05:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1628658600000|2021-08-11 05:10:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1628659200000|2021-08-11 05:20:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628659500000|2021-08-11 05:25:00|2591.1|2585.1|2591.4|2585.4|2591.4|2585.4|2591.1|2585.1|2
1628659800000|2021-08-11 05:30:00|2591.1|2585.1|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|9
1628660100000|2021-08-11 05:35:00|2590.9|2584.9|2587.1|2581.1|2591.1|2585.1|2587.1|2581.1|39
1628660400000|2021-08-11 05:40:00|2587.4|2581.4|2585.9|2579.9|2587.6|2581.6|2583.9|2577.9|52
1628660700000|2021-08-11 05:45:00|2586.1|2580.1|2586.1|2580.1|2587.4|2581.4|2584.9|2578.9|58
1628661000000|2021-08-11 05:50:00|2585.9|2579.9|2583.9|2577.9|2586.1|2580.1|2582.4|2576.4|27
1628661300000|2021-08-11 05:55:00|2584.1|2578.1|2587.4|2581.4|2588.1|2582.1|2584.1|2578.1|43
1628661600000|2021-08-11 06:00:00|2587.1|2581.1|2584.4|2578.4|2587.6|2581.6|2584.4|2578.4|63
1628661900000|2021-08-11 06:05:00|2584.6|2578.6|2584.1|2578.1|2584.9|2578.9|2583.6|2577.6|35
1628662200000|2021-08-11 06:10:00|2583.9|2577.9|2583.9|2577.9|2586.1|2580.1|2583.6|2577.6|30
1628662500000|2021-08-11 06:15:00|2583.6|2577.6|2585.9|2579.9|2586.1|2580.1|2583.1|2577.1|30
1628662800000|2021-08-11 06:20:00|2586.1|2580.1|2589.9|2583.9|2590.1|2584.1|2586.1|2580.1|43
1628663100000|2021-08-11 06:25:00|2590.1|2584.1|2589.1|2583.1|2590.6|2584.6|2588.9|2582.9|25
1628663400000|2021-08-11 06:30:00|2588.9|2582.9|2588.4|2582.4|2588.9|2582.9|2587.9|2581.9|17
1628663700000|2021-08-11 06:35:00|2588.1|2582.1|2587.4|2581.4|2589.4|2583.4|2587.1|2581.1|21
1628664000000|2021-08-11 06:40:00|2587.6|2581.6|2587.6|2581.6|2589.1|2583.1|2587.4|2581.4|20
1628664300000|2021-08-11 06:45:00|2587.4|2581.4|2586.9|2580.9|2588.1|2582.1|2586.1|2580.1|25
1628664600000|2021-08-11 06:50:00|2587.4|2581.4|2586.1|2580.1|2587.4|2581.4|2585.1|2579.1|32
1628664900000|2021-08-11 06:55:00|2585.9|2579.9|2587.4|2581.4|2587.6|2581.6|2585.4|2579.4|18
1628665200000|2021-08-11 07:00:00|2587.1|2581.1|2592.1|2586.1|2592.6|2586.6|2584.9|2578.9|48
1628665500000|2021-08-11 07:05:00|2592.4|2586.4|2595.4|2589.4|2596.6|2590.6|2592.1|2586.1|53
1628665800000|2021-08-11 07:10:00|2595.1|2589.1|2595.9|2589.9|2596.1|2590.1|2594.6|2588.6|42
1628666100000|2021-08-11 07:15:00|2595.6|2589.6|2594.1|2588.1|2595.6|2589.6|2593.4|2587.4|19
1628666400000|2021-08-11 07:20:00|2594.4|2588.4|2595.6|2589.6|2595.6|2589.6|2593.4|2587.4|22
1628666700000|2021-08-11 07:25:00|2595.9|2589.9|2594.4|2588.4|2596.4|2590.4|2594.1|2588.1|16
1628667000000|2021-08-11 07:30:00|2594.1|2588.1|2595.9|2589.9|2596.6|2590.6|2593.4|2587.4|16
1628667300000|2021-08-11 07:35:00|2596.1|2590.1|2595.4|2589.4|2596.1|2590.1|2595.1|2589.1|8
1628667600000|2021-08-11 07:40:00|2595.1|2589.1|2594.4|2588.4|2595.4|2589.4|2594.1|2588.1|21
1628667900000|2021-08-11 07:45:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2594.1|2588.1|36
1628668200000|2021-08-11 07:50:00|2595.1|2589.1|2593.6|2587.6|2595.1|2589.1|2593.1|2587.1|26
1628668500000|2021-08-11 07:55:00|2593.4|2587.4|2591.4|2585.4|2593.4|2587.4|2591.1|2585.1|19
1628668800000|2021-08-11 08:00:00|2591.6|2585.6|2591.4|2585.4|2592.4|2586.4|2590.6|2584.6|34
1628669100000|2021-08-11 08:05:00|2591.6|2585.6|2587.4|2581.4|2592.1|2586.1|2587.4|2581.4|50
1628669400000|2021-08-11 08:10:00|2587.1|2581.1|2586.9|2580.9|2589.6|2583.6|2586.9|2580.9|17
1628669700000|2021-08-11 08:15:00|2587.1|2581.1|2588.1|2582.1|2588.9|2582.9|2586.9|2580.9|41
1628670000000|2021-08-11 08:20:00|2587.9|2581.9|2585.6|2579.6|2587.9|2581.9|2585.6|2579.6|16
1628670300000|2021-08-11 08:25:00|2585.9|2579.9|2586.4|2580.4|2587.1|2581.1|2585.4|2579.4|21
1628670600000|2021-08-11 08:30:00|2586.1|2580.1|2587.1|2581.1|2587.9|2581.9|2586.1|2580.1|24
1628670900000|2021-08-11 08:35:00|2586.9|2580.9|2586.1|2580.1|2587.9|2581.9|2586.1|2580.1|19
1628671200000|2021-08-11 08:40:00|2585.9|2579.9|2585.6|2579.6|2586.6|2580.6|2584.4|2578.4|27
1628671500000|2021-08-11 08:45:00|2585.9|2579.9|2586.9|2580.9|2587.6|2581.6|2585.9|2579.9|25
1628671800000|2021-08-11 08:50:00|2586.6|2580.6|2588.1|2582.1|2588.4|2582.4|2586.6|2580.6|15
1628672100000|2021-08-11 08:55:00|2588.4|2582.4|2586.9|2580.9|2588.9|2582.9|2586.1|2580.1|20
1628672400000|2021-08-11 09:00:00|2587.1|2581.1|2588.1|2582.1|2589.9|2583.9|2586.6|2580.6|32
1628672700000|2021-08-11 09:05:00|2587.9|2581.9|2586.1|2580.1|2588.1|2582.1|2585.9|2579.9|17
1628673000000|2021-08-11 09:10:00|2586.4|2580.4|2587.1|2581.1|2588.1|2582.1|2586.1|2580.1|18
1628673300000|2021-08-11 09:15:00|2587.4|2581.4|2587.4|2581.4|2587.9|2581.9|2586.1|2580.1|30
1628673600000|2021-08-11 09:20:00|2587.1|2581.1|2585.6|2579.6|2587.1|2581.1|2585.1|2579.1|17
1628673900000|2021-08-11 09:25:00|2585.9|2579.9|2586.1|2580.1|2586.4|2580.4|2585.6|2579.6|16
1628674200000|2021-08-11 09:30:00|2586.4|2580.4|2588.4|2582.4|2589.6|2583.6|2586.4|2580.4|44
1628674500000|2021-08-11 09:35:00|2589.1|2583.1|2588.4|2582.4|2589.4|2583.4|2588.4|2582.4|11
1628674800000|2021-08-11 09:40:00|2587.9|2581.9|2584.1|2578.1|2587.9|2581.9|2584.1|2578.1|15
1628675100000|2021-08-11 09:45:00|2583.9|2577.9|2583.4|2577.4|2584.4|2578.4|2583.4|2577.4|17
1628675400000|2021-08-11 09:50:00|2583.6|2577.6|2581.9|2575.9|2583.6|2577.6|2579.4|2573.4|26
1628675700000|2021-08-11 09:55:00|2581.6|2575.6|2581.9|2575.9|2581.9|2575.9|2581.1|2575.1|10
1628676000000|2021-08-11 10:00:00|2582.1|2576.1|2581.9|2575.9|2583.9|2577.9|2581.6|2575.6|35
1628676300000|2021-08-11 10:05:00|2581.6|2575.6|2581.6|2575.6|2581.9|2575.9|2580.9|2574.9|14
1628676600000|2021-08-11 10:10:00|2581.9|2575.9|2580.1|2574.1|2581.9|2575.9|2578.4|2572.4|33
1628676900000|2021-08-11 10:15:00|2579.9|2573.9|2577.6|2571.6|2580.1|2574.1|2577.1|2571.1|63
1628677200000|2021-08-11 10:20:00|2577.1|2571.1|2579.4|2573.4|2579.4|2573.4|2577.1|2571.1|28
1628677500000|2021-08-11 10:25:00|2579.1|2573.1|2580.4|2574.4|2581.1|2575.1|2578.1|2572.1|28
1628677800000|2021-08-11 10:30:00|2580.6|2574.6|2578.9|2572.9|2580.9|2574.9|2578.6|2572.6|22
1628678100000|2021-08-11 10:35:00|2579.1|2573.1|2580.6|2574.6|2581.6|2575.6|2579.1|2573.1|13
1628678400000|2021-08-11 10:40:00|2580.4|2574.4|2582.1|2576.1|2582.1|2576.1|2579.4|2573.4|16
1628678700000|2021-08-11 10:45:00|2581.9|2575.9|2580.9|2574.9|2582.6|2576.6|2580.9|2574.9|20
1628679000000|2021-08-11 10:50:00|2580.6|2574.6|2581.4|2575.4|2581.4|2575.4|2580.1|2574.1|22
1628679300000|2021-08-11 10:55:00|2581.6|2575.6|2581.4|2575.4|2582.6|2576.6|2579.1|2573.1|29
1628679600000|2021-08-11 11:00:00|2581.1|2575.1|2580.1|2574.1|2581.9|2575.9|2579.9|2573.9|15
1628679900000|2021-08-11 11:05:00|2579.9|2573.9|2581.4|2575.4|2581.6|2575.6|2579.6|2573.6|27
1628680200000|2021-08-11 11:10:00|2581.1|2575.1|2580.1|2574.1|2581.6|2575.6|2579.9|2573.9|20
1628680500000|2021-08-11 11:15:00|2580.4|2574.4|2580.6|2574.6|2581.9|2575.9|2579.9|2573.9|26
1628680800000|2021-08-11 11:20:00|2580.9|2574.9|2579.1|2573.1|2581.1|2575.1|2578.9|2572.9|23
1628681100000|2021-08-11 11:25:00|2579.6|2573.6|2579.4|2573.4|2580.4|2574.4|2577.9|2571.9|37
1628681400000|2021-08-11 11:30:00|2579.6|2573.6|2579.6|2573.6|2581.1|2575.1|2578.4|2572.4|30
1628681700000|2021-08-11 11:35:00|2579.9|2573.9|2581.1|2575.1|2581.4|2575.4|2579.6|2573.6|16
1628682000000|2021-08-11 11:40:00|2580.9|2574.9|2580.1|2574.1|2581.1|2575.1|2579.9|2573.9|16
1628682300000|2021-08-11 11:45:00|2580.4|2574.4|2580.4|2574.4|2581.9|2575.9|2579.1|2573.1|27
1628682600000|2021-08-11 11:50:00|2580.6|2574.6|2580.1|2574.1|2580.9|2574.9|2579.6|2573.6|15
1628682900000|2021-08-11 11:55:00|2580.6|2574.6|2581.6|2575.6|2582.1|2576.1|2578.4|2572.4|66
1628683200000|2021-08-11 12:00:00|2581.9|2575.9|2584.6|2578.6|2584.6|2578.6|2581.9|2575.9|41
1628683500000|2021-08-11 12:05:00|2584.4|2578.4|2584.9|2578.9|2585.9|2579.9|2583.9|2577.9|47
1628683800000|2021-08-11 12:10:00|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2583.9|2577.9|45
1628684100000|2021-08-11 12:15:00|2584.4|2578.4|2581.4|2575.4|2585.1|2579.1|2581.4|2575.4|37
1628684400000|2021-08-11 12:20:00|2581.1|2575.1|2581.9|2575.9|2582.1|2576.1|2580.4|2574.4|32
1628684700000|2021-08-11 12:25:00|2582.1|2576.1|2580.9|2574.9|2582.6|2576.6|2580.1|2574.1|28
1628685000000|2021-08-11 12:30:00|2581.1|2575.1|2587.9|2581.9|2588.4|2582.4|2580.9|2574.9|67
1628685300000|2021-08-11 12:35:00|2588.1|2582.1|2589.1|2583.1|2589.9|2583.9|2587.4|2581.4|59
1628685600000|2021-08-11 12:40:00|2589.4|2583.4|2590.4|2584.4|2593.1|2587.1|2589.4|2583.4|52
1628685900000|2021-08-11 12:45:00|2590.1|2584.1|2587.9|2581.9|2591.4|2585.4|2586.9|2580.9|56
1628686200000|2021-08-11 12:50:00|2588.1|2582.1|2585.9|2579.9|2588.1|2582.1|2585.1|2579.1|31
1628686500000|2021-08-11 12:55:00|2585.6|2579.6|2587.4|2581.4|2587.6|2581.6|2585.1|2579.1|42
1628686800000|2021-08-11 13:00:00|2587.6|2581.6|2588.4|2582.4|2590.6|2584.6|2587.4|2581.4|163
1628687100000|2021-08-11 13:05:00|2588.6|2582.6|2588.1|2582.1|2589.4|2583.4|2584.1|2578.1|122
1628687400000|2021-08-11 13:10:00|2587.9|2581.9|2592.6|2586.6|2592.9|2586.9|2586.9|2580.9|84
1628687700000|2021-08-11 13:15:00|2592.9|2586.9|2589.6|2583.6|2593.9|2587.9|2588.9|2582.9|75
1628688000000|2021-08-11 13:20:00|2589.9|2583.9|2590.9|2584.9|2591.9|2585.9|2589.9|2583.9|48
1628688300000|2021-08-11 13:25:00|2591.1|2585.1|2590.1|2584.1|2592.9|2586.9|2590.1|2584.1|32
1628688600000|2021-08-11 13:30:00|2590.4|2584.4|2590.4|2584.4|2593.6|2587.6|2589.9|2583.9|93
1628688900000|2021-08-11 13:35:00|2589.9|2583.9|2591.1|2585.1|2591.1|2585.1|2586.9|2580.9|80
1628689200000|2021-08-11 13:40:00|2591.4|2585.4|2590.4|2584.4|2592.9|2586.9|2588.6|2582.6|104
1628689500000|2021-08-11 13:45:00|2590.1|2584.1|2589.4|2583.4|2592.4|2586.4|2589.4|2583.4|49
1628689800000|2021-08-11 13:50:00|2589.1|2583.1|2589.9|2583.9|2590.9|2584.9|2589.1|2583.1|28
1628690100000|2021-08-11 13:55:00|2590.1|2584.1|2590.1|2584.1|2591.6|2585.6|2589.9|2583.9|26
1628690400000|2021-08-11 14:00:00|2589.9|2583.9|2587.6|2581.6|2589.9|2583.9|2587.4|2581.4|39
1628690700000|2021-08-11 14:05:00|2587.4|2581.4|2587.6|2581.6|2588.1|2582.1|2585.4|2579.4|47
1628691000000|2021-08-11 14:10:00|2587.4|2581.4|2588.6|2582.6|2589.1|2583.1|2586.4|2580.4|28
1628691300000|2021-08-11 14:15:00|2588.9|2582.9|2587.4|2581.4|2589.6|2583.6|2586.9|2580.9|49
1628691600000|2021-08-11 14:20:00|2587.6|2581.6|2587.6|2581.6|2590.4|2584.4|2587.6|2581.6|31
1628691900000|2021-08-11 14:25:00|2587.4|2581.4|2586.4|2580.4|2587.9|2581.9|2586.1|2580.1|25
1628692200000|2021-08-11 14:30:00|2586.6|2580.6|2584.4|2578.4|2587.4|2581.4|2584.4|2578.4|24
1628692500000|2021-08-11 14:35:00|2584.1|2578.1|2580.4|2574.4|2587.1|2581.1|2579.9|2573.9|51
1628692800000|2021-08-11 14:40:00|2580.6|2574.6|2585.1|2579.1|2585.1|2579.1|2580.6|2574.6|45
1628693100000|2021-08-11 14:45:00|2584.9|2578.9|2583.9|2577.9|2586.1|2580.1|2583.9|2577.9|29
1628693400000|2021-08-11 14:50:00|2583.6|2577.6|2583.6|2577.6|2585.9|2579.9|2582.9|2576.9|42
1628693700000|2021-08-11 14:55:00|2583.4|2577.4|2585.1|2579.1|2587.4|2581.4|2583.1|2577.1|59
1628694000000|2021-08-11 15:00:00|2585.4|2579.4|2583.1|2577.1|2585.4|2579.4|2583.1|2577.1|32
1628694300000|2021-08-11 15:05:00|2582.9|2576.9|2581.6|2575.6|2584.1|2578.1|2581.4|2575.4|26
1628694600000|2021-08-11 15:10:00|2581.9|2575.9|2585.4|2579.4|2586.1|2580.1|2581.9|2575.9|33
1628694900000|2021-08-11 15:15:00|2585.1|2579.1|2584.1|2578.1|2585.1|2579.1|2583.9|2577.9|25
1628695200000|2021-08-11 15:20:00|2584.4|2578.4|2584.9|2578.9|2588.1|2582.1|2584.4|2578.4|49
1628695500000|2021-08-11 15:25:00|2585.1|2579.1|2585.9|2579.9|2587.4|2581.4|2585.1|2579.1|29
1628695800000|2021-08-11 15:30:00|2586.1|2580.1|2586.1|2580.1|2591.9|2585.9|2584.6|2578.6|104
1628696100000|2021-08-11 15:35:00|2586.9|2580.9|2586.6|2580.6|2589.4|2583.4|2586.4|2580.4|23
1628696400000|2021-08-11 15:40:00|2586.9|2580.9|2588.1|2582.1|2589.4|2583.4|2586.9|2580.9|24
1628696700000|2021-08-11 15:45:00|2588.4|2582.4|2587.4|2581.4|2588.4|2582.4|2587.4|2581.4|20
1628697000000|2021-08-11 15:50:00|2587.1|2581.1|2585.4|2579.4|2587.1|2581.1|2585.4|2579.4|9
1628697300000|2021-08-11 15:55:00|2585.1|2579.1|2586.4|2580.4|2587.4|2581.4|2585.1|2579.1|14
1628697600000|2021-08-11 16:00:00|2585.9|2579.9|2585.6|2579.6|2586.1|2580.1|2584.1|2578.1|26
1628697900000|2021-08-11 16:05:00|2585.9|2579.9|2589.9|2583.9|2589.9|2583.9|2585.9|2579.9|35
1628698200000|2021-08-11 16:10:00|2589.6|2583.6|2590.6|2584.6|2591.1|2585.1|2589.4|2583.4|22
1628698500000|2021-08-11 16:15:00|2590.4|2584.4|2591.4|2585.4|2591.9|2585.9|2590.4|2584.4|22
1628698800000|2021-08-11 16:20:00|2591.1|2585.1|2590.6|2584.6|2591.4|2585.4|2590.6|2584.6|5
1628699100000|2021-08-11 16:25:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2590.4|2584.4|2
1628699400000|2021-08-11 16:30:00|2590.4|2584.4|2589.4|2583.4|2590.4|2584.4|2588.6|2582.6|14
1628699700000|2021-08-11 16:35:00|2589.6|2583.6|2590.6|2584.6|2590.6|2584.6|2589.6|2583.6|7
1628700000000|2021-08-11 16:40:00|2590.4|2584.4|2590.6|2584.6|2590.6|2584.6|2589.4|2583.4|12
1628700300000|2021-08-11 16:45:00|2590.4|2584.4|2590.4|2584.4|2590.9|2584.9|2589.4|2583.4|10
1628700600000|2021-08-11 16:50:00|2591.6|2585.6|2591.1|2585.1|2592.4|2586.4|2590.4|2584.4|28
1628700900000|2021-08-11 16:55:00|2592.5|2586.5|2591.5|2585.5|2592.8|2586.8|2591.5|2585.5|14
1628726400000|2021-08-12 00:00:00|2592.8|2586.8|2592.9|2586.9|2594.4|2588.4|2592.8|2586.8|6
1628727000000|2021-08-12 00:10:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628727300000|2021-08-12 00:15:00|2593.1|2587.1|2593.1|2587.1|2593.1|2587.1|2592.9|2586.9|3
1628728800000|2021-08-12 00:40:00|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|2593.4|2587.4|1
1628729100000|2021-08-12 00:45:00|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2593.6|2587.6|10
1628729400000|2021-08-12 00:50:00|2594.1|2588.1|2595.9|2589.9|2595.9|2589.9|2594.1|2588.1|6
1628729700000|2021-08-12 00:55:00|2596.1|2590.1|2595.9|2589.9|2596.6|2590.6|2595.6|2589.6|7
1628730000000|2021-08-12 01:00:00|2595.6|2589.6|2595.6|2589.6|2596.4|2590.4|2593.9|2587.9|74
1628730300000|2021-08-12 01:05:00|2595.4|2589.4|2594.6|2588.6|2595.4|2589.4|2594.1|2588.1|50
1628730600000|2021-08-12 01:10:00|2594.4|2588.4|2593.4|2587.4|2594.4|2588.4|2591.9|2585.9|26
1628730900000|2021-08-12 01:15:00|2593.1|2587.1|2593.9|2587.9|2594.1|2588.1|2592.9|2586.9|11
1628731200000|2021-08-12 01:20:00|2594.1|2588.1|2592.1|2586.1|2594.4|2588.4|2591.9|2585.9|17
1628731500000|2021-08-12 01:25:00|2592.4|2586.4|2591.6|2585.6|2592.9|2586.9|2591.6|2585.6|12
1628731800000|2021-08-12 01:30:00|2591.4|2585.4|2589.6|2583.6|2592.4|2586.4|2589.1|2583.1|63
1628732100000|2021-08-12 01:35:00|2589.4|2583.4|2590.4|2584.4|2590.6|2584.6|2589.4|2583.4|16
1628732400000|2021-08-12 01:40:00|2590.6|2584.6|2594.4|2588.4|2594.4|2588.4|2590.4|2584.4|45
1628732700000|2021-08-12 01:45:00|2593.9|2587.9|2592.6|2586.6|2594.6|2588.6|2592.4|2586.4|25
1628733000000|2021-08-12 01:50:00|2592.9|2586.9|2594.1|2588.1|2594.1|2588.1|2591.9|2585.9|42
1628733300000|2021-08-12 01:55:00|2593.9|2587.9|2591.9|2585.9|2594.9|2588.9|2591.1|2585.1|56
1628733600000|2021-08-12 02:00:00|2591.6|2585.6|2589.4|2583.4|2591.6|2585.6|2589.4|2583.4|41
1628733900000|2021-08-12 02:05:00|2589.9|2583.9|2586.1|2580.1|2590.1|2584.1|2585.6|2579.6|64
1628734200000|2021-08-12 02:10:00|2586.4|2580.4|2589.1|2583.1|2590.9|2584.9|2586.1|2580.1|190
1628734500000|2021-08-12 02:15:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.4|2583.4|14
1628734800000|2021-08-12 02:20:00|2589.9|2583.9|2589.6|2583.6|2590.1|2584.1|2589.6|2583.6|4
1628735100000|2021-08-12 02:25:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|1
1628735400000|2021-08-12 02:30:00|2589.6|2583.6|2589.4|2583.4|2590.4|2584.4|2587.1|2581.1|50
1628735700000|2021-08-12 02:35:00|2589.6|2583.6|2590.9|2584.9|2591.1|2585.1|2589.4|2583.4|23
1628736000000|2021-08-12 02:40:00|2590.6|2584.6|2589.4|2583.4|2590.9|2584.9|2588.9|2582.9|32
1628736300000|2021-08-12 02:45:00|2589.6|2583.6|2590.9|2584.9|2591.6|2585.6|2588.9|2582.9|36
1628736600000|2021-08-12 02:50:00|2591.1|2585.1|2591.9|2585.9|2591.9|2585.9|2591.1|2585.1|15
1628736900000|2021-08-12 02:55:00|2592.1|2586.1|2590.1|2584.1|2592.4|2586.4|2590.1|2584.1|34
1628737200000|2021-08-12 03:00:00|2590.4|2584.4|2592.9|2586.9|2592.9|2586.9|2590.1|2584.1|34
1628737500000|2021-08-12 03:05:00|2593.1|2587.1|2595.9|2589.9|2596.6|2590.6|2593.1|2587.1|82
1628737800000|2021-08-12 03:10:00|2595.6|2589.6|2595.9|2589.9|2596.4|2590.4|2594.9|2588.9|62
1628738100000|2021-08-12 03:15:00|2596.1|2590.1|2594.4|2588.4|2596.1|2590.1|2594.4|2588.4|37
1628738400000|2021-08-12 03:20:00|2594.6|2588.6|2591.6|2585.6|2594.6|2588.6|2591.4|2585.4|66
1628738700000|2021-08-12 03:25:00|2591.4|2585.4|2589.9|2583.9|2591.4|2585.4|2588.9|2582.9|100
1628739000000|2021-08-12 03:30:00|2589.6|2583.6|2590.4|2584.4|2590.4|2584.4|2589.6|2583.6|3
1628739300000|2021-08-12 03:35:00|2590.6|2584.6|2593.4|2587.4|2593.4|2587.4|2590.6|2584.6|14
1628739600000|2021-08-12 03:40:00|2593.6|2587.6|2594.6|2588.6|2594.6|2588.6|2593.6|2587.6|4
1628739900000|2021-08-12 03:45:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628740200000|2021-08-12 03:50:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628740500000|2021-08-12 03:55:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2595.1|2589.1|2
1628740800000|2021-08-12 04:00:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|6
1628741100000|2021-08-12 04:05:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|1
1628741400000|2021-08-12 04:10:00|2595.9|2589.9|2595.9|2589.9|2596.1|2590.1|2595.9|2589.9|3
1628741700000|2021-08-12 04:15:00|2595.6|2589.6|2595.6|2589.6|2595.9|2589.9|2595.6|2589.6|3
1628742000000|2021-08-12 04:20:00|2596.1|2590.1|2595.9|2589.9|2596.1|2590.1|2595.6|2589.6|4
1628742600000|2021-08-12 04:30:00|2595.6|2589.6|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|5
1628743800000|2021-08-12 04:50:00|2594.6|2588.6|2594.6|2588.6|2594.9|2588.9|2594.4|2588.4|4
1628744100000|2021-08-12 04:55:00|2594.4|2588.4|2594.6|2588.6|2594.6|2588.6|2594.4|2588.4|2
1628744400000|2021-08-12 05:00:00|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|2594.9|2588.9|1
1628744700000|2021-08-12 05:05:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2593.6|2587.6|5
1628745000000|2021-08-12 05:10:00|2594.1|2588.1|2593.9|2587.9|2594.1|2588.1|2593.9|2587.9|2
1628745900000|2021-08-12 05:25:00|2593.6|2587.6|2593.9|2587.9|2593.9|2587.9|2593.6|2587.6|2
1628746200000|2021-08-12 05:30:00|2593.6|2587.6|2592.9|2586.9|2593.6|2587.6|2590.6|2584.6|51
1628746500000|2021-08-12 05:35:00|2592.6|2586.6|2589.4|2583.4|2592.6|2586.6|2589.1|2583.1|57
1628746800000|2021-08-12 05:40:00|2589.1|2583.1|2588.9|2582.9|2589.6|2583.6|2588.4|2582.4|38
1628747100000|2021-08-12 05:45:00|2589.1|2583.1|2591.4|2585.4|2591.6|2585.6|2588.4|2582.4|82
1628747400000|2021-08-12 05:50:00|2591.6|2585.6|2589.6|2583.6|2592.1|2586.1|2588.4|2582.4|57
1628747700000|2021-08-12 05:55:00|2589.4|2583.4|2588.9|2582.9|2589.4|2583.4|2588.6|2582.6|13
1628748000000|2021-08-12 06:00:00|2589.1|2583.1|2587.6|2581.6|2589.6|2583.6|2587.1|2581.1|51
1628748300000|2021-08-12 06:05:00|2587.9|2581.9|2589.6|2583.6|2589.9|2583.9|2587.9|2581.9|27
1628748600000|2021-08-12 06:10:00|2589.4|2583.4|2590.4|2584.4|2590.9|2584.9|2589.1|2583.1|40
1628748900000|2021-08-12 06:15:00|2590.6|2584.6|2590.4|2584.4|2591.4|2585.4|2590.1|2584.1|16
1628749200000|2021-08-12 06:20:00|2590.6|2584.6|2591.1|2585.1|2592.4|2586.4|2590.4|2584.4|28
1628749500000|2021-08-12 06:25:00|2590.9|2584.9|2593.9|2587.9|2594.1|2588.1|2590.9|2584.9|34
1628749800000|2021-08-12 06:30:00|2594.1|2588.1|2595.6|2589.6|2595.6|2589.6|2594.1|2588.1|6
1628750100000|2021-08-12 06:35:00|2595.4|2589.4|2595.9|2589.9|2596.4|2590.4|2595.4|2589.4|35
1628750400000|2021-08-12 06:40:00|2595.6|2589.6|2594.4|2588.4|2595.9|2589.9|2594.4|2588.4|15
1628750700000|2021-08-12 06:45:00|2594.6|2588.6|2593.4|2587.4|2594.6|2588.6|2593.4|2587.4|10
1628751000000|2021-08-12 06:50:00|2592.9|2586.9|2593.6|2587.6|2593.6|2587.6|2592.4|2586.4|7
1628751300000|2021-08-12 06:55:00|2594.1|2588.1|2592.6|2586.6|2594.1|2588.1|2591.4|2585.4|31
1628751600000|2021-08-12 07:00:00|2592.4|2586.4|2593.1|2587.1|2593.9|2587.9|2590.9|2584.9|58
1628751900000|2021-08-12 07:05:00|2592.9|2586.9|2591.1|2585.1|2593.1|2587.1|2590.9|2584.9|28
1628752200000|2021-08-12 07:10:00|2590.9|2584.9|2591.1|2585.1|2591.4|2585.4|2590.9|2584.9|5
1628752500000|2021-08-12 07:15:00|2591.4|2585.4|2591.6|2585.6|2592.4|2586.4|2591.1|2585.1|12
1628752800000|2021-08-12 07:20:00|2591.4|2585.4|2594.4|2588.4|2594.4|2588.4|2591.4|2585.4|13
1628753100000|2021-08-12 07:25:00|2594.6|2588.6|2595.4|2589.4|2596.4|2590.4|2594.6|2588.6|19
1628753400000|2021-08-12 07:30:00|2595.6|2589.6|2596.4|2590.4|2596.4|2590.4|2595.1|2589.1|9
1628753700000|2021-08-12 07:35:00|2596.6|2590.6|2595.9|2589.9|2596.6|2590.6|2595.9|2589.9|11
1628754000000|2021-08-12 07:40:00|2596.1|2590.1|2596.4|2590.4|2596.4|2590.4|2596.1|2590.1|4
1628754300000|2021-08-12 07:45:00|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|2596.6|2590.6|1
1628754600000|2021-08-12 07:50:00|2596.4|2590.4|2596.6|2590.6|2597.1|2591.1|2596.1|2590.1|10
1628754900000|2021-08-12 07:55:00|2596.4|2590.4|2598.4|2592.4|2599.9|2593.9|2596.4|2590.4|19
1628755200000|2021-08-12 08:00:00|2598.6|2592.6|2597.4|2591.4|2598.9|2592.9|2597.1|2591.1|21
1628755500000|2021-08-12 08:05:00|2597.1|2591.1|2596.1|2590.1|2597.1|2591.1|2595.6|2589.6|22
1628755800000|2021-08-12 08:10:00|2595.9|2589.9|2595.6|2589.6|2597.6|2591.6|2595.1|2589.1|28
1628756100000|2021-08-12 08:15:00|2595.9|2589.9|2598.1|2592.1|2598.4|2592.4|2595.9|2589.9|14
1628756400000|2021-08-12 08:20:00|2597.9|2591.9|2597.9|2591.9|2597.9|2591.9|2597.6|2591.6|3
1628756700000|2021-08-12 08:25:00|2598.1|2592.1|2599.4|2593.4|2599.4|2593.4|2597.6|2591.6|10
1628757000000|2021-08-12 08:30:00|2599.1|2593.1|2596.9|2590.9|2599.1|2593.1|2596.9|2590.9|13
1628757300000|2021-08-12 08:35:00|2597.1|2591.1|2598.4|2592.4|2599.1|2593.1|2596.9|2590.9|17
1628757600000|2021-08-12 08:40:00|2598.6|2592.6|2598.9|2592.9|2598.9|2592.9|2598.4|2592.4|10
1628757900000|2021-08-12 08:45:00|2599.1|2593.1|2599.6|2593.6|2600.6|2594.6|2599.1|2593.1|9
1628758200000|2021-08-12 08:50:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|5
1628758500000|2021-08-12 08:55:00|2600.1|2594.1|2606.1|2600.1|2607.1|2601.1|2600.1|2594.1|62
1628758800000|2021-08-12 09:00:00|2606.4|2600.4|2606.4|2600.4|2606.6|2600.6|2605.9|2599.9|13
1628759100000|2021-08-12 09:05:00|2606.1|2600.1|2602.9|2596.9|2606.1|2600.1|2602.4|2596.4|26
1628759400000|2021-08-12 09:10:00|2603.1|2597.1|2603.9|2597.9|2604.9|2598.9|2603.1|2597.1|19
1628759700000|2021-08-12 09:15:00|2604.1|2598.1|2605.4|2599.4|2605.4|2599.4|2604.1|2598.1|5
1628760000000|2021-08-12 09:20:00|2605.1|2599.1|2605.1|2599.1|2605.4|2599.4|2605.1|2599.1|3
1628760300000|2021-08-12 09:25:00|2605.4|2599.4|2608.4|2602.4|2608.6|2602.6|2605.4|2599.4|29
1628760600000|2021-08-12 09:30:00|2608.6|2602.6|2609.1|2603.1|2610.4|2604.4|2608.6|2602.6|19
1628760900000|2021-08-12 09:35:00|2608.9|2602.9|2609.4|2603.4|2609.9|2603.9|2608.6|2602.6|13
1628761200000|2021-08-12 09:40:00|2609.1|2603.1|2608.6|2602.6|2609.4|2603.4|2608.6|2602.6|14
1628761500000|2021-08-12 09:45:00|2608.4|2602.4|2607.9|2601.9|2608.6|2602.6|2606.4|2600.4|12
1628761800000|2021-08-12 09:50:00|2608.4|2602.4|2608.1|2602.1|2609.4|2603.4|2606.9|2600.9|17
1628762100000|2021-08-12 09:55:00|2608.4|2602.4|2608.1|2602.1|2608.6|2602.6|2608.1|2602.1|4
1628762400000|2021-08-12 10:00:00|2607.9|2601.9|2608.9|2602.9|2609.1|2603.1|2607.9|2601.9|10
1628762700000|2021-08-12 10:05:00|2608.6|2602.6|2606.1|2600.1|2608.9|2602.9|2605.9|2599.9|14
1628763000000|2021-08-12 10:10:00|2605.6|2599.6|2604.6|2598.6|2605.9|2599.9|2604.1|2598.1|19
1628763300000|2021-08-12 10:15:00|2604.4|2598.4|2604.4|2598.4|2604.6|2598.6|2604.1|2598.1|7
1628763600000|2021-08-12 10:20:00|2604.1|2598.1|2604.1|2598.1|2604.4|2598.4|2604.1|2598.1|3
1628763900000|2021-08-12 10:25:00|2604.9|2598.9|2604.9|2598.9|2605.1|2599.1|2604.9|2598.9|5
1628764500000|2021-08-12 10:35:00|2605.1|2599.1|2605.4|2599.4|2606.1|2600.1|2604.9|2598.9|16
1628764800000|2021-08-12 10:40:00|2605.6|2599.6|2605.1|2599.1|2606.1|2600.1|2605.1|2599.1|7
1628765100000|2021-08-12 10:45:00|2604.9|2598.9|2605.4|2599.4|2605.4|2599.4|2604.9|2598.9|9
1628765400000|2021-08-12 10:50:00|2605.1|2599.1|2603.6|2597.6|2605.1|2599.1|2600.9|2594.9|20
1628765700000|2021-08-12 10:55:00|2603.4|2597.4|2603.6|2597.6|2604.9|2598.9|2603.4|2597.4|20
1628766000000|2021-08-12 11:00:00|2603.4|2597.4|2602.4|2596.4|2603.4|2597.4|2601.9|2595.9|11
1628766300000|2021-08-12 11:05:00|2602.1|2596.1|2601.6|2595.6|2602.1|2596.1|2600.4|2594.4|13
1628766600000|2021-08-12 11:10:00|2601.9|2595.9|2598.9|2592.9|2601.9|2595.9|2598.9|2592.9|19
1628766900000|2021-08-12 11:15:00|2598.6|2592.6|2599.4|2593.4|2600.4|2594.4|2598.4|2592.4|23
1628767200000|2021-08-12 11:20:00|2599.6|2593.6|2600.1|2594.1|2600.6|2594.6|2599.6|2593.6|10
1628767500000|2021-08-12 11:25:00|2600.4|2594.4|2599.9|2593.9|2601.1|2595.1|2599.4|2593.4|13
1628767800000|2021-08-12 11:30:00|2599.6|2593.6|2600.4|2594.4|2600.6|2594.6|2597.9|2591.9|39
1628768100000|2021-08-12 11:35:00|2600.1|2594.1|2599.1|2593.1|2600.4|2594.4|2598.4|2592.4|27
1628768400000|2021-08-12 11:40:00|2598.9|2592.9|2597.1|2591.1|2598.9|2592.9|2596.4|2590.4|20
1628768700000|2021-08-12 11:45:00|2596.9|2590.9|2598.6|2592.6|2598.9|2592.9|2595.9|2589.9|24
1628769000000|2021-08-12 11:50:00|2598.9|2592.9|2600.6|2594.6|2601.9|2595.9|2598.9|2592.9|38
1628769300000|2021-08-12 11:55:00|2600.9|2594.9|2600.1|2594.1|2606.5|2600.5|2600.1|2594.1|71
1628769600000|2021-08-12 12:00:00|2600.4|2594.4|2600.1|2594.1|2600.9|2594.9|2599.4|2593.4|35
1628769900000|2021-08-12 12:05:00|2599.9|2593.9|2600.6|2594.6|2600.9|2594.9|2599.4|2593.4|16
1628770200000|2021-08-12 12:10:00|2600.4|2594.4|2599.4|2593.4|2600.4|2594.4|2599.4|2593.4|19
1628770500000|2021-08-12 12:15:00|2599.1|2593.1|2597.1|2591.1|2599.1|2593.1|2596.9|2590.9|29
1628770800000|2021-08-12 12:20:00|2597.6|2591.6|2595.6|2589.6|2597.6|2591.6|2594.9|2588.9|37
1628771100000|2021-08-12 12:25:00|2595.9|2589.9|2596.4|2590.4|2596.6|2590.6|2593.9|2587.9|47
1628771400000|2021-08-12 12:30:00|2596.1|2590.1|2596.4|2590.4|2597.6|2591.6|2593.4|2587.4|65
1628771700000|2021-08-12 12:35:00|2596.6|2590.6|2596.1|2590.1|2597.4|2591.4|2596.1|2590.1|19
1628772000000|2021-08-12 12:40:00|2595.9|2589.9|2595.4|2589.4|2595.9|2589.9|2594.1|2588.1|28
1628772300000|2021-08-12 12:45:00|2595.1|2589.1|2594.6|2588.6|2595.1|2589.1|2593.9|2587.9|19
1628772600000|2021-08-12 12:50:00|2594.9|2588.9|2596.4|2590.4|2597.1|2591.1|2594.4|2588.4|24
1628772900000|2021-08-12 12:55:00|2596.1|2590.1|2598.1|2592.1|2598.4|2592.4|2595.6|2589.6|22
1628773200000|2021-08-12 13:00:00|2598.4|2592.4|2592.1|2586.1|2598.4|2592.4|2589.8|2583.8|171
1628773500000|2021-08-12 13:05:00|2591.9|2585.9|2589.6|2583.6|2591.9|2585.9|2588.4|2582.4|160
1628773800000|2021-08-12 13:10:00|2590.1|2584.1|2590.1|2584.1|2591.4|2585.4|2589.4|2583.4|68
1628774100000|2021-08-12 13:15:00|2590.4|2584.4|2586.6|2580.6|2590.6|2584.6|2585.6|2579.6|61
1628774400000|2021-08-12 13:20:00|2586.9|2580.9|2583.6|2577.6|2587.6|2581.6|2582.9|2576.9|112
1628774700000|2021-08-12 13:25:00|2583.9|2577.9|2581.1|2575.1|2584.6|2578.6|2576.5|2570.5|75
1628775000000|2021-08-12 13:30:00|2581.4|2575.4|2577.6|2571.6|2581.4|2575.4|2573.6|2567.6|85
1628775300000|2021-08-12 13:35:00|2577.9|2571.9|2580.4|2574.4|2580.4|2574.4|2576.6|2570.6|56
1628775600000|2021-08-12 13:40:00|2580.6|2574.6|2584.4|2578.4|2584.9|2578.9|2580.4|2574.4|59
1628775900000|2021-08-12 13:45:00|2584.1|2578.1|2579.6|2573.6|2584.9|2578.9|2579.4|2573.4|62
1628776200000|2021-08-12 13:50:00|2579.4|2573.4|2582.1|2576.1|2584.1|2578.1|2579.4|2573.4|57
1628776500000|2021-08-12 13:55:00|2582.4|2576.4|2585.4|2579.4|2586.9|2580.9|2582.4|2576.4|59
1628776800000|2021-08-12 14:00:00|2585.1|2579.1|2585.9|2579.9|2585.9|2579.9|2583.9|2577.9|40
1628777100000|2021-08-12 14:05:00|2585.6|2579.6|2585.9|2579.9|2587.1|2581.1|2585.1|2579.1|31
1628777400000|2021-08-12 14:10:00|2586.1|2580.1|2585.9|2579.9|2586.4|2580.4|2584.9|2578.9|22
1628777700000|2021-08-12 14:15:00|2585.6|2579.6|2584.6|2578.6|2585.9|2579.9|2583.4|2577.4|50
1628778000000|2021-08-12 14:20:00|2584.9|2578.9|2582.6|2576.6|2585.1|2579.1|2577.6|2571.6|151
1628778300000|2021-08-12 14:25:00|2582.9|2576.9|2582.1|2576.1|2583.4|2577.4|2581.4|2575.4|23
1628778600000|2021-08-12 14:30:00|2582.4|2576.4|2582.1|2576.1|2583.9|2577.9|2580.6|2574.6|72
1628778900000|2021-08-12 14:35:00|2581.9|2575.9|2582.1|2576.1|2583.1|2577.1|2580.1|2574.1|55
1628779200000|2021-08-12 14:40:00|2581.9|2575.9|2583.6|2577.6|2584.1|2578.1|2581.6|2575.6|26
1628779500000|2021-08-12 14:45:00|2583.4|2577.4|2584.6|2578.6|2584.6|2578.6|2583.1|2577.1|26
1628779800000|2021-08-12 14:50:00|2584.9|2578.9|2581.6|2575.6|2585.1|2579.1|2581.1|2575.1|37
1628780100000|2021-08-12 14:55:00|2581.4|2575.4|2578.9|2572.9|2581.6|2575.6|2577.6|2571.6|48
1628780400000|2021-08-12 15:00:00|2579.1|2573.1|2573.9|2567.9|2579.6|2573.6|2573.9|2567.9|58
1628780700000|2021-08-12 15:05:00|2574.1|2568.1|2571.6|2565.6|2574.1|2568.1|2571.4|2565.4|61
1628781000000|2021-08-12 15:10:00|2571.4|2565.4|2574.1|2568.1|2574.6|2568.6|2570.6|2564.6|56
1628781300000|2021-08-12 15:15:00|2573.9|2567.9|2577.1|2571.1|2577.6|2571.6|2573.6|2567.6|40
1628781600000|2021-08-12 15:20:00|2576.9|2570.9|2579.9|2573.9|2581.6|2575.6|2575.9|2569.9|51
1628781900000|2021-08-12 15:25:00|2580.1|2574.1|2583.6|2577.6|2584.1|2578.1|2579.1|2573.1|46
1628782200000|2021-08-12 15:30:00|2583.9|2577.9|2585.6|2579.6|2588.4|2582.4|2583.6|2577.6|129
1628782500000|2021-08-12 15:35:00|2585.9|2579.9|2582.4|2576.4|2585.9|2579.9|2582.4|2576.4|39
1628782800000|2021-08-12 15:40:00|2582.1|2576.1|2581.9|2575.9|2582.6|2576.6|2579.6|2573.6|37
1628783100000|2021-08-12 15:45:00|2581.6|2575.6|2580.4|2574.4|2581.6|2575.6|2579.1|2573.1|29
1628783400000|2021-08-12 15:50:00|2580.6|2574.6|2577.1|2571.1|2580.6|2574.6|2575.6|2569.6|36
1628783700000|2021-08-12 15:55:00|2577.4|2571.4|2577.6|2571.6|2577.9|2571.9|2576.9|2570.9|8
1628784000000|2021-08-12 16:00:00|2577.9|2571.9|2579.1|2573.1|2580.4|2574.4|2577.9|2571.9|24
1628784300000|2021-08-12 16:05:00|2578.9|2572.9|2576.9|2570.9|2578.9|2572.9|2576.1|2570.1|30
1628784600000|2021-08-12 16:10:00|2577.1|2571.1|2578.4|2572.4|2578.9|2572.9|2576.6|2570.6|10
1628784900000|2021-08-12 16:15:00|2578.6|2572.6|2580.4|2574.4|2580.4|2574.4|2578.6|2572.6|14
1628785200000|2021-08-12 16:20:00|2580.6|2574.6|2580.6|2574.6|2581.1|2575.1|2580.6|2574.6|9
1628785500000|2021-08-12 16:25:00|2580.9|2574.9|2580.9|2574.9|2582.1|2576.1|2580.9|2574.9|11
1628785800000|2021-08-12 16:30:00|2580.6|2574.6|2582.4|2576.4|2582.6|2576.6|2580.4|2574.4|8
1628786100000|2021-08-12 16:35:00|2582.6|2576.6|2580.6|2574.6|2582.6|2576.6|2580.6|2574.6|4
1628786400000|2021-08-12 16:40:00|2580.9|2574.9|2581.4|2575.4|2581.9|2575.9|2580.1|2574.1|12
1628786700000|2021-08-12 16:45:00|2581.6|2575.6|2580.9|2574.9|2581.6|2575.6|2580.9|2574.9|10
1628787000000|2021-08-12 16:50:00|2580.6|2574.6|2579.1|2573.1|2580.6|2574.6|2579.1|2573.1|6
1628787300000|2021-08-12 16:55:00|2579.3|2573.3|2579.5|2573.5|2579.6|2573.6|2579.3|2573.3|5
1628812800000|2021-08-13 00:00:00|2582.5|2576.5|2582.9|2576.9|2582.9|2576.9|2582.5|2576.5|3
1628813100000|2021-08-13 00:05:00|2583.1|2577.1|2582.1|2576.1|2583.1|2577.1|2582.1|2576.1|4
1628813400000|2021-08-13 00:10:00|2582.4|2576.4|2582.1|2576.1|2582.6|2576.6|2582.1|2576.1|4
1628813700000|2021-08-13 00:15:00|2582.4|2576.4|2582.6|2576.6|2583.1|2577.1|2582.4|2576.4|11
1628814000000|2021-08-13 00:20:00|2582.9|2576.9|2582.4|2576.4|2582.9|2576.9|2582.1|2576.1|5
1628814300000|2021-08-13 00:25:00|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|2582.6|2576.6|1
1628814600000|2021-08-13 00:30:00|2582.9|2576.9|2583.4|2577.4|2583.4|2577.4|2582.9|2576.9|3
1628814900000|2021-08-13 00:35:00|2583.1|2577.1|2582.6|2576.6|2583.1|2577.1|2582.6|2576.6|3
1628815800000|2021-08-13 00:50:00|2582.4|2576.4|2581.9|2575.9|2582.4|2576.4|2581.6|2575.6|5
1628816400000|2021-08-13 01:00:00|2581.6|2575.6|2579.9|2573.9|2584.4|2578.4|2579.9|2573.9|69
1628816700000|2021-08-13 01:05:00|2579.6|2573.6|2577.9|2571.9|2579.6|2573.6|2576.9|2570.9|39
1628817000000|2021-08-13 01:10:00|2578.1|2572.1|2580.6|2574.6|2580.9|2574.9|2577.9|2571.9|33
1628817300000|2021-08-13 01:15:00|2580.4|2574.4|2581.1|2575.1|2581.1|2575.1|2579.6|2573.6|31
1628817600000|2021-08-13 01:20:00|2581.4|2575.4|2580.9|2574.9|2583.1|2577.1|2580.9|2574.9|34
1628817900000|2021-08-13 01:25:00|2580.6|2574.6|2580.1|2574.1|2582.6|2576.6|2580.1|2574.1|40
1628818200000|2021-08-13 01:30:00|2579.6|2573.6|2579.6|2573.6|2580.9|2574.9|2579.1|2573.1|21
1628818500000|2021-08-13 01:35:00|2579.4|2573.4|2580.1|2574.1|2580.4|2574.4|2578.6|2572.6|24
1628818800000|2021-08-13 01:40:00|2580.4|2574.4|2582.1|2576.1|2582.1|2576.1|2580.4|2574.4|8
1628819100000|2021-08-13 01:45:00|2581.9|2575.9|2582.1|2576.1|2582.6|2576.6|2581.4|2575.4|18
1628819400000|2021-08-13 01:50:00|2581.9|2575.9|2582.1|2576.1|2583.6|2577.6|2581.6|2575.6|28
1628819700000|2021-08-13 01:55:00|2582.4|2576.4|2582.6|2576.6|2583.1|2577.1|2581.4|2575.4|20
1628820000000|2021-08-13 02:00:00|2582.4|2576.4|2580.9|2574.9|2582.4|2576.4|2580.6|2574.6|16
1628820300000|2021-08-13 02:05:00|2581.1|2575.1|2582.6|2576.6|2583.1|2577.1|2581.1|2575.1|22
1628820600000|2021-08-13 02:10:00|2582.4|2576.4|2585.9|2579.9|2586.1|2580.1|2582.4|2576.4|32
1628820900000|2021-08-13 02:15:00|2586.1|2580.1|2586.4|2580.4|2586.4|2580.4|2585.6|2579.6|5
1628821200000|2021-08-13 02:20:00|2586.1|2580.1|2585.4|2579.4|2586.1|2580.1|2584.6|2578.6|9
1628821500000|2021-08-13 02:25:00|2585.6|2579.6|2585.6|2579.6|2585.9|2579.9|2585.6|2579.6|3
1628821800000|2021-08-13 02:30:00|2585.9|2579.9|2588.6|2582.6|2589.4|2583.4|2585.9|2579.9|47
1628822100000|2021-08-13 02:35:00|2588.4|2582.4|2589.4|2583.4|2589.9|2583.9|2588.1|2582.1|62
1628822400000|2021-08-13 02:40:00|2589.6|2583.6|2591.1|2585.1|2591.4|2585.4|2589.4|2583.4|37
1628822700000|2021-08-13 02:45:00|2591.4|2585.4|2592.4|2586.4|2592.9|2586.9|2591.4|2585.4|36
1628823000000|2021-08-13 02:50:00|2592.6|2586.6|2589.9|2583.9|2592.9|2586.9|2589.9|2583.9|28
1628823300000|2021-08-13 02:55:00|2589.6|2583.6|2589.6|2583.6|2591.1|2585.1|2589.1|2583.1|39
1628823600000|2021-08-13 03:00:00|2589.4|2583.4|2591.1|2585.1|2592.1|2586.1|2589.1|2583.1|54
1628823900000|2021-08-13 03:05:00|2591.4|2585.4|2591.1|2585.1|2591.4|2585.4|2589.9|2583.9|50
1628824200000|2021-08-13 03:10:00|2591.4|2585.4|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|39
1628824500000|2021-08-13 03:15:00|2591.1|2585.1|2590.9|2584.9|2592.1|2586.1|2590.6|2584.6|28
1628824800000|2021-08-13 03:20:00|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.1|2583.1|19
1628825100000|2021-08-13 03:25:00|2589.9|2583.9|2589.6|2583.6|2590.6|2584.6|2589.1|2583.1|23
1628825400000|2021-08-13 03:30:00|2589.4|2583.4|2589.4|2583.4|2589.6|2583.6|2588.9|2582.9|7
1628825700000|2021-08-13 03:35:00|2589.6|2583.6|2592.4|2586.4|2592.4|2586.4|2589.6|2583.6|5
1628826000000|2021-08-13 03:40:00|2592.6|2586.6|2592.4|2586.4|2592.6|2586.6|2592.4|2586.4|2
1628826300000|2021-08-13 03:45:00|2592.6|2586.6|2592.9|2586.9|2593.1|2587.1|2592.1|2586.1|9
1628826600000|2021-08-13 03:50:00|2593.1|2587.1|2593.4|2587.4|2593.4|2587.4|2593.1|2587.1|2
1628826900000|2021-08-13 03:55:00|2593.1|2587.1|2592.1|2586.1|2593.1|2587.1|2592.1|2586.1|5
1628827200000|2021-08-13 04:00:00|2592.4|2586.4|2590.6|2584.6|2592.4|2586.4|2590.1|2584.1|11
1628827500000|2021-08-13 04:05:00|2590.9|2584.9|2590.4|2584.4|2590.9|2584.9|2590.1|2584.1|7
1628827800000|2021-08-13 04:10:00|2590.6|2584.6|2589.6|2583.6|2590.6|2584.6|2589.6|2583.6|2
1628828100000|2021-08-13 04:15:00|2589.9|2583.9|2588.9|2582.9|2590.1|2584.1|2588.6|2582.6|10
1628828400000|2021-08-13 04:20:00|2588.6|2582.6|2589.1|2583.1|2589.1|2583.1|2587.6|2581.6|11
1628828700000|2021-08-13 04:25:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2589.1|2583.1|5
1628829000000|2021-08-13 04:30:00|2589.9|2583.9|2590.9|2584.9|2590.9|2584.9|2589.9|2583.9|4
1628829300000|2021-08-13 04:35:00|2591.1|2585.1|2590.4|2584.4|2591.4|2585.4|2589.9|2583.9|8
1628829600000|2021-08-13 04:40:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2589.9|2583.9|3
1628829900000|2021-08-13 04:45:00|2590.4|2584.4|2591.1|2585.1|2591.9|2585.9|2590.4|2584.4|9
1628830200000|2021-08-13 04:50:00|2590.9|2584.9|2589.4|2583.4|2591.4|2585.4|2589.4|2583.4|13
1628830500000|2021-08-13 04:55:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|5
1628830800000|2021-08-13 05:00:00|2589.4|2583.4|2590.1|2584.1|2590.1|2584.1|2589.4|2583.4|4
1628831100000|2021-08-13 05:05:00|2590.4|2584.4|2590.9|2584.9|2591.4|2585.4|2590.4|2584.4|6
1628831400000|2021-08-13 05:10:00|2591.1|2585.1|2591.6|2585.6|2591.6|2585.6|2590.6|2584.6|7
1628831700000|2021-08-13 05:15:00|2591.1|2585.1|2590.6|2584.6|2591.6|2585.6|2590.6|2584.6|11
1628832000000|2021-08-13 05:20:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2589.4|2583.4|10
1628832300000|2021-08-13 05:25:00|2590.6|2584.6|2589.9|2583.9|2591.1|2585.1|2589.4|2583.4|11
1628832600000|2021-08-13 05:30:00|2590.1|2584.1|2587.9|2581.9|2590.9|2584.9|2587.9|2581.9|36
1628832900000|2021-08-13 05:35:00|2587.6|2581.6|2587.9|2581.9|2587.9|2581.9|2586.9|2580.9|30
1628833200000|2021-08-13 05:40:00|2587.6|2581.6|2584.9|2578.9|2587.6|2581.6|2584.1|2578.1|21
1628833500000|2021-08-13 05:45:00|2584.6|2578.6|2586.4|2580.4|2586.6|2580.6|2583.6|2577.6|45
1628833800000|2021-08-13 05:50:00|2586.1|2580.1|2586.9|2580.9|2586.9|2580.9|2583.6|2577.6|37
1628834100000|2021-08-13 05:55:00|2587.1|2581.1|2588.1|2582.1|2588.6|2582.6|2585.1|2579.1|36
1628834400000|2021-08-13 06:00:00|2588.6|2582.6|2588.6|2582.6|2588.9|2582.9|2587.1|2581.1|34
1628834700000|2021-08-13 06:05:00|2588.9|2582.9|2589.6|2583.6|2590.6|2584.6|2588.4|2582.4|31
1628835000000|2021-08-13 06:10:00|2589.4|2583.4|2587.9|2581.9|2590.1|2584.1|2587.4|2581.4|22
1628835300000|2021-08-13 06:15:00|2587.6|2581.6|2586.9|2580.9|2589.1|2583.1|2586.6|2580.6|17
1628835600000|2021-08-13 06:20:00|2586.6|2580.6|2589.6|2583.6|2590.1|2584.1|2586.6|2580.6|29
1628835900000|2021-08-13 06:25:00|2589.4|2583.4|2589.1|2583.1|2589.4|2583.4|2588.1|2582.1|19
1628836200000|2021-08-13 06:30:00|2589.4|2583.4|2591.9|2585.9|2592.6|2586.6|2589.4|2583.4|31
1628836500000|2021-08-13 06:35:00|2592.1|2586.1|2593.4|2587.4|2593.9|2587.9|2592.1|2586.1|22
1628836800000|2021-08-13 06:40:00|2593.6|2587.6|2591.9|2585.9|2593.6|2587.6|2590.6|2584.6|24
1628837100000|2021-08-13 06:45:00|2592.1|2586.1|2592.9|2586.9|2592.9|2586.9|2592.1|2586.1|8
1628837400000|2021-08-13 06:50:00|2593.1|2587.1|2593.4|2587.4|2593.6|2587.6|2592.6|2586.6|30
1628837700000|2021-08-13 06:55:00|2593.1|2587.1|2595.6|2589.6|2595.6|2589.6|2593.1|2587.1|25
1628838000000|2021-08-13 07:00:00|2595.9|2589.9|2596.9|2590.9|2597.6|2591.6|2592.1|2586.1|60
1628838300000|2021-08-13 07:05:00|2596.6|2590.6|2596.9|2590.9|2597.1|2591.1|2596.4|2590.4|6
1628838600000|2021-08-13 07:10:00|2597.1|2591.1|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|10
1628838900000|2021-08-13 07:15:00|2597.6|2591.6|2597.9|2591.9|2597.9|2591.9|2596.9|2590.9|14
1628839200000|2021-08-13 07:20:00|2597.6|2591.6|2596.4|2590.4|2598.4|2592.4|2596.4|2590.4|15
1628839500000|2021-08-13 07:25:00|2596.6|2590.6|2598.1|2592.1|2598.1|2592.1|2596.6|2590.6|23
1628839800000|2021-08-13 07:30:00|2597.4|2591.4|2597.9|2591.9|2598.6|2592.6|2596.4|2590.4|31
1628840100000|2021-08-13 07:35:00|2598.1|2592.1|2597.6|2591.6|2599.6|2593.6|2597.1|2591.1|28
1628840400000|2021-08-13 07:40:00|2597.4|2591.4|2597.1|2591.1|2598.1|2592.1|2596.9|2590.9|21
1628840700000|2021-08-13 07:45:00|2597.4|2591.4|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|5
1628841000000|2021-08-13 07:50:00|2597.1|2591.1|2596.9|2590.9|2597.6|2591.6|2596.9|2590.9|12
1628841300000|2021-08-13 07:55:00|2596.6|2590.6|2596.9|2590.9|2596.9|2590.9|2596.6|2590.6|14
1628841600000|2021-08-13 08:00:00|2596.6|2590.6|2592.4|2586.4|2596.6|2590.6|2592.4|2586.4|26
1628841900000|2021-08-13 08:05:00|2592.1|2586.1|2593.4|2587.4|2593.6|2587.6|2591.1|2585.1|15
1628842200000|2021-08-13 08:10:00|2593.1|2587.1|2593.6|2587.6|2594.9|2588.9|2593.1|2587.1|16
1628842500000|2021-08-13 08:15:00|2593.4|2587.4|2592.4|2586.4|2593.4|2587.4|2592.1|2586.1|10
1628842800000|2021-08-13 08:20:00|2592.6|2586.6|2589.9|2583.9|2592.6|2586.6|2588.9|2582.9|28
1628843100000|2021-08-13 08:25:00|2590.1|2584.1|2587.9|2581.9|2590.4|2584.4|2587.9|2581.9|14
1628843400000|2021-08-13 08:30:00|2587.6|2581.6|2587.1|2581.1|2588.1|2582.1|2585.9|2579.9|17
1628843700000|2021-08-13 08:35:00|2586.9|2580.9|2589.9|2583.9|2590.4|2584.4|2585.9|2579.9|25
1628844000000|2021-08-13 08:40:00|2589.6|2583.6|2590.6|2584.6|2590.9|2584.9|2588.9|2582.9|29
1628844300000|2021-08-13 08:45:00|2590.9|2584.9|2592.4|2586.4|2592.4|2586.4|2590.9|2584.9|17
1628844600000|2021-08-13 08:50:00|2592.1|2586.1|2594.4|2588.4|2595.1|2589.1|2592.1|2586.1|27
1628844900000|2021-08-13 08:55:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2594.6|2588.6|11
1628845200000|2021-08-13 09:00:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|11
1628845500000|2021-08-13 09:05:00|2595.6|2589.6|2597.4|2591.4|2597.6|2591.6|2595.6|2589.6|16
1628845800000|2021-08-13 09:10:00|2597.1|2591.1|2595.1|2589.1|2597.1|2591.1|2595.1|2589.1|15
1628846100000|2021-08-13 09:15:00|2595.4|2589.4|2595.6|2589.6|2595.9|2589.9|2595.1|2589.1|8
1628846400000|2021-08-13 09:20:00|2595.4|2589.4|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|7
1628846700000|2021-08-13 09:25:00|2595.6|2589.6|2589.6|2583.6|2595.6|2589.6|2589.4|2583.4|31
1628847000000|2021-08-13 09:30:00|2589.9|2583.9|2592.1|2586.1|2594.9|2588.9|2589.9|2583.9|24
1628847300000|2021-08-13 09:35:00|2591.9|2585.9|2592.6|2586.6|2593.1|2587.1|2591.6|2585.6|16
1628847600000|2021-08-13 09:40:00|2592.9|2586.9|2593.6|2587.6|2594.6|2588.6|2592.9|2586.9|21
1628847900000|2021-08-13 09:45:00|2593.4|2587.4|2593.4|2587.4|2593.9|2587.9|2593.4|2587.4|7
1628848200000|2021-08-13 09:50:00|2593.6|2587.6|2596.6|2590.6|2596.6|2590.6|2593.6|2587.6|13
1628848500000|2021-08-13 09:55:00|2596.4|2590.4|2596.4|2590.4|2597.1|2591.1|2595.9|2589.9|12
1628848800000|2021-08-13 10:00:00|2596.1|2590.1|2597.6|2591.6|2597.6|2591.6|2596.1|2590.1|14
1628849100000|2021-08-13 10:05:00|2597.4|2591.4|2597.4|2591.4|2597.4|2591.4|2596.9|2590.9|4
1628849400000|2021-08-13 10:10:00|2597.6|2591.6|2597.1|2591.1|2597.9|2591.9|2596.9|2590.9|9
1628849700000|2021-08-13 10:15:00|2597.4|2591.4|2596.9|2590.9|2597.4|2591.4|2595.6|2589.6|9
1628850000000|2021-08-13 10:20:00|2597.1|2591.1|2595.6|2589.6|2597.4|2591.4|2593.9|2587.9|25
1628850300000|2021-08-13 10:25:00|2595.9|2589.9|2594.6|2588.6|2596.1|2590.1|2594.1|2588.1|17
1628850600000|2021-08-13 10:30:00|2594.4|2588.4|2595.1|2589.1|2595.1|2589.1|2593.4|2587.4|14
1628850900000|2021-08-13 10:35:00|2594.9|2588.9|2597.1|2591.1|2597.1|2591.1|2594.4|2588.4|13
1628851200000|2021-08-13 10:40:00|2597.4|2591.4|2598.1|2592.1|2598.4|2592.4|2597.1|2591.1|12
1628851500000|2021-08-13 10:45:00|2598.4|2592.4|2598.6|2592.6|2599.6|2593.6|2598.4|2592.4|14
1628851800000|2021-08-13 10:50:00|2598.4|2592.4|2599.1|2593.1|2599.1|2593.1|2598.4|2592.4|6
1628852100000|2021-08-13 10:55:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2598.9|2592.9|31
1628852400000|2021-08-13 11:00:00|2599.1|2593.1|2599.6|2593.6|2599.6|2593.6|2599.1|2593.1|3
1628852700000|2021-08-13 11:05:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.1|2592.1|11
1628853000000|2021-08-13 11:10:00|2598.1|2592.1|2596.6|2590.6|2598.6|2592.6|2596.6|2590.6|19
1628853300000|2021-08-13 11:15:00|2596.9|2590.9|2599.1|2593.1|2599.1|2593.1|2596.9|2590.9|11
1628853600000|2021-08-13 11:20:00|2598.9|2592.9|2597.1|2591.1|2599.1|2593.1|2595.6|2589.6|18
1628853900000|2021-08-13 11:25:00|2596.9|2590.9|2597.1|2591.1|2597.4|2591.4|2596.4|2590.4|20
1628854200000|2021-08-13 11:30:00|2596.9|2590.9|2599.6|2593.6|2599.6|2593.6|2596.4|2590.4|25
1628854500000|2021-08-13 11:35:00|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|2
1628854800000|2021-08-13 11:40:00|2598.9|2592.9|2599.6|2593.6|2599.9|2593.9|2598.9|2592.9|14
1628855100000|2021-08-13 11:45:00|2599.4|2593.4|2600.4|2594.4|2600.6|2594.6|2599.4|2593.4|11
1628855400000|2021-08-13 11:50:00|2600.1|2594.1|2599.1|2593.1|2600.4|2594.4|2598.1|2592.1|36
1628855700000|2021-08-13 11:55:00|2598.9|2592.9|2592.9|2586.9|2598.9|2592.9|2592.8|2586.8|77
1628856000000|2021-08-13 12:00:00|2593.1|2587.1|2594.6|2588.6|2596.1|2590.1|2593.1|2587.1|26
1628856300000|2021-08-13 12:05:00|2594.4|2588.4|2595.4|2589.4|2597.4|2591.4|2594.4|2588.4|28
1628856600000|2021-08-13 12:10:00|2595.6|2589.6|2591.4|2585.4|2595.6|2589.6|2591.4|2585.4|30
1628856900000|2021-08-13 12:15:00|2591.1|2585.1|2592.1|2586.1|2592.4|2586.4|2590.4|2584.4|30
1628857200000|2021-08-13 12:20:00|2592.4|2586.4|2591.9|2585.9|2592.9|2586.9|2591.4|2585.4|20
1628857500000|2021-08-13 12:25:00|2592.1|2586.1|2594.1|2588.1|2594.1|2588.1|2591.9|2585.9|15
1628857800000|2021-08-13 12:30:00|2594.4|2588.4|2595.1|2589.1|2595.4|2589.4|2593.6|2587.6|27
1628858100000|2021-08-13 12:35:00|2595.4|2589.4|2596.1|2590.1|2596.6|2590.6|2595.1|2589.1|24
1628858400000|2021-08-13 12:40:00|2596.6|2590.6|2597.9|2591.9|2598.6|2592.6|2596.4|2590.4|24
1628858700000|2021-08-13 12:45:00|2598.1|2592.1|2598.1|2592.1|2599.4|2593.4|2598.1|2592.1|21
1628859000000|2021-08-13 12:50:00|2597.9|2591.9|2597.4|2591.4|2598.4|2592.4|2596.4|2590.4|16
1628859300000|2021-08-13 12:55:00|2597.6|2591.6|2598.4|2592.4|2598.9|2592.9|2597.1|2591.1|28
1628859600000|2021-08-13 13:00:00|2598.6|2592.6|2597.6|2591.6|2599.9|2593.9|2595.9|2589.9|113
1628859900000|2021-08-13 13:05:00|2597.9|2591.9|2598.1|2592.1|2598.1|2592.1|2596.1|2590.1|66
1628860200000|2021-08-13 13:10:00|2598.4|2592.4|2597.6|2591.6|2598.6|2592.6|2595.9|2589.9|43
1628860500000|2021-08-13 13:15:00|2597.4|2591.4|2603.6|2597.6|2603.9|2597.9|2597.4|2591.4|57
1628860800000|2021-08-13 13:20:00|2603.9|2597.9|2607.9|2601.9|2607.9|2601.9|2603.9|2597.9|66
1628861100000|2021-08-13 13:25:00|2607.6|2601.6|2602.9|2596.9|2608.1|2602.1|2601.9|2595.9|82
1628861400000|2021-08-13 13:30:00|2603.1|2597.1|2601.6|2595.6|2605.4|2599.4|2601.1|2595.1|46
1628861700000|2021-08-13 13:35:00|2601.4|2595.4|2603.9|2597.9|2603.9|2597.9|2600.6|2594.6|50
1628862000000|2021-08-13 13:40:00|2604.1|2598.1|2607.9|2601.9|2607.9|2601.9|2603.9|2597.9|55
1628862300000|2021-08-13 13:45:00|2608.1|2602.1|2612.4|2606.4|2614.9|2608.9|2607.6|2601.6|82
1628862600000|2021-08-13 13:50:00|2612.6|2606.6|2613.4|2607.4|2614.6|2608.6|2612.4|2606.4|42
1628862900000|2021-08-13 13:55:00|2613.6|2607.6|2616.1|2610.1|2617.4|2611.4|2613.6|2607.6|68
1628863200000|2021-08-13 14:00:00|2616.4|2610.4|2621.4|2615.4|2621.4|2615.4|2616.4|2610.4|101
1628863500000|2021-08-13 14:05:00|2621.6|2615.6|2622.9|2616.9|2623.6|2617.6|2620.4|2614.4|64
1628863800000|2021-08-13 14:10:00|2622.6|2616.6|2620.1|2614.1|2625.4|2619.4|2619.4|2613.4|65
1628864100000|2021-08-13 14:15:00|2620.4|2614.4|2619.9|2613.9|2621.1|2615.1|2617.1|2611.1|82
1628864400000|2021-08-13 14:20:00|2620.1|2614.1|2620.1|2614.1|2622.6|2616.6|2619.6|2613.6|67
1628864700000|2021-08-13 14:25:00|2620.4|2614.4|2616.1|2610.1|2621.9|2615.9|2614.9|2608.9|68
1628865000000|2021-08-13 14:30:00|2616.4|2610.4|2616.1|2610.1|2618.4|2612.4|2615.9|2609.9|80
1628865300000|2021-08-13 14:35:00|2616.4|2610.4|2616.6|2610.6|2619.1|2613.1|2616.1|2610.1|34
1628865600000|2021-08-13 14:40:00|2615.9|2609.9|2617.6|2611.6|2619.9|2613.9|2615.6|2609.6|52
1628865900000|2021-08-13 14:45:00|2617.9|2611.9|2616.1|2610.1|2618.6|2612.6|2616.1|2610.1|49
1628866200000|2021-08-13 14:50:00|2615.4|2609.4|2616.6|2610.6|2616.9|2610.9|2613.9|2607.9|41
1628866500000|2021-08-13 14:55:00|2616.9|2610.9|2613.9|2607.9|2617.9|2611.9|2613.4|2607.4|77
1628866800000|2021-08-13 15:00:00|2614.1|2608.1|2615.4|2609.4|2615.9|2609.9|2614.1|2608.1|32
1628867100000|2021-08-13 15:05:00|2615.1|2609.1|2612.1|2606.1|2615.4|2609.4|2610.9|2604.9|48
1628867400000|2021-08-13 15:10:00|2611.9|2605.9|2612.6|2606.6|2613.9|2607.9|2610.9|2604.9|38
1628867700000|2021-08-13 15:15:00|2612.4|2606.4|2609.6|2603.6|2612.4|2606.4|2609.6|2603.6|26
1628868000000|2021-08-13 15:20:00|2609.4|2603.4|2609.6|2603.6|2611.1|2605.1|2608.6|2602.6|39
1628868300000|2021-08-13 15:25:00|2609.4|2603.4|2606.9|2600.9|2610.4|2604.4|2606.4|2600.4|53
1628868600000|2021-08-13 15:30:00|2606.6|2600.6|2603.8|2597.8|2606.6|2600.6|2599.5|2593.5|265
1628868900000|2021-08-13 15:35:00|2603.3|2597.3|2605.1|2599.1|2605.9|2599.9|2603.3|2597.3|45
1628869200000|2021-08-13 15:40:00|2605.4|2599.4|2605.4|2599.4|2607.1|2601.1|2604.9|2598.9|62
1628869500000|2021-08-13 15:45:00|2605.1|2599.1|2607.4|2601.4|2607.9|2601.9|2603.4|2597.4|53
1628869800000|2021-08-13 15:50:00|2607.1|2601.1|2605.6|2599.6|2607.4|2601.4|2605.1|2599.1|14
1628870100000|2021-08-13 15:55:00|2605.4|2599.4|2604.6|2598.6|2606.1|2600.1|2604.6|2598.6|12
1628870400000|2021-08-13 16:00:00|2604.4|2598.4|2606.1|2600.1|2607.6|2601.6|2603.4|2597.4|21
1628870700000|2021-08-13 16:05:00|2606.4|2600.4|2608.4|2602.4|2610.1|2604.1|2605.6|2599.6|44
1628871000000|2021-08-13 16:10:00|2608.6|2602.6|2610.6|2604.6|2613.1|2607.1|2608.4|2602.4|37
1628871300000|2021-08-13 16:15:00|2610.4|2604.4|2610.1|2604.1|2610.4|2604.4|2610.1|2604.1|2
1628871600000|2021-08-13 16:20:00|2611.1|2605.1|2614.4|2608.4|2616.1|2610.1|2610.9|2604.9|27
1628871900000|2021-08-13 16:25:00|2614.1|2608.1|2612.9|2606.9|2614.1|2608.1|2612.9|2606.9|5
1628872200000|2021-08-13 16:30:00|2613.1|2607.1|2611.9|2605.9|2613.1|2607.1|2611.9|2605.9|5
1628872500000|2021-08-13 16:35:00|2611.6|2605.6|2610.9|2604.9|2611.6|2605.6|2610.9|2604.9|7
1628872800000|2021-08-13 16:40:00|2610.4|2604.4|2609.6|2603.6|2610.4|2604.4|2609.6|2603.6|3
1628873100000|2021-08-13 16:45:00|2609.4|2603.4|2610.1|2604.1|2610.1|2604.1|2609.4|2603.4|5
1628873400000|2021-08-13 16:50:00|2609.9|2603.9|2610.1|2604.1|2610.1|2604.1|2609.9|2603.9|2
1628873700000|2021-08-13 16:55:00|2610.4|2604.4|2612|2606|2612.5|2606.5|2610.4|2604.4|9
1629072000000|2021-08-16 00:00:00|2614|2605|2614.4|2608.4|2614.6|2608.6|2614|2605|3
1629072300000|2021-08-16 00:05:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2613.1|2607.1|33
1629072600000|2021-08-16 00:10:00|2614.1|2608.1|2614.4|2608.4|2614.4|2608.4|2614.1|2608.1|2
1629072900000|2021-08-16 00:15:00|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2613.1|2607.1|17
1629073200000|2021-08-16 00:20:00|2615.4|2609.4|2614.4|2608.4|2615.4|2609.4|2614.4|2608.4|7
1629073500000|2021-08-16 00:25:00|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|2614.6|2608.6|1
1629073800000|2021-08-16 00:30:00|2614.9|2608.9|2614.1|2608.1|2614.9|2608.9|2613.6|2607.6|20
1629074100000|2021-08-16 00:35:00|2613.9|2607.9|2614.6|2608.6|2615.6|2609.6|2613.9|2607.9|10
1629074400000|2021-08-16 00:40:00|2614.4|2608.4|2614.1|2608.1|2614.4|2608.4|2613.6|2607.6|5
1629074700000|2021-08-16 00:45:00|2614.4|2608.4|2613.9|2607.9|2614.6|2608.6|2613.6|2607.6|8
1629075000000|2021-08-16 00:50:00|2614.1|2608.1|2615.6|2609.6|2617.6|2611.6|2614.1|2608.1|18
1629075300000|2021-08-16 00:55:00|2615.4|2609.4|2616.6|2610.6|2616.6|2610.6|2615.4|2609.4|4
1629075600000|2021-08-16 01:00:00|2616.4|2610.4|2615.6|2609.6|2617.1|2611.1|2609.1|2603.1|114
1629075900000|2021-08-16 01:05:00|2615.4|2609.4|2608.4|2602.4|2615.6|2609.6|2608.4|2602.4|55
1629076200000|2021-08-16 01:10:00|2608.6|2602.6|2606.4|2600.4|2609.1|2603.1|2606.4|2600.4|25
1629076500000|2021-08-16 01:15:00|2606.6|2600.6|2610.4|2604.4|2610.6|2604.6|2606.6|2600.6|25
1629076800000|2021-08-16 01:20:00|2610.6|2604.6|2607.1|2601.1|2611.1|2605.1|2607.1|2601.1|37
1629077100000|2021-08-16 01:25:00|2606.9|2600.9|2612.4|2606.4|2615.4|2609.4|2606.9|2600.9|60
1629077400000|2021-08-16 01:30:00|2612.1|2606.1|2613.6|2607.6|2613.6|2607.6|2611.4|2605.4|30
1629077700000|2021-08-16 01:35:00|2613.4|2607.4|2613.6|2607.6|2613.6|2607.6|2612.6|2606.6|38
1629078000000|2021-08-16 01:40:00|2613.9|2607.9|2613.1|2607.1|2613.9|2607.9|2613.1|2607.1|8
1629078300000|2021-08-16 01:45:00|2613.4|2607.4|2619.9|2613.9|2619.9|2613.9|2613.4|2607.4|28
1629078600000|2021-08-16 01:50:00|2620.1|2614.1|2618.1|2612.1|2621.4|2615.4|2616.9|2610.9|36
1629078900000|2021-08-16 01:55:00|2618.6|2612.6|2617.9|2611.9|2619.4|2613.4|2617.1|2611.1|29
1629079200000|2021-08-16 02:00:00|2617.6|2611.6|2615.6|2609.6|2617.6|2611.6|2615.4|2609.4|21
1629079500000|2021-08-16 02:05:00|2615.9|2609.9|2613.6|2607.6|2615.9|2609.9|2613.6|2607.6|14
1629079800000|2021-08-16 02:10:00|2613.4|2607.4|2609.4|2603.4|2613.4|2607.4|2607.1|2601.1|83
1629080100000|2021-08-16 02:15:00|2609.6|2603.6|2610.6|2604.6|2611.1|2605.1|2609.4|2603.4|11
1629080400000|2021-08-16 02:20:00|2610.4|2604.4|2615.1|2609.1|2615.1|2609.1|2610.4|2604.4|18
1629080700000|2021-08-16 02:25:00|2614.9|2608.9|2618.1|2612.1|2618.4|2612.4|2614.9|2608.9|20
1629081000000|2021-08-16 02:30:00|2617.9|2611.9|2612.1|2606.1|2617.9|2611.9|2610.4|2604.4|50
1629081300000|2021-08-16 02:35:00|2611.9|2605.9|2611.4|2605.4|2611.9|2605.9|2611.4|2605.4|5
1629081600000|2021-08-16 02:40:00|2611.1|2605.1|2611.9|2605.9|2612.1|2606.1|2610.4|2604.4|17
1629081900000|2021-08-16 02:45:00|2612.1|2606.1|2611.9|2605.9|2612.4|2606.4|2611.6|2605.6|8
1629082200000|2021-08-16 02:50:00|2611.6|2605.6|2610.6|2604.6|2611.6|2605.6|2610.6|2604.6|3
1629082500000|2021-08-16 02:55:00|2610.9|2604.9|2610.9|2604.9|2611.6|2605.6|2608.6|2602.6|39
1629082800000|2021-08-16 03:00:00|2610.6|2604.6|2604.1|2598.1|2610.6|2604.6|2603.6|2597.6|83
1629083100000|2021-08-16 03:05:00|2603.9|2597.9|2605.4|2599.4|2606.4|2600.4|2603.1|2597.1|57
1629083400000|2021-08-16 03:10:00|2605.1|2599.1|2603.4|2597.4|2605.4|2599.4|2603.4|2597.4|14
1629083700000|2021-08-16 03:15:00|2603.6|2597.6|2605.1|2599.1|2605.6|2599.6|2602.6|2596.6|37
1629084000000|2021-08-16 03:20:00|2604.9|2598.9|2606.6|2600.6|2606.9|2600.9|2603.9|2597.9|49
1629084300000|2021-08-16 03:25:00|2606.4|2600.4|2607.4|2601.4|2608.4|2602.4|2605.4|2599.4|26
1629084600000|2021-08-16 03:30:00|2607.1|2601.1|2608.9|2602.9|2608.9|2602.9|2607.1|2601.1|6
1629084900000|2021-08-16 03:35:00|2608.4|2602.4|2607.1|2601.1|2608.4|2602.4|2607.1|2601.1|6
1629085200000|2021-08-16 03:40:00|2608.1|2602.1|2608.9|2602.9|2608.9|2602.9|2608.1|2602.1|4
1629085800000|2021-08-16 03:50:00|2609.1|2603.1|2609.6|2603.6|2609.9|2603.9|2609.1|2603.1|3
1629086400000|2021-08-16 04:00:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|3
1629086700000|2021-08-16 04:05:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629087000000|2021-08-16 04:10:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|8
1629087300000|2021-08-16 04:15:00|2607.6|2601.6|2607.9|2601.9|2608.6|2602.6|2607.6|2601.6|9
1629087600000|2021-08-16 04:20:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629088500000|2021-08-16 04:35:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|2
1629088800000|2021-08-16 04:40:00|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2607.9|2601.9|14
1629089100000|2021-08-16 04:45:00|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|2608.1|2602.1|1
1629089400000|2021-08-16 04:50:00|2607.6|2601.6|2606.1|2600.1|2607.6|2601.6|2604.9|2598.9|10
1629090000000|2021-08-16 05:00:00|2606.4|2600.4|2606.6|2600.6|2606.6|2600.6|2606.1|2600.1|5
1629090300000|2021-08-16 05:05:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|1
1629090600000|2021-08-16 05:10:00|2606.1|2600.1|2605.6|2599.6|2606.1|2600.1|2605.6|2599.6|5
1629090900000|2021-08-16 05:15:00|2605.4|2599.4|2604.4|2598.4|2606.1|2600.1|2604.4|2598.4|5
1629091200000|2021-08-16 05:20:00|2604.6|2598.6|2603.6|2597.6|2604.6|2598.6|2603.4|2597.4|9
1629091500000|2021-08-16 05:25:00|2603.9|2597.9|2603.6|2597.6|2604.1|2598.1|2603.4|2597.4|6
1629091800000|2021-08-16 05:30:00|2603.4|2597.4|2603.9|2597.9|2603.9|2597.9|2603.1|2597.1|11
1629092100000|2021-08-16 05:35:00|2604.1|2598.1|2605.6|2599.6|2605.6|2599.6|2603.4|2597.4|14
1629092400000|2021-08-16 05:40:00|2605.4|2599.4|2602.1|2596.1|2605.4|2599.4|2601.9|2595.9|30
1629092700000|2021-08-16 05:45:00|2601.9|2595.9|2601.4|2595.4|2601.9|2595.9|2600.4|2594.4|11
1629093000000|2021-08-16 05:50:00|2601.6|2595.6|2599.9|2593.9|2602.1|2596.1|2599.9|2593.9|14
1629093300000|2021-08-16 05:55:00|2599.6|2593.6|2594.9|2588.9|2600.1|2594.1|2594.9|2588.9|57
1629093600000|2021-08-16 06:00:00|2595.1|2589.1|2596.6|2590.6|2597.1|2591.1|2594.1|2588.1|29
1629093900000|2021-08-16 06:05:00|2596.4|2590.4|2597.1|2591.1|2597.9|2591.9|2596.1|2590.1|20
1629094200000|2021-08-16 06:10:00|2596.9|2590.9|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|16
1629094500000|2021-08-16 06:15:00|2597.1|2591.1|2596.9|2590.9|2597.4|2591.4|2596.4|2590.4|25
1629094800000|2021-08-16 06:20:00|2596.6|2590.6|2595.1|2589.1|2596.9|2590.9|2595.1|2589.1|53
1629095100000|2021-08-16 06:25:00|2595.4|2589.4|2596.6|2590.6|2597.1|2591.1|2594.9|2588.9|21
1629095400000|2021-08-16 06:30:00|2596.9|2590.9|2601.9|2595.9|2602.9|2596.9|2596.9|2590.9|42
1629095700000|2021-08-16 06:35:00|2601.6|2595.6|2602.6|2596.6|2602.9|2596.9|2600.6|2594.6|36
1629096000000|2021-08-16 06:40:00|2602.4|2596.4|2602.9|2596.9|2603.4|2597.4|2601.6|2595.6|84
1629096300000|2021-08-16 06:45:00|2603.1|2597.1|2602.9|2596.9|2603.4|2597.4|2602.4|2596.4|18
1629096600000|2021-08-16 06:50:00|2602.6|2596.6|2602.6|2596.6|2604.1|2598.1|2601.4|2595.4|26
1629096900000|2021-08-16 06:55:00|2603.1|2597.1|2603.4|2597.4|2604.6|2598.6|2602.9|2596.9|30
1629097200000|2021-08-16 07:00:00|2603.6|2597.6|2602.1|2596.1|2604.1|2598.1|2599.1|2593.1|58
1629097500000|2021-08-16 07:05:00|2601.9|2595.9|2599.6|2593.6|2602.4|2596.4|2599.6|2593.6|39
1629097800000|2021-08-16 07:10:00|2599.4|2593.4|2598.1|2592.1|2600.1|2594.1|2597.1|2591.1|30
1629098100000|2021-08-16 07:15:00|2597.9|2591.9|2599.1|2593.1|2599.1|2593.1|2596.4|2590.4|38
1629098400000|2021-08-16 07:20:00|2598.9|2592.9|2597.9|2591.9|2600.4|2594.4|2597.9|2591.9|17
1629098700000|2021-08-16 07:25:00|2598.1|2592.1|2598.9|2592.9|2600.4|2594.4|2597.9|2591.9|21
1629099000000|2021-08-16 07:30:00|2599.4|2593.4|2600.9|2594.9|2602.1|2596.1|2598.9|2592.9|35
1629099300000|2021-08-16 07:35:00|2601.1|2595.1|2602.4|2596.4|2602.6|2596.6|2600.9|2594.9|20
1629099600000|2021-08-16 07:40:00|2602.1|2596.1|2603.4|2597.4|2604.4|2598.4|2601.4|2595.4|23
1629099900000|2021-08-16 07:45:00|2603.1|2597.1|2602.9|2596.9|2603.9|2597.9|2602.1|2596.1|19
1629100200000|2021-08-16 07:50:00|2602.6|2596.6|2603.6|2597.6|2603.6|2597.6|2602.1|2596.1|19
1629100500000|2021-08-16 07:55:00|2604.1|2598.1|2607.6|2601.6|2608.4|2602.4|2603.6|2597.6|38
1629100800000|2021-08-16 08:00:00|2607.4|2601.4|2607.9|2601.9|2607.9|2601.9|2606.1|2600.1|52
1629101100000|2021-08-16 08:05:00|2608.1|2602.1|2609.9|2603.9|2610.1|2604.1|2608.1|2602.1|24
1629101400000|2021-08-16 08:10:00|2610.1|2604.1|2609.1|2603.1|2610.1|2604.1|2608.9|2602.9|29
1629101700000|2021-08-16 08:15:00|2609.4|2603.4|2614.9|2608.9|2616.6|2610.6|2609.4|2603.4|61
1629102000000|2021-08-16 08:20:00|2614.6|2608.6|2615.1|2609.1|2617.1|2611.1|2614.1|2608.1|34
1629102300000|2021-08-16 08:25:00|2615.4|2609.4|2616.9|2610.9|2617.6|2611.6|2615.4|2609.4|18
1629102600000|2021-08-16 08:30:00|2616.6|2610.6|2615.4|2609.4|2617.4|2611.4|2614.9|2608.9|25
1629102900000|2021-08-16 08:35:00|2615.1|2609.1|2614.4|2608.4|2615.6|2609.6|2613.9|2607.9|25
1629103200000|2021-08-16 08:40:00|2614.6|2608.6|2618.4|2612.4|2619.6|2613.6|2613.9|2607.9|37
1629103500000|2021-08-16 08:45:00|2618.6|2612.6|2621.4|2615.4|2621.4|2615.4|2618.6|2612.6|34
1629103800000|2021-08-16 08:50:00|2620.9|2614.9|2620.6|2614.6|2620.9|2614.9|2620.4|2614.4|7
1629104100000|2021-08-16 08:55:00|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2619.1|2613.1|15
1629104400000|2021-08-16 09:00:00|2619.4|2613.4|2619.6|2613.6|2619.6|2613.6|2618.9|2612.9|5
1629104700000|2021-08-16 09:05:00|2619.9|2613.9|2622.4|2616.4|2622.4|2616.4|2619.9|2613.9|24
1629105000000|2021-08-16 09:10:00|2622.1|2616.1|2622.1|2616.1|2625.1|2619.1|2621.9|2615.9|42
1629105300000|2021-08-16 09:15:00|2622.4|2616.4|2619.6|2613.6|2622.9|2616.9|2619.6|2613.6|20
1629105600000|2021-08-16 09:20:00|2619.9|2613.9|2616.4|2610.4|2620.4|2614.4|2616.4|2610.4|22
1629105900000|2021-08-16 09:25:00|2616.6|2610.6|2616.1|2610.1|2617.9|2611.9|2615.9|2609.9|30
1629106200000|2021-08-16 09:30:00|2615.9|2609.9|2615.4|2609.4|2616.1|2610.1|2613.9|2607.9|29
1629106500000|2021-08-16 09:35:00|2615.6|2609.6|2617.4|2611.4|2619.9|2613.9|2615.6|2609.6|37
1629106800000|2021-08-16 09:40:00|2617.6|2611.6|2617.4|2611.4|2618.6|2612.6|2617.4|2611.4|22
1629107100000|2021-08-16 09:45:00|2617.1|2611.1|2618.1|2612.1|2618.1|2612.1|2616.9|2610.9|9
1629107400000|2021-08-16 09:50:00|2617.9|2611.9|2617.4|2611.4|2618.4|2612.4|2615.9|2609.9|13
1629107700000|2021-08-16 09:55:00|2617.1|2611.1|2616.6|2610.6|2617.9|2611.9|2616.1|2610.1|18
1629108000000|2021-08-16 10:00:00|2616.4|2610.4|2619.4|2613.4|2619.4|2613.4|2615.6|2609.6|25
1629108300000|2021-08-16 10:05:00|2619.1|2613.1|2617.6|2611.6|2619.1|2613.1|2616.9|2610.9|18
1629108600000|2021-08-16 10:10:00|2617.4|2611.4|2612.9|2606.9|2617.4|2611.4|2612.9|2606.9|20
1629108900000|2021-08-16 10:15:00|2612.6|2606.6|2612.4|2606.4|2612.9|2606.9|2610.9|2604.9|24
1629109200000|2021-08-16 10:20:00|2612.1|2606.1|2610.4|2604.4|2612.1|2606.1|2609.1|2603.1|31
1629109500000|2021-08-16 10:25:00|2610.1|2604.1|2612.4|2606.4|2612.9|2606.9|2610.1|2604.1|27
1629109800000|2021-08-16 10:30:00|2612.6|2606.6|2611.6|2605.6|2612.9|2606.9|2610.9|2604.9|32
1629110100000|2021-08-16 10:35:00|2611.4|2605.4|2612.9|2606.9|2612.9|2606.9|2610.1|2604.1|38
1629110400000|2021-08-16 10:40:00|2612.6|2606.6|2611.1|2605.1|2612.6|2606.6|2610.6|2604.6|15
1629110700000|2021-08-16 10:45:00|2611.4|2605.4|2610.4|2604.4|2611.9|2605.9|2609.9|2603.9|28
1629111000000|2021-08-16 10:50:00|2610.1|2604.1|2609.6|2603.6|2610.1|2604.1|2609.6|2603.6|3
1629111300000|2021-08-16 10:55:00|2609.9|2603.9|2612.1|2606.1|2612.1|2606.1|2609.9|2603.9|31
1629111600000|2021-08-16 11:00:00|2612.4|2606.4|2612.1|2606.1|2612.6|2606.6|2611.6|2605.6|15
1629111900000|2021-08-16 11:05:00|2612.4|2606.4|2611.9|2605.9|2612.9|2606.9|2611.6|2605.6|19
1629112200000|2021-08-16 11:10:00|2612.1|2606.1|2612.4|2606.4|2612.6|2606.6|2611.9|2605.9|12
1629112500000|2021-08-16 11:15:00|2612.6|2606.6|2612.4|2606.4|2612.9|2606.9|2612.1|2606.1|26
1629112800000|2021-08-16 11:20:00|2612.1|2606.1|2610.6|2604.6|2613.4|2607.4|2609.9|2603.9|53
1629113100000|2021-08-16 11:25:00|2610.9|2604.9|2613.6|2607.6|2616.1|2610.1|2610.9|2604.9|58
1629113400000|2021-08-16 11:30:00|2613.4|2607.4|2619.9|2613.9|2620.1|2614.1|2612.4|2606.4|73
1629113700000|2021-08-16 11:35:00|2619.6|2613.6|2620.4|2614.4|2621.1|2615.1|2619.1|2613.1|40
1629114000000|2021-08-16 11:40:00|2619.6|2613.6|2619.9|2613.9|2620.9|2614.9|2619.4|2613.4|22
1629114300000|2021-08-16 11:45:00|2619.6|2613.6|2620.9|2614.9|2621.9|2615.9|2619.4|2613.4|30
1629114600000|2021-08-16 11:50:00|2620.6|2614.6|2621.9|2615.9|2622.6|2616.6|2620.1|2614.1|45
1629114900000|2021-08-16 11:55:00|2622.1|2616.1|2627.6|2621.6|2631.9|2625.9|2621.1|2615.1|129
1629115200000|2021-08-16 12:00:00|2627.4|2621.4|2625.9|2619.9|2627.6|2621.6|2623.6|2617.6|62
1629115500000|2021-08-16 12:05:00|2626.1|2620.1|2628.9|2622.9|2629.6|2623.6|2625.6|2619.6|36
1629115800000|2021-08-16 12:10:00|2628.6|2622.6|2627.4|2621.4|2631.1|2625.1|2627.4|2621.4|42
1629116100000|2021-08-16 12:15:00|2627.6|2621.6|2622.4|2616.4|2628.4|2622.4|2621.6|2615.6|78
1629116400000|2021-08-16 12:20:00|2622.1|2616.1|2622.6|2616.6|2623.1|2617.1|2621.6|2615.6|36
1629116700000|2021-08-16 12:25:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2622.1|2616.1|5
1629117000000|2021-08-16 12:30:00|2622.4|2616.4|2622.9|2616.9|2622.9|2616.9|2621.9|2615.9|21
1629117300000|2021-08-16 12:35:00|2623.1|2617.1|2626.9|2620.9|2627.1|2621.1|2622.9|2616.9|42
1629117600000|2021-08-16 12:40:00|2627.1|2621.1|2623.4|2617.4|2627.1|2621.1|2623.4|2617.4|23
1629117900000|2021-08-16 12:45:00|2623.1|2617.1|2623.9|2617.9|2623.9|2617.9|2621.6|2615.6|33
1629118200000|2021-08-16 12:50:00|2624.1|2618.1|2623.9|2617.9|2625.1|2619.1|2622.4|2616.4|39
1629118500000|2021-08-16 12:55:00|2623.6|2617.6|2623.6|2617.6|2624.6|2618.6|2623.1|2617.1|35
1629118800000|2021-08-16 13:00:00|2623.4|2617.4|2616.6|2610.6|2623.4|2617.4|2614.4|2608.4|231
1629119100000|2021-08-16 13:05:00|2616.4|2610.4|2619.6|2613.6|2620.1|2614.1|2613.6|2607.6|104
1629119400000|2021-08-16 13:10:00|2619.1|2613.1|2621.6|2615.6|2621.6|2615.6|2617.4|2611.4|79
1629119700000|2021-08-16 13:15:00|2621.4|2615.4|2618.9|2612.9|2621.6|2615.6|2618.4|2612.4|100
1629120000000|2021-08-16 13:20:00|2619.1|2613.1|2616.6|2610.6|2619.1|2613.1|2615.9|2609.9|100
1629120300000|2021-08-16 13:25:00|2616.9|2610.9|2618.1|2612.1|2618.1|2612.1|2616.1|2610.1|69
1629120600000|2021-08-16 13:30:00|2618.4|2612.4|2612.4|2606.4|2619.1|2613.1|2611.9|2605.9|91
1629120900000|2021-08-16 13:35:00|2612.1|2606.1|2614.9|2608.9|2615.4|2609.4|2611.4|2605.4|96
1629121200000|2021-08-16 13:40:00|2615.1|2609.1|2614.6|2608.6|2616.6|2610.6|2613.6|2607.6|66
1629121500000|2021-08-16 13:45:00|2614.9|2608.9|2614.6|2608.6|2617.1|2611.1|2614.4|2608.4|52
1629121800000|2021-08-16 13:50:00|2614.4|2608.4|2612.1|2606.1|2614.9|2608.9|2612.1|2606.1|52
1629122100000|2021-08-16 13:55:00|2611.9|2605.9|2610.6|2604.6|2613.6|2607.6|2609.4|2603.4|87
1629122400000|2021-08-16 14:00:00|2610.9|2604.9|2611.1|2605.1|2613.1|2607.1|2610.1|2604.1|77
1629122700000|2021-08-16 14:05:00|2610.9|2604.9|2608.9|2602.9|2611.9|2605.9|2608.4|2602.4|68
1629123000000|2021-08-16 14:10:00|2608.6|2602.6|2606.4|2600.4|2609.4|2603.4|2605.9|2599.9|53
1629123300000|2021-08-16 14:15:00|2606.6|2600.6|2605.6|2599.6|2609.6|2603.6|2605.4|2599.4|61
1629123600000|2021-08-16 14:20:00|2605.9|2599.9|2600.6|2594.6|2606.1|2600.1|2598.9|2592.9|128
1629123900000|2021-08-16 14:25:00|2600.9|2594.9|2600.6|2594.6|2603.6|2597.6|2599.9|2593.9|86
1629124200000|2021-08-16 14:30:00|2601.1|2595.1|2596.9|2590.9|2601.1|2595.1|2596.9|2590.9|78
1629124500000|2021-08-16 14:35:00|2597.1|2591.1|2599.9|2593.9|2600.6|2594.6|2595.9|2589.9|72
1629124800000|2021-08-16 14:40:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|26
1629125100000|2021-08-16 14:45:00|2599.6|2593.6|2603.4|2597.4|2603.4|2597.4|2599.4|2593.4|42
1629125400000|2021-08-16 14:50:00|2603.6|2597.6|2603.9|2597.9|2606.9|2600.9|2603.1|2597.1|50
1629125700000|2021-08-16 14:55:00|2604.1|2598.1|2602.6|2596.6|2605.1|2599.1|2602.4|2596.4|61
1629126000000|2021-08-16 15:00:00|2604.1|2598.1|2607.9|2601.9|2608.6|2602.6|2604.1|2598.1|53
1629126300000|2021-08-16 15:05:00|2607.6|2601.6|2602.4|2596.4|2607.6|2601.6|2602.1|2596.1|53
1629126600000|2021-08-16 15:10:00|2602.1|2596.1|2600.1|2594.1|2602.1|2596.1|2599.4|2593.4|38
1629126900000|2021-08-16 15:15:00|2600.4|2594.4|2605.4|2599.4|2606.1|2600.1|2600.1|2594.1|77
1629127200000|2021-08-16 15:20:00|2605.6|2599.6|2603.1|2597.1|2605.6|2599.6|2602.4|2596.4|36
1629127500000|2021-08-16 15:25:00|2603.4|2597.4|2604.4|2598.4|2604.9|2598.9|2603.1|2597.1|22
1629127800000|2021-08-16 15:30:00|2604.6|2598.6|2606.6|2600.6|2607.4|2601.4|2601.9|2595.9|141
1629128100000|2021-08-16 15:35:00|2606.1|2600.1|2609.4|2603.4|2609.6|2603.6|2606.1|2600.1|44
1629128400000|2021-08-16 15:40:00|2609.1|2603.1|2611.1|2605.1|2611.1|2605.1|2609.1|2603.1|32
1629128700000|2021-08-16 15:45:00|2610.9|2604.9|2610.6|2604.6|2612.4|2606.4|2610.1|2604.1|26
1629129000000|2021-08-16 15:50:00|2610.4|2604.4|2610.1|2604.1|2611.4|2605.4|2610.1|2604.1|14
1629129300000|2021-08-16 15:55:00|2609.9|2603.9|2610.6|2604.6|2610.9|2604.9|2608.6|2602.6|23
1629129600000|2021-08-16 16:00:00|2610.9|2604.9|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|7
1629129900000|2021-08-16 16:05:00|2609.6|2603.6|2609.1|2603.1|2609.6|2603.6|2609.1|2603.1|2
1629130200000|2021-08-16 16:10:00|2609.9|2603.9|2610.1|2604.1|2611.6|2605.6|2609.9|2603.9|14
1629130500000|2021-08-16 16:15:00|2609.9|2603.9|2611.4|2605.4|2611.6|2605.6|2609.9|2603.9|7
1629130800000|2021-08-16 16:20:00|2611.1|2605.1|2609.4|2603.4|2611.1|2605.1|2608.9|2602.9|8
1629131100000|2021-08-16 16:25:00|2609.6|2603.6|2608.4|2602.4|2609.6|2603.6|2607.9|2601.9|8
1629131400000|2021-08-16 16:30:00|2608.6|2602.6|2607.6|2601.6|2609.4|2603.4|2607.6|2601.6|11
1629131700000|2021-08-16 16:35:00|2607.9|2601.9|2607.9|2601.9|2608.1|2602.1|2607.6|2601.6|5
1629132000000|2021-08-16 16:40:00|2608.6|2602.6|2608.4|2602.4|2609.4|2603.4|2608.4|2602.4|5
1629132300000|2021-08-16 16:45:00|2608.6|2602.6|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|6
1629132600000|2021-08-16 16:50:00|2608.9|2602.9|2609.1|2603.1|2609.1|2603.1|2608.6|2602.6|4
1629132900000|2021-08-16 16:55:00|2609.4|2603.4|2608.5|2602.5|2609.4|2603.4|2608.5|2602.5|11
1629158400000|2021-08-17 00:00:00|2611.6|2605.6|2612.1|2606.1|2613.5|2607.5|2611.6|2605.6|12
1629158700000|2021-08-17 00:05:00|2612.4|2606.4|2611.9|2605.9|2612.4|2606.4|2611.6|2605.6|4
1629159300000|2021-08-17 00:15:00|2612.1|2606.1|2613.4|2607.4|2613.4|2607.4|2612.1|2606.1|4
1629159600000|2021-08-17 00:20:00|2613.1|2607.1|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|4
1629159900000|2021-08-17 00:25:00|2611.9|2605.9|2609.4|2603.4|2611.9|2605.9|2609.4|2603.4|6
1629160200000|2021-08-17 00:30:00|2609.1|2603.1|2608.4|2602.4|2609.1|2603.1|2608.1|2602.1|8
1629160500000|2021-08-17 00:35:00|2608.6|2602.6|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|3
1629160800000|2021-08-17 00:40:00|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|2608.9|2602.9|1
1629161100000|2021-08-17 00:45:00|2609.1|2603.1|2609.4|2603.4|2609.4|2603.4|2609.1|2603.1|2
1629161400000|2021-08-17 00:50:00|2609.6|2603.6|2609.9|2603.9|2610.1|2604.1|2609.6|2603.6|3
1629162000000|2021-08-17 01:00:00|2610.1|2604.1|2609.1|2603.1|2611.6|2605.6|2608.6|2602.6|48
1629162300000|2021-08-17 01:05:00|2609.4|2603.4|2608.6|2602.6|2609.6|2603.6|2608.4|2602.4|12
1629162600000|2021-08-17 01:10:00|2608.4|2602.4|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|28
1629162900000|2021-08-17 01:15:00|2608.9|2602.9|2608.4|2602.4|2608.9|2602.9|2608.4|2602.4|7
1629163200000|2021-08-17 01:20:00|2608.1|2602.1|2608.1|2602.1|2608.6|2602.6|2607.6|2601.6|29
1629163500000|2021-08-17 01:25:00|2607.9|2601.9|2608.4|2602.4|2608.6|2602.6|2607.9|2601.9|5
1629163800000|2021-08-17 01:30:00|2608.1|2602.1|2607.6|2601.6|2608.1|2602.1|2607.4|2601.4|16
1629164100000|2021-08-17 01:35:00|2607.9|2601.9|2608.6|2602.6|2608.9|2602.9|2607.9|2601.9|9
1629164400000|2021-08-17 01:40:00|2608.9|2602.9|2610.4|2604.4|2610.4|2604.4|2608.6|2602.6|13
1629164700000|2021-08-17 01:45:00|2610.6|2604.6|2611.6|2605.6|2611.9|2605.9|2610.4|2604.4|18
1629165000000|2021-08-17 01:50:00|2611.9|2605.9|2613.4|2607.4|2613.4|2607.4|2611.9|2605.9|22
1629165300000|2021-08-17 01:55:00|2613.6|2607.6|2613.6|2607.6|2614.1|2608.1|2612.9|2606.9|21
1629165600000|2021-08-17 02:00:00|2613.4|2607.4|2612.1|2606.1|2613.4|2607.4|2611.6|2605.6|15
1629165900000|2021-08-17 02:05:00|2612.4|2606.4|2611.6|2605.6|2612.6|2606.6|2611.6|2605.6|12
1629166200000|2021-08-17 02:10:00|2611.9|2605.9|2613.1|2607.1|2613.6|2607.6|2611.4|2605.4|18
1629166500000|2021-08-17 02:15:00|2613.4|2607.4|2612.6|2606.6|2613.4|2607.4|2612.6|2606.6|3
1629166800000|2021-08-17 02:20:00|2612.4|2606.4|2612.1|2606.1|2612.6|2606.6|2612.1|2606.1|4
1629167400000|2021-08-17 02:30:00|2612.4|2606.4|2613.1|2607.1|2614.1|2608.1|2612.4|2606.4|21
1629167700000|2021-08-17 02:35:00|2613.4|2607.4|2613.9|2607.9|2614.1|2608.1|2613.4|2607.4|11
1629168000000|2021-08-17 02:40:00|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2613.9|2607.9|17
1629168300000|2021-08-17 02:45:00|2614.9|2608.9|2616.9|2610.9|2616.9|2610.9|2614.9|2608.9|18
1629168600000|2021-08-17 02:50:00|2617.1|2611.1|2616.9|2610.9|2617.1|2611.1|2616.1|2610.1|12
1629168900000|2021-08-17 02:55:00|2616.6|2610.6|2619.4|2613.4|2619.4|2613.4|2616.6|2610.6|10
1629169200000|2021-08-17 03:00:00|2619.1|2613.1|2624.4|2618.4|2624.4|2618.4|2619.1|2613.1|38
1629169500000|2021-08-17 03:05:00|2624.6|2618.6|2630.9|2624.9|2631.1|2625.1|2624.6|2618.6|85
1629169800000|2021-08-17 03:10:00|2630.6|2624.6|2631.6|2625.6|2634.4|2628.4|2630.4|2624.4|146
1629170100000|2021-08-17 03:15:00|2631.9|2625.9|2627.6|2621.6|2634.1|2628.1|2626.6|2620.6|111
1629170400000|2021-08-17 03:20:00|2627.9|2621.9|2628.9|2622.9|2630.4|2624.4|2625|2619|98
1629170700000|2021-08-17 03:25:00|2629.1|2623.1|2629.4|2623.4|2629.6|2623.6|2626.4|2620.4|105
1629171000000|2021-08-17 03:30:00|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2626.9|2620.9|21
1629171300000|2021-08-17 03:35:00|2626.9|2620.9|2626.4|2620.4|2627.1|2621.1|2626.1|2620.1|9
1629171600000|2021-08-17 03:40:00|2626.6|2620.6|2626.4|2620.4|2626.6|2620.6|2626.1|2620.1|4
1629171900000|2021-08-17 03:45:00|2627.1|2621.1|2628.6|2622.6|2628.6|2622.6|2627.1|2621.1|10
1629172200000|2021-08-17 03:50:00|2629.6|2623.6|2629.1|2623.1|2630.1|2624.1|2629.1|2623.1|5
1629172500000|2021-08-17 03:55:00|2628.9|2622.9|2629.9|2623.9|2630.1|2624.1|2627.9|2621.9|14
1629172800000|2021-08-17 04:00:00|2630.4|2624.4|2629.9|2623.9|2630.4|2624.4|2629.9|2623.9|7
1629173100000|2021-08-17 04:05:00|2629.6|2623.6|2628.6|2622.6|2629.6|2623.6|2628.1|2622.1|6
1629173400000|2021-08-17 04:10:00|2628.4|2622.4|2629.1|2623.1|2629.1|2623.1|2628.1|2622.1|9
1629173700000|2021-08-17 04:15:00|2629.4|2623.4|2628.1|2622.1|2629.4|2623.4|2628.1|2622.1|13
1629174000000|2021-08-17 04:20:00|2628.4|2622.4|2630.9|2624.9|2630.9|2624.9|2628.4|2622.4|8
1629174300000|2021-08-17 04:25:00|2630.6|2624.6|2631.1|2625.1|2631.1|2625.1|2630.6|2624.6|3
1629174600000|2021-08-17 04:30:00|2630.9|2624.9|2629.1|2623.1|2630.9|2624.9|2629.1|2623.1|4
1629174900000|2021-08-17 04:35:00|2628.9|2622.9|2629.6|2623.6|2629.6|2623.6|2628.6|2622.6|9
1629175200000|2021-08-17 04:40:00|2629.4|2623.4|2629.6|2623.6|2629.6|2623.6|2629.4|2623.4|2
1629175500000|2021-08-17 04:45:00|2629.9|2623.9|2629.6|2623.6|2630.1|2624.1|2629.6|2623.6|4
1629175800000|2021-08-17 04:50:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|3
1629176100000|2021-08-17 04:55:00|2628.4|2622.4|2628.6|2622.6|2628.6|2622.6|2628.4|2622.4|2
1629176400000|2021-08-17 05:00:00|2628.9|2622.9|2628.9|2622.9|2629.6|2623.6|2628.4|2622.4|22
1629176700000|2021-08-17 05:05:00|2629.1|2623.1|2630.9|2624.9|2630.9|2624.9|2628.6|2622.6|15
1629177000000|2021-08-17 05:10:00|2631.1|2625.1|2631.4|2625.4|2632.1|2626.1|2631.1|2625.1|6
1629177300000|2021-08-17 05:15:00|2631.6|2625.6|2629.6|2623.6|2631.6|2625.6|2628.6|2622.6|18
1629177600000|2021-08-17 05:20:00|2629.4|2623.4|2629.6|2623.6|2630.1|2624.1|2629.1|2623.1|16
1629177900000|2021-08-17 05:25:00|2629.4|2623.4|2629.9|2623.9|2630.1|2624.1|2629.4|2623.4|7
1629178200000|2021-08-17 05:30:00|2630.1|2624.1|2632.4|2626.4|2632.9|2626.9|2627.4|2621.4|70
1629178500000|2021-08-17 05:35:00|2632.6|2626.6|2637.1|2631.1|2637.1|2631.1|2631.4|2625.4|71
1629178800000|2021-08-17 05:40:00|2636.9|2630.9|2633.9|2627.9|2638.6|2632.6|2633.9|2627.9|106
1629179100000|2021-08-17 05:45:00|2633.6|2627.6|2636.6|2630.6|2636.6|2630.6|2630.1|2624.1|69
1629179400000|2021-08-17 05:50:00|2636.4|2630.4|2634.6|2628.6|2637.4|2631.4|2633.9|2627.9|56
1629179700000|2021-08-17 05:55:00|2634.9|2628.9|2637.9|2631.9|2638.4|2632.4|2633.6|2627.6|67
1629180000000|2021-08-17 06:00:00|2638.1|2632.1|2636.6|2630.6|2639.9|2633.9|2636.1|2630.1|66
1629180300000|2021-08-17 06:05:00|2636.9|2630.9|2639.4|2633.4|2639.9|2633.9|2636.6|2630.6|85
1629180600000|2021-08-17 06:10:00|2639.1|2633.1|2636.6|2630.6|2639.4|2633.4|2636.4|2630.4|50
1629180900000|2021-08-17 06:15:00|2636.9|2630.9|2635.1|2629.1|2637.4|2631.4|2633.9|2627.9|41
1629181200000|2021-08-17 06:20:00|2634.9|2628.9|2635.6|2629.6|2638.6|2632.6|2632.4|2626.4|135
1629181500000|2021-08-17 06:25:00|2635.4|2629.4|2634.6|2628.6|2635.4|2629.4|2633.4|2627.4|54
1629181800000|2021-08-17 06:30:00|2634.4|2628.4|2635.1|2629.1|2635.5|2629.5|2631.6|2625.6|48
1629182100000|2021-08-17 06:35:00|2634.9|2628.9|2630.9|2624.9|2634.9|2628.9|2629.4|2623.4|63
1629182400000|2021-08-17 06:40:00|2631.4|2625.4|2633.6|2627.6|2634.1|2628.1|2629.6|2623.6|63
1629182700000|2021-08-17 06:45:00|2633.9|2627.9|2633.6|2627.6|2634.4|2628.4|2631.4|2625.4|55
1629183000000|2021-08-17 06:50:00|2633.4|2627.4|2633.1|2627.1|2634.1|2628.1|2632.4|2626.4|26
1629183300000|2021-08-17 06:55:00|2632.9|2626.9|2637.1|2631.1|2637.1|2631.1|2631.9|2625.9|48
1629183600000|2021-08-17 07:00:00|2637.4|2631.4|2635.6|2629.6|2638.1|2632.1|2633.1|2627.1|73
1629183900000|2021-08-17 07:05:00|2635.9|2629.9|2633.9|2627.9|2636.6|2630.6|2632.1|2626.1|42
1629184200000|2021-08-17 07:10:00|2633.6|2627.6|2634.6|2628.6|2634.6|2628.6|2627.9|2621.9|113
1629184500000|2021-08-17 07:15:00|2634.4|2628.4|2635.9|2629.9|2636.1|2630.1|2630.4|2624.4|54
1629184800000|2021-08-17 07:20:00|2636.1|2630.1|2638.4|2632.4|2639.4|2633.4|2636.1|2630.1|31
1629185100000|2021-08-17 07:25:00|2638.1|2632.1|2638.6|2632.6|2639.4|2633.4|2637.9|2631.9|24
1629185400000|2021-08-17 07:30:00|2638.9|2632.9|2638.6|2632.6|2640.4|2634.4|2638.1|2632.1|17
1629185700000|2021-08-17 07:35:00|2638.4|2632.4|2634.4|2628.4|2638.4|2632.4|2634.4|2628.4|28
1629186000000|2021-08-17 07:40:00|2634.6|2628.6|2635.6|2629.6|2635.9|2629.9|2634.6|2628.6|13
1629186300000|2021-08-17 07:45:00|2635.4|2629.4|2636.3|2630.3|2636.3|2630.3|2633.1|2627.1|29
1629186600000|2021-08-17 07:50:00|2636.5|2630.5|2634.9|2628.9|2636.8|2630.8|2634.6|2628.6|14
1629186900000|2021-08-17 07:55:00|2634.6|2628.6|2635.1|2629.1|2636.1|2630.1|2633.4|2627.4|22
1629187200000|2021-08-17 08:00:00|2635.4|2629.4|2634.9|2628.9|2636.1|2630.1|2634.4|2628.4|35
1629187500000|2021-08-17 08:05:00|2634.6|2628.6|2635.4|2629.4|2635.9|2629.9|2634.6|2628.6|26
1629187800000|2021-08-17 08:10:00|2635.1|2629.1|2633.4|2627.4|2636.1|2630.1|2633.4|2627.4|25
1629188100000|2021-08-17 08:15:00|2633.6|2627.6|2634.4|2628.4|2635.4|2629.4|2632.9|2626.9|32
1629188400000|2021-08-17 08:20:00|2634.1|2628.1|2632.4|2626.4|2634.1|2628.1|2630.9|2624.9|38
1629188700000|2021-08-17 08:25:00|2632.1|2626.1|2634.1|2628.1|2634.4|2628.4|2632.1|2626.1|26
1629189000000|2021-08-17 08:30:00|2633.9|2627.9|2632.6|2626.6|2634.6|2628.6|2632.4|2626.4|16
1629189300000|2021-08-17 08:35:00|2632.4|2626.4|2634.1|2628.1|2634.9|2628.9|2630.9|2624.9|23
1629189600000|2021-08-17 08:40:00|2634.4|2628.4|2631.1|2625.1|2634.9|2628.9|2630.9|2624.9|31
1629189900000|2021-08-17 08:45:00|2630.9|2624.9|2633.4|2627.4|2633.6|2627.6|2630.6|2624.6|30
1629190200000|2021-08-17 08:50:00|2633.1|2627.1|2630.9|2624.9|2633.1|2627.1|2630.9|2624.9|12
1629190500000|2021-08-17 08:55:00|2630.6|2624.6|2632.9|2626.9|2634.1|2628.1|2629.4|2623.4|36
1629190800000|2021-08-17 09:00:00|2633.1|2627.1|2633.9|2627.9|2634.6|2628.6|2632.6|2626.6|17
1629191100000|2021-08-17 09:05:00|2633.6|2627.6|2629.9|2623.9|2633.6|2627.6|2628.1|2622.1|49
1629191400000|2021-08-17 09:10:00|2629.6|2623.6|2628.3|2622.3|2629.9|2623.9|2627.4|2621.4|52
1629191700000|2021-08-17 09:15:00|2629|2623|2628.6|2622.6|2629.3|2623.3|2626.9|2620.9|21
1629192000000|2021-08-17 09:20:00|2628.9|2622.9|2630.6|2624.6|2631.9|2625.9|2627.9|2621.9|47
1629192300000|2021-08-17 09:25:00|2630.9|2624.9|2629.9|2623.9|2630.9|2624.9|2629.1|2623.1|26
1629192600000|2021-08-17 09:30:00|2629.6|2623.6|2629.1|2623.1|2630.4|2624.4|2627.9|2621.9|41
1629192900000|2021-08-17 09:35:00|2629.4|2623.4|2629.6|2623.6|2630.9|2624.9|2627.6|2621.6|40
1629193200000|2021-08-17 09:40:00|2629.9|2623.9|2628.1|2622.1|2630.4|2624.4|2627.9|2621.9|31
1629193500000|2021-08-17 09:45:00|2627.9|2621.9|2630.4|2624.4|2630.9|2624.9|2627.9|2621.9|40
1629193800000|2021-08-17 09:50:00|2630.6|2624.6|2628.1|2622.1|2631.4|2625.4|2628.1|2622.1|15
1629194100000|2021-08-17 09:55:00|2628.4|2622.4|2631.6|2625.6|2631.9|2625.9|2627.9|2621.9|24
1629194400000|2021-08-17 10:00:00|2631.4|2625.4|2629.6|2623.6|2631.4|2625.4|2629.6|2623.6|15
1629194700000|2021-08-17 10:05:00|2629.9|2623.9|2634.9|2628.9|2634.9|2628.9|2629.9|2623.9|38
1629195000000|2021-08-17 10:10:00|2635.1|2629.1|2632.1|2626.1|2635.1|2629.1|2631.4|2625.4|42
1629195300000|2021-08-17 10:15:00|2632.4|2626.4|2630.9|2624.9|2632.6|2626.6|2629.9|2623.9|29
1629195600000|2021-08-17 10:20:00|2630.6|2624.6|2629.6|2623.6|2630.9|2624.9|2629.6|2623.6|9
1629195900000|2021-08-17 10:25:00|2629.4|2623.4|2629.4|2623.4|2629.9|2623.9|2628.6|2622.6|11
1629196200000|2021-08-17 10:30:00|2629.6|2623.6|2630.1|2624.1|2630.6|2624.6|2629.6|2623.6|23
1629196500000|2021-08-17 10:35:00|2630.4|2624.4|2627.9|2621.9|2630.4|2624.4|2626.1|2620.1|30
1629196800000|2021-08-17 10:40:00|2628.1|2622.1|2627.6|2621.6|2628.1|2622.1|2627.6|2621.6|9
1629197100000|2021-08-17 10:45:00|2627.9|2621.9|2628.1|2622.1|2628.9|2622.9|2627.6|2621.6|18
1629197400000|2021-08-17 10:50:00|2627.9|2621.9|2628.1|2622.1|2628.6|2622.6|2627.4|2621.4|11
1629197700000|2021-08-17 10:55:00|2628.4|2622.4|2628.6|2622.6|2629.9|2623.9|2628.1|2622.1|33
1629198000000|2021-08-17 11:00:00|2628.9|2622.9|2628.1|2622.1|2628.9|2622.9|2626.4|2620.4|17
1629198300000|2021-08-17 11:05:00|2627.9|2621.9|2625.4|2619.4|2627.9|2621.9|2625.1|2619.1|22
1629198600000|2021-08-17 11:10:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|17
1629198900000|2021-08-17 11:15:00|2625.4|2619.4|2621.3|2615.3|2625.4|2619.4|2621|2615|28
1629199200000|2021-08-17 11:20:00|2621|2615|2621.8|2615.8|2622|2616|2619.5|2613.5|38
1629199500000|2021-08-17 11:25:00|2622|2616|2622.3|2616.3|2624|2618|2621|2615|58
1629199800000|2021-08-17 11:30:00|2622|2616|2621.5|2615.5|2622|2616|2619.8|2613.8|53
1629200100000|2021-08-17 11:35:00|2621.3|2615.3|2620.4|2614.4|2621.3|2615.3|2618.6|2612.6|59
1629200400000|2021-08-17 11:40:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2618.1|2612.1|26
1629200700000|2021-08-17 11:45:00|2620.1|2614.1|2620.6|2614.6|2621.1|2615.1|2619.4|2613.4|25
1629201000000|2021-08-17 11:50:00|2620.4|2614.4|2618.6|2612.6|2620.6|2614.6|2618.1|2612.1|46
1629201300000|2021-08-17 11:55:00|2618.9|2612.9|2622.1|2616.1|2622.9|2616.9|2618.9|2612.9|103
1629201600000|2021-08-17 12:00:00|2622.4|2616.4|2624.6|2618.6|2625.1|2619.1|2622.4|2616.4|48
1629201900000|2021-08-17 12:05:00|2624.4|2618.4|2625.9|2619.9|2626.4|2620.4|2624.1|2618.1|43
1629202200000|2021-08-17 12:10:00|2625.6|2619.6|2623.4|2617.4|2626.4|2620.4|2623.1|2617.1|31
1629202500000|2021-08-17 12:15:00|2623.1|2617.1|2623.9|2617.9|2624.1|2618.1|2622.1|2616.1|44
1629202800000|2021-08-17 12:20:00|2623.6|2617.6|2622.1|2616.1|2623.9|2617.9|2622.1|2616.1|42
1629203100000|2021-08-17 12:25:00|2622.4|2616.4|2619.1|2613.1|2622.6|2616.6|2618.6|2612.6|59
1629203400000|2021-08-17 12:30:00|2618.9|2612.9|2611|2605|2620.9|2614.9|2610.8|2604.8|97
1629203700000|2021-08-17 12:35:00|2611.3|2605.3|2610.9|2604.9|2612.3|2606.3|2609.9|2603.9|59
1629204000000|2021-08-17 12:40:00|2610.6|2604.6|2610.1|2604.1|2610.9|2604.9|2608.4|2602.4|41
1629204300000|2021-08-17 12:45:00|2609.9|2603.9|2609.6|2603.6|2610.9|2604.9|2608.9|2602.9|51
1629204600000|2021-08-17 12:50:00|2609.4|2603.4|2609.9|2603.9|2610.9|2604.9|2609.4|2603.4|34
1629204900000|2021-08-17 12:55:00|2609.6|2603.6|2610.6|2604.6|2611.1|2605.1|2608.9|2602.9|44
1629205200000|2021-08-17 13:00:00|2610.4|2604.4|2618.6|2612.6|2619.4|2613.4|2610.4|2604.4|208
1629205500000|2021-08-17 13:05:00|2618.9|2612.9|2619.6|2613.6|2620.4|2614.4|2616.4|2610.4|65
1629205800000|2021-08-17 13:10:00|2619.1|2613.1|2620.4|2614.4|2621.6|2615.6|2617.1|2611.1|87
1629206100000|2021-08-17 13:15:00|2620.1|2614.1|2617.6|2611.6|2620.1|2614.1|2614.4|2608.4|88
1629206400000|2021-08-17 13:20:00|2617.4|2611.4|2617.8|2611.8|2618|2612|2613.5|2607.5|74
1629206700000|2021-08-17 13:25:00|2617.5|2611.5|2614.8|2608.8|2618.8|2612.8|2614.8|2608.8|71
1629207000000|2021-08-17 13:30:00|2614.5|2608.5|2616.5|2610.5|2617.1|2611.1|2610.1|2604.1|124
1629207300000|2021-08-17 13:35:00|2616.3|2610.3|2610.6|2604.6|2616.5|2610.5|2610.4|2604.4|69
1629207600000|2021-08-17 13:40:00|2610.4|2604.4|2606.4|2600.4|2610.6|2604.6|2606|2600|92
1629207900000|2021-08-17 13:45:00|2606.6|2600.6|2604.4|2598.4|2606.6|2600.6|2603.9|2597.9|75
1629208200000|2021-08-17 13:50:00|2604.1|2598.1|2601.6|2595.6|2604.9|2598.9|2601.1|2595.1|86
1629208500000|2021-08-17 13:55:00|2601.9|2595.9|2603.4|2597.4|2605.6|2599.6|2601.9|2595.9|76
1629208800000|2021-08-17 14:00:00|2603.1|2597.1|2603.4|2597.4|2605.4|2599.4|2602.9|2596.9|53
1629209100000|2021-08-17 14:05:00|2603.6|2597.6|2608.9|2602.9|2610.5|2604.5|2603.6|2597.6|72
1629209400000|2021-08-17 14:10:00|2608.6|2602.6|2611.4|2605.4|2611.4|2605.4|2606.4|2600.4|51
1629209700000|2021-08-17 14:15:00|2611.1|2605.1|2610.1|2604.1|2611.9|2605.9|2609.6|2603.6|42
1629210000000|2021-08-17 14:20:00|2610.4|2604.4|2610.6|2604.6|2611.6|2605.6|2609.6|2603.6|33
1629210300000|2021-08-17 14:25:00|2610.4|2604.4|2612.9|2606.9|2613.1|2607.1|2609.6|2603.6|31
1629210600000|2021-08-17 14:30:00|2612.6|2606.6|2610.1|2604.1|2613.4|2607.4|2609.9|2603.9|41
1629210900000|2021-08-17 14:35:00|2610.4|2604.4|2609.4|2603.4|2611.4|2605.4|2609.4|2603.4|27
1629211200000|2021-08-17 14:40:00|2609.6|2603.6|2611.9|2605.9|2612.4|2606.4|2608.1|2602.1|43
1629211500000|2021-08-17 14:45:00|2612.1|2606.1|2607.9|2601.9|2613.1|2607.1|2607.4|2601.4|58
1629211800000|2021-08-17 14:50:00|2608.1|2602.1|2610.4|2604.4|2610.4|2604.4|2604.9|2598.9|53
1629212100000|2021-08-17 14:55:00|2610.1|2604.1|2606.4|2600.4|2610.1|2604.1|2606.4|2600.4|47
1629212400000|2021-08-17 15:00:00|2606.1|2600.1|2605.6|2599.6|2607.1|2601.1|2605.1|2599.1|60
1629212700000|2021-08-17 15:05:00|2605.4|2599.4|2606.1|2600.1|2606.6|2600.6|2605.1|2599.1|52
1629213000000|2021-08-17 15:10:00|2605.9|2599.9|2604.6|2598.6|2605.9|2599.9|2603.9|2597.9|42
1629213300000|2021-08-17 15:15:00|2604.4|2598.4|2605.9|2599.9|2606.1|2600.1|2604.1|2598.1|67
1629213600000|2021-08-17 15:20:00|2605.6|2599.6|2605.4|2599.4|2606.1|2600.1|2603.9|2597.9|41
1629213900000|2021-08-17 15:25:00|2605.1|2599.1|2602.6|2596.6|2605.6|2599.6|2601.9|2595.9|60
1629214200000|2021-08-17 15:30:00|2602.4|2596.4|2601.4|2595.4|2604.4|2598.4|2601.1|2595.1|77
1629214500000|2021-08-17 15:35:00|2601.6|2595.6|2600.6|2594.6|2601.6|2595.6|2599.4|2593.4|42
1629214800000|2021-08-17 15:40:00|2600.9|2594.9|2600.6|2594.6|2601.1|2595.1|2599.4|2593.4|53
1629215100000|2021-08-17 15:45:00|2600.4|2594.4|2600.9|2594.9|2600.9|2594.9|2599.6|2593.6|70
1629215400000|2021-08-17 15:50:00|2600.6|2594.6|2600.9|2594.9|2600.9|2594.9|2599.9|2593.9|58
1629215700000|2021-08-17 15:55:00|2600.6|2594.6|2601.1|2595.1|2604.6|2598.6|2600.6|2594.6|50
1629216000000|2021-08-17 16:00:00|2600.9|2594.9|2599.9|2593.9|2601.9|2595.9|2599.6|2593.6|20
1629216300000|2021-08-17 16:05:00|2599.4|2593.4|2589.9|2583.9|2599.9|2593.9|2589.9|2583.9|93
1629216600000|2021-08-17 16:10:00|2589.6|2583.6|2584.6|2578.6|2590.1|2584.1|2584.6|2578.6|61
1629216900000|2021-08-17 16:15:00|2584.9|2578.9|2587.6|2581.6|2588.9|2582.9|2583.9|2577.9|49
1629217200000|2021-08-17 16:20:00|2587.4|2581.4|2587.1|2581.1|2588.9|2582.9|2586.6|2580.6|17
1629217500000|2021-08-17 16:25:00|2586.9|2580.9|2587.1|2581.1|2588.5|2582.5|2586.6|2580.6|32
1629217800000|2021-08-17 16:30:00|2586.9|2580.9|2586.4|2580.4|2586.9|2580.9|2584.6|2578.6|34
1629218100000|2021-08-17 16:35:00|2585.9|2579.9|2588.1|2582.1|2588.1|2582.1|2584.4|2578.4|27
1629218400000|2021-08-17 16:40:00|2588.4|2582.4|2587.9|2581.9|2588.4|2582.4|2587.6|2581.6|11
1629218700000|2021-08-17 16:45:00|2587.6|2581.6|2587.9|2581.9|2589.6|2583.6|2587.6|2581.6|22
1629219000000|2021-08-17 16:50:00|2588.1|2582.1|2586.6|2580.6|2588.1|2582.1|2586.6|2580.6|4
1629219300000|2021-08-17 16:55:00|2586.4|2580.4|2586.3|2580.3|2586.4|2580.4|2584.9|2578.9|21
1629244800000|2021-08-18 00:00:00|2585.4|2579.4|2585.4|2579.4|2586.5|2580.5|2584.6|2578.6|10
1629245100000|2021-08-18 00:05:00|2585.1|2579.1|2589.1|2583.1|2590.1|2584.1|2585.1|2579.1|21
1629245400000|2021-08-18 00:10:00|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|2589.4|2583.4|1
1629245700000|2021-08-18 00:15:00|2589.9|2583.9|2590.4|2584.4|2591.1|2585.1|2589.9|2583.9|6
1629246000000|2021-08-18 00:20:00|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2589.4|2583.4|6
1629246300000|2021-08-18 00:25:00|2590.1|2584.1|2591.1|2585.1|2591.1|2585.1|2590.1|2584.1|4
1629246600000|2021-08-18 00:30:00|2591.6|2585.6|2592.1|2586.1|2592.1|2586.1|2591.6|2585.6|3
1629246900000|2021-08-18 00:35:00|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|2591.9|2585.9|1
1629247200000|2021-08-18 00:40:00|2592.1|2586.1|2591.6|2585.6|2592.1|2586.1|2591.6|2585.6|3
1629247500000|2021-08-18 00:45:00|2591.9|2585.9|2593.9|2587.9|2593.9|2587.9|2591.6|2585.6|7
1629247800000|2021-08-18 00:50:00|2594.1|2588.1|2593.1|2587.1|2594.1|2588.1|2593.1|2587.1|6
1629248100000|2021-08-18 00:55:00|2593.4|2587.4|2592.6|2586.6|2593.4|2587.4|2592.6|2586.6|6
1629248400000|2021-08-18 01:00:00|2592.9|2586.9|2595.4|2589.4|2597.4|2591.4|2592.1|2586.1|124
1629248700000|2021-08-18 01:05:00|2595.6|2589.6|2598.9|2592.9|2599.6|2593.6|2595.1|2589.1|101
1629249000000|2021-08-18 01:10:00|2598.6|2592.6|2601.9|2595.9|2601.9|2595.9|2598.6|2592.6|54
1629249300000|2021-08-18 01:15:00|2602.1|2596.1|2602.6|2596.6|2603.1|2597.1|2601.9|2595.9|56
1629249600000|2021-08-18 01:20:00|2602.9|2596.9|2602.9|2596.9|2603.4|2597.4|2602.4|2596.4|29
1629249900000|2021-08-18 01:25:00|2603.1|2597.1|2601.4|2595.4|2603.6|2597.6|2601.4|2595.4|17
1629250200000|2021-08-18 01:30:00|2601.1|2595.1|2602.1|2596.1|2603.1|2597.1|2600.6|2594.6|103
1629250500000|2021-08-18 01:35:00|2602.4|2596.4|2601.6|2595.6|2602.4|2596.4|2600.4|2594.4|33
1629250800000|2021-08-18 01:40:00|2601.1|2595.1|2600.1|2594.1|2601.9|2595.9|2598.9|2592.9|36
1629251100000|2021-08-18 01:45:00|2600.4|2594.4|2602.4|2596.4|2602.6|2596.6|2599.4|2593.4|40
1629251400000|2021-08-18 01:50:00|2602.1|2596.1|2602.1|2596.1|2603.4|2597.4|2602.1|2596.1|28
1629251700000|2021-08-18 01:55:00|2601.9|2595.9|2602.6|2596.6|2603.4|2597.4|2601.9|2595.9|13
1629252000000|2021-08-18 02:00:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2600.9|2594.9|18
1629252300000|2021-08-18 02:05:00|2601.6|2595.6|2602.4|2596.4|2602.6|2596.6|2601.1|2595.1|49
1629252600000|2021-08-18 02:10:00|2602.1|2596.1|2602.4|2596.4|2602.9|2596.9|2601.1|2595.1|68
1629252900000|2021-08-18 02:15:00|2602.1|2596.1|2600.6|2594.6|2602.1|2596.1|2600.6|2594.6|7
1629253200000|2021-08-18 02:20:00|2600.9|2594.9|2600.1|2594.1|2600.9|2594.9|2600.1|2594.1|4
1629253500000|2021-08-18 02:25:00|2599.9|2593.9|2599.6|2593.6|2600.1|2594.1|2599.6|2593.6|4
1629253800000|2021-08-18 02:30:00|2599.9|2593.9|2601.9|2595.9|2601.9|2595.9|2599.6|2593.6|71
1629254100000|2021-08-18 02:35:00|2601.6|2595.6|2601.4|2595.4|2602.4|2596.4|2601.1|2595.1|40
1629254400000|2021-08-18 02:40:00|2601.1|2595.1|2604.1|2598.1|2604.1|2598.1|2601.1|2595.1|24
1629254700000|2021-08-18 02:45:00|2604.4|2598.4|2606.1|2600.1|2606.1|2600.1|2604.1|2598.1|25
1629255000000|2021-08-18 02:50:00|2605.9|2599.9|2605.6|2599.6|2605.9|2599.9|2605.1|2599.1|18
1629255300000|2021-08-18 02:55:00|2605.9|2599.9|2604.4|2598.4|2605.9|2599.9|2604.4|2598.4|6
1629255600000|2021-08-18 03:00:00|2604.6|2598.6|2605.6|2599.6|2606.4|2600.4|2604.6|2598.6|11
1629255900000|2021-08-18 03:05:00|2605.4|2599.4|2604.4|2598.4|2605.4|2599.4|2604.4|2598.4|6
1629256200000|2021-08-18 03:10:00|2604.6|2598.6|2606.4|2600.4|2607.6|2601.6|2604.1|2598.1|17
1629256500000|2021-08-18 03:15:00|2606.6|2600.6|2606.4|2600.4|2606.9|2600.9|2606.1|2600.1|6
1629256800000|2021-08-18 03:20:00|2606.1|2600.1|2608.1|2602.1|2608.4|2602.4|2605.9|2599.9|29
1629257100000|2021-08-18 03:25:00|2607.9|2601.9|2605.6|2599.6|2608.1|2602.1|2605.4|2599.4|38
1629257400000|2021-08-18 03:30:00|2605.4|2599.4|2603.4|2597.4|2605.4|2599.4|2603.1|2597.1|12
1629257700000|2021-08-18 03:35:00|2603.1|2597.1|2603.9|2597.9|2603.9|2597.9|2602.6|2596.6|16
1629258000000|2021-08-18 03:40:00|2603.6|2597.6|2604.4|2598.4|2604.4|2598.4|2603.6|2597.6|6
1629258300000|2021-08-18 03:45:00|2604.1|2598.1|2603.9|2597.9|2604.1|2598.1|2603.4|2597.4|8
1629258600000|2021-08-18 03:50:00|2604.1|2598.1|2604.1|2598.1|2604.1|2598.1|2603.9|2597.9|3
1629258900000|2021-08-18 03:55:00|2603.9|2597.9|2603.4|2597.4|2603.9|2597.9|2603.4|2597.4|3
1629259200000|2021-08-18 04:00:00|2603.6|2597.6|2603.9|2597.9|2603.9|2597.9|2603.6|2597.6|4
1629259500000|2021-08-18 04:05:00|2603.6|2597.6|2602.6|2596.6|2603.6|2597.6|2602.6|2596.6|5
1629259800000|2021-08-18 04:10:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629260100000|2021-08-18 04:15:00|2603.1|2597.1|2601.6|2595.6|2603.1|2597.1|2601.6|2595.6|6
1629260400000|2021-08-18 04:20:00|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|5
1629260700000|2021-08-18 04:25:00|2600.4|2594.4|2601.6|2595.6|2601.6|2595.6|2600.1|2594.1|7
1629261000000|2021-08-18 04:30:00|2601.4|2595.4|2601.4|2595.4|2601.9|2595.9|2601.4|2595.4|7
1629261900000|2021-08-18 04:45:00|2601.6|2595.6|2601.9|2595.9|2601.9|2595.9|2601.6|2595.6|2
1629262200000|2021-08-18 04:50:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.6|2595.6|3
1629262800000|2021-08-18 05:00:00|2602.1|2596.1|2601.9|2595.9|2602.1|2596.1|2601.9|2595.9|4
1629263100000|2021-08-18 05:05:00|2601.4|2595.4|2601.4|2595.4|2601.4|2595.4|2601.1|2595.1|3
1629263400000|2021-08-18 05:10:00|2600.9|2594.9|2602.6|2596.6|2602.6|2596.6|2600.9|2594.9|7
1629263700000|2021-08-18 05:15:00|2602.9|2596.9|2602.6|2596.6|2602.9|2596.9|2602.6|2596.6|2
1629264300000|2021-08-18 05:25:00|2602.9|2596.9|2601.6|2595.6|2603.4|2597.4|2601.6|2595.6|9
1629264600000|2021-08-18 05:30:00|2601.9|2595.9|2601.9|2595.9|2604.9|2598.9|2601.6|2595.6|64
1629264900000|2021-08-18 05:35:00|2601.6|2595.6|2601.9|2595.9|2602.1|2596.1|2599.4|2593.4|42
1629265200000|2021-08-18 05:40:00|2602.4|2596.4|2601.1|2595.1|2602.4|2596.4|2597.9|2591.9|59
1629265500000|2021-08-18 05:45:00|2601.4|2595.4|2600.4|2594.4|2603.4|2597.4|2600.4|2594.4|39
1629265800000|2021-08-18 05:50:00|2600.1|2594.1|2600.1|2594.1|2600.4|2594.4|2600.1|2594.1|15
1629266100000|2021-08-18 05:55:00|2600.4|2594.4|2600.6|2594.6|2600.6|2594.6|2600.1|2594.1|10
1629266400000|2021-08-18 06:00:00|2600.1|2594.1|2598.9|2592.9|2600.9|2594.9|2598.6|2592.6|26
1629266700000|2021-08-18 06:05:00|2598.6|2592.6|2596.9|2590.9|2598.6|2592.6|2596.1|2590.1|44
1629267000000|2021-08-18 06:10:00|2596.6|2590.6|2595.4|2589.4|2596.9|2590.9|2593.4|2587.4|35
1629267300000|2021-08-18 06:15:00|2595.6|2589.6|2593.9|2587.9|2595.6|2589.6|2591.4|2585.4|68
1629267600000|2021-08-18 06:20:00|2593.6|2587.6|2594.1|2588.1|2594.4|2588.4|2593.1|2587.1|46
1629267900000|2021-08-18 06:25:00|2593.9|2587.9|2588.6|2582.6|2594.1|2588.1|2588.6|2582.6|40
1629268200000|2021-08-18 06:30:00|2588.4|2582.4|2580.6|2574.6|2588.4|2582.4|2574.4|2568.4|194
1629268500000|2021-08-18 06:35:00|2580.4|2574.4|2576.4|2570.4|2580.6|2574.6|2571.6|2565.6|114
1629268800000|2021-08-18 06:40:00|2576.1|2570.1|2578.9|2572.9|2580.4|2574.4|2576.1|2570.1|104
1629269100000|2021-08-18 06:45:00|2578.6|2572.6|2583.1|2577.1|2583.9|2577.9|2578.6|2572.6|112
1629269400000|2021-08-18 06:50:00|2583.6|2577.6|2585.9|2579.9|2586.6|2580.6|2581.9|2575.9|118
1629269700000|2021-08-18 06:55:00|2586.1|2580.1|2586.9|2580.9|2589.6|2583.6|2585.9|2579.9|103
1629270000000|2021-08-18 07:00:00|2586.6|2580.6|2576.3|2570.3|2586.6|2580.6|2576.3|2570.3|72
1629270300000|2021-08-18 07:05:00|2576|2570|2569.6|2563.6|2576.5|2570.5|2565.6|2559.6|93
1629270600000|2021-08-18 07:10:00|2569.4|2563.4|2572.4|2566.4|2572.9|2566.9|2569.1|2563.1|41
1629270900000|2021-08-18 07:15:00|2572.1|2566.1|2573.4|2567.4|2576.6|2570.6|2572.1|2566.1|64
1629271200000|2021-08-18 07:20:00|2573.1|2567.1|2576.6|2570.6|2578.9|2572.9|2572.4|2566.4|66
1629271500000|2021-08-18 07:25:00|2576.4|2570.4|2578.4|2572.4|2578.9|2572.9|2575.4|2569.4|35
1629271800000|2021-08-18 07:30:00|2578.1|2572.1|2579.5|2573.5|2579.5|2573.5|2576.1|2570.1|35
1629272100000|2021-08-18 07:35:00|2579.8|2573.8|2582.8|2576.8|2583.8|2577.8|2579.8|2573.8|45
1629272400000|2021-08-18 07:40:00|2582.5|2576.5|2587.3|2581.3|2587.8|2581.8|2582.5|2576.5|41
1629272700000|2021-08-18 07:45:00|2587.5|2581.5|2586|2580|2588.3|2582.3|2585.5|2579.5|18
1629273000000|2021-08-18 07:50:00|2585.8|2579.8|2586.5|2580.5|2587|2581|2584.5|2578.5|27
1629273300000|2021-08-18 07:55:00|2586.8|2580.8|2585.3|2579.3|2588.5|2582.5|2585.3|2579.3|24
1629273600000|2021-08-18 08:00:00|2585|2579|2581.8|2575.8|2586.3|2580.3|2580.8|2574.8|58
1629273900000|2021-08-18 08:05:00|2582|2576|2586.5|2580.5|2587.3|2581.3|2582|2576|48
1629274200000|2021-08-18 08:10:00|2586.3|2580.3|2582.3|2576.3|2586.3|2580.3|2581.3|2575.3|34
1629274500000|2021-08-18 08:15:00|2582|2576|2583.3|2577.3|2583.5|2577.5|2581.3|2575.3|40
1629274800000|2021-08-18 08:20:00|2583.5|2577.5|2585.5|2579.5|2586.5|2580.5|2583.3|2577.3|45
1629275100000|2021-08-18 08:25:00|2585.3|2579.3|2583.5|2577.5|2585.3|2579.3|2582|2576|52
1629275400000|2021-08-18 08:30:00|2583.8|2577.8|2583.3|2577.3|2584|2578|2581.5|2575.5|25
1629275700000|2021-08-18 08:35:00|2583|2577|2583.3|2577.3|2583.3|2577.3|2582.5|2576.5|14
1629276000000|2021-08-18 08:40:00|2583|2577|2582.8|2576.8|2583.5|2577.5|2582.5|2576.5|16
1629276300000|2021-08-18 08:45:00|2582.5|2576.5|2582.5|2576.5|2583.3|2577.3|2581.3|2575.3|44
1629276600000|2021-08-18 08:50:00|2582.8|2576.8|2582.3|2576.3|2583.3|2577.3|2582.3|2576.3|11
1629276900000|2021-08-18 08:55:00|2582|2576|2579.8|2573.8|2582|2576|2576.5|2570.5|42
1629277200000|2021-08-18 09:00:00|2580|2574|2582.8|2576.8|2583.3|2577.3|2580|2574|26
1629277500000|2021-08-18 09:05:00|2582.5|2576.5|2575.9|2569.9|2583.8|2577.8|2575.6|2569.6|47
1629277800000|2021-08-18 09:10:00|2575.6|2569.6|2577.1|2571.1|2577.1|2571.1|2573.4|2567.4|65
1629278100000|2021-08-18 09:15:00|2577.6|2571.6|2577.9|2571.9|2578.1|2572.1|2576.6|2570.6|36
1629278400000|2021-08-18 09:20:00|2577.6|2571.6|2576.1|2570.1|2577.9|2571.9|2576.1|2570.1|27
1629278700000|2021-08-18 09:25:00|2575.9|2569.9|2574.1|2568.1|2576.1|2570.1|2574.1|2568.1|8
1629279000000|2021-08-18 09:30:00|2574.4|2568.4|2573.4|2567.4|2574.6|2568.6|2572.9|2566.9|26
1629279300000|2021-08-18 09:35:00|2573.1|2567.1|2573.4|2567.4|2574.1|2568.1|2572.6|2566.6|42
1629279600000|2021-08-18 09:40:00|2573.1|2567.1|2573.4|2567.4|2574.1|2568.1|2573.1|2567.1|15
1629279900000|2021-08-18 09:45:00|2573.1|2567.1|2573.4|2567.4|2573.4|2567.4|2572.9|2566.9|6
1629280200000|2021-08-18 09:50:00|2573.6|2567.6|2573.6|2567.6|2574.1|2568.1|2573.1|2567.1|24
1629280500000|2021-08-18 09:55:00|2573.4|2567.4|2571.4|2565.4|2573.9|2567.9|2571.4|2565.4|26
1629280800000|2021-08-18 10:00:00|2571.6|2565.6|2570.6|2564.6|2571.9|2565.9|2569.4|2563.4|43
1629281100000|2021-08-18 10:05:00|2570.4|2564.4|2567.9|2561.9|2570.4|2564.4|2566.9|2560.9|46
1629281400000|2021-08-18 10:10:00|2567.6|2561.6|2569.4|2563.4|2569.4|2563.4|2567.1|2561.1|18
1629281700000|2021-08-18 10:15:00|2568.9|2562.9|2567.1|2561.1|2570.1|2564.1|2566.9|2560.9|33
1629282000000|2021-08-18 10:20:00|2566.9|2560.9|2564.9|2558.9|2567|2561|2563.1|2557.1|30
1629282300000|2021-08-18 10:25:00|2565.1|2559.1|2566.9|2560.9|2567.1|2561.1|2564.6|2558.6|44
1629282600000|2021-08-18 10:30:00|2567.1|2561.1|2569.4|2563.4|2570.6|2564.6|2567.1|2561.1|36
1629282900000|2021-08-18 10:35:00|2569.1|2563.1|2567.4|2561.4|2569.1|2563.1|2567.4|2561.4|18
1629283200000|2021-08-18 10:40:00|2567.6|2561.6|2569.1|2563.1|2569.1|2563.1|2567.6|2561.6|30
1629283500000|2021-08-18 10:45:00|2569.4|2563.4|2570.9|2564.9|2571.4|2565.4|2568.6|2562.6|42
1629283800000|2021-08-18 10:50:00|2570.6|2564.6|2570.9|2564.9|2571.1|2565.1|2569.4|2563.4|40
1629284100000|2021-08-18 10:55:00|2570.6|2564.6|2569.6|2563.6|2571.4|2565.4|2568.9|2562.9|33
1629284400000|2021-08-18 11:00:00|2569.9|2563.9|2567.4|2561.4|2570.4|2564.4|2565.6|2559.6|66
1629284700000|2021-08-18 11:05:00|2567.6|2561.6|2566.4|2560.4|2568.4|2562.4|2566.1|2560.1|30
1629285000000|2021-08-18 11:10:00|2566.1|2560.1|2565.1|2559.1|2566.4|2560.4|2564.4|2558.4|48
1629285300000|2021-08-18 11:15:00|2564.9|2558.9|2566.1|2560.1|2566.1|2560.1|2564.4|2558.4|19
1629285600000|2021-08-18 11:20:00|2565.9|2559.9|2566.1|2560.1|2567.6|2561.6|2565.9|2559.9|40
1629285900000|2021-08-18 11:25:00|2565.9|2559.9|2565.6|2559.6|2567.1|2561.1|2565.4|2559.4|22
1629286200000|2021-08-18 11:30:00|2565.4|2559.4|2566.4|2560.4|2567.4|2561.4|2564.4|2558.4|16
1629286500000|2021-08-18 11:35:00|2566.1|2560.1|2567.9|2561.9|2567.9|2561.9|2566.1|2560.1|19
1629286800000|2021-08-18 11:40:00|2568.1|2562.1|2568.9|2562.9|2569.4|2563.4|2567.4|2561.4|40
1629287100000|2021-08-18 11:45:00|2568.6|2562.6|2573.6|2567.6|2573.6|2567.6|2568.6|2562.6|35
1629287400000|2021-08-18 11:50:00|2573.9|2567.9|2571.6|2565.6|2573.9|2567.9|2570.4|2564.4|42
1629287700000|2021-08-18 11:55:00|2571.9|2565.9|2574.6|2568.6|2576.9|2570.9|2571.9|2565.9|130
1629288000000|2021-08-18 12:00:00|2574.9|2568.9|2575.9|2569.9|2576.1|2570.1|2574.4|2568.4|31
1629288300000|2021-08-18 12:05:00|2575.6|2569.6|2575.6|2569.6|2576.9|2570.9|2575.1|2569.1|33
1629288600000|2021-08-18 12:10:00|2575.4|2569.4|2571.6|2565.6|2575.6|2569.6|2571.6|2565.6|58
1629288900000|2021-08-18 12:15:00|2571.9|2565.9|2575.6|2569.6|2576.6|2570.6|2571.6|2565.6|60
1629289200000|2021-08-18 12:20:00|2575.9|2569.9|2575.9|2569.9|2576.9|2570.9|2575.1|2569.1|25
1629289500000|2021-08-18 12:25:00|2576.9|2570.9|2573.4|2567.4|2576.9|2570.9|2573.4|2567.4|26
1629289800000|2021-08-18 12:30:00|2573.6|2567.6|2578.1|2572.1|2578.4|2572.4|2573.6|2567.6|45
1629290100000|2021-08-18 12:35:00|2577.9|2571.9|2577.1|2571.1|2578.1|2572.1|2576.9|2570.9|36
1629290400000|2021-08-18 12:40:00|2577.4|2571.4|2577.6|2571.6|2578.4|2572.4|2577.1|2571.1|13
1629290700000|2021-08-18 12:45:00|2577.4|2571.4|2582.1|2576.1|2582.1|2576.1|2577.4|2571.4|31
1629291000000|2021-08-18 12:50:00|2582.6|2576.6|2582.6|2576.6|2582.9|2576.9|2580.4|2574.4|45
1629291300000|2021-08-18 12:55:00|2582.9|2576.9|2586.5|2580.5|2587|2581|2582.6|2576.6|51
1629291600000|2021-08-18 13:00:00|2586.3|2580.3|2585.1|2579.1|2590.3|2584.3|2584.4|2578.4|250
1629291900000|2021-08-18 13:05:00|2584.9|2578.9|2590.1|2584.1|2590.1|2584.1|2584.6|2578.6|109
1629292200000|2021-08-18 13:10:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2586.6|2580.6|93
1629292500000|2021-08-18 13:15:00|2590.1|2584.1|2587.4|2581.4|2590.1|2584.1|2585.1|2579.1|55
1629292800000|2021-08-18 13:20:00|2587.6|2581.6|2585.6|2579.6|2588.6|2582.6|2585.6|2579.6|57
1629293100000|2021-08-18 13:25:00|2585.4|2579.4|2579.6|2573.6|2585.4|2579.4|2578.6|2572.6|102
1629293400000|2021-08-18 13:30:00|2579.4|2573.4|2578.6|2572.6|2580.6|2574.6|2576.4|2570.4|149
1629293700000|2021-08-18 13:35:00|2578.4|2572.4|2578.4|2572.4|2581.1|2575.1|2576.9|2570.9|81
1629294000000|2021-08-18 13:40:00|2578.6|2572.6|2578.6|2572.6|2580.9|2574.9|2576.4|2570.4|80
1629294300000|2021-08-18 13:45:00|2578.9|2572.9|2574.6|2568.6|2578.9|2572.9|2574.4|2568.4|55
1629294600000|2021-08-18 13:50:00|2574.4|2568.4|2575.1|2569.1|2575.9|2569.9|2574.1|2568.1|32
1629294900000|2021-08-18 13:55:00|2574.9|2568.9|2577.6|2571.6|2578.9|2572.9|2574.9|2568.9|62
1629295200000|2021-08-18 14:00:00|2576.8|2570.8|2573.3|2567.3|2576.8|2570.8|2573|2567|72
1629295500000|2021-08-18 14:05:00|2573.8|2567.8|2570.6|2564.6|2575.6|2569.6|2570.4|2564.4|46
1629295800000|2021-08-18 14:10:00|2571.4|2565.4|2568.6|2562.6|2571.6|2565.6|2567.9|2561.9|64
1629296100000|2021-08-18 14:15:00|2568.4|2562.4|2568.9|2562.9|2569.6|2563.6|2567.6|2561.6|56
1629296400000|2021-08-18 14:20:00|2569.1|2563.1|2570.6|2564.6|2572.1|2566.1|2569.1|2563.1|64
1629296700000|2021-08-18 14:25:00|2570.9|2564.9|2567.4|2561.4|2571.1|2565.1|2566.6|2560.6|56
1629297000000|2021-08-18 14:30:00|2567.6|2561.6|2565.6|2559.6|2568.1|2562.1|2565.1|2559.1|67
1629297300000|2021-08-18 14:35:00|2565.4|2559.4|2563.6|2557.6|2565.4|2559.4|2560.6|2554.6|48
1629297600000|2021-08-18 14:40:00|2563.4|2557.4|2557.4|2551.4|2563.9|2557.9|2556.9|2550.9|66
1629297900000|2021-08-18 14:45:00|2557.1|2551.1|2558.8|2552.8|2561.8|2555.8|2556.4|2550.4|160
1629298200000|2021-08-18 14:50:00|2558.5|2552.5|2556.5|2550.5|2561.5|2555.5|2555|2549|97
1629298500000|2021-08-18 14:55:00|2556.3|2550.3|2556.9|2550.9|2558.8|2552.8|2555.1|2549.1|112
1629298800000|2021-08-18 15:00:00|2556.6|2550.6|2558.9|2552.9|2560.1|2554.1|2555.4|2549.4|92
1629299100000|2021-08-18 15:05:00|2558.6|2552.6|2561.6|2555.6|2563.1|2557.1|2558.4|2552.4|73
1629299400000|2021-08-18 15:10:00|2561.4|2555.4|2561.4|2555.4|2562.6|2556.6|2559.4|2553.4|72
1629299700000|2021-08-18 15:15:00|2561.6|2555.6|2561.1|2555.1|2562.1|2556.1|2559.1|2553.1|67
1629300000000|2021-08-18 15:20:00|2560.9|2554.9|2562.4|2556.4|2564.1|2558.1|2560.4|2554.4|76
1629300300000|2021-08-18 15:25:00|2562.1|2556.1|2557.6|2551.6|2562.6|2556.6|2556.4|2550.4|67
1629300600000|2021-08-18 15:30:00|2557.4|2551.4|2558.4|2552.4|2559.1|2553.1|2555.4|2549.4|69
1629300900000|2021-08-18 15:35:00|2557.9|2551.9|2559.6|2553.6|2559.6|2553.6|2556.4|2550.4|24
1629301200000|2021-08-18 15:40:00|2559.9|2553.9|2559.6|2553.6|2560.1|2554.1|2559.1|2553.1|25
1629301500000|2021-08-18 15:45:00|2559.9|2553.9|2561.4|2555.4|2562.1|2556.1|2559.6|2553.6|42
1629301800000|2021-08-18 15:50:00|2561.1|2555.1|2562.4|2556.4|2562.6|2556.6|2559.1|2553.1|44
1629302100000|2021-08-18 15:55:00|2562.1|2556.1|2563.1|2557.1|2563.1|2557.1|2561.4|2555.4|18
1629302400000|2021-08-18 16:00:00|2562.9|2556.9|2562.9|2556.9|2563.1|2557.1|2562.6|2556.6|13
1629302700000|2021-08-18 16:05:00|2563.4|2557.4|2566.1|2560.1|2566.9|2560.9|2563.4|2557.4|38
1629303000000|2021-08-18 16:10:00|2566.4|2560.4|2567.1|2561.1|2567.1|2561.1|2565.9|2559.9|17
1629303300000|2021-08-18 16:15:00|2566.9|2560.9|2568.1|2562.1|2568.3|2562.3|2566.4|2560.4|24
1629303600000|2021-08-18 16:20:00|2567.9|2561.9|2565.9|2559.9|2568.1|2562.1|2565.9|2559.9|14
1629303900000|2021-08-18 16:25:00|2565.6|2559.6|2565.6|2559.6|2565.9|2559.9|2565.4|2559.4|5
1629304200000|2021-08-18 16:30:00|2565.9|2559.9|2566.4|2560.4|2566.6|2560.6|2565.9|2559.9|10
1629304500000|2021-08-18 16:35:00|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2566.1|2560.1|3
1629304800000|2021-08-18 16:40:00|2566.4|2560.4|2568.1|2562.1|2568.9|2562.9|2566.4|2560.4|28
1629305100000|2021-08-18 16:45:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.1|2561.1|14
1629305400000|2021-08-18 16:50:00|2567.9|2561.9|2567.4|2561.4|2569.1|2563.1|2566.9|2560.9|27
1629305700000|2021-08-18 16:55:00|2567.6|2561.6|2566.8|2560.8|2567.6|2561.6|2566.5|2560.5|8
1629331200000|2021-08-19 00:00:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|1
1629331500000|2021-08-19 00:05:00|2572.6|2566.6|2571.4|2565.4|2573.1|2567.1|2571.4|2565.4|8
1629331800000|2021-08-19 00:10:00|2571.1|2565.1|2569.1|2563.1|2571.4|2565.4|2568.6|2562.6|15
1629332100000|2021-08-19 00:15:00|2569.4|2563.4|2568.6|2562.6|2571.1|2565.1|2568.6|2562.6|14
1629332400000|2021-08-19 00:20:00|2568.4|2562.4|2568.1|2562.1|2568.4|2562.4|2567.9|2561.9|4
1629332700000|2021-08-19 00:25:00|2567.9|2561.9|2566.9|2560.9|2568.1|2562.1|2566.9|2560.9|4
1629333000000|2021-08-19 00:30:00|2567.1|2561.1|2568.4|2562.4|2568.4|2562.4|2567.1|2561.1|4
1629333300000|2021-08-19 00:35:00|2568.1|2562.1|2566.9|2560.9|2568.1|2562.1|2566.4|2560.4|8
1629333600000|2021-08-19 00:40:00|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|2567.1|2561.1|1
1629333900000|2021-08-19 00:45:00|2566.9|2560.9|2567.1|2561.1|2567.1|2561.1|2566.9|2560.9|2
1629334200000|2021-08-19 00:50:00|2567.4|2561.4|2567.1|2561.1|2567.4|2561.4|2566.6|2560.6|7
1629334500000|2021-08-19 00:55:00|2567.4|2561.4|2567.6|2561.6|2567.6|2561.6|2567.4|2561.4|2
1629334800000|2021-08-19 01:00:00|2567.4|2561.4|2567.4|2561.4|2569.1|2563.1|2566.6|2560.6|119
1629335100000|2021-08-19 01:05:00|2567.1|2561.1|2567.1|2561.1|2568.1|2562.1|2565.1|2559.1|50
1629335400000|2021-08-19 01:10:00|2566.9|2560.9|2563.9|2557.9|2566.9|2560.9|2563.4|2557.4|38
1629335700000|2021-08-19 01:15:00|2563.6|2557.6|2565.1|2559.1|2566.1|2560.1|2563.6|2557.6|19
1629336000000|2021-08-19 01:20:00|2564.6|2558.6|2565.9|2559.9|2565.9|2559.9|2564.4|2558.4|52
1629336300000|2021-08-19 01:25:00|2565.4|2559.4|2566.6|2560.6|2566.9|2560.9|2564.4|2558.4|25
1629336600000|2021-08-19 01:30:00|2566.9|2560.9|2565.9|2559.9|2566.9|2560.9|2565.4|2559.4|58
1629336900000|2021-08-19 01:35:00|2565.6|2559.6|2563.9|2557.9|2566.1|2560.1|2563.1|2557.1|33
1629337200000|2021-08-19 01:40:00|2563.6|2557.6|2562.4|2556.4|2563.6|2557.6|2561.9|2555.9|45
1629337500000|2021-08-19 01:45:00|2562.6|2556.6|2563.6|2557.6|2563.9|2557.9|2562.6|2556.6|33
1629337800000|2021-08-19 01:50:00|2563.9|2557.9|2564.9|2558.9|2565.4|2559.4|2563.4|2557.4|61
1629338100000|2021-08-19 01:55:00|2564.6|2558.6|2565.9|2559.9|2567.1|2561.1|2564.4|2558.4|80
1629338400000|2021-08-19 02:00:00|2565.6|2559.6|2571.6|2565.6|2571.6|2565.6|2565.4|2559.4|66
1629338700000|2021-08-19 02:05:00|2571.9|2565.9|2573.1|2567.1|2574.9|2568.9|2570.6|2564.6|57
1629339000000|2021-08-19 02:10:00|2572.9|2566.9|2573.9|2567.9|2575.4|2569.4|2572.4|2566.4|61
1629339300000|2021-08-19 02:15:00|2573.6|2567.6|2572.1|2566.1|2573.6|2567.6|2572.1|2566.1|11
1629339600000|2021-08-19 02:20:00|2572.4|2566.4|2570.1|2564.1|2572.4|2566.4|2569.9|2563.9|12
1629339900000|2021-08-19 02:25:00|2569.9|2563.9|2568.9|2562.9|2570.1|2564.1|2568.6|2562.6|8
1629340200000|2021-08-19 02:30:00|2569.1|2563.1|2567.9|2561.9|2571.1|2565.1|2567.9|2561.9|83
1629340500000|2021-08-19 02:35:00|2568.1|2562.1|2567.9|2561.9|2568.6|2562.6|2566.4|2560.4|39
1629340800000|2021-08-19 02:40:00|2567.6|2561.6|2564.9|2558.9|2570.1|2564.1|2564.6|2558.6|36
1629341100000|2021-08-19 02:45:00|2564.6|2558.6|2563.6|2557.6|2565.6|2559.6|2563.6|2557.6|27
1629341400000|2021-08-19 02:50:00|2563.9|2557.9|2563.1|2557.1|2563.9|2557.9|2563.1|2557.1|8
1629341700000|2021-08-19 02:55:00|2563.4|2557.4|2561.9|2555.9|2563.4|2557.4|2561.9|2555.9|15
1629342000000|2021-08-19 03:00:00|2562.1|2556.1|2562.1|2556.1|2562.9|2556.9|2561.9|2555.9|17
1629342300000|2021-08-19 03:05:00|2561.9|2555.9|2560.6|2554.6|2562.1|2556.1|2560.6|2554.6|14
1629342600000|2021-08-19 03:10:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.1|2554.1|10
1629342900000|2021-08-19 03:15:00|2560.9|2554.9|2560.6|2554.6|2560.9|2554.9|2560.1|2554.1|17
1629343200000|2021-08-19 03:20:00|2560.9|2554.9|2562.6|2556.6|2564.1|2558.1|2560.9|2554.9|26
1629343500000|2021-08-19 03:25:00|2562.4|2556.4|2560.1|2554.1|2562.4|2556.4|2560.1|2554.1|17
1629343800000|2021-08-19 03:30:00|2559.9|2553.9|2559.6|2553.6|2559.9|2553.9|2559.6|2553.6|2
1629344100000|2021-08-19 03:35:00|2558.9|2552.9|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|3
1629344400000|2021-08-19 03:40:00|2559.1|2553.1|2558.9|2552.9|2559.1|2553.1|2558.9|2552.9|2
1629344700000|2021-08-19 03:45:00|2558.6|2552.6|2558.9|2552.9|2559.4|2553.4|2558.6|2552.6|5
1629345000000|2021-08-19 03:50:00|2559.1|2553.1|2559.1|2553.1|2559.4|2553.4|2558.9|2552.9|5
1629345300000|2021-08-19 03:55:00|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|2558.9|2552.9|1
1629345600000|2021-08-19 04:00:00|2558.6|2552.6|2555.9|2549.9|2558.6|2552.6|2555.9|2549.9|12
1629345900000|2021-08-19 04:05:00|2555.6|2549.6|2554.9|2548.9|2555.6|2549.6|2553.9|2547.9|12
1629346200000|2021-08-19 04:10:00|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|2554.6|2548.6|1
1629346800000|2021-08-19 04:20:00|2554.4|2548.4|2553.6|2547.6|2554.4|2548.4|2553.6|2547.6|7
1629347100000|2021-08-19 04:25:00|2553.9|2547.9|2553.9|2547.9|2554.1|2548.1|2553.9|2547.9|3
1629347400000|2021-08-19 04:30:00|2553.6|2547.6|2552.4|2546.4|2553.6|2547.6|2552.1|2546.1|5
1629347700000|2021-08-19 04:35:00|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|2552.6|2546.6|1
1629348000000|2021-08-19 04:40:00|2552.4|2546.4|2550.9|2544.9|2552.4|2546.4|2550.9|2544.9|6
1629348300000|2021-08-19 04:45:00|2550.6|2544.6|2552.6|2546.6|2552.6|2546.6|2550.4|2544.4|7
1629348600000|2021-08-19 04:50:00|2552.4|2546.4|2553.6|2547.6|2554.1|2548.1|2552.4|2546.4|20
1629348900000|2021-08-19 04:55:00|2553.4|2547.4|2553.6|2547.6|2554.1|2548.1|2553.4|2547.4|13
1629349500000|2021-08-19 05:05:00|2553.1|2547.1|2550.9|2544.9|2553.1|2547.1|2550.9|2544.9|12
1629349800000|2021-08-19 05:10:00|2551.1|2545.1|2551.4|2545.4|2551.4|2545.4|2551.1|2545.1|2
1629350100000|2021-08-19 05:15:00|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|2551.6|2545.6|1
1629350400000|2021-08-19 05:20:00|2551.9|2545.9|2552.9|2546.9|2552.9|2546.9|2551.9|2545.9|4
1629350700000|2021-08-19 05:25:00|2553.1|2547.1|2555.9|2549.9|2555.9|2549.9|2553.1|2547.1|16
1629351000000|2021-08-19 05:30:00|2555.6|2549.6|2558.9|2552.9|2559.6|2553.6|2555.4|2549.4|53
1629351300000|2021-08-19 05:35:00|2559.1|2553.1|2557.4|2551.4|2560.9|2554.9|2557.1|2551.1|44
1629351600000|2021-08-19 05:40:00|2557.9|2551.9|2555.1|2549.1|2557.9|2551.9|2554.1|2548.1|68
1629351900000|2021-08-19 05:45:00|2554.9|2548.9|2555.1|2549.1|2555.9|2549.9|2554.4|2548.4|20
1629352200000|2021-08-19 05:50:00|2554.9|2548.9|2553.9|2547.9|2554.9|2548.9|2553.6|2547.6|16
1629352500000|2021-08-19 05:55:00|2554.1|2548.1|2554.4|2548.4|2554.4|2548.4|2553.4|2547.4|32
1629352800000|2021-08-19 06:00:00|2554.6|2548.6|2553.9|2547.9|2554.6|2548.6|2553.6|2547.6|22
1629353100000|2021-08-19 06:05:00|2554.1|2548.1|2554.1|2548.1|2554.4|2548.4|2553.9|2547.9|11
1629353400000|2021-08-19 06:10:00|2553.9|2547.9|2554.4|2548.4|2554.4|2548.4|2553.6|2547.6|7
1629353700000|2021-08-19 06:15:00|2554.1|2548.1|2554.4|2548.4|2555.1|2549.1|2554.1|2548.1|15
1629354000000|2021-08-19 06:20:00|2554.1|2548.1|2553.6|2547.6|2554.1|2548.1|2553.6|2547.6|5
1629354300000|2021-08-19 06:25:00|2553.4|2547.4|2553.4|2547.4|2553.6|2547.6|2553.4|2547.4|9
1629354600000|2021-08-19 06:30:00|2553.6|2547.6|2554.1|2548.1|2554.1|2548.1|2551.4|2545.4|39
1629354900000|2021-08-19 06:35:00|2553.9|2547.9|2554.1|2548.1|2556.4|2550.4|2553.9|2547.9|49
1629355200000|2021-08-19 06:40:00|2553.9|2547.9|2554.6|2548.6|2554.9|2548.9|2553.6|2547.6|16
1629355500000|2021-08-19 06:45:00|2554.4|2548.4|2551.1|2545.1|2554.4|2548.4|2550.6|2544.6|38
1629355800000|2021-08-19 06:50:00|2550.9|2544.9|2550.9|2544.9|2552.1|2546.1|2549.6|2543.6|31
1629356100000|2021-08-19 06:55:00|2550.6|2544.6|2548.9|2542.9|2551.4|2545.4|2548.9|2542.9|32
1629356400000|2021-08-19 07:00:00|2549.1|2543.1|2546.4|2540.4|2553.3|2547.3|2546.4|2540.4|133
1629356700000|2021-08-19 07:05:00|2546.6|2540.6|2537.4|2531.4|2546.6|2540.6|2537.3|2531.3|95
1629357000000|2021-08-19 07:10:00|2537.6|2531.6|2540.6|2534.6|2541.1|2535.1|2536.6|2530.6|63
1629357300000|2021-08-19 07:15:00|2540.9|2534.9|2545.9|2539.9|2545.9|2539.9|2539.6|2533.6|42
1629357600000|2021-08-19 07:20:00|2546.1|2540.1|2543.9|2537.9|2548.4|2542.4|2543.6|2537.6|91
1629357900000|2021-08-19 07:25:00|2543.6|2537.6|2547.8|2541.8|2547.8|2541.8|2540.1|2534.1|71
1629358200000|2021-08-19 07:30:00|2547.5|2541.5|2543.6|2537.6|2548.8|2542.8|2543.6|2537.6|34
1629358500000|2021-08-19 07:35:00|2543.4|2537.4|2549.1|2543.1|2549.4|2543.4|2543.4|2537.4|39
1629358800000|2021-08-19 07:40:00|2548.9|2542.9|2545.4|2539.4|2548.9|2542.9|2543.4|2537.4|49
1629359100000|2021-08-19 07:45:00|2545.1|2539.1|2543.3|2537.3|2547.6|2541.6|2543.3|2537.3|50
1629359400000|2021-08-19 07:50:00|2543|2537|2540.6|2534.6|2544.4|2538.4|2540.6|2534.6|29
1629359700000|2021-08-19 07:55:00|2540.9|2534.9|2539.9|2533.9|2540.9|2534.9|2539.4|2533.4|23
1629360000000|2021-08-19 08:00:00|2539.6|2533.6|2533.4|2527.4|2541.6|2535.6|2533.4|2527.4|56
1629360300000|2021-08-19 08:05:00|2533.6|2527.6|2535.6|2529.6|2537.6|2531.6|2531.4|2525.4|78
1629360600000|2021-08-19 08:10:00|2535.4|2529.4|2528.9|2522.9|2537.6|2531.6|2528.4|2522.4|50
1629360900000|2021-08-19 08:15:00|2528.6|2522.6|2528.4|2522.4|2528.9|2522.9|2527.4|2521.4|41
1629361200000|2021-08-19 08:20:00|2528.1|2522.1|2529.4|2523.4|2529.6|2523.6|2528.1|2522.1|30
1629361500000|2021-08-19 08:25:00|2528.6|2522.6|2525.6|2519.6|2528.9|2522.9|2524.9|2518.9|40
1629361800000|2021-08-19 08:30:00|2525.4|2519.4|2525.4|2519.4|2527.4|2521.4|2524.4|2518.4|60
1629362100000|2021-08-19 08:35:00|2525.6|2519.6|2525.6|2519.6|2527.1|2521.1|2523.1|2517.1|64
1629362400000|2021-08-19 08:40:00|2525.9|2519.9|2529.6|2523.6|2529.9|2523.9|2525.6|2519.6|61
1629362700000|2021-08-19 08:45:00|2529.9|2523.9|2530.6|2524.6|2532.4|2526.4|2528.4|2522.4|89
1629363000000|2021-08-19 08:50:00|2530.9|2524.9|2530.9|2524.9|2531.1|2525.1|2528.6|2522.6|45
1629363300000|2021-08-19 08:55:00|2530.6|2524.6|2526.4|2520.4|2531.1|2525.1|2526.4|2520.4|45
1629363600000|2021-08-19 09:00:00|2526.6|2520.6|2522.4|2516.4|2526.6|2520.6|2522.4|2516.4|34
1629363900000|2021-08-19 09:05:00|2522.9|2516.9|2523.9|2517.9|2524.4|2518.4|2519.4|2513.4|54
1629364200000|2021-08-19 09:10:00|2523.6|2517.6|2523.6|2517.6|2526.1|2520.1|2522.6|2516.6|65
1629364500000|2021-08-19 09:15:00|2523.4|2517.4|2522.6|2516.6|2523.4|2517.4|2519.9|2513.9|41
1629364800000|2021-08-19 09:20:00|2522.4|2516.4|2519.9|2513.9|2525.4|2519.4|2519.6|2513.6|79
1629365100000|2021-08-19 09:25:00|2520.4|2514.4|2521.1|2515.1|2522.1|2516.1|2519.4|2513.4|53
1629365400000|2021-08-19 09:30:00|2520.9|2514.9|2520.4|2514.4|2522.4|2516.4|2519.4|2513.4|56
1629365700000|2021-08-19 09:35:00|2520.1|2514.1|2521.6|2515.6|2521.6|2515.6|2519.4|2513.4|43
1629366000000|2021-08-19 09:40:00|2521.4|2515.4|2522.6|2516.6|2523.4|2517.4|2520.9|2514.9|59
1629366300000|2021-08-19 09:45:00|2523.4|2517.4|2527.9|2521.9|2527.9|2521.9|2523.1|2517.1|51
1629366600000|2021-08-19 09:50:00|2527.6|2521.6|2527.6|2521.6|2527.9|2521.9|2525.1|2519.1|63
1629366900000|2021-08-19 09:55:00|2527.1|2521.1|2525.9|2519.9|2527.1|2521.1|2523.4|2517.4|44
1629367200000|2021-08-19 10:00:00|2525.6|2519.6|2524.4|2518.4|2525.9|2519.9|2523.1|2517.1|27
1629367500000|2021-08-19 10:05:00|2524.1|2518.1|2526.9|2520.9|2526.9|2520.9|2523.1|2517.1|34
1629367800000|2021-08-19 10:10:00|2527.1|2521.1|2529.6|2523.6|2530.9|2524.9|2527.1|2521.1|58
1629368100000|2021-08-19 10:15:00|2529.1|2523.1|2529.9|2523.9|2532.4|2526.4|2527.9|2521.9|52
1629368400000|2021-08-19 10:20:00|2529.6|2523.6|2531.9|2525.9|2532.9|2526.9|2527.1|2521.1|56
1629368700000|2021-08-19 10:25:00|2531.6|2525.6|2528.9|2522.9|2531.9|2525.9|2527.9|2521.9|35
1629369000000|2021-08-19 10:30:00|2528.6|2522.6|2530.4|2524.4|2530.9|2524.9|2527.9|2521.9|47
1629369300000|2021-08-19 10:35:00|2530.1|2524.1|2529.4|2523.4|2530.9|2524.9|2529.1|2523.1|25
1629369600000|2021-08-19 10:40:00|2529.1|2523.1|2529.4|2523.4|2530.4|2524.4|2528.9|2522.9|21
1629369900000|2021-08-19 10:45:00|2529.9|2523.9|2530.5|2524.5|2532.5|2526.5|2529.9|2523.9|43
1629370200000|2021-08-19 10:50:00|2530.3|2524.3|2531.6|2525.6|2532.5|2526.5|2530|2524|56
1629370500000|2021-08-19 10:55:00|2531.9|2525.9|2530.4|2524.4|2533.6|2527.6|2529.6|2523.6|55
1629370800000|2021-08-19 11:00:00|2530.6|2524.6|2529.1|2523.1|2530.6|2524.6|2527.6|2521.6|28
1629371100000|2021-08-19 11:05:00|2528.6|2522.6|2527.4|2521.4|2528.6|2522.6|2526.6|2520.6|42
1629371400000|2021-08-19 11:10:00|2527.1|2521.1|2524.9|2518.9|2527.1|2521.1|2524.6|2518.6|22
1629371700000|2021-08-19 11:15:00|2525.1|2519.1|2525.4|2519.4|2526.4|2520.4|2524.9|2518.9|30
1629372000000|2021-08-19 11:20:00|2525.1|2519.1|2526.6|2520.6|2527.1|2521.1|2524.9|2518.9|40
1629372300000|2021-08-19 11:25:00|2526.4|2520.4|2526.4|2520.4|2527.6|2521.6|2524.9|2518.9|50
1629372600000|2021-08-19 11:30:00|2526.6|2520.6|2526.4|2520.4|2526.9|2520.9|2524.6|2518.6|30
1629372900000|2021-08-19 11:35:00|2527.1|2521.1|2529.8|2523.8|2531.5|2525.5|2526.4|2520.4|64
1629373200000|2021-08-19 11:40:00|2529.5|2523.5|2532.3|2526.3|2532.8|2526.8|2529.1|2523.1|66
1629373500000|2021-08-19 11:45:00|2532.5|2526.5|2530.6|2524.6|2533.5|2527.5|2528.4|2522.4|42
1629373800000|2021-08-19 11:50:00|2530.9|2524.9|2531.6|2525.6|2531.9|2525.9|2527.9|2521.9|49
1629374100000|2021-08-19 11:55:00|2531.9|2525.9|2535.6|2529.6|2537.6|2531.6|2531.9|2525.9|134
1629374400000|2021-08-19 12:00:00|2535.9|2529.9|2537.1|2531.1|2537.9|2531.9|2534.4|2528.4|78
1629374700000|2021-08-19 12:05:00|2537.4|2531.4|2538.1|2532.1|2538.6|2532.6|2534.9|2528.9|44
1629375000000|2021-08-19 12:10:00|2537.9|2531.9|2541.9|2535.9|2544.4|2538.4|2536.9|2530.9|86
1629375300000|2021-08-19 12:15:00|2541.6|2535.6|2539.6|2533.6|2542.1|2536.1|2538.9|2532.9|67
1629375600000|2021-08-19 12:20:00|2539.9|2533.9|2547.9|2541.9|2548.6|2542.6|2539.9|2533.9|127
1629375900000|2021-08-19 12:25:00|2548.1|2542.1|2539.4|2533.4|2548.1|2542.1|2539.4|2533.4|71
1629376200000|2021-08-19 12:30:00|2539.6|2533.6|2543.4|2537.4|2543.9|2537.9|2539.6|2533.6|52
1629376500000|2021-08-19 12:35:00|2543.1|2537.1|2546.9|2540.9|2546.9|2540.9|2543.1|2537.1|41
1629376800000|2021-08-19 12:40:00|2546.6|2540.6|2544.4|2538.4|2547.4|2541.4|2544.1|2538.1|65
1629377100000|2021-08-19 12:45:00|2544.6|2538.6|2542.4|2536.4|2544.9|2538.9|2539.9|2533.9|60
1629377400000|2021-08-19 12:50:00|2542.9|2536.9|2542.4|2536.4|2542.9|2536.9|2540.4|2534.4|76
1629377700000|2021-08-19 12:55:00|2542.1|2536.1|2545.1|2539.1|2546.9|2540.9|2542.1|2536.1|49
1629378000000|2021-08-19 13:00:00|2545.6|2539.6|2545.9|2539.9|2546.9|2540.9|2533.8|2527.8|249
1629378300000|2021-08-19 13:05:00|2546.1|2540.1|2545.5|2539.5|2548.9|2542.9|2543.4|2537.4|149
1629378600000|2021-08-19 13:10:00|2545.8|2539.8|2555.9|2549.9|2556.1|2550.1|2545.5|2539.5|137
1629378900000|2021-08-19 13:15:00|2556.1|2550.1|2553.9|2547.9|2557.9|2551.9|2552.4|2546.4|110
1629379200000|2021-08-19 13:20:00|2553.6|2547.6|2550.9|2544.9|2555.6|2549.6|2549.1|2543.1|100
1629379500000|2021-08-19 13:25:00|2550.6|2544.6|2552.4|2546.4|2556.9|2550.9|2549.6|2543.6|94
1629379800000|2021-08-19 13:30:00|2552.6|2546.6|2554.9|2548.9|2557.8|2551.8|2549.6|2543.6|158
1629380100000|2021-08-19 13:35:00|2554.6|2548.6|2556.9|2550.9|2558.9|2552.9|2554.6|2548.6|93
1629380400000|2021-08-19 13:40:00|2556.6|2550.6|2555.6|2549.6|2557.9|2551.9|2555.4|2549.4|84
1629380700000|2021-08-19 13:45:00|2555.4|2549.4|2553.4|2547.4|2560.6|2554.6|2553.4|2547.4|87
1629381000000|2021-08-19 13:50:00|2553.6|2547.6|2554.4|2548.4|2555.9|2549.9|2548.6|2542.6|94
1629381300000|2021-08-19 13:55:00|2554.1|2548.1|2554.4|2548.4|2556.1|2550.1|2554.1|2548.1|69
1629381600000|2021-08-19 14:00:00|2553.8|2547.8|2552.6|2546.6|2554|2548|2550.4|2544.4|63
1629381900000|2021-08-19 14:05:00|2552.4|2546.4|2548.4|2542.4|2552.4|2546.4|2547.6|2541.6|65
1629382200000|2021-08-19 14:10:00|2548.9|2542.9|2554.1|2548.1|2555.9|2549.9|2548.9|2542.9|73
1629382500000|2021-08-19 14:15:00|2554.4|2548.4|2549.9|2543.9|2554.4|2548.4|2549.1|2543.1|55
1629382800000|2021-08-19 14:20:00|2549.6|2543.6|2550.1|2544.1|2550.1|2544.1|2548.9|2542.9|69
1629383100000|2021-08-19 14:25:00|2549.9|2543.9|2551.1|2545.1|2552.1|2546.1|2549.6|2543.6|45
1629383400000|2021-08-19 14:30:00|2550.9|2544.9|2550.9|2544.9|2551.1|2545.1|2550.1|2544.1|60
1629383700000|2021-08-19 14:35:00|2550.6|2544.6|2548.9|2542.9|2550.6|2544.6|2546.9|2540.9|40
1629384000000|2021-08-19 14:40:00|2549.1|2543.1|2549.9|2543.9|2552.1|2546.1|2548.9|2542.9|37
1629384300000|2021-08-19 14:45:00|2549.6|2543.6|2543.1|2537.1|2549.6|2543.6|2542.6|2536.6|71
1629384600000|2021-08-19 14:50:00|2542.9|2536.9|2545.4|2539.4|2545.6|2539.6|2541.1|2535.1|37
1629384900000|2021-08-19 14:55:00|2545.6|2539.6|2547.9|2541.9|2550.1|2544.1|2544.9|2538.9|101
1629385200000|2021-08-19 15:00:00|2547.6|2541.6|2545.1|2539.1|2547.9|2541.9|2544.9|2538.9|49
1629385500000|2021-08-19 15:05:00|2544.4|2538.4|2542.4|2536.4|2544.6|2538.6|2540.9|2534.9|50
1629385800000|2021-08-19 15:10:00|2542.6|2536.6|2548|2542|2548.8|2542.8|2542.6|2536.6|60
1629386100000|2021-08-19 15:15:00|2547.5|2541.5|2547.9|2541.9|2549.1|2543.1|2546.4|2540.4|49
1629386400000|2021-08-19 15:20:00|2548.1|2542.1|2549.1|2543.1|2549.9|2543.9|2548.1|2542.1|26
1629386700000|2021-08-19 15:25:00|2549.4|2543.4|2549.4|2543.4|2550.6|2544.6|2549.1|2543.1|34
1629387000000|2021-08-19 15:30:00|2549.6|2543.6|2547.9|2541.9|2551.1|2545.1|2546.9|2540.9|111
1629387300000|2021-08-19 15:35:00|2548.1|2542.1|2550.4|2544.4|2550.4|2544.4|2546.6|2540.6|40
1629387600000|2021-08-19 15:40:00|2550.1|2544.1|2551.6|2545.6|2552.4|2546.4|2548.9|2542.9|33
1629387900000|2021-08-19 15:45:00|2552.4|2546.4|2551.1|2545.1|2552.6|2546.6|2550.1|2544.1|35
1629388200000|2021-08-19 15:50:00|2551.4|2545.4|2553.1|2547.1|2555.4|2549.4|2551.4|2545.4|54
1629388500000|2021-08-19 15:55:00|2552.9|2546.9|2546.9|2540.9|2552.9|2546.9|2545.4|2539.4|38
1629388800000|2021-08-19 16:00:00|2547.1|2541.1|2543.1|2537.1|2548.4|2542.4|2542.4|2536.4|20
1629389100000|2021-08-19 16:05:00|2543.4|2537.4|2546.1|2540.1|2546.1|2540.1|2543.4|2537.4|12
1629389400000|2021-08-19 16:10:00|2546.4|2540.4|2545.6|2539.6|2546.4|2540.4|2545.6|2539.6|4
1629389700000|2021-08-19 16:15:00|2545.9|2539.9|2547.4|2541.4|2547.4|2541.4|2545.9|2539.9|13
1629390000000|2021-08-19 16:20:00|2547.6|2541.6|2548.6|2542.6|2548.9|2542.9|2547.6|2541.6|7
1629390300000|2021-08-19 16:25:00|2548.9|2542.9|2548.9|2542.9|2549.4|2543.4|2548.9|2542.9|5
1629390600000|2021-08-19 16:30:00|2549.1|2543.1|2549.4|2543.4|2549.4|2543.4|2549.1|2543.1|2
1629390900000|2021-08-19 16:35:00|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2549.6|2543.6|2
1629391200000|2021-08-19 16:40:00|2549.6|2543.6|2549.9|2543.9|2549.9|2543.9|2548.9|2542.9|10
1629391500000|2021-08-19 16:45:00|2549.6|2543.6|2549.6|2543.6|2549.6|2543.6|2549.4|2543.4|5
1629391800000|2021-08-19 16:50:00|2549.4|2543.4|2547.6|2541.6|2549.4|2543.4|2547.6|2541.6|17
1629392100000|2021-08-19 16:55:00|2547.8|2541.8|2546.8|2540.8|2547.8|2541.8|2546.5|2540.5|11
1629417600000|2021-08-20 00:00:00|2546.9|2540.9|2545.6|2539.6|2546.9|2540.9|2545.6|2539.6|4
1629417900000|2021-08-20 00:05:00|2545.9|2539.9|2546.9|2540.9|2546.9|2540.9|2545.9|2539.9|3
1629418200000|2021-08-20 00:10:00|2547.1|2541.1|2547.9|2541.9|2548.1|2542.1|2547.1|2541.1|3
1629418500000|2021-08-20 00:15:00|2548.4|2542.4|2547.6|2541.6|2549.1|2543.1|2547.4|2541.4|9
1629418800000|2021-08-20 00:20:00|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|2547.4|2541.4|1
1629419100000|2021-08-20 00:25:00|2547.1|2541.1|2547.4|2541.4|2547.4|2541.4|2547.1|2541.1|2
1629419400000|2021-08-20 00:30:00|2547.6|2541.6|2548.4|2542.4|2548.4|2542.4|2547.6|2541.6|3
1629420000000|2021-08-20 00:40:00|2548.6|2542.6|2549.1|2543.1|2549.1|2543.1|2548.6|2542.6|3
1629420300000|2021-08-20 00:45:00|2549.4|2543.4|2551.6|2545.6|2552.5|2546.5|2549.4|2543.4|7
1629420900000|2021-08-20 00:55:00|2551.9|2545.9|2552.1|2546.1|2552.9|2546.9|2551.6|2545.6|12
1629421200000|2021-08-20 01:00:00|2552.4|2546.4|2553.9|2547.9|2555.1|2549.1|2552.4|2546.4|92
1629421500000|2021-08-20 01:05:00|2553.6|2547.6|2551.4|2545.4|2554.6|2548.6|2551.4|2545.4|31
1629421800000|2021-08-20 01:10:00|2551.6|2545.6|2552.6|2546.6|2553.4|2547.4|2551.6|2545.6|42
1629422100000|2021-08-20 01:15:00|2552.4|2546.4|2551.9|2545.9|2552.6|2546.6|2550.4|2544.4|55
1629422400000|2021-08-20 01:20:00|2551.6|2545.6|2554.1|2548.1|2555.6|2549.6|2550.9|2544.9|72
1629422700000|2021-08-20 01:25:00|2553.9|2547.9|2555.4|2549.4|2555.4|2549.4|2553.9|2547.9|39
1629423000000|2021-08-20 01:30:00|2555.6|2549.6|2555.4|2549.4|2556.6|2550.6|2554.6|2548.6|39
1629423300000|2021-08-20 01:35:00|2555.6|2549.6|2553.9|2547.9|2557.1|2551.1|2553.6|2547.6|46
1629423600000|2021-08-20 01:40:00|2553.6|2547.6|2553.6|2547.6|2554.4|2548.4|2553.4|2547.4|31
1629423900000|2021-08-20 01:45:00|2553.9|2547.9|2554.1|2548.1|2554.1|2548.1|2552.1|2546.1|59
1629424200000|2021-08-20 01:50:00|2554.4|2548.4|2557.4|2551.4|2557.4|2551.4|2553.6|2547.6|43
1629424500000|2021-08-20 01:55:00|2557.1|2551.1|2558.1|2552.1|2559.6|2553.6|2556.4|2550.4|73
1629424800000|2021-08-20 02:00:00|2557.9|2551.9|2559.6|2553.6|2559.6|2553.6|2557.6|2551.6|30
1629425100000|2021-08-20 02:05:00|2559.4|2553.4|2558.1|2552.1|2560.6|2554.6|2558.1|2552.1|51
1629425400000|2021-08-20 02:10:00|2558.4|2552.4|2564.6|2558.6|2565.9|2559.9|2558.4|2552.4|51
1629425700000|2021-08-20 02:15:00|2564.9|2558.9|2563.6|2557.6|2564.9|2558.9|2563.6|2557.6|7
1629426000000|2021-08-20 02:20:00|2563.4|2557.4|2560.4|2554.4|2563.4|2557.4|2559.4|2553.4|17
1629426300000|2021-08-20 02:25:00|2559.9|2553.9|2563.4|2557.4|2563.6|2557.6|2559.9|2553.9|11
1629426600000|2021-08-20 02:30:00|2563.1|2557.1|2563.9|2557.9|2565.9|2559.9|2561.9|2555.9|65
1629426900000|2021-08-20 02:35:00|2563.6|2557.6|2566.6|2560.6|2567.1|2561.1|2563.4|2557.4|41
1629427200000|2021-08-20 02:40:00|2566.4|2560.4|2567.9|2561.9|2569.9|2563.9|2566.4|2560.4|57
1629427500000|2021-08-20 02:45:00|2568.1|2562.1|2571.9|2565.9|2572.4|2566.4|2568.1|2562.1|28
1629427800000|2021-08-20 02:50:00|2571.6|2565.6|2570.6|2564.6|2572.9|2566.9|2570.6|2564.6|45
1629428100000|2021-08-20 02:55:00|2570.4|2564.4|2571.6|2565.6|2571.9|2565.9|2567.9|2561.9|57
1629428400000|2021-08-20 03:00:00|2571.9|2565.9|2571.9|2565.9|2572.9|2566.9|2568.9|2562.9|30
1629428700000|2021-08-20 03:05:00|2571.6|2565.6|2572.1|2566.1|2572.6|2566.6|2570.1|2564.1|38
1629429000000|2021-08-20 03:10:00|2571.9|2565.9|2571.9|2565.9|2574.9|2568.9|2571.6|2565.6|56
1629429300000|2021-08-20 03:15:00|2572.1|2566.1|2573.4|2567.4|2576.4|2570.4|2572.1|2566.1|108
1629429600000|2021-08-20 03:20:00|2573.6|2567.6|2571.4|2565.4|2575.1|2569.1|2571.4|2565.4|77
1629429900000|2021-08-20 03:25:00|2571.1|2565.1|2573.4|2567.4|2574.4|2568.4|2571.1|2565.1|92
1629430200000|2021-08-20 03:30:00|2572.9|2566.9|2570.4|2564.4|2572.9|2566.9|2570.1|2564.1|18
1629430500000|2021-08-20 03:35:00|2570.6|2564.6|2570.9|2564.9|2572.4|2566.4|2570.6|2564.6|10
1629430800000|2021-08-20 03:40:00|2570.4|2564.4|2571.1|2565.1|2571.1|2565.1|2569.6|2563.6|24
1629431100000|2021-08-20 03:45:00|2571.4|2565.4|2571.4|2565.4|2571.6|2565.6|2570.6|2564.6|10
1629431400000|2021-08-20 03:50:00|2570.9|2564.9|2571.6|2565.6|2572.1|2566.1|2570.4|2564.4|9
1629431700000|2021-08-20 03:55:00|2571.4|2565.4|2571.6|2565.6|2571.6|2565.6|2571.4|2565.4|8
1629432000000|2021-08-20 04:00:00|2571.4|2565.4|2571.9|2565.9|2571.9|2565.9|2571.1|2565.1|5
1629432300000|2021-08-20 04:05:00|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2572.1|2566.1|5
1629432600000|2021-08-20 04:10:00|2572.1|2566.1|2571.9|2565.9|2572.4|2566.4|2571.9|2565.9|6
1629432900000|2021-08-20 04:15:00|2572.6|2566.6|2572.9|2566.9|2572.9|2566.9|2572.6|2566.6|2
1629433200000|2021-08-20 04:20:00|2572.6|2566.6|2571.4|2565.4|2572.6|2566.6|2571.4|2565.4|11
1629433500000|2021-08-20 04:25:00|2571.9|2565.9|2572.6|2566.6|2572.6|2566.6|2571.9|2565.9|3
1629433800000|2021-08-20 04:30:00|2572.4|2566.4|2572.4|2566.4|2572.4|2566.4|2570.9|2564.9|9
1629434400000|2021-08-20 04:40:00|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|2571.4|2565.4|1
1629434700000|2021-08-20 04:45:00|2570.1|2564.1|2569.9|2563.9|2570.1|2564.1|2569.9|2563.9|2
1629435000000|2021-08-20 04:50:00|2569.6|2563.6|2569.4|2563.4|2569.6|2563.6|2569.4|2563.4|2
1629435300000|2021-08-20 04:55:00|2569.1|2563.1|2568.9|2562.9|2569.1|2563.1|2568.9|2562.9|2
1629435600000|2021-08-20 05:00:00|2569.1|2563.1|2569.6|2563.6|2570.1|2564.1|2569.1|2563.1|16
1629435900000|2021-08-20 05:05:00|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|2569.9|2563.9|1
1629436200000|2021-08-20 05:10:00|2570.1|2564.1|2569.6|2563.6|2570.6|2564.6|2569.6|2563.6|7
1629436500000|2021-08-20 05:15:00|2570.4|2564.4|2566.1|2560.1|2570.4|2564.4|2566.1|2560.1|7
1629436800000|2021-08-20 05:20:00|2565.9|2559.9|2566.9|2560.9|2567.6|2561.6|2565.6|2559.6|11
1629437100000|2021-08-20 05:25:00|2567.1|2561.1|2569.1|2563.1|2569.1|2563.1|2567.1|2561.1|20
1629437400000|2021-08-20 05:30:00|2568.9|2562.9|2570.6|2564.6|2571.4|2565.4|2567.1|2561.1|114
1629437700000|2021-08-20 05:35:00|2570.4|2564.4|2568.4|2562.4|2571.1|2565.1|2568.4|2562.4|46
1629438000000|2021-08-20 05:40:00|2568.6|2562.6|2570.6|2564.6|2571.4|2565.4|2567.1|2561.1|73
1629438300000|2021-08-20 05:45:00|2571.1|2565.1|2570.9|2564.9|2572.6|2566.6|2569.6|2563.6|40
1629438600000|2021-08-20 05:50:00|2571.1|2565.1|2573.9|2567.9|2573.9|2567.9|2571.1|2565.1|71
1629438900000|2021-08-20 05:55:00|2574.1|2568.1|2571.4|2565.4|2574.1|2568.1|2571.1|2565.1|65
1629439200000|2021-08-20 06:00:00|2571.1|2565.1|2571.9|2565.9|2571.9|2565.9|2569.6|2563.6|29
1629439500000|2021-08-20 06:05:00|2572.1|2566.1|2572.4|2566.4|2572.6|2566.6|2571.4|2565.4|18
1629439800000|2021-08-20 06:10:00|2572.1|2566.1|2569.4|2563.4|2572.4|2566.4|2568.9|2562.9|27
1629440100000|2021-08-20 06:15:00|2569.6|2563.6|2570.9|2564.9|2571.6|2565.6|2569.6|2563.6|13
1629440400000|2021-08-20 06:20:00|2570.6|2564.6|2569.9|2563.9|2571.4|2565.4|2568.1|2562.1|51
1629440700000|2021-08-20 06:25:00|2570.1|2564.1|2568.9|2562.9|2571.9|2565.9|2568.1|2562.1|40
1629441000000|2021-08-20 06:30:00|2568.6|2562.6|2567.1|2561.1|2569.4|2563.4|2567.1|2561.1|41
1629441300000|2021-08-20 06:35:00|2566.9|2560.9|2574.6|2568.6|2574.6|2568.6|2566.9|2560.9|27
1629441600000|2021-08-20 06:40:00|2574.4|2568.4|2572.4|2566.4|2574.6|2568.6|2572.1|2566.1|26
1629441900000|2021-08-20 06:45:00|2572.1|2566.1|2567.1|2561.1|2572.1|2566.1|2567.1|2561.1|25
1629442200000|2021-08-20 06:50:00|2567.4|2561.4|2568.1|2562.1|2570.6|2564.6|2567.4|2561.4|33
1629442500000|2021-08-20 06:55:00|2567.9|2561.9|2568.1|2562.1|2571.9|2565.9|2567.4|2561.4|44
1629442800000|2021-08-20 07:00:00|2568.4|2562.4|2561.9|2555.9|2571.6|2565.6|2560.3|2554.3|89
1629443100000|2021-08-20 07:05:00|2562.1|2556.1|2559.4|2553.4|2563.1|2557.1|2558.4|2552.4|80
1629443400000|2021-08-20 07:10:00|2559.6|2553.6|2559.1|2553.1|2560.6|2554.6|2556.9|2550.9|84
1629443700000|2021-08-20 07:15:00|2558.9|2552.9|2560.4|2554.4|2561.9|2555.9|2558.9|2552.9|40
1629444000000|2021-08-20 07:20:00|2560.1|2554.1|2562.9|2556.9|2564.6|2558.6|2560.1|2554.1|41
1629444300000|2021-08-20 07:25:00|2563.1|2557.1|2559.4|2553.4|2563.1|2557.1|2558.9|2552.9|37
1629444600000|2021-08-20 07:30:00|2559.1|2553.1|2560.9|2554.9|2563.6|2557.6|2556.9|2550.9|58
1629444900000|2021-08-20 07:35:00|2561.1|2555.1|2562.6|2556.6|2562.9|2556.9|2558.6|2552.6|62
1629445200000|2021-08-20 07:40:00|2561.9|2555.9|2559.4|2553.4|2561.9|2555.9|2559.1|2553.1|33
1629445500000|2021-08-20 07:45:00|2559.6|2553.6|2558.4|2552.4|2560.9|2554.9|2558.1|2552.1|21
1629445800000|2021-08-20 07:50:00|2558.1|2552.1|2560.6|2554.6|2561.1|2555.1|2558.1|2552.1|45
1629446100000|2021-08-20 07:55:00|2560.4|2554.4|2560.6|2554.6|2562.9|2556.9|2559.6|2553.6|25
1629446400000|2021-08-20 08:00:00|2559.9|2553.9|2566.1|2560.1|2566.6|2560.6|2559.6|2553.6|57
1629446700000|2021-08-20 08:05:00|2566.4|2560.4|2563.1|2557.1|2567.6|2561.6|2562.9|2556.9|42
1629447000000|2021-08-20 08:10:00|2563.4|2557.4|2562.1|2556.1|2564.4|2558.4|2560.4|2554.4|44
1629447300000|2021-08-20 08:15:00|2562.4|2556.4|2560.1|2554.1|2562.4|2556.4|2558.4|2552.4|31
1629447600000|2021-08-20 08:20:00|2560.4|2554.4|2557.1|2551.1|2560.4|2554.4|2556.6|2550.6|28
1629447900000|2021-08-20 08:25:00|2556.9|2550.9|2555.9|2549.9|2557.6|2551.6|2555.9|2549.9|23
1629448200000|2021-08-20 08:30:00|2556.1|2550.1|2554.1|2548.1|2558.6|2552.6|2553.6|2547.6|40
1629448500000|2021-08-20 08:35:00|2553.9|2547.9|2554.4|2548.4|2554.6|2548.6|2553.1|2547.1|49
1629448800000|2021-08-20 08:40:00|2554.6|2548.6|2559.1|2553.1|2559.6|2553.6|2553.4|2547.4|42
1629449100000|2021-08-20 08:45:00|2559.6|2553.6|2561.6|2555.6|2561.6|2555.6|2559.6|2553.6|26
1629449400000|2021-08-20 08:50:00|2561.9|2555.9|2560.6|2554.6|2563.6|2557.6|2560.4|2554.4|26
1629449700000|2021-08-20 08:55:00|2560.9|2554.9|2563.4|2557.4|2563.4|2557.4|2560.6|2554.6|44
1629450000000|2021-08-20 09:00:00|2563.6|2557.6|2562.9|2556.9|2563.6|2557.6|2560.6|2554.6|32
1629450300000|2021-08-20 09:05:00|2562.6|2556.6|2561.6|2555.6|2562.9|2556.9|2560.9|2554.9|26
1629450600000|2021-08-20 09:10:00|2561.4|2555.4|2560.6|2554.6|2561.6|2555.6|2560.4|2554.4|18
1629450900000|2021-08-20 09:15:00|2560.4|2554.4|2560.6|2554.6|2563.1|2557.1|2560.4|2554.4|22
1629451200000|2021-08-20 09:20:00|2560.4|2554.4|2559.6|2553.6|2562.4|2556.4|2559.1|2553.1|26
1629451500000|2021-08-20 09:25:00|2559.9|2553.9|2559.6|2553.6|2560.6|2554.6|2559.4|2553.4|14
1629451800000|2021-08-20 09:30:00|2559.9|2553.9|2561.6|2555.6|2562.4|2556.4|2559.6|2553.6|53
1629452100000|2021-08-20 09:35:00|2561.9|2555.9|2563.9|2557.9|2564.9|2558.9|2561.4|2555.4|27
1629452400000|2021-08-20 09:40:00|2564.1|2558.1|2566.9|2560.9|2567.6|2561.6|2564.1|2558.1|30
1629452700000|2021-08-20 09:45:00|2567.1|2561.1|2565.9|2559.9|2567.1|2561.1|2565.9|2559.9|18
1629453000000|2021-08-20 09:50:00|2566.1|2560.1|2565.9|2559.9|2566.1|2560.1|2565.4|2559.4|13
1629453300000|2021-08-20 09:55:00|2565.6|2559.6|2566.1|2560.1|2566.6|2560.6|2564.9|2558.9|30
1629453600000|2021-08-20 10:00:00|2565.9|2559.9|2565.9|2559.9|2566.4|2560.4|2565.6|2559.6|26
1629453900000|2021-08-20 10:05:00|2565.6|2559.6|2566.1|2560.1|2566.6|2560.6|2564.6|2558.6|27
1629454200000|2021-08-20 10:10:00|2565.9|2559.9|2565.4|2559.4|2566.4|2560.4|2565.4|2559.4|11
1629454500000|2021-08-20 10:15:00|2565.1|2559.1|2563.9|2557.9|2565.1|2559.1|2563.9|2557.9|6
1629454800000|2021-08-20 10:20:00|2564.1|2558.1|2563.9|2557.9|2564.9|2558.9|2563.9|2557.9|8
1629455100000|2021-08-20 10:25:00|2563.6|2557.6|2563.1|2557.1|2563.9|2557.9|2563.1|2557.1|5
1629455400000|2021-08-20 10:30:00|2562.9|2556.9|2562.6|2556.6|2563.1|2557.1|2561.1|2555.1|14
1629455700000|2021-08-20 10:35:00|2562.4|2556.4|2561.1|2555.1|2562.6|2556.6|2560.9|2554.9|14
1629456000000|2021-08-20 10:40:00|2561.4|2555.4|2561.9|2555.9|2562.9|2556.9|2561.4|2555.4|8
1629456300000|2021-08-20 10:45:00|2562.1|2556.1|2561.1|2555.1|2562.4|2556.4|2560.4|2554.4|17
1629456600000|2021-08-20 10:50:00|2561.4|2555.4|2560.6|2554.6|2561.9|2555.9|2558.6|2552.6|41
1629456900000|2021-08-20 10:55:00|2560.4|2554.4|2558.4|2552.4|2560.9|2554.9|2558.4|2552.4|35
1629457200000|2021-08-20 11:00:00|2558.1|2552.1|2559.6|2553.6|2559.6|2553.6|2557.4|2551.4|15
1629457500000|2021-08-20 11:05:00|2559.9|2553.9|2558.1|2552.1|2559.9|2553.9|2557.6|2551.6|36
1629457800000|2021-08-20 11:10:00|2558.4|2552.4|2557.9|2551.9|2558.6|2552.6|2557.6|2551.6|13
1629458100000|2021-08-20 11:15:00|2558.1|2552.1|2559.9|2553.9|2560.1|2554.1|2558.1|2552.1|9
1629458400000|2021-08-20 11:20:00|2559.6|2553.6|2560.1|2554.1|2560.4|2554.4|2559.6|2553.6|9
1629458700000|2021-08-20 11:25:00|2560.4|2554.4|2561.4|2555.4|2561.9|2555.9|2559.9|2553.9|33
1629459000000|2021-08-20 11:30:00|2561.1|2555.1|2558.6|2552.6|2561.1|2555.1|2558.6|2552.6|35
1629459300000|2021-08-20 11:35:00|2558.9|2552.9|2557.4|2551.4|2559.9|2553.9|2557.4|2551.4|17
1629459600000|2021-08-20 11:40:00|2557.6|2551.6|2557.1|2551.1|2558.9|2552.9|2556.9|2550.9|26
1629459900000|2021-08-20 11:45:00|2556.9|2550.9|2555.4|2549.4|2556.9|2550.9|2553.9|2547.9|37
1629460200000|2021-08-20 11:50:00|2555.6|2549.6|2554.6|2548.6|2556.1|2550.1|2553.9|2547.9|19
1629460500000|2021-08-20 11:55:00|2554.9|2548.9|2555.9|2549.9|2557.9|2551.9|2553.6|2547.6|88
1629460800000|2021-08-20 12:00:00|2556.1|2550.1|2557.9|2551.9|2558.4|2552.4|2554.6|2548.6|66
1629461100000|2021-08-20 12:05:00|2557.6|2551.6|2557.4|2551.4|2557.9|2551.9|2556.9|2550.9|21
1629461400000|2021-08-20 12:10:00|2557.1|2551.1|2554.1|2548.1|2557.1|2551.1|2553.6|2547.6|53
1629461700000|2021-08-20 12:15:00|2554.4|2548.4|2553.4|2547.4|2554.6|2548.6|2553.4|2547.4|32
1629462000000|2021-08-20 12:20:00|2553.6|2547.6|2553.1|2547.1|2554.1|2548.1|2552.9|2546.9|18
1629462300000|2021-08-20 12:25:00|2552.9|2546.9|2553.4|2547.4|2553.6|2547.6|2552.1|2546.1|31
1629462600000|2021-08-20 12:30:00|2553.1|2547.1|2553.1|2547.1|2553.6|2547.6|2552.6|2546.6|37
1629462900000|2021-08-20 12:35:00|2553.4|2547.4|2556.1|2550.1|2556.1|2550.1|2552.9|2546.9|57
1629463200000|2021-08-20 12:40:00|2555.9|2549.9|2555.1|2549.1|2555.9|2549.9|2553.6|2547.6|21
1629463500000|2021-08-20 12:45:00|2555.4|2549.4|2556.1|2550.1|2556.1|2550.1|2554.4|2548.4|26
1629463800000|2021-08-20 12:50:00|2555.9|2549.9|2554.1|2548.1|2555.9|2549.9|2553.9|2547.9|30
1629464100000|2021-08-20 12:55:00|2554.4|2548.4|2557.6|2551.6|2558.4|2552.4|2554.4|2548.4|36
1629464400000|2021-08-20 13:00:00|2557.4|2551.4|2572.4|2566.4|2572.6|2566.6|2556.9|2550.9|288
1629464700000|2021-08-20 13:05:00|2572.6|2566.6|2580.1|2574.1|2583.4|2577.4|2572.3|2566.3|233
1629465000000|2021-08-20 13:10:00|2580.4|2574.4|2571.3|2565.3|2580.5|2574.5|2570.6|2564.6|161
1629465300000|2021-08-20 13:15:00|2571.4|2565.4|2572.3|2566.3|2575.5|2569.5|2569.4|2563.4|154
1629465600000|2021-08-20 13:20:00|2572.1|2566.1|2566.1|2560.1|2573.6|2567.6|2566.1|2560.1|105
1629465900000|2021-08-20 13:25:00|2566.3|2560.3|2567.9|2561.9|2570.1|2564.1|2566|2560|96
1629466200000|2021-08-20 13:30:00|2567.8|2561.8|2568.9|2562.9|2568.9|2562.9|2564.9|2558.9|134
1629466500000|2021-08-20 13:35:00|2568.6|2562.6|2571.9|2565.9|2573.1|2567.1|2568.1|2562.1|121
1629466800000|2021-08-20 13:40:00|2571.6|2565.6|2574.1|2568.1|2574.1|2568.1|2569.1|2563.1|127
1629467100000|2021-08-20 13:45:00|2573.9|2567.9|2572.1|2566.1|2573.9|2567.9|2570.1|2564.1|94
1629467400000|2021-08-20 13:50:00|2572.4|2566.4|2571.9|2565.9|2577.9|2571.9|2571.6|2565.6|129
1629467700000|2021-08-20 13:55:00|2571.6|2565.6|2573.9|2567.9|2574.6|2568.6|2570.9|2564.9|106
1629468000000|2021-08-20 14:00:00|2574.8|2568.8|2573.6|2567.6|2576|2570|2572.3|2566.3|87
1629468300000|2021-08-20 14:05:00|2573.4|2567.4|2574.4|2568.4|2576.9|2570.9|2570.4|2564.4|101
1629468600000|2021-08-20 14:10:00|2574.6|2568.6|2568.9|2562.9|2574.6|2568.6|2568.9|2562.9|79
1629468900000|2021-08-20 14:15:00|2568.6|2562.6|2566.1|2560.1|2570.4|2564.4|2565.1|2559.1|90
1629469200000|2021-08-20 14:20:00|2565.9|2559.9|2569.1|2563.1|2569.4|2563.4|2565.3|2559.3|95
1629469500000|2021-08-20 14:25:00|2569.4|2563.4|2570.6|2564.6|2570.6|2564.6|2567.9|2561.9|143
1629469800000|2021-08-20 14:30:00|2570.4|2564.4|2571.6|2565.6|2572.6|2566.6|2567.9|2561.9|93
1629470100000|2021-08-20 14:35:00|2571.4|2565.4|2568.1|2562.1|2572.1|2566.1|2566.4|2560.4|109
1629470400000|2021-08-20 14:40:00|2568.4|2562.4|2569.1|2563.1|2570.1|2564.1|2565.1|2559.1|191
1629470700000|2021-08-20 14:45:00|2568.9|2562.9|2562.9|2556.9|2570.1|2564.1|2560.6|2554.6|126
1629471000000|2021-08-20 14:50:00|2562.6|2556.6|2562.9|2556.9|2562.9|2556.9|2561.1|2555.1|61
1629471300000|2021-08-20 14:55:00|2562.6|2556.6|2563.6|2557.6|2564.9|2558.9|2559.9|2553.9|115
1629471600000|2021-08-20 15:00:00|2563.4|2557.4|2558.6|2552.6|2567.4|2561.4|2557.9|2551.9|100
1629471900000|2021-08-20 15:05:00|2558.4|2552.4|2556.4|2550.4|2558.9|2552.9|2556.4|2550.4|99
1629472200000|2021-08-20 15:10:00|2556.1|2550.1|2553.6|2547.6|2562.4|2556.4|2553.1|2547.1|100
1629472500000|2021-08-20 15:15:00|2554.1|2548.1|2551.4|2545.4|2554.1|2548.1|2551.4|2545.4|42
1629472800000|2021-08-20 15:20:00|2551.6|2545.6|2552.4|2546.4|2552.6|2546.6|2549.1|2543.1|72
1629473100000|2021-08-20 15:25:00|2552.6|2546.6|2549.1|2543.1|2552.6|2546.6|2547.4|2541.4|96
1629473400000|2021-08-20 15:30:00|2548.9|2542.9|2547.1|2541.1|2553.1|2547.1|2546.4|2540.4|160
1629473700000|2021-08-20 15:35:00|2547.4|2541.4|2546.1|2540.1|2548.1|2542.1|2545.6|2539.6|51
1629474000000|2021-08-20 15:40:00|2545.9|2539.9|2547.6|2541.6|2547.9|2541.9|2545.4|2539.4|66
1629474300000|2021-08-20 15:45:00|2547.9|2541.9|2549.6|2543.6|2549.6|2543.6|2547.4|2541.4|45
1629474600000|2021-08-20 15:50:00|2549.9|2543.9|2550.4|2544.4|2551.4|2545.4|2547.4|2541.4|57
1629474900000|2021-08-20 15:55:00|2550.1|2544.1|2555.6|2549.6|2555.9|2549.9|2549.6|2543.6|33
1629475200000|2021-08-20 16:00:00|2555.9|2549.9|2558.6|2552.6|2558.9|2552.9|2555.4|2549.4|36
1629475500000|2021-08-20 16:05:00|2558.4|2552.4|2559.4|2553.4|2560.6|2554.6|2557.9|2551.9|14
1629475800000|2021-08-20 16:10:00|2559.6|2553.6|2560.6|2554.6|2561.9|2555.9|2559.1|2553.1|25
1629476100000|2021-08-20 16:15:00|2560.9|2554.9|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|3
1629476400000|2021-08-20 16:20:00|2560.1|2554.1|2559.6|2553.6|2560.1|2554.1|2559.1|2553.1|22
1629476700000|2021-08-20 16:25:00|2559.9|2553.9|2558.9|2552.9|2561.6|2555.6|2558.9|2552.9|12
1629477000000|2021-08-20 16:30:00|2559.1|2553.1|2557.9|2551.9|2559.6|2553.6|2557.9|2551.9|9
1629477300000|2021-08-20 16:35:00|2557.6|2551.6|2556.6|2550.6|2557.6|2551.6|2556.6|2550.6|5
1629477600000|2021-08-20 16:40:00|2556.9|2550.9|2559.6|2553.6|2559.6|2553.6|2556.9|2550.9|11
1629477900000|2021-08-20 16:45:00|2559.4|2553.4|2559.4|2553.4|2559.4|2553.4|2559.1|2553.1|7
1629478200000|2021-08-20 16:50:00|2560.1|2554.1|2559.1|2553.1|2560.6|2554.6|2559.1|2553.1|9
1629478500000|2021-08-20 16:55:00|2559.3|2553.3|2559.5|2553.5|2559.6|2553.6|2559.3|2553.3|6
1629676800000|2021-08-23 00:00:00|2558.3|2549.3|2565.6|2559.6|2566.4|2560.4|2558.3|2549.3|6
1629677100000|2021-08-23 00:05:00|2565.9|2559.9|2565.1|2559.1|2566.1|2560.1|2564.9|2558.9|7
1629677700000|2021-08-23 00:15:00|2565.4|2559.4|2565.4|2559.4|2566.1|2560.1|2565.1|2559.1|8
1629678000000|2021-08-23 00:20:00|2565.1|2559.1|2565.6|2559.6|2566.1|2560.1|2565.1|2559.1|7
1629678300000|2021-08-23 00:25:00|2565.4|2559.4|2566.1|2560.1|2566.1|2560.1|2565.1|2559.1|6
1629678600000|2021-08-23 00:30:00|2565.9|2559.9|2566.4|2560.4|2566.4|2560.4|2565.9|2559.9|3
1629679800000|2021-08-23 00:50:00|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|2566.6|2560.6|1
1629680100000|2021-08-23 00:55:00|2566.9|2560.9|2566.4|2560.4|2567.6|2561.6|2566.1|2560.1|8
1629680400000|2021-08-23 01:00:00|2565.6|2559.6|2567.1|2561.1|2567.4|2561.4|2564.4|2558.4|101
1629680700000|2021-08-23 01:05:00|2567.4|2561.4|2568.1|2562.1|2568.9|2562.9|2566.4|2560.4|52
1629681000000|2021-08-23 01:10:00|2568.4|2562.4|2570.6|2564.6|2570.6|2564.6|2568.1|2562.1|44
1629681300000|2021-08-23 01:15:00|2570.9|2564.9|2573.6|2567.6|2575.6|2569.6|2570.9|2564.9|86
1629681600000|2021-08-23 01:20:00|2573.9|2567.9|2577.1|2571.1|2577.1|2571.1|2573.9|2567.9|33
1629681900000|2021-08-23 01:25:00|2577.4|2571.4|2580.4|2574.4|2580.4|2574.4|2577.4|2571.4|55
1629682200000|2021-08-23 01:30:00|2580.6|2574.6|2579.6|2573.6|2582.1|2576.1|2579.1|2573.1|51
1629682500000|2021-08-23 01:35:00|2579.4|2573.4|2576.1|2570.1|2579.9|2573.9|2576.1|2570.1|39
1629682800000|2021-08-23 01:40:00|2575.9|2569.9|2575.9|2569.9|2576.1|2570.1|2575.6|2569.6|33
1629683100000|2021-08-23 01:45:00|2576.1|2570.1|2580.1|2574.1|2580.1|2574.1|2575.9|2569.9|19
1629683400000|2021-08-23 01:50:00|2580.4|2574.4|2580.4|2574.4|2581.4|2575.4|2579.1|2573.1|36
1629683700000|2021-08-23 01:55:00|2580.6|2574.6|2581.6|2575.6|2581.6|2575.6|2579.6|2573.6|28
1629684000000|2021-08-23 02:00:00|2581.9|2575.9|2581.1|2575.1|2581.9|2575.9|2580.6|2574.6|13
1629684300000|2021-08-23 02:05:00|2581.4|2575.4|2580.6|2574.6|2581.4|2575.4|2579.9|2573.9|9
1629684600000|2021-08-23 02:10:00|2580.9|2574.9|2585.1|2579.1|2587.1|2581.1|2580.9|2574.9|52
1629684900000|2021-08-23 02:15:00|2584.9|2578.9|2584.1|2578.1|2584.9|2578.9|2583.6|2577.6|9
1629685200000|2021-08-23 02:20:00|2584.4|2578.4|2584.6|2578.6|2584.6|2578.6|2584.4|2578.4|4
1629685500000|2021-08-23 02:25:00|2584.9|2578.9|2584.6|2578.6|2584.9|2578.9|2584.4|2578.4|5
1629685800000|2021-08-23 02:30:00|2584.9|2578.9|2589.1|2583.1|2590.9|2584.9|2584.6|2578.6|39
1629686100000|2021-08-23 02:35:00|2589.4|2583.4|2593.4|2587.4|2593.4|2587.4|2589.1|2583.1|38
1629686400000|2021-08-23 02:40:00|2593.9|2587.9|2596.6|2590.6|2598.4|2592.4|2593.1|2587.1|76
1629686700000|2021-08-23 02:45:00|2596.9|2590.9|2589.1|2583.1|2599.4|2593.4|2589.1|2583.1|62
1629687000000|2021-08-23 02:50:00|2589.4|2583.4|2590.1|2584.1|2591.6|2585.6|2586.6|2580.6|136
1629687300000|2021-08-23 02:55:00|2590.4|2584.4|2589.9|2583.9|2593.6|2587.6|2589.4|2583.4|111
1629687600000|2021-08-23 03:00:00|2590.1|2584.1|2594.1|2588.1|2595.6|2589.6|2590.1|2584.1|115
1629687900000|2021-08-23 03:05:00|2594.4|2588.4|2600.9|2594.9|2605.9|2599.9|2593.9|2587.9|180
1629688200000|2021-08-23 03:10:00|2601.1|2595.1|2598.9|2592.9|2603.1|2597.1|2598.9|2592.9|77
1629688500000|2021-08-23 03:15:00|2599.1|2593.1|2596.9|2590.9|2600.6|2594.6|2595.4|2589.4|84
1629688800000|2021-08-23 03:20:00|2597.1|2591.1|2592.6|2586.6|2597.1|2591.1|2592.4|2586.4|96
1629689100000|2021-08-23 03:25:00|2592.4|2586.4|2592.4|2586.4|2592.6|2586.6|2590.1|2584.1|38
1629689400000|2021-08-23 03:30:00|2592.1|2586.1|2590.9|2584.9|2592.1|2586.1|2589.9|2583.9|22
1629689700000|2021-08-23 03:35:00|2591.1|2585.1|2591.4|2585.4|2591.6|2585.6|2590.6|2584.6|17
1629690000000|2021-08-23 03:40:00|2591.6|2585.6|2594.6|2588.6|2595.6|2589.6|2591.4|2585.4|29
1629690300000|2021-08-23 03:45:00|2594.4|2588.4|2593.9|2587.9|2594.4|2588.4|2592.6|2586.6|17
1629690600000|2021-08-23 03:50:00|2594.1|2588.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|4
1629690900000|2021-08-23 03:55:00|2594.9|2588.9|2591.9|2585.9|2594.9|2588.9|2591.1|2585.1|22
1629691200000|2021-08-23 04:00:00|2591.4|2585.4|2591.9|2585.9|2592.1|2586.1|2591.1|2585.1|5
1629691500000|2021-08-23 04:05:00|2591.6|2585.6|2591.4|2585.4|2591.6|2585.6|2591.4|2585.4|2
1629691800000|2021-08-23 04:10:00|2591.1|2585.1|2589.9|2583.9|2591.1|2585.1|2589.9|2583.9|6
1629692100000|2021-08-23 04:15:00|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.1|2583.1|6
1629692700000|2021-08-23 04:25:00|2589.6|2583.6|2589.6|2583.6|2589.9|2583.9|2589.6|2583.6|3
1629693000000|2021-08-23 04:30:00|2589.9|2583.9|2590.1|2584.1|2590.1|2584.1|2589.6|2583.6|4
1629693300000|2021-08-23 04:35:00|2589.9|2583.9|2589.9|2583.9|2589.9|2583.9|2589.6|2583.6|3
1629693600000|2021-08-23 04:40:00|2589.6|2583.6|2589.4|2583.4|2589.6|2583.6|2589.4|2583.4|2
1629694200000|2021-08-23 04:50:00|2589.6|2583.6|2589.4|2583.4|2590.1|2584.1|2589.4|2583.4|8
1629694500000|2021-08-23 04:55:00|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|2589.6|2583.6|1
1629694800000|2021-08-23 05:00:00|2589.4|2583.4|2589.6|2583.6|2589.6|2583.6|2588.9|2582.9|6
1629695100000|2021-08-23 05:05:00|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|2590.1|2584.1|1
1629695400000|2021-08-23 05:10:00|2589.6|2583.6|2587.6|2581.6|2589.6|2583.6|2587.1|2581.1|10
1629695700000|2021-08-23 05:15:00|2587.9|2581.9|2586.6|2580.6|2587.9|2581.9|2586.6|2580.6|5
1629696000000|2021-08-23 05:20:00|2586.4|2580.4|2588.1|2582.1|2588.1|2582.1|2586.4|2580.4|5
1629696300000|2021-08-23 05:25:00|2588.4|2582.4|2588.9|2582.9|2590.4|2584.4|2588.4|2582.4|19
1629696600000|2021-08-23 05:30:00|2588.6|2582.6|2590.4|2584.4|2593.9|2587.9|2588.6|2582.6|159
1629696900000|2021-08-23 05:35:00|2590.6|2584.6|2587.9|2581.9|2590.9|2584.9|2587.4|2581.4|55
1629697200000|2021-08-23 05:40:00|2587.6|2581.6|2587.9|2581.9|2588.4|2582.4|2583.6|2577.6|108
1629697500000|2021-08-23 05:45:00|2588.1|2582.1|2589.1|2583.1|2591.4|2585.4|2587.6|2581.6|61
1629697800000|2021-08-23 05:50:00|2588.9|2582.9|2588.6|2582.6|2589.4|2583.4|2587.1|2581.1|50
1629698100000|2021-08-23 05:55:00|2588.4|2582.4|2587.9|2581.9|2588.6|2582.6|2586.6|2580.6|47
1629698400000|2021-08-23 06:00:00|2588.6|2582.6|2582.9|2576.9|2589.1|2583.1|2580.6|2574.6|81
1629698700000|2021-08-23 06:05:00|2583.1|2577.1|2580.6|2574.6|2583.4|2577.4|2580.1|2574.1|41
1629699000000|2021-08-23 06:10:00|2580.9|2574.9|2581.1|2575.1|2581.6|2575.6|2580.4|2574.4|26
1629699300000|2021-08-23 06:15:00|2581.4|2575.4|2579.4|2573.4|2582.9|2576.9|2578.4|2572.4|47
1629699600000|2021-08-23 06:20:00|2579.6|2573.6|2580.1|2574.1|2580.9|2574.9|2579.6|2573.6|28
1629699900000|2021-08-23 06:25:00|2580.4|2574.4|2580.9|2574.9|2582.6|2576.6|2580.4|2574.4|42
1629700200000|2021-08-23 06:30:00|2580.6|2574.6|2579.4|2573.4|2581.1|2575.1|2579.4|2573.4|23
1629700500000|2021-08-23 06:35:00|2579.1|2573.1|2578.6|2572.6|2579.1|2573.1|2577.4|2571.4|37
1629700800000|2021-08-23 06:40:00|2578.4|2572.4|2584.4|2578.4|2584.4|2578.4|2578.4|2572.4|58
1629701100000|2021-08-23 06:45:00|2584.9|2578.9|2589.6|2583.6|2589.6|2583.6|2584.9|2578.9|72
1629701400000|2021-08-23 06:50:00|2589.9|2583.9|2589.1|2583.1|2591.1|2585.1|2586.6|2580.6|62
1629701700000|2021-08-23 06:55:00|2589.4|2583.4|2589.9|2583.9|2591.4|2585.4|2587.9|2581.9|78
1629702000000|2021-08-23 07:00:00|2590.1|2584.1|2582.1|2576.1|2590.6|2584.6|2581.6|2575.6|88
1629702300000|2021-08-23 07:05:00|2581.9|2575.9|2578.1|2572.1|2581.9|2575.9|2576.6|2570.6|69
1629702600000|2021-08-23 07:10:00|2577.9|2571.9|2574.9|2568.9|2578.4|2572.4|2574.4|2568.4|35
1629702900000|2021-08-23 07:15:00|2574.6|2568.6|2573.4|2567.4|2575.1|2569.1|2573.1|2567.1|17
1629703200000|2021-08-23 07:20:00|2573.6|2567.6|2572.9|2566.9|2574.9|2568.9|2570.4|2564.4|58
1629703500000|2021-08-23 07:25:00|2572.6|2566.6|2568.1|2562.1|2572.6|2566.6|2567.1|2561.1|41
1629703800000|2021-08-23 07:30:00|2567.9|2561.9|2566.6|2560.6|2567.9|2561.9|2566.4|2560.4|34
1629704100000|2021-08-23 07:35:00|2566.9|2560.9|2569.4|2563.4|2570.9|2564.9|2566.9|2560.9|38
1629704400000|2021-08-23 07:40:00|2569.6|2563.6|2571.4|2565.4|2573.6|2567.6|2569.6|2563.6|57
1629704700000|2021-08-23 07:45:00|2571.1|2565.1|2575.6|2569.6|2575.6|2569.6|2571.1|2565.1|61
1629705000000|2021-08-23 07:50:00|2575.4|2569.4|2569.6|2563.6|2575.9|2569.9|2569.6|2563.6|53
1629705300000|2021-08-23 07:55:00|2569.9|2563.9|2572.1|2566.1|2572.1|2566.1|2568.9|2562.9|31
1629705600000|2021-08-23 08:00:00|2571.9|2565.9|2571.9|2565.9|2576.6|2570.6|2570.4|2564.4|73
1629705900000|2021-08-23 08:05:00|2571.6|2565.6|2575.4|2569.4|2575.4|2569.4|2571.6|2565.6|40
1629706200000|2021-08-23 08:10:00|2575.1|2569.1|2573.1|2567.1|2577.6|2571.6|2573.1|2567.1|44
1629706500000|2021-08-23 08:15:00|2573.4|2567.4|2574.1|2568.1|2574.4|2568.4|2571.4|2565.4|49
1629706800000|2021-08-23 08:20:00|2573.9|2567.9|2575.1|2569.1|2579.4|2573.4|2573.9|2567.9|58
1629707100000|2021-08-23 08:25:00|2575.4|2569.4|2578.6|2572.6|2580.1|2574.1|2575.4|2569.4|48
1629707400000|2021-08-23 08:30:00|2578.4|2572.4|2582.9|2576.9|2583.1|2577.1|2577.9|2571.9|59
1629707700000|2021-08-23 08:35:00|2582.6|2576.6|2583.6|2577.6|2585.4|2579.4|2582.4|2576.4|49
1629708000000|2021-08-23 08:40:00|2583.9|2577.9|2587.9|2581.9|2588.9|2582.9|2583.6|2577.6|33
1629708300000|2021-08-23 08:45:00|2587.6|2581.6|2588.1|2582.1|2589.4|2583.4|2586.9|2580.9|49
1629708600000|2021-08-23 08:50:00|2587.9|2581.9|2588.9|2582.9|2589.6|2583.6|2587.9|2581.9|31
1629708900000|2021-08-23 08:55:00|2589.1|2583.1|2585.9|2579.9|2589.4|2583.4|2584.6|2578.6|40
1629709200000|2021-08-23 09:00:00|2586.1|2580.1|2586.1|2580.1|2586.1|2580.1|2583.1|2577.1|33
1629709500000|2021-08-23 09:05:00|2585.9|2579.9|2584.1|2578.1|2587.1|2581.1|2583.9|2577.9|43
1629709800000|2021-08-23 09:10:00|2583.9|2577.9|2580.4|2574.4|2584.1|2578.1|2580.4|2574.4|49
1629710100000|2021-08-23 09:15:00|2580.1|2574.1|2578.9|2572.9|2580.6|2574.6|2578.9|2572.9|16
1629710400000|2021-08-23 09:20:00|2579.1|2573.1|2581.6|2575.6|2581.6|2575.6|2577.4|2571.4|31
1629710700000|2021-08-23 09:25:00|2582.1|2576.1|2581.6|2575.6|2583.1|2577.1|2581.6|2575.6|23
1629711000000|2021-08-23 09:30:00|2581.9|2575.9|2586.6|2580.6|2588.4|2582.4|2581.6|2575.6|48
1629711300000|2021-08-23 09:35:00|2586.9|2580.9|2585.4|2579.4|2587.9|2581.9|2585.1|2579.1|35
1629711600000|2021-08-23 09:40:00|2585.6|2579.6|2585.1|2579.1|2585.6|2579.6|2584.4|2578.4|14
1629711900000|2021-08-23 09:45:00|2584.9|2578.9|2583.9|2577.9|2585.1|2579.1|2582.9|2576.9|14
1629712200000|2021-08-23 09:50:00|2584.1|2578.1|2589.9|2583.9|2589.9|2583.9|2584.1|2578.1|34
1629712500000|2021-08-23 09:55:00|2590.1|2584.1|2589.9|2583.9|2590.4|2584.4|2588.9|2582.9|22
1629712800000|2021-08-23 10:00:00|2590.1|2584.1|2589.9|2583.9|2591.6|2585.6|2589.4|2583.4|23
1629713100000|2021-08-23 10:05:00|2589.6|2583.6|2586.4|2580.4|2589.6|2583.6|2583.9|2577.9|39
1629713400000|2021-08-23 10:10:00|2586.6|2580.6|2584.9|2578.9|2588.4|2582.4|2584.9|2578.9|31
1629713700000|2021-08-23 10:15:00|2584.6|2578.6|2583.6|2577.6|2584.6|2578.6|2582.4|2576.4|32
1629714000000|2021-08-23 10:20:00|2583.4|2577.4|2582.9|2576.9|2585.1|2579.1|2582.9|2576.9|25
1629714300000|2021-08-23 10:25:00|2582.6|2576.6|2582.6|2576.6|2583.4|2577.4|2581.9|2575.9|21
1629714600000|2021-08-23 10:30:00|2582.4|2576.4|2580.1|2574.1|2582.4|2576.4|2580.1|2574.1|37
1629714900000|2021-08-23 10:35:00|2580.4|2574.4|2581.1|2575.1|2581.4|2575.4|2580.4|2574.4|18
1629715200000|2021-08-23 10:40:00|2580.9|2574.9|2581.6|2575.6|2581.6|2575.6|2579.9|2573.9|27
1629715500000|2021-08-23 10:45:00|2581.4|2575.4|2580.9|2574.9|2581.9|2575.9|2580.4|2574.4|16
1629715800000|2021-08-23 10:50:00|2581.1|2575.1|2582.4|2576.4|2582.4|2576.4|2580.9|2574.9|14
1629716100000|2021-08-23 10:55:00|2582.1|2576.1|2582.1|2576.1|2582.4|2576.4|2582.1|2576.1|3
1629716400000|2021-08-23 11:00:00|2582.4|2576.4|2583.9|2577.9|2584.4|2578.4|2582.1|2576.1|13
1629716700000|2021-08-23 11:05:00|2583.6|2577.6|2588.1|2582.1|2588.4|2582.4|2583.6|2577.6|27
1629717000000|2021-08-23 11:10:00|2588.4|2582.4|2588.1|2582.1|2588.6|2582.6|2587.9|2581.9|11
1629717300000|2021-08-23 11:15:00|2588.4|2582.4|2587.6|2581.6|2588.9|2582.9|2586.6|2580.6|21
1629717600000|2021-08-23 11:20:00|2587.9|2581.9|2587.9|2581.9|2587.9|2581.9|2587.4|2581.4|5
1629717900000|2021-08-23 11:25:00|2587.6|2581.6|2586.6|2580.6|2588.1|2582.1|2585.4|2579.4|27
1629718200000|2021-08-23 11:30:00|2586.4|2580.4|2590.9|2584.9|2591.9|2585.9|2586.4|2580.4|39
1629718500000|2021-08-23 11:35:00|2591.1|2585.1|2593.4|2587.4|2593.9|2587.9|2591.1|2585.1|28
1629718800000|2021-08-23 11:40:00|2593.1|2587.1|2590.1|2584.1|2593.1|2587.1|2588.1|2582.1|37
1629719100000|2021-08-23 11:45:00|2590.4|2584.4|2589.4|2583.4|2591.9|2585.9|2589.1|2583.1|26
1629719400000|2021-08-23 11:50:00|2589.6|2583.6|2590.1|2584.1|2591.6|2585.6|2588.6|2582.6|39
1629719700000|2021-08-23 11:55:00|2590.4|2584.4|2591.4|2585.4|2593.6|2587.6|2589.9|2583.9|83
1629720000000|2021-08-23 12:00:00|2591.6|2585.6|2588.1|2582.1|2591.9|2585.9|2587.1|2581.1|85
1629720300000|2021-08-23 12:05:00|2588.4|2582.4|2593.1|2587.1|2593.1|2587.1|2588.1|2582.1|41
1629720600000|2021-08-23 12:10:00|2593.4|2587.4|2595.1|2589.1|2595.1|2589.1|2590.9|2584.9|47
1629720900000|2021-08-23 12:15:00|2594.9|2588.9|2594.4|2588.4|2595.1|2589.1|2593.9|2587.9|16
1629721200000|2021-08-23 12:20:00|2594.1|2588.1|2595.6|2589.6|2596.1|2590.1|2593.9|2587.9|23
1629721500000|2021-08-23 12:25:00|2595.9|2589.9|2594.9|2588.9|2595.9|2589.9|2594.9|2588.9|13
1629721800000|2021-08-23 12:30:00|2595.1|2589.1|2593.6|2587.6|2595.6|2589.6|2592.6|2586.6|37
1629722100000|2021-08-23 12:35:00|2594.1|2588.1|2591.9|2585.9|2594.4|2588.4|2590.4|2584.4|56
1629722400000|2021-08-23 12:40:00|2591.6|2585.6|2592.9|2586.9|2592.9|2586.9|2590.1|2584.1|42
1629722700000|2021-08-23 12:45:00|2593.4|2587.4|2593.9|2587.9|2594.4|2588.4|2593.1|2587.1|26
1629723000000|2021-08-23 12:50:00|2594.1|2588.1|2594.9|2588.9|2594.9|2588.9|2593.6|2587.6|17
1629723300000|2021-08-23 12:55:00|2595.1|2589.1|2596.6|2590.6|2596.6|2590.6|2594.4|2588.4|50
1629723600000|2021-08-23 13:00:00|2596.9|2590.9|2593.4|2587.4|2596.9|2590.9|2590.4|2584.4|160
1629723900000|2021-08-23 13:05:00|2593.1|2587.1|2595.1|2589.1|2597.1|2591.1|2592.4|2586.4|117
1629724200000|2021-08-23 13:10:00|2595.4|2589.4|2597.1|2591.1|2597.6|2591.6|2595.4|2589.4|67
1629724500000|2021-08-23 13:15:00|2596.9|2590.9|2596.4|2590.4|2597.6|2591.6|2595.9|2589.9|36
1629724800000|2021-08-23 13:20:00|2596.1|2590.1|2595.6|2589.6|2596.1|2590.1|2593.9|2587.9|26
1629725100000|2021-08-23 13:25:00|2595.9|2589.9|2596.1|2590.1|2597.9|2591.9|2595.4|2589.4|55
1629725400000|2021-08-23 13:30:00|2596.4|2590.4|2601.9|2595.9|2601.9|2595.9|2596.4|2590.4|70
1629725700000|2021-08-23 13:35:00|2602.1|2596.1|2599.6|2593.6|2604.9|2598.9|2597.1|2591.1|96
1629726000000|2021-08-23 13:40:00|2599.9|2593.9|2598.9|2592.9|2600.9|2594.9|2598.6|2592.6|61
1629726300000|2021-08-23 13:45:00|2599.1|2593.1|2602.4|2596.4|2603.1|2597.1|2598.6|2592.6|84
1629726600000|2021-08-23 13:50:00|2602.6|2596.6|2600.9|2594.9|2604.6|2598.6|2600.6|2594.6|59
1629726900000|2021-08-23 13:55:00|2601.1|2595.1|2604.6|2598.6|2606.6|2600.6|2601.1|2595.1|62
1629727200000|2021-08-23 14:00:00|2605.1|2599.1|2600.6|2594.6|2607|2601|2600.4|2594.4|90
1629727500000|2021-08-23 14:05:00|2600.9|2594.9|2605.1|2599.1|2605.6|2599.6|2600.6|2594.6|48
1629727800000|2021-08-23 14:10:00|2605.4|2599.4|2602.4|2596.4|2606.6|2600.6|2601.9|2595.9|56
1629728100000|2021-08-23 14:15:00|2602.1|2596.1|2602.6|2596.6|2605.9|2599.9|2602.1|2596.1|55
1629728400000|2021-08-23 14:20:00|2602.9|2596.9|2602.4|2596.4|2605.1|2599.1|2602.4|2596.4|42
1629728700000|2021-08-23 14:25:00|2602.1|2596.1|2603.6|2597.6|2603.6|2597.6|2601.9|2595.9|54
1629729000000|2021-08-23 14:30:00|2603.9|2597.9|2603|2597|2604.1|2598.1|2602.8|2596.8|60
1629729300000|2021-08-23 14:35:00|2603.3|2597.3|2603.3|2597.3|2603.5|2597.5|2602.8|2596.8|60
1629729600000|2021-08-23 14:40:00|2603|2597|2603|2597|2603.5|2597.5|2602.8|2596.8|83
1629729900000|2021-08-23 14:45:00|2602.8|2596.8|2604.1|2598.1|2604.4|2598.4|2601.3|2595.3|37
1629730200000|2021-08-23 14:50:00|2604.4|2598.4|2605.4|2599.4|2605.4|2599.4|2603.9|2597.9|16
1629730500000|2021-08-23 14:55:00|2604.9|2598.9|2607.4|2601.4|2607.6|2601.6|2604.1|2598.1|51
1629730800000|2021-08-23 15:00:00|2607.6|2601.6|2603.9|2597.9|2607.6|2601.6|2602.6|2596.6|47
1629731100000|2021-08-23 15:05:00|2604.1|2598.1|2599.1|2593.1|2604.1|2598.1|2596.9|2590.9|68
1629731400000|2021-08-23 15:10:00|2599.4|2593.4|2597.6|2591.6|2600.6|2594.6|2596.9|2590.9|65
1629731700000|2021-08-23 15:15:00|2598.4|2592.4|2599.6|2593.6|2601.1|2595.1|2597.6|2591.6|76
1629732000000|2021-08-23 15:20:00|2599.9|2593.9|2600.4|2594.4|2601.4|2595.4|2599.1|2593.1|43
1629732300000|2021-08-23 15:25:00|2600.1|2594.1|2601.6|2595.6|2602.9|2596.9|2599.6|2593.6|41
1629732600000|2021-08-23 15:30:00|2601.9|2595.9|2606.9|2600.9|2607.1|2601.1|2601.6|2595.6|103
1629732900000|2021-08-23 15:35:00|2606.6|2600.6|2603.1|2597.1|2606.6|2600.6|2602.6|2596.6|44
1629733200000|2021-08-23 15:40:00|2602.9|2596.9|2604.4|2598.4|2604.6|2598.6|2602.4|2596.4|22
1629733500000|2021-08-23 15:45:00|2604.6|2598.6|2604.9|2598.9|2605.9|2599.9|2604.4|2598.4|19
1629733800000|2021-08-23 15:50:00|2605.1|2599.1|2606.1|2600.1|2606.9|2600.9|2605.1|2599.1|14
1629734100000|2021-08-23 15:55:00|2605.9|2599.9|2606.9|2600.9|2606.9|2600.9|2603.9|2597.9|26
1629734400000|2021-08-23 16:00:00|2606.6|2600.6|2606.4|2600.4|2607.1|2601.1|2605.9|2599.9|18
1629734700000|2021-08-23 16:05:00|2606.1|2600.1|2603.9|2597.9|2606.1|2600.1|2603.4|2597.4|15
1629735000000|2021-08-23 16:10:00|2603.4|2597.4|2603.6|2597.6|2603.6|2597.6|2602.6|2596.6|14
1629735300000|2021-08-23 16:15:00|2603.4|2597.4|2601.9|2595.9|2605.6|2599.6|2601.6|2595.6|21
1629735600000|2021-08-23 16:20:00|2601.6|2595.6|2600.6|2594.6|2601.9|2595.9|2600.4|2594.4|15
1629735900000|2021-08-23 16:25:00|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2600.4|2594.4|9
1629736200000|2021-08-23 16:30:00|2600.4|2594.4|2600.6|2594.6|2600.9|2594.9|2599.6|2593.6|9
1629736500000|2021-08-23 16:35:00|2600.9|2594.9|2600.9|2594.9|2601.1|2595.1|2600.6|2594.6|9
1629736800000|2021-08-23 16:40:00|2601.1|2595.1|2601.1|2595.1|2603.6|2597.6|2600.1|2594.1|26
1629737100000|2021-08-23 16:45:00|2600.9|2594.9|2597.4|2591.4|2601.6|2595.6|2596.4|2590.4|28
1629737400000|2021-08-23 16:50:00|2597.6|2591.6|2599.4|2593.4|2599.9|2593.9|2597.6|2591.6|20
1629737700000|2021-08-23 16:55:00|2599.3|2593.3|2599.8|2593.8|2600.1|2594.1|2599.3|2593.3|9
1629763200000|2021-08-24 00:00:00|2598.6|2592.6|2598.4|2592.4|2598.6|2592.6|2598.4|2592.4|2
1629763500000|2021-08-24 00:05:00|2598.6|2592.6|2597.1|2591.1|2598.9|2592.9|2597.1|2591.1|9
1629763800000|2021-08-24 00:10:00|2597.6|2591.6|2599.4|2593.4|2599.4|2593.4|2597.6|2591.6|5
1629764100000|2021-08-24 00:15:00|2600.1|2594.1|2599.6|2593.6|2600.6|2594.6|2599.6|2593.6|4
1629764400000|2021-08-24 00:20:00|2599.4|2593.4|2598.4|2592.4|2599.4|2593.4|2598.1|2592.1|9
1629764700000|2021-08-24 00:25:00|2597.6|2591.6|2597.4|2591.4|2597.6|2591.6|2596.9|2590.9|5
1629765000000|2021-08-24 00:30:00|2597.6|2591.6|2597.6|2591.6|2597.9|2591.9|2597.6|2591.6|3
1629765300000|2021-08-24 00:35:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2597.4|2591.4|3
1629765600000|2021-08-24 00:40:00|2597.6|2591.6|2597.6|2591.6|2598.6|2592.6|2597.6|2591.6|5
1629765900000|2021-08-24 00:45:00|2598.1|2592.1|2598.4|2592.4|2598.4|2592.4|2598.1|2592.1|2
1629766200000|2021-08-24 00:50:00|2598.6|2592.6|2598.6|2592.6|2599.1|2593.1|2598.6|2592.6|5
1629766800000|2021-08-24 01:00:00|2598.4|2592.4|2597.4|2591.4|2599.6|2593.6|2595.6|2589.6|112
1629767100000|2021-08-24 01:05:00|2597.1|2591.1|2599.1|2593.1|2600.1|2594.1|2595.6|2589.6|100
1629767400000|2021-08-24 01:10:00|2598.9|2592.9|2599.4|2593.4|2599.9|2593.9|2598.9|2592.9|35
1629767700000|2021-08-24 01:15:00|2599.1|2593.1|2597.9|2591.9|2600.1|2594.1|2597.6|2591.6|94
1629768000000|2021-08-24 01:20:00|2597.6|2591.6|2598.1|2592.1|2598.9|2592.9|2596.9|2590.9|65
1629768300000|2021-08-24 01:25:00|2598.4|2592.4|2599.9|2593.9|2600.1|2594.1|2597.1|2591.1|40
1629768600000|2021-08-24 01:30:00|2600.1|2594.1|2600.1|2594.1|2601.1|2595.1|2599.4|2593.4|63
1629768900000|2021-08-24 01:35:00|2599.9|2593.9|2599.9|2593.9|2600.4|2594.4|2597.9|2591.9|46
1629769200000|2021-08-24 01:40:00|2600.1|2594.1|2599.4|2593.4|2600.1|2594.1|2599.1|2593.1|8
1629769500000|2021-08-24 01:45:00|2599.1|2593.1|2598.6|2592.6|2599.1|2593.1|2596.6|2590.6|59
1629769800000|2021-08-24 01:50:00|2598.9|2592.9|2598.9|2592.9|2599.1|2593.1|2596.9|2590.9|40
1629770100000|2021-08-24 01:55:00|2599.1|2593.1|2600.1|2594.1|2600.9|2594.9|2599.1|2593.1|53
1629770400000|2021-08-24 02:00:00|2599.9|2593.9|2598.9|2592.9|2600.1|2594.1|2598.4|2592.4|38
1629770700000|2021-08-24 02:05:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.6|2592.6|10
1629771000000|2021-08-24 02:10:00|2598.6|2592.6|2599.6|2593.6|2601.6|2595.6|2598.4|2592.4|48
1629771300000|2021-08-24 02:15:00|2599.9|2593.9|2602.9|2596.9|2603.1|2597.1|2599.6|2593.6|21
1629771600000|2021-08-24 02:20:00|2603.1|2597.1|2603.4|2597.4|2603.4|2597.4|2603.1|2597.1|2
1629771900000|2021-08-24 02:25:00|2604.4|2598.4|2604.9|2598.9|2604.9|2598.9|2604.4|2598.4|4
1629772200000|2021-08-24 02:30:00|2605.1|2599.1|2601.6|2595.6|2605.6|2599.6|2600.9|2594.9|53
1629772500000|2021-08-24 02:35:00|2601.4|2595.4|2600.6|2594.6|2601.4|2595.4|2600.1|2594.1|18
1629772800000|2021-08-24 02:40:00|2600.4|2594.4|2601.1|2595.1|2601.1|2595.1|2600.4|2594.4|3
1629773100000|2021-08-24 02:45:00|2601.4|2595.4|2599.9|2593.9|2601.4|2595.4|2598.6|2592.6|26
1629773400000|2021-08-24 02:50:00|2600.1|2594.1|2601.6|2595.6|2602.4|2596.4|2599.9|2593.9|15
1629773700000|2021-08-24 02:55:00|2601.9|2595.9|2602.6|2596.6|2602.6|2596.6|2601.6|2595.6|10
1629774000000|2021-08-24 03:00:00|2602.9|2596.9|2601.4|2595.4|2603.4|2597.4|2601.4|2595.4|19
1629774300000|2021-08-24 03:05:00|2601.1|2595.1|2601.9|2595.9|2601.9|2595.9|2600.9|2594.9|13
1629774600000|2021-08-24 03:10:00|2601.6|2595.6|2602.4|2596.4|2602.4|2596.4|2601.4|2595.4|14
1629774900000|2021-08-24 03:15:00|2601.4|2595.4|2596.4|2590.4|2602.1|2596.1|2595.6|2589.6|84
1629775200000|2021-08-24 03:20:00|2597.1|2591.1|2599.1|2593.1|2599.6|2593.6|2597.1|2591.1|21
1629775500000|2021-08-24 03:25:00|2599.4|2593.4|2599.4|2593.4|2599.9|2593.9|2598.9|2592.9|11
1629775800000|2021-08-24 03:30:00|2599.1|2593.1|2599.4|2593.4|2599.6|2593.6|2599.1|2593.1|6
1629776100000|2021-08-24 03:35:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629776400000|2021-08-24 03:40:00|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|2599.4|2593.4|1
1629777000000|2021-08-24 03:50:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2598.9|2592.9|6
1629777300000|2021-08-24 03:55:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2599.1|2593.1|2
1629777600000|2021-08-24 04:00:00|2599.6|2593.6|2599.9|2593.9|2600.1|2594.1|2599.6|2593.6|3
1629777900000|2021-08-24 04:05:00|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|2599.6|2593.6|1
1629778500000|2021-08-24 04:15:00|2599.4|2593.4|2598.6|2592.6|2599.4|2593.4|2598.6|2592.6|4
1629780000000|2021-08-24 04:40:00|2598.9|2592.9|2598.6|2592.6|2598.9|2592.9|2598.6|2592.6|2
1629780600000|2021-08-24 04:50:00|2598.9|2592.9|2599.1|2593.1|2599.1|2593.1|2598.9|2592.9|2
1629781200000|2021-08-24 05:00:00|2599.4|2593.4|2599.1|2593.1|2599.4|2593.4|2599.1|2593.1|2
1629781500000|2021-08-24 05:05:00|2599.4|2593.4|2599.9|2593.9|2599.9|2593.9|2599.4|2593.4|2
1629781800000|2021-08-24 05:10:00|2599.6|2593.6|2599.4|2593.4|2599.6|2593.6|2599.4|2593.4|2
1629782100000|2021-08-24 05:15:00|2599.1|2593.1|2598.9|2592.9|2599.1|2593.1|2598.9|2592.9|2
1629782400000|2021-08-24 05:20:00|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|2599.1|2593.1|1
1629782700000|2021-08-24 05:25:00|2599.4|2593.4|2600.1|2594.1|2600.1|2594.1|2599.4|2593.4|3
1629783000000|2021-08-24 05:30:00|2600.4|2594.4|2599.6|2593.6|2603.1|2597.1|2599.4|2593.4|48
1629783300000|2021-08-24 05:35:00|2600.4|2594.4|2601.9|2595.9|2602.9|2596.9|2599.9|2593.9|37
1629783600000|2021-08-24 05:40:00|2602.1|2596.1|2603.9|2597.9|2604.1|2598.1|2601.9|2595.9|30
1629783900000|2021-08-24 05:45:00|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2602.4|2596.4|18
1629784200000|2021-08-24 05:50:00|2603.6|2597.6|2601.4|2595.4|2603.6|2597.6|2601.4|2595.4|19
1629784500000|2021-08-24 05:55:00|2600.9|2594.9|2601.9|2595.9|2601.9|2595.9|2599.4|2593.4|28
1629784800000|2021-08-24 06:00:00|2602.1|2596.1|2602.6|2596.6|2603.6|2597.6|2601.4|2595.4|22
1629785100000|2021-08-24 06:05:00|2602.9|2596.9|2604.6|2598.6|2605.4|2599.4|2602.9|2596.9|85
1629785400000|2021-08-24 06:10:00|2604.9|2598.9|2606.4|2600.4|2606.9|2600.9|2604.9|2598.9|36
1629785700000|2021-08-24 06:15:00|2606.1|2600.1|2605.6|2599.6|2607.1|2601.1|2605.4|2599.4|39
1629786000000|2021-08-24 06:20:00|2605.4|2599.4|2603.9|2597.9|2605.4|2599.4|2603.4|2597.4|46
1629786300000|2021-08-24 06:25:00|2604.1|2598.1|2611.6|2605.6|2612.1|2606.1|2604.1|2598.1|42
1629786600000|2021-08-24 06:30:00|2611.9|2605.9|2611.1|2605.1|2613.1|2607.1|2610.9|2604.9|41
1629786900000|2021-08-24 06:35:00|2611.4|2605.4|2610.6|2604.6|2612.6|2606.6|2610.4|2604.4|45
1629787200000|2021-08-24 06:40:00|2610.9|2604.9|2608.6|2602.6|2610.9|2604.9|2608.6|2602.6|29
1629787500000|2021-08-24 06:45:00|2608.9|2602.9|2610.4|2604.4|2610.9|2604.9|2608.1|2602.1|39
1629787800000|2021-08-24 06:50:00|2609.6|2603.6|2609.1|2603.1|2610.4|2604.4|2608.4|2602.4|42
1629788100000|2021-08-24 06:55:00|2608.9|2602.9|2608.6|2602.6|2609.9|2603.9|2607.9|2601.9|28
1629788400000|2021-08-24 07:00:00|2608.9|2602.9|2607.9|2601.9|2611.6|2605.6|2607.4|2601.4|60
1629788700000|2021-08-24 07:05:00|2607.4|2601.4|2606.1|2600.1|2607.4|2601.4|2603.4|2597.4|47
1629789000000|2021-08-24 07:10:00|2605.9|2599.9|2600.4|2594.4|2606.1|2600.1|2600.1|2594.1|46
1629789300000|2021-08-24 07:15:00|2600.1|2594.1|2601.1|2595.1|2602.1|2596.1|2599.4|2593.4|37
1629789600000|2021-08-24 07:20:00|2600.9|2594.9|2601.4|2595.4|2602.6|2596.6|2600.6|2594.6|24
1629789900000|2021-08-24 07:25:00|2601.6|2595.6|2601.4|2595.4|2602.6|2596.6|2601.4|2595.4|26
1629790200000|2021-08-24 07:30:00|2601.9|2595.9|2600.6|2594.6|2602.4|2596.4|2600.4|2594.4|30
1629790500000|2021-08-24 07:35:00|2599.9|2593.9|2601.1|2595.1|2601.6|2595.6|2599.4|2593.4|21
1629790800000|2021-08-24 07:40:00|2600.9|2594.9|2601.9|2595.9|2602.9|2596.9|2600.6|2594.6|21
1629791100000|2021-08-24 07:45:00|2602.8|2596.8|2601.3|2595.3|2603.8|2597.8|2598.5|2592.5|34
1629791400000|2021-08-24 07:50:00|2601|2595|2602.1|2596.1|2602.1|2596.1|2599.8|2593.8|20
1629791700000|2021-08-24 07:55:00|2602.9|2596.9|2601.4|2595.4|2604.1|2598.1|2600.9|2594.9|39
1629792000000|2021-08-24 08:00:00|2601.6|2595.6|2605.4|2599.4|2605.4|2599.4|2600.9|2594.9|28
1629792300000|2021-08-24 08:05:00|2605.6|2599.6|2611.9|2605.9|2612.9|2606.9|2605.6|2599.6|64
1629792600000|2021-08-24 08:10:00|2612.1|2606.1|2609.1|2603.1|2612.6|2606.6|2609.1|2603.1|27
1629792900000|2021-08-24 08:15:00|2609.4|2603.4|2611.6|2605.6|2611.9|2605.9|2608.6|2602.6|31
1629793200000|2021-08-24 08:20:00|2611.9|2605.9|2611.4|2605.4|2612.9|2606.9|2611.1|2605.1|18
1629793500000|2021-08-24 08:25:00|2611.9|2605.9|2613.4|2607.4|2614.4|2608.4|2611.9|2605.9|18
1629793800000|2021-08-24 08:30:00|2613.6|2607.6|2614.6|2608.6|2614.6|2608.6|2612.6|2606.6|24
1629794100000|2021-08-24 08:35:00|2614.9|2608.9|2617.6|2611.6|2619.9|2613.9|2614.9|2608.9|34
1629794400000|2021-08-24 08:40:00|2617.9|2611.9|2618.6|2612.6|2620.6|2614.6|2617.9|2611.9|22
1629794700000|2021-08-24 08:45:00|2618.9|2612.9|2619.6|2613.6|2620.9|2614.9|2618.1|2612.1|24
1629795000000|2021-08-24 08:50:00|2619.4|2613.4|2620.4|2614.4|2620.4|2614.4|2618.9|2612.9|21
1629795300000|2021-08-24 08:55:00|2619.8|2613.8|2620.9|2614.9|2621.1|2615.1|2619.8|2613.8|18
1629795600000|2021-08-24 09:00:00|2620.6|2614.6|2619.4|2613.4|2620.6|2614.6|2619.4|2613.4|17
1629795900000|2021-08-24 09:05:00|2619.6|2613.6|2617.9|2611.9|2619.9|2613.9|2617.9|2611.9|8
1629796200000|2021-08-24 09:10:00|2618.1|2612.1|2615.6|2609.6|2618.1|2612.1|2615.1|2609.1|19
1629796500000|2021-08-24 09:15:00|2615.9|2609.9|2617.1|2611.1|2617.1|2611.1|2615.9|2609.9|19
1629796800000|2021-08-24 09:20:00|2617.4|2611.4|2618.6|2612.6|2620.6|2614.6|2617.4|2611.4|25
1629797100000|2021-08-24 09:25:00|2618.9|2612.9|2616.9|2610.9|2619.9|2613.9|2616.9|2610.9|18
1629797400000|2021-08-24 09:30:00|2617.1|2611.1|2618.6|2612.6|2619.1|2613.1|2617.1|2611.1|26
1629797700000|2021-08-24 09:35:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2618.4|2612.4|24
1629798000000|2021-08-24 09:40:00|2620.4|2614.4|2621.6|2615.6|2621.6|2615.6|2620.4|2614.4|11
1629798300000|2021-08-24 09:45:00|2622.1|2616.1|2620.9|2614.9|2622.1|2616.1|2619.9|2613.9|17
1629798600000|2021-08-24 09:50:00|2620.6|2614.6|2617.6|2611.6|2620.9|2614.9|2617.6|2611.6|19
1629798900000|2021-08-24 09:55:00|2617.4|2611.4|2618.1|2612.1|2618.4|2612.4|2616.4|2610.4|27
1629799200000|2021-08-24 10:00:00|2618.4|2612.4|2620.1|2614.1|2620.9|2614.9|2618.4|2612.4|17
1629799500000|2021-08-24 10:05:00|2620.4|2614.4|2627.4|2621.4|2627.6|2621.6|2620.4|2614.4|38
1629799800000|2021-08-24 10:10:00|2627.1|2621.1|2627.6|2621.6|2630.6|2624.6|2626.9|2620.9|64
1629800100000|2021-08-24 10:15:00|2627.4|2621.4|2627.1|2621.1|2627.9|2621.9|2626.4|2620.4|34
1629800400000|2021-08-24 10:20:00|2627.4|2621.4|2627.1|2621.1|2627.9|2621.9|2626.9|2620.9|20
1629800700000|2021-08-24 10:25:00|2627.4|2621.4|2626.9|2620.9|2627.9|2621.9|2626.9|2620.9|19
1629801000000|2021-08-24 10:30:00|2627.1|2621.1|2627.6|2621.6|2627.9|2621.9|2626.9|2620.9|10
1629801300000|2021-08-24 10:35:00|2627.4|2621.4|2625.4|2619.4|2627.4|2621.4|2625.4|2619.4|20
1629801600000|2021-08-24 10:40:00|2625.1|2619.1|2625.4|2619.4|2626.6|2620.6|2624.9|2618.9|33
1629801900000|2021-08-24 10:45:00|2625.6|2619.6|2624.6|2618.6|2626.1|2620.1|2623.6|2617.6|19
1629802200000|2021-08-24 10:50:00|2624.9|2618.9|2625.1|2619.1|2625.6|2619.6|2623.9|2617.9|13
1629802500000|2021-08-24 10:55:00|2625.4|2619.4|2624.1|2618.1|2626.4|2620.4|2624.1|2618.1|18
1629802800000|2021-08-24 11:00:00|2623.9|2617.9|2622.4|2616.4|2623.9|2617.9|2622.4|2616.4|16
1629803100000|2021-08-24 11:05:00|2621.6|2615.6|2620.9|2614.9|2622.6|2616.6|2620.3|2614.3|30
1629803400000|2021-08-24 11:10:00|2621.1|2615.1|2621.1|2615.1|2621.9|2615.9|2621.1|2615.1|16
1629803700000|2021-08-24 11:15:00|2621.4|2615.4|2622.4|2616.4|2622.6|2616.6|2621.4|2615.4|16
1629804000000|2021-08-24 11:20:00|2622.1|2616.1|2621.9|2615.9|2622.6|2616.6|2621.6|2615.6|11
1629804300000|2021-08-24 11:25:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2621.4|2615.4|13
1629804600000|2021-08-24 11:30:00|2621.9|2615.9|2620.1|2614.1|2621.9|2615.9|2619.1|2613.1|24
1629804900000|2021-08-24 11:35:00|2620.4|2614.4|2623|2617|2623|2617|2619.9|2613.9|36
1629805200000|2021-08-24 11:40:00|2623.3|2617.3|2625.1|2619.1|2626.3|2620.3|2622.8|2616.8|24
1629805500000|2021-08-24 11:45:00|2625.4|2619.4|2625.5|2619.5|2625.8|2619.8|2624.6|2618.6|14
1629805800000|2021-08-24 11:50:00|2625.8|2619.8|2630.8|2624.8|2630.8|2624.8|2625.8|2619.8|31
1629806100000|2021-08-24 11:55:00|2630.5|2624.5|2628.4|2622.4|2632|2626|2628.1|2622.1|68
1629806400000|2021-08-24 12:00:00|2628.6|2622.6|2628.9|2622.9|2630.1|2624.1|2627.9|2621.9|34
1629806700000|2021-08-24 12:05:00|2629.1|2623.1|2628.9|2622.9|2630.1|2624.1|2628.9|2622.9|20
1629807000000|2021-08-24 12:10:00|2628.6|2622.6|2626.9|2620.9|2628.9|2622.9|2626.1|2620.1|40
1629807300000|2021-08-24 12:15:00|2626.6|2620.6|2626.1|2620.1|2628.6|2622.6|2625.9|2619.9|34
1629807600000|2021-08-24 12:20:00|2626.6|2620.6|2625.9|2619.9|2627.4|2621.4|2623.6|2617.6|54
1629807900000|2021-08-24 12:25:00|2626.4|2620.4|2625.9|2619.9|2628.4|2622.4|2625.6|2619.6|42
1629808200000|2021-08-24 12:30:00|2625.6|2619.6|2625.1|2619.1|2626.4|2620.4|2624.9|2618.9|40
1629808500000|2021-08-24 12:35:00|2624.9|2618.9|2624.9|2618.9|2625.1|2619.1|2624.6|2618.6|33
1629808800000|2021-08-24 12:40:00|2625.1|2619.1|2623.4|2617.4|2625.9|2619.9|2623.4|2617.4|53
1629809100000|2021-08-24 12:45:00|2623.1|2617.1|2619.9|2613.9|2623.6|2617.6|2619.6|2613.6|50
1629809400000|2021-08-24 12:50:00|2620.9|2614.9|2623.6|2617.6|2624.1|2618.1|2620.9|2614.9|53
1629809700000|2021-08-24 12:55:00|2623.4|2617.4|2621.4|2615.4|2625.4|2619.4|2620.9|2614.9|64
1629810000000|2021-08-24 13:00:00|2622.1|2616.1|2624.9|2618.9|2626.1|2620.1|2622.1|2616.1|129
1629810300000|2021-08-24 13:05:00|2625.1|2619.1|2628.6|2622.6|2629.6|2623.6|2625.1|2619.1|123
1629810600000|2021-08-24 13:10:00|2628.4|2622.4|2626.1|2620.1|2628.6|2622.6|2624.9|2618.9|77
1629810900000|2021-08-24 13:15:00|2626.4|2620.4|2636.5|2630.5|2636.8|2630.8|2626.4|2620.4|137
1629811200000|2021-08-24 13:20:00|2636.3|2630.3|2638.1|2632.1|2638.9|2632.9|2635.4|2629.4|67
1629811500000|2021-08-24 13:25:00|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.6|2631.6|31
1629811800000|2021-08-24 13:30:00|2637.6|2631.6|2635.4|2629.4|2637.9|2631.9|2635.4|2629.4|73
1629812100000|2021-08-24 13:35:00|2635.1|2629.1|2633.9|2627.9|2635.9|2629.9|2633.6|2627.6|59
1629812400000|2021-08-24 13:40:00|2634.1|2628.1|2632.9|2626.9|2635.4|2629.4|2632.4|2626.4|43
1629812700000|2021-08-24 13:45:00|2632.6|2626.6|2634.9|2628.9|2635.9|2629.9|2631.6|2625.6|26
1629813000000|2021-08-24 13:50:00|2635.1|2629.1|2633.9|2627.9|2638.1|2632.1|2633.1|2627.1|68
1629813300000|2021-08-24 13:55:00|2633.6|2627.6|2632|2626|2633.6|2627.6|2629.4|2623.4|75
1629813600000|2021-08-24 14:00:00|2632.3|2626.3|2636.4|2630.4|2637.6|2631.6|2632.3|2626.3|78
1629813900000|2021-08-24 14:05:00|2636.1|2630.1|2631.6|2625.6|2637.4|2631.4|2631.1|2625.1|63
1629814200000|2021-08-24 14:10:00|2631.4|2625.4|2629.1|2623.1|2631.4|2625.4|2628.9|2622.9|36
1629814500000|2021-08-24 14:15:00|2628.9|2622.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|23
1629814800000|2021-08-24 14:20:00|2627.4|2621.4|2626.6|2620.6|2627.4|2621.4|2626.4|2620.4|29
1629815100000|2021-08-24 14:25:00|2626.4|2620.4|2631.6|2625.6|2631.6|2625.6|2626.4|2620.4|36
1629815400000|2021-08-24 14:30:00|2632.6|2626.6|2627.9|2621.9|2632.9|2626.9|2627.9|2621.9|41
1629815700000|2021-08-24 14:35:00|2627.6|2621.6|2634.6|2628.6|2634.9|2628.9|2627.6|2621.6|54
1629816000000|2021-08-24 14:40:00|2634.4|2628.4|2633.5|2627.5|2636.3|2630.3|2632.5|2626.5|45
1629816300000|2021-08-24 14:45:00|2633.3|2627.3|2632.6|2626.6|2633.3|2627.3|2629.4|2623.4|63
1629816600000|2021-08-24 14:50:00|2632.9|2626.9|2630.6|2624.6|2634.6|2628.6|2630.4|2624.4|80
1629816900000|2021-08-24 14:55:00|2630.4|2624.4|2629.6|2623.6|2632.6|2626.6|2628.6|2622.6|95
1629817200000|2021-08-24 15:00:00|2629.9|2623.9|2631.1|2625.1|2631.9|2625.9|2628.6|2622.6|37
1629817500000|2021-08-24 15:05:00|2631.4|2625.4|2628.6|2622.6|2632.4|2626.4|2628.1|2622.1|48
1629817800000|2021-08-24 15:10:00|2628.9|2622.9|2630.4|2624.4|2630.6|2624.6|2628.4|2622.4|33
1629818100000|2021-08-24 15:15:00|2630.1|2624.1|2626.4|2620.4|2630.6|2624.6|2626.4|2620.4|41
1629818400000|2021-08-24 15:20:00|2626.1|2620.1|2624.6|2618.6|2626.6|2620.6|2621.9|2615.9|63
1629818700000|2021-08-24 15:25:00|2624.4|2618.4|2622.1|2616.1|2624.6|2618.6|2620.9|2614.9|39
1629819000000|2021-08-24 15:30:00|2621.9|2615.9|2617|2611|2624.9|2618.9|2613.6|2607.6|149
1629819300000|2021-08-24 15:35:00|2616.8|2610.8|2618.9|2612.9|2619.8|2613.8|2615.4|2609.4|71
1629819600000|2021-08-24 15:40:00|2618.1|2612.1|2617.4|2611.4|2622.1|2616.1|2617.4|2611.4|55
1629819900000|2021-08-24 15:45:00|2617.6|2611.6|2615.4|2609.4|2620.9|2614.9|2615.4|2609.4|57
1629820200000|2021-08-24 15:50:00|2615.6|2609.6|2613.1|2607.1|2615.9|2609.9|2612.4|2606.4|33
1629820500000|2021-08-24 15:55:00|2613.4|2607.4|2614.9|2608.9|2615.9|2609.9|2613.4|2607.4|21
1629820800000|2021-08-24 16:00:00|2614.6|2608.6|2615.4|2609.4|2615.9|2609.9|2614.6|2608.6|19
1629821100000|2021-08-24 16:05:00|2615.6|2609.6|2616.4|2610.4|2616.6|2610.6|2615.4|2609.4|9
1629821400000|2021-08-24 16:10:00|2615.6|2609.6|2615.1|2609.1|2615.6|2609.6|2614.9|2608.9|4
1629821700000|2021-08-24 16:15:00|2615.4|2609.4|2614.9|2608.9|2615.9|2609.9|2614.9|2608.9|20
1629822000000|2021-08-24 16:20:00|2614.6|2608.6|2614.4|2608.4|2614.6|2608.6|2614.4|2608.4|2
1629822300000|2021-08-24 16:25:00|2614.6|2608.6|2613.6|2607.6|2614.6|2608.6|2613.4|2607.4|7
1629822600000|2021-08-24 16:30:00|2613.9|2607.9|2612.4|2606.4|2614.1|2608.1|2612.1|2606.1|15
1629822900000|2021-08-24 16:35:00|2612.1|2606.1|2607.6|2601.6|2612.1|2606.1|2607.4|2601.4|38
1629823200000|2021-08-24 16:40:00|2607.9|2601.9|2611.4|2605.4|2611.4|2605.4|2607.6|2601.6|12
1629823500000|2021-08-24 16:45:00|2611.1|2605.1|2612.1|2606.1|2612.4|2606.4|2610.6|2604.6|9
1629823800000|2021-08-24 16:50:00|2612.4|2606.4|2612.1|2606.1|2613.1|2607.1|2612.1|2606.1|10
1629824100000|2021-08-24 16:55:00|2612.3|2606.3|2612.1|2606.1|2612.9|2606.9|2612.1|2606.1|8
1629849600000|2021-08-25 00:00:00|2610.4|2604.4|2604.4|2598.4|2610.5|2604.5|2604.4|2598.4|15
1629849900000|2021-08-25 00:05:00|2604.1|2598.1|2605.1|2599.1|2606.1|2600.1|2604.1|2598.1|7
1629850200000|2021-08-25 00:10:00|2605.4|2599.4|2606.4|2600.4|2606.4|2600.4|2605.4|2599.4|3
1629850500000|2021-08-25 00:15:00|2606.9|2600.9|2608.4|2602.4|2609.9|2603.9|2606.9|2600.9|17
1629850800000|2021-08-25 00:20:00|2608.1|2602.1|2607.9|2601.9|2608.1|2602.1|2607.9|2601.9|8
1629851100000|2021-08-25 00:25:00|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|2607.6|2601.6|1
1629851400000|2021-08-25 00:30:00|2607.4|2601.4|2604.9|2598.9|2607.4|2601.4|2603.6|2597.6|16
1629851700000|2021-08-25 00:35:00|2605.6|2599.6|2607.6|2601.6|2607.6|2601.6|2605.4|2599.4|17
1629852000000|2021-08-25 00:40:00|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|2607.9|2601.9|1
1629852300000|2021-08-25 00:45:00|2607.4|2601.4|2607.6|2601.6|2607.6|2601.6|2607.4|2601.4|2
1629852600000|2021-08-25 00:50:00|2607.4|2601.4|2606.9|2600.9|2607.4|2601.4|2606.6|2600.6|3
1629852900000|2021-08-25 00:55:00|2606.6|2600.6|2606.1|2600.1|2606.6|2600.6|2606.1|2600.1|4
1629853200000|2021-08-25 01:00:00|2605.9|2599.9|2614.9|2608.9|2616.1|2610.1|2605.9|2599.9|125
1629853500000|2021-08-25 01:05:00|2615.1|2609.1|2617.4|2611.4|2617.9|2611.9|2613.4|2607.4|84
1629853800000|2021-08-25 01:10:00|2617.1|2611.1|2615.6|2609.6|2617.1|2611.1|2614.9|2608.9|37
1629854100000|2021-08-25 01:15:00|2615.4|2609.4|2620.4|2614.4|2621.1|2615.1|2615.4|2609.4|90
1629854400000|2021-08-25 01:20:00|2620.1|2614.1|2618.4|2612.4|2620.9|2614.9|2617.9|2611.9|48
1629854700000|2021-08-25 01:25:00|2617.9|2611.9|2627.1|2621.1|2628.6|2622.6|2617.6|2611.6|138
1629855000000|2021-08-25 01:30:00|2627.4|2621.4|2628.9|2622.9|2629.9|2623.9|2627.1|2621.1|121
1629855300000|2021-08-25 01:35:00|2629.1|2623.1|2628.9|2622.9|2629.6|2623.6|2626.9|2620.9|98
1629855600000|2021-08-25 01:40:00|2629.1|2623.1|2629.9|2623.9|2630.6|2624.6|2628.1|2622.1|56
1629855900000|2021-08-25 01:45:00|2630.1|2624.1|2631.1|2625.1|2631.1|2625.1|2630.1|2624.1|68
1629856200000|2021-08-25 01:50:00|2630.9|2624.9|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|40
1629856500000|2021-08-25 01:55:00|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2629.9|2623.9|42
1629856800000|2021-08-25 02:00:00|2631.4|2625.4|2629.4|2623.4|2631.6|2625.6|2627.9|2621.9|84
1629857100000|2021-08-25 02:05:00|2629.6|2623.6|2626.4|2620.4|2629.6|2623.6|2626.4|2620.4|56
1629857400000|2021-08-25 02:10:00|2626.6|2620.6|2629.9|2623.9|2630.6|2624.6|2625.1|2619.1|88
1629857700000|2021-08-25 02:15:00|2629.4|2623.4|2625.9|2619.9|2629.4|2623.4|2625.9|2619.9|10
1629858000000|2021-08-25 02:20:00|2625.6|2619.6|2623.6|2617.6|2625.9|2619.9|2623.6|2617.6|12
1629858300000|2021-08-25 02:25:00|2623.9|2617.9|2625.4|2619.4|2626.1|2620.1|2623.9|2617.9|13
1629858600000|2021-08-25 02:30:00|2625.6|2619.6|2624.4|2618.4|2629.9|2623.9|2623.9|2617.9|79
1629858900000|2021-08-25 02:35:00|2624.1|2618.1|2625.9|2619.9|2625.9|2619.9|2622.6|2616.6|49
1629859200000|2021-08-25 02:40:00|2625.6|2619.6|2625.4|2619.4|2625.9|2619.9|2624.4|2618.4|24
1629859500000|2021-08-25 02:45:00|2625.1|2619.1|2626.9|2620.9|2627.1|2621.1|2624.9|2618.9|13
1629859800000|2021-08-25 02:50:00|2627.1|2621.1|2629.1|2623.1|2629.6|2623.6|2627.1|2621.1|24
1629860100000|2021-08-25 02:55:00|2628.9|2622.9|2628.9|2622.9|2629.4|2623.4|2626.9|2620.9|47
1629860400000|2021-08-25 03:00:00|2628.6|2622.6|2626.4|2620.4|2629.9|2623.9|2626.1|2620.1|66
1629860700000|2021-08-25 03:05:00|2626.6|2620.6|2624.6|2618.6|2627.4|2621.4|2624.6|2618.6|45
1629861000000|2021-08-25 03:10:00|2624.4|2618.4|2624.9|2618.9|2624.9|2618.9|2624.1|2618.1|7
1629861300000|2021-08-25 03:15:00|2625.4|2619.4|2622.4|2616.4|2625.4|2619.4|2622.4|2616.4|12
1629861600000|2021-08-25 03:20:00|2622.1|2616.1|2621.9|2615.9|2622.6|2616.6|2621.6|2615.6|13
1629861900000|2021-08-25 03:25:00|2621.1|2615.1|2620.9|2614.9|2621.9|2615.9|2619.4|2613.4|36
1629862200000|2021-08-25 03:30:00|2620.6|2614.6|2622.1|2616.1|2622.4|2616.4|2620.6|2614.6|9
1629862500000|2021-08-25 03:35:00|2622.4|2616.4|2624.1|2618.1|2624.6|2618.6|2622.1|2616.1|15
1629862800000|2021-08-25 03:40:00|2623.9|2617.9|2622.6|2616.6|2623.9|2617.9|2622.6|2616.6|7
1629863100000|2021-08-25 03:45:00|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|2622.9|2616.9|1
1629863400000|2021-08-25 03:50:00|2622.6|2616.6|2621.4|2615.4|2622.6|2616.6|2621.4|2615.4|8
1629863700000|2021-08-25 03:55:00|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|5
1629864000000|2021-08-25 04:00:00|2622.9|2616.9|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|2
1629864300000|2021-08-25 04:05:00|2622.9|2616.9|2623.1|2617.1|2623.6|2617.6|2622.9|2616.9|5
1629864600000|2021-08-25 04:10:00|2623.4|2617.4|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|7
1629864900000|2021-08-25 04:15:00|2623.6|2617.6|2624.4|2618.4|2624.4|2618.4|2623.6|2617.6|7
1629865200000|2021-08-25 04:20:00|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|2623.9|2617.9|1
1629865800000|2021-08-25 04:30:00|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|2623.6|2617.6|1
1629866100000|2021-08-25 04:35:00|2623.4|2617.4|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|5
1629866400000|2021-08-25 04:40:00|2623.1|2617.1|2623.4|2617.4|2623.6|2617.6|2622.9|2616.9|6
1629866700000|2021-08-25 04:45:00|2623.1|2617.1|2623.1|2617.1|2623.1|2617.1|2622.9|2616.9|3
1629867300000|2021-08-25 04:55:00|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.9|2615.9|6
1629867600000|2021-08-25 05:00:00|2622.1|2616.1|2621.9|2615.9|2622.4|2616.4|2621.9|2615.9|4
1629867900000|2021-08-25 05:05:00|2621.6|2615.6|2622.6|2616.6|2622.6|2616.6|2621.6|2615.6|5
1629868500000|2021-08-25 05:15:00|2622.4|2616.4|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|4
1629868800000|2021-08-25 05:20:00|2622.4|2616.4|2621.4|2615.4|2622.4|2616.4|2620.9|2614.9|8
1629869100000|2021-08-25 05:25:00|2621.1|2615.1|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|2
1629869400000|2021-08-25 05:30:00|2621.1|2615.1|2622.4|2616.4|2622.6|2616.6|2621.1|2615.1|50
1629869700000|2021-08-25 05:35:00|2622.1|2616.1|2624.1|2618.1|2624.1|2618.1|2622.1|2616.1|34
1629870000000|2021-08-25 05:40:00|2624.4|2618.4|2627.1|2621.1|2627.1|2621.1|2623.9|2617.9|57
1629870300000|2021-08-25 05:45:00|2627.4|2621.4|2626.6|2620.6|2628.1|2622.1|2626.6|2620.6|32
1629870600000|2021-08-25 05:50:00|2626.9|2620.9|2625.6|2619.6|2626.9|2620.9|2624.9|2618.9|21
1629870900000|2021-08-25 05:55:00|2625.4|2619.4|2627.9|2621.9|2627.9|2621.9|2624.1|2618.1|26
1629871200000|2021-08-25 06:00:00|2628.1|2622.1|2628.6|2622.6|2628.6|2622.6|2626.9|2620.9|21
1629871500000|2021-08-25 06:05:00|2628.9|2622.9|2624.9|2618.9|2629.1|2623.1|2624.9|2618.9|29
1629871800000|2021-08-25 06:10:00|2625.1|2619.1|2627.6|2621.6|2627.9|2621.9|2623.4|2617.4|44
1629872100000|2021-08-25 06:15:00|2627.4|2621.4|2628.9|2622.9|2629.4|2623.4|2627.4|2621.4|24
1629872400000|2021-08-25 06:20:00|2628.6|2622.6|2626.6|2620.6|2628.6|2622.6|2626.6|2620.6|7
1629872700000|2021-08-25 06:25:00|2626.9|2620.9|2625.9|2619.9|2627.1|2621.1|2625.9|2619.9|7
1629873000000|2021-08-25 06:30:00|2625.4|2619.4|2628.9|2622.9|2630.1|2624.1|2624.6|2618.6|40
1629873300000|2021-08-25 06:35:00|2628.4|2622.4|2621.9|2615.9|2628.4|2622.4|2621.6|2615.6|95
1629873600000|2021-08-25 06:40:00|2621.1|2615.1|2619.9|2613.9|2621.4|2615.4|2618.1|2612.1|87
1629873900000|2021-08-25 06:45:00|2620.1|2614.1|2622.4|2616.4|2623.4|2617.4|2618.4|2612.4|50
1629874200000|2021-08-25 06:50:00|2622.6|2616.6|2625.4|2619.4|2626.4|2620.4|2622.6|2616.6|44
1629874500000|2021-08-25 06:55:00|2625.1|2619.1|2623.6|2617.6|2626.6|2620.6|2620.6|2614.6|79
1629874800000|2021-08-25 07:00:00|2624.9|2618.9|2625.1|2619.1|2625.6|2619.6|2621.3|2615.3|55
1629875100000|2021-08-25 07:05:00|2624.9|2618.9|2623.9|2617.9|2626.4|2620.4|2623.6|2617.6|42
1629875400000|2021-08-25 07:10:00|2623.6|2617.6|2619.9|2613.9|2623.6|2617.6|2619.4|2613.4|18
1629875700000|2021-08-25 07:15:00|2619.6|2613.6|2617.9|2611.9|2619.9|2613.9|2617.1|2611.1|19
1629876000000|2021-08-25 07:20:00|2618.1|2612.1|2624.9|2618.9|2625.1|2619.1|2616.6|2610.6|60
1629876300000|2021-08-25 07:25:00|2625.1|2619.1|2627.6|2621.6|2629.1|2623.1|2624.4|2618.4|60
1629876600000|2021-08-25 07:30:00|2627.4|2621.4|2623.9|2617.9|2627.6|2621.6|2622.1|2616.1|45
1629876900000|2021-08-25 07:35:00|2624.1|2618.1|2623.9|2617.9|2626.1|2620.1|2622.4|2616.4|35
1629877200000|2021-08-25 07:40:00|2624.1|2618.1|2625.1|2619.1|2625.1|2619.1|2622.9|2616.9|38
1629877500000|2021-08-25 07:45:00|2624.9|2618.9|2629.1|2623.1|2629.1|2623.1|2624.9|2618.9|28
1629877800000|2021-08-25 07:50:00|2628.9|2622.9|2628.4|2622.4|2629.9|2623.9|2628.4|2622.4|34
1629878100000|2021-08-25 07:55:00|2627.9|2621.9|2625.6|2619.6|2628.4|2622.4|2624.9|2618.9|36
1629878400000|2021-08-25 08:00:00|2625.9|2619.9|2628.1|2622.1|2630.4|2624.4|2625.9|2619.9|54
1629878700000|2021-08-25 08:05:00|2628.4|2622.4|2627.9|2621.9|2628.4|2622.4|2627.9|2621.9|5
1629879000000|2021-08-25 08:10:00|2627.6|2621.6|2630.4|2624.4|2631.6|2625.6|2626.9|2620.9|23
1629879300000|2021-08-25 08:15:00|2630.1|2624.1|2629.6|2623.6|2630.1|2624.1|2628.4|2622.4|11
1629879600000|2021-08-25 08:20:00|2629.4|2623.4|2631.6|2625.6|2632.6|2626.6|2629.4|2623.4|28
1629879900000|2021-08-25 08:25:00|2631.9|2625.9|2633.6|2627.6|2633.6|2627.6|2631.4|2625.4|12
1629880200000|2021-08-25 08:30:00|2633.9|2627.9|2633.4|2627.4|2634.4|2628.4|2632.1|2626.1|31
1629880500000|2021-08-25 08:35:00|2633.6|2627.6|2634.6|2628.6|2636.6|2630.6|2633.6|2627.6|34
1629880800000|2021-08-25 08:40:00|2635.1|2629.1|2636.9|2630.9|2636.9|2630.9|2634.4|2628.4|10
1629881100000|2021-08-25 08:45:00|2636.6|2630.6|2635.6|2629.6|2636.6|2630.6|2635.1|2629.1|7
1629881400000|2021-08-25 08:50:00|2635.9|2629.9|2635.6|2629.6|2636.1|2630.1|2634.9|2628.9|16
1629881700000|2021-08-25 08:55:00|2635.9|2629.9|2635.9|2629.9|2636.1|2630.1|2635.6|2629.6|5
1629882000000|2021-08-25 09:00:00|2635.6|2629.6|2635.6|2629.6|2635.6|2629.6|2634.9|2628.9|10
1629882300000|2021-08-25 09:05:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2634.9|2628.9|14
1629882600000|2021-08-25 09:10:00|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|12
1629882900000|2021-08-25 09:15:00|2635.4|2629.4|2635.6|2629.6|2636.1|2630.1|2635.4|2629.4|7
1629883200000|2021-08-25 09:20:00|2635.9|2629.9|2636.1|2630.1|2636.4|2630.4|2634.6|2628.6|17
1629883500000|2021-08-25 09:25:00|2636.4|2630.4|2636.4|2630.4|2636.9|2630.9|2636.4|2630.4|8
1629883800000|2021-08-25 09:30:00|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.4|2629.4|17
1629884100000|2021-08-25 09:35:00|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|2636.4|2630.4|1
1629884400000|2021-08-25 09:40:00|2636.1|2630.1|2635.4|2629.4|2636.1|2630.1|2635.4|2629.4|8
1629884700000|2021-08-25 09:45:00|2634.5|2628.5|2634.4|2628.4|2634.5|2628.5|2634.3|2628.3|6
1629885000000|2021-08-25 09:50:00|2634.5|2628.5|2635.4|2629.4|2635.4|2629.4|2634.5|2628.5|8
1629885300000|2021-08-25 09:55:00|2635.1|2629.1|2634.9|2628.9|2636.1|2630.1|2634.9|2628.9|9
1629885600000|2021-08-25 10:00:00|2635.1|2629.1|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|15
1629885900000|2021-08-25 10:05:00|2634.4|2628.4|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|6
1629886200000|2021-08-25 10:10:00|2634.1|2628.1|2634.4|2628.4|2634.6|2628.6|2634.1|2628.1|6
1629886500000|2021-08-25 10:15:00|2634.6|2628.6|2634.6|2628.6|2634.9|2628.9|2634.4|2628.4|5
1629886800000|2021-08-25 10:20:00|2635.1|2629.1|2635.6|2629.6|2635.6|2629.6|2634.9|2628.9|9
1629887400000|2021-08-25 10:30:00|2635.9|2629.9|2636.6|2630.6|2637.1|2631.1|2635.6|2629.6|16
1629887700000|2021-08-25 10:35:00|2636.4|2630.4|2636.4|2630.4|2636.6|2630.6|2636.1|2630.1|9
1629888000000|2021-08-25 10:40:00|2636.6|2630.6|2635.9|2629.9|2636.9|2630.9|2635.9|2629.9|10
1629888300000|2021-08-25 10:45:00|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.6|2629.6|6
1629888600000|2021-08-25 10:50:00|2636.1|2630.1|2635.9|2629.9|2636.4|2630.4|2635.9|2629.9|4
1629888900000|2021-08-25 10:55:00|2635.6|2629.6|2636.1|2630.1|2636.1|2630.1|2635.1|2629.1|8
1629889200000|2021-08-25 11:00:00|2635.9|2629.9|2635.6|2629.6|2635.9|2629.9|2635.4|2629.4|5
1629889500000|2021-08-25 11:05:00|2635.4|2629.4|2635.1|2629.1|2635.4|2629.4|2634.4|2628.4|11
1629889800000|2021-08-25 11:10:00|2635.4|2629.4|2634.6|2628.6|2635.6|2629.6|2634.6|2628.6|6
1629890100000|2021-08-25 11:15:00|2634.9|2628.9|2635.1|2629.1|2635.6|2629.6|2634.9|2628.9|12
1629890400000|2021-08-25 11:20:00|2635.4|2629.4|2634.9|2628.9|2635.6|2629.6|2634.4|2628.4|23
1629890700000|2021-08-25 11:25:00|2635.1|2629.1|2635.4|2629.4|2636.6|2630.6|2634.9|2628.9|17
1629891000000|2021-08-25 11:30:00|2635.1|2629.1|2634.4|2628.4|2635.6|2629.6|2634.1|2628.1|25
1629891300000|2021-08-25 11:35:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.1|2628.1|13
1629891600000|2021-08-25 11:40:00|2634.4|2628.4|2634.1|2628.1|2634.6|2628.6|2633.6|2627.6|12
1629891900000|2021-08-25 11:45:00|2634.4|2628.4|2633.1|2627.1|2634.6|2628.6|2632.6|2626.6|19
1629892200000|2021-08-25 11:50:00|2632.9|2626.9|2631.6|2625.6|2632.9|2626.9|2630.9|2624.9|26
1629892500000|2021-08-25 11:55:00|2631.9|2625.9|2633.1|2627.1|2633.6|2627.6|2631.1|2625.1|66
1629892800000|2021-08-25 12:00:00|2632.9|2626.9|2632.6|2626.6|2634.4|2628.4|2632.6|2626.6|38
1629893100000|2021-08-25 12:05:00|2632.9|2626.9|2633.9|2627.9|2633.9|2627.9|2632.6|2626.6|10
1629893400000|2021-08-25 12:10:00|2634.1|2628.1|2632.6|2626.6|2634.9|2628.9|2632.6|2626.6|27
1629893700000|2021-08-25 12:15:00|2632.9|2626.9|2632.9|2626.9|2633.1|2627.1|2632.6|2626.6|13
1629894000000|2021-08-25 12:20:00|2632.6|2626.6|2633.1|2627.1|2633.6|2627.6|2632.6|2626.6|17
1629894300000|2021-08-25 12:25:00|2633.4|2627.4|2632.6|2626.6|2634.1|2628.1|2632.1|2626.1|26
1629894600000|2021-08-25 12:30:00|2632.9|2626.9|2631.9|2625.9|2632.9|2626.9|2631.1|2625.1|45
1629894900000|2021-08-25 12:35:00|2631.6|2625.6|2631.4|2625.4|2631.9|2625.9|2631.1|2625.1|8
1629895200000|2021-08-25 12:40:00|2631.1|2625.1|2632.4|2626.4|2632.4|2626.4|2631.1|2625.1|14
1629895500000|2021-08-25 12:45:00|2632.1|2626.1|2631.4|2625.4|2632.9|2626.9|2630.8|2624.8|29
1629895800000|2021-08-25 12:50:00|2631.1|2625.1|2632.1|2626.1|2633.1|2627.1|2631.1|2625.1|9
1629896100000|2021-08-25 12:55:00|2632.4|2626.4|2631.9|2625.9|2632.9|2626.9|2631.4|2625.4|12
1629896400000|2021-08-25 13:00:00|2631.6|2625.6|2626.9|2620.9|2631.6|2625.6|2625.4|2619.4|121
1629896700000|2021-08-25 13:05:00|2627.1|2621.1|2629.1|2623.1|2630.4|2624.4|2626.4|2620.4|62
1629897000000|2021-08-25 13:10:00|2629.4|2623.4|2628.9|2622.9|2629.9|2623.9|2627.9|2621.9|31
1629897300000|2021-08-25 13:15:00|2628.6|2622.6|2627.1|2621.1|2628.6|2622.6|2625.6|2619.6|44
1629897600000|2021-08-25 13:20:00|2627.4|2621.4|2627.6|2621.6|2628.1|2622.1|2626.6|2620.6|21
1629897900000|2021-08-25 13:25:00|2627.1|2621.1|2623.9|2617.9|2627.4|2621.4|2620.9|2614.9|60
1629898200000|2021-08-25 13:30:00|2623.6|2617.6|2622.4|2616.4|2625.6|2619.6|2620.6|2614.6|84
1629898500000|2021-08-25 13:35:00|2622.1|2616.1|2625.6|2619.6|2626.1|2620.1|2622.1|2616.1|78
1629898800000|2021-08-25 13:40:00|2625.4|2619.4|2626.1|2620.1|2626.5|2620.5|2624.4|2618.4|42
1629899100000|2021-08-25 13:45:00|2626.3|2620.3|2624.6|2618.6|2627|2621|2624.4|2618.4|27
1629899400000|2021-08-25 13:50:00|2624.9|2618.9|2619.9|2613.9|2624.9|2618.9|2619.9|2613.9|72
1629899700000|2021-08-25 13:55:00|2619.6|2613.6|2619.6|2613.6|2620.4|2614.4|2618.9|2612.9|40
1629900000000|2021-08-25 14:00:00|2619.9|2613.9|2623.1|2617.1|2624.1|2618.1|2619.4|2613.4|44
1629900300000|2021-08-25 14:05:00|2622.9|2616.9|2624.9|2618.9|2625.9|2619.9|2622.4|2616.4|38
1629900600000|2021-08-25 14:10:00|2624.6|2618.6|2620.9|2614.9|2626.4|2620.4|2619.6|2613.6|56
1629900900000|2021-08-25 14:15:00|2620.6|2614.6|2617.4|2611.4|2620.9|2614.9|2615.4|2609.4|54
1629901200000|2021-08-25 14:20:00|2617.1|2611.1|2620.4|2614.4|2621.1|2615.1|2616.9|2610.9|47
1629901500000|2021-08-25 14:25:00|2620.6|2614.6|2620.1|2614.1|2620.9|2614.9|2619.6|2613.6|21
1629901800000|2021-08-25 14:30:00|2620.4|2614.4|2618.1|2612.1|2620.4|2614.4|2616.9|2610.9|34
1629902100000|2021-08-25 14:35:00|2617.9|2611.9|2621.6|2615.6|2623.6|2617.6|2617.1|2611.1|61
1629902400000|2021-08-25 14:40:00|2621.4|2615.4|2623.9|2617.9|2624.6|2618.6|2620.6|2614.6|33
1629902700000|2021-08-25 14:45:00|2624.1|2618.1|2624.4|2618.4|2626.1|2620.1|2623.9|2617.9|41
1629903000000|2021-08-25 14:50:00|2624.6|2618.6|2617.9|2611.9|2624.6|2618.6|2617.1|2611.1|47
1629903300000|2021-08-25 14:55:00|2618.1|2612.1|2617.1|2611.1|2618.1|2612.1|2614.9|2608.9|59
1629903600000|2021-08-25 15:00:00|2617.4|2611.4|2615.4|2609.4|2617.9|2611.9|2615.4|2609.4|25
1629903900000|2021-08-25 15:05:00|2615.6|2609.6|2618.9|2612.9|2619.1|2613.1|2615.6|2609.6|28
1629904200000|2021-08-25 15:10:00|2618.6|2612.6|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|18
1629904500000|2021-08-25 15:15:00|2619.6|2613.6|2620.5|2614.5|2623.3|2617.3|2619.6|2613.6|36
1629904800000|2021-08-25 15:20:00|2620.3|2614.3|2619.3|2613.3|2620.5|2614.5|2619.3|2613.3|23
1629905100000|2021-08-25 15:25:00|2619|2613|2615.4|2609.4|2619|2613|2615.4|2609.4|23
1629905400000|2021-08-25 15:30:00|2615.6|2609.6|2620.4|2614.4|2625.6|2619.6|2615.4|2609.4|141
1629905700000|2021-08-25 15:35:00|2620.1|2614.1|2617.6|2611.6|2620.1|2614.1|2616.6|2610.6|24
1629906000000|2021-08-25 15:40:00|2617.9|2611.9|2617.6|2611.6|2618.9|2612.9|2616.9|2610.9|33
1629906300000|2021-08-25 15:45:00|2618.1|2612.1|2615.4|2609.4|2618.6|2612.6|2615.4|2609.4|27
1629906600000|2021-08-25 15:50:00|2615.9|2609.9|2616.1|2610.1|2616.4|2610.4|2614.6|2608.6|21
1629906900000|2021-08-25 15:55:00|2615.9|2609.9|2617.9|2611.9|2618.1|2612.1|2615.9|2609.9|17
1629907200000|2021-08-25 16:00:00|2618.1|2612.1|2618.1|2612.1|2618.1|2612.1|2617.9|2611.9|3
1629907500000|2021-08-25 16:05:00|2618.4|2612.4|2619.4|2613.4|2619.4|2613.4|2618.4|2612.4|6
1629907800000|2021-08-25 16:10:00|2619.6|2613.6|2621.4|2615.4|2621.6|2615.6|2619.6|2613.6|14
1629908100000|2021-08-25 16:15:00|2621.1|2615.1|2620.4|2614.4|2621.4|2615.4|2620.4|2614.4|6
1629908400000|2021-08-25 16:20:00|2620.1|2614.1|2619.9|2613.9|2620.1|2614.1|2619.6|2613.6|4
1629908700000|2021-08-25 16:25:00|2620.8|2614.8|2621.3|2615.3|2621.3|2615.3|2620.8|2614.8|5
1629909000000|2021-08-25 16:30:00|2621|2615|2621.3|2615.3|2621.3|2615.3|2620|2614|7
1629909300000|2021-08-25 16:35:00|2621.5|2615.5|2621.8|2615.8|2622.3|2616.3|2621.3|2615.3|24
1629909600000|2021-08-25 16:40:00|2621.5|2615.5|2621.5|2615.5|2622.8|2616.8|2621.5|2615.5|10
1629909900000|2021-08-25 16:45:00|2620.5|2614.5|2619.9|2613.9|2621.3|2615.3|2619|2613|19
1629910200000|2021-08-25 16:50:00|2620.3|2614.3|2620.6|2614.6|2622.1|2616.1|2620.3|2614.3|11
1629910500000|2021-08-25 16:55:00|2620.8|2614.8|2621.5|2615.5|2622.3|2616.3|2620|2614|32
1629936000000|2021-08-26 00:00:00|2622.4|2616.4|2622.4|2616.4|2623.4|2617.4|2622.4|2616.4|6
1629936300000|2021-08-26 00:05:00|2622.6|2616.6|2623.4|2617.4|2623.4|2617.4|2622.6|2616.6|3
1629936600000|2021-08-26 00:10:00|2622.6|2616.6|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|3
1629936900000|2021-08-26 00:15:00|2622.9|2616.9|2625.4|2619.4|2627.3|2621.3|2622.9|2616.9|15
1629937200000|2021-08-26 00:20:00|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|2625.6|2619.6|1
1629937500000|2021-08-26 00:25:00|2625.4|2619.4|2624.1|2618.1|2625.4|2619.4|2624.1|2618.1|5
1629938100000|2021-08-26 00:35:00|2625.1|2619.1|2625.9|2619.9|2626.4|2620.4|2625.1|2619.1|9
1629938400000|2021-08-26 00:40:00|2625.6|2619.6|2625.1|2619.1|2625.6|2619.6|2624.6|2618.6|6
1629938700000|2021-08-26 00:45:00|2624.9|2618.9|2625.1|2619.1|2625.1|2619.1|2624.9|2618.9|2
1629939000000|2021-08-26 00:50:00|2626.1|2620.1|2626.6|2620.6|2626.9|2620.9|2625.6|2619.6|11
1629939300000|2021-08-26 00:55:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|1
1629939600000|2021-08-26 01:00:00|2626.6|2620.6|2622.4|2616.4|2626.6|2620.6|2621.4|2615.4|62
1629939900000|2021-08-26 01:05:00|2622.6|2616.6|2623.4|2617.4|2624.4|2618.4|2622.6|2616.6|18
1629940200000|2021-08-26 01:10:00|2623.1|2617.1|2622.9|2616.9|2623.9|2617.9|2622.4|2616.4|18
1629940500000|2021-08-26 01:15:00|2622.6|2616.6|2621.4|2615.4|2622.6|2616.6|2619.9|2613.9|20
1629940800000|2021-08-26 01:20:00|2621.1|2615.1|2621.1|2615.1|2621.4|2615.4|2620.9|2614.9|13
1629941100000|2021-08-26 01:25:00|2621.4|2615.4|2622.4|2616.4|2622.4|2616.4|2621.1|2615.1|23
1629941400000|2021-08-26 01:30:00|2622.1|2616.1|2622.4|2616.4|2623.1|2617.1|2621.6|2615.6|83
1629941700000|2021-08-26 01:35:00|2622.9|2616.9|2622.9|2616.9|2624.6|2618.6|2622.4|2616.4|44
1629942000000|2021-08-26 01:40:00|2622.6|2616.6|2624.1|2618.1|2624.6|2618.6|2622.4|2616.4|61
1629942300000|2021-08-26 01:45:00|2623.9|2617.9|2625.9|2619.9|2627.4|2621.4|2623.9|2617.9|73
1629942600000|2021-08-26 01:50:00|2626.1|2620.1|2627.9|2621.9|2628.6|2622.6|2625.6|2619.6|40
1629942900000|2021-08-26 01:55:00|2627.6|2621.6|2625.4|2619.4|2628.4|2622.4|2625.1|2619.1|50
1629943200000|2021-08-26 02:00:00|2625.6|2619.6|2624.9|2618.9|2625.6|2619.6|2623.9|2617.9|51
1629943500000|2021-08-26 02:05:00|2625.1|2619.1|2623.6|2617.6|2625.4|2619.4|2623.6|2617.6|31
1629943800000|2021-08-26 02:10:00|2623.4|2617.4|2622.9|2616.9|2623.6|2617.6|2621.6|2615.6|31
1629944100000|2021-08-26 02:15:00|2623.4|2617.4|2621.6|2615.6|2623.4|2617.4|2621.4|2615.4|9
1629944400000|2021-08-26 02:20:00|2621.4|2615.4|2621.4|2615.4|2621.4|2615.4|2621.1|2615.1|3
1629944700000|2021-08-26 02:25:00|2622.1|2616.1|2621.4|2615.4|2622.1|2616.1|2621.4|2615.4|4
1629945000000|2021-08-26 02:30:00|2621.1|2615.1|2619.6|2613.6|2621.6|2615.6|2618.6|2612.6|49
1629945300000|2021-08-26 02:35:00|2619.9|2613.9|2619.4|2613.4|2619.9|2613.9|2618.9|2612.9|43
1629945600000|2021-08-26 02:40:00|2619.6|2613.6|2617.9|2611.9|2619.6|2613.6|2616.9|2610.9|18
1629945900000|2021-08-26 02:45:00|2618.1|2612.1|2619.6|2613.6|2619.6|2613.6|2618.1|2612.1|19
1629946200000|2021-08-26 02:50:00|2619.4|2613.4|2618.1|2612.1|2619.6|2613.6|2617.9|2611.9|18
1629946500000|2021-08-26 02:55:00|2617.9|2611.9|2614.4|2608.4|2617.9|2611.9|2614.4|2608.4|52
1629946800000|2021-08-26 03:00:00|2614.1|2608.1|2615.1|2609.1|2615.1|2609.1|2613.9|2607.9|30
1629947100000|2021-08-26 03:05:00|2614.9|2608.9|2613.1|2607.1|2614.9|2608.9|2613.1|2607.1|26
1629947400000|2021-08-26 03:10:00|2613.4|2607.4|2612.4|2606.4|2614.9|2608.9|2612.4|2606.4|39
1629947700000|2021-08-26 03:15:00|2612.1|2606.1|2612.6|2606.6|2613.9|2607.9|2612.1|2606.1|25
1629948000000|2021-08-26 03:20:00|2612.4|2606.4|2610.9|2604.9|2612.6|2606.6|2610.6|2604.6|20
1629948300000|2021-08-26 03:25:00|2611.4|2605.4|2611.4|2605.4|2612.1|2606.1|2611.1|2605.1|15
1629948600000|2021-08-26 03:30:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.4|2605.4|5
1629948900000|2021-08-26 03:35:00|2611.4|2605.4|2611.9|2605.9|2611.9|2605.9|2611.4|2605.4|3
1629949200000|2021-08-26 03:40:00|2611.6|2605.6|2612.9|2606.9|2612.9|2606.9|2611.6|2605.6|4
1629949500000|2021-08-26 03:45:00|2612.6|2606.6|2612.4|2606.4|2612.6|2606.6|2612.1|2606.1|4
1629949800000|2021-08-26 03:50:00|2612.1|2606.1|2611.9|2605.9|2612.1|2606.1|2611.9|2605.9|2
1629950100000|2021-08-26 03:55:00|2612.1|2606.1|2612.4|2606.4|2612.4|2606.4|2612.1|2606.1|2
1629950400000|2021-08-26 04:00:00|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|2612.6|2606.6|1
1629950700000|2021-08-26 04:05:00|2612.4|2606.4|2611.6|2605.6|2612.4|2606.4|2611.6|2605.6|6
1629951000000|2021-08-26 04:10:00|2611.1|2605.1|2611.4|2605.4|2611.6|2605.6|2611.1|2605.1|3
1629951300000|2021-08-26 04:15:00|2611.6|2605.6|2612.1|2606.1|2612.1|2606.1|2611.6|2605.6|3
1629951600000|2021-08-26 04:20:00|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|2612.4|2606.4|1
1629951900000|2021-08-26 04:25:00|2612.6|2606.6|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|5
1629952200000|2021-08-26 04:30:00|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|4
1629952500000|2021-08-26 04:35:00|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|2612.9|2606.9|1
1629952800000|2021-08-26 04:40:00|2612.4|2606.4|2612.6|2606.6|2612.9|2606.9|2612.4|2606.4|6
1629953400000|2021-08-26 04:50:00|2611.9|2605.9|2611.6|2605.6|2611.9|2605.9|2611.6|2605.6|2
1629953700000|2021-08-26 04:55:00|2611.1|2605.1|2610.9|2604.9|2611.1|2605.1|2610.9|2604.9|4
1629954000000|2021-08-26 05:00:00|2610.6|2604.6|2609.9|2603.9|2610.6|2604.6|2609.9|2603.9|2
1629954300000|2021-08-26 05:05:00|2609.6|2603.6|2611.9|2605.9|2611.9|2605.9|2609.6|2603.6|5
1629954600000|2021-08-26 05:10:00|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|2611.6|2605.6|1
1629955500000|2021-08-26 05:25:00|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|2611.4|2605.4|1
1629955800000|2021-08-26 05:30:00|2610.9|2604.9|2608.9|2602.9|2610.9|2604.9|2607.6|2601.6|41
1629956100000|2021-08-26 05:35:00|2608.6|2602.6|2607.1|2601.1|2608.9|2602.9|2606.9|2600.9|33
1629956400000|2021-08-26 05:40:00|2607.4|2601.4|2608.9|2602.9|2609.6|2603.6|2607.4|2601.4|35
1629956700000|2021-08-26 05:45:00|2608.6|2602.6|2609.1|2603.1|2609.6|2603.6|2608.4|2602.4|24
1629957000000|2021-08-26 05:50:00|2609.4|2603.4|2608.6|2602.6|2609.6|2603.6|2607.9|2601.9|17
1629957300000|2021-08-26 05:55:00|2608.4|2602.4|2608.6|2602.6|2609.1|2603.1|2608.4|2602.4|47
1629957600000|2021-08-26 06:00:00|2608.9|2602.9|2608.6|2602.6|2609.1|2603.1|2607.9|2601.9|28
1629957900000|2021-08-26 06:05:00|2608.9|2602.9|2607.9|2601.9|2609.1|2603.1|2607.4|2601.4|22
1629958200000|2021-08-26 06:10:00|2608.1|2602.1|2607.9|2601.9|2608.9|2602.9|2607.6|2601.6|14
1629958500000|2021-08-26 06:15:00|2608.1|2602.1|2609.6|2603.6|2609.6|2603.6|2607.6|2601.6|21
1629958800000|2021-08-26 06:20:00|2609.9|2603.9|2610.4|2604.4|2610.6|2604.6|2609.1|2603.1|27
1629959100000|2021-08-26 06:25:00|2610.1|2604.1|2608.1|2602.1|2610.4|2604.4|2607.9|2601.9|34
1629959400000|2021-08-26 06:30:00|2607.9|2601.9|2608.6|2602.6|2609.1|2603.1|2607.9|2601.9|17
1629959700000|2021-08-26 06:35:00|2608.9|2602.9|2608.4|2602.4|2609.6|2603.6|2608.4|2602.4|23
1629960000000|2021-08-26 06:40:00|2608.6|2602.6|2607.6|2601.6|2608.9|2602.9|2607.6|2601.6|73
1629960300000|2021-08-26 06:45:00|2607.9|2601.9|2606.6|2600.6|2607.9|2601.9|2606.1|2600.1|29
1629960600000|2021-08-26 06:50:00|2606.4|2600.4|2606.9|2600.9|2608.1|2602.1|2605.8|2599.8|33
1629960900000|2021-08-26 06:55:00|2606.6|2600.6|2604.5|2598.5|2606.6|2600.6|2602.3|2596.3|65
1629961200000|2021-08-26 07:00:00|2604.3|2598.3|2599.9|2593.9|2604.8|2598.8|2599.9|2593.9|72
1629961500000|2021-08-26 07:05:00|2599.6|2593.6|2598.6|2592.6|2601.9|2595.9|2598.1|2592.1|52
1629961800000|2021-08-26 07:10:00|2598.4|2592.4|2598.4|2592.4|2600.1|2594.1|2597.4|2591.4|31
1629962100000|2021-08-26 07:15:00|2598.1|2592.1|2599.1|2593.1|2599.4|2593.4|2597.6|2591.6|35
1629962400000|2021-08-26 07:20:00|2599.4|2593.4|2600.9|2594.9|2601.1|2595.1|2598.9|2592.9|41
1629962700000|2021-08-26 07:25:00|2600.6|2594.6|2599.6|2593.6|2600.6|2594.6|2599.4|2593.4|18
1629963000000|2021-08-26 07:30:00|2599.4|2593.4|2600.6|2594.6|2601.9|2595.9|2599.1|2593.1|34
1629963300000|2021-08-26 07:35:00|2601.4|2595.4|2599.6|2593.6|2601.6|2595.6|2599.4|2593.4|33
1629963600000|2021-08-26 07:40:00|2599.9|2593.9|2602|2596|2603.5|2597.5|2598.9|2592.9|40
1629963900000|2021-08-26 07:45:00|2602.3|2596.3|2600.8|2594.8|2602.3|2596.3|2600.5|2594.5|31
1629964200000|2021-08-26 07:50:00|2600.5|2594.5|2600.8|2594.8|2601.3|2595.3|2600.3|2594.3|14
1629964500000|2021-08-26 07:55:00|2600.5|2594.5|2599.9|2593.9|2600.8|2594.8|2598.1|2592.1|36
1629964800000|2021-08-26 08:00:00|2599.6|2593.6|2599.1|2593.1|2600.1|2594.1|2597.1|2591.1|48
1629965100000|2021-08-26 08:05:00|2599.4|2593.4|2598.8|2592.8|2600.1|2594.1|2598.8|2592.8|11
1629965400000|2021-08-26 08:10:00|2598.5|2592.5|2598.5|2592.5|2599.3|2593.3|2597.8|2591.8|15
1629965700000|2021-08-26 08:15:00|2598.3|2592.3|2603.6|2597.6|2603.6|2597.6|2598|2592|44
1629966000000|2021-08-26 08:20:00|2603.9|2597.9|2605.1|2599.1|2605.4|2599.4|2603.6|2597.6|23
1629966300000|2021-08-26 08:25:00|2604.9|2598.9|2608.6|2602.6|2609.9|2603.9|2604.9|2598.9|45
1629966600000|2021-08-26 08:30:00|2608.9|2602.9|2608.9|2602.9|2609.6|2603.6|2608.4|2602.4|34
1629966900000|2021-08-26 08:35:00|2608.6|2602.6|2608.6|2602.6|2609.6|2603.6|2607.6|2601.6|22
1629967200000|2021-08-26 08:40:00|2609.4|2603.4|2609.4|2603.4|2609.4|2603.4|2608.6|2602.6|22
1629967500000|2021-08-26 08:45:00|2609.6|2603.6|2610.1|2604.1|2610.4|2604.4|2609.1|2603.1|29
1629967800000|2021-08-26 08:50:00|2609.9|2603.9|2615.8|2609.8|2616|2610|2609.9|2603.9|51
1629968100000|2021-08-26 08:55:00|2616|2610|2614.1|2608.1|2617|2611|2613.9|2607.9|45
1629968400000|2021-08-26 09:00:00|2613.9|2607.9|2609.1|2603.1|2614.4|2608.4|2608.9|2602.9|39
1629968700000|2021-08-26 09:05:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2607.9|2601.9|29
1629969000000|2021-08-26 09:10:00|2608.9|2602.9|2609.1|2603.1|2609.9|2603.9|2608.4|2602.4|13
1629969300000|2021-08-26 09:15:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2606.6|2600.6|25
1629969600000|2021-08-26 09:20:00|2608.9|2602.9|2610.4|2604.4|2611.1|2605.1|2608.9|2602.9|18
1629969900000|2021-08-26 09:25:00|2610.1|2604.1|2610.1|2604.1|2610.4|2604.4|2609.1|2603.1|24
1629970200000|2021-08-26 09:30:00|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.9|2602.9|5
1629970500000|2021-08-26 09:35:00|2609.1|2603.1|2609.6|2603.6|2609.6|2603.6|2608.6|2602.6|11
1629970800000|2021-08-26 09:40:00|2609.4|2603.4|2608.9|2602.9|2609.4|2603.4|2608.6|2602.6|5
1629971100000|2021-08-26 09:45:00|2608.6|2602.6|2608.4|2602.4|2608.6|2602.6|2608.4|2602.4|2
1629971400000|2021-08-26 09:50:00|2608.6|2602.6|2608.4|2602.4|2609.9|2603.9|2608.4|2602.4|14
1629971700000|2021-08-26 09:55:00|2608.6|2602.6|2606.4|2600.4|2608.6|2602.6|2605.6|2599.6|13
1629972000000|2021-08-26 10:00:00|2606.6|2600.6|2606.4|2600.4|2607.9|2601.9|2606.1|2600.1|18
1629972300000|2021-08-26 10:05:00|2606.1|2600.1|2606.6|2600.6|2606.6|2600.6|2605.6|2599.6|17
1629972600000|2021-08-26 10:10:00|2606.4|2600.4|2607.1|2601.1|2607.1|2601.1|2606.4|2600.4|4
1629972900000|2021-08-26 10:15:00|2607.5|2601.5|2607.4|2601.4|2608.5|2602.5|2607.1|2601.1|14
1629973200000|2021-08-26 10:20:00|2607.6|2601.6|2606.9|2600.9|2609.1|2603.1|2606.9|2600.9|18
1629973500000|2021-08-26 10:25:00|2606.6|2600.6|2605.9|2599.9|2606.6|2600.6|2605.4|2599.4|7
1629973800000|2021-08-26 10:30:00|2605.6|2599.6|2603.9|2597.9|2605.6|2599.6|2603.9|2597.9|15
1629974100000|2021-08-26 10:35:00|2603.6|2597.6|2603.4|2597.4|2603.6|2597.6|2602.4|2596.4|20
1629974400000|2021-08-26 10:40:00|2602.9|2596.9|2602.1|2596.1|2602.9|2596.9|2601.6|2595.6|10
1629974700000|2021-08-26 10:45:00|2602.4|2596.4|2602.1|2596.1|2602.4|2596.4|2601.6|2595.6|12
1629975000000|2021-08-26 10:50:00|2601.9|2595.9|2600.1|2594.1|2602.4|2596.4|2599.9|2593.9|14
1629975300000|2021-08-26 10:55:00|2600.4|2594.4|2605.4|2599.4|2605.4|2599.4|2600.4|2594.4|22
1629975600000|2021-08-26 11:00:00|2605.1|2599.1|2605.6|2599.6|2605.6|2599.6|2603.1|2597.1|17
1629975900000|2021-08-26 11:05:00|2605.4|2599.4|2607.1|2601.1|2607.1|2601.1|2604.4|2598.4|23
1629976200000|2021-08-26 11:10:00|2607.8|2601.8|2611.8|2605.8|2612.3|2606.3|2607.8|2601.8|29
1629976500000|2021-08-26 11:15:00|2611.5|2605.5|2613.3|2607.3|2613.8|2607.8|2611.5|2605.5|17
1629976800000|2021-08-26 11:20:00|2613.5|2607.5|2614.1|2608.1|2614.4|2608.4|2611.4|2605.4|22
1629977100000|2021-08-26 11:25:00|2614.6|2608.6|2618.3|2612.3|2618.3|2612.3|2614.4|2608.4|20
1629977400000|2021-08-26 11:30:00|2618|2612|2617.3|2611.3|2618|2612|2616|2610|30
1629977700000|2021-08-26 11:35:00|2617.5|2611.5|2617.3|2611.3|2620|2614|2615.5|2609.5|47
1629978000000|2021-08-26 11:40:00|2617.5|2611.5|2618.3|2612.3|2618.8|2612.8|2616.5|2610.5|39
1629978300000|2021-08-26 11:45:00|2618|2612|2619.3|2613.3|2619.8|2613.8|2618|2612|32
1629978600000|2021-08-26 11:50:00|2619|2613|2619.1|2613.1|2619.6|2613.6|2617.1|2611.1|47
1629978900000|2021-08-26 11:55:00|2619.4|2613.4|2615.4|2609.4|2619.4|2613.4|2615.4|2609.4|79
1629979200000|2021-08-26 12:00:00|2615.6|2609.6|2613.1|2607.1|2615.6|2609.6|2612.6|2606.6|60
1629979500000|2021-08-26 12:05:00|2613.4|2607.4|2615.4|2609.4|2615.4|2609.4|2613.1|2607.1|20
1629979800000|2021-08-26 12:10:00|2615.1|2609.1|2616.9|2610.9|2617.9|2611.9|2615.1|2609.1|17
1629980100000|2021-08-26 12:15:00|2616.6|2610.6|2616.6|2610.6|2616.9|2610.9|2615.1|2609.1|20
1629980400000|2021-08-26 12:20:00|2616.9|2610.9|2616.6|2610.6|2616.9|2610.9|2615.9|2609.9|8
1629980700000|2021-08-26 12:25:00|2616.4|2610.4|2616.4|2610.4|2616.9|2610.9|2616.1|2610.1|12
1629981000000|2021-08-26 12:30:00|2616.6|2610.6|2617.1|2611.1|2617.1|2611.1|2616.4|2610.4|13
1629981300000|2021-08-26 12:35:00|2616.9|2610.9|2612.9|2606.9|2617.1|2611.1|2611.9|2605.9|46
1629981600000|2021-08-26 12:40:00|2612.6|2606.6|2614.6|2608.6|2615.1|2609.1|2612.6|2606.6|40
1629981900000|2021-08-26 12:45:00|2615.1|2609.1|2619.1|2613.1|2619.6|2613.6|2615.1|2609.1|51
1629982200000|2021-08-26 12:50:00|2619.4|2613.4|2619.4|2613.4|2620.1|2614.1|2618.6|2612.6|26
1629982500000|2021-08-26 12:55:00|2618.9|2612.9|2618.4|2612.4|2619.6|2613.6|2617.4|2611.4|36
1629982800000|2021-08-26 13:00:00|2618.6|2612.6|2618.9|2612.9|2622.6|2616.6|2618.4|2612.4|91
1629983100000|2021-08-26 13:05:00|2619.4|2613.4|2618.6|2612.6|2620.4|2614.4|2617.6|2611.6|77
1629983400000|2021-08-26 13:10:00|2618.4|2612.4|2618.6|2612.6|2619.6|2613.6|2618.4|2612.4|37
1629983700000|2021-08-26 13:15:00|2618.4|2612.4|2615.6|2609.6|2620.4|2614.4|2615.4|2609.4|29
1629984000000|2021-08-26 13:20:00|2616.1|2610.1|2615.6|2609.6|2617.1|2611.1|2615.6|2609.6|38
1629984300000|2021-08-26 13:25:00|2615.4|2609.4|2618.4|2612.4|2618.4|2612.4|2615.4|2609.4|32
1629984600000|2021-08-26 13:30:00|2618.1|2612.1|2616.4|2610.4|2619.4|2613.4|2615.6|2609.6|61
1629984900000|2021-08-26 13:35:00|2616.1|2610.1|2616.9|2610.9|2616.9|2610.9|2615.6|2609.6|50
1629985200000|2021-08-26 13:40:00|2617.1|2611.1|2622.4|2616.4|2622.4|2616.4|2616.9|2610.9|51
1629985500000|2021-08-26 13:45:00|2622.1|2616.1|2627.6|2621.6|2630.1|2624.1|2622.1|2616.1|122
1629985800000|2021-08-26 13:50:00|2627.9|2621.9|2635.4|2629.4|2635.9|2629.9|2627.6|2621.6|108
1629986100000|2021-08-26 13:55:00|2635.6|2629.6|2636.8|2630.8|2637.3|2631.3|2634.8|2628.8|136
1629986400000|2021-08-26 14:00:00|2636.5|2630.5|2634.4|2628.4|2638|2632|2633.9|2627.9|61
1629986700000|2021-08-26 14:05:00|2634.1|2628.1|2637.6|2631.6|2639.3|2633.3|2632.1|2626.1|87
1629987000000|2021-08-26 14:10:00|2637.9|2631.9|2640.9|2634.9|2641.6|2635.6|2637.6|2631.6|74
1629987300000|2021-08-26 14:15:00|2640.6|2634.6|2638.9|2632.9|2641.1|2635.1|2638.6|2632.6|45
1629987600000|2021-08-26 14:20:00|2638.6|2632.6|2637.4|2631.4|2639.4|2633.4|2636.9|2630.9|48
1629987900000|2021-08-26 14:25:00|2636.9|2630.9|2637.1|2631.1|2637.9|2631.9|2636.1|2630.1|72
1629988200000|2021-08-26 14:30:00|2636.9|2630.9|2631.4|2625.4|2636.9|2630.9|2630.9|2624.9|64
1629988500000|2021-08-26 14:35:00|2631.6|2625.6|2629.9|2623.9|2632.4|2626.4|2628.9|2622.9|34
1629988800000|2021-08-26 14:40:00|2630.1|2624.1|2630.6|2624.6|2631.9|2625.9|2629.9|2623.9|43
1629989100000|2021-08-26 14:45:00|2630.9|2624.9|2624.9|2618.9|2633.1|2627.1|2624.9|2618.9|53
1629989400000|2021-08-26 14:50:00|2625.1|2619.1|2623.9|2617.9|2625.6|2619.6|2623.4|2617.4|47
1629989700000|2021-08-26 14:55:00|2624.1|2618.1|2624.6|2618.6|2626.6|2620.6|2623.4|2617.4|72
1629990000000|2021-08-26 15:00:00|2624.4|2618.4|2623.6|2617.6|2625.9|2619.9|2623.4|2617.4|24
1629990300000|2021-08-26 15:05:00|2623.9|2617.9|2629.4|2623.4|2629.4|2623.4|2623.9|2617.9|34
1629990600000|2021-08-26 15:10:00|2629.6|2623.6|2626.9|2620.9|2630.4|2624.4|2625.9|2619.9|77
1629990900000|2021-08-26 15:15:00|2626.6|2620.6|2627.4|2621.4|2627.4|2621.4|2625.4|2619.4|25
1629991200000|2021-08-26 15:20:00|2627.6|2621.6|2626.1|2620.1|2628.6|2622.6|2625.9|2619.9|31
1629991500000|2021-08-26 15:25:00|2626.4|2620.4|2626.4|2620.4|2627.1|2621.1|2625.9|2619.9|15
1629991800000|2021-08-26 15:30:00|2626.1|2620.1|2620.4|2614.4|2627.4|2621.4|2619.4|2613.4|110
1629992100000|2021-08-26 15:35:00|2620.9|2614.9|2620.1|2614.1|2621.9|2615.9|2619.4|2613.4|25
1629992400000|2021-08-26 15:40:00|2620.4|2614.4|2619.6|2613.6|2620.4|2614.4|2618.4|2612.4|23
1629992700000|2021-08-26 15:45:00|2619.9|2613.9|2621.6|2615.6|2622.1|2616.1|2619.4|2613.4|50
1629993000000|2021-08-26 15:50:00|2621.9|2615.9|2620.1|2614.1|2621.9|2615.9|2619.4|2613.4|29
1629993300000|2021-08-26 15:55:00|2620.4|2614.4|2619.4|2613.4|2621.4|2615.4|2618.9|2612.9|16
1629993600000|2021-08-26 16:00:00|2619.1|2613.1|2620.1|2614.1|2620.4|2614.4|2619.1|2613.1|14
1629993900000|2021-08-26 16:05:00|2620.4|2614.4|2620.9|2614.9|2621.4|2615.4|2619.6|2613.6|12
1629994200000|2021-08-26 16:10:00|2620.6|2614.6|2621.4|2615.4|2621.4|2615.4|2620.4|2614.4|12
1629994500000|2021-08-26 16:15:00|2620.9|2614.9|2621.9|2615.9|2621.9|2615.9|2620.4|2614.4|24
1629994800000|2021-08-26 16:20:00|2622.1|2616.1|2620.1|2614.1|2622.9|2616.9|2620.1|2614.1|30
1629995100000|2021-08-26 16:25:00|2619.4|2613.4|2622.4|2616.4|2622.4|2616.4|2619.4|2613.4|9
1629995400000|2021-08-26 16:30:00|2622.1|2616.1|2620.9|2614.9|2622.4|2616.4|2620.1|2614.1|15
1629995700000|2021-08-26 16:35:00|2621.1|2615.1|2622.4|2616.4|2622.4|2616.4|2619.6|2613.6|24
1629996000000|2021-08-26 16:40:00|2622.6|2616.6|2627.6|2621.6|2627.6|2621.6|2622.6|2616.6|29
1629996300000|2021-08-26 16:45:00|2627.1|2621.1|2626.1|2620.1|2627.6|2621.6|2625.9|2619.9|11
1629996600000|2021-08-26 16:50:00|2626.4|2620.4|2625.9|2619.9|2626.4|2620.4|2625.9|2619.9|7
1629996900000|2021-08-26 16:55:00|2626|2620|2626|2620|2626.3|2620.3|2626|2620|6
1630022400000|2021-08-27 00:00:00|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|2624.6|2618.6|1
1630022700000|2021-08-27 00:05:00|2624.9|2618.9|2623.4|2617.4|2627.4|2621.4|2623.4|2617.4|11
1630023000000|2021-08-27 00:10:00|2622.9|2616.9|2621.6|2615.6|2623.6|2617.6|2621.1|2615.1|16
1630023300000|2021-08-27 00:15:00|2621.9|2615.9|2622.1|2616.1|2622.4|2616.4|2621.9|2615.9|6
1630023600000|2021-08-27 00:20:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.4|2616.4|2
1630023900000|2021-08-27 00:25:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1630024500000|2021-08-27 00:35:00|2622.1|2616.1|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|3
1630024800000|2021-08-27 00:40:00|2622.4|2616.4|2623.1|2617.1|2623.1|2617.1|2622.1|2616.1|6
1630025100000|2021-08-27 00:45:00|2622.9|2616.9|2622.1|2616.1|2622.9|2616.9|2622.1|2616.1|4
1630025400000|2021-08-27 00:50:00|2622.4|2616.4|2622.6|2616.6|2622.6|2616.6|2622.1|2616.1|4
1630025700000|2021-08-27 00:55:00|2622.9|2616.9|2623.4|2617.4|2623.4|2617.4|2622.9|2616.9|3
1630026000000|2021-08-27 01:00:00|2623.1|2617.1|2628.1|2622.1|2628.1|2622.1|2622.9|2616.9|71
1630026300000|2021-08-27 01:05:00|2628.4|2622.4|2633.1|2627.1|2633.4|2627.4|2628.1|2622.1|68
1630026600000|2021-08-27 01:10:00|2633.4|2627.4|2631.4|2625.4|2636.1|2630.1|2631.4|2625.4|80
1630026900000|2021-08-27 01:15:00|2631.1|2625.1|2632.4|2626.4|2633.1|2627.1|2631.1|2625.1|21
1630027200000|2021-08-27 01:20:00|2632.6|2626.6|2631.1|2625.1|2635.1|2629.1|2630.9|2624.9|73
1630027500000|2021-08-27 01:25:00|2630.9|2624.9|2633.4|2627.4|2633.6|2627.6|2630.9|2624.9|24
1630027800000|2021-08-27 01:30:00|2633.6|2627.6|2633.1|2627.1|2634.4|2628.4|2631.9|2625.9|41
1630028100000|2021-08-27 01:35:00|2632.9|2626.9|2633.6|2627.6|2635.1|2629.1|2632.6|2626.6|33
1630028400000|2021-08-27 01:40:00|2633.9|2627.9|2631.1|2625.1|2634.1|2628.1|2630.6|2624.6|59
1630028700000|2021-08-27 01:45:00|2630.9|2624.9|2630.1|2624.1|2632.4|2626.4|2629.6|2623.6|83
1630029000000|2021-08-27 01:50:00|2630.4|2624.4|2630.4|2624.4|2631.4|2625.4|2629.4|2623.4|93
1630029300000|2021-08-27 01:55:00|2630.6|2624.6|2628.4|2622.4|2630.6|2624.6|2627.9|2621.9|29
1630029600000|2021-08-27 02:00:00|2628.1|2622.1|2631.1|2625.1|2632.1|2626.1|2627.9|2621.9|35
1630029900000|2021-08-27 02:05:00|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2630.6|2624.6|21
1630030200000|2021-08-27 02:10:00|2632.1|2626.1|2627.6|2621.6|2633.6|2627.6|2627.1|2621.1|104
1630030500000|2021-08-27 02:15:00|2627.9|2621.9|2628.4|2622.4|2628.4|2622.4|2627.9|2621.9|3
1630030800000|2021-08-27 02:20:00|2628.6|2622.6|2629.9|2623.9|2630.1|2624.1|2628.4|2622.4|8
1630031100000|2021-08-27 02:25:00|2630.1|2624.1|2630.9|2624.9|2630.9|2624.9|2630.1|2624.1|10
1630031400000|2021-08-27 02:30:00|2631.1|2625.1|2633.6|2627.6|2633.6|2627.6|2629.4|2623.4|87
1630031700000|2021-08-27 02:35:00|2633.9|2627.9|2634.4|2628.4|2635.1|2629.1|2633.4|2627.4|58
1630032000000|2021-08-27 02:40:00|2634.1|2628.1|2632.9|2626.9|2634.1|2628.1|2631.9|2625.9|25
1630032300000|2021-08-27 02:45:00|2633.1|2627.1|2631.1|2625.1|2633.4|2627.4|2630.6|2624.6|34
1630032600000|2021-08-27 02:50:00|2631.4|2625.4|2632.4|2626.4|2633.4|2627.4|2630.4|2624.4|33
1630032900000|2021-08-27 02:55:00|2632.1|2626.1|2630.9|2624.9|2632.1|2626.1|2630.9|2624.9|17
1630033200000|2021-08-27 03:00:00|2631.1|2625.1|2631.6|2625.6|2631.9|2625.9|2631.1|2625.1|14
1630033500000|2021-08-27 03:05:00|2631.4|2625.4|2632.4|2626.4|2632.4|2626.4|2630.9|2624.9|20
1630033800000|2021-08-27 03:10:00|2632.6|2626.6|2631.4|2625.4|2633.4|2627.4|2630.6|2624.6|34
1630034100000|2021-08-27 03:15:00|2631.6|2625.6|2630.1|2624.1|2631.6|2625.6|2629.6|2623.6|16
1630034400000|2021-08-27 03:20:00|2630.4|2624.4|2629.6|2623.6|2631.1|2625.1|2629.4|2623.4|12
1630034700000|2021-08-27 03:25:00|2629.4|2623.4|2629.4|2623.4|2629.4|2623.4|2627.6|2621.6|37
1630035000000|2021-08-27 03:30:00|2629.1|2623.1|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|6
1630035300000|2021-08-27 03:35:00|2628.6|2622.6|2628.4|2622.4|2628.9|2622.9|2628.4|2622.4|3
1630035600000|2021-08-27 03:40:00|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|2628.9|2622.9|1
1630035900000|2021-08-27 03:45:00|2629.1|2623.1|2628.9|2622.9|2629.1|2623.1|2628.9|2622.9|2
1630036800000|2021-08-27 04:00:00|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|2628.6|2622.6|1
1630037100000|2021-08-27 04:05:00|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|2628.1|2622.1|1
1630037400000|2021-08-27 04:10:00|2628.4|2622.4|2628.1|2622.1|2628.4|2622.4|2627.9|2621.9|6
1630037700000|2021-08-27 04:15:00|2628.4|2622.4|2629.9|2623.9|2629.9|2623.9|2628.4|2622.4|3
1630038000000|2021-08-27 04:20:00|2630.1|2624.1|2628.4|2622.4|2630.1|2624.1|2628.4|2622.4|12
1630038600000|2021-08-27 04:30:00|2628.1|2622.1|2626.1|2620.1|2628.1|2622.1|2626.1|2620.1|13
1630038900000|2021-08-27 04:35:00|2626.4|2620.4|2627.9|2621.9|2627.9|2621.9|2625.6|2619.6|11
1630039200000|2021-08-27 04:40:00|2627.6|2621.6|2627.4|2621.4|2627.6|2621.6|2627.1|2621.1|6
1630039500000|2021-08-27 04:45:00|2627.1|2621.1|2625.6|2619.6|2627.1|2621.1|2625.6|2619.6|2
1630039800000|2021-08-27 04:50:00|2625.9|2619.9|2626.6|2620.6|2626.6|2620.6|2625.9|2619.9|4
1630040100000|2021-08-27 04:55:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1630040400000|2021-08-27 05:00:00|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1630040700000|2021-08-27 05:05:00|2626.9|2620.9|2626.6|2620.6|2626.9|2620.9|2626.4|2620.4|4
1630041000000|2021-08-27 05:10:00|2626.9|2620.9|2626.6|2620.6|2627.1|2621.1|2626.6|2620.6|4
1630041300000|2021-08-27 05:15:00|2626.9|2620.9|2623.9|2617.9|2626.9|2620.9|2623.9|2617.9|12
1630041600000|2021-08-27 05:20:00|2624.6|2618.6|2624.1|2618.1|2624.6|2618.6|2622.6|2616.6|24
1630041900000|2021-08-27 05:25:00|2624.4|2618.4|2625.4|2619.4|2625.9|2619.9|2624.4|2618.4|10
1630042200000|2021-08-27 05:30:00|2625.1|2619.1|2626.9|2620.9|2630.1|2624.1|2625.1|2619.1|127
1630042500000|2021-08-27 05:35:00|2627.4|2621.4|2624.4|2618.4|2627.4|2621.4|2623.6|2617.6|84
1630042800000|2021-08-27 05:40:00|2624.1|2618.1|2629.9|2623.9|2629.9|2623.9|2623.9|2617.9|50
1630043100000|2021-08-27 05:45:00|2629.6|2623.6|2632.9|2626.9|2633.6|2627.6|2629.4|2623.4|27
1630043400000|2021-08-27 05:50:00|2633.4|2627.4|2632.6|2626.6|2634.1|2628.1|2631.1|2625.1|105
1630043700000|2021-08-27 05:55:00|2632.4|2626.4|2634.1|2628.1|2634.4|2628.4|2631.6|2625.6|60
1630044000000|2021-08-27 06:00:00|2634.6|2628.6|2635.1|2629.1|2635.6|2629.6|2632.9|2626.9|79
1630044300000|2021-08-27 06:05:00|2634.1|2628.1|2637.6|2631.6|2638.4|2632.4|2634.1|2628.1|58
1630044600000|2021-08-27 06:10:00|2637.4|2631.4|2641.6|2635.6|2641.6|2635.6|2637.4|2631.4|99
1630044900000|2021-08-27 06:15:00|2641.4|2635.4|2640.6|2634.6|2642.6|2636.6|2639.4|2633.4|122
1630045200000|2021-08-27 06:20:00|2640.4|2634.4|2642.6|2636.6|2642.9|2636.9|2639.6|2633.6|55
1630045500000|2021-08-27 06:25:00|2642.4|2636.4|2641.1|2635.1|2642.6|2636.6|2641.1|2635.1|67
1630045800000|2021-08-27 06:30:00|2641.4|2635.4|2641.4|2635.4|2641.9|2635.9|2640.9|2634.9|12
1630046100000|2021-08-27 06:35:00|2641.6|2635.6|2640.4|2634.4|2642.1|2636.1|2638.4|2632.4|46
1630046400000|2021-08-27 06:40:00|2640.6|2634.6|2650.4|2644.4|2650.6|2644.6|2640.4|2634.4|105
1630046700000|2021-08-27 06:45:00|2650.6|2644.6|2649.9|2643.9|2651.6|2645.6|2647.1|2641.1|80
1630047000000|2021-08-27 06:50:00|2650.1|2644.1|2656.4|2650.4|2659.4|2653.4|2649.6|2643.6|144
1630047300000|2021-08-27 06:55:00|2656.1|2650.1|2657.4|2651.4|2657.4|2651.4|2653.6|2647.6|103
1630047600000|2021-08-27 07:00:00|2658.6|2652.6|2659.4|2653.4|2660.5|2654.5|2654.1|2648.1|83
1630047900000|2021-08-27 07:05:00|2658.9|2652.9|2653.9|2647.9|2658.9|2652.9|2653.6|2647.6|43
1630048200000|2021-08-27 07:10:00|2654.1|2648.1|2652.1|2646.1|2655.4|2649.4|2646.9|2640.9|99
1630048500000|2021-08-27 07:15:00|2651.9|2645.9|2656.1|2650.1|2658.1|2652.1|2651.9|2645.9|58
1630048800000|2021-08-27 07:20:00|2655.9|2649.9|2659.4|2653.4|2659.9|2653.9|2655.1|2649.1|40
1630049100000|2021-08-27 07:25:00|2659.5|2653.5|2657.6|2651.6|2661|2655|2657.6|2651.6|32
1630049400000|2021-08-27 07:30:00|2657.8|2651.8|2658|2652|2659.1|2653.1|2656|2650|53
1630049700000|2021-08-27 07:35:00|2658.1|2652.1|2658.8|2652.8|2659.5|2653.5|2656.9|2650.9|54
1630050000000|2021-08-27 07:40:00|2658.9|2652.9|2657.9|2651.9|2660.3|2654.3|2657.9|2651.9|47
1630050300000|2021-08-27 07:45:00|2658|2652|2657.3|2651.3|2658.4|2652.4|2656.9|2650.9|27
1630050600000|2021-08-27 07:50:00|2657.4|2651.4|2662.5|2656.5|2662.5|2656.5|2657.4|2651.4|25
1630050900000|2021-08-27 07:55:00|2662.3|2656.3|2666.3|2660.3|2666.5|2660.5|2661.9|2655.9|87
1630051200000|2021-08-27 08:00:00|2666.1|2660.1|2666.8|2660.8|2668|2662|2665.4|2659.4|70
1630051500000|2021-08-27 08:05:00|2667|2661|2665|2659|2667.3|2661.3|2662.5|2656.5|65
1630051800000|2021-08-27 08:10:00|2664.9|2658.9|2661|2655|2664.9|2658.9|2659.8|2653.8|51
1630052100000|2021-08-27 08:15:00|2661.4|2655.4|2660.4|2654.4|2661.4|2655.4|2660.4|2654.4|21
1630052400000|2021-08-27 08:20:00|2660.5|2654.5|2659.1|2653.1|2661.1|2655.1|2658.5|2652.5|30
1630052700000|2021-08-27 08:25:00|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2655.9|2649.9|51
1630053000000|2021-08-27 08:30:00|2658.4|2652.4|2658.6|2652.6|2659.6|2653.6|2657.8|2651.8|17
1630053300000|2021-08-27 08:35:00|2658.5|2652.5|2651.5|2645.5|2658.6|2652.6|2651.4|2645.4|36
1630053600000|2021-08-27 08:40:00|2651.8|2645.8|2653.9|2647.9|2653.9|2647.9|2651.4|2645.4|50
1630053900000|2021-08-27 08:45:00|2654.6|2648.6|2656.9|2650.9|2657.3|2651.3|2654|2648|35
1630054200000|2021-08-27 08:50:00|2656.6|2650.6|2655.8|2649.8|2658|2652|2655.8|2649.8|20
1630054500000|2021-08-27 08:55:00|2655.6|2649.6|2659.3|2653.3|2659.3|2653.3|2655.4|2649.4|30
1630054800000|2021-08-27 09:00:00|2659|2653|2658.1|2652.1|2659|2653|2656.5|2650.5|43
1630055100000|2021-08-27 09:05:00|2658.4|2652.4|2656.5|2650.5|2659.5|2653.5|2656.5|2650.5|32
1630055400000|2021-08-27 09:10:00|2656.4|2650.4|2652|2646|2656.4|2650.4|2652|2646|41
1630055700000|2021-08-27 09:15:00|2651.8|2645.8|2654.5|2648.5|2655.5|2649.5|2651.8|2645.8|38
1630056000000|2021-08-27 09:20:00|2654.4|2648.4|2650.4|2644.4|2654.4|2648.4|2649.6|2643.6|51
1630056300000|2021-08-27 09:25:00|2650.5|2644.5|2650.6|2644.6|2651.8|2645.8|2649.8|2643.8|34
1630056600000|2021-08-27 09:30:00|2650.8|2644.8|2653.1|2647.1|2653.5|2647.5|2650.8|2644.8|14
1630056900000|2021-08-27 09:35:00|2652.9|2646.9|2650.5|2644.5|2652.9|2646.9|2649.1|2643.1|30
1630057200000|2021-08-27 09:40:00|2650.3|2644.3|2651.6|2645.6|2651.6|2645.6|2650.3|2644.3|13
1630057500000|2021-08-27 09:45:00|2651.5|2645.5|2650.1|2644.1|2651.5|2645.5|2650.1|2644.1|8
1630057800000|2021-08-27 09:50:00|2650.3|2644.3|2654.6|2648.6|2655.1|2649.1|2649.4|2643.4|47
1630058100000|2021-08-27 09:55:00|2654.9|2648.9|2655.8|2649.8|2655.8|2649.8|2653.8|2647.8|14
1630058400000|2021-08-27 10:00:00|2656|2650|2654.5|2648.5|2657.9|2651.9|2654.5|2648.5|38
1630058700000|2021-08-27 10:05:00|2654.3|2648.3|2651.8|2645.8|2654.3|2648.3|2651.8|2645.8|35
1630059000000|2021-08-27 10:10:00|2651.5|2645.5|2652.3|2646.3|2652.3|2646.3|2651.1|2645.1|11
1630059300000|2021-08-27 10:15:00|2652.5|2646.5|2657.6|2651.6|2658.5|2652.5|2652.5|2646.5|55
1630059600000|2021-08-27 10:20:00|2657.9|2651.9|2655.4|2649.4|2658.8|2652.8|2655.4|2649.4|34
1630059900000|2021-08-27 10:25:00|2655.5|2649.5|2655|2649|2656.8|2650.8|2654.4|2648.4|31
1630060200000|2021-08-27 10:30:00|2654.9|2648.9|2654.4|2648.4|2655.4|2649.4|2653.3|2647.3|22
1630060500000|2021-08-27 10:35:00|2654.1|2648.1|2654.9|2648.9|2654.9|2648.9|2652.8|2646.8|18
1630060800000|2021-08-27 10:40:00|2655|2649|2654.8|2648.8|2656.1|2650.1|2654.5|2648.5|17
1630061100000|2021-08-27 10:45:00|2654.9|2648.9|2656.5|2650.5|2656.5|2650.5|2654.6|2648.6|18
1630061400000|2021-08-27 10:50:00|2656.6|2650.6|2657.8|2651.8|2657.8|2651.8|2656.1|2650.1|21
1630061700000|2021-08-27 10:55:00|2657.6|2651.6|2658.3|2652.3|2658.6|2652.6|2656.3|2650.3|11
1630062000000|2021-08-27 11:00:00|2658.5|2652.5|2655.8|2649.8|2659.1|2653.1|2655.1|2649.1|43
1630062300000|2021-08-27 11:05:00|2655.5|2649.5|2652.6|2646.6|2655.5|2649.5|2652.6|2646.6|20
1630062600000|2021-08-27 11:10:00|2652.8|2646.8|2651.6|2645.6|2653.1|2647.1|2651.5|2645.5|18
1630062900000|2021-08-27 11:15:00|2651.9|2645.9|2652.1|2646.1|2653.1|2647.1|2651.6|2645.6|30
1630063200000|2021-08-27 11:20:00|2652|2646|2651.1|2645.1|2652.5|2646.5|2651.1|2645.1|17
1630063500000|2021-08-27 11:25:00|2651.3|2645.3|2651.4|2645.4|2652.1|2646.1|2651.3|2645.3|16
1630063800000|2021-08-27 11:30:00|2651.9|2645.9|2658.1|2652.1|2658.1|2652.1|2651.9|2645.9|26
1630064100000|2021-08-27 11:35:00|2658.4|2652.4|2660.6|2654.6|2661.9|2655.9|2658.4|2652.4|43
1630064400000|2021-08-27 11:40:00|2660.9|2654.9|2658.9|2652.9|2662.1|2656.1|2658.4|2652.4|33
1630064700000|2021-08-27 11:45:00|2658.6|2652.6|2659.4|2653.4|2662.5|2656.5|2658.4|2652.4|50
1630065000000|2021-08-27 11:50:00|2659.6|2653.6|2659.1|2653.1|2661.1|2655.1|2659.1|2653.1|28
1630065300000|2021-08-27 11:55:00|2658.9|2652.9|2659.1|2653.1|2660.6|2654.6|2656.6|2650.6|87
1630065600000|2021-08-27 12:00:00|2658.9|2652.9|2657.9|2651.9|2658.9|2652.9|2655.9|2649.9|59
1630065900000|2021-08-27 12:05:00|2657.6|2651.6|2659.9|2653.9|2659.9|2653.9|2656.9|2650.9|30
1630066200000|2021-08-27 12:10:00|2659.6|2653.6|2658.6|2652.6|2660.9|2654.9|2658.4|2652.4|42
1630066500000|2021-08-27 12:15:00|2658.9|2652.9|2660.6|2654.6|2661.6|2655.6|2658.9|2652.9|26
1630066800000|2021-08-27 12:20:00|2660.9|2654.9|2658.1|2652.1|2661.1|2655.1|2658.1|2652.1|32
1630067100000|2021-08-27 12:25:00|2658.4|2652.4|2661.4|2655.4|2661.6|2655.6|2658.4|2652.4|23
1630067400000|2021-08-27 12:30:00|2661.6|2655.6|2659.1|2653.1|2663.1|2657.1|2659.1|2653.1|31
1630067700000|2021-08-27 12:35:00|2658.9|2652.9|2660.9|2654.9|2660.9|2654.9|2658.9|2652.9|39
1630068000000|2021-08-27 12:40:00|2660.6|2654.6|2660.4|2654.4|2661.4|2655.4|2659.9|2653.9|41
1630068300000|2021-08-27 12:45:00|2660.6|2654.6|2664.9|2658.9|2664.9|2658.9|2659.1|2653.1|49
1630068600000|2021-08-27 12:50:00|2665.1|2659.1|2665.6|2659.6|2669.4|2663.4|2664.1|2658.1|81
1630068900000|2021-08-27 12:55:00|2665.9|2659.9|2663.4|2657.4|2666.6|2660.6|2662.5|2656.5|84
1630069200000|2021-08-27 13:00:00|2663.6|2657.6|2665.4|2659.4|2670.1|2664.1|2662.9|2656.9|202
1630069500000|2021-08-27 13:05:00|2665.1|2659.1|2669.4|2663.4|2671.1|2665.1|2662.6|2656.6|165
1630069800000|2021-08-27 13:10:00|2669.1|2663.1|2668.4|2662.4|2669.6|2663.6|2664.1|2658.1|130
1630070100000|2021-08-27 13:15:00|2668.1|2662.1|2669.1|2663.1|2669.6|2663.6|2665.6|2659.6|74
1630070400000|2021-08-27 13:20:00|2668.9|2662.9|2677.6|2671.6|2677.6|2671.6|2668.5|2662.5|77
1630070700000|2021-08-27 13:25:00|2675.4|2669.4|2673.6|2667.6|2675.6|2669.6|2672.1|2666.1|49
1630071000000|2021-08-27 13:30:00|2672.9|2666.9|2670.6|2664.6|2674.6|2668.6|2669.9|2663.9|60
1630071300000|2021-08-27 13:35:00|2670.4|2664.4|2670.6|2664.6|2671.4|2665.4|2667.4|2661.4|74
1630071600000|2021-08-27 13:40:00|2670.9|2664.9|2670.6|2664.6|2671.1|2665.1|2667.9|2661.9|72
1630071900000|2021-08-27 13:45:00|2670.9|2664.9|2675.4|2669.4|2675.4|2669.4|2670.9|2664.9|97
1630072200000|2021-08-27 13:50:00|2675.6|2669.6|2680.9|2674.9|2683.6|2677.6|2675.6|2669.6|89
1630072500000|2021-08-27 13:55:00|2681.1|2675.1|2679.1|2673.1|2684.8|2678.8|2678.9|2672.9|143
1630072800000|2021-08-27 14:00:00|2679.8|2673.8|2685.6|2679.6|2690|2684|2676.5|2670.5|194
1630073100000|2021-08-27 14:05:00|2685.9|2679.9|2693.4|2687.4|2693.4|2687.4|2685.4|2679.4|129
1630073400000|2021-08-27 14:10:00|2693.9|2687.9|2693.1|2687.1|2697.9|2691.9|2692.1|2686.1|121
1630073700000|2021-08-27 14:15:00|2692.4|2686.4|2696.1|2690.1|2696.4|2690.4|2690.9|2684.9|95
1630074000000|2021-08-27 14:20:00|2696.4|2690.4|2698.9|2692.9|2700.6|2694.6|2694.9|2688.9|156
1630074300000|2021-08-27 14:25:00|2699.1|2693.1|2697.9|2691.9|2699.9|2693.9|2696.4|2690.4|86
1630074600000|2021-08-27 14:30:00|2698.4|2692.4|2692.1|2686.1|2698.4|2692.4|2692.1|2686.1|55
1630074900000|2021-08-27 14:35:00|2691.9|2685.9|2683.1|2677.1|2693.6|2687.6|2681.6|2675.6|159
1630075200000|2021-08-27 14:40:00|2683.4|2677.4|2686.9|2680.9|2687.9|2681.9|2683.4|2677.4|98
1630075500000|2021-08-27 14:45:00|2687.1|2681.1|2674.1|2668.1|2690.6|2684.6|2673.9|2667.9|117
1630075800000|2021-08-27 14:50:00|2673.9|2667.9|2662.3|2656.3|2673.9|2667.9|2659|2653|172
1630076100000|2021-08-27 14:55:00|2662.5|2656.5|2672.1|2666.1|2674.9|2668.9|2661.9|2655.9|124
1630076400000|2021-08-27 15:00:00|2672.4|2666.4|2659.9|2653.9|2672.6|2666.6|2659.9|2653.9|86
1630076700000|2021-08-27 15:05:00|2660.1|2654.1|2661.4|2655.4|2662.9|2656.9|2657.6|2651.6|108
1630077000000|2021-08-27 15:10:00|2662.1|2656.1|2656.1|2650.1|2663.6|2657.6|2655.1|2649.1|101
1630077300000|2021-08-27 15:15:00|2655.9|2649.9|2657.6|2651.6|2658.4|2652.4|2654.4|2648.4|82
1630077600000|2021-08-27 15:20:00|2657.9|2651.9|2657.6|2651.6|2658.1|2652.1|2656.4|2650.4|81
1630077900000|2021-08-27 15:25:00|2657.1|2651.1|2648.6|2642.6|2657.6|2651.6|2648.4|2642.4|71
1630078200000|2021-08-27 15:30:00|2649.1|2643.1|2649.1|2643.1|2661.6|2655.6|2647.4|2641.4|190
1630078500000|2021-08-27 15:35:00|2649.4|2643.4|2650.6|2644.6|2654.9|2648.9|2647.9|2641.9|82
1630078800000|2021-08-27 15:40:00|2650.4|2644.4|2652.9|2646.9|2653.9|2647.9|2648.9|2642.9|49
1630079100000|2021-08-27 15:45:00|2652.6|2646.6|2647|2641|2659.1|2653.1|2647|2641|104
1630079400000|2021-08-27 15:50:00|2647.1|2641.1|2648.4|2642.4|2648.4|2642.4|2644.6|2638.6|58
1630079700000|2021-08-27 15:55:00|2648.1|2642.1|2641.6|2635.6|2648.1|2642.1|2640.9|2634.9|125
1630080000000|2021-08-27 16:00:00|2641.9|2635.9|2636.1|2630.1|2641.9|2635.9|2636.1|2630.1|98
1630080300000|2021-08-27 16:05:00|2636.4|2630.4|2645.6|2639.6|2645.9|2639.9|2634.1|2628.1|83
1630080600000|2021-08-27 16:10:00|2645.1|2639.1|2644.9|2638.9|2645.1|2639.1|2644.6|2638.6|24
1630080900000|2021-08-27 16:15:00|2645.1|2639.1|2644.6|2638.6|2645.1|2639.1|2643.9|2637.9|9
1630081200000|2021-08-27 16:20:00|2644.4|2638.4|2649.4|2643.4|2649.4|2643.4|2644.4|2638.4|36
1630081500000|2021-08-27 16:25:00|2649.1|2643.1|2648.6|2642.6|2650.6|2644.6|2648.4|2642.4|22
1630081800000|2021-08-27 16:30:00|2648.9|2642.9|2648.9|2642.9|2651.1|2645.1|2648.6|2642.6|22
1630082100000|2021-08-27 16:35:00|2649.1|2643.1|2650.4|2644.4|2650.4|2644.4|2649.1|2643.1|6
1630082400000|2021-08-27 16:40:00|2650.6|2644.6|2650.6|2644.6|2650.9|2644.9|2648.1|2642.1|25
1630082700000|2021-08-27 16:45:00|2650.4|2644.4|2650.6|2644.6|2650.9|2644.9|2650.1|2644.1|12
1630083000000|2021-08-27 16:50:00|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2648.6|2642.6|15
1630083300000|2021-08-27 16:55:00|2650|2644|2653.4|2647.4|2653.6|2647.6|2650|2644|15
1630368000000|2021-08-31 00:00:00|2705.3|2699.3|2704.6|2698.6|2705.6|2699.6|2703.4|2697.4|22
1630368300000|2021-08-31 00:05:00|2704.4|2698.4|2703.9|2697.9|2706.1|2700.1|2703.6|2697.6|26
1630368600000|2021-08-31 00:10:00|2703.6|2697.6|2703.6|2697.6|2704.1|2698.1|2703.4|2697.4|8
1630368900000|2021-08-31 00:15:00|2703.9|2697.9|2707.4|2701.4|2707.4|2701.4|2703.1|2697.1|28
1630369200000|2021-08-31 00:20:00|2706.4|2700.4|2705.6|2699.6|2707.6|2701.6|2705.6|2699.6|18
1630369500000|2021-08-31 00:25:00|2705.4|2699.4|2704.1|2698.1|2705.6|2699.6|2703.4|2697.4|9
1630369800000|2021-08-31 00:30:00|2703.4|2697.4|2704.1|2698.1|2705.4|2699.4|2703.1|2697.1|9
1630370100000|2021-08-31 00:35:00|2703.9|2697.9|2704.1|2698.1|2704.1|2698.1|2703.9|2697.9|2
1630370400000|2021-08-31 00:40:00|2704.4|2698.4|2704.6|2698.6|2704.9|2698.9|2704.4|2698.4|4
1630370700000|2021-08-31 00:45:00|2704.9|2698.9|2705.1|2699.1|2705.1|2699.1|2703.9|2697.9|11
1630371000000|2021-08-31 00:50:00|2704.9|2698.9|2704.6|2698.6|2705.1|2699.1|2704.4|2698.4|8
1630371300000|2021-08-31 00:55:00|2704.9|2698.9|2704.9|2698.9|2705.6|2699.6|2704.1|2698.1|9
1630371600000|2021-08-31 01:00:00|2705.1|2699.1|2709.9|2703.9|2710.6|2704.6|2704.4|2698.4|193
1630371900000|2021-08-31 01:05:00|2710.1|2704.1|2707.9|2701.9|2712.6|2706.6|2705.6|2699.6|186
1630372200000|2021-08-31 01:10:00|2707.6|2701.6|2710.6|2704.6|2712.1|2706.1|2704.4|2698.4|151
1630372500000|2021-08-31 01:15:00|2710.9|2704.9|2715.4|2709.4|2716.1|2710.1|2710.6|2704.6|137
1630372800000|2021-08-31 01:20:00|2715.6|2709.6|2718.9|2712.9|2718.9|2712.9|2715.1|2709.1|57
1630373100000|2021-08-31 01:25:00|2718.6|2712.6|2717.4|2711.4|2718.9|2712.9|2716.4|2710.4|62
1630373400000|2021-08-31 01:30:00|2717.6|2711.6|2715.1|2709.1|2718.4|2712.4|2714.9|2708.9|59
1630373700000|2021-08-31 01:35:00|2715.4|2709.4|2715.9|2709.9|2717.1|2711.1|2711.9|2705.9|86
1630374000000|2021-08-31 01:40:00|2715.6|2709.6|2716.9|2710.9|2717.9|2711.9|2714.1|2708.1|83
1630374300000|2021-08-31 01:45:00|2716.6|2710.6|2713.6|2707.6|2716.9|2710.9|2713.4|2707.4|77
1630374600000|2021-08-31 01:50:00|2713.4|2707.4|2712.6|2706.6|2714.1|2708.1|2712.6|2706.6|28
1630374900000|2021-08-31 01:55:00|2712.4|2706.4|2708.1|2702.1|2712.4|2706.4|2707.9|2701.9|30
1630375200000|2021-08-31 02:00:00|2707.9|2701.9|2706.4|2700.4|2708.4|2702.4|2705.1|2699.1|72
1630375500000|2021-08-31 02:05:00|2706.6|2700.6|2706.9|2700.9|2707.4|2701.4|2706.1|2700.1|75
1630375800000|2021-08-31 02:10:00|2706.6|2700.6|2709.9|2703.9|2710.4|2704.4|2706.6|2700.6|30
1630376100000|2021-08-31 02:15:00|2709.6|2703.6|2709.9|2703.9|2710.1|2704.1|2709.4|2703.4|6
1630376400000|2021-08-31 02:20:00|2709.6|2703.6|2709.1|2703.1|2710.1|2704.1|2709.1|2703.1|13
1630376700000|2021-08-31 02:25:00|2709.4|2703.4|2709.6|2703.6|2709.6|2703.6|2709.4|2703.4|2
1630377000000|2021-08-31 02:30:00|2709.4|2703.4|2705.6|2699.6|2709.4|2703.4|2704.6|2698.6|67
1630377300000|2021-08-31 02:35:00|2705.4|2699.4|2704.4|2698.4|2706.1|2700.1|2703.4|2697.4|41
1630377600000|2021-08-31 02:40:00|2704.1|2698.1|2705.9|2699.9|2706.6|2700.6|2704.1|2698.1|53
1630377900000|2021-08-31 02:45:00|2706.1|2700.1|2708.6|2702.6|2710.4|2704.4|2705.6|2699.6|60
1630378200000|2021-08-31 02:50:00|2708.9|2702.9|2709.1|2703.1|2710.4|2704.4|2708.4|2702.4|48
1630378500000|2021-08-31 02:55:00|2708.9|2702.9|2709.9|2703.9|2710.1|2704.1|2706.9|2700.9|32
1630378800000|2021-08-31 03:00:00|2710.1|2704.1|2708.1|2702.1|2711.9|2705.9|2708.1|2702.1|77
1630379100000|2021-08-31 03:05:00|2707.9|2701.9|2704.1|2698.1|2707.9|2701.9|2703.6|2697.6|69
1630379400000|2021-08-31 03:10:00|2703.9|2697.9|2702.6|2696.6|2705.6|2699.6|2702.4|2696.4|88
1630379700000|2021-08-31 03:15:00|2702.4|2696.4|2698.9|2692.9|2702.4|2696.4|2698.6|2692.6|55
1630380000000|2021-08-31 03:20:00|2699.1|2693.1|2701.4|2695.4|2701.4|2695.4|2699.1|2693.1|41
1630380300000|2021-08-31 03:25:00|2700.9|2694.9|2700.1|2694.1|2702.6|2696.6|2698.6|2692.6|59
1630380600000|2021-08-31 03:30:00|2700.4|2694.4|2700.6|2694.6|2702.1|2696.1|2700.1|2694.1|21
1630380900000|2021-08-31 03:35:00|2701.6|2695.6|2701.6|2695.6|2702.6|2696.6|2701.6|2695.6|7
1630381200000|2021-08-31 03:40:00|2701.4|2695.4|2702.1|2696.1|2702.1|2696.1|2701.4|2695.4|9
1630381500000|2021-08-31 03:45:00|2702.4|2696.4|2702.1|2696.1|2702.4|2696.4|2702.1|2696.1|2
1630381800000|2021-08-31 03:50:00|2701.9|2695.9|2701.6|2695.6|2701.9|2695.9|2700.9|2694.9|7
1630382100000|2021-08-31 03:55:00|2701.4|2695.4|2702.4|2696.4|2702.4|2696.4|2701.4|2695.4|5
1630382400000|2021-08-31 04:00:00|2702.1|2696.1|2701.9|2695.9|2702.1|2696.1|2701.9|2695.9|4
1630382700000|2021-08-31 04:05:00|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|2702.1|2696.1|1
1630383000000|2021-08-31 04:10:00|2702.4|2696.4|2702.6|2696.6|2702.6|2696.6|2702.4|2696.4|6
1630383300000|2021-08-31 04:15:00|2702.9|2696.9|2706.6|2700.6|2707.1|2701.1|2702.9|2696.9|17
1630383600000|2021-08-31 04:20:00|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|2706.9|2700.9|1
1630383900000|2021-08-31 04:25:00|2706.6|2700.6|2705.1|2699.1|2706.6|2700.6|2704.9|2698.9|6
1630384200000|2021-08-31 04:30:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630384500000|2021-08-31 04:35:00|2705.4|2699.4|2705.6|2699.6|2705.6|2699.6|2705.4|2699.4|2
1630384800000|2021-08-31 04:40:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630385100000|2021-08-31 04:45:00|2705.4|2699.4|2705.1|2699.1|2705.4|2699.4|2705.1|2699.1|2
1630385400000|2021-08-31 04:50:00|2705.4|2699.4|2706.4|2700.4|2706.6|2700.6|2705.4|2699.4|3
1630385700000|2021-08-31 04:55:00|2707.1|2701.1|2708.4|2702.4|2708.4|2702.4|2707.1|2701.1|6
1630386000000|2021-08-31 05:00:00|2708.6|2702.6|2712.1|2706.1|2712.1|2706.1|2708.6|2702.6|7
1630386300000|2021-08-31 05:05:00|2712.4|2706.4|2708.6|2702.6|2712.4|2706.4|2708.6|2702.6|15
1630386600000|2021-08-31 05:10:00|2708.9|2702.9|2711.1|2705.1|2711.4|2705.4|2707.6|2701.6|16
1630386900000|2021-08-31 05:15:00|2711.4|2705.4|2711.1|2705.1|2712.1|2706.1|2711.1|2705.1|7
1630387200000|2021-08-31 05:20:00|2711.4|2705.4|2713.6|2707.6|2714.4|2708.4|2710.4|2704.4|14
1630387500000|2021-08-31 05:25:00|2713.4|2707.4|2716.1|2710.1|2716.9|2710.9|2713.1|2707.1|24
1630387800000|2021-08-31 05:30:00|2715.9|2709.9|2711.6|2705.6|2715.9|2709.9|2706.6|2700.6|127
1630388100000|2021-08-31 05:35:00|2711.9|2705.9|2713.1|2707.1|2713.1|2707.1|2711.1|2705.1|46
1630388400000|2021-08-31 05:40:00|2713.6|2707.6|2711.1|2705.1|2714.4|2708.4|2711.1|2705.1|39
1630388700000|2021-08-31 05:45:00|2711.4|2705.4|2713.9|2707.9|2714.6|2708.6|2711.1|2705.1|38
1630389000000|2021-08-31 05:50:00|2714.1|2708.1|2711.4|2705.4|2714.4|2708.4|2711.4|2705.4|47
1630389300000|2021-08-31 05:55:00|2711.1|2705.1|2712.6|2706.6|2712.9|2706.9|2710.1|2704.1|26
1630389600000|2021-08-31 06:00:00|2712.4|2706.4|2712.9|2706.9|2714.9|2708.9|2712.1|2706.1|53
1630389900000|2021-08-31 06:05:00|2713.1|2707.1|2710.9|2704.9|2713.1|2707.1|2710.4|2704.4|39
1630390200000|2021-08-31 06:10:00|2710.6|2704.6|2710.6|2704.6|2711.6|2705.6|2708.6|2702.6|65
1630390500000|2021-08-31 06:15:00|2710.9|2704.9|2714.1|2708.1|2714.1|2708.1|2710.6|2704.6|55
1630390800000|2021-08-31 06:20:00|2714.4|2708.4|2717.1|2711.1|2717.4|2711.4|2713.6|2707.6|47
1630391100000|2021-08-31 06:25:00|2717.4|2711.4|2725.4|2719.4|2726.1|2720.1|2717.4|2711.4|135
1630391400000|2021-08-31 06:30:00|2725.6|2719.6|2724.6|2718.6|2729.4|2723.4|2724.1|2718.1|85
1630391700000|2021-08-31 06:35:00|2724.1|2718.1|2716.6|2710.6|2724.4|2718.4|2716.6|2710.6|72
1630392000000|2021-08-31 06:40:00|2716.9|2710.9|2713.1|2707.1|2717.6|2711.6|2711.9|2705.9|61
1630392300000|2021-08-31 06:45:00|2712.4|2706.4|2715.6|2709.6|2717.4|2711.4|2711.9|2705.9|45
1630392600000|2021-08-31 06:50:00|2715.4|2709.4|2722.4|2716.4|2723.1|2717.1|2714.6|2708.6|99
1630392900000|2021-08-31 06:55:00|2722.1|2716.1|2721.1|2715.1|2723.6|2717.6|2720.6|2714.6|56
1630393200000|2021-08-31 07:00:00|2720.9|2714.9|2714.1|2708.1|2722.1|2716.1|2713.4|2707.4|61
1630393500000|2021-08-31 07:05:00|2713.9|2707.9|2715.6|2709.6|2715.6|2709.6|2713.4|2707.4|45
1630393800000|2021-08-31 07:10:00|2715.9|2709.9|2714.1|2708.1|2716.6|2710.6|2712.9|2706.9|44
1630394100000|2021-08-31 07:15:00|2713.9|2707.9|2714.9|2708.9|2717.6|2711.6|2713.4|2707.4|25
1630394400000|2021-08-31 07:20:00|2714.6|2708.6|2708.6|2702.6|2715.4|2709.4|2708.1|2702.1|49
1630394700000|2021-08-31 07:25:00|2708.4|2702.4|2704.6|2698.6|2709.4|2703.4|2704.6|2698.6|54
1630395000000|2021-08-31 07:30:00|2704.4|2698.4|2697.6|2691.6|2704.4|2698.4|2696.6|2690.6|91
1630395300000|2021-08-31 07:35:00|2698.1|2692.1|2699.1|2693.1|2700.9|2694.9|2698.1|2692.1|52
1630395600000|2021-08-31 07:40:00|2698.9|2692.9|2698.4|2692.4|2700.4|2694.4|2697.9|2691.9|37
1630395900000|2021-08-31 07:45:00|2698.1|2692.1|2695.3|2689.3|2699.4|2693.4|2694.6|2688.6|75
1630396200000|2021-08-31 07:50:00|2695|2689|2694.6|2688.6|2697.5|2691.5|2694.5|2688.5|53
1630396500000|2021-08-31 07:55:00|2695.1|2689.1|2699.4|2693.4|2699.4|2693.4|2695.1|2689.1|51
1630396800000|2021-08-31 08:00:00|2699.1|2693.1|2700.1|2694.1|2701.4|2695.4|2699.1|2693.1|54
1630397100000|2021-08-31 08:05:00|2699.9|2693.9|2703.6|2697.6|2704.3|2698.3|2699.1|2693.1|56
1630397400000|2021-08-31 08:10:00|2703.5|2697.5|2706.6|2700.6|2709.4|2703.4|2703.1|2697.1|60
1630397700000|2021-08-31 08:15:00|2706.9|2700.9|2707.6|2701.6|2707.9|2701.9|2705.4|2699.4|37
1630398000000|2021-08-31 08:20:00|2707.9|2701.9|2706.1|2700.1|2708.6|2702.6|2703.9|2697.9|34
1630398300000|2021-08-31 08:25:00|2706.4|2700.4|2704.8|2698.8|2707.1|2701.1|2704.8|2698.8|16
1630398600000|2021-08-31 08:30:00|2704.5|2698.5|2698.8|2692.8|2704.5|2698.5|2698.8|2692.8|49
1630398900000|2021-08-31 08:35:00|2698|2692|2696.3|2690.3|2698|2692|2692.3|2686.3|54
1630399200000|2021-08-31 08:40:00|2696.5|2690.5|2701.1|2695.1|2702.6|2696.6|2696.5|2690.5|51
1630399500000|2021-08-31 08:45:00|2701.4|2695.4|2700.1|2694.1|2702.4|2696.4|2699.6|2693.6|40
1630399800000|2021-08-31 08:50:00|2699.9|2693.9|2702.1|2696.1|2702.9|2696.9|2699.9|2693.9|51
1630400100000|2021-08-31 08:55:00|2701.9|2695.9|2704.9|2698.9|2704.9|2698.9|2700.9|2694.9|19
1630400400000|2021-08-31 09:00:00|2704.6|2698.6|2705.1|2699.1|2705.4|2699.4|2704.6|2698.6|14
1630400700000|2021-08-31 09:05:00|2705.6|2699.6|2703.9|2697.9|2706.6|2700.6|2703.9|2697.9|18
1630401000000|2021-08-31 09:10:00|2704.1|2698.1|2700.9|2694.9|2704.1|2698.1|2700.9|2694.9|17
1630401300000|2021-08-31 09:15:00|2701.1|2695.1|2700.5|2694.5|2702.6|2696.6|2699.5|2693.5|27
1630401600000|2021-08-31 09:20:00|2700.8|2694.8|2699.8|2693.8|2701.3|2695.3|2699.5|2693.5|23
1630401900000|2021-08-31 09:25:00|2700|2694|2700.5|2694.5|2700.8|2694.8|2699.5|2693.5|13
1630402200000|2021-08-31 09:30:00|2700.3|2694.3|2697.8|2691.8|2700.8|2694.8|2697.5|2691.5|29
1630402500000|2021-08-31 09:35:00|2697.5|2691.5|2694.5|2688.5|2697.5|2691.5|2692|2686|37
1630402800000|2021-08-31 09:40:00|2694.8|2688.8|2694.3|2688.3|2695.5|2689.5|2693.5|2687.5|35
1630403100000|2021-08-31 09:45:00|2694.5|2688.5|2691.5|2685.5|2694.5|2688.5|2689.5|2683.5|49
1630403400000|2021-08-31 09:50:00|2691|2685|2690.8|2684.8|2692|2686|2690.5|2684.5|34
1630403700000|2021-08-31 09:55:00|2690|2684|2691.5|2685.5|2692|2686|2689|2683|55
1630404000000|2021-08-31 10:00:00|2691.8|2685.8|2689.8|2683.8|2691.8|2685.8|2688.8|2682.8|35
1630404300000|2021-08-31 10:05:00|2689.5|2683.5|2693.5|2687.5|2694|2688|2689.5|2683.5|39
1630404600000|2021-08-31 10:10:00|2693.3|2687.3|2687.8|2681.8|2693.3|2687.3|2687.5|2681.5|47
1630404900000|2021-08-31 10:15:00|2688|2682|2685.5|2679.5|2688.3|2682.3|2684.8|2678.8|20
1630405200000|2021-08-31 10:20:00|2685.8|2679.8|2685.3|2679.3|2687.8|2681.8|2684.8|2678.8|32
1630405500000|2021-08-31 10:25:00|2685|2679|2685|2679|2685.5|2679.5|2683.5|2677.5|20
1630405800000|2021-08-31 10:30:00|2685.3|2679.3|2687|2681|2687.5|2681.5|2685|2679|25
1630406100000|2021-08-31 10:35:00|2687.5|2681.5|2690.8|2684.8|2691.3|2685.3|2686.5|2680.5|47
1630406400000|2021-08-31 10:40:00|2691.3|2685.3|2691.3|2685.3|2691.3|2685.3|2688.5|2682.5|38
1630406700000|2021-08-31 10:45:00|2691|2685|2691|2685|2692|2686|2689.8|2683.8|51
1630407000000|2021-08-31 10:50:00|2690.8|2684.8|2689.5|2683.5|2691.8|2685.8|2689|2683|63
1630407300000|2021-08-31 10:55:00|2689.3|2683.3|2686.5|2680.5|2689.5|2683.5|2684.8|2678.8|71
1630407600000|2021-08-31 11:00:00|2686.3|2680.3|2685.5|2679.5|2687.3|2681.3|2684.8|2678.8|26
1630407900000|2021-08-31 11:05:00|2686|2680|2685|2679|2686.3|2680.3|2683.5|2677.5|30
1630408200000|2021-08-31 11:10:00|2684.8|2678.8|2692.4|2686.4|2692.9|2686.9|2684.8|2678.8|49
1630408500000|2021-08-31 11:15:00|2692.1|2686.1|2694.1|2688.1|2696.1|2690.1|2692.1|2686.1|55
1630408800000|2021-08-31 11:20:00|2693.9|2687.9|2699.1|2693.1|2702.1|2696.1|2693.9|2687.9|64
1630409100000|2021-08-31 11:25:00|2699.6|2693.6|2696.9|2690.9|2701.1|2695.1|2696.1|2690.1|60
1630409400000|2021-08-31 11:30:00|2697.4|2691.4|2692.1|2686.1|2697.9|2691.9|2691.9|2685.9|70
1630409700000|2021-08-31 11:35:00|2691.9|2685.9|2694.6|2688.6|2695.6|2689.6|2691.9|2685.9|68
1630410000000|2021-08-31 11:40:00|2694.4|2688.4|2691.1|2685.1|2696.1|2690.1|2690.1|2684.1|74
1630410300000|2021-08-31 11:45:00|2691.4|2685.4|2692.1|2686.1|2694.4|2688.4|2690.9|2684.9|72
1630410600000|2021-08-31 11:50:00|2692.9|2686.9|2690.1|2684.1|2695.4|2689.4|2690.1|2684.1|79
1630410900000|2021-08-31 11:55:00|2689.9|2683.9|2700.9|2694.9|2705.6|2699.6|2688.1|2682.1|201
1630411200000|2021-08-31 12:00:00|2700.6|2694.6|2698.9|2692.9|2702.6|2696.6|2697.4|2691.4|85
1630411500000|2021-08-31 12:05:00|2699.1|2693.1|2700.1|2694.1|2700.9|2694.9|2697.1|2691.1|71
1630411800000|2021-08-31 12:10:00|2700.4|2694.4|2702.4|2696.4|2702.4|2696.4|2699.9|2693.9|47
1630412100000|2021-08-31 12:15:00|2704.6|2698.6|2705.5|2699.5|2705.6|2699.6|2703.1|2697.1|54
1630412400000|2021-08-31 12:20:00|2706|2700|2706.4|2700.4|2708.4|2702.4|2705.4|2699.4|73
1630412700000|2021-08-31 12:25:00|2706.6|2700.6|2704.6|2698.6|2706.9|2700.9|2704.6|2698.6|26
1630413000000|2021-08-31 12:30:00|2704.4|2698.4|2702.9|2696.9|2704.6|2698.6|2701.9|2695.9|53
1630413300000|2021-08-31 12:35:00|2702.4|2696.4|2703|2697|2704.4|2698.4|2701.4|2695.4|35
1630413600000|2021-08-31 12:40:00|2703.3|2697.3|2702.5|2696.5|2704.5|2698.5|2701.5|2695.5|41
1630413900000|2021-08-31 12:45:00|2702.3|2696.3|2701.3|2695.3|2702.8|2696.8|2701|2695|45
1630414200000|2021-08-31 12:50:00|2701.5|2695.5|2703.8|2697.8|2704.3|2698.3|2701|2695|52
1630414500000|2021-08-31 12:55:00|2704|2698|2704.8|2698.8|2706|2700|2703.8|2697.8|68
1630414800000|2021-08-31 13:00:00|2705.3|2699.3|2701|2695|2707.8|2701.8|2696.3|2690.3|229
1630415100000|2021-08-31 13:05:00|2702.3|2696.3|2691.6|2685.6|2703|2697|2691.4|2685.4|113
1630415400000|2021-08-31 13:10:00|2691.4|2685.4|2697.6|2691.6|2699.4|2693.4|2691.1|2685.1|87
1630415700000|2021-08-31 13:15:00|2697.4|2691.4|2700.6|2694.6|2704.6|2698.6|2695.4|2689.4|93
1630416000000|2021-08-31 13:20:00|2701.1|2695.1|2700.9|2694.9|2702.9|2696.9|2700.6|2694.6|46
1630416300000|2021-08-31 13:25:00|2701.1|2695.1|2701.4|2695.4|2703|2697|2700.4|2694.4|85
1630416600000|2021-08-31 13:30:00|2701.6|2695.6|2699.9|2693.9|2701.6|2695.6|2699.1|2693.1|65
1630416900000|2021-08-31 13:35:00|2700.1|2694.1|2692.6|2686.6|2701.9|2695.9|2691.4|2685.4|110
1630417200000|2021-08-31 13:40:00|2692.4|2686.4|2690.4|2684.4|2693.6|2687.6|2689.9|2683.9|63
1630417500000|2021-08-31 13:45:00|2690.6|2684.6|2688.6|2682.6|2691.9|2685.9|2687.4|2681.4|69
1630417800000|2021-08-31 13:50:00|2688.9|2682.9|2691.9|2685.9|2693.1|2687.1|2688.4|2682.4|74
1630418100000|2021-08-31 13:55:00|2691.6|2685.6|2696.4|2690.4|2698.6|2692.6|2688.4|2682.4|118
1630418400000|2021-08-31 14:00:00|2696.1|2690.1|2702.6|2696.6|2702.9|2696.9|2696.1|2690.1|85
1630418700000|2021-08-31 14:05:00|2702.4|2696.4|2701.9|2695.9|2703.4|2697.4|2700.1|2694.1|90
1630419000000|2021-08-31 14:10:00|2701.1|2695.1|2704.6|2698.6|2704.9|2698.9|2699.9|2693.9|73
1630419300000|2021-08-31 14:15:00|2704.9|2698.9|2706.1|2700.1|2707.4|2701.4|2703.6|2697.6|70
1630419600000|2021-08-31 14:20:00|2705.9|2699.9|2707.6|2701.6|2708.4|2702.4|2705.9|2699.9|57
1630419900000|2021-08-31 14:25:00|2707.4|2701.4|2703.5|2697.5|2707.4|2701.4|2703|2697|82
1630420200000|2021-08-31 14:30:00|2703.8|2697.8|2706.4|2700.4|2707.1|2701.1|2702.6|2696.6|95
1630420500000|2021-08-31 14:35:00|2706.6|2700.6|2706.4|2700.4|2707.9|2701.9|2705.9|2699.9|69
1630420800000|2021-08-31 14:40:00|2707.1|2701.1|2715.1|2709.1|2716.5|2710.5|2707.1|2701.1|133
1630421100000|2021-08-31 14:45:00|2714.9|2708.9|2709.1|2703.1|2714.9|2708.9|2707.4|2701.4|86
1630421400000|2021-08-31 14:50:00|2708.6|2702.6|2702.1|2696.1|2708.6|2702.6|2702.1|2696.1|76
1630421700000|2021-08-31 14:55:00|2702.4|2696.4|2702.9|2696.9|2703.4|2697.4|2698.9|2692.9|125
1630422000000|2021-08-31 15:00:00|2703.1|2697.1|2703.6|2697.6|2706.9|2700.9|2701.1|2695.1|134
1630422300000|2021-08-31 15:05:00|2703.4|2697.4|2704.9|2698.9|2706.4|2700.4|2701.9|2695.9|151
1630422600000|2021-08-31 15:10:00|2705.6|2699.6|2703.1|2697.1|2705.6|2699.6|2700.4|2694.4|112
1630422900000|2021-08-31 15:15:00|2703.4|2697.4|2714.9|2708.9|2715.5|2709.5|2703.4|2697.4|170
1630423200000|2021-08-31 15:20:00|2715.1|2709.1|2720.9|2714.9|2722.1|2716.1|2714.9|2708.9|117
1630423500000|2021-08-31 15:25:00|2721.1|2715.1|2722.1|2716.1|2723.1|2717.1|2721.1|2715.1|79
1630423800000|2021-08-31 15:30:00|2722.4|2716.4|2717.9|2711.9|2724.4|2718.4|2716.1|2710.1|197
1630424100000|2021-08-31 15:35:00|2718.1|2712.1|2716.9|2710.9|2719.1|2713.1|2716.4|2710.4|57
1630424400000|2021-08-31 15:40:00|2717.1|2711.1|2712.4|2706.4|2717.1|2711.1|2711.9|2705.9|48
1630424700000|2021-08-31 15:45:00|2711.9|2705.9|2716.1|2710.1|2716.1|2710.1|2708.4|2702.4|80
1630425000000|2021-08-31 15:50:00|2715.9|2709.9|2716.6|2710.6|2717.6|2711.6|2714.6|2708.6|57
1630425300000|2021-08-31 15:55:00|2716.4|2710.4|2717.8|2711.8|2718.5|2712.5|2714.9|2708.9|74
1630425600000|2021-08-31 16:00:00|2718|2712|2718|2712|2718.3|2712.3|2717.8|2711.8|9
1630425900000|2021-08-31 16:05:00|2717.8|2711.8|2715.4|2709.4|2717.8|2711.8|2714.1|2708.1|25
1630426200000|2021-08-31 16:10:00|2715.1|2709.1|2716.8|2710.8|2716.8|2710.8|2715.1|2709.1|4
1630426500000|2021-08-31 16:15:00|2717.8|2711.8|2720.5|2714.5|2720.5|2714.5|2717.8|2711.8|12
1630426800000|2021-08-31 16:20:00|2720.3|2714.3|2721.8|2715.8|2725.3|2719.3|2720|2714|33
1630427100000|2021-08-31 16:25:00|2722|2716|2724.4|2718.4|2724.4|2718.4|2722|2716|15
1630427400000|2021-08-31 16:30:00|2724.1|2718.1|2723.6|2717.6|2724.1|2718.1|2722.6|2716.6|13
1630427700000|2021-08-31 16:35:00|2724.1|2718.1|2722.6|2716.6|2724.4|2718.4|2722.6|2716.6|14
1630428000000|2021-08-31 16:40:00|2722.9|2716.9|2723.6|2717.6|2724.1|2718.1|2722.1|2716.1|26
1630428300000|2021-08-31 16:45:00|2723.9|2717.9|2720.6|2714.6|2723.9|2717.9|2717.9|2711.9|36
1630428600000|2021-08-31 16:50:00|2720.4|2714.4|2717.4|2711.4|2720.6|2714.6|2717.4|2711.4|17
1630428900000|2021-08-31 16:55:00|2717.9|2711.9|2717.9|2711.9|2717.9|2711.9|2717|2711|16
1630454400000|2021-09-01 00:00:00|2714.1|2708.1|2719.3|2713.3|2719.3|2713.3|2712.4|2706.4|20
1630454700000|2021-09-01 00:05:00|2719.4|2713.4|2721.6|2715.6|2722.1|2716.1|2716.9|2710.9|30
1630455000000|2021-09-01 00:10:00|2721.4|2715.4|2721.6|2715.6|2721.9|2715.9|2721.4|2715.4|10
1630455300000|2021-09-01 00:15:00|2720.9|2714.9|2722.1|2716.1|2722.1|2716.1|2720.6|2714.6|8
1630455600000|2021-09-01 00:20:00|2721.6|2715.6|2718.9|2712.9|2721.6|2715.6|2715.6|2709.6|35
1630455900000|2021-09-01 00:25:00|2719.1|2713.1|2719.9|2713.9|2721.4|2715.4|2719.1|2713.1|16
1630456200000|2021-09-01 00:30:00|2719.6|2713.6|2720.4|2714.4|2720.4|2714.4|2718.9|2712.9|11
1630456500000|2021-09-01 00:35:00|2720.6|2714.6|2721.9|2715.9|2721.9|2715.9|2720.6|2714.6|11
1630456800000|2021-09-01 00:40:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2720.1|2714.1|12
1630457100000|2021-09-01 00:45:00|2721.6|2715.6|2721.4|2715.4|2722.1|2716.1|2720.9|2714.9|16
1630457400000|2021-09-01 00:50:00|2721.1|2715.1|2720.4|2714.4|2721.1|2715.1|2720.1|2714.1|6
1630457700000|2021-09-01 00:55:00|2720.6|2714.6|2720.9|2714.9|2721.4|2715.4|2719.6|2713.6|13
1630458000000|2021-09-01 01:00:00|2721.1|2715.1|2712.9|2706.9|2721.1|2715.1|2712.9|2706.9|156
1630458300000|2021-09-01 01:05:00|2713.1|2707.1|2709.6|2703.6|2714.1|2708.1|2709.6|2703.6|94
1630458600000|2021-09-01 01:10:00|2709.9|2703.9|2714.6|2708.6|2714.6|2708.6|2709.1|2703.1|137
1630458900000|2021-09-01 01:15:00|2714.4|2708.4|2711.6|2705.6|2715.6|2709.6|2711.4|2705.4|143
1630459200000|2021-09-01 01:20:00|2711.4|2705.4|2712.4|2706.4|2713.9|2707.9|2710.1|2704.1|153
1630459500000|2021-09-01 01:25:00|2712.6|2706.6|2711.6|2705.6|2714.6|2708.6|2711.1|2705.1|149
1630459800000|2021-09-01 01:30:00|2711.9|2705.9|2714.9|2708.9|2715.6|2709.6|2711.6|2705.6|127
1630460100000|2021-09-01 01:35:00|2714.1|2708.1|2718.1|2712.1|2718.4|2712.4|2714.1|2708.1|71
1630460400000|2021-09-01 01:40:00|2717.9|2711.9|2715.9|2709.9|2718.9|2712.9|2714.9|2708.9|73
1630460700000|2021-09-01 01:45:00|2715.6|2709.6|2713.9|2707.9|2715.9|2709.9|2712.6|2706.6|104
1630461000000|2021-09-01 01:50:00|2713.6|2707.6|2715.1|2709.1|2715.1|2709.1|2713.1|2707.1|51
1630461300000|2021-09-01 01:55:00|2714.9|2708.9|2709.9|2703.9|2715.9|2709.9|2708.9|2702.9|161
1630461600000|2021-09-01 02:00:00|2709.4|2703.4|2710.4|2704.4|2712.4|2706.4|2707.9|2701.9|152
1630461900000|2021-09-01 02:05:00|2710.6|2704.6|2715.4|2709.4|2715.6|2709.6|2710.6|2704.6|68
1630462200000|2021-09-01 02:10:00|2714.6|2708.6|2712.9|2706.9|2715.4|2709.4|2712.1|2706.1|65
1630462500000|2021-09-01 02:15:00|2712.6|2706.6|2716.6|2710.6|2717.4|2711.4|2712.4|2706.4|23
1630462800000|2021-09-01 02:20:00|2716.1|2710.1|2717.1|2711.1|2717.6|2711.6|2715.1|2709.1|9
1630463100000|2021-09-01 02:25:00|2717.6|2711.6|2715.4|2709.4|2718.4|2712.4|2714.6|2708.6|26
1630463400000|2021-09-01 02:30:00|2715.1|2709.1|2716.6|2710.6|2717.4|2711.4|2714.4|2708.4|67
1630463700000|2021-09-01 02:35:00|2716.9|2710.9|2712.6|2706.6|2717.1|2711.1|2712.6|2706.6|92
1630464000000|2021-09-01 02:40:00|2712.4|2706.4|2707.9|2701.9|2712.9|2706.9|2707.9|2701.9|85
1630464300000|2021-09-01 02:45:00|2707.6|2701.6|2708.6|2702.6|2709.9|2703.9|2706.9|2700.9|40
1630464600000|2021-09-01 02:50:00|2708.9|2702.9|2708.4|2702.4|2709.6|2703.6|2705.1|2699.1|109
1630464900000|2021-09-01 02:55:00|2708.1|2702.1|2709.9|2703.9|2711.6|2705.6|2707.6|2701.6|55
1630465200000|2021-09-01 03:00:00|2710.1|2704.1|2710.4|2704.4|2712.6|2706.6|2709.9|2703.9|43
1630465500000|2021-09-01 03:05:00|2710.1|2704.1|2711.6|2705.6|2712.1|2706.1|2708.6|2702.6|60
1630465800000|2021-09-01 03:10:00|2711.9|2705.9|2714.9|2708.9|2715.1|2709.1|2710.6|2704.6|54
1630466100000|2021-09-01 03:15:00|2714.6|2708.6|2714.4|2708.4|2714.6|2708.6|2712.9|2706.9|55
1630466400000|2021-09-01 03:20:00|2714.6|2708.6|2716.6|2710.6|2717.4|2711.4|2714.4|2708.4|69
1630466700000|2021-09-01 03:25:00|2716.9|2710.9|2714.4|2708.4|2716.9|2710.9|2713.1|2707.1|102
1630467000000|2021-09-01 03:30:00|2714.6|2708.6|2716.6|2710.6|2717.1|2711.1|2714.6|2708.6|19
1630467300000|2021-09-01 03:35:00|2716.9|2710.9|2718.9|2712.9|2719.6|2713.6|2716.9|2710.9|18
1630467600000|2021-09-01 03:40:00|2719.1|2713.1|2719.1|2713.1|2721.1|2715.1|2719.1|2713.1|16
1630467900000|2021-09-01 03:45:00|2718.9|2712.9|2721.6|2715.6|2721.6|2715.6|2718.9|2712.9|14
1630468200000|2021-09-01 03:50:00|2721.9|2715.9|2718.9|2712.9|2721.9|2715.9|2718.9|2712.9|20
1630468500000|2021-09-01 03:55:00|2719.4|2713.4|2719.4|2713.4|2720.4|2714.4|2719.1|2713.1|16
1630468800000|2021-09-01 04:00:00|2719.1|2713.1|2719.6|2713.6|2720.4|2714.4|2718.9|2712.9|15
1630469100000|2021-09-01 04:05:00|2719.9|2713.9|2720.6|2714.6|2721.1|2715.1|2719.9|2713.9|10
1630469400000|2021-09-01 04:10:00|2720.4|2714.4|2721.9|2715.9|2722.1|2716.1|2720.1|2714.1|18
1630469700000|2021-09-01 04:15:00|2721.6|2715.6|2721.6|2715.6|2721.9|2715.9|2721.6|2715.6|9
1630470000000|2021-09-01 04:20:00|2721.9|2715.9|2722.1|2716.1|2722.4|2716.4|2721.6|2715.6|14
1630470300000|2021-09-01 04:25:00|2721.9|2715.9|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|7
1630470600000|2021-09-01 04:30:00|2721.6|2715.6|2721.6|2715.6|2721.9|2715.9|2720.9|2714.9|9
1630470900000|2021-09-01 04:35:00|2721.9|2715.9|2722.6|2716.6|2722.6|2716.6|2721.6|2715.6|6
1630471200000|2021-09-01 04:40:00|2722.9|2716.9|2722.4|2716.4|2723.9|2717.9|2722.4|2716.4|5
1630471500000|2021-09-01 04:45:00|2722.1|2716.1|2721.4|2715.4|2722.1|2716.1|2721.4|2715.4|14
1630471800000|2021-09-01 04:50:00|2721.1|2715.1|2721.4|2715.4|2721.4|2715.4|2721.1|2715.1|2
1630472100000|2021-09-01 04:55:00|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.6|2714.6|3
1630472400000|2021-09-01 05:00:00|2721.1|2715.1|2721.1|2715.1|2721.1|2715.1|2720.9|2714.9|3
1630472700000|2021-09-01 05:05:00|2720.9|2714.9|2717.6|2711.6|2720.9|2714.9|2717.6|2711.6|11
1630473000000|2021-09-01 05:10:00|2716.9|2710.9|2717.6|2711.6|2717.6|2711.6|2716.1|2710.1|16
1630473300000|2021-09-01 05:15:00|2717.4|2711.4|2716.9|2710.9|2717.4|2711.4|2716.9|2710.9|4
1630473600000|2021-09-01 05:20:00|2716.6|2710.6|2715.6|2709.6|2716.6|2710.6|2715.6|2709.6|9
1630473900000|2021-09-01 05:25:00|2715.4|2709.4|2715.4|2709.4|2715.6|2709.6|2714.6|2708.6|12
1630474200000|2021-09-01 05:30:00|2715.1|2709.1|2711.9|2705.9|2715.1|2709.1|2711.6|2705.6|105
1630474500000|2021-09-01 05:35:00|2712.1|2706.1|2713.4|2707.4|2714.6|2708.6|2711.1|2705.1|92
1630474800000|2021-09-01 05:40:00|2713.1|2707.1|2714.6|2708.6|2715.4|2709.4|2713.1|2707.1|95
1630475100000|2021-09-01 05:45:00|2714.4|2708.4|2710.4|2704.4|2714.6|2708.6|2709.6|2703.6|57
1630475400000|2021-09-01 05:50:00|2710.6|2704.6|2710.6|2704.6|2712.1|2706.1|2710.4|2704.4|27
1630475700000|2021-09-01 05:55:00|2710.9|2704.9|2709.1|2703.1|2711.4|2705.4|2708.6|2702.6|48
1630476000000|2021-09-01 06:00:00|2708.6|2702.6|2701.4|2695.4|2708.6|2702.6|2701.4|2695.4|88
1630476300000|2021-09-01 06:05:00|2701.1|2695.1|2699.9|2693.9|2702.4|2696.4|2699.4|2693.4|37
1630476600000|2021-09-01 06:10:00|2699.6|2693.6|2700.1|2694.1|2701.9|2695.9|2699.1|2693.1|47
1630476900000|2021-09-01 06:15:00|2699.9|2693.9|2701.9|2695.9|2704.4|2698.4|2699.9|2693.9|50
1630477200000|2021-09-01 06:20:00|2702.1|2696.1|2701.6|2695.6|2704.1|2698.1|2701.1|2695.1|36
1630477500000|2021-09-01 06:25:00|2701.4|2695.4|2700.1|2694.1|2701.9|2695.9|2699.9|2693.9|33
1630477800000|2021-09-01 06:30:00|2700.4|2694.4|2699.4|2693.4|2701.6|2695.6|2699.4|2693.4|28
1630478100000|2021-09-01 06:35:00|2699.6|2693.6|2699.1|2693.1|2700.6|2694.6|2697.6|2691.6|54
1630478400000|2021-09-01 06:40:00|2699.4|2693.4|2695.1|2689.1|2699.6|2693.6|2695.1|2689.1|43
1630478700000|2021-09-01 06:45:00|2694.9|2688.9|2691.1|2685.1|2695.4|2689.4|2690.6|2684.6|67
1630479000000|2021-09-01 06:50:00|2691.4|2685.4|2692.4|2686.4|2692.6|2686.6|2691.4|2685.4|46
1630479300000|2021-09-01 06:55:00|2692.6|2686.6|2695.4|2689.4|2696.1|2690.1|2690.6|2684.6|45
1630479600000|2021-09-01 07:00:00|2697.1|2691.1|2702.5|2696.5|2702.5|2696.5|2695.5|2689.5|75
1630479900000|2021-09-01 07:05:00|2702.8|2696.8|2701.6|2695.6|2703.4|2697.4|2700.6|2694.6|44
1630480200000|2021-09-01 07:10:00|2701.4|2695.4|2702.6|2696.6|2702.6|2696.6|2700.1|2694.1|18
1630480500000|2021-09-01 07:15:00|2702.9|2696.9|2704.9|2698.9|2705.9|2699.9|2702.1|2696.1|60
1630480800000|2021-09-01 07:20:00|2704.6|2698.6|2701.6|2695.6|2705.6|2699.6|2701.6|2695.6|45
1630481100000|2021-09-01 07:25:00|2701.4|2695.4|2704.6|2698.6|2704.9|2698.9|2701.4|2695.4|36
1630481400000|2021-09-01 07:30:00|2704.9|2698.9|2703.4|2697.4|2706.4|2700.4|2702.9|2696.9|42
1630481700000|2021-09-01 07:35:00|2703.6|2697.6|2701.4|2695.4|2706.1|2700.1|2701.1|2695.1|54
1630482000000|2021-09-01 07:40:00|2701.1|2695.1|2700.6|2694.6|2702.1|2696.1|2700.1|2694.1|22
1630482300000|2021-09-01 07:45:00|2700.9|2694.9|2698.4|2692.4|2700.9|2694.9|2698.1|2692.1|42
1630482600000|2021-09-01 07:50:00|2698.6|2692.6|2701.6|2695.6|2701.6|2695.6|2697.9|2691.9|40
1630482900000|2021-09-01 07:55:00|2701.4|2695.4|2702.1|2696.1|2703.1|2697.1|2701.1|2695.1|24
1630483200000|2021-09-01 08:00:00|2701.9|2695.9|2703.6|2697.6|2703.6|2697.6|2698.4|2692.4|42
1630483500000|2021-09-01 08:05:00|2704.1|2698.1|2705.1|2699.1|2705.1|2699.1|2701.6|2695.6|32
1630483800000|2021-09-01 08:10:00|2704.9|2698.9|2703.4|2697.4|2705.6|2699.6|2703.4|2697.4|10
1630484100000|2021-09-01 08:15:00|2703.1|2697.1|2702.6|2696.6|2703.4|2697.4|2700.4|2694.4|25
1630484400000|2021-09-01 08:20:00|2702.4|2696.4|2701.4|2695.4|2703.9|2697.9|2701.4|2695.4|28
1630484700000|2021-09-01 08:25:00|2700.6|2694.6|2698.6|2692.6|2700.6|2694.6|2697.6|2691.6|33
1630485000000|2021-09-01 08:30:00|2698.4|2692.4|2697.1|2691.1|2698.6|2692.6|2694.1|2688.1|60
1630485300000|2021-09-01 08:35:00|2697.4|2691.4|2699.4|2693.4|2699.6|2693.6|2697.4|2691.4|48
1630485600000|2021-09-01 08:40:00|2699.1|2693.1|2695.6|2689.6|2699.6|2693.6|2694.4|2688.4|50
1630485900000|2021-09-01 08:45:00|2695.9|2689.9|2697.9|2691.9|2697.9|2691.9|2694.9|2688.9|78
1630486200000|2021-09-01 08:50:00|2697.6|2691.6|2698.1|2692.1|2698.9|2692.9|2695.1|2689.1|76
1630486500000|2021-09-01 08:55:00|2698.4|2692.4|2698.6|2692.6|2698.6|2692.6|2695.1|2689.1|59
1630486800000|2021-09-01 09:00:00|2698.4|2692.4|2693.6|2687.6|2699.1|2693.1|2692.1|2686.1|46
1630487100000|2021-09-01 09:05:00|2693.4|2687.4|2688.4|2682.4|2693.9|2687.9|2688.1|2682.1|59
1630487400000|2021-09-01 09:10:00|2687.9|2681.9|2687.6|2681.6|2688.1|2682.1|2686.9|2680.9|41
1630487700000|2021-09-01 09:15:00|2687.9|2681.9|2686.1|2680.1|2687.9|2681.9|2685.9|2679.9|33
1630488000000|2021-09-01 09:20:00|2686.4|2680.4|2684.1|2678.1|2686.4|2680.4|2681.9|2675.9|62
1630488300000|2021-09-01 09:25:00|2684.4|2678.4|2683.9|2677.9|2684.9|2678.9|2682.4|2676.4|81
1630488600000|2021-09-01 09:30:00|2684.1|2678.1|2686.9|2680.9|2687.6|2681.6|2682.1|2676.1|55
1630488900000|2021-09-01 09:35:00|2686.6|2680.6|2687.9|2681.9|2689.9|2683.9|2686.6|2680.6|60
1630489200000|2021-09-01 09:40:00|2688.1|2682.1|2689.1|2683.1|2689.6|2683.6|2685.1|2679.1|53
1630489500000|2021-09-01 09:45:00|2688.9|2682.9|2687.4|2681.4|2690.4|2684.4|2686.9|2680.9|52
1630489800000|2021-09-01 09:50:00|2687.1|2681.1|2686.4|2680.4|2687.1|2681.1|2684.6|2678.6|40
1630490100000|2021-09-01 09:55:00|2686.6|2680.6|2685.9|2679.9|2686.6|2680.6|2685.1|2679.1|41
1630490400000|2021-09-01 10:00:00|2685.6|2679.6|2685.9|2679.9|2687.4|2681.4|2684.9|2678.9|32
1630490700000|2021-09-01 10:05:00|2685.6|2679.6|2686.1|2680.1|2686.1|2680.1|2685.4|2679.4|17
1630491000000|2021-09-01 10:10:00|2685.9|2679.9|2685.1|2679.1|2686.1|2680.1|2684.4|2678.4|21
1630491300000|2021-09-01 10:15:00|2685.4|2679.4|2679.9|2673.9|2685.4|2679.4|2677.6|2671.6|55
1630491600000|2021-09-01 10:20:00|2680.1|2674.1|2678.9|2672.9|2680.1|2674.1|2677.6|2671.6|33
1630491900000|2021-09-01 10:25:00|2678.6|2672.6|2678.6|2672.6|2679.1|2673.1|2676.1|2670.1|50
1630492200000|2021-09-01 10:30:00|2678.4|2672.4|2671.1|2665.1|2678.9|2672.9|2667.6|2661.6|90
1630492500000|2021-09-01 10:35:00|2670.9|2664.9|2672.6|2666.6|2673.4|2667.4|2669.6|2663.6|89
1630492800000|2021-09-01 10:40:00|2672.9|2666.9|2672.9|2666.9|2676.4|2670.4|2671.1|2665.1|82
1630493100000|2021-09-01 10:45:00|2672.6|2666.6|2669.9|2663.9|2672.6|2666.6|2669.1|2663.1|78
1630493400000|2021-09-01 10:50:00|2670.1|2664.1|2670.4|2664.4|2672.9|2666.9|2668.6|2662.6|51
1630493700000|2021-09-01 10:55:00|2671.1|2665.1|2674.6|2668.6|2674.9|2668.9|2671.1|2665.1|42
1630494000000|2021-09-01 11:00:00|2674.9|2668.9|2675.4|2669.4|2676.6|2670.6|2674.1|2668.1|33
1630494300000|2021-09-01 11:05:00|2675.1|2669.1|2671.4|2665.4|2675.1|2669.1|2671.1|2665.1|28
1630494600000|2021-09-01 11:10:00|2671.1|2665.1|2671.9|2665.9|2671.9|2665.9|2670.4|2664.4|35
1630494900000|2021-09-01 11:15:00|2671.6|2665.6|2674.4|2668.4|2674.4|2668.4|2671.4|2665.4|26
1630495200000|2021-09-01 11:20:00|2674.6|2668.6|2669.6|2663.6|2674.6|2668.6|2668.6|2662.6|37
1630495500000|2021-09-01 11:25:00|2669.4|2663.4|2669.1|2663.1|2669.9|2663.9|2668.6|2662.6|27
1630495800000|2021-09-01 11:30:00|2668.9|2662.9|2668.9|2662.9|2669.1|2663.1|2666.6|2660.6|45
1630496100000|2021-09-01 11:35:00|2669.9|2663.9|2668.4|2662.4|2670.6|2664.6|2667.4|2661.4|53
1630496400000|2021-09-01 11:40:00|2668.1|2662.1|2668.4|2662.4|2668.4|2662.4|2667.1|2661.1|49
1630496700000|2021-09-01 11:45:00|2668.6|2662.6|2670.1|2664.1|2670.1|2664.1|2668.6|2662.6|47
1630497000000|2021-09-01 11:50:00|2669.9|2663.9|2672.9|2666.9|2673.1|2667.1|2669.6|2663.6|62
1630497300000|2021-09-01 11:55:00|2672.6|2666.6|2667.6|2661.6|2672.6|2666.6|2664.9|2658.9|87
1630497600000|2021-09-01 12:00:00|2667.9|2661.9|2667.1|2661.1|2670.1|2664.1|2667.1|2661.1|58
1630497900000|2021-09-01 12:05:00|2667.4|2661.4|2667.1|2661.1|2667.9|2661.9|2665.6|2659.6|22
1630498200000|2021-09-01 12:10:00|2667.4|2661.4|2669.4|2663.4|2669.9|2663.9|2667.1|2661.1|29
1630498500000|2021-09-01 12:15:00|2670.3|2664.3|2672|2666|2674.5|2668.5|2670.3|2664.3|115
1630498800000|2021-09-01 12:20:00|2672.3|2666.3|2670|2664|2672.8|2666.8|2669.8|2663.8|36
1630499100000|2021-09-01 12:25:00|2669.8|2663.8|2668.9|2662.9|2670|2664|2668|2662|40
1630499400000|2021-09-01 12:30:00|2669.1|2663.1|2671.1|2665.1|2672.9|2666.9|2668.9|2662.9|56
1630499700000|2021-09-01 12:35:00|2671.6|2665.6|2672.4|2666.4|2672.4|2666.4|2671.1|2665.1|28
1630500000000|2021-09-01 12:40:00|2672.1|2666.1|2675.9|2669.9|2675.9|2669.9|2671.6|2665.6|40
1630500300000|2021-09-01 12:45:00|2676.1|2670.1|2677.1|2671.1|2677.1|2671.1|2674.4|2668.4|49
1630500600000|2021-09-01 12:50:00|2676.9|2670.9|2677.4|2671.4|2679.6|2673.6|2676.6|2670.6|74
1630500900000|2021-09-01 12:55:00|2677.6|2671.6|2678.9|2672.9|2680.4|2674.4|2677.6|2671.6|63
1630501200000|2021-09-01 13:00:00|2679.1|2673.1|2672.4|2666.4|2679.6|2673.6|2669.4|2663.4|158
1630501500000|2021-09-01 13:05:00|2672.1|2666.1|2667.9|2661.9|2672.1|2666.1|2667.9|2661.9|97
1630501800000|2021-09-01 13:10:00|2668.1|2662.1|2667.6|2661.6|2670.9|2664.9|2667.6|2661.6|84
1630502100000|2021-09-01 13:15:00|2667.4|2661.4|2670.4|2664.4|2670.6|2664.6|2664.6|2658.6|67
1630502400000|2021-09-01 13:20:00|2670.1|2664.1|2674.1|2668.1|2674.1|2668.1|2669.1|2663.1|92
1630502700000|2021-09-01 13:25:00|2673.6|2667.6|2675.1|2669.1|2675.4|2669.4|2672.1|2666.1|46
1630503000000|2021-09-01 13:30:00|2674.6|2668.6|2670.9|2664.9|2674.6|2668.6|2668.9|2662.9|124
1630503300000|2021-09-01 13:35:00|2669.9|2663.9|2679.1|2673.1|2679.1|2673.1|2668.8|2662.8|101
1630503600000|2021-09-01 13:40:00|2678.9|2672.9|2674.4|2668.4|2678.9|2672.9|2674.4|2668.4|82
1630503900000|2021-09-01 13:45:00|2674.1|2668.1|2679.1|2673.1|2679.1|2673.1|2673.6|2667.6|63
1630504200000|2021-09-01 13:50:00|2678.9|2672.9|2677.4|2671.4|2679.1|2673.1|2677.1|2671.1|44
1630504500000|2021-09-01 13:55:00|2677.1|2671.1|2676.1|2670.1|2677.4|2671.4|2671.6|2665.6|94
1630504800000|2021-09-01 14:00:00|2675.9|2669.9|2676.6|2670.6|2676.6|2670.6|2674.1|2668.1|80
1630505100000|2021-09-01 14:05:00|2676.4|2670.4|2677.1|2671.1|2677.1|2671.1|2673.6|2667.6|46
1630505400000|2021-09-01 14:10:00|2677.4|2671.4|2679.4|2673.4|2681.6|2675.6|2675.4|2669.4|64
1630505700000|2021-09-01 14:15:00|2679.1|2673.1|2679.1|2673.1|2680.1|2674.1|2677.1|2671.1|41
1630506000000|2021-09-01 14:20:00|2679.4|2673.4|2678.4|2672.4|2680.6|2674.6|2677.1|2671.1|54
1630506300000|2021-09-01 14:25:00|2678.1|2672.1|2677.6|2671.6|2679.4|2673.4|2675.9|2669.9|44
1630506600000|2021-09-01 14:30:00|2677.4|2671.4|2685.4|2679.4|2685.6|2679.6|2677.4|2671.4|63
1630506900000|2021-09-01 14:35:00|2685.1|2679.1|2682.4|2676.4|2689.1|2683.1|2680.4|2674.4|114
1630507200000|2021-09-01 14:40:00|2682.1|2676.1|2689.4|2683.4|2689.9|2683.9|2681.4|2675.4|66
1630507500000|2021-09-01 14:45:00|2689.1|2683.1|2690.3|2684.3|2690.8|2684.8|2686.4|2680.4|83
1630507800000|2021-09-01 14:50:00|2690|2684|2686.8|2680.8|2690.8|2684.8|2686.5|2680.5|59
1630508100000|2021-09-01 14:55:00|2686.5|2680.5|2689|2683|2689.9|2683.9|2686.5|2680.5|40
1630508400000|2021-09-01 15:00:00|2689.6|2683.6|2681.8|2675.8|2689.6|2683.6|2681.5|2675.5|55
1630508700000|2021-09-01 15:05:00|2681.6|2675.6|2683.5|2677.5|2686|2680|2681.5|2675.5|47
1630509000000|2021-09-01 15:10:00|2683.3|2677.3|2685.5|2679.5|2685.6|2679.6|2682.8|2676.8|48
1630509300000|2021-09-01 15:15:00|2685.9|2679.9|2686|2680|2686.3|2680.3|2684.5|2678.5|31
1630509600000|2021-09-01 15:20:00|2687.5|2681.5|2690.5|2684.5|2690.8|2684.8|2685.5|2679.5|63
1630509900000|2021-09-01 15:25:00|2690.3|2684.3|2687.3|2681.3|2690.3|2684.3|2687.3|2681.3|49
1630510200000|2021-09-01 15:30:00|2687.1|2681.1|2690.6|2684.6|2696.5|2690.5|2687.1|2681.1|134
1630510500000|2021-09-01 15:35:00|2690.4|2684.4|2690.4|2684.4|2690.5|2684.5|2686.8|2680.8|62
1630510800000|2021-09-01 15:40:00|2690.3|2684.3|2688.5|2682.5|2690.4|2684.4|2687.8|2681.8|21
1630511100000|2021-09-01 15:45:00|2688.4|2682.4|2691|2685|2691.9|2685.9|2688.4|2682.4|35
1630511400000|2021-09-01 15:50:00|2690.9|2684.9|2691.8|2685.8|2692|2686|2690.1|2684.1|19
1630511700000|2021-09-01 15:55:00|2691.5|2685.5|2692|2686|2692|2686|2690.5|2684.5|11
1630512000000|2021-09-01 16:00:00|2691.3|2685.3|2691.6|2685.6|2692.3|2686.3|2691.3|2685.3|15
1630512300000|2021-09-01 16:05:00|2692|2686|2691.9|2685.9|2692.4|2686.4|2691.8|2685.8|9
1630512600000|2021-09-01 16:10:00|2692.1|2686.1|2691.3|2685.3|2692.1|2686.1|2690.8|2684.8|9
1630512900000|2021-09-01 16:15:00|2691|2685|2691.6|2685.6|2691.9|2685.9|2691|2685|11
1630513200000|2021-09-01 16:20:00|2691.5|2685.5|2691.6|2685.6|2692|2686|2691.5|2685.5|6
1630513500000|2021-09-01 16:25:00|2691.9|2685.9|2694|2688|2694.1|2688.1|2691.6|2685.6|14
1630513800000|2021-09-01 16:30:00|2693.8|2687.8|2693.3|2687.3|2694.4|2688.4|2693|2687|17
1630514100000|2021-09-01 16:35:00|2692.8|2686.8|2692.1|2686.1|2692.8|2686.8|2690.6|2684.6|43
1630514400000|2021-09-01 16:40:00|2692|2686|2692|2686|2692.1|2686.1|2691.8|2685.8|9
1630514700000|2021-09-01 16:45:00|2691.8|2685.8|2691.9|2685.9|2691.9|2685.9|2691.3|2685.3|5
1630515000000|2021-09-01 16:50:00|2692.1|2686.1|2691.3|2685.3|2692.1|2686.1|2691.3|2685.3|12
1630515300000|2021-09-01 16:55:00|2691.4|2685.4|2690.8|2684.8|2691.4|2685.4|2690.8|2684.8|20
1630540800000|2021-09-02 00:00:00|2695.5|2689.5|2696.1|2690.1|2696.6|2690.6|2695.5|2689.5|6
1630541100000|2021-09-02 00:05:00|2696.4|2690.4|2696.1|2690.1|2697.6|2691.6|2696|2690|10
1630541400000|2021-09-02 00:10:00|2696.4|2690.4|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|11
1630541700000|2021-09-02 00:15:00|2696.4|2690.4|2694.6|2688.6|2696.4|2690.4|2694.1|2688.1|9
1630542000000|2021-09-02 00:20:00|2694.9|2688.9|2696.1|2690.1|2696.1|2690.1|2694.9|2688.9|5
1630542300000|2021-09-02 00:25:00|2696.4|2690.4|2696.6|2690.6|2697.4|2691.4|2696.4|2690.4|14
1630542600000|2021-09-02 00:30:00|2696.9|2690.9|2697.1|2691.1|2697.4|2691.4|2696.6|2690.6|6
1630542900000|2021-09-02 00:35:00|2696.9|2690.9|2698.9|2692.9|2699.4|2693.4|2696.9|2690.9|10
1630543500000|2021-09-02 00:45:00|2698.4|2692.4|2694.9|2688.9|2698.4|2692.4|2694.6|2688.6|14
1630543800000|2021-09-02 00:50:00|2695.1|2689.1|2696.4|2690.4|2696.4|2690.4|2695.1|2689.1|9
1630544100000|2021-09-02 00:55:00|2696.6|2690.6|2696.4|2690.4|2697.1|2691.1|2696.4|2690.4|9
1630544400000|2021-09-02 01:00:00|2696.9|2690.9|2698.1|2692.1|2698.4|2692.4|2696.4|2690.4|100
1630544700000|2021-09-02 01:05:00|2697.9|2691.9|2697.1|2691.1|2697.9|2691.9|2696.9|2690.9|28
1630545000000|2021-09-02 01:10:00|2696.9|2690.9|2700.6|2694.6|2702.6|2696.6|2696.9|2690.9|63
1630545300000|2021-09-02 01:15:00|2700.9|2694.9|2699.1|2693.1|2702.6|2696.6|2699.1|2693.1|30
1630545600000|2021-09-02 01:20:00|2699.4|2693.4|2699.4|2693.4|2699.4|2693.4|2697.6|2691.6|27
1630545900000|2021-09-02 01:25:00|2699.1|2693.1|2697.6|2691.6|2700.6|2694.6|2697.1|2691.1|20
1630546200000|2021-09-02 01:30:00|2697.4|2691.4|2700.6|2694.6|2701.1|2695.1|2696.9|2690.9|27
1630546500000|2021-09-02 01:35:00|2700.9|2694.9|2701.1|2695.1|2702.6|2696.6|2700.6|2694.6|40
1630546800000|2021-09-02 01:40:00|2700.9|2694.9|2699.9|2693.9|2701.1|2695.1|2699.9|2693.9|19
1630547100000|2021-09-02 01:45:00|2699.6|2693.6|2701.6|2695.6|2702.9|2696.9|2699.6|2693.6|54
1630547400000|2021-09-02 01:50:00|2701.9|2695.9|2700.6|2694.6|2702.4|2696.4|2700.6|2694.6|26
1630547700000|2021-09-02 01:55:00|2700.4|2694.4|2699.6|2693.6|2700.4|2694.4|2699.6|2693.6|10
1630548000000|2021-09-02 02:00:00|2699.9|2693.9|2700.4|2694.4|2700.4|2694.4|2699.1|2693.1|17
1630548300000|2021-09-02 02:05:00|2700.6|2694.6|2700.6|2694.6|2701.1|2695.1|2699.9|2693.9|16
1630548600000|2021-09-02 02:10:00|2700.9|2694.9|2704.6|2698.6|2705.4|2699.4|2700.9|2694.9|35
1630548900000|2021-09-02 02:15:00|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|2704.4|2698.4|1
1630549500000|2021-09-02 02:25:00|2705.1|2699.1|2705.6|2699.6|2705.9|2699.9|2704.1|2698.1|8
1630549800000|2021-09-02 02:30:00|2705.9|2699.9|2707.1|2701.1|2708.4|2702.4|2705.9|2699.9|62
1630550100000|2021-09-02 02:35:00|2706.9|2700.9|2709.4|2703.4|2710.4|2704.4|2706.9|2700.9|55
1630550400000|2021-09-02 02:40:00|2709.6|2703.6|2715.6|2709.6|2715.9|2709.9|2709.6|2703.6|62
1630550700000|2021-09-02 02:45:00|2715.9|2709.9|2718.6|2712.6|2719.9|2713.9|2715.1|2709.1|113
1630551000000|2021-09-02 02:50:00|2718.4|2712.4|2716.9|2710.9|2718.6|2712.6|2714.9|2708.9|70
1630551300000|2021-09-02 02:55:00|2717.1|2711.1|2718.9|2712.9|2721.6|2715.6|2717.1|2711.1|162
1630551600000|2021-09-02 03:00:00|2718.6|2712.6|2722.9|2716.9|2725.4|2719.4|2718.6|2712.6|94
1630551900000|2021-09-02 03:05:00|2722.6|2716.6|2728.6|2722.6|2728.9|2722.9|2722.6|2716.6|72
1630552200000|2021-09-02 03:10:00|2728.9|2722.9|2728.4|2722.4|2729.6|2723.6|2724.9|2718.9|89
1630552500000|2021-09-02 03:15:00|2728.1|2722.1|2734.9|2728.9|2735.1|2729.1|2727.6|2721.6|74
1630552800000|2021-09-02 03:20:00|2735.1|2729.1|2725.6|2719.6|2735.1|2729.1|2725.6|2719.6|85
1630553100000|2021-09-02 03:25:00|2726.4|2720.4|2724.9|2718.9|2728.1|2722.1|2724.9|2718.9|79
1630553400000|2021-09-02 03:30:00|2724.6|2718.6|2722.9|2716.9|2724.6|2718.6|2722.9|2716.9|19
1630553700000|2021-09-02 03:35:00|2722.4|2716.4|2722.4|2716.4|2723.9|2717.9|2721.9|2715.9|31
1630554000000|2021-09-02 03:40:00|2722.6|2716.6|2724.9|2718.9|2725|2719|2722.6|2716.6|12
1630554300000|2021-09-02 03:45:00|2725.1|2719.1|2724.4|2718.4|2725.4|2719.4|2724.4|2718.4|5
1630554600000|2021-09-02 03:50:00|2724.6|2718.6|2724.4|2718.4|2724.6|2718.6|2722.9|2716.9|10
1630554900000|2021-09-02 03:55:00|2724.1|2718.1|2722.9|2716.9|2724.1|2718.1|2722.9|2716.9|6
1630555200000|2021-09-02 04:00:00|2722.6|2716.6|2722.6|2716.6|2722.6|2716.6|2722.4|2716.4|3
1630555500000|2021-09-02 04:05:00|2722.4|2716.4|2723.4|2717.4|2723.4|2717.4|2722.4|2716.4|3
1630555800000|2021-09-02 04:10:00|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|2723.6|2717.6|1
1630556400000|2021-09-02 04:20:00|2723.9|2717.9|2723.6|2717.6|2723.9|2717.9|2723.6|2717.6|2
1630556700000|2021-09-02 04:25:00|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|2723.4|2717.4|1
1630557000000|2021-09-02 04:30:00|2722.9|2716.9|2722.1|2716.1|2722.9|2716.9|2722.1|2716.1|2
1630557300000|2021-09-02 04:35:00|2721.9|2715.9|2722.4|2716.4|2722.4|2716.4|2721.9|2715.9|7
1630557600000|2021-09-02 04:40:00|2722.1|2716.1|2721.9|2715.9|2722.1|2716.1|2721.9|2715.9|2
1630557900000|2021-09-02 04:45:00|2721.6|2715.6|2721.9|2715.9|2722.1|2716.1|2721.6|2715.6|6
1630558200000|2021-09-02 04:50:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|1
1630558500000|2021-09-02 04:55:00|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|2721.9|2715.9|1
1630558800000|2021-09-02 05:00:00|2722.4|2716.4|2721.9|2715.9|2722.6|2716.6|2721.9|2715.9|9
1630559100000|2021-09-02 05:05:00|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|3
1630559700000|2021-09-02 05:15:00|2721.6|2715.6|2721.4|2715.4|2721.6|2715.6|2721.4|2715.4|2
1630560000000|2021-09-02 05:20:00|2721.6|2715.6|2721.6|2715.6|2721.6|2715.6|2721.4|2715.4|5
1630560300000|2021-09-02 05:25:00|2721.4|2715.4|2723.1|2717.1|2723.1|2717.1|2721.4|2715.4|14
1630560600000|2021-09-02 05:30:00|2723.4|2717.4|2722.9|2716.9|2727.4|2721.4|2722.9|2716.9|91
1630560900000|2021-09-02 05:35:00|2722.4|2716.4|2721.9|2715.9|2723.9|2717.9|2721.4|2715.4|56
1630561200000|2021-09-02 05:40:00|2721.6|2715.6|2721.4|2715.4|2722.4|2716.4|2721.1|2715.1|36
1630561500000|2021-09-02 05:45:00|2721.6|2715.6|2722.6|2716.6|2723.1|2717.1|2721.4|2715.4|65
1630561800000|2021-09-02 05:50:00|2722.4|2716.4|2724.1|2718.1|2725.6|2719.6|2722.1|2716.1|56
1630562100000|2021-09-02 05:55:00|2723.9|2717.9|2726.4|2720.4|2726.6|2720.6|2722.6|2716.6|75
1630562400000|2021-09-02 06:00:00|2726.6|2720.6|2727.6|2721.6|2727.9|2721.9|2724.4|2718.4|78
1630562700000|2021-09-02 06:05:00|2727.9|2721.9|2727.6|2721.6|2728.6|2722.6|2727.1|2721.1|25
1630563000000|2021-09-02 06:10:00|2727.4|2721.4|2727.4|2721.4|2728.6|2722.6|2727.1|2721.1|45
1630563300000|2021-09-02 06:15:00|2727.6|2721.6|2728.4|2722.4|2729.9|2723.9|2727.6|2721.6|48
1630563600000|2021-09-02 06:20:00|2728.6|2722.6|2727.6|2721.6|2729.6|2723.6|2727.4|2721.4|57
1630563900000|2021-09-02 06:25:00|2727.4|2721.4|2727.6|2721.6|2728.9|2722.9|2727.4|2721.4|41
1630564200000|2021-09-02 06:30:00|2727.9|2721.9|2725.6|2719.6|2728.1|2722.1|2725.6|2719.6|26
1630564500000|2021-09-02 06:35:00|2726.1|2720.1|2723.4|2717.4|2729.1|2723.1|2723.4|2717.4|81
1630564800000|2021-09-02 06:40:00|2723.6|2717.6|2727.9|2721.9|2728.6|2722.6|2722.4|2716.4|61
1630565100000|2021-09-02 06:45:00|2728.1|2722.1|2735.4|2729.4|2735.4|2729.4|2727.9|2721.9|95
1630565400000|2021-09-02 06:50:00|2735.6|2729.6|2736.4|2730.4|2737.1|2731.1|2733.6|2727.6|86
1630565700000|2021-09-02 06:55:00|2736.6|2730.6|2729.9|2723.9|2736.6|2730.6|2727.4|2721.4|117
1630566000000|2021-09-02 07:00:00|2729.1|2723.1|2731.4|2725.4|2732.6|2726.6|2728.1|2722.1|69
1630566300000|2021-09-02 07:05:00|2731.1|2725.1|2726.9|2720.9|2731.1|2725.1|2725.6|2719.6|39
1630566600000|2021-09-02 07:10:00|2727.1|2721.1|2725.1|2719.1|2728.6|2722.6|2724.9|2718.9|26
1630566900000|2021-09-02 07:15:00|2724.9|2718.9|2725.6|2719.6|2726.4|2720.4|2724.1|2718.1|26
1630567200000|2021-09-02 07:20:00|2725.4|2719.4|2723.6|2717.6|2726.6|2720.6|2723.6|2717.6|22
1630567500000|2021-09-02 07:25:00|2723.4|2717.4|2722.6|2716.6|2724.4|2718.4|2720.4|2714.4|55
1630567800000|2021-09-02 07:30:00|2723.1|2717.1|2723.6|2717.6|2725.1|2719.1|2722.9|2716.9|32
1630568100000|2021-09-02 07:35:00|2723.9|2717.9|2724.6|2718.6|2725.9|2719.9|2723.4|2717.4|33
1630568400000|2021-09-02 07:40:00|2724.9|2718.9|2725.6|2719.6|2726.1|2720.1|2724.4|2718.4|19
1630568700000|2021-09-02 07:45:00|2725.9|2719.9|2725.4|2719.4|2726.4|2720.4|2724.9|2718.9|19
1630569000000|2021-09-02 07:50:00|2724.9|2718.9|2724.6|2718.6|2725.4|2719.4|2724.4|2718.4|7
1630569300000|2021-09-02 07:55:00|2723.9|2717.9|2725.1|2719.1|2725.9|2719.9|2722.9|2716.9|31
1630569600000|2021-09-02 08:00:00|2724.9|2718.9|2723.6|2717.6|2725.4|2719.4|2723.4|2717.4|17
1630569900000|2021-09-02 08:05:00|2723.4|2717.4|2721.4|2715.4|2723.4|2717.4|2721.4|2715.4|20
1630570200000|2021-09-02 08:10:00|2721.6|2715.6|2719.9|2713.9|2721.9|2715.9|2719.4|2713.4|27
1630570500000|2021-09-02 08:15:00|2720.1|2714.1|2720.1|2714.1|2720.9|2714.9|2720.1|2714.1|21
1630570800000|2021-09-02 08:20:00|2720.4|2714.4|2721.4|2715.4|2721.4|2715.4|2720.1|2714.1|11
1630571100000|2021-09-02 08:25:00|2721.1|2715.1|2720.9|2714.9|2721.1|2715.1|2720.1|2714.1|14
1630571400000|2021-09-02 08:30:00|2720.6|2714.6|2719.1|2713.1|2720.6|2714.6|2719.1|2713.1|17
1630571700000|2021-09-02 08:35:00|2719.4|2713.4|2719.1|2713.1|2719.4|2713.4|2719.1|2713.1|4
1630572000000|2021-09-02 08:40:00|2719.4|2713.4|2719.6|2713.6|2719.9|2713.9|2718.6|2712.6|10
1630572300000|2021-09-02 08:45:00|2719.9|2713.9|2720.1|2714.1|2720.6|2714.6|2719.1|2713.1|15
1630572600000|2021-09-02 08:50:00|2719.9|2713.9|2722.4|2716.4|2722.4|2716.4|2719.9|2713.9|24
1630572900000|2021-09-02 08:55:00|2722.6|2716.6|2723.4|2717.4|2723.9|2717.9|2722.1|2716.1|26
1630573200000|2021-09-02 09:00:00|2723.1|2717.1|2725.6|2719.6|2725.6|2719.6|2722.1|2716.1|25
1630573500000|2021-09-02 09:05:00|2725.4|2719.4|2720.4|2714.4|2725.4|2719.4|2719.9|2713.9|28
1630573800000|2021-09-02 09:10:00|2720.6|2714.6|2722.4|2716.4|2722.4|2716.4|2719.9|2713.9|22
1630574100000|2021-09-02 09:15:00|2722.9|2716.9|2722.6|2716.6|2723.4|2717.4|2721.6|2715.6|21
1630574400000|2021-09-02 09:20:00|2722.4|2716.4|2721.9|2715.9|2722.4|2716.4|2721.9|2715.9|9
1630574700000|2021-09-02 09:25:00|2722.1|2716.1|2723.9|2717.9|2724.1|2718.1|2722.1|2716.1|12
1630575000000|2021-09-02 09:30:00|2723.6|2717.6|2721.6|2715.6|2723.9|2717.9|2720.4|2714.4|27
1630575300000|2021-09-02 09:35:00|2721.4|2715.4|2722.1|2716.1|2722.6|2716.6|2720.4|2714.4|21
1630575600000|2021-09-02 09:40:00|2721.9|2715.9|2720.4|2714.4|2722.4|2716.4|2720.4|2714.4|12
1630575900000|2021-09-02 09:45:00|2720.1|2714.1|2721.1|2715.1|2721.1|2715.1|2719.6|2713.6|23
1630576200000|2021-09-02 09:50:00|2720.9|2714.9|2720.4|2714.4|2722.1|2716.1|2720.4|2714.4|21
1630576500000|2021-09-02 09:55:00|2720.1|2714.1|2720.6|2714.6|2720.6|2714.6|2719.6|2713.6|4
1630576800000|2021-09-02 10:00:00|2720.4|2714.4|2715.9|2709.9|2720.4|2714.4|2715.9|2709.9|24
1630577100000|2021-09-02 10:05:00|2715.6|2709.6|2713.9|2707.9|2715.9|2709.9|2711.6|2705.6|49
1630577400000|2021-09-02 10:10:00|2713.6|2707.6|2715.6|2709.6|2717.1|2711.1|2713.1|2707.1|49
1630577700000|2021-09-02 10:15:00|2715.4|2709.4|2715.6|2709.6|2716.9|2710.9|2714.9|2708.9|32
1630578000000|2021-09-02 10:20:00|2715.4|2709.4|2715.6|2709.6|2717.1|2711.1|2713.6|2707.6|22
1630578300000|2021-09-02 10:25:00|2715.4|2709.4|2715.1|2709.1|2715.6|2709.6|2713.9|2707.9|31
1630578600000|2021-09-02 10:30:00|2714.9|2708.9|2713.6|2707.6|2715.1|2709.1|2713.6|2707.6|38
1630578900000|2021-09-02 10:35:00|2713.9|2707.9|2714.6|2708.6|2716.4|2710.4|2712.9|2706.9|51
1630579200000|2021-09-02 10:40:00|2714.9|2708.9|2714.9|2708.9|2715.1|2709.1|2712.4|2706.4|58
1630579500000|2021-09-02 10:45:00|2715.1|2709.1|2711.1|2705.1|2715.1|2709.1|2710.9|2704.9|43
1630579800000|2021-09-02 10:50:00|2711.4|2705.4|2709.9|2703.9|2711.9|2705.9|2709.4|2703.4|30
1630580100000|2021-09-02 10:55:00|2709.6|2703.6|2709.4|2703.4|2710.9|2704.9|2708.9|2702.9|33
1630580400000|2021-09-02 11:00:00|2709.1|2703.1|2709.6|2703.6|2711.1|2705.1|2709.1|2703.1|42
1630580700000|2021-09-02 11:05:00|2709.9|2703.9|2706.9|2700.9|2710.1|2704.1|2706.4|2700.4|52
1630581000000|2021-09-02 11:10:00|2706.6|2700.6|2706.4|2700.4|2706.9|2700.9|2705.1|2699.1|36
1630581300000|2021-09-02 11:15:00|2706.6|2700.6|2706.1|2700.1|2707.6|2701.6|2705.9|2699.9|39
1630581600000|2021-09-02 11:20:00|2706.4|2700.4|2707.6|2701.6|2708.1|2702.1|2706.4|2700.4|33
1630581900000|2021-09-02 11:25:00|2707.4|2701.4|2710.1|2704.1|2711.9|2705.9|2707.4|2701.4|58
1630582200000|2021-09-02 11:30:00|2710.4|2704.4|2709.9|2703.9|2714.4|2708.4|2709.9|2703.9|93
1630582500000|2021-09-02 11:35:00|2710.1|2704.1|2711.6|2705.6|2712.6|2706.6|2708.9|2702.9|76
1630582800000|2021-09-02 11:40:00|2712.4|2706.4|2709.6|2703.6|2713.4|2707.4|2709.4|2703.4|61
1630583100000|2021-09-02 11:45:00|2709.4|2703.4|2709.9|2703.9|2711.4|2705.4|2708.9|2702.9|43
1630583400000|2021-09-02 11:50:00|2709.6|2703.6|2708.6|2702.6|2710.1|2704.1|2708.4|2702.4|44
1630583700000|2021-09-02 11:55:00|2708.9|2702.9|2710.1|2704.1|2711.9|2705.9|2707.1|2701.1|121
1630584000000|2021-09-02 12:00:00|2709.9|2703.9|2701.9|2695.9|2710.1|2704.1|2700.1|2694.1|87
1630584300000|2021-09-02 12:05:00|2702.1|2696.1|2702.6|2696.6|2704.9|2698.9|2701.9|2695.9|84
1630584600000|2021-09-02 12:10:00|2702.4|2696.4|2702.1|2696.1|2702.9|2696.9|2700.1|2694.1|84
1630584900000|2021-09-02 12:15:00|2701.9|2695.9|2700.6|2694.6|2701.9|2695.9|2698.6|2692.6|79
1630585200000|2021-09-02 12:20:00|2700.4|2694.4|2696.4|2690.4|2700.6|2694.6|2695.1|2689.1|97
1630585500000|2021-09-02 12:25:00|2696.6|2690.6|2695.1|2689.1|2696.6|2690.6|2694.1|2688.1|67
1630585800000|2021-09-02 12:30:00|2695.4|2689.4|2696.6|2690.6|2698.4|2692.4|2694.6|2688.6|117
1630586100000|2021-09-02 12:35:00|2696.4|2690.4|2698.4|2692.4|2698.6|2692.6|2696.1|2690.1|82
1630586400000|2021-09-02 12:40:00|2698.1|2692.1|2695.1|2689.1|2698.1|2692.1|2694.9|2688.9|61
1630586700000|2021-09-02 12:45:00|2694.9|2688.9|2693.6|2687.6|2695.1|2689.1|2690.9|2684.9|89
1630587000000|2021-09-02 12:50:00|2693.9|2687.9|2694.1|2688.1|2695.1|2689.1|2691.9|2685.9|79
1630587300000|2021-09-02 12:55:00|2693.9|2687.9|2692.9|2686.9|2697.1|2691.1|2692.4|2686.4|133
1630587600000|2021-09-02 13:00:00|2693.1|2687.1|2699.6|2693.6|2700.6|2694.6|2692.4|2686.4|389
1630587900000|2021-09-02 13:05:00|2699.4|2693.4|2697.6|2691.6|2701.1|2695.1|2697.1|2691.1|195
1630588200000|2021-09-02 13:10:00|2697.4|2691.4|2700.4|2694.4|2700.6|2694.6|2695.4|2689.4|182
1630588500000|2021-09-02 13:15:00|2700.1|2694.1|2698.1|2692.1|2700.4|2694.4|2695.4|2689.4|141
1630588800000|2021-09-02 13:20:00|2697.6|2691.6|2696.9|2690.9|2699.6|2693.6|2695.6|2689.6|72
1630589100000|2021-09-02 13:25:00|2696.6|2690.6|2692.4|2686.4|2696.6|2690.6|2688.9|2682.9|137
1630589400000|2021-09-02 13:30:00|2692.6|2686.6|2698.1|2692.1|2698.9|2692.9|2691.4|2685.4|137
1630589700000|2021-09-02 13:35:00|2697.9|2691.9|2695.4|2689.4|2697.9|2691.9|2690.6|2684.6|167
1630590000000|2021-09-02 13:40:00|2695.6|2689.6|2693.4|2687.4|2696.9|2690.9|2690.6|2684.6|145
1630590300000|2021-09-02 13:45:00|2693.6|2687.6|2698.6|2692.6|2699.9|2693.9|2693.6|2687.6|124
1630590600000|2021-09-02 13:50:00|2698.4|2692.4|2697.9|2691.9|2698.9|2692.9|2695.4|2689.4|109
1630590900000|2021-09-02 13:55:00|2697.6|2691.6|2696.1|2690.1|2698.9|2692.9|2692.4|2686.4|119
1630591200000|2021-09-02 14:00:00|2695.9|2689.9|2694.1|2688.1|2696.1|2690.1|2693.4|2687.4|78
1630591500000|2021-09-02 14:05:00|2693.6|2687.6|2693.8|2687.8|2695.3|2689.3|2691.1|2685.1|73
1630591800000|2021-09-02 14:10:00|2693.5|2687.5|2694.4|2688.4|2694.4|2688.4|2690.4|2684.4|109
1630592100000|2021-09-02 14:15:00|2694.1|2688.1|2691.9|2685.9|2694.1|2688.1|2689.9|2683.9|79
1630592400000|2021-09-02 14:20:00|2691.6|2685.6|2689.6|2683.6|2692.6|2686.6|2689.4|2683.4|52
1630592700000|2021-09-02 14:25:00|2690.4|2684.4|2690.9|2684.9|2691.1|2685.1|2689.4|2683.4|68
1630593000000|2021-09-02 14:30:00|2690.6|2684.6|2691.4|2685.4|2694.4|2688.4|2690.4|2684.4|105
1630593300000|2021-09-02 14:35:00|2691.6|2685.6|2693.4|2687.4|2694.1|2688.1|2691.6|2685.6|51
1630593600000|2021-09-02 14:40:00|2693.1|2687.1|2692.9|2686.9|2694.4|2688.4|2692.4|2686.4|64
1630593900000|2021-09-02 14:45:00|2693.1|2687.1|2693.8|2687.8|2694.8|2688.8|2692.6|2686.6|42
1630594200000|2021-09-02 14:50:00|2694|2688|2692.4|2686.4|2694.1|2688.1|2690.8|2684.8|64
1630594500000|2021-09-02 14:55:00|2692.6|2686.6|2686.9|2680.9|2694.4|2688.4|2686.6|2680.6|71
1630594800000|2021-09-02 15:00:00|2686.6|2680.6|2692.9|2686.9|2693.1|2687.1|2685.4|2679.4|78
1630595100000|2021-09-02 15:05:00|2693.4|2687.4|2698.1|2692.1|2698.9|2692.9|2691.1|2685.1|65
1630595400000|2021-09-02 15:10:00|2697.9|2691.9|2698.1|2692.1|2701.9|2695.9|2696.4|2690.4|81
1630595700000|2021-09-02 15:15:00|2697.6|2691.6|2695.9|2689.9|2699.9|2693.9|2695.9|2689.9|56
1630596000000|2021-09-02 15:20:00|2695.4|2689.4|2694.4|2688.4|2697.5|2691.5|2694.4|2688.4|40
1630596300000|2021-09-02 15:25:00|2694.1|2688.1|2692.4|2686.4|2694.1|2688.1|2690.6|2684.6|42
1630596600000|2021-09-02 15:30:00|2694.4|2688.4|2699.9|2693.9|2701.4|2695.4|2692.9|2686.9|138
1630596900000|2021-09-02 15:35:00|2699.6|2693.6|2699.4|2693.4|2700.4|2694.4|2698.6|2692.6|28
1630597200000|2021-09-02 15:40:00|2699.6|2693.6|2698.9|2692.9|2700.6|2694.6|2697.1|2691.1|13
1630597500000|2021-09-02 15:45:00|2699.1|2693.1|2699.4|2693.4|2700.4|2694.4|2698.6|2692.6|31
1630597800000|2021-09-02 15:50:00|2697.9|2691.9|2696.9|2690.9|2697.9|2691.9|2696.9|2690.9|10
1630598100000|2021-09-02 15:55:00|2697.1|2691.1|2696.4|2690.4|2697.4|2691.4|2696.4|2690.4|6
1630598400000|2021-09-02 16:00:00|2696.6|2690.6|2696.4|2690.4|2698.9|2692.9|2696.1|2690.1|20
1630598700000|2021-09-02 16:05:00|2696.1|2690.1|2694.9|2688.9|2696.9|2690.9|2694.9|2688.9|14
1630599000000|2021-09-02 16:10:00|2694.6|2688.6|2691.9|2685.9|2695.6|2689.6|2691.9|2685.9|17
1630599300000|2021-09-02 16:15:00|2692.4|2686.4|2691.6|2685.6|2693.4|2687.4|2690.6|2684.6|12
1630599600000|2021-09-02 16:20:00|2691.4|2685.4|2694.9|2688.9|2696.1|2690.1|2691.4|2685.4|24
1630599900000|2021-09-02 16:25:00|2694.6|2688.6|2694.9|2688.9|2694.9|2688.9|2693.9|2687.9|5
1630600200000|2021-09-02 16:30:00|2694.6|2688.6|2694.4|2688.4|2694.6|2688.6|2694.4|2688.4|2
1630600500000|2021-09-02 16:35:00|2694.6|2688.6|2694.6|2688.6|2695.9|2689.9|2694.4|2688.4|11
1630600800000|2021-09-02 16:40:00|2694.9|2688.9|2696.9|2690.9|2696.9|2690.9|2694.9|2688.9|10
1630601100000|2021-09-02 16:45:00|2697.1|2691.1|2696.9|2690.9|2697.4|2691.4|2696.9|2690.9|7
1630601400000|2021-09-02 16:50:00|2697.1|2691.1|2697.6|2691.6|2697.6|2691.6|2697.1|2691.1|3
1630601700000|2021-09-02 16:55:00|2697.5|2691.5|2696.4|2690.4|2697.8|2691.8|2696.4|2690.4|13
1630627200000|2021-09-03 00:00:00|2700.9|2694.9|2703.6|2697.6|2703.6|2697.6|2700.9|2694.9|12
1630627500000|2021-09-03 00:05:00|2704|2698|2704.1|2698.1|2704.3|2698.3|2703.9|2697.9|9
1630627800000|2021-09-03 00:10:00|2704.3|2698.3|2704.5|2698.5|2705.3|2699.3|2704.3|2698.3|4
1630628100000|2021-09-03 00:15:00|2704.8|2698.8|2704.5|2698.5|2705.6|2699.6|2704.3|2698.3|5
1630628700000|2021-09-03 00:25:00|2704.8|2698.8|2705.8|2699.8|2706|2700|2704.8|2698.8|5
1630629000000|2021-09-03 00:30:00|2706|2700|2707|2701|2707|2701|2706|2700|4
1630629300000|2021-09-03 00:35:00|2707.1|2701.1|2707.5|2701.5|2708|2702|2707.1|2701.1|6
1630629600000|2021-09-03 00:40:00|2707.8|2701.8|2706.9|2700.9|2707.8|2701.8|2706.6|2700.6|5
1630629900000|2021-09-03 00:45:00|2707.5|2701.5|2709.5|2703.5|2709.6|2703.6|2707.3|2701.3|25
1630630200000|2021-09-03 00:50:00|2709.3|2703.3|2709.5|2703.5|2709.8|2703.8|2708.3|2702.3|26
1630630500000|2021-09-03 00:55:00|2709.8|2703.8|2709.8|2703.8|2710|2704|2709.5|2703.5|7
1630630800000|2021-09-03 01:00:00|2709.5|2703.5|2708.8|2702.8|2709.5|2703.5|2706|2700|71
1630631100000|2021-09-03 01:05:00|2708.3|2702.3|2704.4|2698.4|2708.8|2702.8|2704.4|2698.4|65
1630631400000|2021-09-03 01:10:00|2704.9|2698.9|2706.5|2700.5|2707.5|2701.5|2703|2697|53
1630631700000|2021-09-03 01:15:00|2706.8|2700.8|2704.5|2698.5|2707.8|2701.8|2704.5|2698.5|34
1630632000000|2021-09-03 01:20:00|2704.8|2698.8|2703.4|2697.4|2705.9|2699.9|2701.9|2695.9|51
1630632300000|2021-09-03 01:25:00|2703.3|2697.3|2697.8|2691.8|2703.3|2697.3|2696.8|2690.8|55
1630632600000|2021-09-03 01:30:00|2698|2692|2695.8|2689.8|2698.3|2692.3|2695.6|2689.6|27
1630632900000|2021-09-03 01:35:00|2695.6|2689.6|2694.5|2688.5|2696.5|2690.5|2694.1|2688.1|36
1630633200000|2021-09-03 01:40:00|2694.8|2688.8|2696.8|2690.8|2696.8|2690.8|2694|2688|31
1630633500000|2021-09-03 01:45:00|2696.3|2690.3|2697.8|2691.8|2699.8|2693.8|2695.8|2689.8|68
1630633800000|2021-09-03 01:50:00|2697.5|2691.5|2696.8|2690.8|2698.5|2692.5|2696.5|2690.5|47
1630634100000|2021-09-03 01:55:00|2697|2691|2696.3|2690.3|2698.3|2692.3|2694.3|2688.3|99
1630634400000|2021-09-03 02:00:00|2696|2690|2696.3|2690.3|2697.3|2691.3|2695|2689|37
1630634700000|2021-09-03 02:05:00|2696.5|2690.5|2701.3|2695.3|2701.3|2695.3|2696.5|2690.5|47
1630635000000|2021-09-03 02:10:00|2701.5|2695.5|2703.5|2697.5|2704.8|2698.8|2701.5|2695.5|102
1630635300000|2021-09-03 02:15:00|2702.8|2696.8|2705|2699|2705.3|2699.3|2702.8|2696.8|15
1630635600000|2021-09-03 02:20:00|2705.3|2699.3|2706.3|2700.3|2706.3|2700.3|2704|2698|14
1630635900000|2021-09-03 02:25:00|2706|2700|2705.8|2699.8|2706|2700|2705.8|2699.8|2
1630636200000|2021-09-03 02:30:00|2705.5|2699.5|2703.1|2697.1|2705.5|2699.5|2700.8|2694.8|42
1630636500000|2021-09-03 02:35:00|2703.3|2697.3|2700.9|2694.9|2703.5|2697.5|2699|2693|77
1630636800000|2021-09-03 02:40:00|2700.8|2694.8|2702|2696|2702.3|2696.3|2698.3|2692.3|41
1630637100000|2021-09-03 02:45:00|2702.3|2696.3|2700.3|2694.3|2702.8|2696.8|2700.3|2694.3|84
1630637400000|2021-09-03 02:50:00|2700|2694|2702.8|2696.8|2703|2697|2699.8|2693.8|77
1630637700000|2021-09-03 02:55:00|2703|2697|2701|2695|2703.3|2697.3|2700.8|2694.8|38
1630638000000|2021-09-03 03:00:00|2701.1|2695.1|2702.9|2696.9|2703|2697|2700|2694|41
1630638300000|2021-09-03 03:05:00|2703.3|2697.3|2701.8|2695.8|2704.3|2698.3|2701.3|2695.3|57
1630638600000|2021-09-03 03:10:00|2701.5|2695.5|2700.8|2694.8|2701.5|2695.5|2699.3|2693.3|29
1630638900000|2021-09-03 03:15:00|2701|2695|2701.5|2695.5|2701.8|2695.8|2699.8|2693.8|54
1630639200000|2021-09-03 03:20:00|2701.6|2695.6|2706|2700|2706.5|2700.5|2701.6|2695.6|40
1630639500000|2021-09-03 03:25:00|2705.8|2699.8|2704.3|2698.3|2705.8|2699.8|2703.3|2697.3|40
1630639800000|2021-09-03 03:30:00|2704.5|2698.5|2704.5|2698.5|2704.6|2698.6|2704.3|2698.3|4
1630640100000|2021-09-03 03:35:00|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|2704.8|2698.8|1
1630640400000|2021-09-03 03:40:00|2705|2699|2705.5|2699.5|2705.5|2699.5|2705|2699|3
1630640700000|2021-09-03 03:45:00|2705.8|2699.8|2705.5|2699.5|2705.8|2699.8|2705.5|2699.5|2
1630641000000|2021-09-03 03:50:00|2704.6|2698.6|2704.8|2698.8|2704.8|2698.8|2704.3|2698.3|8
1630641300000|2021-09-03 03:55:00|2705|2699|2705.3|2699.3|2705.3|2699.3|2705|2699|2
1630641600000|2021-09-03 04:00:00|2705|2699|2705|2699|2705|2699|2704.8|2698.8|3
1630641900000|2021-09-03 04:05:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630642200000|2021-09-03 04:10:00|2705|2699|2705|2699|2705|2699|2705|2699|1
1630642500000|2021-09-03 04:15:00|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|2705.3|2699.3|1
1630643100000|2021-09-03 04:25:00|2705.5|2699.5|2706.3|2700.3|2706.8|2700.8|2705.5|2699.5|6
1630643700000|2021-09-03 04:35:00|2705.8|2699.8|2702.8|2696.8|2705.8|2699.8|2702.6|2696.6|19
1630644300000|2021-09-03 04:45:00|2703|2697|2702.8|2696.8|2703.8|2697.8|2702.8|2696.8|12
1630644600000|2021-09-03 04:50:00|2702.6|2696.6|2702.3|2696.3|2702.6|2696.6|2702.3|2696.3|3
1630644900000|2021-09-03 04:55:00|2702.5|2696.5|2703.4|2697.4|2703.4|2697.4|2702.3|2696.3|8
1630645500000|2021-09-03 05:05:00|2703.8|2697.8|2704.3|2698.3|2704.4|2698.4|2703.8|2697.8|6
1630646100000|2021-09-03 05:15:00|2704.4|2698.4|2705.6|2699.6|2706.1|2700.1|2704.4|2698.4|14
1630646400000|2021-09-03 05:20:00|2705.9|2699.9|2706.9|2700.9|2707|2701|2705.9|2699.9|8
1630646700000|2021-09-03 05:25:00|2706.6|2700.6|2705.8|2699.8|2706.6|2700.6|2705.5|2699.5|4
1630647000000|2021-09-03 05:30:00|2705.5|2699.5|2703.3|2697.3|2706|2700|2703.3|2697.3|52
1630647300000|2021-09-03 05:35:00|2703|2697|2702.8|2696.8|2704|2698|2702.3|2696.3|32
1630647600000|2021-09-03 05:40:00|2702.5|2696.5|2701|2695|2702.8|2696.8|2701|2695|15
1630647900000|2021-09-03 05:45:00|2701.3|2695.3|2702.5|2696.5|2702.8|2696.8|2700.1|2694.1|25
1630648200000|2021-09-03 05:50:00|2702.6|2696.6|2704.5|2698.5|2705.5|2699.5|2702.5|2696.5|39
1630648500000|2021-09-03 05:55:00|2705|2699|2704.3|2698.3|2705|2699|2703.3|2697.3|36
1630648800000|2021-09-03 06:00:00|2704|2698|2702.5|2696.5|2706.1|2700.1|2702|2696|61
1630649100000|2021-09-03 06:05:00|2702.3|2696.3|2704.8|2698.8|2705|2699|2702|2696|77
1630649400000|2021-09-03 06:10:00|2705|2699|2705.8|2699.8|2706|2700|2702.5|2696.5|89
1630649700000|2021-09-03 06:15:00|2705.9|2699.9|2701.5|2695.5|2706.8|2700.8|2701.4|2695.4|44
1630650000000|2021-09-03 06:20:00|2700.8|2694.8|2698.8|2692.8|2702|2696|2698.1|2692.1|50
1630650300000|2021-09-03 06:25:00|2698.5|2692.5|2696.5|2690.5|2698.5|2692.5|2696.5|2690.5|24
1630650600000|2021-09-03 06:30:00|2696.4|2690.4|2697|2691|2698|2692|2696.4|2690.4|36
1630650900000|2021-09-03 06:35:00|2697.3|2691.3|2695|2689|2697.5|2691.5|2694.5|2688.5|38
1630651200000|2021-09-03 06:40:00|2694.8|2688.8|2696|2690|2696.9|2690.9|2694.5|2688.5|63
1630651500000|2021-09-03 06:45:00|2696.3|2690.3|2696.8|2690.8|2698.8|2692.8|2695.8|2689.8|53
1630651800000|2021-09-03 06:50:00|2697|2691|2693|2687|2698.5|2692.5|2692.8|2686.8|81
1630652100000|2021-09-03 06:55:00|2693.3|2687.3|2692.9|2686.9|2696.6|2690.6|2691.8|2685.8|66
1630652400000|2021-09-03 07:00:00|2693.1|2687.1|2695|2689|2698.9|2692.9|2692.5|2686.5|56
1630652700000|2021-09-03 07:05:00|2695.3|2689.3|2690.5|2684.5|2697.8|2691.8|2690.4|2684.4|93
1630653000000|2021-09-03 07:10:00|2690.4|2684.4|2686.5|2680.5|2690.4|2684.4|2685.9|2679.9|52
1630653300000|2021-09-03 07:15:00|2686.4|2680.4|2683.3|2677.3|2686.5|2680.5|2682.3|2676.3|58
1630653600000|2021-09-03 07:20:00|2683.5|2677.5|2683.6|2677.6|2684.8|2678.8|2682|2676|27
1630653900000|2021-09-03 07:25:00|2683.9|2677.9|2684.5|2678.5|2687.1|2681.1|2683.6|2677.6|28
1630654200000|2021-09-03 07:30:00|2684.3|2678.3|2684.5|2678.5|2685.9|2679.9|2684.3|2678.3|22
1630654500000|2021-09-03 07:35:00|2684.3|2678.3|2685.9|2679.9|2686.4|2680.4|2682.9|2676.9|39
1630654800000|2021-09-03 07:40:00|2686|2680|2686.5|2680.5|2687.9|2681.9|2685.1|2679.1|41
1630655100000|2021-09-03 07:45:00|2686.4|2680.4|2686.1|2680.1|2687.3|2681.3|2684.8|2678.8|34
1630655400000|2021-09-03 07:50:00|2686.3|2680.3|2690|2684|2690.5|2684.5|2685.9|2679.9|49
1630655700000|2021-09-03 07:55:00|2689.9|2683.9|2691|2685|2691.5|2685.5|2687.5|2681.5|65
1630656000000|2021-09-03 08:00:00|2690.8|2684.8|2696|2690|2696.1|2690.1|2690.1|2684.1|65
1630656300000|2021-09-03 08:05:00|2696.3|2690.3|2698.1|2692.1|2700.3|2694.3|2696.3|2690.3|62
1630656600000|2021-09-03 08:10:00|2698|2692|2698.3|2692.3|2698.6|2692.6|2695|2689|31
1630656900000|2021-09-03 08:15:00|2698.1|2692.1|2701.3|2695.3|2701.3|2695.3|2697.6|2691.6|25
1630657200000|2021-09-03 08:20:00|2701.1|2695.1|2698.8|2692.8|2701.1|2695.1|2698.8|2692.8|10
1630657500000|2021-09-03 08:25:00|2699|2693|2705.5|2699.5|2705.5|2699.5|2698.6|2692.6|38
1630657800000|2021-09-03 08:30:00|2705.3|2699.3|2705.3|2699.3|2707.1|2701.1|2704|2698|43
1630658100000|2021-09-03 08:35:00|2705.5|2699.5|2706.4|2700.4|2706.8|2700.8|2705.3|2699.3|34
1630658400000|2021-09-03 08:40:00|2706.5|2700.5|2705.3|2699.3|2707.3|2701.3|2705.3|2699.3|27
1630658700000|2021-09-03 08:45:00|2705.5|2699.5|2706.5|2700.5|2709|2703|2705.5|2699.5|30
1630659000000|2021-09-03 08:50:00|2706.8|2700.8|2704|2698|2706.8|2700.8|2702.5|2696.5|47
1630659300000|2021-09-03 08:55:00|2703.8|2697.8|2699.5|2693.5|2703.8|2697.8|2699|2693|45
1630659600000|2021-09-03 09:00:00|2699.4|2693.4|2697.9|2691.9|2700|2694|2695.8|2689.8|46
1630659900000|2021-09-03 09:05:00|2698.8|2692.8|2698.5|2692.5|2700.3|2694.3|2697.5|2691.5|53
1630660200000|2021-09-03 09:10:00|2698.9|2692.9|2699|2693|2699.3|2693.3|2698|2692|27
1630660500000|2021-09-03 09:15:00|2698.8|2692.8|2695|2689|2699.1|2693.1|2694.5|2688.5|28
1630660800000|2021-09-03 09:20:00|2695.4|2689.4|2697|2691|2697.6|2691.6|2695.3|2689.3|14
1630661100000|2021-09-03 09:25:00|2697.3|2691.3|2699.4|2693.4|2699.8|2693.8|2697.3|2691.3|21
1630661400000|2021-09-03 09:30:00|2699.5|2693.5|2699.4|2693.4|2699.6|2693.6|2697.6|2691.6|26
1630661700000|2021-09-03 09:35:00|2699.5|2693.5|2703.5|2697.5|2704.1|2698.1|2699.5|2693.5|41
1630662000000|2021-09-03 09:40:00|2703.6|2697.6|2702|2696|2706.5|2700.5|2702|2696|37
1630662300000|2021-09-03 09:45:00|2701.8|2695.8|2701.1|2695.1|2702|2696|2701|2695|25
1630662600000|2021-09-03 09:50:00|2701.3|2695.3|2701.3|2695.3|2701.5|2695.5|2700.8|2694.8|8
1630662900000|2021-09-03 09:55:00|2701|2695|2702.4|2696.4|2702.4|2696.4|2699.3|2693.3|27
1630663200000|2021-09-03 10:00:00|2702.5|2696.5|2704|2698|2704.5|2698.5|2702.5|2696.5|38
1630663500000|2021-09-03 10:05:00|2704.8|2698.8|2699.6|2693.6|2705.1|2699.1|2699.5|2693.5|32
1630663800000|2021-09-03 10:10:00|2699.5|2693.5|2700.9|2694.9|2702.3|2696.3|2698.9|2692.9|41
1630664100000|2021-09-03 10:15:00|2701.3|2695.3|2705.6|2699.6|2705.6|2699.6|2701.3|2695.3|32
1630664400000|2021-09-03 10:20:00|2705.8|2699.8|2703.3|2697.3|2706.8|2700.8|2703.3|2697.3|24
1630664700000|2021-09-03 10:25:00|2702.6|2696.6|2700.6|2694.6|2702.6|2696.6|2700.6|2694.6|19
1630665000000|2021-09-03 10:30:00|2700.5|2694.5|2700.6|2694.6|2701.9|2695.9|2700.4|2694.4|19
1630665300000|2021-09-03 10:35:00|2700.5|2694.5|2700.9|2694.9|2700.9|2694.9|2700.4|2694.4|8
1630665600000|2021-09-03 10:40:00|2701|2695|2703.9|2697.9|2703.9|2697.9|2700.8|2694.8|34
1630665900000|2021-09-03 10:45:00|2704.1|2698.1|2703.1|2697.1|2704.9|2698.9|2703.1|2697.1|30
1630666200000|2021-09-03 10:50:00|2702.9|2696.9|2705.5|2699.5|2705.6|2699.6|2702|2696|22
1630666500000|2021-09-03 10:55:00|2705.4|2699.4|2705|2699|2706.3|2700.3|2704.5|2698.5|30
1630666800000|2021-09-03 11:00:00|2704.9|2698.9|2704.4|2698.4|2704.9|2698.9|2703.9|2697.9|18
1630667100000|2021-09-03 11:05:00|2704.6|2698.6|2706.1|2700.1|2706.3|2700.3|2704.1|2698.1|14
1630667400000|2021-09-03 11:10:00|2705.9|2699.9|2707.9|2701.9|2709.6|2703.6|2705.9|2699.9|67
1630667700000|2021-09-03 11:15:00|2707.6|2701.6|2704.6|2698.6|2707.6|2701.6|2704.6|2698.6|40
1630668000000|2021-09-03 11:20:00|2704.9|2698.9|2705.3|2699.3|2705.3|2699.3|2704.6|2698.6|11
1630668300000|2021-09-03 11:25:00|2705.4|2699.4|2707.5|2701.5|2710|2704|2705.4|2699.4|45
1630668600000|2021-09-03 11:30:00|2707.3|2701.3|2705.8|2699.8|2707.8|2701.8|2705.6|2699.6|27
1630668900000|2021-09-03 11:35:00|2706.1|2700.1|2705|2699|2706.1|2700.1|2704.3|2698.3|17
1630669200000|2021-09-03 11:40:00|2704.9|2698.9|2704.6|2698.6|2704.9|2698.9|2704.1|2698.1|10
1630669500000|2021-09-03 11:45:00|2704.9|2698.9|2702.4|2696.4|2705.5|2699.5|2702.4|2696.4|38
1630669800000|2021-09-03 11:50:00|2702.3|2696.3|2703.3|2697.3|2704.3|2698.3|2701.4|2695.4|28
1630670100000|2021-09-03 11:55:00|2703.1|2697.1|2707|2701|2708.1|2702.1|2703|2697|91
1630670400000|2021-09-03 12:00:00|2707.3|2701.3|2709.8|2703.8|2710.5|2704.5|2707.3|2701.3|39
1630670700000|2021-09-03 12:05:00|2709.9|2703.9|2713.3|2707.3|2715|2709|2709.8|2703.8|43
1630671000000|2021-09-03 12:10:00|2713.5|2707.5|2713|2707|2714.5|2708.5|2712|2706|55
1630671300000|2021-09-03 12:15:00|2713.3|2707.3|2715.3|2709.3|2715.9|2709.9|2712.3|2706.3|27
1630671600000|2021-09-03 12:20:00|2715|2709|2715|2709|2715.6|2709.6|2713.9|2707.9|34
1630671900000|2021-09-03 12:25:00|2714.9|2708.9|2712.4|2706.4|2714.9|2708.9|2711.8|2705.8|54
1630672200000|2021-09-03 12:30:00|2712.5|2706.5|2718.8|2712.8|2722.5|2716.5|2712.1|2706.1|138
1630672500000|2021-09-03 12:35:00|2718.6|2712.6|2717|2711|2720.4|2714.4|2716.4|2710.4|150
1630672800000|2021-09-03 12:40:00|2717.5|2711.5|2714.4|2708.4|2718.1|2712.1|2713.5|2707.5|118
1630673100000|2021-09-03 12:45:00|2714.1|2708.1|2716.8|2710.8|2718.9|2712.9|2713.6|2707.6|66
1630673400000|2021-09-03 12:50:00|2716.6|2710.6|2720.6|2714.6|2721.4|2715.4|2716.6|2710.6|77
1630673700000|2021-09-03 12:55:00|2720.5|2714.5|2730.6|2724.6|2730.6|2724.6|2720.3|2714.3|95
1630674000000|2021-09-03 13:00:00|2730.8|2724.8|2728.9|2722.9|2735.6|2729.6|2728.3|2722.3|144
1630674300000|2021-09-03 13:05:00|2728.6|2722.6|2726|2720|2729.8|2723.8|2724.3|2718.3|104
1630674600000|2021-09-03 13:10:00|2726.1|2720.1|2724.9|2718.9|2728.3|2722.3|2722.8|2716.8|100
1630674900000|2021-09-03 13:15:00|2724.6|2718.6|2719.5|2713.5|2725.9|2719.9|2719|2713|53
1630675200000|2021-09-03 13:20:00|2719.1|2713.1|2719.8|2713.8|2720|2714|2718|2712|67
1630675500000|2021-09-03 13:25:00|2719.1|2713.1|2716.9|2710.9|2719.1|2713.1|2716.6|2710.6|44
1630675800000|2021-09-03 13:30:00|2716.6|2710.6|2712|2706|2718.8|2712.8|2710.5|2704.5|120
1630676100000|2021-09-03 13:35:00|2711.8|2705.8|2712|2706|2714.6|2708.6|2710.5|2704.5|75
1630676400000|2021-09-03 13:40:00|2712.1|2706.1|2716.3|2710.3|2717|2711|2712.1|2706.1|27
1630676700000|2021-09-03 13:45:00|2716.5|2710.5|2721|2715|2723|2717|2716.3|2710.3|48
1630677000000|2021-09-03 13:50:00|2721.1|2715.1|2724.6|2718.6|2727|2721|2721|2715|75
1630677300000|2021-09-03 13:55:00|2724.9|2718.9|2728.5|2722.5|2729.1|2723.1|2724.8|2718.8|91
1630677600000|2021-09-03 14:00:00|2728.6|2722.6|2726.6|2720.6|2729.3|2723.3|2724.9|2718.9|222
1630677900000|2021-09-03 14:05:00|2726.4|2720.4|2724.9|2718.9|2727|2721|2724.8|2718.8|53
1630678200000|2021-09-03 14:10:00|2724.8|2718.8|2726.1|2720.1|2727.4|2721.4|2724.6|2718.6|49
1630678500000|2021-09-03 14:15:00|2726.3|2720.3|2728|2722|2728.1|2722.1|2726|2720|40
1630678800000|2021-09-03 14:20:00|2728.3|2722.3|2726.8|2720.8|2730.4|2724.4|2726.8|2720.8|40
1630679100000|2021-09-03 14:25:00|2727|2721|2728.3|2722.3|2729|2723|2726.1|2720.1|60
1630679400000|2021-09-03 14:30:00|2728|2722|2730.8|2724.8|2731.3|2725.3|2727.1|2721.1|73
1630679700000|2021-09-03 14:35:00|2731.1|2725.1|2726.8|2720.8|2731.8|2725.8|2726.3|2720.3|103
1630680000000|2021-09-03 14:40:00|2726.6|2720.6|2726.1|2720.1|2727|2721|2724.3|2718.3|123
1630680300000|2021-09-03 14:45:00|2726|2720|2727.6|2721.6|2728.8|2722.8|2725.8|2719.8|54
1630680600000|2021-09-03 14:50:00|2727.9|2721.9|2726.8|2720.8|2729.3|2723.3|2726.4|2720.4|62
1630680900000|2021-09-03 14:55:00|2726.6|2720.6|2728|2722|2728|2722|2724.8|2718.8|93
1630681200000|2021-09-03 15:00:00|2728.3|2722.3|2734.9|2728.9|2735.4|2729.4|2727.8|2721.8|81
1630681500000|2021-09-03 15:05:00|2734.6|2728.6|2731.4|2725.4|2734.9|2728.9|2731.4|2725.4|43
1630681800000|2021-09-03 15:10:00|2730.9|2724.9|2731.8|2725.8|2732|2726|2730.4|2724.4|36
1630682100000|2021-09-03 15:15:00|2731.9|2725.9|2733.9|2727.9|2734.3|2728.3|2731.6|2725.6|44
1630682400000|2021-09-03 15:20:00|2733.8|2727.8|2731.8|2725.8|2734.9|2728.9|2731.3|2725.3|53
1630682700000|2021-09-03 15:25:00|2731.5|2725.5|2732.3|2726.3|2732.3|2726.3|2730.8|2724.8|20
1630683000000|2021-09-03 15:30:00|2732.4|2726.4|2731|2725|2732.4|2726.4|2727.5|2721.5|71
1630683300000|2021-09-03 15:35:00|2731.3|2725.3|2730|2724|2731.9|2725.9|2729.8|2723.8|42
1630683600000|2021-09-03 15:40:00|2729.8|2723.8|2730.3|2724.3|2730.6|2724.6|2729.8|2723.8|20
1630683900000|2021-09-03 15:45:00|2730.4|2724.4|2730.6|2724.6|2730.8|2724.8|2730|2724|28
1630684200000|2021-09-03 15:50:00|2731.1|2725.1|2732.9|2726.9|2733.9|2727.9|2731.1|2725.1|21
1630684500000|2021-09-03 15:55:00|2732.6|2726.6|2732.4|2726.4|2733|2727|2729.8|2723.8|28
1630684800000|2021-09-03 16:00:00|2732.3|2726.3|2732.3|2726.3|2733.5|2727.5|2731.8|2725.8|16
1630685100000|2021-09-03 16:05:00|2732.5|2726.5|2732.4|2726.4|2732.5|2726.5|2732|2726|7
1630685400000|2021-09-03 16:10:00|2732.3|2726.3|2732.1|2726.1|2732.3|2726.3|2731.6|2725.6|19
1630685700000|2021-09-03 16:15:00|2732.3|2726.3|2731.9|2725.9|2732.4|2726.4|2731.9|2725.9|9
1630686000000|2021-09-03 16:20:00|2731.6|2725.6|2732|2726|2732|2726|2730.1|2724.1|10
1630686600000|2021-09-03 16:30:00|2731.8|2725.8|2731.6|2725.6|2732|2726|2731.6|2725.6|5
1630686900000|2021-09-03 16:35:00|2731.4|2725.4|2729.6|2723.6|2731.4|2725.4|2729.6|2723.6|8
1630687200000|2021-09-03 16:40:00|2729.9|2723.9|2729|2723|2730.8|2724.8|2729|2723|7
1630687500000|2021-09-03 16:45:00|2729.1|2723.1|2729.4|2723.4|2729.4|2723.4|2728.8|2722.8|10
1630687800000|2021-09-03 16:50:00|2729.5|2723.5|2730.9|2724.9|2731.8|2725.8|2729.5|2723.5|24
1630688100000|2021-09-03 16:55:00|2731|2725|2731.8|2725.8|2732.3|2726.3|2731|2725|19
1630886400000|2021-09-06 00:00:00|2736.5|2727.5|2743.3|2737.3|2743.3|2737.3|2736.5|2727.5|9
1630886700000|2021-09-06 00:05:00|2743|2737|2749|2743|2749|2743|2743|2737|34
1630887000000|2021-09-06 00:10:00|2748.8|2742.8|2749|2743|2749|2743|2747.5|2741.5|11
1630887300000|2021-09-06 00:15:00|2749.8|2743.8|2757|2751|2757.4|2751.4|2749.8|2743.8|26
1630887600000|2021-09-06 00:20:00|2756.9|2750.9|2755.9|2749.9|2757.1|2751.1|2753.5|2747.5|34
1630887900000|2021-09-06 00:25:00|2756|2750|2754.5|2748.5|2756|2750|2754.5|2748.5|10
1630888200000|2021-09-06 00:30:00|2754.3|2748.3|2754.6|2748.6|2755.9|2749.9|2751.4|2745.4|32
1630888500000|2021-09-06 00:35:00|2754.9|2748.9|2756.5|2750.5|2756.5|2750.5|2754.9|2748.9|11
1630888800000|2021-09-06 00:40:00|2756.8|2750.8|2762.9|2756.9|2762.9|2756.9|2756.8|2750.8|14
1630889100000|2021-09-06 00:45:00|2762.8|2756.8|2763.5|2757.5|2765.8|2759.8|2760|2754|42
1630889400000|2021-09-06 00:50:00|2763.4|2757.4|2765.5|2759.5|2766.6|2760.6|2760|2754|37
1630889700000|2021-09-06 00:55:00|2765.6|2759.6|2762.3|2756.3|2765.9|2759.9|2762.3|2756.3|25
1630890000000|2021-09-06 01:00:00|2762.1|2756.1|2771.8|2765.8|2774.8|2768.8|2761.8|2755.8|176
1630890300000|2021-09-06 01:05:00|2771|2765|2771.8|2765.8|2778.5|2772.5|2770.3|2764.3|146
1630890600000|2021-09-06 01:10:00|2771.5|2765.5|2775|2769|2777.5|2771.5|2766.8|2760.8|253
1630890900000|2021-09-06 01:15:00|2774.8|2768.8|2768.4|2762.4|2774.8|2768.8|2766.3|2760.3|189
1630891200000|2021-09-06 01:20:00|2768.3|2762.3|2771.5|2765.5|2778.3|2772.3|2767.5|2761.5|223
1630891500000|2021-09-06 01:25:00|2771.8|2765.8|2772|2766|2774|2768|2769.5|2763.5|123
1630891800000|2021-09-06 01:30:00|2771.8|2765.8|2769.9|2763.9|2773.6|2767.6|2768.5|2762.5|136
1630892100000|2021-09-06 01:35:00|2769.8|2763.8|2756.8|2750.8|2770.8|2764.8|2755.3|2749.3|319
1630892400000|2021-09-06 01:40:00|2757|2751|2757.5|2751.5|2758|2752|2754.5|2748.5|183
1630892700000|2021-09-06 01:45:00|2750.8|2744.8|2749.6|2743.6|2750.8|2744.8|2749.3|2743.3|7
1630893000000|2021-09-06 01:50:00|2749.5|2743.5|2752.8|2746.8|2754.4|2748.4|2748.9|2742.9|127
1630893300000|2021-09-06 01:55:00|2752.5|2746.5|2747.3|2741.3|2752.8|2746.8|2744|2738|155
1630893600000|2021-09-06 02:00:00|2747.1|2741.1|2751.8|2745.8|2752.4|2746.4|2745.9|2739.9|177
1630893900000|2021-09-06 02:05:00|2751.6|2745.6|2750.3|2744.3|2751.6|2745.6|2749.4|2743.4|97
1630894200000|2021-09-06 02:10:00|2750|2744|2750.8|2744.8|2754|2748|2748.8|2742.8|111
1630894500000|2021-09-06 02:15:00|2750.5|2744.5|2749|2743|2750.5|2744.5|2749|2743|16
1630894800000|2021-09-06 02:20:00|2749.3|2743.3|2749.5|2743.5|2749.8|2743.8|2749|2743|9
1630895100000|2021-09-06 02:25:00|2749.8|2743.8|2751.3|2745.3|2751.3|2745.3|2749.5|2743.5|9
1630895400000|2021-09-06 02:30:00|2751.4|2745.4|2753.1|2747.1|2757|2751|2751.3|2745.3|148
1630895700000|2021-09-06 02:35:00|2753.3|2747.3|2754.8|2748.8|2754.8|2748.8|2749.5|2743.5|107
1630896000000|2021-09-06 02:40:00|2754.5|2748.5|2751.8|2745.8|2754.8|2748.8|2749|2743|120
1630896300000|2021-09-06 02:45:00|2751.5|2745.5|2754.4|2748.4|2754.8|2748.8|2749.3|2743.3|51
1630896600000|2021-09-06 02:50:00|2754.1|2748.1|2757.4|2751.4|2758.5|2752.5|2752.8|2746.8|55
1630896900000|2021-09-06 02:55:00|2757.3|2751.3|2756.5|2750.5|2757.3|2751.3|2753.8|2747.8|66
1630897200000|2021-09-06 03:00:00|2756.3|2750.3|2755.8|2749.8|2757.8|2751.8|2754.4|2748.4|55
1630897500000|2021-09-06 03:05:00|2756|2750|2754.8|2748.8|2756|2750|2754.1|2748.1|32
1630897800000|2021-09-06 03:10:00|2754.5|2748.5|2757|2751|2757.3|2751.3|2753.5|2747.5|29
1630898100000|2021-09-06 03:15:00|2757.1|2751.1|2757|2751|2757.5|2751.5|2756.3|2750.3|51
1630898400000|2021-09-06 03:20:00|2756.8|2750.8|2754.5|2748.5|2756.8|2750.8|2752.8|2746.8|45
1630898700000|2021-09-06 03:25:00|2754.3|2748.3|2750.3|2744.3|2754.3|2748.3|2750.3|2744.3|82
1630899000000|2021-09-06 03:30:00|2750.5|2744.5|2750.5|2744.5|2751.3|2745.3|2750.3|2744.3|13
1630899300000|2021-09-06 03:35:00|2750.4|2744.4|2753.4|2747.4|2754|2748|2750.3|2744.3|12
1630899600000|2021-09-06 03:40:00|2753.5|2747.5|2755.5|2749.5|2756.3|2750.3|2753.5|2747.5|18
1630899900000|2021-09-06 03:45:00|2755.4|2749.4|2754.4|2748.4|2755.4|2749.4|2753.1|2747.1|24
1630900200000|2021-09-06 03:50:00|2754.5|2748.5|2755.6|2749.6|2755.8|2749.8|2754.5|2748.5|6
1630900500000|2021-09-06 03:55:00|2755.5|2749.5|2754|2748|2755.9|2749.9|2753.5|2747.5|15
1630900800000|2021-09-06 04:00:00|2753.8|2747.8|2756|2750|2756|2750|2753.8|2747.8|9
1630901100000|2021-09-06 04:05:00|2755.5|2749.5|2755.8|2749.8|2755.8|2749.8|2755.5|2749.5|2
1630901400000|2021-09-06 04:10:00|2755.6|2749.6|2756.3|2750.3|2756.3|2750.3|2754.5|2748.5|7
1630902000000|2021-09-06 04:20:00|2756.5|2750.5|2759.8|2753.8|2759.8|2753.8|2756.5|2750.5|9
1630902300000|2021-09-06 04:25:00|2759.4|2753.4|2760.3|2754.3|2761|2755|2758|2752|18
1630902600000|2021-09-06 04:30:00|2760.5|2754.5|2757.3|2751.3|2761.3|2755.3|2757.3|2751.3|32
1630902900000|2021-09-06 04:35:00|2756.9|2750.9|2756.5|2750.5|2757|2751|2756|2750|9
1630903200000|2021-09-06 04:40:00|2756.8|2750.8|2757.4|2751.4|2757.4|2751.4|2756.8|2750.8|3
1630903500000|2021-09-06 04:45:00|2757|2751|2757.5|2751.5|2757.5|2751.5|2757|2751|6
1630903800000|2021-09-06 04:50:00|2757.4|2751.4|2757.3|2751.3|2758.5|2752.5|2757.3|2751.3|5
1630904100000|2021-09-06 04:55:00|2757.1|2751.1|2756.8|2750.8|2757.1|2751.1|2756.8|2750.8|9
1630904400000|2021-09-06 05:00:00|2757|2751|2757|2751|2757.5|2751.5|2757|2751|9
1630904700000|2021-09-06 05:05:00|2756.3|2750.3|2756.9|2750.9|2756.9|2750.9|2755.6|2749.6|8
1630905000000|2021-09-06 05:10:00|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|2756.8|2750.8|1
1630905300000|2021-09-06 05:15:00|2756.5|2750.5|2754.5|2748.5|2756.6|2750.6|2754.5|2748.5|14
1630905600000|2021-09-06 05:20:00|2754.4|2748.4|2754.8|2748.8|2754.8|2748.8|2754.3|2748.3|6
1630905900000|2021-09-06 05:25:00|2754.5|2748.5|2755.5|2749.5|2756|2750|2754.5|2748.5|8
1630906200000|2021-09-06 05:30:00|2755|2749|2756.8|2750.8|2757.8|2751.8|2753.8|2747.8|63
1630906500000|2021-09-06 05:35:00|2757|2751|2756.9|2750.9|2757.8|2751.8|2756.8|2750.8|25
1630906800000|2021-09-06 05:40:00|2756.8|2750.8|2750.6|2744.6|2756.9|2750.9|2750.5|2744.5|42
1630907100000|2021-09-06 05:45:00|2750.8|2744.8|2750|2744|2751.3|2745.3|2749.3|2743.3|36
1630907400000|2021-09-06 05:50:00|2750.3|2744.3|2754.8|2748.8|2754.8|2748.8|2749|2743|42
1630907700000|2021-09-06 05:55:00|2754.5|2748.5|2756.8|2750.8|2757.3|2751.3|2750.3|2744.3|67
1630908000000|2021-09-06 06:00:00|2756.5|2750.5|2758|2752|2759.5|2753.5|2755.8|2749.8|54
1630908300000|2021-09-06 06:05:00|2757.9|2751.9|2757.5|2751.5|2758.8|2752.8|2756.1|2750.1|30
1630908600000|2021-09-06 06:10:00|2757.8|2751.8|2760.1|2754.1|2761.3|2755.3|2756.5|2750.5|50
1630908900000|2021-09-06 06:15:00|2760|2754|2761.5|2755.5|2765.8|2759.8|2758.9|2752.9|65
1630909200000|2021-09-06 06:20:00|2761.3|2755.3|2758.8|2752.8|2762.3|2756.3|2758.5|2752.5|27
1630909500000|2021-09-06 06:25:00|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2756|2750|53
1630909800000|2021-09-06 06:30:00|2759.5|2753.5|2759.8|2753.8|2760.8|2754.8|2755.5|2749.5|68
1630910100000|2021-09-06 06:35:00|2759.3|2753.3|2755.1|2749.1|2759.3|2753.3|2754.6|2748.6|25
1630910400000|2021-09-06 06:40:00|2755.4|2749.4|2765.4|2759.4|2766.4|2760.4|2755.1|2749.1|123
1630910700000|2021-09-06 06:45:00|2765.1|2759.1|2769.4|2763.4|2769.4|2763.4|2759.9|2753.9|134
1630911000000|2021-09-06 06:50:00|2769.6|2763.6|2767.1|2761.1|2770.4|2764.4|2762.9|2756.9|170
1630911300000|2021-09-06 06:55:00|2766.6|2760.6|2764.6|2758.6|2768.4|2762.4|2762.1|2756.1|174
1630911600000|2021-09-06 07:00:00|2764.4|2758.4|2759.4|2753.4|2764.4|2758.4|2758.6|2752.6|69
1630911900000|2021-09-06 07:05:00|2759.1|2753.1|2762.9|2756.9|2762.9|2756.9|2759.1|2753.1|52
1630912200000|2021-09-06 07:10:00|2762.6|2756.6|2765.1|2759.1|2765.1|2759.1|2760.9|2754.9|40
1630912500000|2021-09-06 07:15:00|2764.9|2758.9|2764.4|2758.4|2765.9|2759.9|2763.6|2757.6|16
1630912800000|2021-09-06 07:20:00|2765.1|2759.1|2763.1|2757.1|2765.1|2759.1|2763|2757|36
1630913100000|2021-09-06 07:25:00|2762.9|2756.9|2760.6|2754.6|2762.9|2756.9|2759.1|2753.1|60
1630913400000|2021-09-06 07:30:00|2760.9|2754.9|2760.6|2754.6|2762.4|2756.4|2760.1|2754.1|52
1630913700000|2021-09-06 07:35:00|2760.9|2754.9|2758.6|2752.6|2762.4|2756.4|2758.6|2752.6|29
1630914000000|2021-09-06 07:40:00|2758.1|2752.1|2754.4|2748.4|2758.1|2752.1|2754.4|2748.4|24
1630914300000|2021-09-06 07:45:00|2754.1|2748.1|2751.1|2745.1|2754.1|2748.1|2749.6|2743.6|48
1630914600000|2021-09-06 07:50:00|2751.4|2745.4|2755.1|2749.1|2755.1|2749.1|2751.4|2745.4|13
1630914900000|2021-09-06 07:55:00|2754.9|2748.9|2756.4|2750.4|2756.4|2750.4|2753.4|2747.4|38
1630915200000|2021-09-06 08:00:00|2756.6|2750.6|2758.6|2752.6|2759.4|2753.4|2756.6|2750.6|30
1630915500000|2021-09-06 08:05:00|2758.4|2752.4|2758.4|2752.4|2758.4|2752.4|2757.1|2751.1|9
1630915800000|2021-09-06 08:10:00|2758.1|2752.1|2763.4|2757.4|2765.9|2759.9|2757.4|2751.4|37
1630916100000|2021-09-06 08:15:00|2763.1|2757.1|2762.9|2756.9|2763.6|2757.6|2759.4|2753.4|37
1630916400000|2021-09-06 08:20:00|2762.6|2756.6|2760.6|2754.6|2763.9|2757.9|2760.6|2754.6|26
1630916700000|2021-09-06 08:25:00|2760.4|2754.4|2763.4|2757.4|2763.4|2757.4|2760.1|2754.1|43
1630917000000|2021-09-06 08:30:00|2763.6|2757.6|2760.6|2754.6|2763.6|2757.6|2760.4|2754.4|27
1630917300000|2021-09-06 08:35:00|2760.9|2754.9|2761.1|2755.1|2763.9|2757.9|2760.9|2754.9|27
1630917600000|2021-09-06 08:40:00|2760.6|2754.6|2759.9|2753.9|2761.4|2755.4|2759.1|2753.1|28
1630917900000|2021-09-06 08:45:00|2759.4|2753.4|2758.4|2752.4|2759.4|2753.4|2758.1|2752.1|10
1630918200000|2021-09-06 08:50:00|2758.1|2752.1|2758.4|2752.4|2759.4|2753.4|2758.1|2752.1|17
1630918500000|2021-09-06 08:55:00|2758.1|2752.1|2760.4|2754.4|2760.4|2754.4|2758.1|2752.1|16
1630918800000|2021-09-06 09:00:00|2760.1|2754.1|2759.6|2753.6|2760.4|2754.4|2758.9|2752.9|26
1630919100000|2021-09-06 09:05:00|2759.9|2753.9|2761.6|2755.6|2762.4|2756.4|2759.9|2753.9|30
1630919400000|2021-09-06 09:10:00|2761.4|2755.4|2759.9|2753.9|2762.4|2756.4|2759.9|2753.9|24
1630919700000|2021-09-06 09:15:00|2759.6|2753.6|2760.4|2754.4|2760.4|2754.4|2758.4|2752.4|22
1630920000000|2021-09-06 09:20:00|2760.1|2754.1|2760.6|2754.6|2761.4|2755.4|2759.6|2753.6|26
1630920300000|2021-09-06 09:25:00|2760.4|2754.4|2762.4|2756.4|2762.6|2756.6|2760.1|2754.1|39
1630920600000|2021-09-06 09:30:00|2761.9|2755.9|2762.1|2756.1|2762.6|2756.6|2761.1|2755.1|14
1630920900000|2021-09-06 09:35:00|2762.4|2756.4|2761.4|2755.4|2762.4|2756.4|2758.9|2752.9|35
1630921200000|2021-09-06 09:40:00|2761.6|2755.6|2759.4|2753.4|2761.9|2755.9|2759.4|2753.4|13
1630921500000|2021-09-06 09:45:00|2759.1|2753.1|2757.4|2751.4|2759.1|2753.1|2756.6|2750.6|15
1630921800000|2021-09-06 09:50:00|2757.1|2751.1|2757.4|2751.4|2757.4|2751.4|2757.1|2751.1|2
1630922100000|2021-09-06 09:55:00|2757.1|2751.1|2756.6|2750.6|2757.1|2751.1|2756.4|2750.4|7
1630922400000|2021-09-06 10:00:00|2756.9|2750.9|2756.9|2750.9|2756.9|2750.9|2756.4|2750.4|6
1630922700000|2021-09-06 10:05:00|2756.6|2750.6|2758.4|2752.4|2758.4|2752.4|2756.4|2750.4|12
1630923000000|2021-09-06 10:10:00|2759.1|2753.1|2759.6|2753.6|2759.6|2753.6|2758.4|2752.4|7
1630923300000|2021-09-06 10:15:00|2759.9|2753.9|2759.1|2753.1|2759.9|2753.9|2758.4|2752.4|13
1630923600000|2021-09-06 10:20:00|2759.4|2753.4|2758.6|2752.6|2759.9|2753.9|2758.1|2752.1|22
1630923900000|2021-09-06 10:25:00|2758.4|2752.4|2756.9|2750.9|2759.4|2753.4|2756.9|2750.9|21
1630924200000|2021-09-06 10:30:00|2756.6|2750.6|2757.1|2751.1|2757.4|2751.4|2756.4|2750.4|16
1630924500000|2021-09-06 10:35:00|2756.6|2750.6|2757.9|2751.9|2757.9|2751.9|2756.6|2750.6|19
1630924800000|2021-09-06 10:40:00|2757.6|2751.6|2757.6|2751.6|2759.1|2753.1|2757.6|2751.6|15
1630925100000|2021-09-06 10:45:00|2757.9|2751.9|2759.1|2753.1|2759.1|2753.1|2757.6|2751.6|13
1630925400000|2021-09-06 10:50:00|2759.4|2753.4|2759.9|2753.9|2761.1|2755.1|2759.4|2753.4|19
1630925700000|2021-09-06 10:55:00|2759.6|2753.6|2759.9|2753.9|2760.6|2754.6|2759.1|2753.1|16
1630926000000|2021-09-06 11:00:00|2759.1|2753.1|2759.4|2753.4|2760.1|2754.1|2759.1|2753.1|18
1630926300000|2021-09-06 11:05:00|2759.1|2753.1|2760.6|2754.6|2760.9|2754.9|2759.1|2753.1|11
1630926600000|2021-09-06 11:10:00|2760.9|2754.9|2762.9|2756.9|2763.1|2757.1|2760.9|2754.9|18
1630926900000|2021-09-06 11:15:00|2762.6|2756.6|2763.1|2757.1|2764.1|2758.1|2762.4|2756.4|24
1630927200000|2021-09-06 11:20:00|2762.9|2756.9|2763.1|2757.1|2764.1|2758.1|2761.4|2755.4|24
1630927500000|2021-09-06 11:25:00|2763.4|2757.4|2762.6|2756.6|2764.1|2758.1|2762.6|2756.6|22
1630927800000|2021-09-06 11:30:00|2762.4|2756.4|2764.1|2758.1|2764.4|2758.4|2761.6|2755.6|28
1630928100000|2021-09-06 11:35:00|2763.9|2757.9|2764.4|2758.4|2764.4|2758.4|2763.6|2757.6|9
1630928400000|2021-09-06 11:40:00|2764.1|2758.1|2760.9|2754.9|2764.1|2758.1|2760.6|2754.6|29
1630928700000|2021-09-06 11:45:00|2761.1|2755.1|2760.6|2754.6|2761.6|2755.6|2760.4|2754.4|14
1630929000000|2021-09-06 11:50:00|2760.4|2754.4|2760.1|2754.1|2760.4|2754.4|2760.1|2754.1|6
1630929300000|2021-09-06 11:55:00|2760.4|2754.4|2759.9|2753.9|2760.9|2754.9|2758.4|2752.4|23
1630929600000|2021-09-06 12:00:00|2759.6|2753.6|2759.6|2753.6|2760.9|2754.9|2758.9|2752.9|40
1630929900000|2021-09-06 12:05:00|2759.9|2753.9|2759.9|2753.9|2760.6|2754.6|2759.6|2753.6|14
1630930200000|2021-09-06 12:10:00|2760.1|2754.1|2760.1|2754.1|2760.4|2754.4|2759.6|2753.6|21
1630930500000|2021-09-06 12:15:00|2759.9|2753.9|2758.6|2752.6|2759.9|2753.9|2758.1|2752.1|18
1630930800000|2021-09-06 12:20:00|2758.9|2752.9|2756.9|2750.9|2758.9|2752.9|2756.9|2750.9|18
1630931100000|2021-09-06 12:25:00|2757.1|2751.1|2757.9|2751.9|2758.1|2752.1|2756.1|2750.1|12
1630931400000|2021-09-06 12:30:00|2757.6|2751.6|2758.9|2752.9|2759.1|2753.1|2756.4|2750.4|21
1630931700000|2021-09-06 12:35:00|2758.6|2752.6|2758.1|2752.1|2758.6|2752.6|2757.1|2751.1|10
1630932000000|2021-09-06 12:40:00|2758.4|2752.4|2758.4|2752.4|2759.1|2753.1|2758.1|2752.1|9
1630932300000|2021-09-06 12:45:00|2758.6|2752.6|2756.9|2750.9|2758.9|2752.9|2756.6|2750.6|20
1630932600000|2021-09-06 12:50:00|2757.1|2751.1|2758.4|2752.4|2758.4|2752.4|2756.9|2750.9|21
1630932900000|2021-09-06 12:55:00|2758.1|2752.1|2757.9|2751.9|2759.1|2753.1|2756.4|2750.4|45
1630933200000|2021-09-06 13:00:00|2757.6|2751.6|2756.4|2750.4|2757.6|2751.6|2753.1|2747.1|89
1630933500000|2021-09-06 13:05:00|2756.6|2750.6|2758.1|2752.1|2758.4|2752.4|2754.6|2748.6|50
1630933800000|2021-09-06 13:10:00|2757.9|2751.9|2758.6|2752.6|2759.4|2753.4|2756.6|2750.6|69
1630934100000|2021-09-06 13:15:00|2758.9|2752.9|2763.4|2757.4|2763.6|2757.6|2757.4|2751.4|76
1630934400000|2021-09-06 13:20:00|2763.1|2757.1|2766.1|2760.1|2766.9|2760.9|2760.9|2754.9|102
1630934700000|2021-09-06 13:25:00|2766.4|2760.4|2766.9|2760.9|2768.9|2762.9|2765.4|2759.4|67
1630935000000|2021-09-06 13:30:00|2766.6|2760.6|2767.6|2761.6|2768.9|2762.9|2765.9|2759.9|79
1630935300000|2021-09-06 13:35:00|2767.9|2761.9|2765.4|2759.4|2767.9|2761.9|2764.4|2758.4|57
1630935600000|2021-09-06 13:40:00|2765.1|2759.1|2765.1|2759.1|2765.4|2759.4|2763.9|2757.9|35
1630935900000|2021-09-06 13:45:00|2765.4|2759.4|2767.6|2761.6|2767.6|2761.6|2765.4|2759.4|30
1630936200000|2021-09-06 13:50:00|2767.4|2761.4|2768.4|2762.4|2768.9|2762.9|2767.4|2761.4|25
1630936500000|2021-09-06 13:55:00|2768.6|2762.6|2769.1|2763.1|2769.4|2763.4|2768.1|2762.1|32
1630936800000|2021-09-06 14:00:00|2769.4|2763.4|2770.1|2764.1|2771.4|2765.4|2768.6|2762.6|23
1630937100000|2021-09-06 14:05:00|2770.4|2764.4|2771.6|2765.6|2772.9|2766.9|2770.1|2764.1|33
1630937400000|2021-09-06 14:10:00|2771.4|2765.4|2773.4|2767.4|2773.9|2767.9|2771.4|2765.4|32
1630937700000|2021-09-06 14:15:00|2773.1|2767.1|2772.9|2766.9|2773.4|2767.4|2771.9|2765.9|19
1630938000000|2021-09-06 14:20:00|2773.3|2767.3|2772.6|2766.6|2774.6|2768.6|2772|2766|39
1630938300000|2021-09-06 14:25:00|2772.8|2766.8|2774.3|2768.3|2774.6|2768.6|2772.5|2766.5|33
1630938600000|2021-09-06 14:30:00|2774.4|2768.4|2774.9|2768.9|2775|2769|2772.5|2766.5|75
1630938900000|2021-09-06 14:35:00|2775|2769|2779|2773|2779|2773|2775|2769|64
1630939200000|2021-09-06 14:40:00|2779.3|2773.3|2780.9|2774.9|2782|2776|2777.5|2771.5|66
1630939500000|2021-09-06 14:45:00|2780.8|2774.8|2782.4|2776.4|2782.4|2776.4|2780.8|2774.8|26
1630939800000|2021-09-06 14:50:00|2782.5|2776.5|2780.1|2774.1|2784.8|2778.8|2780.1|2774.1|66
1630940100000|2021-09-06 14:55:00|2780.4|2774.4|2781|2775|2782.1|2776.1|2778.8|2772.8|74
1630940400000|2021-09-06 15:00:00|2780.8|2774.8|2781.6|2775.6|2783|2777|2780|2774|55
1630940700000|2021-09-06 15:05:00|2781.5|2775.5|2782.8|2776.8|2784.8|2778.8|2781.5|2775.5|45
1630941000000|2021-09-06 15:10:00|2782.5|2776.5|2780.3|2774.3|2784.5|2778.5|2780|2774|43
1630941300000|2021-09-06 15:15:00|2780|2774|2781.3|2775.3|2781.6|2775.6|2779.5|2773.5|39
1630941600000|2021-09-06 15:20:00|2780.8|2774.8|2781.3|2775.3|2783.4|2777.4|2780.8|2774.8|35
1630941900000|2021-09-06 15:25:00|2781|2775|2777.8|2771.8|2781.6|2775.6|2776|2770|54
1630942200000|2021-09-06 15:30:00|2778|2772|2777|2771|2778|2772|2775|2769|64
1630942500000|2021-09-06 15:35:00|2776.8|2770.8|2776.4|2770.4|2777.5|2771.5|2774.5|2768.5|63
1630942800000|2021-09-06 15:40:00|2776.1|2770.1|2776.3|2770.3|2777|2771|2776.1|2770.1|9
1630943100000|2021-09-06 15:45:00|2776|2770|2776.4|2770.4|2776.6|2770.6|2776|2770|17
1630943400000|2021-09-06 15:50:00|2776.1|2770.1|2772.5|2766.5|2776.4|2770.4|2771.8|2765.8|42
1630943700000|2021-09-06 15:55:00|2772.4|2766.4|2767.9|2761.9|2772.4|2766.4|2765|2759|38
1630944000000|2021-09-06 16:00:00|2768|2762|2770.8|2764.8|2771.5|2765.5|2768|2762|32
1630944300000|2021-09-06 16:05:00|2771.3|2765.3|2773.3|2767.3|2773.9|2767.9|2770|2764|26
1630944600000|2021-09-06 16:10:00|2773.5|2767.5|2770|2764|2773.5|2767.5|2770|2764|8
1630944900000|2021-09-06 16:15:00|2769.9|2763.9|2774|2768|2774.5|2768.5|2769.9|2763.9|20
1630945200000|2021-09-06 16:20:00|2774.1|2768.1|2772.4|2766.4|2774.1|2768.1|2771|2765|20
1630945500000|2021-09-06 16:25:00|2772.6|2766.6|2775.6|2769.6|2775.9|2769.9|2772.6|2766.6|16
1630945800000|2021-09-06 16:30:00|2775.9|2769.9|2776.5|2770.5|2776.8|2770.8|2775.9|2769.9|9
1630946100000|2021-09-06 16:35:00|2776.3|2770.3|2774.5|2768.5|2776.3|2770.3|2774.1|2768.1|12
1630947000000|2021-09-06 16:50:00|2774.9|2768.9|2775.4|2769.4|2777|2771|2774.9|2768.9|16
1630947300000|2021-09-06 16:55:00|2775.1|2769.1|2775.4|2769.4|2775.5|2769.5|2775.1|2769.1|6
1630972800000|2021-09-07 00:00:00|2773.3|2767.3|2771.8|2765.8|2773.3|2767.3|2771.3|2765.3|11
1630973100000|2021-09-07 00:05:00|2771.6|2765.6|2771.8|2765.8|2771.9|2765.9|2771.6|2765.6|4
1630973400000|2021-09-07 00:10:00|2771.9|2765.9|2773.5|2767.5|2773.5|2767.5|2771.1|2765.1|12
1630973700000|2021-09-07 00:15:00|2773.3|2767.3|2773.3|2767.3|2773.3|2767.3|2772.5|2766.5|5
1630974600000|2021-09-07 00:30:00|2773.5|2767.5|2774|2768|2774.8|2768.8|2773.5|2767.5|4
1630974900000|2021-09-07 00:35:00|2773.8|2767.8|2773.8|2767.8|2774|2768|2773.8|2767.8|3
1630975200000|2021-09-07 00:40:00|2773.6|2767.6|2773.6|2767.6|2773.6|2767.6|2773|2767|6
1630975800000|2021-09-07 00:50:00|2773.5|2767.5|2772.3|2766.3|2773.5|2767.5|2771.8|2765.8|12
1630976100000|2021-09-07 00:55:00|2772|2766|2771.8|2765.8|2772|2766|2771.8|2765.8|2
1630976400000|2021-09-07 01:00:00|2772|2766|2774.3|2768.3|2774.3|2768.3|2770.3|2764.3|98
1630976700000|2021-09-07 01:05:00|2774|2768|2770.4|2764.4|2774.3|2768.3|2770|2764|74
1630977000000|2021-09-07 01:10:00|2770.5|2764.5|2768|2762|2770.8|2764.8|2767.5|2761.5|25
1630977300000|2021-09-07 01:15:00|2767.8|2761.8|2765.3|2759.3|2767.8|2761.8|2764.8|2758.8|57
1630977600000|2021-09-07 01:20:00|2765.1|2759.1|2763.6|2757.6|2765.8|2759.8|2763.4|2757.4|34
1630977900000|2021-09-07 01:25:00|2763.5|2757.5|2763.5|2757.5|2764|2758|2763.5|2757.5|21
1630978200000|2021-09-07 01:30:00|2763.3|2757.3|2763|2757|2763.8|2757.8|2762.3|2756.3|27
1630978500000|2021-09-07 01:35:00|2763.1|2757.1|2764.8|2758.8|2764.8|2758.8|2763.1|2757.1|25
1630978800000|2021-09-07 01:40:00|2764.5|2758.5|2764.3|2758.3|2764.8|2758.8|2764|2758|16
1630979100000|2021-09-07 01:45:00|2764|2758|2765.9|2759.9|2767|2761|2764|2758|50
1630979400000|2021-09-07 01:50:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2765.3|2759.3|53
1630979700000|2021-09-07 01:55:00|2765|2759|2765.8|2759.8|2765.8|2759.8|2764.9|2758.9|12
1630980000000|2021-09-07 02:00:00|2765.5|2759.5|2766.9|2760.9|2767|2761|2764.3|2758.3|28
1630980300000|2021-09-07 02:05:00|2767|2761|2768.4|2762.4|2768.8|2762.8|2766.9|2760.9|50
1630980600000|2021-09-07 02:10:00|2768.3|2762.3|2766.1|2760.1|2768.3|2762.3|2765.8|2759.8|45
1630981200000|2021-09-07 02:20:00|2766.4|2760.4|2767|2761|2767|2761|2766.3|2760.3|7
1630981800000|2021-09-07 02:30:00|2767.1|2761.1|2770.3|2764.3|2770.3|2764.3|2767.1|2761.1|30
1630982100000|2021-09-07 02:35:00|2770.1|2764.1|2766.8|2760.8|2770.1|2764.1|2766|2760|35
1630982400000|2021-09-07 02:40:00|2766.9|2760.9|2767|2761|2767.4|2761.4|2766.8|2760.8|24
1630982700000|2021-09-07 02:45:00|2767.3|2761.3|2768.8|2762.8|2768.8|2762.8|2767.3|2761.3|13
1630983000000|2021-09-07 02:50:00|2768.9|2762.9|2767.3|2761.3|2769.5|2763.5|2767.3|2761.3|38
1630983300000|2021-09-07 02:55:00|2767|2761|2765.8|2759.8|2767|2761|2765.3|2759.3|41
1630983600000|2021-09-07 03:00:00|2765.5|2759.5|2766.5|2760.5|2766.9|2760.9|2765.4|2759.4|29
1630983900000|2021-09-07 03:05:00|2766.6|2760.6|2766.5|2760.5|2767|2761|2766|2760|19
1630984200000|2021-09-07 03:10:00|2766.4|2760.4|2765.5|2759.5|2766.6|2760.6|2765.4|2759.4|14
1630984500000|2021-09-07 03:15:00|2765.4|2759.4|2765.8|2759.8|2765.9|2759.9|2765|2759|16
1630984800000|2021-09-07 03:20:00|2766|2760|2768|2762|2768.5|2762.5|2766|2760|46
1630985100000|2021-09-07 03:25:00|2767.9|2761.9|2767.3|2761.3|2768|2762|2766.8|2760.8|25
1630985400000|2021-09-07 03:30:00|2767|2761|2767|2761|2767.8|2761.8|2766.5|2760.5|12
1630985700000|2021-09-07 03:35:00|2766.9|2760.9|2768|2762|2768.6|2762.6|2766.9|2760.9|12
1630986000000|2021-09-07 03:40:00|2768.3|2762.3|2767|2761|2768.8|2762.8|2767|2761|11
1630986300000|2021-09-07 03:45:00|2767.1|2761.1|2767.8|2761.8|2767.8|2761.8|2767.1|2761.1|4
1630986600000|2021-09-07 03:50:00|2768|2762|2767.5|2761.5|2768|2762|2766.5|2760.5|7
1630988400000|2021-09-07 04:20:00|2767.3|2761.3|2767.5|2761.5|2767.5|2761.5|2767.3|2761.3|2
1630988700000|2021-09-07 04:25:00|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|2767.9|2761.9|1
1630989000000|2021-09-07 04:30:00|2768|2762|2769|2763|2769.1|2763.1|2768|2762|11
1630989600000|2021-09-07 04:40:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2768.4|2762.4|4
1630989900000|2021-09-07 04:45:00|2768.6|2762.6|2768.3|2762.3|2768.6|2762.6|2768.3|2762.3|8
1630990500000|2021-09-07 04:55:00|2768.4|2762.4|2768.6|2762.6|2768.6|2762.6|2768.4|2762.4|3
1630990800000|2021-09-07 05:00:00|2768.8|2762.8|2768.6|2762.6|2768.8|2762.8|2768.6|2762.6|2
1630991100000|2021-09-07 05:05:00|2768.8|2762.8|2769|2763|2769|2763|2768.8|2762.8|2
1630991400000|2021-09-07 05:10:00|2768|2762|2768|2762|2768|2762|2768|2762|1
1630992300000|2021-09-07 05:25:00|2767.9|2761.9|2767.5|2761.5|2767.9|2761.9|2767.4|2761.4|3
1630992600000|2021-09-07 05:30:00|2767.8|2761.8|2768.3|2762.3|2770|2764|2766|2760|73
1630992900000|2021-09-07 05:35:00|2768|2762|2767.5|2761.5|2768.8|2762.8|2766.6|2760.6|35
1630993200000|2021-09-07 05:40:00|2767.8|2761.8|2773.6|2767.6|2774.4|2768.4|2767.8|2761.8|113
1630993500000|2021-09-07 05:45:00|2773.8|2767.8|2777.8|2771.8|2778.5|2772.5|2773.8|2767.8|88
1630993800000|2021-09-07 05:50:00|2777.6|2771.6|2782.6|2776.6|2782.6|2776.6|2777.3|2771.3|59
1630994100000|2021-09-07 05:55:00|2782.5|2776.5|2780.5|2774.5|2782.5|2776.5|2779.5|2773.5|54
1630994400000|2021-09-07 06:00:00|2780.8|2774.8|2780|2774|2781.5|2775.5|2779.5|2773.5|42
1630994700000|2021-09-07 06:05:00|2780.1|2774.1|2781.3|2775.3|2782.8|2776.8|2779.5|2773.5|43
1630995000000|2021-09-07 06:10:00|2781.5|2775.5|2777.3|2771.3|2782|2776|2777.3|2771.3|58
1630995300000|2021-09-07 06:15:00|2776.9|2770.9|2775.9|2769.9|2778.1|2772.1|2775.8|2769.8|49
1630995600000|2021-09-07 06:20:00|2776.1|2770.1|2773.5|2767.5|2776.5|2770.5|2771.5|2765.5|55
1630995900000|2021-09-07 06:25:00|2773.8|2767.8|2772.5|2766.5|2774.3|2768.3|2772.3|2766.3|41
1630996200000|2021-09-07 06:30:00|2772.8|2766.8|2770.6|2764.6|2772.8|2766.8|2770.3|2764.3|39
1630996500000|2021-09-07 06:35:00|2770.5|2764.5|2768.6|2762.6|2770.5|2764.5|2768.6|2762.6|19
1630996800000|2021-09-07 06:40:00|2768.8|2762.8|2768.9|2762.9|2770.8|2764.8|2768.5|2762.5|27
1630997100000|2021-09-07 06:45:00|2768.8|2762.8|2764.8|2758.8|2768.8|2762.8|2764.8|2758.8|54
1630997400000|2021-09-07 06:50:00|2764.5|2758.5|2768.4|2762.4|2769|2763|2764.5|2758.5|29
1630997700000|2021-09-07 06:55:00|2768.3|2762.3|2768.3|2762.3|2768.6|2762.6|2767.5|2761.5|23
1630998000000|2021-09-07 07:00:00|2768|2762|2764.9|2758.9|2768|2762|2761.9|2755.9|56
1630998300000|2021-09-07 07:05:00|2764.8|2758.8|2757.4|2751.4|2764.8|2758.8|2757.3|2751.3|68
1630998600000|2021-09-07 07:10:00|2757.3|2751.3|2758.4|2752.4|2759.1|2753.1|2754.5|2748.5|101
1630998900000|2021-09-07 07:15:00|2758.3|2752.3|2758.3|2752.3|2761.3|2755.3|2758.1|2752.1|47
1630999200000|2021-09-07 07:20:00|2758.1|2752.1|2758.6|2752.6|2759.6|2753.6|2757.4|2751.4|34
1630999500000|2021-09-07 07:25:00|2758.9|2752.9|2759.4|2753.4|2760.6|2754.6|2756.9|2750.9|46
1630999800000|2021-09-07 07:30:00|2758.8|2752.8|2759.3|2753.3|2759.5|2753.5|2758.6|2752.6|16
1631000100000|2021-09-07 07:35:00|2759.1|2753.1|2760.1|2754.1|2760.6|2754.6|2758.3|2752.3|31
1631000400000|2021-09-07 07:40:00|2760.4|2754.4|2761.1|2755.1|2762.6|2756.6|2760.4|2754.4|26
1631000700000|2021-09-07 07:45:00|2761.3|2755.3|2760|2754|2761.3|2755.3|2758.5|2752.5|24
1631001000000|2021-09-07 07:50:00|2760.1|2754.1|2764|2758|2764.5|2758.5|2760.1|2754.1|20
1631001300000|2021-09-07 07:55:00|2764.1|2758.1|2764.3|2758.3|2765.3|2759.3|2763.8|2757.8|18
1631001600000|2021-09-07 08:00:00|2764.4|2758.4|2761.8|2755.8|2765.1|2759.1|2761.4|2755.4|35
1631001900000|2021-09-07 08:05:00|2761.9|2755.9|2759|2753|2762.4|2756.4|2758|2752|48
1631002200000|2021-09-07 08:10:00|2759.3|2753.3|2761|2755|2761|2755|2758.9|2752.9|21
1631002500000|2021-09-07 08:15:00|2760.8|2754.8|2759.8|2753.8|2760.8|2754.8|2759.4|2753.4|29
1631002800000|2021-09-07 08:20:00|2759.4|2753.4|2761.3|2755.3|2761.3|2755.3|2759.4|2753.4|24
1631003100000|2021-09-07 08:25:00|2761.6|2755.6|2761.5|2755.5|2761.8|2755.8|2761.3|2755.3|22
1631003400000|2021-09-07 08:30:00|2761.8|2755.8|2770|2764|2771.4|2765.4|2761.5|2755.5|66
1631003700000|2021-09-07 08:35:00|2769.8|2763.8|2769.5|2763.5|2769.8|2763.8|2768.4|2762.4|25
1631004000000|2021-09-07 08:40:00|2769.8|2763.8|2770.8|2764.8|2771.3|2765.3|2769.5|2763.5|37
1631004300000|2021-09-07 08:45:00|2770.5|2764.5|2771.1|2765.1|2771.8|2765.8|2770.1|2764.1|39
1631004600000|2021-09-07 08:50:00|2771.3|2765.3|2770.8|2764.8|2772|2766|2770.6|2764.6|24
1631004900000|2021-09-07 08:55:00|2770.6|2764.6|2777.8|2771.8|2777.8|2771.8|2770.6|2764.6|43
1631005200000|2021-09-07 09:00:00|2777.6|2771.6|2776.4|2770.4|2777.8|2771.8|2774.8|2768.8|30
1631005500000|2021-09-07 09:05:00|2776.1|2770.1|2776.9|2770.9|2776.9|2770.9|2775.6|2769.6|15
1631005800000|2021-09-07 09:10:00|2776.6|2770.6|2774.1|2768.1|2776.6|2770.6|2773.9|2767.9|13
1631006100000|2021-09-07 09:15:00|2774.4|2768.4|2772.1|2766.1|2774.4|2768.4|2769.4|2763.4|23
1631006400000|2021-09-07 09:20:00|2772.4|2766.4|2774.9|2768.9|2775.1|2769.1|2772.4|2766.4|33
1631006700000|2021-09-07 09:25:00|2775.1|2769.1|2775.6|2769.6|2775.6|2769.6|2773.9|2767.9|40
1631007000000|2021-09-07 09:30:00|2775.9|2769.9|2775.9|2769.9|2777.1|2771.1|2774.9|2768.9|51
1631007300000|2021-09-07 09:35:00|2776.1|2770.1|2775.1|2769.1|2776.1|2770.1|2774.6|2768.6|20
1631007600000|2021-09-07 09:40:00|2774.9|2768.9|2771.9|2765.9|2775.1|2769.1|2770.1|2764.1|46
1631007900000|2021-09-07 09:45:00|2771.6|2765.6|2771.4|2765.4|2771.9|2765.9|2769.4|2763.4|37
1631008200000|2021-09-07 09:50:00|2771.1|2765.1|2770.6|2764.6|2771.4|2765.4|2770.4|2764.4|21
1631008500000|2021-09-07 09:55:00|2770.4|2764.4|2767.6|2761.6|2770.4|2764.4|2766.9|2760.9|21
1631008800000|2021-09-07 10:00:00|2767.4|2761.4|2769.6|2763.6|2770.1|2764.1|2767.4|2761.4|12
1631009100000|2021-09-07 10:05:00|2769.9|2763.9|2768.6|2762.6|2771.1|2765.1|2768.6|2762.6|22
1631009400000|2021-09-07 10:10:00|2768.4|2762.4|2768.4|2762.4|2768.4|2762.4|2768.1|2762.1|3
1631009700000|2021-09-07 10:15:00|2768.1|2762.1|2768.1|2762.1|2768.9|2762.9|2766.4|2760.4|25
1631010000000|2021-09-07 10:20:00|2768.4|2762.4|2769.4|2763.4|2771.6|2765.6|2768.4|2762.4|35
1631010300000|2021-09-07 10:25:00|2768.9|2762.9|2768.4|2762.4|2768.9|2762.9|2767.9|2761.9|11
1631010600000|2021-09-07 10:30:00|2768.1|2762.1|2768.9|2762.9|2769.4|2763.4|2767.4|2761.4|19
1631010900000|2021-09-07 10:35:00|2768.6|2762.6|2767.9|2761.9|2768.9|2762.9|2767.9|2761.9|15
1631011200000|2021-09-07 10:40:00|2768.6|2762.6|2770.4|2764.4|2770.4|2764.4|2767.9|2761.9|14
1631011500000|2021-09-07 10:45:00|2770.6|2764.6|2770.4|2764.4|2770.9|2764.9|2770.4|2764.4|7
1631011800000|2021-09-07 10:50:00|2770.1|2764.1|2770.6|2764.6|2770.6|2764.6|2769.9|2763.9|7
1631012100000|2021-09-07 10:55:00|2770.4|2764.4|2769.9|2763.9|2770.4|2764.4|2769.9|2763.9|3
1631012400000|2021-09-07 11:00:00|2770.1|2764.1|2770.4|2764.4|2771.4|2765.4|2769.6|2763.6|17
1631012700000|2021-09-07 11:05:00|2770.1|2764.1|2770.4|2764.4|2771.6|2765.6|2769.9|2763.9|20
1631013000000|2021-09-07 11:10:00|2769.6|2763.6|2768.6|2762.6|2769.6|2763.6|2768.1|2762.1|19
1631013300000|2021-09-07 11:15:00|2768.4|2762.4|2768.9|2762.9|2769.4|2763.4|2768.1|2762.1|8
1631013600000|2021-09-07 11:20:00|2768.6|2762.6|2768.4|2762.4|2768.6|2762.6|2768.1|2762.1|4
1631013900000|2021-09-07 11:25:00|2768.6|2762.6|2769.4|2763.4|2769.4|2763.4|2768.6|2762.6|4
1631014200000|2021-09-07 11:30:00|2769.1|2763.1|2766.4|2760.4|2769.4|2763.4|2765.4|2759.4|31
1631014500000|2021-09-07 11:35:00|2766.1|2760.1|2767.6|2761.6|2768.1|2762.1|2766.1|2760.1|16
1631014800000|2021-09-07 11:40:00|2767.4|2761.4|2766.6|2760.6|2767.4|2761.4|2766.1|2760.1|8
1631015100000|2021-09-07 11:45:00|2766.4|2760.4|2764.1|2758.1|2766.4|2760.4|2763.1|2757.1|22
1631015400000|2021-09-07 11:50:00|2764.4|2758.4|2760.1|2754.1|2764.9|2758.9|2760.1|2754.1|25
1631015700000|2021-09-07 11:55:00|2759.9|2753.9|2761.4|2755.4|2761.9|2755.9|2757.1|2751.1|79
1631016000000|2021-09-07 12:00:00|2760.9|2754.9|2762.4|2756.4|2764.4|2758.4|2760.4|2754.4|79
1631016300000|2021-09-07 12:05:00|2762.1|2756.1|2760.6|2754.6|2762.9|2756.9|2760.4|2754.4|40
1631016600000|2021-09-07 12:10:00|2760.4|2754.4|2761.1|2755.1|2761.6|2755.6|2759.4|2753.4|71
1631016900000|2021-09-07 12:15:00|2760.9|2754.9|2762.6|2756.6|2763.1|2757.1|2757.9|2751.9|70
1631017200000|2021-09-07 12:20:00|2762.9|2756.9|2764.4|2758.4|2764.6|2758.6|2762.6|2756.6|16
1631017500000|2021-09-07 12:25:00|2764.1|2758.1|2764.1|2758.1|2764.9|2758.9|2763.4|2757.4|21
1631017800000|2021-09-07 12:30:00|2763.9|2757.9|2763.6|2757.6|2764.1|2758.1|2763.1|2757.1|19
1631018100000|2021-09-07 12:35:00|2764.1|2758.1|2764.9|2758.9|2765.1|2759.1|2764.1|2758.1|20
1631018400000|2021-09-07 12:40:00|2764.6|2758.6|2765.1|2759.1|2765.1|2759.1|2764.4|2758.4|25
1631018700000|2021-09-07 12:45:00|2764.9|2758.9|2764.1|2758.1|2765.1|2759.1|2763.4|2757.4|15
1631019000000|2021-09-07 12:50:00|2763.6|2757.6|2763.4|2757.4|2764.4|2758.4|2763.1|2757.1|19
1631019300000|2021-09-07 12:55:00|2763.6|2757.6|2766.1|2760.1|2766.4|2760.4|2763.4|2757.4|33
1631019600000|2021-09-07 13:00:00|2766.4|2760.4|2765.1|2759.1|2766.6|2760.6|2761.9|2755.9|98
1631019900000|2021-09-07 13:05:00|2765.4|2759.4|2769.4|2763.4|2770.6|2764.6|2765.4|2759.4|52
1631020200000|2021-09-07 13:10:00|2769.1|2763.1|2772.4|2766.4|2772.4|2766.4|2767.1|2761.1|60
1631020500000|2021-09-07 13:15:00|2772.6|2766.6|2771.6|2765.6|2776.4|2770.4|2771.6|2765.6|118
1631020800000|2021-09-07 13:20:00|2771.9|2765.9|2773.1|2767.1|2774.9|2768.9|2771.4|2765.4|71
1631021100000|2021-09-07 13:25:00|2773.4|2767.4|2771.6|2765.6|2773.6|2767.6|2771.1|2765.1|36
1631021400000|2021-09-07 13:30:00|2771.4|2765.4|2775.6|2769.6|2777.1|2771.1|2770.6|2764.6|74
1631021700000|2021-09-07 13:35:00|2775.4|2769.4|2772.4|2766.4|2775.4|2769.4|2771.4|2765.4|39
1631022000000|2021-09-07 13:40:00|2772.6|2766.6|2772.4|2766.4|2773.4|2767.4|2768.4|2762.4|75
1631022300000|2021-09-07 13:45:00|2771.6|2765.6|2769.6|2763.6|2773.6|2767.6|2769.6|2763.6|37
1631022600000|2021-09-07 13:50:00|2769.9|2763.9|2771.4|2765.4|2772.9|2766.9|2769.6|2763.6|54
1631022900000|2021-09-07 13:55:00|2771.6|2765.6|2774.8|2768.8|2774.8|2768.8|2771.4|2765.4|42
1631023200000|2021-09-07 14:00:00|2774.4|2768.4|2774.1|2768.1|2775.9|2769.9|2773.1|2767.1|61
1631023500000|2021-09-07 14:05:00|2774.6|2768.6|2775.1|2769.1|2775.9|2769.9|2774.4|2768.4|20
1631023800000|2021-09-07 14:10:00|2774.9|2768.9|2771.6|2765.6|2775.4|2769.4|2770.6|2764.6|37
1631024100000|2021-09-07 14:15:00|2771.4|2765.4|2768.9|2762.9|2771.4|2765.4|2767.6|2761.6|60
1631024400000|2021-09-07 14:20:00|2769.1|2763.1|2770.9|2764.9|2772.1|2766.1|2768.4|2762.4|51
1631024700000|2021-09-07 14:25:00|2771.1|2765.1|2769.4|2763.4|2771.6|2765.6|2768.6|2762.6|38
1631025000000|2021-09-07 14:30:00|2769.9|2763.9|2766.1|2760.1|2769.9|2763.9|2766.1|2760.1|38
1631025300000|2021-09-07 14:35:00|2765.9|2759.9|2764.9|2758.9|2765.9|2759.9|2764.4|2758.4|29
1631025600000|2021-09-07 14:40:00|2764.6|2758.6|2766.1|2760.1|2766.4|2760.4|2761.6|2755.6|57
1631025900000|2021-09-07 14:45:00|2765.9|2759.9|2757.9|2751.9|2765.9|2759.9|2757.9|2751.9|85
1631026200000|2021-09-07 14:50:00|2757.6|2751.6|2764.1|2758.1|2764.1|2758.1|2756.6|2750.6|68
1631026500000|2021-09-07 14:55:00|2763.9|2757.9|2759.4|2753.4|2764.6|2758.6|2759.4|2753.4|59
1631026800000|2021-09-07 15:00:00|2759.9|2753.9|2762.4|2756.4|2762.6|2756.6|2759.6|2753.6|34
1631027100000|2021-09-07 15:05:00|2762.6|2756.6|2763.9|2757.9|2765.1|2759.1|2762.1|2756.1|42
1631027400000|2021-09-07 15:10:00|2763.6|2757.6|2761.9|2755.9|2765.1|2759.1|2760.4|2754.4|51
1631027700000|2021-09-07 15:15:00|2762.1|2756.1|2763.1|2757.1|2763.9|2757.9|2761.9|2755.9|13
1631028000000|2021-09-07 15:20:00|2762.9|2756.9|2762.6|2756.6|2762.9|2756.9|2762.6|2756.6|2
1631028300000|2021-09-07 15:25:00|2762.4|2756.4|2757.1|2751.1|2762.4|2756.4|2756.4|2750.4|58
1631028600000|2021-09-07 15:30:00|2757.4|2751.4|2765.4|2759.4|2765.4|2759.4|2754.9|2748.9|101
1631028900000|2021-09-07 15:35:00|2765.1|2759.1|2762.1|2756.1|2765.1|2759.1|2762.1|2756.1|29
1631029200000|2021-09-07 15:40:00|2762.4|2756.4|2763.9|2757.9|2764.1|2758.1|2760.4|2754.4|36
1631029500000|2021-09-07 15:45:00|2764.1|2758.1|2762.6|2756.6|2766.1|2760.1|2762.4|2756.4|21
1631029800000|2021-09-07 15:50:00|2761.9|2755.9|2762.4|2756.4|2762.4|2756.4|2760.9|2754.9|11
1631030100000|2021-09-07 15:55:00|2762.1|2756.1|2766.4|2760.4|2766.4|2760.4|2762.1|2756.1|29
1631030400000|2021-09-07 16:00:00|2766.1|2760.1|2764.9|2758.9|2766.1|2760.1|2764.4|2758.4|16
1631030700000|2021-09-07 16:05:00|2765.1|2759.1|2764.4|2758.4|2765.1|2759.1|2764.4|2758.4|4
1631031000000|2021-09-07 16:10:00|2764.1|2758.1|2764.1|2758.1|2764.1|2758.1|2763.9|2757.9|3
1631031300000|2021-09-07 16:15:00|2764.4|2758.4|2764.9|2758.9|2764.9|2758.9|2764.4|2758.4|2
1631031600000|2021-09-07 16:20:00|2763.9|2757.9|2762.1|2756.1|2764.4|2758.4|2761.9|2755.9|21
1631031900000|2021-09-07 16:25:00|2762.4|2756.4|2761.6|2755.6|2762.9|2756.9|2761.6|2755.6|8
1631032200000|2021-09-07 16:30:00|2761.4|2755.4|2761.6|2755.6|2761.6|2755.6|2761.4|2755.4|2
1631032500000|2021-09-07 16:35:00|2760.6|2754.6|2761.6|2755.6|2761.6|2755.6|2760.6|2754.6|2
1631032800000|2021-09-07 16:40:00|2761.9|2755.9|2761.6|2755.6|2761.9|2755.9|2761.4|2755.4|3
1631033100000|2021-09-07 16:45:00|2761.9|2755.9|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|5
1631033400000|2021-09-07 16:50:00|2761.6|2755.6|2761.9|2755.9|2761.9|2755.9|2761.4|2755.4|8
1631033700000|2021-09-07 16:55:00|2761.8|2755.8|2761.6|2755.6|2761.9|2755.9|2761.6|2755.6|8
1631059200000|2021-09-08 00:00:00|2768|2762|2767.8|2761.8|2768|2762|2767.8|2761.8|3
1631059500000|2021-09-08 00:05:00|2767.3|2761.3|2763.9|2757.9|2767.3|2761.3|2763.9|2757.9|18
1631059800000|2021-09-08 00:10:00|2764|2758|2764.4|2758.4|2764.6|2758.6|2764|2758|9
1631060100000|2021-09-08 00:15:00|2764.3|2758.3|2764.1|2758.1|2764.3|2758.3|2764|2758|3
1631060700000|2021-09-08 00:25:00|2764|2758|2764|2758|2764|2758|2764|2758|1
1631061000000|2021-09-08 00:30:00|2763.9|2757.9|2763.6|2757.6|2763.9|2757.9|2763.3|2757.3|6
1631061300000|2021-09-08 00:35:00|2762.8|2756.8|2760.8|2754.8|2762.8|2756.8|2760.8|2754.8|8
1631061600000|2021-09-08 00:40:00|2761.1|2755.1|2762.3|2756.3|2762.3|2756.3|2761|2755|5
1631061900000|2021-09-08 00:45:00|2762.5|2756.5|2763.5|2757.5|2763.5|2757.5|2762.5|2756.5|3
1631062200000|2021-09-08 00:50:00|2763.6|2757.6|2764.3|2758.3|2764.5|2758.5|2763.6|2757.6|6
1631062500000|2021-09-08 00:55:00|2764.5|2758.5|2764|2758|2764.6|2758.6|2763.3|2757.3|13
1631062800000|2021-09-08 01:00:00|2764.3|2758.3|2766.5|2760.5|2767.5|2761.5|2764.3|2758.3|59
1631063100000|2021-09-08 01:05:00|2766.3|2760.3|2766.6|2760.6|2767.3|2761.3|2765.1|2759.1|57
1631063400000|2021-09-08 01:10:00|2766.5|2760.5|2765.3|2759.3|2766.5|2760.5|2765.3|2759.3|30
1631063700000|2021-09-08 01:15:00|2765.1|2759.1|2767|2761|2767|2761|2764.6|2758.6|20
1631064000000|2021-09-08 01:20:00|2766.9|2760.9|2769|2763|2769.1|2763.1|2766.9|2760.9|29
1631064300000|2021-09-08 01:25:00|2768.5|2762.5|2767.3|2761.3|2769|2763|2767.3|2761.3|15
1631064600000|2021-09-08 01:30:00|2767.5|2761.5|2768|2762|2768.3|2762.3|2767.5|2761.5|16
1631064900000|2021-09-08 01:35:00|2768.3|2762.3|2768|2762|2768.5|2762.5|2767.9|2761.9|33
1631065200000|2021-09-08 01:40:00|2767.8|2761.8|2766|2760|2767.8|2761.8|2765.8|2759.8|19
1631065500000|2021-09-08 01:45:00|2766.5|2760.5|2766.3|2760.3|2766.8|2760.8|2766|2760|22
1631065800000|2021-09-08 01:50:00|2765.9|2759.9|2766.5|2760.5|2766.5|2760.5|2765.1|2759.1|28
1631066100000|2021-09-08 01:55:00|2766.6|2760.6|2767|2761|2768.3|2762.3|2766.6|2760.6|55
1631066400000|2021-09-08 02:00:00|2767.1|2761.1|2768.9|2762.9|2769|2763|2767|2761|21
1631066700000|2021-09-08 02:05:00|2769|2763|2770.5|2764.5|2772|2766|2769|2763|33
1631067000000|2021-09-08 02:10:00|2770.3|2764.3|2768|2762|2770.6|2764.6|2767.8|2761.8|39
1631067300000|2021-09-08 02:15:00|2767.8|2761.8|2767.5|2761.5|2768|2762|2767.5|2761.5|8
1631067600000|2021-09-08 02:20:00|2767.6|2761.6|2767|2761|2768|2762|2767|2761|7
1631067900000|2021-09-08 02:25:00|2767.1|2761.1|2767.5|2761.5|2767.5|2761.5|2767.1|2761.1|2
1631068200000|2021-09-08 02:30:00|2767.3|2761.3|2765.8|2759.8|2767.3|2761.3|2765.3|2759.3|62
1631068500000|2021-09-08 02:35:00|2765.5|2759.5|2766.5|2760.5|2766.5|2760.5|2764.3|2758.3|41
1631068800000|2021-09-08 02:40:00|2766.8|2760.8|2766|2760|2766.8|2760.8|2765.8|2759.8|32
1631069100000|2021-09-08 02:45:00|2765.8|2759.8|2767.3|2761.3|2767.3|2761.3|2765|2759|48
1631069400000|2021-09-08 02:50:00|2767|2761|2766.6|2760.6|2767.8|2761.8|2766.4|2760.4|28
1631069700000|2021-09-08 02:55:00|2766.4|2760.4|2770.9|2764.9|2771.5|2765.5|2765.3|2759.3|66
1631070000000|2021-09-08 03:00:00|2770.8|2764.8|2771.3|2765.3|2771.5|2765.5|2769.1|2763.1|30
1631070300000|2021-09-08 03:05:00|2771.5|2765.5|2772.3|2766.3|2772.5|2766.5|2771.5|2765.5|25
1631070600000|2021-09-08 03:10:00|2772|2766|2770.8|2764.8|2772.3|2766.3|2770.8|2764.8|31
1631070900000|2021-09-08 03:15:00|2770.5|2764.5|2771.5|2765.5|2772.5|2766.5|2770.3|2764.3|45
1631071200000|2021-09-08 03:20:00|2771.8|2765.8|2781.1|2775.1|2783.1|2777.1|2771.8|2765.8|155
1631071500000|2021-09-08 03:25:00|2781.4|2775.4|2783.8|2777.8|2784.3|2778.3|2780|2774|143
1631071800000|2021-09-08 03:30:00|2783.5|2777.5|2779.1|2773.1|2783.5|2777.5|2778.6|2772.6|32
1631072100000|2021-09-08 03:35:00|2778.9|2772.9|2777.8|2771.8|2779.5|2773.5|2777.8|2771.8|22
1631072400000|2021-09-08 03:40:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2777.3|2771.3|2
1631072700000|2021-09-08 03:45:00|2777.5|2771.5|2778.9|2772.9|2779|2773|2777.5|2771.5|10
1631073000000|2021-09-08 03:50:00|2778.5|2772.5|2780|2774|2780|2774|2778.5|2772.5|7
1631073600000|2021-09-08 04:00:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|4
1631073900000|2021-09-08 04:05:00|2780.3|2774.3|2780.5|2774.5|2780.5|2774.5|2780.3|2774.3|2
1631074200000|2021-09-08 04:10:00|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631074500000|2021-09-08 04:15:00|2779.8|2773.8|2780.5|2774.5|2780.5|2774.5|2779.5|2773.5|5
1631074800000|2021-09-08 04:20:00|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.4|2774.4|6
1631075700000|2021-09-08 04:35:00|2780.8|2774.8|2780.5|2774.5|2780.8|2774.8|2780.5|2774.5|2
1631076000000|2021-09-08 04:40:00|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|2780.3|2774.3|1
1631076300000|2021-09-08 04:45:00|2780.5|2774.5|2779.3|2773.3|2780.5|2774.5|2779.3|2773.3|6
1631076900000|2021-09-08 04:55:00|2779|2773|2777.9|2771.9|2779|2773|2777.9|2771.9|11
1631077200000|2021-09-08 05:00:00|2777.6|2771.6|2774.5|2768.5|2777.6|2771.6|2773.5|2767.5|17
1631077500000|2021-09-08 05:05:00|2773.8|2767.8|2775|2769|2775.5|2769.5|2773.4|2767.4|15
1631077800000|2021-09-08 05:10:00|2775.5|2769.5|2776.3|2770.3|2777.3|2771.3|2775.3|2769.3|11
1631078100000|2021-09-08 05:15:00|2776|2770|2775.8|2769.8|2776.3|2770.3|2775.3|2769.3|11
1631078400000|2021-09-08 05:20:00|2776.3|2770.3|2777.8|2771.8|2778.4|2772.4|2776.3|2770.3|16
1631078700000|2021-09-08 05:25:00|2777.4|2771.4|2777.5|2771.5|2777.8|2771.8|2777|2771|7
1631079000000|2021-09-08 05:30:00|2777.3|2771.3|2781|2775|2781.3|2775.3|2776|2770|166
1631079300000|2021-09-08 05:35:00|2781.3|2775.3|2785.4|2779.4|2785.8|2779.8|2781|2775|128
1631079600000|2021-09-08 05:40:00|2785.5|2779.5|2784.8|2778.8|2786.5|2780.5|2783.8|2777.8|77
1631079900000|2021-09-08 05:45:00|2785|2779|2788.8|2782.8|2789.3|2783.3|2784.4|2778.4|70
1631080200000|2021-09-08 05:50:00|2788.9|2782.9|2789.8|2783.8|2789.8|2783.8|2787.8|2781.8|45
1631080500000|2021-09-08 05:55:00|2789.5|2783.5|2793.3|2787.3|2793.5|2787.5|2789.5|2783.5|52
1631080800000|2021-09-08 06:00:00|2793.5|2787.5|2793.9|2787.9|2794.4|2788.4|2790.8|2784.8|60
1631081100000|2021-09-08 06:05:00|2794.1|2788.1|2798.3|2792.3|2798.6|2792.6|2794.1|2788.1|71
1631081400000|2021-09-08 06:10:00|2798|2792|2800.3|2794.3|2800.3|2794.3|2798|2792|96
1631081700000|2021-09-08 06:15:00|2800.5|2794.5|2794.8|2788.8|2800.5|2794.5|2791|2785|119
1631082000000|2021-09-08 06:20:00|2795.1|2789.1|2792|2786|2795.5|2789.5|2791.8|2785.8|60
1631082300000|2021-09-08 06:25:00|2791.8|2785.8|2790.8|2784.8|2794.4|2788.4|2790.8|2784.8|65
1631082600000|2021-09-08 06:30:00|2791|2785|2789|2783|2791|2785|2788.4|2782.4|40
1631082900000|2021-09-08 06:35:00|2789.3|2783.3|2786.5|2780.5|2789.3|2783.3|2786.5|2780.5|71
1631083200000|2021-09-08 06:40:00|2787.3|2781.3|2789.5|2783.5|2790.3|2784.3|2787.3|2781.3|60
1631083500000|2021-09-08 06:45:00|2789.8|2783.8|2788.5|2782.5|2792|2786|2787.9|2781.9|49
1631083800000|2021-09-08 06:50:00|2788.6|2782.6|2790.5|2784.5|2793.8|2787.8|2788.3|2782.3|77
1631084100000|2021-09-08 06:55:00|2791|2785|2789.4|2783.4|2792.8|2786.8|2789.4|2783.4|53
1631084400000|2021-09-08 07:00:00|2789.3|2783.3|2788.8|2782.8|2791|2785|2788.5|2782.5|78
1631084700000|2021-09-08 07:05:00|2788.5|2782.5|2789.6|2783.6|2789.8|2783.8|2788.1|2782.1|70
1631085000000|2021-09-08 07:10:00|2789.8|2783.8|2793.6|2787.6|2793.6|2787.6|2788.3|2782.3|49
1631085300000|2021-09-08 07:15:00|2793.4|2787.4|2791.5|2785.5|2793.6|2787.6|2791.5|2785.5|32
1631085600000|2021-09-08 07:20:00|2791.3|2785.3|2790.4|2784.4|2791.8|2785.8|2790.4|2784.4|33
1631085900000|2021-09-08 07:25:00|2790.5|2784.5|2791|2785|2793|2787|2790|2784|62
1631086200000|2021-09-08 07:30:00|2791.3|2785.3|2789.6|2783.6|2792.5|2786.5|2789.3|2783.3|42
1631086500000|2021-09-08 07:35:00|2789.8|2783.8|2789.4|2783.4|2790|2784|2787.3|2781.3|40
1631086800000|2021-09-08 07:40:00|2789.8|2783.8|2789.5|2783.5|2791.3|2785.3|2789.5|2783.5|20
1631087100000|2021-09-08 07:45:00|2789.6|2783.6|2789.8|2783.8|2790.3|2784.3|2789.3|2783.3|23
1631087400000|2021-09-08 07:50:00|2789.5|2783.5|2793|2787|2793|2787|2789.3|2783.3|30
1631087700000|2021-09-08 07:55:00|2792.8|2786.8|2793.5|2787.5|2793.5|2787.5|2792.3|2786.3|13
1631088000000|2021-09-08 08:00:00|2793.3|2787.3|2792|2786|2793.5|2787.5|2790.5|2784.5|37
1631088300000|2021-09-08 08:05:00|2791.8|2785.8|2788.8|2782.8|2791.8|2785.8|2788.5|2782.5|27
1631088600000|2021-09-08 08:10:00|2788.5|2782.5|2785.3|2779.3|2788.6|2782.6|2785.3|2779.3|43
1631088900000|2021-09-08 08:15:00|2785.5|2779.5|2785.3|2779.3|2786.6|2780.6|2785.1|2779.1|32
1631089200000|2021-09-08 08:20:00|2786|2780|2785|2779|2786|2780|2784.8|2778.8|16
1631089500000|2021-09-08 08:25:00|2784.8|2778.8|2780|2774|2784.8|2778.8|2780|2774|58
1631089800000|2021-09-08 08:30:00|2780.3|2774.3|2778.9|2772.9|2780.3|2774.3|2778.1|2772.1|46
1631090100000|2021-09-08 08:35:00|2779|2773|2779.3|2773.3|2779.6|2773.6|2778.5|2772.5|67
1631090400000|2021-09-08 08:40:00|2779.1|2773.1|2780|2774|2781|2775|2778.8|2772.8|53
1631090700000|2021-09-08 08:45:00|2780.1|2774.1|2780.6|2774.6|2782.8|2776.8|2780.1|2774.1|50
1631091000000|2021-09-08 08:50:00|2780.8|2774.8|2783.5|2777.5|2783.5|2777.5|2780.8|2774.8|41
1631091300000|2021-09-08 08:55:00|2783.3|2777.3|2781.8|2775.8|2784.8|2778.8|2781.8|2775.8|37
1631091600000|2021-09-08 09:00:00|2781.6|2775.6|2782.5|2776.5|2783.6|2777.6|2781.3|2775.3|54
1631091900000|2021-09-08 09:05:00|2782.8|2776.8|2780.1|2774.1|2783.6|2777.6|2780.1|2774.1|37
1631092200000|2021-09-08 09:10:00|2780.3|2774.3|2779.9|2773.9|2780.8|2774.8|2779.9|2773.9|17
1631092500000|2021-09-08 09:15:00|2780.1|2774.1|2780|2774|2780.1|2774.1|2779.6|2773.6|12
1631092800000|2021-09-08 09:20:00|2780.3|2774.3|2781|2775|2781|2775|2780.3|2774.3|4
1631093100000|2021-09-08 09:25:00|2781.3|2775.3|2781.8|2775.8|2782|2776|2781|2775|8
1631093400000|2021-09-08 09:30:00|2782|2776|2781.5|2775.5|2782.1|2776.1|2781.3|2775.3|15
1631093700000|2021-09-08 09:35:00|2781.1|2775.1|2783.3|2777.3|2783.4|2777.4|2781|2775|24
1631094000000|2021-09-08 09:40:00|2783|2777|2783.4|2777.4|2783.4|2777.4|2782.9|2776.9|5
1631094300000|2021-09-08 09:45:00|2783.5|2777.5|2784.4|2778.4|2784.4|2778.4|2783.5|2777.5|9
1631094600000|2021-09-08 09:50:00|2784.1|2778.1|2786.4|2780.4|2786.4|2780.4|2784.1|2778.1|17
1631094900000|2021-09-08 09:55:00|2787|2781|2786|2780|2789.6|2783.6|2786|2780|29
1631095200000|2021-09-08 10:00:00|2785.8|2779.8|2786.4|2780.4|2787.3|2781.3|2784.8|2778.8|23
1631095500000|2021-09-08 10:05:00|2786.5|2780.5|2786.8|2780.8|2787.8|2781.8|2786|2780|26
1631095800000|2021-09-08 10:10:00|2786.5|2780.5|2784.8|2778.8|2786.5|2780.5|2784.1|2778.1|26
1631096100000|2021-09-08 10:15:00|2785|2779|2784.1|2778.1|2786.5|2780.5|2783.9|2777.9|28
1631096400000|2021-09-08 10:20:00|2784.3|2778.3|2783.9|2777.9|2784.8|2778.8|2783.9|2777.9|9
1631096700000|2021-09-08 10:25:00|2784|2778|2785.8|2779.8|2786.8|2780.8|2784|2778|33
1631097000000|2021-09-08 10:30:00|2786|2780|2787.5|2781.5|2789.8|2783.8|2786|2780|40
1631097300000|2021-09-08 10:35:00|2788.3|2782.3|2789|2783|2789|2783|2787.8|2781.8|20
1631097600000|2021-09-08 10:40:00|2788.9|2782.9|2788.6|2782.6|2788.9|2782.9|2787.9|2781.9|6
1631097900000|2021-09-08 10:45:00|2788.8|2782.8|2789.4|2783.4|2789.4|2783.4|2788.1|2782.1|20
1631098200000|2021-09-08 10:50:00|2789.6|2783.6|2788|2782|2789.6|2783.6|2787.5|2781.5|21
1631098500000|2021-09-08 10:55:00|2788.1|2782.1|2789.6|2783.6|2791.1|2785.1|2788.1|2782.1|46
1631098800000|2021-09-08 11:00:00|2789.4|2783.4|2790.3|2784.3|2790.8|2784.8|2789.4|2783.4|19
1631099100000|2021-09-08 11:05:00|2789.8|2783.8|2789.9|2783.9|2790.5|2784.5|2789.3|2783.3|17
1631099400000|2021-09-08 11:10:00|2790|2784|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|14
1631099700000|2021-09-08 11:15:00|2790.3|2784.3|2793.4|2787.4|2793.5|2787.5|2790.3|2784.3|18
1631100000000|2021-09-08 11:20:00|2793.5|2787.5|2791.5|2785.5|2793.5|2787.5|2791.4|2785.4|49
1631100300000|2021-09-08 11:25:00|2791.8|2785.8|2791|2785|2792|2786|2791|2785|24
1631100600000|2021-09-08 11:30:00|2790.8|2784.8|2790.5|2784.5|2791|2785|2790.1|2784.1|21
1631100900000|2021-09-08 11:35:00|2790.4|2784.4|2788.1|2782.1|2790.4|2784.4|2786.8|2780.8|30
1631101200000|2021-09-08 11:40:00|2788.3|2782.3|2787.3|2781.3|2789.3|2783.3|2786.3|2780.3|37
1631101500000|2021-09-08 11:45:00|2787.5|2781.5|2788.3|2782.3|2789|2783|2787.3|2781.3|23
1631101800000|2021-09-08 11:50:00|2788.5|2782.5|2789.5|2783.5|2789.9|2783.9|2787.5|2781.5|25
1631102100000|2021-09-08 11:55:00|2789.3|2783.3|2790.5|2784.5|2790.6|2784.6|2786.9|2780.9|61
1631102400000|2021-09-08 12:00:00|2790.6|2784.6|2795.4|2789.4|2796.6|2790.6|2790.5|2784.5|62
1631102700000|2021-09-08 12:05:00|2794.8|2788.8|2794.4|2788.4|2795.8|2789.8|2793.4|2787.4|35
1631103000000|2021-09-08 12:10:00|2794.5|2788.5|2796|2790|2796.6|2790.6|2793|2787|38
1631103300000|2021-09-08 12:15:00|2796.1|2790.1|2795.9|2789.9|2796.8|2790.8|2795|2789|47
1631103600000|2021-09-08 12:20:00|2795.8|2789.8|2796|2790|2797.3|2791.3|2795.5|2789.5|53
1631103900000|2021-09-08 12:25:00|2796.3|2790.3|2795.1|2789.1|2796.3|2790.3|2794.8|2788.8|32
1631104200000|2021-09-08 12:30:00|2795|2789|2794.1|2788.1|2796.6|2790.6|2793.5|2787.5|24
1631104500000|2021-09-08 12:35:00|2794.3|2788.3|2795.9|2789.9|2795.9|2789.9|2794.3|2788.3|12
1631104800000|2021-09-08 12:40:00|2796.5|2790.5|2795|2789|2796.5|2790.5|2794|2788|24
1631105100000|2021-09-08 12:45:00|2794.9|2788.9|2795.5|2789.5|2795.5|2789.5|2794.8|2788.8|9
1631105400000|2021-09-08 12:50:00|2795.8|2789.8|2795.4|2789.4|2795.9|2789.9|2792.9|2786.9|27
1631105700000|2021-09-08 12:55:00|2795.5|2789.5|2797.3|2791.3|2797.3|2791.3|2795.4|2789.4|26
1631106000000|2021-09-08 13:00:00|2797.1|2791.1|2797.3|2791.3|2798.3|2792.3|2793.5|2787.5|150
1631106300000|2021-09-08 13:05:00|2797.4|2791.4|2798.4|2792.4|2799.8|2793.8|2797|2791|68
1631106600000|2021-09-08 13:10:00|2798.3|2792.3|2804|2798|2805|2799|2797|2791|99
1631106900000|2021-09-08 13:15:00|2803.8|2797.8|2803.8|2797.8|2808.8|2802.8|2800.6|2794.6|131
1631107200000|2021-09-08 13:20:00|2804|2798|2812.3|2806.3|2812.3|2806.3|2804|2798|216
1631107500000|2021-09-08 13:25:00|2812|2806|2809|2803|2812.6|2806.6|2807.8|2801.8|141
1631107800000|2021-09-08 13:30:00|2808.8|2802.8|2808.6|2802.6|2810.9|2804.9|2808|2802|121
1631108100000|2021-09-08 13:35:00|2809|2803|2805.9|2799.9|2809.3|2803.3|2803.4|2797.4|166
1631108400000|2021-09-08 13:40:00|2805.6|2799.6|2804|2798|2806.4|2800.4|2803.8|2797.8|47
1631108700000|2021-09-08 13:45:00|2804.3|2798.3|2800.5|2794.5|2806.6|2800.6|2800.5|2794.5|120
1631109000000|2021-09-08 13:50:00|2800.6|2794.6|2801.3|2795.3|2801.6|2795.6|2800.3|2794.3|83
1631109300000|2021-09-08 13:55:00|2801.5|2795.5|2806.5|2800.5|2806.8|2800.8|2801.4|2795.4|119
1631109600000|2021-09-08 14:00:00|2807.5|2801.5|2804.9|2798.9|2810|2804|2804.9|2798.9|53
1631109900000|2021-09-08 14:05:00|2804.6|2798.6|2797.8|2791.8|2805|2799|2796.8|2790.8|100
1631110200000|2021-09-08 14:10:00|2797.4|2791.4|2797.9|2791.9|2798|2792|2795.8|2789.8|58
1631110500000|2021-09-08 14:15:00|2798|2792|2797.8|2791.8|2798.5|2792.5|2795.9|2789.9|66
1631110800000|2021-09-08 14:20:00|2797.5|2791.5|2799.3|2793.3|2801|2795|2797.5|2791.5|69
1631111100000|2021-09-08 14:25:00|2799|2793|2797.4|2791.4|2799.8|2793.8|2797.4|2791.4|37
1631111400000|2021-09-08 14:30:00|2797.3|2791.3|2794.1|2788.1|2797.3|2791.3|2794|2788|98
1631111700000|2021-09-08 14:35:00|2794.4|2788.4|2791.9|2785.9|2794.8|2788.8|2790.3|2784.3|113
1631112000000|2021-09-08 14:40:00|2792|2786|2795.8|2789.8|2795.8|2789.8|2790.3|2784.3|156
1631112300000|2021-09-08 14:45:00|2796|2790|2793.5|2787.5|2796|2790|2793.4|2787.4|65
1631112600000|2021-09-08 14:50:00|2793.8|2787.8|2793|2787|2793.8|2787.8|2790.8|2784.8|65
1631112900000|2021-09-08 14:55:00|2792.8|2786.8|2793.9|2787.9|2794.1|2788.1|2789|2783|121
1631113200000|2021-09-08 15:00:00|2793.6|2787.6|2796.9|2790.9|2799.4|2793.4|2792.6|2786.6|134
1631113500000|2021-09-08 15:05:00|2797.1|2791.1|2797.4|2791.4|2798.1|2792.1|2796.6|2790.6|46
1631113800000|2021-09-08 15:10:00|2797.6|2791.6|2797.6|2791.6|2800.4|2794.4|2797.6|2791.6|38
1631114100000|2021-09-08 15:15:00|2797.9|2791.9|2794.4|2788.4|2798.6|2792.6|2794.4|2788.4|50
1631114400000|2021-09-08 15:20:00|2794.6|2788.6|2792.6|2786.6|2794.9|2788.9|2791.4|2785.4|53
1631114700000|2021-09-08 15:25:00|2792.4|2786.4|2789.6|2783.6|2792.4|2786.4|2788.6|2782.6|52
1631115000000|2021-09-08 15:30:00|2789.4|2783.4|2796.1|2790.1|2800.6|2794.6|2787.6|2781.6|147
1631115300000|2021-09-08 15:35:00|2795.9|2789.9|2794.1|2788.1|2798.4|2792.4|2793.9|2787.9|39
1631115600000|2021-09-08 15:40:00|2793.9|2787.9|2797.1|2791.1|2797.6|2791.6|2792.6|2786.6|33
1631115900000|2021-09-08 15:45:00|2796.9|2790.9|2795.1|2789.1|2797.4|2791.4|2793.9|2787.9|47
1631116200000|2021-09-08 15:50:00|2794.9|2788.9|2795.9|2789.9|2796.4|2790.4|2794.1|2788.1|19
1631116500000|2021-09-08 15:55:00|2796.1|2790.1|2799.4|2793.4|2799.4|2793.4|2796.1|2790.1|61
1631116800000|2021-09-08 16:00:00|2799.1|2793.1|2802.1|2796.1|2803.4|2797.4|2799.1|2793.1|44
1631117100000|2021-09-08 16:05:00|2802.9|2796.9|2802.4|2796.4|2803.1|2797.1|2802.4|2796.4|6
1631117400000|2021-09-08 16:10:00|2801.9|2795.9|2796.9|2790.9|2801.9|2795.9|2795.9|2789.9|27
1631117700000|2021-09-08 16:15:00|2796.4|2790.4|2796.9|2790.9|2798.6|2792.6|2796.1|2790.1|32
1631118000000|2021-09-08 16:20:00|2797.4|2791.4|2796.9|2790.9|2798.4|2792.4|2796.4|2790.4|29
1631118300000|2021-09-08 16:25:00|2795.9|2789.9|2796.4|2790.4|2797.4|2791.4|2795.6|2789.6|33
1631118600000|2021-09-08 16:30:00|2796.1|2790.1|2796.9|2790.9|2797.4|2791.4|2796.1|2790.1|7
1631118900000|2021-09-08 16:35:00|2797.1|2791.1|2797.1|2791.1|2798.1|2792.1|2796.6|2790.6|11
1631119200000|2021-09-08 16:40:00|2797.4|2791.4|2798.6|2792.6|2799.6|2793.6|2797.4|2791.4|8
1631119500000|2021-09-08 16:45:00|2798.9|2792.9|2799.4|2793.4|2799.6|2793.6|2798.6|2792.6|8
1631119800000|2021-09-08 16:50:00|2799.1|2793.1|2799.4|2793.4|2801.6|2795.6|2798.6|2792.6|21
1631120100000|2021-09-08 16:55:00|2799.5|2793.5|2798.1|2792.1|2799.8|2793.8|2798.1|2792.1|7
1631145600000|2021-09-09 00:00:00|2800.4|2794.4|2798.9|2792.9|2800.4|2794.4|2798.9|2792.9|8
1631145900000|2021-09-09 00:05:00|2799.1|2793.1|2802.9|2796.9|2802.9|2796.9|2799.1|2793.1|19
1631146200000|2021-09-09 00:10:00|2803.4|2797.4|2804.4|2798.4|2806.1|2800.1|2803.4|2797.4|19
1631146500000|2021-09-09 00:15:00|2805.4|2799.4|2805.4|2799.4|2805.4|2799.4|2804.9|2798.9|4
1631146800000|2021-09-09 00:20:00|2805.6|2799.6|2802.9|2796.9|2805.6|2799.6|2802.6|2796.6|10
1631147100000|2021-09-09 00:25:00|2803.1|2797.1|2803.1|2797.1|2803.6|2797.6|2803.1|2797.1|4
1631147400000|2021-09-09 00:30:00|2802.9|2796.9|2801.6|2795.6|2802.9|2796.9|2801.6|2795.6|7
1631147700000|2021-09-09 00:35:00|2801.4|2795.4|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|4
1631148300000|2021-09-09 00:45:00|2800.9|2794.9|2801.4|2795.4|2801.4|2795.4|2800.9|2794.9|2
1631148600000|2021-09-09 00:50:00|2801.9|2795.9|2802.1|2796.1|2802.1|2796.1|2801.9|2795.9|2
1631148900000|2021-09-09 00:55:00|2802.4|2796.4|2803.4|2797.4|2803.6|2797.6|2802.4|2796.4|4
1631149200000|2021-09-09 01:00:00|2803.1|2797.1|2802.1|2796.1|2808.4|2802.4|2801.1|2795.1|146
1631149500000|2021-09-09 01:05:00|2801.9|2795.9|2806.6|2800.6|2808.1|2802.1|2800.6|2794.6|98
1631149800000|2021-09-09 01:10:00|2806.4|2800.4|2807.6|2801.6|2807.6|2801.6|2803.6|2797.6|68
1631150100000|2021-09-09 01:15:00|2806.9|2800.9|2808.9|2802.9|2810.4|2804.4|2806.9|2800.9|46
1631150400000|2021-09-09 01:20:00|2809.1|2803.1|2809.4|2803.4|2813.1|2807.1|2806.9|2800.9|105
1631150700000|2021-09-09 01:25:00|2809.1|2803.1|2808.9|2802.9|2811.9|2805.9|2808.4|2802.4|47
1631151000000|2021-09-09 01:30:00|2809.1|2803.1|2808.6|2802.6|2809.4|2803.4|2807.9|2801.9|27
1631151300000|2021-09-09 01:35:00|2808.9|2802.9|2810.4|2804.4|2810.6|2804.6|2808.9|2802.9|23
1631151600000|2021-09-09 01:40:00|2810.6|2804.6|2811.9|2805.9|2812.6|2806.6|2810.4|2804.4|57
1631151900000|2021-09-09 01:45:00|2812.1|2806.1|2811.4|2805.4|2812.6|2806.6|2810.4|2804.4|42
1631152200000|2021-09-09 01:50:00|2811.6|2805.6|2812.1|2806.1|2812.4|2806.4|2810.9|2804.9|23
1631152500000|2021-09-09 01:55:00|2812.4|2806.4|2823.1|2817.1|2824.9|2818.9|2812.4|2806.4|74
1631152800000|2021-09-09 02:00:00|2822.9|2816.9|2817.9|2811.9|2823.6|2817.6|2816.4|2810.4|106
1631153100000|2021-09-09 02:05:00|2818.1|2812.1|2821.4|2815.4|2822.6|2816.6|2816.9|2810.9|87
1631153400000|2021-09-09 02:10:00|2821.6|2815.6|2825.1|2819.1|2829.6|2823.6|2821.6|2815.6|136
1631153700000|2021-09-09 02:15:00|2824.9|2818.9|2825.6|2819.6|2828.4|2822.4|2824.1|2818.1|21
1631154000000|2021-09-09 02:20:00|2825.9|2819.9|2824.9|2818.9|2825.9|2819.9|2824.4|2818.4|11
1631154300000|2021-09-09 02:25:00|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2825.1|2819.1|3
1631154600000|2021-09-09 02:30:00|2826.1|2820.1|2827.4|2821.4|2829.1|2823.1|2823.6|2817.6|127
1631154900000|2021-09-09 02:35:00|2827.1|2821.1|2828.4|2822.4|2830.1|2824.1|2826.9|2820.9|42
1631155200000|2021-09-09 02:40:00|2828.6|2822.6|2826.9|2820.9|2829.4|2823.4|2825.6|2819.6|58
1631155500000|2021-09-09 02:45:00|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2824.1|2818.1|59
1631155800000|2021-09-09 02:50:00|2826.4|2820.4|2826.6|2820.6|2829.4|2823.4|2826.4|2820.4|53
1631156100000|2021-09-09 02:55:00|2826.9|2820.9|2829.1|2823.1|2831.1|2825.1|2826.9|2820.9|49
1631156400000|2021-09-09 03:00:00|2828.9|2822.9|2825.1|2819.1|2828.9|2822.9|2824.9|2818.9|37
1631156700000|2021-09-09 03:05:00|2824.9|2818.9|2829.9|2823.9|2830.4|2824.4|2824.9|2818.9|55
1631157000000|2021-09-09 03:10:00|2830.1|2824.1|2832.6|2826.6|2832.9|2826.9|2829.6|2823.6|112
1631157300000|2021-09-09 03:15:00|2832.9|2826.9|2831.9|2825.9|2833.1|2827.1|2830.1|2824.1|72
1631157600000|2021-09-09 03:20:00|2831.6|2825.6|2836.9|2830.9|2837.9|2831.9|2831.6|2825.6|112
1631157900000|2021-09-09 03:25:00|2836.6|2830.6|2838.6|2832.6|2838.9|2832.9|2835.9|2829.9|96
1631158200000|2021-09-09 03:30:00|2838.9|2832.9|2838.6|2832.6|2840.9|2834.9|2838.4|2832.4|18
1631158500000|2021-09-09 03:35:00|2838.4|2832.4|2836.1|2830.1|2838.6|2832.6|2835.6|2829.6|19
1631158800000|2021-09-09 03:40:00|2836.4|2830.4|2837.9|2831.9|2838.1|2832.1|2836.4|2830.4|12
1631159100000|2021-09-09 03:45:00|2838.1|2832.1|2835.9|2829.9|2838.9|2832.9|2835.1|2829.1|19
1631159400000|2021-09-09 03:50:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1631159700000|2021-09-09 03:55:00|2836.4|2830.4|2837.4|2831.4|2837.6|2831.6|2836.4|2830.4|7
1631160000000|2021-09-09 04:00:00|2837.6|2831.6|2837.1|2831.1|2837.9|2831.9|2836.6|2830.6|8
1631160300000|2021-09-09 04:05:00|2837.4|2831.4|2836.4|2830.4|2837.4|2831.4|2835.6|2829.6|22
1631160600000|2021-09-09 04:10:00|2835.9|2829.9|2832.4|2826.4|2835.9|2829.9|2832.4|2826.4|12
1631160900000|2021-09-09 04:15:00|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1631161200000|2021-09-09 04:20:00|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2831.9|2825.9|9
1631161500000|2021-09-09 04:25:00|2832.4|2826.4|2831.9|2825.9|2832.4|2826.4|2831.6|2825.6|6
1631161800000|2021-09-09 04:30:00|2831.6|2825.6|2832.9|2826.9|2832.9|2826.9|2831.4|2825.4|8
1631162100000|2021-09-09 04:35:00|2833.4|2827.4|2833.9|2827.9|2834.4|2828.4|2832.9|2826.9|10
1631162400000|2021-09-09 04:40:00|2834.4|2828.4|2833.1|2827.1|2834.4|2828.4|2833.1|2827.1|4
1631162700000|2021-09-09 04:45:00|2832.9|2826.9|2832.9|2826.9|2833.4|2827.4|2831.6|2825.6|10
1631163000000|2021-09-09 04:50:00|2833.1|2827.1|2831.9|2825.9|2833.1|2827.1|2831.9|2825.9|5
1631163300000|2021-09-09 04:55:00|2832.1|2826.1|2832.9|2826.9|2832.9|2826.9|2831.9|2825.9|5
1631163900000|2021-09-09 05:05:00|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|3
1631164500000|2021-09-09 05:15:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1631164800000|2021-09-09 05:20:00|2832.9|2826.9|2835.4|2829.4|2835.4|2829.4|2832.9|2826.9|12
1631165100000|2021-09-09 05:25:00|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|4
1631165400000|2021-09-09 05:30:00|2835.6|2829.6|2837.1|2831.1|2839.6|2833.6|2835.1|2829.1|136
1631165700000|2021-09-09 05:35:00|2836.9|2830.9|2834.6|2828.6|2837.1|2831.1|2832.9|2826.9|67
1631166000000|2021-09-09 05:40:00|2834.4|2828.4|2836.1|2830.1|2836.1|2830.1|2832.6|2826.6|56
1631166300000|2021-09-09 05:45:00|2835.9|2829.9|2837.4|2831.4|2838.9|2832.9|2834.9|2828.9|70
1631166600000|2021-09-09 05:50:00|2836.9|2830.9|2835.6|2829.6|2840.1|2834.1|2835.1|2829.1|94
1631166900000|2021-09-09 05:55:00|2835.9|2829.9|2834.9|2828.9|2836.1|2830.1|2834.4|2828.4|54
1631167200000|2021-09-09 06:00:00|2835.1|2829.1|2841.1|2835.1|2841.1|2835.1|2835.1|2829.1|84
1631167500000|2021-09-09 06:05:00|2841.4|2835.4|2843.6|2837.6|2843.9|2837.9|2839.9|2833.9|55
1631167800000|2021-09-09 06:10:00|2843.4|2837.4|2847.9|2841.9|2847.9|2841.9|2843.1|2837.1|57
1631168100000|2021-09-09 06:15:00|2848.4|2842.4|2845.6|2839.6|2850.3|2844.3|2842.6|2836.6|100
1631168400000|2021-09-09 06:20:00|2845.8|2839.8|2839.4|2833.4|2847.6|2841.6|2838.6|2832.6|172
1631168700000|2021-09-09 06:25:00|2839.6|2833.6|2837.6|2831.6|2840.6|2834.6|2836.9|2830.9|116
1631169000000|2021-09-09 06:30:00|2837.4|2831.4|2835.8|2829.8|2838.1|2832.1|2834.9|2828.9|105
1631169300000|2021-09-09 06:35:00|2835.9|2829.9|2831.1|2825.1|2836.1|2830.1|2830.4|2824.4|86
1631169600000|2021-09-09 06:40:00|2830.9|2824.9|2833.1|2827.1|2834.4|2828.4|2830.6|2824.6|62
1631169900000|2021-09-09 06:45:00|2833|2827|2841.9|2835.9|2841.9|2835.9|2831.9|2825.9|146
1631170200000|2021-09-09 06:50:00|2841.6|2835.6|2843.4|2837.4|2844|2838|2839.6|2833.6|125
1631170500000|2021-09-09 06:55:00|2843.1|2837.1|2845|2839|2845.8|2839.8|2839.5|2833.5|82
1631170800000|2021-09-09 07:00:00|2844.8|2838.8|2840.5|2834.5|2845.5|2839.5|2838.5|2832.5|58
1631171100000|2021-09-09 07:05:00|2840.8|2834.8|2836.3|2830.3|2841|2835|2835.5|2829.5|46
1631171400000|2021-09-09 07:10:00|2836|2830|2835.1|2829.1|2837.3|2831.3|2831.8|2825.8|63
1631171700000|2021-09-09 07:15:00|2835.4|2829.4|2835.6|2829.6|2836.6|2830.6|2834.9|2828.9|45
1631172000000|2021-09-09 07:20:00|2835.9|2829.9|2833.6|2827.6|2835.9|2829.9|2832.4|2826.4|43
1631172300000|2021-09-09 07:25:00|2833.9|2827.9|2833.8|2827.8|2835.6|2829.6|2831.9|2825.9|47
1631172600000|2021-09-09 07:30:00|2833.9|2827.9|2835.1|2829.1|2835.4|2829.4|2833.6|2827.6|40
1631172900000|2021-09-09 07:35:00|2834.9|2828.9|2829.5|2823.5|2834.9|2828.9|2828.1|2822.1|48
1631173200000|2021-09-09 07:40:00|2829.6|2823.6|2831.6|2825.6|2832.1|2826.1|2828.4|2822.4|49
1631173500000|2021-09-09 07:45:00|2831.1|2825.1|2827.9|2821.9|2831.1|2825.1|2825.9|2819.9|47
1631173800000|2021-09-09 07:50:00|2827.6|2821.6|2829|2823|2831.4|2825.4|2825.9|2819.9|96
1631174100000|2021-09-09 07:55:00|2828.8|2822.8|2829.9|2823.9|2831.6|2825.6|2828.3|2822.3|62
1631174400000|2021-09-09 08:00:00|2830.1|2824.1|2828|2822|2830.9|2824.9|2827.3|2821.3|59
1631174700000|2021-09-09 08:05:00|2827.8|2821.8|2825.6|2819.6|2827.9|2821.9|2825.6|2819.6|41
1631175000000|2021-09-09 08:10:00|2825.4|2819.4|2825.4|2819.4|2827.5|2821.5|2823.1|2817.1|58
1631175300000|2021-09-09 08:15:00|2825.6|2819.6|2831.5|2825.5|2831.5|2825.5|2824.1|2818.1|57
1631175600000|2021-09-09 08:20:00|2831.6|2825.6|2831.1|2825.1|2833.4|2827.4|2829.1|2823.1|43
1631175900000|2021-09-09 08:25:00|2830.9|2824.9|2827.1|2821.1|2830.9|2824.9|2827.1|2821.1|36
1631176200000|2021-09-09 08:30:00|2826.9|2820.9|2824.4|2818.4|2827.9|2821.9|2824.1|2818.1|30
1631176500000|2021-09-09 08:35:00|2824.6|2818.6|2825.6|2819.6|2825.9|2819.9|2823.4|2817.4|50
1631176800000|2021-09-09 08:40:00|2825.4|2819.4|2828|2822|2828.9|2822.9|2825.4|2819.4|52
1631177100000|2021-09-09 08:45:00|2827.9|2821.9|2833.3|2827.3|2833.3|2827.3|2827.6|2821.6|58
1631177400000|2021-09-09 08:50:00|2833.5|2827.5|2831.8|2825.8|2833.9|2827.9|2830.9|2824.9|30
1631177700000|2021-09-09 08:55:00|2831.5|2825.5|2833|2827|2833.9|2827.9|2831.3|2825.3|20
1631178000000|2021-09-09 09:00:00|2832.8|2826.8|2832.5|2826.5|2833.1|2827.1|2831|2825|31
1631178300000|2021-09-09 09:05:00|2832.3|2826.3|2832.5|2826.5|2833.3|2827.3|2831.5|2825.5|27
1631178600000|2021-09-09 09:10:00|2832.4|2826.4|2831.8|2825.8|2832.5|2826.5|2831.5|2825.5|15
1631178900000|2021-09-09 09:15:00|2831.6|2825.6|2832.8|2826.8|2832.9|2826.9|2831.1|2825.1|28
1631179200000|2021-09-09 09:20:00|2832.6|2826.6|2830.9|2824.9|2832.9|2826.9|2830.9|2824.9|30
1631179500000|2021-09-09 09:25:00|2830.8|2824.8|2830.9|2824.9|2830.9|2824.9|2828|2822|43
1631179800000|2021-09-09 09:30:00|2831|2825|2835.8|2829.8|2837.5|2831.5|2831|2825|82
1631180100000|2021-09-09 09:35:00|2835.6|2829.6|2828.5|2822.5|2835.6|2829.6|2827.5|2821.5|59
1631180400000|2021-09-09 09:40:00|2828.3|2822.3|2829.6|2823.6|2829.6|2823.6|2826.6|2820.6|26
1631180700000|2021-09-09 09:45:00|2829.5|2823.5|2833.5|2827.5|2833.5|2827.5|2829.5|2823.5|32
1631181000000|2021-09-09 09:50:00|2833.3|2827.3|2832.1|2826.1|2833.3|2827.3|2832.1|2826.1|13
1631181300000|2021-09-09 09:55:00|2832|2826|2832.8|2826.8|2833.3|2827.3|2831.8|2825.8|29
1631181600000|2021-09-09 10:00:00|2832.5|2826.5|2833.3|2827.3|2834|2828|2831.9|2825.9|16
1631181900000|2021-09-09 10:05:00|2833.6|2827.6|2835.3|2829.3|2835.8|2829.8|2833.4|2827.4|28
1631182200000|2021-09-09 10:10:00|2835|2829|2833.8|2827.8|2835.8|2829.8|2833.5|2827.5|26
1631182500000|2021-09-09 10:15:00|2833.5|2827.5|2834.1|2828.1|2834.4|2828.4|2832.3|2826.3|30
1631182800000|2021-09-09 10:20:00|2834|2828|2833.4|2827.4|2834|2828|2832.1|2826.1|29
1631183100000|2021-09-09 10:25:00|2833.3|2827.3|2834.3|2828.3|2834.8|2828.8|2833.3|2827.3|13
1631183400000|2021-09-09 10:30:00|2834.1|2828.1|2837.3|2831.3|2837.6|2831.6|2834.1|2828.1|47
1631183700000|2021-09-09 10:35:00|2837.8|2831.8|2838.5|2832.5|2839.8|2833.8|2837.3|2831.3|43
1631184000000|2021-09-09 10:40:00|2838.1|2832.1|2837.4|2831.4|2839|2833|2836.1|2830.1|36
1631184300000|2021-09-09 10:45:00|2837.1|2831.1|2834.4|2828.4|2837.1|2831.1|2834.4|2828.4|20
1631184600000|2021-09-09 10:50:00|2835.1|2829.1|2835.6|2829.6|2836.6|2830.6|2835.1|2829.1|5
1631184900000|2021-09-09 10:55:00|2835.9|2829.9|2828.6|2822.6|2835.9|2829.9|2828.4|2822.4|39
1631185200000|2021-09-09 11:00:00|2828.9|2822.9|2830.6|2824.6|2830.6|2824.6|2828.9|2822.9|20
1631185500000|2021-09-09 11:05:00|2830.4|2824.4|2836.3|2830.3|2836.5|2830.5|2830.4|2824.4|25
1631185800000|2021-09-09 11:10:00|2836.1|2830.1|2833.9|2827.9|2836.1|2830.1|2833.6|2827.6|12
1631186100000|2021-09-09 11:15:00|2833.6|2827.6|2832.1|2826.1|2833.6|2827.6|2830.6|2824.6|21
1631186400000|2021-09-09 11:20:00|2832.4|2826.4|2830.6|2824.6|2832.4|2826.4|2830.4|2824.4|16
1631186700000|2021-09-09 11:25:00|2830.4|2824.4|2831.1|2825.1|2832.9|2826.9|2829.4|2823.4|31
1631187000000|2021-09-09 11:30:00|2831.4|2825.4|2828.9|2822.9|2831.6|2825.6|2828.6|2822.6|44
1631187300000|2021-09-09 11:35:00|2829.1|2823.1|2828.6|2822.6|2830.4|2824.4|2827.9|2821.9|32
1631187600000|2021-09-09 11:40:00|2828.4|2822.4|2827.6|2821.6|2829.4|2823.4|2826.9|2820.9|35
1631187900000|2021-09-09 11:45:00|2828.1|2822.1|2830.6|2824.6|2830.6|2824.6|2827.4|2821.4|35
1631188200000|2021-09-09 11:50:00|2830.9|2824.9|2833.6|2827.6|2833.9|2827.9|2828.9|2822.9|55
1631188500000|2021-09-09 11:55:00|2832.9|2826.9|2833.9|2827.9|2835.9|2829.9|2831.6|2825.6|125
1631188800000|2021-09-09 12:00:00|2834.4|2828.4|2831.6|2825.6|2835.1|2829.1|2831.1|2825.1|81
1631189100000|2021-09-09 12:05:00|2831.9|2825.9|2834.6|2828.6|2837.1|2831.1|2831.9|2825.9|112
1631189400000|2021-09-09 12:10:00|2834.9|2828.9|2830.9|2824.9|2834.9|2828.9|2830.6|2824.6|94
1631189700000|2021-09-09 12:15:00|2831.1|2825.1|2833.4|2827.4|2834.4|2828.4|2829.9|2823.9|55
1631190000000|2021-09-09 12:20:00|2833.6|2827.6|2830.6|2824.6|2834.4|2828.4|2830.6|2824.6|80
1631190300000|2021-09-09 12:25:00|2830.9|2824.9|2828.9|2822.9|2831.1|2825.1|2828.1|2822.1|31
1631190600000|2021-09-09 12:30:00|2828.6|2822.6|2827.9|2821.9|2828.9|2822.9|2827.1|2821.1|25
1631190900000|2021-09-09 12:35:00|2827.6|2821.6|2826.6|2820.6|2829.1|2823.1|2826.6|2820.6|41
1631191200000|2021-09-09 12:40:00|2826.4|2820.4|2820.4|2814.4|2826.4|2820.4|2819.9|2813.9|84
1631191500000|2021-09-09 12:45:00|2820.6|2814.6|2820.6|2814.6|2822.1|2816.1|2819.4|2813.4|72
1631191800000|2021-09-09 12:50:00|2820.9|2814.9|2820.1|2814.1|2823.6|2817.6|2819.1|2813.1|84
1631192100000|2021-09-09 12:55:00|2820.4|2814.4|2821.9|2815.9|2825.1|2819.1|2819.4|2813.4|91
1631192400000|2021-09-09 13:00:00|2822.1|2816.1|2824.6|2818.6|2830.1|2824.1|2821.3|2815.3|199
1631192700000|2021-09-09 13:05:00|2824.9|2818.9|2828.6|2822.6|2828.9|2822.9|2823.1|2817.1|125
1631193000000|2021-09-09 13:10:00|2829.1|2823.1|2833.6|2827.6|2834.4|2828.4|2828.6|2822.6|99
1631193300000|2021-09-09 13:15:00|2833.4|2827.4|2829.1|2823.1|2833.4|2827.4|2828.6|2822.6|87
1631193600000|2021-09-09 13:20:00|2829.4|2823.4|2833.1|2827.1|2834.6|2828.6|2827.6|2821.6|78
1631193900000|2021-09-09 13:25:00|2832.9|2826.9|2828.9|2822.9|2835.6|2829.6|2828.1|2822.1|92
1631194200000|2021-09-09 13:30:00|2829.1|2823.1|2836.1|2830.1|2836.4|2830.4|2828.9|2822.9|98
1631194500000|2021-09-09 13:35:00|2836.4|2830.4|2837.9|2831.9|2838.9|2832.9|2834.4|2828.4|79
1631194800000|2021-09-09 13:40:00|2837.6|2831.6|2838.9|2832.9|2842.4|2836.4|2837.1|2831.1|92
1631195100000|2021-09-09 13:45:00|2838.6|2832.6|2839.4|2833.4|2839.6|2833.6|2836.9|2830.9|67
1631195400000|2021-09-09 13:50:00|2839.6|2833.6|2836.4|2830.4|2839.9|2833.9|2835.6|2829.6|40
1631195700000|2021-09-09 13:55:00|2835.9|2829.9|2838.8|2832.8|2838.8|2832.8|2833.6|2827.6|85
1631196000000|2021-09-09 14:00:00|2838.5|2832.5|2838.4|2832.4|2841.8|2835.8|2837.3|2831.3|91
1631196300000|2021-09-09 14:05:00|2839.1|2833.1|2841.1|2835.1|2841.6|2835.6|2836.9|2830.9|63
1631196600000|2021-09-09 14:10:00|2841.4|2835.4|2840.4|2834.4|2844.6|2838.6|2839.1|2833.1|101
1631196900000|2021-09-09 14:15:00|2840.1|2834.1|2843.4|2837.4|2843.6|2837.6|2838.9|2832.9|54
1631197200000|2021-09-09 14:20:00|2843.6|2837.6|2845.1|2839.1|2846.6|2840.6|2843.1|2837.1|109
1631197500000|2021-09-09 14:25:00|2845.4|2839.4|2846.4|2840.4|2846.9|2840.9|2844.9|2838.9|49
1631197800000|2021-09-09 14:30:00|2846.6|2840.6|2843.1|2837.1|2846.9|2840.9|2843.1|2837.1|51
1631198100000|2021-09-09 14:35:00|2842.9|2836.9|2842.6|2836.6|2843.1|2837.1|2838.9|2832.9|59
1631198400000|2021-09-09 14:40:00|2842.9|2836.9|2840.1|2834.1|2844.1|2838.1|2839.6|2833.6|43
1631198700000|2021-09-09 14:45:00|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2838.1|2832.1|51
1631199000000|2021-09-09 14:50:00|2840.4|2834.4|2840.6|2834.6|2842.4|2836.4|2839.4|2833.4|55
1631199300000|2021-09-09 14:55:00|2840.9|2834.9|2841.1|2835.1|2843.4|2837.4|2840.4|2834.4|81
1631199600000|2021-09-09 15:00:00|2841.4|2835.4|2842.6|2836.6|2843.6|2837.6|2841.1|2835.1|52
1631199900000|2021-09-09 15:05:00|2842.4|2836.4|2841.6|2835.6|2842.6|2836.6|2841.1|2835.1|16
1631200200000|2021-09-09 15:10:00|2841.4|2835.4|2842.4|2836.4|2842.9|2836.9|2841.4|2835.4|18
1631200500000|2021-09-09 15:15:00|2841.6|2835.6|2840|2834|2841.6|2835.6|2837.9|2831.9|98
1631200800000|2021-09-09 15:20:00|2840.3|2834.3|2841.8|2835.8|2844|2838|2840.3|2834.3|50
1631201100000|2021-09-09 15:25:00|2842|2836|2846.9|2840.9|2846.9|2840.9|2842|2836|46
1631201400000|2021-09-09 15:30:00|2846.4|2840.4|2841.1|2835.1|2846.4|2840.4|2839.9|2833.9|139
1631201700000|2021-09-09 15:35:00|2841.4|2835.4|2842.4|2836.4|2843.9|2837.9|2841.4|2835.4|27
1631202000000|2021-09-09 15:40:00|2842.6|2836.6|2845.4|2839.4|2846.1|2840.1|2842.6|2836.6|56
1631202300000|2021-09-09 15:45:00|2845.6|2839.6|2843.4|2837.4|2847.1|2841.1|2843.1|2837.1|53
1631202600000|2021-09-09 15:50:00|2843.1|2837.1|2843.1|2837.1|2843.6|2837.6|2842.6|2836.6|26
1631202900000|2021-09-09 15:55:00|2843.4|2837.4|2842.9|2836.9|2843.6|2837.6|2842.1|2836.1|34
1631203200000|2021-09-09 16:00:00|2843.1|2837.1|2840.6|2834.6|2843.1|2837.1|2840.6|2834.6|17
1631203500000|2021-09-09 16:05:00|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.9|2834.9|4
1631204100000|2021-09-09 16:15:00|2841.4|2835.4|2838.9|2832.9|2841.4|2835.4|2838.9|2832.9|22
1631204400000|2021-09-09 16:20:00|2838.6|2832.6|2838.6|2832.6|2838.9|2832.9|2838.1|2832.1|20
1631204700000|2021-09-09 16:25:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1631205000000|2021-09-09 16:30:00|2838.4|2832.4|2838.4|2832.4|2839.6|2833.6|2838.1|2832.1|9
1631205300000|2021-09-09 16:35:00|2838.1|2832.1|2839.1|2833.1|2839.1|2833.1|2838.1|2832.1|4
1631205600000|2021-09-09 16:40:00|2839.9|2833.9|2841.4|2835.4|2841.4|2835.4|2839.9|2833.9|7
1631205900000|2021-09-09 16:45:00|2841.1|2835.1|2840.1|2834.1|2841.4|2835.4|2839.4|2833.4|19
1631206200000|2021-09-09 16:50:00|2839.9|2833.9|2840.4|2834.4|2841.4|2835.4|2838.4|2832.4|24
1631206500000|2021-09-09 16:55:00|2840.5|2834.5|2839.3|2833.3|2840.5|2834.5|2839.1|2833.1|10
1631232000000|2021-09-10 00:00:00|2844.1|2838.1|2846.9|2840.9|2846.9|2840.9|2842.9|2836.9|12
1631232300000|2021-09-10 00:05:00|2847.1|2841.1|2847.6|2841.6|2848.1|2842.1|2845.4|2839.4|14
1631232600000|2021-09-10 00:10:00|2847.4|2841.4|2846.4|2840.4|2847.4|2841.4|2846.4|2840.4|4
1631233200000|2021-09-10 00:20:00|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2845.9|2839.9|4
1631233500000|2021-09-10 00:25:00|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1631234100000|2021-09-10 00:35:00|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|2
1631234400000|2021-09-10 00:40:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1631234700000|2021-09-10 00:45:00|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1631235000000|2021-09-10 00:50:00|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2843.6|2837.6|5
1631235300000|2021-09-10 00:55:00|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1631235600000|2021-09-10 01:00:00|2844.4|2838.4|2838.9|2832.9|2844.4|2838.4|2838.6|2832.6|77
1631235900000|2021-09-10 01:05:00|2838.6|2832.6|2838.6|2832.6|2839.6|2833.6|2835.6|2829.6|93
1631236200000|2021-09-10 01:10:00|2838.9|2832.9|2836.9|2830.9|2839.4|2833.4|2836.1|2830.1|53
1631236500000|2021-09-10 01:15:00|2836.6|2830.6|2837.9|2831.9|2837.9|2831.9|2836.4|2830.4|17
1631236800000|2021-09-10 01:20:00|2838.1|2832.1|2839.4|2833.4|2839.4|2833.4|2838.1|2832.1|16
1631237100000|2021-09-10 01:25:00|2839.6|2833.6|2842.9|2836.9|2843.1|2837.1|2839.6|2833.6|23
1631237400000|2021-09-10 01:30:00|2843.1|2837.1|2846.4|2840.4|2846.4|2840.4|2843.1|2837.1|32
1631237700000|2021-09-10 01:35:00|2846.1|2840.1|2846.6|2840.6|2846.6|2840.6|2845.9|2839.9|15
1631238000000|2021-09-10 01:40:00|2846.4|2840.4|2849.4|2843.4|2849.4|2843.4|2846.4|2840.4|49
1631238300000|2021-09-10 01:45:00|2849.1|2843.1|2850.4|2844.4|2852.6|2846.6|2848.6|2842.6|103
1631238600000|2021-09-10 01:50:00|2850.6|2844.6|2851.1|2845.1|2853.6|2847.6|2850.1|2844.1|87
1631238900000|2021-09-10 01:55:00|2851.4|2845.4|2851.9|2845.9|2853.6|2847.6|2851.1|2845.1|103
1631239200000|2021-09-10 02:00:00|2851.6|2845.6|2851.4|2845.4|2853.6|2847.6|2848.6|2842.6|101
1631239500000|2021-09-10 02:05:00|2851.1|2845.1|2854.6|2848.6|2854.6|2848.6|2850.4|2844.4|81
1631239800000|2021-09-10 02:10:00|2854.4|2848.4|2862.4|2856.4|2862.6|2856.6|2854.4|2848.4|158
1631240100000|2021-09-10 02:15:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2860.6|2854.6|14
1631240700000|2021-09-10 02:25:00|2862.4|2856.4|2864.6|2858.6|2864.6|2858.6|2862.4|2856.4|25
1631241000000|2021-09-10 02:30:00|2864.9|2858.9|2871.6|2865.6|2874.1|2868.1|2864.9|2858.9|190
1631241300000|2021-09-10 02:35:00|2871.9|2865.9|2874.4|2868.4|2876.4|2870.4|2871.9|2865.9|109
1631241600000|2021-09-10 02:40:00|2874.6|2868.6|2885.4|2879.4|2886.6|2880.6|2874.6|2868.6|127
1631241900000|2021-09-10 02:45:00|2885.1|2879.1|2889.4|2883.4|2889.4|2883.4|2881.4|2875.4|174
1631242200000|2021-09-10 02:50:00|2889.6|2883.6|2875.1|2869.1|2889.9|2883.9|2873.9|2867.9|194
1631242500000|2021-09-10 02:55:00|2874.1|2868.1|2880.9|2874.9|2881.4|2875.4|2873.4|2867.4|148
1631242800000|2021-09-10 03:00:00|2880.6|2874.6|2879.1|2873.1|2880.9|2874.9|2878.6|2872.6|49
1631243100000|2021-09-10 03:05:00|2879.4|2873.4|2881.1|2875.1|2884.1|2878.1|2879.1|2873.1|68
1631243400000|2021-09-10 03:10:00|2880.9|2874.9|2881.6|2875.6|2882.1|2876.1|2879.9|2873.9|37
1631243700000|2021-09-10 03:15:00|2881.9|2875.9|2882.6|2876.6|2885.1|2879.1|2881.9|2875.9|69
1631244000000|2021-09-10 03:20:00|2882.4|2876.4|2882.1|2876.1|2885.6|2879.6|2881.4|2875.4|96
1631244300000|2021-09-10 03:25:00|2882.4|2876.4|2883.9|2877.9|2884.6|2878.6|2882.4|2876.4|33
1631244600000|2021-09-10 03:30:00|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1631244900000|2021-09-10 03:35:00|2884.4|2878.4|2883.9|2877.9|2884.6|2878.6|2883.9|2877.9|10
1631245200000|2021-09-10 03:40:00|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1631245500000|2021-09-10 03:45:00|2883.9|2877.9|2883.4|2877.4|2884.1|2878.1|2883.4|2877.4|5
1631245800000|2021-09-10 03:50:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631246100000|2021-09-10 03:55:00|2883.4|2877.4|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|4
1631246400000|2021-09-10 04:00:00|2882.6|2876.6|2883.9|2877.9|2883.9|2877.9|2882.6|2876.6|2
1631247000000|2021-09-10 04:10:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1631247600000|2021-09-10 04:20:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|3
1631247900000|2021-09-10 04:25:00|2885.1|2879.1|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|2
1631248200000|2021-09-10 04:30:00|2884.9|2878.9|2883.9|2877.9|2884.9|2878.9|2882.6|2876.6|9
1631248500000|2021-09-10 04:35:00|2883.6|2877.6|2884.6|2878.6|2884.6|2878.6|2883.6|2877.6|5
1631249100000|2021-09-10 04:45:00|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|2
1631249700000|2021-09-10 04:55:00|2885.1|2879.1|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|6
1631250300000|2021-09-10 05:05:00|2885.1|2879.1|2885.4|2879.4|2885.6|2879.6|2885.1|2879.1|3
1631250600000|2021-09-10 05:10:00|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|2
1631250900000|2021-09-10 05:15:00|2885.1|2879.1|2886.4|2880.4|2886.6|2880.6|2885.1|2879.1|7
1631251800000|2021-09-10 05:30:00|2886.6|2880.6|2894.9|2888.9|2896.9|2890.9|2886.1|2880.1|132
1631252100000|2021-09-10 05:35:00|2895.1|2889.1|2890.4|2884.4|2895.1|2889.1|2889.9|2883.9|138
1631252400000|2021-09-10 05:40:00|2890.6|2884.6|2890.6|2884.6|2890.9|2884.9|2886.1|2880.1|70
1631252700000|2021-09-10 05:45:00|2890.9|2884.9|2884.1|2878.1|2891.4|2885.4|2884.1|2878.1|130
1631253000000|2021-09-10 05:50:00|2884.9|2878.9|2880.1|2874.1|2885.9|2879.9|2877.4|2871.4|171
1631253300000|2021-09-10 05:55:00|2879.9|2873.9|2874.6|2868.6|2879.9|2873.9|2873.4|2867.4|245
1631253600000|2021-09-10 06:00:00|2874.1|2868.1|2877.4|2871.4|2877.4|2871.4|2873.6|2867.6|116
1631253900000|2021-09-10 06:05:00|2877.1|2871.1|2873.9|2867.9|2877.4|2871.4|2872.4|2866.4|92
1631254200000|2021-09-10 06:10:00|2874.1|2868.1|2871.4|2865.4|2874.6|2868.6|2870.9|2864.9|76
1631254500000|2021-09-10 06:15:00|2871.1|2865.1|2869.6|2863.6|2873.1|2867.1|2866.9|2860.9|109
1631254800000|2021-09-10 06:20:00|2869.9|2863.9|2876.4|2870.4|2876.4|2870.4|2868.4|2862.4|140
1631255100000|2021-09-10 06:25:00|2876.1|2870.1|2880.6|2874.6|2884.6|2878.6|2876.1|2870.1|111
1631255400000|2021-09-10 06:30:00|2880.4|2874.4|2875.1|2869.1|2883.4|2877.4|2875.1|2869.1|100
1631255700000|2021-09-10 06:35:00|2875.4|2869.4|2874.4|2868.4|2876.9|2870.9|2874.1|2868.1|68
1631256000000|2021-09-10 06:40:00|2874.1|2868.1|2870.1|2864.1|2874.1|2868.1|2869.1|2863.1|68
1631256300000|2021-09-10 06:45:00|2870.4|2864.4|2870.4|2864.4|2872.1|2866.1|2869.9|2863.9|46
1631256600000|2021-09-10 06:50:00|2870.1|2864.1|2870.9|2864.9|2872.4|2866.4|2870.1|2864.1|60
1631256900000|2021-09-10 06:55:00|2871.1|2865.1|2872.4|2866.4|2874.1|2868.1|2870.6|2864.6|100
1631257200000|2021-09-10 07:00:00|2871.9|2865.9|2874.6|2868.6|2877.1|2871.1|2869.9|2863.9|62
1631257500000|2021-09-10 07:05:00|2874.4|2868.4|2875.4|2869.4|2876.6|2870.6|2873.9|2867.9|32
1631257800000|2021-09-10 07:10:00|2875.1|2869.1|2875.1|2869.1|2879.1|2873.1|2873.9|2867.9|34
1631258100000|2021-09-10 07:15:00|2875.4|2869.4|2879.1|2873.1|2879.1|2873.1|2875.4|2869.4|15
1631258400000|2021-09-10 07:20:00|2878.9|2872.9|2886.9|2880.9|2886.9|2880.9|2877.4|2871.4|64
1631258700000|2021-09-10 07:25:00|2886.6|2880.6|2884.6|2878.6|2886.6|2880.6|2882.9|2876.9|74
1631259000000|2021-09-10 07:30:00|2884.4|2878.4|2882.9|2876.9|2884.9|2878.9|2879.6|2873.6|65
1631259300000|2021-09-10 07:35:00|2882.6|2876.6|2883.6|2877.6|2883.9|2877.9|2880.9|2874.9|32
1631259600000|2021-09-10 07:40:00|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2877.1|2871.1|56
1631259900000|2021-09-10 07:45:00|2883.1|2877.1|2881.9|2875.9|2883.9|2877.9|2881.9|2875.9|16
1631260200000|2021-09-10 07:50:00|2881.6|2875.6|2883.6|2877.6|2883.6|2877.6|2881.6|2875.6|30
1631260500000|2021-09-10 07:55:00|2883.4|2877.4|2880.4|2874.4|2883.6|2877.6|2878.9|2872.9|26
1631260800000|2021-09-10 08:00:00|2881.1|2875.1|2883.6|2877.6|2885.6|2879.6|2877.9|2871.9|65
1631261100000|2021-09-10 08:05:00|2883.9|2877.9|2886.1|2880.1|2887.9|2881.9|2883.6|2877.6|40
1631261400000|2021-09-10 08:10:00|2885.9|2879.9|2889.9|2883.9|2889.9|2883.9|2885.9|2879.9|24
1631261700000|2021-09-10 08:15:00|2889.6|2883.6|2891.9|2885.9|2891.9|2885.9|2888.9|2882.9|27
1631262000000|2021-09-10 08:20:00|2892.1|2886.1|2892.9|2886.9|2895.6|2889.6|2892.1|2886.1|49
1631262300000|2021-09-10 08:25:00|2893.1|2887.1|2899.6|2893.6|2899.6|2893.6|2893.1|2887.1|62
1631262600000|2021-09-10 08:30:00|2899.9|2893.9|2899.4|2893.4|2906.4|2900.4|2897.6|2891.6|113
1631262900000|2021-09-10 08:35:00|2899.9|2893.9|2898.1|2892.1|2900.6|2894.6|2896.4|2890.4|36
1631263200000|2021-09-10 08:40:00|2897.9|2891.9|2901|2895|2904.9|2898.9|2895.4|2889.4|48
1631263500000|2021-09-10 08:45:00|2900.8|2894.8|2897.6|2891.6|2900.9|2894.9|2896.9|2890.9|42
1631263800000|2021-09-10 08:50:00|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2893.9|2887.9|19
1631264100000|2021-09-10 08:55:00|2897.1|2891.1|2895.9|2889.9|2898.1|2892.1|2894.4|2888.4|27
1631264400000|2021-09-10 09:00:00|2895.6|2889.6|2894.9|2888.9|2897.4|2891.4|2893.9|2887.9|54
1631264700000|2021-09-10 09:05:00|2895.1|2889.1|2895.6|2889.6|2896.9|2890.9|2893.4|2887.4|46
1631265000000|2021-09-10 09:10:00|2895.4|2889.4|2894.4|2888.4|2897.6|2891.6|2894.1|2888.1|44
1631265300000|2021-09-10 09:15:00|2894.1|2888.1|2893.9|2887.9|2895.6|2889.6|2893.6|2887.6|39
1631265600000|2021-09-10 09:20:00|2893.6|2887.6|2894.6|2888.6|2894.6|2888.6|2890.6|2884.6|29
1631265900000|2021-09-10 09:25:00|2894.4|2888.4|2901.1|2895.1|2901.9|2895.9|2893.4|2887.4|74
1631266200000|2021-09-10 09:30:00|2901.4|2895.4|2901.9|2895.9|2902.1|2896.1|2900.6|2894.6|51
1631266500000|2021-09-10 09:35:00|2900.6|2894.6|2900.9|2894.9|2903.6|2897.6|2900.4|2894.4|46
1631266800000|2021-09-10 09:40:00|2900.6|2894.6|2899.4|2893.4|2902.1|2896.1|2898.9|2892.9|52
1631267100000|2021-09-10 09:45:00|2899.1|2893.1|2897.4|2891.4|2899.1|2893.1|2895.9|2889.9|55
1631267400000|2021-09-10 09:50:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2895.6|2889.6|15
1631267700000|2021-09-10 09:55:00|2896.4|2890.4|2898.4|2892.4|2898.6|2892.6|2895.6|2889.6|24
1631268000000|2021-09-10 10:00:00|2898.6|2892.6|2897.4|2891.4|2898.9|2892.9|2897.4|2891.4|9
1631268300000|2021-09-10 10:05:00|2897.1|2891.1|2897.6|2891.6|2897.9|2891.9|2896.9|2890.9|16
1631268600000|2021-09-10 10:10:00|2897.4|2891.4|2895.4|2889.4|2897.6|2891.6|2895.1|2889.1|21
1631268900000|2021-09-10 10:15:00|2895.1|2889.1|2895.6|2889.6|2896.4|2890.4|2894.9|2888.9|19
1631269200000|2021-09-10 10:20:00|2895.4|2889.4|2897.6|2891.6|2897.6|2891.6|2894.9|2888.9|18
1631269500000|2021-09-10 10:25:00|2897.4|2891.4|2898.9|2892.9|2898.9|2892.9|2897.1|2891.1|16
1631269800000|2021-09-10 10:30:00|2898.6|2892.6|2895.1|2889.1|2898.6|2892.6|2895.1|2889.1|24
1631270100000|2021-09-10 10:35:00|2895.4|2889.4|2895.4|2889.4|2896.4|2890.4|2894.9|2888.9|19
1631270400000|2021-09-10 10:40:00|2895.6|2889.6|2896.4|2890.4|2896.9|2890.9|2895.4|2889.4|10
1631270700000|2021-09-10 10:45:00|2896.1|2890.1|2898.6|2892.6|2898.9|2892.9|2895.6|2889.6|18
1631271000000|2021-09-10 10:50:00|2898.9|2892.9|2896.4|2890.4|2899.1|2893.1|2896.4|2890.4|18
1631271300000|2021-09-10 10:55:00|2896.6|2890.6|2900.6|2894.6|2900.6|2894.6|2895.6|2889.6|28
1631271600000|2021-09-10 11:00:00|2900.4|2894.4|2906.6|2900.6|2913.9|2907.9|2900.4|2894.4|56
1631271900000|2021-09-10 11:05:00|2906.9|2900.9|2905.1|2899.1|2909.1|2903.1|2903.9|2897.9|41
1631272200000|2021-09-10 11:10:00|2904.9|2898.9|2907.1|2901.1|2907.9|2901.9|2903.9|2897.9|18
1631272500000|2021-09-10 11:15:00|2906.9|2900.9|2911.4|2905.4|2911.4|2905.4|2904.4|2898.4|51
1631272800000|2021-09-10 11:20:00|2911.1|2905.1|2914.4|2908.4|2917.3|2911.3|2909.4|2903.4|88
1631273100000|2021-09-10 11:25:00|2914.6|2908.6|2908.1|2902.1|2915.1|2909.1|2907.6|2901.6|56
1631273400000|2021-09-10 11:30:00|2907.9|2901.9|2909.6|2903.6|2909.9|2903.9|2907.1|2901.1|37
1631273700000|2021-09-10 11:35:00|2909.4|2903.4|2910.6|2904.6|2910.9|2904.9|2909.1|2903.1|24
1631274000000|2021-09-10 11:40:00|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2909.6|2903.6|23
1631274300000|2021-09-10 11:45:00|2911.9|2905.9|2911.6|2905.6|2912.6|2906.6|2910.6|2904.6|41
1631274600000|2021-09-10 11:50:00|2911.4|2905.4|2912.4|2906.4|2912.9|2906.9|2911.1|2905.1|20
1631274900000|2021-09-10 11:55:00|2912.1|2906.1|2910.1|2904.1|2912.9|2906.9|2908.9|2902.9|103
1631275200000|2021-09-10 12:00:00|2910.4|2904.4|2911.4|2905.4|2912.4|2906.4|2909.4|2903.4|66
1631275500000|2021-09-10 12:05:00|2911.6|2905.6|2911.4|2905.4|2915.4|2909.4|2911.4|2905.4|61
1631275800000|2021-09-10 12:10:00|2911.6|2905.6|2905.4|2899.4|2913.6|2907.6|2905.4|2899.4|75
1631276100000|2021-09-10 12:15:00|2905.9|2899.9|2905.1|2899.1|2907.6|2901.6|2903.6|2897.6|85
1631276400000|2021-09-10 12:20:00|2905.4|2899.4|2902.6|2896.6|2905.6|2899.6|2900.4|2894.4|82
1631276700000|2021-09-10 12:25:00|2902.4|2896.4|2899.6|2893.6|2902.9|2896.9|2898.4|2892.4|46
1631277000000|2021-09-10 12:30:00|2900.1|2894.1|2898.1|2892.1|2901.4|2895.4|2896.4|2890.4|62
1631277300000|2021-09-10 12:35:00|2898.4|2892.4|2896.9|2890.9|2899.9|2893.9|2896.4|2890.4|51
1631277600000|2021-09-10 12:40:00|2896.6|2890.6|2899.6|2893.6|2900.4|2894.4|2896.6|2890.6|39
1631277900000|2021-09-10 12:45:00|2899.9|2893.9|2897.6|2891.6|2900.9|2894.9|2896.9|2890.9|37
1631278200000|2021-09-10 12:50:00|2897.9|2891.9|2896.6|2890.6|2899.4|2893.4|2895.6|2889.6|73
1631278500000|2021-09-10 12:55:00|2896.9|2890.9|2890.9|2884.9|2897.4|2891.4|2890.4|2884.4|76
1631278800000|2021-09-10 13:00:00|2891.4|2885.4|2894.6|2888.6|2899.9|2893.9|2891.4|2885.4|251
1631279100000|2021-09-10 13:05:00|2894.9|2888.9|2896.6|2890.6|2899.4|2893.4|2892.9|2886.9|126
1631279400000|2021-09-10 13:10:00|2896.4|2890.4|2892.4|2886.4|2898.1|2892.1|2891.4|2885.4|134
1631279700000|2021-09-10 13:15:00|2892.6|2886.6|2890.9|2884.9|2895.9|2889.9|2890.9|2884.9|96
1631280000000|2021-09-10 13:20:00|2891.1|2885.1|2890.1|2884.1|2891.6|2885.6|2889.1|2883.1|99
1631280300000|2021-09-10 13:25:00|2890.4|2884.4|2892.6|2886.6|2895.1|2889.1|2888.6|2882.6|88
1631280600000|2021-09-10 13:30:00|2892.9|2886.9|2901.1|2895.1|2903.9|2897.9|2891.9|2885.9|209
1631280900000|2021-09-10 13:35:00|2901.6|2895.6|2909.9|2903.9|2909.9|2903.9|2897.9|2891.9|219
1631281200000|2021-09-10 13:40:00|2910.4|2904.4|2915.1|2909.1|2919.9|2913.9|2908.4|2902.4|222
1631281500000|2021-09-10 13:45:00|2914.9|2908.9|2917.5|2911.5|2922.4|2916.4|2912.6|2906.6|170
1631281800000|2021-09-10 13:50:00|2917.6|2911.6|2919.1|2913.1|2921.6|2915.6|2915|2909|178
1631282100000|2021-09-10 13:55:00|2919.3|2913.3|2922.4|2916.4|2927.5|2921.5|2917.5|2911.5|211
1631282400000|2021-09-10 14:00:00|2921.9|2915.9|2920.4|2914.4|2925.3|2919.3|2920.1|2914.1|162
1631282700000|2021-09-10 14:05:00|2920.6|2914.6|2919.9|2913.9|2923.6|2917.6|2917.6|2911.6|225
1631283000000|2021-09-10 14:10:00|2919.6|2913.6|2920.4|2914.4|2921.9|2915.9|2916.6|2910.6|174
1631283300000|2021-09-10 14:15:00|2920.6|2914.6|2920.1|2914.1|2921.4|2915.4|2918.1|2912.1|152
1631283600000|2021-09-10 14:20:00|2920.4|2914.4|2920.4|2914.4|2927.4|2921.4|2918.6|2912.6|164
1631283900000|2021-09-10 14:25:00|2920.6|2914.6|2917.6|2911.6|2920.6|2914.6|2916.6|2910.6|111
1631284200000|2021-09-10 14:30:00|2917.4|2911.4|2921.6|2915.6|2922.4|2916.4|2916.9|2910.9|118
1631284500000|2021-09-10 14:35:00|2921.4|2915.4|2922.6|2916.6|2926.6|2920.6|2919.4|2913.4|115
1631284800000|2021-09-10 14:40:00|2922.9|2916.9|2928.4|2922.4|2929.6|2923.6|2922.4|2916.4|127
1631285100000|2021-09-10 14:45:00|2928.6|2922.6|2933.1|2927.1|2936.9|2930.9|2928.4|2922.4|223
1631285400000|2021-09-10 14:50:00|2932.9|2926.9|2933.1|2927.1|2939.9|2933.9|2932.1|2926.1|246
1631285700000|2021-09-10 14:55:00|2932.6|2926.6|2932.9|2926.9|2935.6|2929.6|2926.6|2920.6|167
1631286000000|2021-09-10 15:00:00|2933.1|2927.1|2927.4|2921.4|2935.4|2929.4|2925.4|2919.4|172
1631286300000|2021-09-10 15:05:00|2927.1|2921.1|2919.9|2913.9|2928.1|2922.1|2915.1|2909.1|170
1631286600000|2021-09-10 15:10:00|2919.6|2913.6|2918.4|2912.4|2923.1|2917.1|2917.6|2911.6|181
1631286900000|2021-09-10 15:15:00|2918.1|2912.1|2919.4|2913.4|2924.1|2918.1|2918.1|2912.1|169
1631287200000|2021-09-10 15:20:00|2919.6|2913.6|2925.1|2919.1|2926.9|2920.9|2918.6|2912.6|130
1631287500000|2021-09-10 15:25:00|2925.4|2919.4|2922.6|2916.6|2926.4|2920.4|2920.6|2914.6|117
1631287800000|2021-09-10 15:30:00|2922.4|2916.4|2925.4|2919.4|2931.1|2925.1|2922.4|2916.4|214
1631288100000|2021-09-10 15:35:00|2924.6|2918.6|2922.1|2916.1|2927.9|2921.9|2921.6|2915.6|103
1631288400000|2021-09-10 15:40:00|2922.4|2916.4|2916.1|2910.1|2922.4|2916.4|2915.4|2909.4|108
1631288700000|2021-09-10 15:45:00|2916.4|2910.4|2919.9|2913.9|2920.6|2914.6|2916.4|2910.4|79
1631289000000|2021-09-10 15:50:00|2919.6|2913.6|2918.4|2912.4|2919.6|2913.6|2917.4|2911.4|38
1631289300000|2021-09-10 15:55:00|2918.6|2912.6|2914.6|2908.6|2919.1|2913.1|2914.6|2908.6|45
1631289600000|2021-09-10 16:00:00|2914.4|2908.4|2914.4|2908.4|2914.6|2908.6|2912.4|2906.4|28
1631289900000|2021-09-10 16:05:00|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2914.6|2908.6|10
1631290200000|2021-09-10 16:10:00|2915.6|2909.6|2913.4|2907.4|2916.6|2910.6|2913.4|2907.4|24
1631290500000|2021-09-10 16:15:00|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|12
1631290800000|2021-09-10 16:20:00|2912.6|2906.6|2914.9|2908.9|2915.9|2909.9|2911.6|2905.6|67
1631291100000|2021-09-10 16:25:00|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2913.9|2907.9|18
1631291400000|2021-09-10 16:30:00|2916.1|2910.1|2916.1|2910.1|2917.9|2911.9|2915.6|2909.6|40
1631291700000|2021-09-10 16:35:00|2916.4|2910.4|2918.9|2912.9|2919.1|2913.1|2916.4|2910.4|22
1631292000000|2021-09-10 16:40:00|2919.1|2913.1|2920.9|2914.9|2923.1|2917.1|2918.9|2912.9|46
1631292300000|2021-09-10 16:45:00|2920.6|2914.6|2925.6|2919.6|2925.6|2919.6|2920.6|2914.6|25
1631292600000|2021-09-10 16:50:00|2925.4|2919.4|2927.9|2921.9|2928.1|2922.1|2925.4|2919.4|40
1631292900000|2021-09-10 16:55:00|2928.1|2922.1|2927|2921|2928.8|2922.8|2926.6|2920.6|49
1631491200000|2021-09-13 00:00:00|2929|2920|2933.8|2927.8|2934|2928|2929|2920|34
1631491500000|2021-09-13 00:05:00|2933.5|2927.5|2933.5|2927.5|2936.5|2930.5|2933|2927|22
1631491800000|2021-09-13 00:10:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2927.9|2921.9|38
1631492100000|2021-09-13 00:15:00|2932|2926|2934|2928|2934|2928|2931.3|2925.3|35
1631492400000|2021-09-13 00:20:00|2933.8|2927.8|2934.9|2928.9|2936.3|2930.3|2933.5|2927.5|31
1631492700000|2021-09-13 00:25:00|2935|2929|2936.3|2930.3|2937.6|2931.6|2934.3|2928.3|33
1631493000000|2021-09-13 00:30:00|2936|2930|2938.5|2932.5|2940|2934|2935.8|2929.8|32
1631493300000|2021-09-13 00:35:00|2938.8|2932.8|2939.9|2933.9|2940.5|2934.5|2938.8|2932.8|27
1631493600000|2021-09-13 00:40:00|2939.8|2933.8|2940|2934|2942.3|2936.3|2939.4|2933.4|24
1631493900000|2021-09-13 00:45:00|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2938.5|2932.5|18
1631494200000|2021-09-13 00:50:00|2938.3|2932.3|2933.3|2927.3|2938.3|2932.3|2933.3|2927.3|32
1631494500000|2021-09-13 00:55:00|2932.5|2926.5|2929.6|2923.6|2932.5|2926.5|2927.8|2921.8|47
1631494800000|2021-09-13 01:00:00|2929.9|2923.9|2935.3|2929.3|2947.5|2941.5|2929.8|2923.8|206
1631495100000|2021-09-13 01:05:00|2935.4|2929.4|2933.1|2927.1|2938.3|2932.3|2931|2925|70
1631495400000|2021-09-13 01:10:00|2933.5|2927.5|2932.5|2926.5|2935.5|2929.5|2932.1|2926.1|66
1631495700000|2021-09-13 01:15:00|2932.3|2926.3|2944.3|2938.3|2944.3|2938.3|2932.3|2926.3|45
1631496000000|2021-09-13 01:20:00|2945|2939|2941.3|2935.3|2945.5|2939.5|2940.5|2934.5|46
1631496300000|2021-09-13 01:25:00|2941.1|2935.1|2946.5|2940.5|2947|2941|2938.9|2932.9|59
1631496600000|2021-09-13 01:30:00|2945.8|2939.8|2950.1|2944.1|2950.1|2944.1|2944.9|2938.9|63
1631496900000|2021-09-13 01:35:00|2950.4|2944.4|2968.3|2962.3|2972.1|2966.1|2950.4|2944.4|80
1631497200000|2021-09-13 01:40:00|2968|2962|2964.3|2958.3|2968.3|2962.3|2962|2956|99
1631497500000|2021-09-13 01:45:00|2964.8|2958.8|2970.5|2964.5|2972.3|2966.3|2964.5|2958.5|103
1631497800000|2021-09-13 01:50:00|2970.3|2964.3|2970.5|2964.5|2971.3|2965.3|2963|2957|153
1631498100000|2021-09-13 01:55:00|2970.3|2964.3|2972|2966|2974.3|2968.3|2970|2964|59
1631498400000|2021-09-13 02:00:00|2971.8|2965.8|2969.1|2963.1|2972|2966|2963.5|2957.5|121
1631498700000|2021-09-13 02:05:00|2969.3|2963.3|2972.5|2966.5|2974.1|2968.1|2969.3|2963.3|63
1631499000000|2021-09-13 02:10:00|2972.8|2966.8|2967.3|2961.3|2974.1|2968.1|2964|2958|108
1631499300000|2021-09-13 02:15:00|2967.5|2961.5|2973.9|2967.9|2974|2968|2967.5|2961.5|33
1631499600000|2021-09-13 02:20:00|2973.5|2967.5|2975.5|2969.5|2975.9|2969.9|2973.5|2967.5|23
1631499900000|2021-09-13 02:25:00|2975.3|2969.3|2977|2971|2977.3|2971.3|2973.3|2967.3|43
1631500200000|2021-09-13 02:30:00|2976.8|2970.8|2959.1|2953.1|2976.8|2970.8|2958.8|2952.8|264
1631500500000|2021-09-13 02:35:00|2959.3|2953.3|2971|2965|2971.3|2965.3|2957.5|2951.5|143
1631500800000|2021-09-13 02:40:00|2970.9|2964.9|2971.3|2965.3|2972.8|2966.8|2968.3|2962.3|105
1631501100000|2021-09-13 02:45:00|2971.5|2965.5|2967.9|2961.9|2971.5|2965.5|2965.6|2959.6|87
1631501400000|2021-09-13 02:50:00|2967.8|2961.8|2969.5|2963.5|2971.3|2965.3|2965.5|2959.5|84
1631501700000|2021-09-13 02:55:00|2969.8|2963.8|2974.6|2968.6|2975|2969|2968.4|2962.4|90
1631502000000|2021-09-13 03:00:00|2974.8|2968.8|2965.3|2959.3|2974.8|2968.8|2964.3|2958.3|124
1631502300000|2021-09-13 03:05:00|2965.5|2959.5|2969.5|2963.5|2970.3|2964.3|2963.8|2957.8|122
1631502600000|2021-09-13 03:10:00|2969.3|2963.3|2972.3|2966.3|2976.5|2970.5|2968.5|2962.5|210
1631502900000|2021-09-13 03:15:00|2972.4|2966.4|2976.4|2970.4|2976.4|2970.4|2971.5|2965.5|169
1631503200000|2021-09-13 03:20:00|2976.5|2970.5|2981.8|2975.8|2983|2977|2976.3|2970.3|191
1631503500000|2021-09-13 03:25:00|2981.5|2975.5|2975.8|2969.8|2981.5|2975.5|2972.3|2966.3|211
1631503800000|2021-09-13 03:30:00|2976|2970|2974.3|2968.3|2976|2970|2972.5|2966.5|44
1631504100000|2021-09-13 03:35:00|2974|2968|2971.6|2965.6|2974|2968|2971.6|2965.6|37
1631504400000|2021-09-13 03:40:00|2971.8|2965.8|2971.3|2965.3|2972|2966|2971.3|2965.3|20
1631504700000|2021-09-13 03:45:00|2971.5|2965.5|2971.3|2965.3|2971.9|2965.9|2971.3|2965.3|8
1631505000000|2021-09-13 03:50:00|2971|2965|2968.5|2962.5|2971|2965|2968.5|2962.5|18
1631505300000|2021-09-13 03:55:00|2968.8|2962.8|2969.5|2963.5|2970.8|2964.8|2968.8|2962.8|25
1631505600000|2021-09-13 04:00:00|2969.3|2963.3|2967.1|2961.1|2969.6|2963.6|2966|2960|36
1631505900000|2021-09-13 04:05:00|2967.3|2961.3|2967.5|2961.5|2968|2962|2966.5|2960.5|9
1631506200000|2021-09-13 04:10:00|2967.8|2961.8|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|7
1631506500000|2021-09-13 04:15:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1631506800000|2021-09-13 04:20:00|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1631507100000|2021-09-13 04:25:00|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|7
1631507400000|2021-09-13 04:30:00|2967.6|2961.6|2967.6|2961.6|2967.8|2961.8|2967.5|2961.5|7
1631507700000|2021-09-13 04:35:00|2967.8|2961.8|2966.5|2960.5|2967.8|2961.8|2966.3|2960.3|10
1631508000000|2021-09-13 04:40:00|2966.8|2960.8|2967.5|2961.5|2968.8|2962.8|2966.8|2960.8|11
1631508300000|2021-09-13 04:45:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2965.8|2959.8|10
1631508600000|2021-09-13 04:50:00|2967|2961|2969|2963|2969|2963|2966.5|2960.5|14
1631508900000|2021-09-13 04:55:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|7
1631509200000|2021-09-13 05:00:00|2969|2963|2968.3|2962.3|2969|2963|2968|2962|14
1631509500000|2021-09-13 05:05:00|2968|2962|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|4
1631509800000|2021-09-13 05:10:00|2968.5|2962.5|2969.4|2963.4|2969.8|2963.8|2968.3|2962.3|11
1631510100000|2021-09-13 05:15:00|2969.3|2963.3|2964.8|2958.8|2969.3|2963.3|2964.6|2958.6|13
1631510400000|2021-09-13 05:20:00|2964.9|2958.9|2966|2960|2966|2960|2964.9|2958.9|12
1631510700000|2021-09-13 05:25:00|2966.3|2960.3|2975.8|2969.8|2977|2971|2966.3|2960.3|30
1631511000000|2021-09-13 05:30:00|2975.9|2969.9|2988.5|2982.5|2989.4|2983.4|2975.9|2969.9|131
1631511300000|2021-09-13 05:35:00|2988.9|2982.9|2993.8|2987.8|2993.8|2987.8|2984.5|2978.5|159
1631511600000|2021-09-13 05:40:00|2993.5|2987.5|2994.8|2988.8|2995|2989|2988.5|2982.5|119
1631511900000|2021-09-13 05:45:00|2994.5|2988.5|3001.8|2995.8|3001.8|2995.8|2994.5|2988.5|160
1631512200000|2021-09-13 05:50:00|3001.3|2995.3|2992|2986|3001.8|2995.8|2991.3|2985.3|91
1631512500000|2021-09-13 05:55:00|2991.9|2985.9|2998.3|2992.3|2998.5|2992.5|2991.8|2985.8|80
1631512800000|2021-09-13 06:00:00|2998.8|2992.8|3002.1|2996.1|3002.3|2996.3|2993.4|2987.4|100
1631513100000|2021-09-13 06:05:00|3001.5|2995.5|2991.3|2985.3|3001.8|2995.8|2991.3|2985.3|88
1631513400000|2021-09-13 06:10:00|2991.5|2985.5|2994.6|2988.6|2994.6|2988.6|2989.3|2983.3|76
1631513700000|2021-09-13 06:15:00|2994.5|2988.5|2996.5|2990.5|2997|2991|2994.5|2988.5|43
1631514000000|2021-09-13 06:20:00|2996.9|2990.9|2991.8|2985.8|2997.8|2991.8|2988.5|2982.5|61
1631514300000|2021-09-13 06:25:00|2991.5|2985.5|2988.8|2982.8|2991.5|2985.5|2986|2980|67
1631514600000|2021-09-13 06:30:00|2988.3|2982.3|2986|2980|2992.5|2986.5|2986|2980|75
1631514900000|2021-09-13 06:35:00|2985.8|2979.8|2978|2972|2986.3|2980.3|2977.4|2971.4|58
1631515200000|2021-09-13 06:40:00|2977.8|2971.8|2979.3|2973.3|2983.5|2977.5|2976.4|2970.4|93
1631515500000|2021-09-13 06:45:00|2979.4|2973.4|2980.5|2974.5|2983.4|2977.4|2978.3|2972.3|45
1631515800000|2021-09-13 06:50:00|2980.3|2974.3|2975.8|2969.8|2980.5|2974.5|2971.4|2965.4|64
1631516100000|2021-09-13 06:55:00|2976.5|2970.5|2965.4|2959.4|2976.5|2970.5|2965.1|2959.1|85
1631516400000|2021-09-13 07:00:00|2963.9|2957.9|2960.1|2954.1|2964.1|2958.1|2957.6|2951.6|72
1631516700000|2021-09-13 07:05:00|2960.4|2954.4|2953.5|2947.5|2960.4|2954.4|2945.6|2939.6|91
1631517000000|2021-09-13 07:10:00|2954|2948|2951.5|2945.5|2955.3|2949.3|2949.5|2943.5|75
1631517300000|2021-09-13 07:15:00|2951.3|2945.3|2952.8|2946.8|2956.3|2950.3|2950|2944|56
1631517600000|2021-09-13 07:20:00|2953|2947|2950.8|2944.8|2956.8|2950.8|2950.3|2944.3|53
1631517900000|2021-09-13 07:25:00|2950.5|2944.5|2949.5|2943.5|2951.5|2945.5|2948.3|2942.3|71
1631518200000|2021-09-13 07:30:00|2949.8|2943.8|2949.8|2943.8|2952.3|2946.3|2948.3|2942.3|66
1631518500000|2021-09-13 07:35:00|2949.5|2943.5|2943.3|2937.3|2949.5|2943.5|2943.3|2937.3|59
1631518800000|2021-09-13 07:40:00|2943.8|2937.8|2949.5|2943.5|2951.8|2945.8|2943.8|2937.8|60
1631519100000|2021-09-13 07:45:00|2949.8|2943.8|2948.5|2942.5|2952|2946|2946.5|2940.5|52
1631519400000|2021-09-13 07:50:00|2948.8|2942.8|2948.5|2942.5|2950.5|2944.5|2948|2942|36
1631519700000|2021-09-13 07:55:00|2948.3|2942.3|2953|2947|2956|2950|2948|2942|67
1631520000000|2021-09-13 08:00:00|2953.3|2947.3|2962|2956|2962.5|2956.5|2953.3|2947.3|117
1631520300000|2021-09-13 08:05:00|2961.8|2955.8|2962.3|2956.3|2964|2958|2960|2954|82
1631520600000|2021-09-13 08:10:00|2962.5|2956.5|2957.5|2951.5|2963.3|2957.3|2957.5|2951.5|45
1631520900000|2021-09-13 08:15:00|2957.8|2951.8|2960.8|2954.8|2961.3|2955.3|2954.5|2948.5|45
1631521200000|2021-09-13 08:20:00|2960|2954|2959.5|2953.5|2964.3|2958.3|2957.5|2951.5|70
1631521500000|2021-09-13 08:25:00|2959.3|2953.3|2964.5|2958.5|2965|2959|2959.3|2953.3|48
1631521800000|2021-09-13 08:30:00|2964.8|2958.8|2959.8|2953.8|2964.8|2958.8|2958.5|2952.5|77
1631522100000|2021-09-13 08:35:00|2960|2954|2960.5|2954.5|2961.8|2955.8|2956.8|2950.8|47
1631522400000|2021-09-13 08:40:00|2960.8|2954.8|2959.3|2953.3|2961.8|2955.8|2959|2953|29
1631522700000|2021-09-13 08:45:00|2959|2953|2960.8|2954.8|2961.3|2955.3|2957|2951|46
1631523000000|2021-09-13 08:50:00|2961|2955|2957.3|2951.3|2962.5|2956.5|2957|2951|42
1631523300000|2021-09-13 08:55:00|2956.5|2950.5|2958.5|2952.5|2959.3|2953.3|2955|2949|50
1631523600000|2021-09-13 09:00:00|2958.8|2952.8|2954.5|2948.5|2958.8|2952.8|2954.5|2948.5|80
1631523900000|2021-09-13 09:05:00|2954.8|2948.8|2952.5|2946.5|2956.5|2950.5|2950.5|2944.5|65
1631524200000|2021-09-13 09:10:00|2952.3|2946.3|2951.5|2945.5|2953.5|2947.5|2950.5|2944.5|35
1631524500000|2021-09-13 09:15:00|2950.5|2944.5|2948.3|2942.3|2950.8|2944.8|2948.3|2942.3|33
1631524800000|2021-09-13 09:20:00|2948.5|2942.5|2950.3|2944.3|2950.3|2944.3|2948.5|2942.5|26
1631525100000|2021-09-13 09:25:00|2950.5|2944.5|2952.8|2946.8|2952.8|2946.8|2950|2944|25
1631525400000|2021-09-13 09:30:00|2953|2947|2949.3|2943.3|2954.3|2948.3|2949|2943|62
1631525700000|2021-09-13 09:35:00|2949.5|2943.5|2949|2943|2950.5|2944.5|2948|2942|27
1631526000000|2021-09-13 09:40:00|2950|2944|2952|2946|2953|2947|2950|2944|45
1631526300000|2021-09-13 09:45:00|2952.3|2946.3|2954|2948|2954.8|2948.8|2951.3|2945.3|36
1631526600000|2021-09-13 09:50:00|2954.3|2948.3|2951.8|2945.8|2955.3|2949.3|2951.8|2945.8|18
1631526900000|2021-09-13 09:55:00|2952|2946|2951.3|2945.3|2952.8|2946.8|2949.8|2943.8|29
1631527200000|2021-09-13 10:00:00|2951|2945|2951|2945|2952.8|2946.8|2950|2944|37
1631527500000|2021-09-13 10:05:00|2951.3|2945.3|2953.5|2947.5|2954.3|2948.3|2951.3|2945.3|36
1631527800000|2021-09-13 10:10:00|2953.8|2947.8|2953.3|2947.3|2955.3|2949.3|2952.3|2946.3|44
1631528100000|2021-09-13 10:15:00|2953|2947|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|9
1631528400000|2021-09-13 10:20:00|2953.5|2947.5|2954|2948|2955.3|2949.3|2952.3|2946.3|19
1631528700000|2021-09-13 10:25:00|2953.8|2947.8|2951.3|2945.3|2953.8|2947.8|2951.3|2945.3|24
1631529000000|2021-09-13 10:30:00|2951|2945|2949.3|2943.3|2951|2945|2948.3|2942.3|50
1631529300000|2021-09-13 10:35:00|2949|2943|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|27
1631529600000|2021-09-13 10:40:00|2948|2942|2946.3|2940.3|2948.3|2942.3|2944.3|2938.3|53
1631529900000|2021-09-13 10:45:00|2946.5|2940.5|2944.3|2938.3|2947|2941|2943.8|2937.8|52
1631530200000|2021-09-13 10:50:00|2944|2938|2942|2936|2944.5|2938.5|2942|2936|42
1631530500000|2021-09-13 10:55:00|2941.8|2935.8|2935.3|2929.3|2941.8|2935.8|2935|2929|90
1631530800000|2021-09-13 11:00:00|2935.5|2929.5|2932.3|2926.3|2937.3|2931.3|2931.8|2925.8|61
1631531100000|2021-09-13 11:05:00|2932.5|2926.5|2932.5|2926.5|2935|2929|2931.5|2925.5|61
1631531400000|2021-09-13 11:10:00|2932.3|2926.3|2933.8|2927.8|2934.5|2928.5|2931.8|2925.8|69
1631531700000|2021-09-13 11:15:00|2933.5|2927.5|2934.5|2928.5|2935.5|2929.5|2933.3|2927.3|40
1631532000000|2021-09-13 11:20:00|2934.3|2928.3|2935|2929|2938|2932|2932.3|2926.3|63
1631532300000|2021-09-13 11:25:00|2934.8|2928.8|2936.5|2930.5|2937|2931|2931.5|2925.5|55
1631532600000|2021-09-13 11:30:00|2936|2930|2935.5|2929.5|2937.5|2931.5|2933.3|2927.3|118
1631532900000|2021-09-13 11:35:00|2934.8|2928.8|2934.3|2928.3|2936|2930|2933.3|2927.3|69
1631533200000|2021-09-13 11:40:00|2934.5|2928.5|2933.8|2927.8|2936.3|2930.3|2933.3|2927.3|59
1631533500000|2021-09-13 11:45:00|2934.3|2928.3|2938.5|2932.5|2940|2934|2933.5|2927.5|70
1631533800000|2021-09-13 11:50:00|2938.8|2932.8|2947.8|2941.8|2947.8|2941.8|2938.8|2932.8|83
1631534100000|2021-09-13 11:55:00|2948.3|2942.3|2948.5|2942.5|2949.5|2943.5|2941.8|2935.8|160
1631534400000|2021-09-13 12:00:00|2948.8|2942.8|2950.5|2944.5|2955.3|2949.3|2948.3|2942.3|107
1631534700000|2021-09-13 12:05:00|2950.8|2944.8|2950.5|2944.5|2952.3|2946.3|2949.8|2943.8|56
1631535000000|2021-09-13 12:10:00|2949.8|2943.8|2957|2951|2957.5|2951.5|2949.5|2943.5|49
1631535300000|2021-09-13 12:15:00|2956.5|2950.5|2956|2950|2961.3|2955.3|2955.3|2949.3|108
1631535600000|2021-09-13 12:20:00|2956.5|2950.5|2954.3|2948.3|2956.5|2950.5|2951.8|2945.8|75
1631535900000|2021-09-13 12:25:00|2954|2948|2953.3|2947.3|2954.8|2948.8|2951.3|2945.3|52
1631536200000|2021-09-13 12:30:00|2953|2947|2950|2944|2953.8|2947.8|2949.5|2943.5|86
1631536500000|2021-09-13 12:35:00|2950.3|2944.3|2950|2944|2951.3|2945.3|2947.5|2941.5|74
1631536800000|2021-09-13 12:40:00|2949.8|2943.8|2953.8|2947.8|2954.5|2948.5|2949.8|2943.8|44
1631537100000|2021-09-13 12:45:00|2954|2948|2952.8|2946.8|2954.3|2948.3|2951.5|2945.5|52
1631537400000|2021-09-13 12:50:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2949.8|2943.8|51
1631537700000|2021-09-13 12:55:00|2952|2946|2953|2947|2954.3|2948.3|2951.8|2945.8|46
1631538000000|2021-09-13 13:00:00|2952.8|2946.8|2945.8|2939.8|2953.3|2947.3|2942.3|2936.3|284
1631538300000|2021-09-13 13:05:00|2946|2940|2921.5|2915.5|2946|2940|2917.5|2911.5|417
1631538600000|2021-09-13 13:10:00|2921.8|2915.8|2925.3|2919.3|2930.8|2924.8|2920|2914|317
1631538900000|2021-09-13 13:15:00|2925.8|2919.8|2910|2904|2925.8|2919.8|2907.5|2901.5|274
1631539200000|2021-09-13 13:20:00|2909.8|2903.8|2910.5|2904.5|2910.8|2904.8|2905|2899|206
1631539500000|2021-09-13 13:25:00|2910.3|2904.3|2906.5|2900.5|2911.5|2905.5|2905.5|2899.5|193
1631539800000|2021-09-13 13:30:00|2906.3|2900.3|2908.8|2902.8|2910.5|2904.5|2903|2897|223
1631540100000|2021-09-13 13:35:00|2909|2903|2917.8|2911.8|2920.3|2914.3|2908.8|2902.8|212
1631540400000|2021-09-13 13:40:00|2917.5|2911.5|2912.3|2906.3|2917.5|2911.5|2910.3|2904.3|178
1631540700000|2021-09-13 13:45:00|2912.8|2906.8|2904.5|2898.5|2912.8|2906.8|2902|2896|125
1631541000000|2021-09-13 13:50:00|2904.3|2898.3|2900.5|2894.5|2904.3|2898.3|2895.8|2889.8|118
1631541300000|2021-09-13 13:55:00|2900.8|2894.8|2892.5|2886.5|2900.8|2894.8|2891.3|2885.3|139
1631541600000|2021-09-13 14:00:00|2892.8|2886.8|2886.3|2880.3|2894.3|2888.3|2885|2879|198
1631541900000|2021-09-13 14:05:00|2885.8|2879.8|2868.1|2862.1|2889.4|2883.4|2860.4|2854.4|328
1631542200000|2021-09-13 14:10:00|2869|2863|2881.3|2875.3|2887.3|2881.3|2868.5|2862.5|187
1631542500000|2021-09-13 14:15:00|2881|2875|2884.3|2878.3|2885|2879|2871|2865|161
1631542800000|2021-09-13 14:20:00|2884.5|2878.5|2880.5|2874.5|2885|2879|2879.3|2873.3|140
1631543100000|2021-09-13 14:25:00|2881|2875|2878|2872|2882.3|2876.3|2876|2870|95
1631543400000|2021-09-13 14:30:00|2877.8|2871.8|2880.8|2874.8|2881.3|2875.3|2876.5|2870.5|118
1631543700000|2021-09-13 14:35:00|2880.5|2874.5|2887.8|2881.8|2888.8|2882.8|2879.3|2873.3|184
1631544000000|2021-09-13 14:40:00|2888|2882|2895|2889|2897|2891|2885|2879|149
1631544300000|2021-09-13 14:45:00|2895.3|2889.3|2897|2891|2897.8|2891.8|2894.8|2888.8|105
1631544600000|2021-09-13 14:50:00|2896.8|2890.8|2905.5|2899.5|2906|2900|2895|2889|117
1631544900000|2021-09-13 14:55:00|2905.3|2899.3|2900|2894|2905.3|2899.3|2899|2893|113
1631545200000|2021-09-13 15:00:00|2899.8|2893.8|2899.3|2893.3|2903|2897|2898.8|2892.8|89
1631545500000|2021-09-13 15:05:00|2899.5|2893.5|2888|2882|2900.3|2894.3|2884.5|2878.5|144
1631545800000|2021-09-13 15:10:00|2888.5|2882.5|2889.5|2883.5|2893.3|2887.3|2886.3|2880.3|103
1631546100000|2021-09-13 15:15:00|2889.8|2883.8|2889.8|2883.8|2890.8|2884.8|2888.3|2882.3|65
1631546400000|2021-09-13 15:20:00|2889.3|2883.3|2890.5|2884.5|2891|2885|2884.3|2878.3|72
1631546700000|2021-09-13 15:25:00|2890.8|2884.8|2894.5|2888.5|2896.8|2890.8|2890.8|2884.8|95
1631547000000|2021-09-13 15:30:00|2895|2889|2903.5|2897.5|2906|2900|2891.8|2885.8|163
1631547300000|2021-09-13 15:35:00|2903.8|2897.8|2897|2891|2903.8|2897.8|2894.5|2888.5|116
1631547600000|2021-09-13 15:40:00|2897.3|2891.3|2898.5|2892.5|2901.8|2895.8|2894.3|2888.3|113
1631547900000|2021-09-13 15:45:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2895.5|2889.5|78
1631548200000|2021-09-13 15:50:00|2898.3|2892.3|2898|2892|2901.8|2895.8|2897.5|2891.5|48
1631548500000|2021-09-13 15:55:00|2898.3|2892.3|2897|2891|2903|2897|2896.8|2890.8|63
1631548800000|2021-09-13 16:00:00|2897.3|2891.3|2894.8|2888.8|2897.5|2891.5|2892.8|2886.8|44
1631549100000|2021-09-13 16:05:00|2895|2889|2894.3|2888.3|2895.5|2889.5|2892.3|2886.3|26
1631549400000|2021-09-13 16:10:00|2894.5|2888.5|2895.5|2889.5|2897.8|2891.8|2894.5|2888.5|36
1631549700000|2021-09-13 16:15:00|2895.3|2889.3|2894.3|2888.3|2895.3|2889.3|2891.3|2885.3|47
1631550000000|2021-09-13 16:20:00|2894.5|2888.5|2898.3|2892.3|2899.5|2893.5|2893.8|2887.8|30
1631550300000|2021-09-13 16:25:00|2898|2892|2896.8|2890.8|2899.5|2893.5|2896.8|2890.8|15
1631550600000|2021-09-13 16:30:00|2897|2891|2896.3|2890.3|2897.3|2891.3|2896|2890|8
1631550900000|2021-09-13 16:35:00|2896.5|2890.5|2896|2890|2897.3|2891.3|2894.8|2888.8|38
1631551200000|2021-09-13 16:40:00|2896.3|2890.3|2898.3|2892.3|2898.3|2892.3|2895.5|2889.5|21
1631551500000|2021-09-13 16:45:00|2898.5|2892.5|2896.8|2890.8|2899.5|2893.5|2896.8|2890.8|33
1631551800000|2021-09-13 16:50:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|54
1631552100000|2021-09-13 16:55:00|2897|2891|2896.5|2890.5|2897.3|2891.3|2895.8|2889.8|29
1631577600000|2021-09-14 00:00:00|2897.9|2891.9|2898.1|2892.1|2898.3|2892.3|2897.6|2891.6|8
1631577900000|2021-09-14 00:05:00|2897.9|2891.9|2897.8|2891.8|2898.1|2892.1|2897.6|2891.6|4
1631578200000|2021-09-14 00:10:00|2897.5|2891.5|2902.9|2896.9|2902.9|2896.9|2895.3|2889.3|22
1631578500000|2021-09-14 00:15:00|2902.6|2896.6|2903.4|2897.4|2903.6|2897.6|2900.1|2894.1|24
1631578800000|2021-09-14 00:20:00|2903.1|2897.1|2904.6|2898.6|2904.6|2898.6|2902.4|2896.4|16
1631579100000|2021-09-14 00:25:00|2904.4|2898.4|2908.8|2902.8|2909.6|2903.6|2903.1|2897.1|25
1631579400000|2021-09-14 00:30:00|2909|2903|2908.6|2902.6|2909|2903|2908.6|2902.6|3
1631579700000|2021-09-14 00:35:00|2908.5|2902.5|2908.1|2902.1|2908.8|2902.8|2908.1|2902.1|7
1631580000000|2021-09-14 00:40:00|2908.4|2902.4|2906.6|2900.6|2908.4|2902.4|2906.4|2900.4|7
1631580300000|2021-09-14 00:45:00|2907.1|2901.1|2908.3|2902.3|2908.3|2902.3|2907.1|2901.1|5
1631580600000|2021-09-14 00:50:00|2909|2903|2908.9|2902.9|2909|2903|2908.5|2902.5|6
1631580900000|2021-09-14 00:55:00|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.4|2902.4|7
1631581200000|2021-09-14 01:00:00|2908.9|2902.9|2906.6|2900.6|2913.6|2907.6|2905.4|2899.4|237
1631581500000|2021-09-14 01:05:00|2906.9|2900.9|2904.4|2898.4|2907|2901|2900.6|2894.6|156
1631581800000|2021-09-14 01:10:00|2904|2898|2896.4|2890.4|2904.3|2898.3|2895.1|2889.1|110
1631582100000|2021-09-14 01:15:00|2896|2890|2886|2880|2896|2890|2886|2880|122
1631582400000|2021-09-14 01:20:00|2885.4|2879.4|2885.4|2879.4|2886.4|2880.4|2885.1|2879.1|61
1631582700000|2021-09-14 01:25:00|2885.5|2879.5|2885.9|2879.9|2886.4|2880.4|2884.4|2878.4|53
1631583000000|2021-09-14 01:30:00|2885.6|2879.6|2888.6|2882.6|2889|2883|2885.1|2879.1|77
1631583300000|2021-09-14 01:35:00|2888.9|2882.9|2887|2881|2893.1|2887.1|2886.9|2880.9|87
1631583600000|2021-09-14 01:40:00|2887.1|2881.1|2881.9|2875.9|2887.6|2881.6|2881.6|2875.6|57
1631583900000|2021-09-14 01:45:00|2882.1|2876.1|2884.6|2878.6|2885.9|2879.9|2882.1|2876.1|38
1631584200000|2021-09-14 01:50:00|2884.4|2878.4|2885.6|2879.6|2885.6|2879.6|2882.1|2876.1|47
1631584500000|2021-09-14 01:55:00|2885.1|2879.1|2886.6|2880.6|2887.3|2881.3|2885.1|2879.1|41
1631584800000|2021-09-14 02:00:00|2886.4|2880.4|2886.9|2880.9|2887.3|2881.3|2884.9|2878.9|28
1631585100000|2021-09-14 02:05:00|2886.8|2880.8|2891.3|2885.3|2891.5|2885.5|2886.6|2880.6|23
1631585400000|2021-09-14 02:10:00|2891.1|2885.1|2900.9|2894.9|2902.6|2896.6|2891|2885|165
1631585700000|2021-09-14 02:15:00|2900.6|2894.6|2901.3|2895.3|2901.3|2895.3|2900.1|2894.1|6
1631586000000|2021-09-14 02:20:00|2901.6|2895.6|2905.9|2899.9|2906.1|2900.1|2901.6|2895.6|15
1631586300000|2021-09-14 02:25:00|2905.6|2899.6|2903.6|2897.6|2906.6|2900.6|2903.6|2897.6|17
1631586600000|2021-09-14 02:30:00|2903.9|2897.9|2893.8|2887.8|2904.8|2898.8|2893.4|2887.4|81
1631586900000|2021-09-14 02:35:00|2893.6|2887.6|2894.6|2888.6|2897.4|2891.4|2889.1|2883.1|79
1631587200000|2021-09-14 02:40:00|2894.4|2888.4|2897.6|2891.6|2897.9|2891.9|2894|2888|13
1631587500000|2021-09-14 02:45:00|2897.9|2891.9|2896.4|2890.4|2899.8|2893.8|2896.4|2890.4|11
1631587800000|2021-09-14 02:50:00|2896.5|2890.5|2896.6|2890.6|2896.6|2890.6|2895.6|2889.6|8
1631588100000|2021-09-14 02:55:00|2896.4|2890.4|2895.1|2889.1|2896.4|2890.4|2895.1|2889.1|35
1631588400000|2021-09-14 03:00:00|2894.9|2888.9|2887.4|2881.4|2895.1|2889.1|2885.5|2879.5|135
1631588700000|2021-09-14 03:05:00|2887.8|2881.8|2889.4|2883.4|2890.4|2884.4|2885.6|2879.6|121
1631589000000|2021-09-14 03:10:00|2889.1|2883.1|2890.8|2884.8|2891.1|2885.1|2886.4|2880.4|131
1631589300000|2021-09-14 03:15:00|2890.4|2884.4|2889.6|2883.6|2890.6|2884.6|2885.6|2879.6|62
1631589600000|2021-09-14 03:20:00|2889.4|2883.4|2888.6|2882.6|2889.4|2883.4|2887.6|2881.6|17
1631589900000|2021-09-14 03:25:00|2888.5|2882.5|2883.5|2877.5|2888.6|2882.6|2883.1|2877.1|76
1631590200000|2021-09-14 03:30:00|2883.6|2877.6|2885.1|2879.1|2885.1|2879.1|2883.6|2877.6|10
1631590500000|2021-09-14 03:35:00|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1631590800000|2021-09-14 03:40:00|2885.4|2879.4|2886.6|2880.6|2888.6|2882.6|2885.4|2879.4|13
1631591100000|2021-09-14 03:45:00|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1631591400000|2021-09-14 03:50:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.6|2879.6|3
1631591700000|2021-09-14 03:55:00|2886.1|2880.1|2885.9|2879.9|2886.1|2880.1|2885.9|2879.9|2
1631592300000|2021-09-14 04:05:00|2886.1|2880.1|2886|2880|2886.1|2880.1|2886|2880|4
1631592600000|2021-09-14 04:10:00|2886.1|2880.1|2885.6|2879.6|2886.1|2880.1|2885.4|2879.4|11
1631593200000|2021-09-14 04:20:00|2885.4|2879.4|2885.6|2879.6|2885.9|2879.9|2885.4|2879.4|3
1631593500000|2021-09-14 04:25:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1631593800000|2021-09-14 04:30:00|2885.6|2879.6|2886.5|2880.5|2886.9|2880.9|2885.6|2879.6|7
1631594100000|2021-09-14 04:35:00|2886.9|2880.9|2887.1|2881.1|2888.1|2882.1|2886.9|2880.9|8
1631594400000|2021-09-14 04:40:00|2886.9|2880.9|2884.9|2878.9|2886.9|2880.9|2884.6|2878.6|12
1631595300000|2021-09-14 04:55:00|2885|2879|2884.9|2878.9|2885|2879|2884.9|2878.9|2
1631595600000|2021-09-14 05:00:00|2885|2879|2883.9|2877.9|2885|2879|2883.6|2877.6|4
1631595900000|2021-09-14 05:05:00|2883.4|2877.4|2882.1|2876.1|2883.4|2877.4|2881.5|2875.5|9
1631596500000|2021-09-14 05:15:00|2881.9|2875.9|2882|2876|2882.6|2876.6|2881.4|2875.4|9
1631596800000|2021-09-14 05:20:00|2882.3|2876.3|2884|2878|2884|2878|2882.1|2876.1|20
1631597100000|2021-09-14 05:25:00|2883.9|2877.9|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|3
1631597400000|2021-09-14 05:30:00|2883.6|2877.6|2866.3|2860.3|2883.9|2877.9|2863.5|2857.5|129
1631597700000|2021-09-14 05:35:00|2866.9|2860.9|2864.3|2858.3|2869.6|2863.6|2863.5|2857.5|111
1631598000000|2021-09-14 05:40:00|2864.4|2858.4|2868.8|2862.8|2870.8|2864.8|2864.4|2858.4|59
1631598300000|2021-09-14 05:45:00|2868.6|2862.6|2867.9|2861.9|2869.6|2863.6|2866.6|2860.6|55
1631598600000|2021-09-14 05:50:00|2868.6|2862.6|2865|2859|2869.4|2863.4|2865|2859|43
1631598900000|2021-09-14 05:55:00|2865.4|2859.4|2863.9|2857.9|2866.4|2860.4|2863.9|2857.9|37
1631599200000|2021-09-14 06:00:00|2863.6|2857.6|2865.9|2859.9|2866.1|2860.1|2863.4|2857.4|45
1631599500000|2021-09-14 06:05:00|2865.6|2859.6|2860.6|2854.6|2866.1|2860.1|2860.6|2854.6|75
1631599800000|2021-09-14 06:10:00|2860.4|2854.4|2844.6|2838.6|2861.6|2855.6|2843.4|2837.4|127
1631600100000|2021-09-14 06:15:00|2845.1|2839.1|2851.4|2845.4|2855.6|2849.6|2845.1|2839.1|73
1631600400000|2021-09-14 06:20:00|2851.6|2845.6|2851.6|2845.6|2855.5|2849.5|2851.1|2845.1|81
1631600700000|2021-09-14 06:25:00|2851.4|2845.4|2844.4|2838.4|2852.4|2846.4|2844.3|2838.3|75
1631601000000|2021-09-14 06:30:00|2845|2839|2844.1|2838.1|2846.4|2840.4|2843.1|2837.1|94
1631601300000|2021-09-14 06:35:00|2844.3|2838.3|2842.1|2836.1|2847.1|2841.1|2840.4|2834.4|88
1631601600000|2021-09-14 06:40:00|2842.3|2836.3|2842.9|2836.9|2843.6|2837.6|2840.4|2834.4|73
1631601900000|2021-09-14 06:45:00|2843.4|2837.4|2845.1|2839.1|2847.9|2841.9|2842.4|2836.4|42
1631602200000|2021-09-14 06:50:00|2844.9|2838.9|2844.4|2838.4|2845.9|2839.9|2842.9|2836.9|65
1631602500000|2021-09-14 06:55:00|2844.6|2838.6|2845.3|2839.3|2849.5|2843.5|2843.5|2837.5|110
1631602800000|2021-09-14 07:00:00|2845|2839|2855|2849|2855.5|2849.5|2844.5|2838.5|56
1631603100000|2021-09-14 07:05:00|2854.8|2848.8|2866.8|2860.8|2867.3|2861.3|2854.5|2848.5|136
1631603400000|2021-09-14 07:10:00|2867|2861|2856.5|2850.5|2867|2861|2856.3|2850.3|59
1631603700000|2021-09-14 07:15:00|2856.3|2850.3|2851.3|2845.3|2857.3|2851.3|2850.8|2844.8|58
1631604000000|2021-09-14 07:20:00|2851.5|2845.5|2849|2843|2852.3|2846.3|2847.5|2841.5|65
1631604300000|2021-09-14 07:25:00|2849.3|2843.3|2858|2852|2858|2852|2849.3|2843.3|66
1631604600000|2021-09-14 07:30:00|2859|2853|2868.8|2862.8|2869|2863|2859|2853|82
1631604900000|2021-09-14 07:35:00|2869|2863|2866.3|2860.3|2869.5|2863.5|2863.8|2857.8|59
1631605200000|2021-09-14 07:40:00|2866.5|2860.5|2863.3|2857.3|2867.3|2861.3|2863|2857|71
1631605500000|2021-09-14 07:45:00|2863.5|2857.5|2869.3|2863.3|2869.3|2863.3|2863.3|2857.3|84
1631605800000|2021-09-14 07:50:00|2869.5|2863.5|2876.4|2870.4|2876.4|2870.4|2867.3|2861.3|98
1631606100000|2021-09-14 07:55:00|2875.9|2869.9|2877.1|2871.1|2877.9|2871.9|2874.1|2868.1|71
1631606400000|2021-09-14 08:00:00|2877.4|2871.4|2882.4|2876.4|2882.4|2876.4|2877.1|2871.1|108
1631606700000|2021-09-14 08:05:00|2882.6|2876.6|2883.9|2877.9|2886.4|2880.4|2881.6|2875.6|64
1631607000000|2021-09-14 08:10:00|2884.1|2878.1|2878.9|2872.9|2885.9|2879.9|2877.6|2871.6|86
1631607300000|2021-09-14 08:15:00|2878.6|2872.6|2881.4|2875.4|2881.4|2875.4|2878.6|2872.6|65
1631607600000|2021-09-14 08:20:00|2881.1|2875.1|2883.4|2877.4|2885.4|2879.4|2880.6|2874.6|56
1631607900000|2021-09-14 08:25:00|2883.6|2877.6|2884.4|2878.4|2887.1|2881.1|2883.1|2877.1|72
1631608200000|2021-09-14 08:30:00|2884.6|2878.6|2885.4|2879.4|2886.1|2880.1|2882.1|2876.1|72
1631608500000|2021-09-14 08:35:00|2885.6|2879.6|2888.4|2882.4|2889.6|2883.6|2884.4|2878.4|55
1631608800000|2021-09-14 08:40:00|2888.1|2882.1|2888.1|2882.1|2888.9|2882.9|2887.9|2881.9|46
1631609100000|2021-09-14 08:45:00|2888.4|2882.4|2892.1|2886.1|2892.4|2886.4|2887.6|2881.6|60
1631609400000|2021-09-14 08:50:00|2892.4|2886.4|2890.1|2884.1|2892.4|2886.4|2888.6|2882.6|58
1631609700000|2021-09-14 08:55:00|2889.9|2883.9|2890.4|2884.4|2892.1|2886.1|2888.4|2882.4|43
1631610000000|2021-09-14 09:00:00|2890.1|2884.1|2892.1|2886.1|2892.4|2886.4|2888.9|2882.9|50
1631610300000|2021-09-14 09:05:00|2892.4|2886.4|2890.6|2884.6|2892.4|2886.4|2890.6|2884.6|32
1631610600000|2021-09-14 09:10:00|2890.9|2884.9|2890.9|2884.9|2891.9|2885.9|2888.9|2882.9|45
1631610900000|2021-09-14 09:15:00|2891.1|2885.1|2891.6|2885.6|2892.4|2886.4|2890.6|2884.6|30
1631611200000|2021-09-14 09:20:00|2891.9|2885.9|2892.9|2886.9|2894.4|2888.4|2891.1|2885.1|36
1631611500000|2021-09-14 09:25:00|2893.1|2887.1|2894.6|2888.6|2895.9|2889.9|2892.6|2886.6|50
1631611800000|2021-09-14 09:30:00|2894.4|2888.4|2892.1|2886.1|2894.4|2888.4|2891.1|2885.1|32
1631612100000|2021-09-14 09:35:00|2891.6|2885.6|2888.9|2882.9|2891.9|2885.9|2888.9|2882.9|24
1631612400000|2021-09-14 09:40:00|2888.4|2882.4|2889.4|2883.4|2890.1|2884.1|2887.6|2881.6|25
1631612700000|2021-09-14 09:45:00|2889.6|2883.6|2887.9|2881.9|2890.1|2884.1|2887.9|2881.9|19
1631613000000|2021-09-14 09:50:00|2889.1|2883.1|2887.6|2881.6|2889.6|2883.6|2887.6|2881.6|29
1631613300000|2021-09-14 09:55:00|2888.1|2882.1|2886.9|2880.9|2888.1|2882.1|2883.6|2877.6|38
1631613600000|2021-09-14 10:00:00|2886.6|2880.6|2882.1|2876.1|2886.6|2880.6|2882.1|2876.1|51
1631613900000|2021-09-14 10:05:00|2882.4|2876.4|2879.1|2873.1|2882.9|2876.9|2877.1|2871.1|64
1631614200000|2021-09-14 10:10:00|2878.9|2872.9|2879.9|2873.9|2880.6|2874.6|2877.1|2871.1|38
1631614500000|2021-09-14 10:15:00|2879.6|2873.6|2874.9|2868.9|2880.1|2874.1|2874.9|2868.9|55
1631614800000|2021-09-14 10:20:00|2874.6|2868.6|2874.6|2868.6|2878.1|2872.1|2874.4|2868.4|37
1631615100000|2021-09-14 10:25:00|2874.4|2868.4|2869.1|2863.1|2875.9|2869.9|2867.6|2861.6|48
1631615400000|2021-09-14 10:30:00|2869.4|2863.4|2869.6|2863.6|2870.9|2864.9|2869.4|2863.4|33
1631615700000|2021-09-14 10:35:00|2869.4|2863.4|2868.4|2862.4|2869.9|2863.9|2866.9|2860.9|30
1631616000000|2021-09-14 10:40:00|2868.1|2862.1|2870.6|2864.6|2870.9|2864.9|2867.9|2861.9|34
1631616300000|2021-09-14 10:45:00|2870.4|2864.4|2869.1|2863.1|2870.4|2864.4|2867.6|2861.6|33
1631616600000|2021-09-14 10:50:00|2869.4|2863.4|2869.4|2863.4|2869.6|2863.6|2865.9|2859.9|57
1631616900000|2021-09-14 10:55:00|2869.1|2863.1|2866.9|2860.9|2869.1|2863.1|2866.6|2860.6|26
1631617200000|2021-09-14 11:00:00|2867.6|2861.6|2868.1|2862.1|2868.6|2862.6|2866.9|2860.9|31
1631617500000|2021-09-14 11:05:00|2868.6|2862.6|2868.9|2862.9|2870.9|2864.9|2868.6|2862.6|47
1631617800000|2021-09-14 11:10:00|2868.6|2862.6|2866.4|2860.4|2868.6|2862.6|2866.4|2860.4|27
1631618100000|2021-09-14 11:15:00|2865.9|2859.9|2865.4|2859.4|2866.6|2860.6|2865.4|2859.4|18
1631618400000|2021-09-14 11:20:00|2865.6|2859.6|2863.4|2857.4|2866.6|2860.6|2860.9|2854.9|57
1631618700000|2021-09-14 11:25:00|2863.6|2857.6|2864.6|2858.6|2866.6|2860.6|2862.6|2856.6|66
1631619000000|2021-09-14 11:30:00|2864.9|2858.9|2862.4|2856.4|2866.1|2860.1|2862.1|2856.1|87
1631619300000|2021-09-14 11:35:00|2862.1|2856.1|2856.6|2850.6|2864.4|2858.4|2855.9|2849.9|83
1631619600000|2021-09-14 11:40:00|2856.4|2850.4|2855.9|2849.9|2856.4|2850.4|2855.4|2849.4|31
1631619900000|2021-09-14 11:45:00|2856.1|2850.1|2852.9|2846.9|2856.1|2850.1|2851.4|2845.4|39
1631620200000|2021-09-14 11:50:00|2852.4|2846.4|2855.6|2849.6|2856.4|2850.4|2851.1|2845.1|56
1631620500000|2021-09-14 11:55:00|2855.1|2849.1|2858.9|2852.9|2859.6|2853.6|2853.6|2847.6|103
1631620800000|2021-09-14 12:00:00|2858.6|2852.6|2862.6|2856.6|2864.1|2858.1|2856.9|2850.9|97
1631621100000|2021-09-14 12:05:00|2862.4|2856.4|2862.4|2856.4|2865.4|2859.4|2860.6|2854.6|55
1631621400000|2021-09-14 12:10:00|2862.1|2856.1|2863.6|2857.6|2863.9|2857.9|2860.4|2854.4|50
1631621700000|2021-09-14 12:15:00|2864.6|2858.6|2863.6|2857.6|2866.6|2860.6|2862.9|2856.9|63
1631622000000|2021-09-14 12:20:00|2863.4|2857.4|2862.6|2856.6|2864.9|2858.9|2861.4|2855.4|49
1631622300000|2021-09-14 12:25:00|2862.4|2856.4|2866.6|2860.6|2868.4|2862.4|2861.9|2855.9|76
1631622600000|2021-09-14 12:30:00|2866.1|2860.1|2878.1|2872.1|2882.6|2876.6|2866.1|2860.1|209
1631622900000|2021-09-14 12:35:00|2878.4|2872.4|2876.4|2870.4|2879.9|2873.9|2875.4|2869.4|114
1631623200000|2021-09-14 12:40:00|2876.9|2870.9|2874.4|2868.4|2877.4|2871.4|2873.4|2867.4|103
1631623500000|2021-09-14 12:45:00|2874.1|2868.1|2873.1|2867.1|2876.9|2870.9|2873.1|2867.1|78
1631623800000|2021-09-14 12:50:00|2872.6|2866.6|2875.9|2869.9|2877.6|2871.6|2870.6|2864.6|104
1631624100000|2021-09-14 12:55:00|2875.6|2869.6|2881.9|2875.9|2883.9|2877.9|2875.1|2869.1|147
1631624400000|2021-09-14 13:00:00|2882.1|2876.1|2880.9|2874.9|2887.6|2881.6|2878.4|2872.4|455
1631624700000|2021-09-14 13:05:00|2881.1|2875.1|2880.4|2874.4|2889.6|2883.6|2877.6|2871.6|316
1631625000000|2021-09-14 13:10:00|2880.6|2874.6|2885.1|2879.1|2885.4|2879.4|2879.4|2873.4|225
1631625300000|2021-09-14 13:15:00|2885.4|2879.4|2881.9|2875.9|2892.4|2886.4|2881.9|2875.9|190
1631625600000|2021-09-14 13:20:00|2882.1|2876.1|2880.1|2874.1|2883.9|2877.9|2876.6|2870.6|154
1631625900000|2021-09-14 13:25:00|2879.9|2873.9|2877.9|2871.9|2880.6|2874.6|2875.6|2869.6|163
1631626200000|2021-09-14 13:30:00|2878.1|2872.1|2869.4|2863.4|2879.9|2873.9|2868.4|2862.4|192
1631626500000|2021-09-14 13:35:00|2869.6|2863.6|2864.4|2858.4|2872.6|2866.6|2861.1|2855.1|327
1631626800000|2021-09-14 13:40:00|2863.6|2857.6|2869.4|2863.4|2869.9|2863.9|2863.4|2857.4|230
1631627100000|2021-09-14 13:45:00|2869.1|2863.1|2870.6|2864.6|2872.6|2866.6|2866.6|2860.6|113
1631627400000|2021-09-14 13:50:00|2870.4|2864.4|2870.6|2864.6|2872.6|2866.6|2868.6|2862.6|174
1631627700000|2021-09-14 13:55:00|2870.4|2864.4|2868.4|2862.4|2870.6|2864.6|2863.4|2857.4|143
1631628000000|2021-09-14 14:00:00|2868.1|2862.1|2853.9|2847.9|2868.1|2862.1|2851.9|2845.9|249
1631628300000|2021-09-14 14:05:00|2853.6|2847.6|2855.4|2849.4|2860.9|2854.9|2852.9|2846.9|188
1631628600000|2021-09-14 14:10:00|2855.6|2849.6|2847.6|2841.6|2856.9|2850.9|2847.4|2841.4|210
1631628900000|2021-09-14 14:15:00|2847.9|2841.9|2850.1|2844.1|2852.6|2846.6|2847.6|2841.6|154
1631629200000|2021-09-14 14:20:00|2849.9|2843.9|2839.4|2833.4|2850.9|2844.9|2839.1|2833.1|119
1631629500000|2021-09-14 14:25:00|2839.6|2833.6|2843.6|2837.6|2844.9|2838.9|2829.4|2823.4|234
1631629800000|2021-09-14 14:30:00|2843.4|2837.4|2845.1|2839.1|2847.6|2841.6|2841.6|2835.6|131
1631630100000|2021-09-14 14:35:00|2844.9|2838.9|2844.6|2838.6|2846.6|2840.6|2842.9|2836.9|97
1631630400000|2021-09-14 14:40:00|2844.9|2838.9|2841.9|2835.9|2844.9|2838.9|2840.6|2834.6|131
1631630700000|2021-09-14 14:45:00|2841.6|2835.6|2845.6|2839.6|2848.6|2842.6|2840.9|2834.9|105
1631631000000|2021-09-14 14:50:00|2845.4|2839.4|2848.6|2842.6|2849.6|2843.6|2842.9|2836.9|92
1631631300000|2021-09-14 14:55:00|2848.4|2842.4|2846.4|2840.4|2855.6|2849.6|2845.4|2839.4|156
1631631600000|2021-09-14 15:00:00|2846.6|2840.6|2845.6|2839.6|2848.1|2842.1|2845.1|2839.1|100
1631631900000|2021-09-14 15:05:00|2845.4|2839.4|2848.1|2842.1|2848.9|2842.9|2844.1|2838.1|93
1631632200000|2021-09-14 15:10:00|2848.4|2842.4|2848.9|2842.9|2851.1|2845.1|2847.6|2841.6|72
1631632500000|2021-09-14 15:15:00|2849.1|2843.1|2850.1|2844.1|2850.9|2844.9|2848.1|2842.1|52
1631632800000|2021-09-14 15:20:00|2849.9|2843.9|2846.6|2840.6|2851.1|2845.1|2846.6|2840.6|63
1631633100000|2021-09-14 15:25:00|2846.4|2840.4|2835.6|2829.6|2846.4|2840.4|2835.1|2829.1|120
1631633400000|2021-09-14 15:30:00|2835.4|2829.4|2836.9|2830.9|2838.4|2832.4|2830.4|2824.4|184
1631633700000|2021-09-14 15:35:00|2836.6|2830.6|2832.4|2826.4|2838.4|2832.4|2832.4|2826.4|61
1631634000000|2021-09-14 15:40:00|2832.1|2826.1|2829.4|2823.4|2832.9|2826.9|2828.4|2822.4|62
1631634300000|2021-09-14 15:45:00|2829.1|2823.1|2829.4|2823.4|2829.9|2823.9|2827.6|2821.6|66
1631634600000|2021-09-14 15:50:00|2829.1|2823.1|2839.6|2833.6|2839.6|2833.6|2828.9|2822.9|65
1631634900000|2021-09-14 15:55:00|2839.9|2833.9|2832.4|2826.4|2839.9|2833.9|2831.9|2825.9|51
1631635200000|2021-09-14 16:00:00|2832.6|2826.6|2831.4|2825.4|2834.4|2828.4|2830.9|2824.9|49
1631635500000|2021-09-14 16:05:00|2831.6|2825.6|2831.1|2825.1|2832.4|2826.4|2831.1|2825.1|26
1631635800000|2021-09-14 16:10:00|2831.6|2825.6|2830.9|2824.9|2832.1|2826.1|2830.9|2824.9|26
1631636100000|2021-09-14 16:15:00|2831.1|2825.1|2832.4|2826.4|2832.9|2826.9|2831.1|2825.1|18
1631636400000|2021-09-14 16:20:00|2832.1|2826.1|2831.4|2825.4|2832.4|2826.4|2830.9|2824.9|18
1631636700000|2021-09-14 16:25:00|2831.6|2825.6|2834.6|2828.6|2835.4|2829.4|2831.6|2825.6|18
1631637000000|2021-09-14 16:30:00|2834.4|2828.4|2832.1|2826.1|2835.4|2829.4|2832.1|2826.1|27
1631637300000|2021-09-14 16:35:00|2831.9|2825.9|2829.9|2823.9|2831.9|2825.9|2829.9|2823.9|15
1631637600000|2021-09-14 16:40:00|2829.6|2823.6|2831.6|2825.6|2831.6|2825.6|2829.6|2823.6|15
1631637900000|2021-09-14 16:45:00|2831.4|2825.4|2832.4|2826.4|2833.1|2827.1|2829.6|2823.6|30
1631638200000|2021-09-14 16:50:00|2832.1|2826.1|2833.6|2827.6|2834.1|2828.1|2831.6|2825.6|12
1631638500000|2021-09-14 16:55:00|2833.4|2827.4|2834.1|2828.1|2834.1|2828.1|2832.3|2826.3|26
1631664000000|2021-09-15 00:00:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1631664300000|2021-09-15 00:05:00|2835.5|2829.5|2841.4|2835.4|2842.3|2836.3|2835.5|2829.5|13
1631664600000|2021-09-15 00:10:00|2841|2835|2839.3|2833.3|2841.1|2835.1|2838.3|2832.3|14
1631664900000|2021-09-15 00:15:00|2840|2834|2842.5|2836.5|2843.8|2837.8|2840|2834|19
1631665200000|2021-09-15 00:20:00|2842.3|2836.3|2841.8|2835.8|2842.4|2836.4|2841.5|2835.5|11
1631665500000|2021-09-15 00:25:00|2841.9|2835.9|2841.5|2835.5|2841.9|2835.9|2841.5|2835.5|3
1631665800000|2021-09-15 00:30:00|2841.3|2835.3|2843.5|2837.5|2844|2838|2841|2835|16
1631666100000|2021-09-15 00:35:00|2843.8|2837.8|2846.1|2840.1|2846.3|2840.3|2843.8|2837.8|15
1631666400000|2021-09-15 00:40:00|2846.5|2840.5|2848.6|2842.6|2850|2844|2846.5|2840.5|9
1631666700000|2021-09-15 00:45:00|2848.9|2842.9|2847|2841|2848.9|2842.9|2845.8|2839.8|22
1631667300000|2021-09-15 00:55:00|2846.8|2840.8|2846.1|2840.1|2846.8|2840.8|2845.3|2839.3|15
1631667600000|2021-09-15 01:00:00|2846.4|2840.4|2847.1|2841.1|2849.5|2843.5|2841.6|2835.6|153
1631667900000|2021-09-15 01:05:00|2846.9|2840.9|2839.5|2833.5|2846.9|2840.9|2837.8|2831.8|179
1631668200000|2021-09-15 01:10:00|2839.3|2833.3|2839.5|2833.5|2839.8|2833.8|2836.8|2830.8|53
1631668500000|2021-09-15 01:15:00|2839.8|2833.8|2843.3|2837.3|2845.3|2839.3|2839.3|2833.3|98
1631668800000|2021-09-15 01:20:00|2842.9|2836.9|2842.3|2836.3|2845.5|2839.5|2841.4|2835.4|125
1631669100000|2021-09-15 01:25:00|2842.5|2836.5|2846.3|2840.3|2852.4|2846.4|2842.5|2836.5|198
1631669400000|2021-09-15 01:30:00|2846.1|2840.1|2846.8|2840.8|2851.3|2845.3|2842.8|2836.8|247
1631669700000|2021-09-15 01:35:00|2846.5|2840.5|2846.4|2840.4|2848|2842|2844.3|2838.3|112
1631670000000|2021-09-15 01:40:00|2846.3|2840.3|2849.8|2843.8|2849.8|2843.8|2844.5|2838.5|114
1631670300000|2021-09-15 01:45:00|2849.5|2843.5|2848.5|2842.5|2853.5|2847.5|2847.5|2841.5|175
1631670600000|2021-09-15 01:50:00|2848.8|2842.8|2847|2841|2849.8|2843.8|2843.8|2837.8|179
1631670900000|2021-09-15 01:55:00|2846.5|2840.5|2844|2838|2846.5|2840.5|2842|2836|104
1631671200000|2021-09-15 02:00:00|2843.8|2837.8|2838.1|2832.1|2844.1|2838.1|2835.5|2829.5|141
1631671500000|2021-09-15 02:05:00|2838|2832|2838|2832|2840.8|2834.8|2834.5|2828.5|155
1631671800000|2021-09-15 02:10:00|2837.8|2831.8|2839.5|2833.5|2842|2836|2832.3|2826.3|136
1631672100000|2021-09-15 02:15:00|2839.6|2833.6|2840.4|2834.4|2840.4|2834.4|2839.1|2833.1|16
1631672400000|2021-09-15 02:20:00|2840.3|2834.3|2838|2832|2840.3|2834.3|2837.3|2831.3|11
1631672700000|2021-09-15 02:25:00|2837.9|2831.9|2837.5|2831.5|2838|2832|2837.3|2831.3|7
1631673000000|2021-09-15 02:30:00|2837.8|2831.8|2843.3|2837.3|2847.3|2841.3|2837.8|2831.8|82
1631673300000|2021-09-15 02:35:00|2843.5|2837.5|2843.8|2837.8|2844.3|2838.3|2841.8|2835.8|57
1631673600000|2021-09-15 02:40:00|2843.9|2837.9|2850.6|2844.6|2850.6|2844.6|2843.8|2837.8|116
1631673900000|2021-09-15 02:45:00|2850.5|2844.5|2856.3|2850.3|2859.8|2853.8|2850.5|2844.5|167
1631674200000|2021-09-15 02:50:00|2856|2850|2852|2846|2857.5|2851.5|2850.1|2844.1|88
1631674500000|2021-09-15 02:55:00|2852.3|2846.3|2857.8|2851.8|2858.5|2852.5|2851.8|2845.8|86
1631674800000|2021-09-15 03:00:00|2857.5|2851.5|2854.5|2848.5|2860.1|2854.1|2854.3|2848.3|90
1631675100000|2021-09-15 03:05:00|2854.3|2848.3|2858.6|2852.6|2859.3|2853.3|2853.1|2847.1|122
1631675400000|2021-09-15 03:10:00|2858.8|2852.8|2856.9|2850.9|2859|2853|2856.3|2850.3|114
1631675700000|2021-09-15 03:15:00|2857|2851|2850.3|2844.3|2857|2851|2850.3|2844.3|53
1631676000000|2021-09-15 03:20:00|2850.5|2844.5|2855.1|2849.1|2856.5|2850.5|2850.5|2844.5|91
1631676300000|2021-09-15 03:25:00|2855.4|2849.4|2857.3|2851.3|2859.3|2853.3|2855.4|2849.4|88
1631676600000|2021-09-15 03:30:00|2857|2851|2854.6|2848.6|2857|2851|2852.8|2846.8|36
1631676900000|2021-09-15 03:35:00|2854.5|2848.5|2850.5|2844.5|2854.5|2848.5|2850.3|2844.3|28
1631677200000|2021-09-15 03:40:00|2850.3|2844.3|2853|2847|2853|2847|2849|2843|11
1631677500000|2021-09-15 03:45:00|2852.9|2846.9|2852.3|2846.3|2852.9|2846.9|2852|2846|8
1631678100000|2021-09-15 03:55:00|2852|2846|2851.5|2845.5|2852|2846|2851.5|2845.5|3
1631678400000|2021-09-15 04:00:00|2851|2845|2852.8|2846.8|2852.8|2846.8|2850.8|2844.8|7
1631678700000|2021-09-15 04:05:00|2852.5|2846.5|2850.8|2844.8|2852.5|2846.5|2850.8|2844.8|3
1631679000000|2021-09-15 04:10:00|2850.4|2844.4|2854.8|2848.8|2854.8|2848.8|2848.8|2842.8|30
1631679300000|2021-09-15 04:15:00|2855|2849|2857|2851|2858.5|2852.5|2854.5|2848.5|29
1631679600000|2021-09-15 04:20:00|2856.8|2850.8|2856.5|2850.5|2856.9|2850.9|2856|2850|4
1631680500000|2021-09-15 04:35:00|2856.6|2850.6|2856.5|2850.5|2856.6|2850.6|2856.5|2850.5|2
1631680800000|2021-09-15 04:40:00|2856.9|2850.9|2856.4|2850.4|2856.9|2850.9|2856|2850|10
1631681100000|2021-09-15 04:45:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1631681400000|2021-09-15 04:50:00|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1631681700000|2021-09-15 04:55:00|2856.5|2850.5|2853.5|2847.5|2856.5|2850.5|2853|2847|10
1631682000000|2021-09-15 05:00:00|2853.6|2847.6|2853.8|2847.8|2853.8|2847.8|2853.6|2847.6|2
1631682300000|2021-09-15 05:05:00|2853.5|2847.5|2850.8|2844.8|2853.5|2847.5|2850.8|2844.8|6
1631682600000|2021-09-15 05:10:00|2850.6|2844.6|2852|2846|2852.5|2846.5|2850.1|2844.1|8
1631682900000|2021-09-15 05:15:00|2851.8|2845.8|2850.4|2844.4|2851.8|2845.8|2849.8|2843.8|8
1631683200000|2021-09-15 05:20:00|2850.1|2844.1|2853|2847|2853|2847|2850.1|2844.1|7
1631683500000|2021-09-15 05:25:00|2852.8|2846.8|2850.3|2844.3|2852.8|2846.8|2850|2844|5
1631683800000|2021-09-15 05:30:00|2850.4|2844.4|2860.8|2854.8|2865.5|2859.5|2850.4|2844.4|228
1631684100000|2021-09-15 05:35:00|2860.5|2854.5|2868.3|2862.3|2868.3|2862.3|2858|2852|132
1631684400000|2021-09-15 05:40:00|2867.9|2861.9|2878.3|2872.3|2879|2873|2867.5|2861.5|283
1631684700000|2021-09-15 05:45:00|2878.1|2872.1|2877.3|2871.3|2878.3|2872.3|2874.5|2868.5|175
1631685000000|2021-09-15 05:50:00|2877|2871|2873|2867|2878.3|2872.3|2871.9|2865.9|147
1631685300000|2021-09-15 05:55:00|2873.1|2867.1|2871.3|2865.3|2873.1|2867.1|2866|2860|181
1631685600000|2021-09-15 06:00:00|2871.8|2865.8|2870.4|2864.4|2872.3|2866.3|2867.5|2861.5|134
1631685900000|2021-09-15 06:05:00|2870.5|2864.5|2864|2858|2871|2865|2864|2858|132
1631686200000|2021-09-15 06:10:00|2863.8|2857.8|2867.8|2861.8|2870|2864|2862.8|2856.8|186
1631686500000|2021-09-15 06:15:00|2867.5|2861.5|2870.6|2864.6|2872.8|2866.8|2866.8|2860.8|137
1631686800000|2021-09-15 06:20:00|2870.9|2864.9|2872|2866|2873.1|2867.1|2870.9|2864.9|70
1631687100000|2021-09-15 06:25:00|2872.3|2866.3|2873.5|2867.5|2874.8|2868.8|2868.5|2862.5|107
1631687400000|2021-09-15 06:30:00|2873.3|2867.3|2877.3|2871.3|2880.3|2874.3|2872.8|2866.8|90
1631687700000|2021-09-15 06:35:00|2877.5|2871.5|2879.3|2873.3|2880|2874|2875.1|2869.1|154
1631688000000|2021-09-15 06:40:00|2879|2873|2877.5|2871.5|2879|2873|2873.4|2867.4|115
1631688300000|2021-09-15 06:45:00|2877.8|2871.8|2877.9|2871.9|2883|2877|2876.4|2870.4|106
1631688600000|2021-09-15 06:50:00|2877.6|2871.6|2881.5|2875.5|2884.1|2878.1|2876.8|2870.8|100
1631688900000|2021-09-15 06:55:00|2881.3|2875.3|2878.4|2872.4|2885.6|2879.6|2875.4|2869.4|124
1631689200000|2021-09-15 07:00:00|2878.1|2872.1|2868.9|2862.9|2879.4|2873.4|2868.9|2862.9|118
1631689500000|2021-09-15 07:05:00|2869.1|2863.1|2876.4|2870.4|2877.1|2871.1|2869.1|2863.1|87
1631689800000|2021-09-15 07:10:00|2876.1|2870.1|2882.4|2876.4|2882.4|2876.4|2874.4|2868.4|54
1631690100000|2021-09-15 07:15:00|2882.1|2876.1|2881.9|2875.9|2888.6|2882.6|2881.4|2875.4|81
1631690400000|2021-09-15 07:20:00|2881.6|2875.6|2880.4|2874.4|2883.1|2877.1|2878.1|2872.1|67
1631690700000|2021-09-15 07:25:00|2880.6|2874.6|2884.1|2878.1|2886.4|2880.4|2880.6|2874.6|64
1631691000000|2021-09-15 07:30:00|2884.4|2878.4|2883.4|2877.4|2884.9|2878.9|2880.4|2874.4|76
1631691300000|2021-09-15 07:35:00|2883.1|2877.1|2877.6|2871.6|2883.1|2877.1|2876.9|2870.9|55
1631691600000|2021-09-15 07:40:00|2877.9|2871.9|2876.6|2870.6|2877.9|2871.9|2875.4|2869.4|21
1631691900000|2021-09-15 07:45:00|2876.4|2870.4|2876.1|2870.1|2877.6|2871.6|2872.6|2866.6|45
1631692200000|2021-09-15 07:50:00|2876.4|2870.4|2871.1|2865.1|2876.4|2870.4|2869.9|2863.9|53
1631692500000|2021-09-15 07:55:00|2870.9|2864.9|2875.1|2869.1|2875.1|2869.1|2867.4|2861.4|54
1631692800000|2021-09-15 08:00:00|2874.9|2868.9|2875.4|2869.4|2877.1|2871.1|2873.1|2867.1|72
1631693100000|2021-09-15 08:05:00|2875.6|2869.6|2876.1|2870.1|2877.9|2871.9|2874.6|2868.6|70
1631693400000|2021-09-15 08:10:00|2875.9|2869.9|2872.6|2866.6|2875.9|2869.9|2871.9|2865.9|51
1631693700000|2021-09-15 08:15:00|2872.9|2866.9|2867.9|2861.9|2873.4|2867.4|2867.4|2861.4|65
1631694000000|2021-09-15 08:20:00|2866.6|2860.6|2868.6|2862.6|2869.6|2863.6|2866.6|2860.6|53
1631694300000|2021-09-15 08:25:00|2868.9|2862.9|2872.6|2866.6|2874.1|2868.1|2868.9|2862.9|44
1631694600000|2021-09-15 08:30:00|2872.4|2866.4|2869.4|2863.4|2873.6|2867.6|2869.1|2863.1|67
1631694900000|2021-09-15 08:35:00|2869.6|2863.6|2869.9|2863.9|2869.9|2863.9|2865.9|2859.9|42
1631695200000|2021-09-15 08:40:00|2870.1|2864.1|2871.9|2865.9|2873.1|2867.1|2870.1|2864.1|30
1631695500000|2021-09-15 08:45:00|2871.6|2865.6|2869.1|2863.1|2872.9|2866.9|2868.9|2862.9|32
1631695800000|2021-09-15 08:50:00|2869.4|2863.4|2870.9|2864.9|2871.9|2865.9|2867.1|2861.1|33
1631696100000|2021-09-15 08:55:00|2871.1|2865.1|2875.1|2869.1|2875.1|2869.1|2871.1|2865.1|22
1631696400000|2021-09-15 09:00:00|2874.9|2868.9|2874.6|2868.6|2876.1|2870.1|2873.9|2867.9|39
1631696700000|2021-09-15 09:05:00|2874.9|2868.9|2875.9|2869.9|2876.6|2870.6|2874.9|2868.9|25
1631697000000|2021-09-15 09:10:00|2875.6|2869.6|2876.1|2870.1|2876.1|2870.1|2873.4|2867.4|26
1631697300000|2021-09-15 09:15:00|2875.9|2869.9|2874.9|2868.9|2876.6|2870.6|2873.9|2867.9|33
1631697600000|2021-09-15 09:20:00|2875.1|2869.1|2877.9|2871.9|2878.4|2872.4|2874.4|2868.4|37
1631697900000|2021-09-15 09:25:00|2877.6|2871.6|2877.6|2871.6|2878.1|2872.1|2875.9|2869.9|28
1631698200000|2021-09-15 09:30:00|2877.9|2871.9|2877.4|2871.4|2878.6|2872.6|2876.9|2870.9|23
1631698500000|2021-09-15 09:35:00|2878.4|2872.4|2878.4|2872.4|2878.6|2872.6|2877.4|2871.4|31
1631698800000|2021-09-15 09:40:00|2878.6|2872.6|2881.9|2875.9|2881.9|2875.9|2878.1|2872.1|39
1631699100000|2021-09-15 09:45:00|2881.6|2875.6|2885.9|2879.9|2886.4|2880.4|2881.6|2875.6|37
1631699400000|2021-09-15 09:50:00|2885.6|2879.6|2889.4|2883.4|2889.6|2883.6|2885.6|2879.6|46
1631699700000|2021-09-15 09:55:00|2889.1|2883.1|2888.1|2882.1|2890.6|2884.6|2887.6|2881.6|37
1631700000000|2021-09-15 10:00:00|2887.9|2881.9|2887.9|2881.9|2889.6|2883.6|2887.6|2881.6|29
1631700300000|2021-09-15 10:05:00|2888.1|2882.1|2888.6|2882.6|2888.6|2882.6|2887.6|2881.6|13
1631700600000|2021-09-15 10:10:00|2888.4|2882.4|2889.4|2883.4|2891.4|2885.4|2888.1|2882.1|36
1631700900000|2021-09-15 10:15:00|2889.6|2883.6|2894.1|2888.1|2894.1|2888.1|2889.6|2883.6|28
1631701200000|2021-09-15 10:20:00|2893.9|2887.9|2890.4|2884.4|2894.4|2888.4|2889.4|2883.4|33
1631701500000|2021-09-15 10:25:00|2890.1|2884.1|2893.9|2887.9|2894.6|2888.6|2890.1|2884.1|26
1631701800000|2021-09-15 10:30:00|2894.1|2888.1|2893.9|2887.9|2896.9|2890.9|2893.6|2887.6|30
1631702100000|2021-09-15 10:35:00|2893.4|2887.4|2891.1|2885.1|2894.1|2888.1|2891.1|2885.1|14
1631702400000|2021-09-15 10:40:00|2891.4|2885.4|2889.4|2883.4|2891.6|2885.6|2888.1|2882.1|27
1631702700000|2021-09-15 10:45:00|2889.6|2883.6|2889.9|2883.9|2890.6|2884.6|2889.6|2883.6|15
1631703000000|2021-09-15 10:50:00|2890.1|2884.1|2888.9|2882.9|2890.4|2884.4|2888.1|2882.1|18
1631703300000|2021-09-15 10:55:00|2889.1|2883.1|2893.9|2887.9|2894.6|2888.6|2888.9|2882.9|90
1631703600000|2021-09-15 11:00:00|2894.1|2888.1|2893.9|2887.9|2894.6|2888.6|2893.6|2887.6|15
1631703900000|2021-09-15 11:05:00|2894.1|2888.1|2895.1|2889.1|2895.4|2889.4|2893.9|2887.9|19
1631704200000|2021-09-15 11:10:00|2894.9|2888.9|2895.1|2889.1|2895.9|2889.9|2894.9|2888.9|21
1631704500000|2021-09-15 11:15:00|2895.4|2889.4|2891.4|2885.4|2895.4|2889.4|2891.4|2885.4|28
1631704800000|2021-09-15 11:20:00|2891.6|2885.6|2892.1|2886.1|2894.1|2888.1|2890.4|2884.4|42
1631705100000|2021-09-15 11:25:00|2892.4|2886.4|2889.6|2883.6|2892.9|2886.9|2889.1|2883.1|35
1631705400000|2021-09-15 11:30:00|2889.9|2883.9|2894.1|2888.1|2894.9|2888.9|2889.6|2883.6|47
1631705700000|2021-09-15 11:35:00|2894.4|2888.4|2889.6|2883.6|2894.4|2888.4|2889.1|2883.1|64
1631706000000|2021-09-15 11:40:00|2889.9|2883.9|2891.9|2885.9|2893.4|2887.4|2888.6|2882.6|54
1631706300000|2021-09-15 11:45:00|2892.1|2886.1|2891.6|2885.6|2893.6|2887.6|2890.6|2884.6|34
1631706600000|2021-09-15 11:50:00|2892.1|2886.1|2890.4|2884.4|2894.6|2888.6|2889.6|2883.6|59
1631706900000|2021-09-15 11:55:00|2890.6|2884.6|2890.4|2884.4|2891.6|2885.6|2887.1|2881.1|93
1631707200000|2021-09-15 12:00:00|2890.6|2884.6|2892.9|2886.9|2894.1|2888.1|2889.1|2883.1|87
1631707500000|2021-09-15 12:05:00|2892.4|2886.4|2894.1|2888.1|2895.9|2889.9|2892.4|2886.4|57
1631707800000|2021-09-15 12:10:00|2894.4|2888.4|2893.4|2887.4|2894.9|2888.9|2890.4|2884.4|65
1631708100000|2021-09-15 12:15:00|2892.9|2886.9|2895.6|2889.6|2896.4|2890.4|2892.1|2886.1|38
1631708400000|2021-09-15 12:20:00|2895.9|2889.9|2897.6|2891.6|2899.4|2893.4|2894.9|2888.9|45
1631708700000|2021-09-15 12:25:00|2897.9|2891.9|2894.4|2888.4|2898.4|2892.4|2894.4|2888.4|66
1631709000000|2021-09-15 12:30:00|2894.1|2888.1|2894.6|2888.6|2895.6|2889.6|2892.1|2886.1|77
1631709300000|2021-09-15 12:35:00|2895.1|2889.1|2897.1|2891.1|2897.9|2891.9|2895.1|2889.1|52
1631709600000|2021-09-15 12:40:00|2896.9|2890.9|2896.1|2890.1|2897.1|2891.1|2894.9|2888.9|31
1631709900000|2021-09-15 12:45:00|2895.9|2889.9|2897.4|2891.4|2897.4|2891.4|2894.4|2888.4|45
1631710200000|2021-09-15 12:50:00|2897.1|2891.1|2897.9|2891.9|2897.9|2891.9|2896.4|2890.4|31
1631710500000|2021-09-15 12:55:00|2897.6|2891.6|2899.1|2893.1|2900.6|2894.6|2896.6|2890.6|63
1631710800000|2021-09-15 13:00:00|2899.4|2893.4|2904.1|2898.1|2904.6|2898.6|2898.1|2892.1|186
1631711100000|2021-09-15 13:05:00|2903.9|2897.9|2902|2896|2904.1|2898.1|2899.6|2893.6|105
1631711400000|2021-09-15 13:10:00|2901.8|2895.8|2903.8|2897.8|2904|2898|2899.3|2893.3|68
1631711700000|2021-09-15 13:15:00|2903.5|2897.5|2906.5|2900.5|2906.8|2900.8|2903.5|2897.5|90
1631712000000|2021-09-15 13:20:00|2906.8|2900.8|2912.5|2906.5|2912.5|2906.5|2906.3|2900.3|190
1631712300000|2021-09-15 13:25:00|2912.3|2906.3|2915.8|2909.8|2919.3|2913.3|2910.5|2904.5|184
1631712600000|2021-09-15 13:30:00|2916.3|2910.3|2911.5|2905.5|2916.3|2910.3|2910|2904|166
1631712900000|2021-09-15 13:35:00|2911.3|2905.3|2921.5|2915.5|2922.5|2916.5|2911.3|2905.3|297
1631713200000|2021-09-15 13:40:00|2921.8|2915.8|2924.3|2918.3|2924.8|2918.8|2919|2913|130
1631713500000|2021-09-15 13:45:00|2924.5|2918.5|2922.5|2916.5|2924.8|2918.8|2917.5|2911.5|176
1631713800000|2021-09-15 13:50:00|2922.8|2916.8|2921.8|2915.8|2926.8|2920.8|2921.3|2915.3|141
1631714100000|2021-09-15 13:55:00|2922|2916|2918.8|2912.8|2925.3|2919.3|2912.8|2906.8|231
1631714400000|2021-09-15 14:00:00|2918.5|2912.5|2914.8|2908.8|2918.5|2912.5|2910.8|2904.8|245
1631714700000|2021-09-15 14:05:00|2915|2909|2912|2906|2916.8|2910.8|2908|2902|222
1631715000000|2021-09-15 14:10:00|2912.3|2906.3|2912.5|2906.5|2919.8|2913.8|2908.5|2902.5|225
1631715300000|2021-09-15 14:15:00|2912.8|2906.8|2919.8|2913.8|2921.3|2915.3|2910.8|2904.8|213
1631715600000|2021-09-15 14:20:00|2919.5|2913.5|2923.8|2917.8|2924|2918|2917.8|2911.8|125
1631715900000|2021-09-15 14:25:00|2924|2918|2916.8|2910.8|2924.3|2918.3|2915.3|2909.3|168
1631716200000|2021-09-15 14:30:00|2917.3|2911.3|2914.8|2908.8|2918.8|2912.8|2912.8|2906.8|215
1631716500000|2021-09-15 14:35:00|2914.5|2908.5|2911.3|2905.3|2918.3|2912.3|2910.8|2904.8|158
1631716800000|2021-09-15 14:40:00|2911|2905|2910.8|2904.8|2912.5|2906.5|2909|2903|84
1631717100000|2021-09-15 14:45:00|2911.3|2905.3|2912|2906|2912|2906|2909.3|2903.3|55
1631717400000|2021-09-15 14:50:00|2912.3|2906.3|2906.8|2900.8|2912.5|2906.5|2906.8|2900.8|56
1631717700000|2021-09-15 14:55:00|2905.8|2899.8|2904.8|2898.8|2908.8|2902.8|2898.5|2892.5|218
1631718000000|2021-09-15 15:00:00|2905|2899|2909.3|2903.3|2911.3|2905.3|2903.5|2897.5|176
1631718300000|2021-09-15 15:05:00|2909.5|2903.5|2907.3|2901.3|2909.8|2903.8|2905.3|2899.3|106
1631718600000|2021-09-15 15:10:00|2907|2901|2908.5|2902.5|2909|2903|2903.5|2897.5|90
1631718900000|2021-09-15 15:15:00|2908.3|2902.3|2909.3|2903.3|2910.3|2904.3|2906.3|2900.3|98
1631719200000|2021-09-15 15:20:00|2909.5|2903.5|2912|2906|2913|2907|2908|2902|106
1631719500000|2021-09-15 15:25:00|2911.8|2905.8|2901.8|2895.8|2912.3|2906.3|2900.5|2894.5|78
1631719800000|2021-09-15 15:30:00|2902|2896|2899|2893|2902|2896|2892.3|2886.3|160
1631720100000|2021-09-15 15:35:00|2898.8|2892.8|2901.3|2895.3|2902.8|2896.8|2896|2890|78
1631720400000|2021-09-15 15:40:00|2902|2896|2904.5|2898.5|2906.3|2900.3|2902|2896|43
1631720700000|2021-09-15 15:45:00|2904.3|2898.3|2903.8|2897.8|2904.8|2898.8|2901.8|2895.8|42
1631721000000|2021-09-15 15:50:00|2903.5|2897.5|2904|2898|2904.5|2898.5|2902.5|2896.5|34
1631721300000|2021-09-15 15:55:00|2903.8|2897.8|2904|2898|2904|2898|2902|2896|19
1631721600000|2021-09-15 16:00:00|2903.8|2897.8|2900.5|2894.5|2903.8|2897.8|2900.5|2894.5|23
1631721900000|2021-09-15 16:05:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2898|2892|21
1631722200000|2021-09-15 16:10:00|2900|2894|2899.8|2893.8|2901.8|2895.8|2899.8|2893.8|13
1631722500000|2021-09-15 16:15:00|2900|2894|2900|2894|2900.5|2894.5|2899.8|2893.8|10
1631722800000|2021-09-15 16:20:00|2900.3|2894.3|2900.8|2894.8|2901|2895|2900.3|2894.3|4
1631723100000|2021-09-15 16:25:00|2900|2894|2900.3|2894.3|2900.8|2894.8|2900|2894|7
1631723400000|2021-09-15 16:30:00|2900.5|2894.5|2901|2895|2901.3|2895.3|2900.3|2894.3|6
1631723700000|2021-09-15 16:35:00|2900.8|2894.8|2900|2894|2900.8|2894.8|2899.8|2893.8|7
1631724000000|2021-09-15 16:40:00|2900.3|2894.3|2900.8|2894.8|2901.3|2895.3|2900.3|2894.3|15
1631724300000|2021-09-15 16:45:00|2901.3|2895.3|2900.5|2894.5|2901.5|2895.5|2900.3|2894.3|11
1631724600000|2021-09-15 16:50:00|2900.8|2894.8|2900.8|2894.8|2901.3|2895.3|2900.5|2894.5|11
1631724900000|2021-09-15 16:55:00|2901|2895|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|6
1631750400000|2021-09-16 00:00:00|2904.4|2898.4|2902.6|2896.6|2904.6|2898.6|2902.6|2896.6|4
1631750700000|2021-09-16 00:05:00|2902.8|2896.8|2898.9|2892.9|2902.8|2896.8|2898.9|2892.9|14
1631751000000|2021-09-16 00:10:00|2899|2893|2899|2893|2899|2893|2898.6|2892.6|5
1631751300000|2021-09-16 00:15:00|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.6|2892.6|3
1631751600000|2021-09-16 00:20:00|2899.4|2893.4|2901.9|2895.9|2902.1|2896.1|2899.4|2893.4|5
1631752200000|2021-09-16 00:30:00|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2900.6|2894.6|5
1631752500000|2021-09-16 00:35:00|2901.1|2895.1|2899.4|2893.4|2901.1|2895.1|2899.4|2893.4|4
1631752800000|2021-09-16 00:40:00|2899.1|2893.1|2901.4|2895.4|2901.4|2895.4|2899.1|2893.1|10
1631753100000|2021-09-16 00:45:00|2901.9|2895.9|2904.1|2898.1|2904.1|2898.1|2901.9|2895.9|4
1631753700000|2021-09-16 00:55:00|2904.3|2898.3|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|8
1631754000000|2021-09-16 01:00:00|2902.6|2896.6|2896.1|2890.1|2909.5|2903.5|2895.3|2889.3|150
1631754300000|2021-09-16 01:05:00|2896.3|2890.3|2896.8|2890.8|2902.1|2896.1|2896.1|2890.1|83
1631754600000|2021-09-16 01:10:00|2896.9|2890.9|2891.6|2885.6|2896.9|2890.9|2890.4|2884.4|92
1631754900000|2021-09-16 01:15:00|2891.4|2885.4|2894.4|2888.4|2896.3|2890.3|2891.3|2885.3|91
1631755200000|2021-09-16 01:20:00|2894.5|2888.5|2898.6|2892.6|2898.6|2892.6|2894.3|2888.3|78
1631755500000|2021-09-16 01:25:00|2898.4|2892.4|2896.5|2890.5|2898.6|2892.6|2895.9|2889.9|59
1631755800000|2021-09-16 01:30:00|2896.8|2890.8|2901.9|2895.9|2901.9|2895.9|2896.4|2890.4|49
1631756100000|2021-09-16 01:35:00|2901.6|2895.6|2906.6|2900.6|2909.1|2903.1|2901.5|2895.5|106
1631756400000|2021-09-16 01:40:00|2906.5|2900.5|2897.6|2891.6|2907.5|2901.5|2896.6|2890.6|99
1631756700000|2021-09-16 01:45:00|2897.5|2891.5|2907|2901|2907|2901|2897.3|2891.3|100
1631757000000|2021-09-16 01:50:00|2907.1|2901.1|2911.5|2905.5|2912.5|2906.5|2907.1|2901.1|119
1631757300000|2021-09-16 01:55:00|2911.4|2905.4|2904.1|2898.1|2912|2906|2904.1|2898.1|67
1631757600000|2021-09-16 02:00:00|2903.9|2897.9|2907.4|2901.4|2908.4|2902.4|2901.3|2895.3|75
1631757900000|2021-09-16 02:05:00|2907.6|2901.6|2912.1|2906.1|2912.1|2906.1|2907.6|2901.6|80
1631758200000|2021-09-16 02:10:00|2912|2906|2909.4|2903.4|2912|2906|2907.6|2901.6|85
1631758500000|2021-09-16 02:15:00|2910.1|2904.1|2911.5|2905.5|2911.5|2905.5|2910.1|2904.1|4
1631758800000|2021-09-16 02:20:00|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1631759100000|2021-09-16 02:25:00|2911.4|2905.4|2911.4|2905.4|2912.6|2906.6|2911.4|2905.4|7
1631759400000|2021-09-16 02:30:00|2910.9|2904.9|2905.9|2899.9|2911.1|2905.1|2905.6|2899.6|85
1631759700000|2021-09-16 02:35:00|2904.9|2898.9|2903.3|2897.3|2905.5|2899.5|2901|2895|81
1631760000000|2021-09-16 02:40:00|2903.5|2897.5|2901.6|2895.6|2904.9|2898.9|2901.5|2895.5|55
1631760300000|2021-09-16 02:45:00|2901.5|2895.5|2897.6|2891.6|2901.6|2895.6|2895.9|2889.9|118
1631760600000|2021-09-16 02:50:00|2897.5|2891.5|2897.3|2891.3|2898.1|2892.1|2891.5|2885.5|124
1631760900000|2021-09-16 02:55:00|2897|2891|2899.1|2893.1|2900.4|2894.4|2895|2889|56
1631761200000|2021-09-16 03:00:00|2898.9|2892.9|2897.6|2891.6|2902.1|2896.1|2897.6|2891.6|72
1631761500000|2021-09-16 03:05:00|2897.8|2891.8|2899.3|2893.3|2902.4|2896.4|2897.8|2891.8|65
1631761800000|2021-09-16 03:10:00|2899.1|2893.1|2905.1|2899.1|2905.1|2899.1|2897.4|2891.4|75
1631762100000|2021-09-16 03:15:00|2904.6|2898.6|2904.1|2898.1|2905.6|2899.6|2902.3|2896.3|70
1631762400000|2021-09-16 03:20:00|2904.4|2898.4|2900.4|2894.4|2904.4|2898.4|2896.6|2890.6|129
1631762700000|2021-09-16 03:25:00|2900.1|2894.1|2898.9|2892.9|2900.4|2894.4|2898.6|2892.6|33
1631763000000|2021-09-16 03:30:00|2898.4|2892.4|2898.3|2892.3|2898.4|2892.4|2897.4|2891.4|10
1631763300000|2021-09-16 03:35:00|2898|2892|2904.1|2898.1|2904.1|2898.1|2898|2892|26
1631763600000|2021-09-16 03:40:00|2904.3|2898.3|2905.9|2899.9|2905.9|2899.9|2904.3|2898.3|6
1631763900000|2021-09-16 03:45:00|2904.9|2898.9|2903.6|2897.6|2904.9|2898.9|2903.6|2897.6|2
1631764200000|2021-09-16 03:50:00|2902.9|2896.9|2901.6|2895.6|2902.9|2896.9|2901.6|2895.6|5
1631764500000|2021-09-16 03:55:00|2901.8|2895.8|2899.9|2893.9|2902.4|2896.4|2899.9|2893.9|8
1631764800000|2021-09-16 04:00:00|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2898.9|2892.9|4
1631765100000|2021-09-16 04:05:00|2899.4|2893.4|2892.4|2886.4|2899.4|2893.4|2892.4|2886.4|17
1631765400000|2021-09-16 04:10:00|2892.5|2886.5|2893.1|2887.1|2893.6|2887.6|2892.1|2886.1|18
1631765700000|2021-09-16 04:15:00|2893|2887|2886.8|2880.8|2893|2887|2886.8|2880.8|24
1631766000000|2021-09-16 04:20:00|2887.1|2881.1|2888.6|2882.6|2888.6|2882.6|2883.9|2877.9|30
1631766300000|2021-09-16 04:25:00|2889.1|2883.1|2890.1|2884.1|2891.4|2885.4|2889.1|2883.1|18
1631766600000|2021-09-16 04:30:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1631767200000|2021-09-16 04:40:00|2889.9|2883.9|2891.3|2885.3|2892.3|2886.3|2889.8|2883.8|11
1631767500000|2021-09-16 04:45:00|2891.4|2885.4|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|4
1631767800000|2021-09-16 04:50:00|2890.9|2884.9|2886.3|2880.3|2890.9|2884.9|2885.6|2879.6|21
1631768100000|2021-09-16 04:55:00|2886.1|2880.1|2881.5|2875.5|2886.1|2880.1|2881.4|2875.4|23
1631768400000|2021-09-16 05:00:00|2881.8|2875.8|2884.9|2878.9|2885|2879|2881.8|2875.8|14
1631768700000|2021-09-16 05:05:00|2885.1|2879.1|2889.6|2883.6|2889.9|2883.9|2885.1|2879.1|20
1631769000000|2021-09-16 05:10:00|2889.9|2883.9|2883.1|2877.1|2890|2884|2883.1|2877.1|27
1631769300000|2021-09-16 05:15:00|2883.4|2877.4|2885.4|2879.4|2886.1|2880.1|2882.6|2876.6|30
1631769600000|2021-09-16 05:20:00|2885.5|2879.5|2886.4|2880.4|2887.1|2881.1|2885.4|2879.4|12
1631769900000|2021-09-16 05:25:00|2886.5|2880.5|2886.4|2880.4|2887.1|2881.1|2886.1|2880.1|10
1631770200000|2021-09-16 05:30:00|2886.6|2880.6|2882.1|2876.1|2889.4|2883.4|2881.1|2875.1|146
1631770500000|2021-09-16 05:35:00|2881.9|2875.9|2867.1|2861.1|2881.9|2875.9|2866.6|2860.6|196
1631770800000|2021-09-16 05:40:00|2867.4|2861.4|2867.6|2861.6|2871.1|2865.1|2866.4|2860.4|139
1631771100000|2021-09-16 05:45:00|2867.4|2861.4|2869.3|2863.3|2870|2864|2854.1|2848.1|200
1631771400000|2021-09-16 05:50:00|2869.6|2863.6|2858.1|2852.1|2870.6|2864.6|2857.9|2851.9|214
1631771700000|2021-09-16 05:55:00|2857.8|2851.8|2861.4|2855.4|2863.9|2857.9|2857.8|2851.8|248
1631772000000|2021-09-16 06:00:00|2861.1|2855.1|2860.1|2854.1|2861.4|2855.4|2854|2848|143
1631772300000|2021-09-16 06:05:00|2860.3|2854.3|2863.9|2857.9|2868.8|2862.8|2859.9|2853.9|116
1631772600000|2021-09-16 06:10:00|2864|2858|2868.9|2862.9|2869.4|2863.4|2861.3|2855.3|90
1631772900000|2021-09-16 06:15:00|2869.1|2863.1|2878.4|2872.4|2879.5|2873.5|2869.1|2863.1|97
1631773200000|2021-09-16 06:20:00|2878.6|2872.6|2877.4|2871.4|2878.8|2872.8|2874.3|2868.3|54
1631773500000|2021-09-16 06:25:00|2877.3|2871.3|2875.1|2869.1|2877.3|2871.3|2874.9|2868.9|11
1631773800000|2021-09-16 06:30:00|2874.8|2868.8|2875.6|2869.6|2875.8|2869.8|2872.9|2866.9|50
1631774100000|2021-09-16 06:35:00|2875.5|2869.5|2875.5|2869.5|2876|2870|2871.1|2865.1|74
1631774400000|2021-09-16 06:40:00|2876.3|2870.3|2879.6|2873.6|2882.9|2876.9|2876.3|2870.3|49
1631774700000|2021-09-16 06:45:00|2878.5|2872.5|2879|2873|2879|2873|2875.1|2869.1|25
1631775000000|2021-09-16 06:50:00|2879.4|2873.4|2881.4|2875.4|2882.4|2876.4|2879.1|2873.1|48
1631775300000|2021-09-16 06:55:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2877.5|2871.5|34
1631775600000|2021-09-16 07:00:00|2885|2879|2890.5|2884.5|2891.5|2885.5|2881.5|2875.5|89
1631775900000|2021-09-16 07:05:00|2890.8|2884.8|2883.5|2877.5|2890.8|2884.8|2882.8|2876.8|39
1631776200000|2021-09-16 07:10:00|2883.8|2877.8|2885.3|2879.3|2887.9|2881.9|2880.5|2874.5|46
1631776500000|2021-09-16 07:15:00|2885|2879|2880.3|2874.3|2885|2879|2880.3|2874.3|18
1631776800000|2021-09-16 07:20:00|2880|2874|2879.3|2873.3|2880|2874|2873.5|2867.5|28
1631777100000|2021-09-16 07:25:00|2879.8|2873.8|2879.8|2873.8|2880.5|2874.5|2878.3|2872.3|30
1631777400000|2021-09-16 07:30:00|2880|2874|2879.5|2873.5|2881|2875|2878.3|2872.3|46
1631777700000|2021-09-16 07:35:00|2879.3|2873.3|2882.8|2876.8|2889.6|2883.6|2879.3|2873.3|44
1631778000000|2021-09-16 07:40:00|2882.3|2876.3|2878.8|2872.8|2882.5|2876.5|2878|2872|29
1631778300000|2021-09-16 07:45:00|2878.5|2872.5|2881.8|2875.8|2882|2876|2878.3|2872.3|27
1631778600000|2021-09-16 07:50:00|2881.5|2875.5|2881|2875|2882.8|2876.8|2881|2875|15
1631778900000|2021-09-16 07:55:00|2880.8|2874.8|2882|2876|2882|2876|2880.8|2874.8|7
1631779200000|2021-09-16 08:00:00|2881.8|2875.8|2879|2873|2881.8|2875.8|2878.5|2872.5|23
1631779500000|2021-09-16 08:05:00|2878.8|2872.8|2868.8|2862.8|2878.8|2872.8|2868.3|2862.3|33
1631779800000|2021-09-16 08:10:00|2868.5|2862.5|2872|2866|2872.5|2866.5|2868.3|2862.3|34
1631780100000|2021-09-16 08:15:00|2871.8|2865.8|2872.8|2866.8|2873.3|2867.3|2869.3|2863.3|42
1631780400000|2021-09-16 08:20:00|2873|2867|2869.3|2863.3|2873.5|2867.5|2868.3|2862.3|34
1631780700000|2021-09-16 08:25:00|2869.8|2863.8|2864.3|2858.3|2870|2864|2864|2858|25
1631781000000|2021-09-16 08:30:00|2864|2858|2871.3|2865.3|2871.3|2865.3|2861.3|2855.3|36
1631781300000|2021-09-16 08:35:00|2872.1|2866.1|2872.3|2866.3|2874.3|2868.3|2868|2862|37
1631781600000|2021-09-16 08:40:00|2872|2866|2873.8|2867.8|2874.3|2868.3|2871.3|2865.3|26
1631781900000|2021-09-16 08:45:00|2873.5|2867.5|2876|2870|2877.8|2871.8|2870.8|2864.8|49
1631782200000|2021-09-16 08:50:00|2876.3|2870.3|2874.3|2868.3|2877.8|2871.8|2874|2868|25
1631782500000|2021-09-16 08:55:00|2874.5|2868.5|2877.8|2871.8|2877.8|2871.8|2874.3|2868.3|28
1631782800000|2021-09-16 09:00:00|2877|2871|2879|2873|2880.3|2874.3|2876.5|2870.5|26
1631783100000|2021-09-16 09:05:00|2878.8|2872.8|2879.8|2873.8|2879.8|2873.8|2878|2872|19
1631783400000|2021-09-16 09:10:00|2879.5|2873.5|2878.5|2872.5|2880.3|2874.3|2878.3|2872.3|16
1631783700000|2021-09-16 09:15:00|2878.3|2872.3|2879|2873|2880.3|2874.3|2878.3|2872.3|17
1631784000000|2021-09-16 09:20:00|2878.5|2872.5|2880.3|2874.3|2880.5|2874.5|2878.3|2872.3|21
1631784300000|2021-09-16 09:25:00|2880|2874|2883.3|2877.3|2883.5|2877.5|2880|2874|23
1631784600000|2021-09-16 09:30:00|2883.5|2877.5|2881.3|2875.3|2885.5|2879.5|2878.3|2872.3|42
1631784900000|2021-09-16 09:35:00|2881.5|2875.5|2883.5|2877.5|2883.5|2877.5|2878.5|2872.5|29
1631785200000|2021-09-16 09:40:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2883|2877|28
1631785500000|2021-09-16 09:45:00|2884.8|2878.8|2884|2878|2886.5|2880.5|2880.5|2874.5|64
1631785800000|2021-09-16 09:50:00|2883.8|2877.8|2885.3|2879.3|2885.8|2879.8|2882|2876|22
1631786100000|2021-09-16 09:55:00|2885|2879|2884.5|2878.5|2885.5|2879.5|2883.8|2877.8|19
1631786400000|2021-09-16 10:00:00|2884|2878|2885|2879|2885.5|2879.5|2883.3|2877.3|23
1631786700000|2021-09-16 10:05:00|2884.5|2878.5|2884.3|2878.3|2885.3|2879.3|2884|2878|8
1631787000000|2021-09-16 10:10:00|2883.8|2877.8|2884|2878|2884.5|2878.5|2883.3|2877.3|12
1631787300000|2021-09-16 10:15:00|2883.5|2877.5|2885|2879|2885|2879|2883.3|2877.3|13
1631787600000|2021-09-16 10:20:00|2885.3|2879.3|2886.5|2880.5|2886.5|2880.5|2883.3|2877.3|25
1631787900000|2021-09-16 10:25:00|2887.3|2881.3|2886.3|2880.3|2889.5|2883.5|2885.8|2879.8|17
1631788200000|2021-09-16 10:30:00|2885.8|2879.8|2887.5|2881.5|2887.5|2881.5|2885.8|2879.8|8
1631788500000|2021-09-16 10:35:00|2887.8|2881.8|2886.3|2880.3|2889.5|2883.5|2885.8|2879.8|33
1631788800000|2021-09-16 10:40:00|2886|2880|2887.3|2881.3|2889.5|2883.5|2886|2880|33
1631789100000|2021-09-16 10:45:00|2887.5|2881.5|2887.3|2881.3|2887.8|2881.8|2887|2881|11
1631789400000|2021-09-16 10:50:00|2887.5|2881.5|2889.8|2883.8|2890.5|2884.5|2887.3|2881.3|16
1631789700000|2021-09-16 10:55:00|2889.5|2883.5|2890.3|2884.3|2890.5|2884.5|2889.3|2883.3|34
1631790000000|2021-09-16 11:00:00|2890.5|2884.5|2898.8|2892.8|2900.3|2894.3|2890|2884|38
1631790300000|2021-09-16 11:05:00|2899|2893|2899.8|2893.8|2900.5|2894.5|2898.5|2892.5|46
1631790600000|2021-09-16 11:10:00|2900|2894|2901.8|2895.8|2902.8|2896.8|2899.8|2893.8|27
1631790900000|2021-09-16 11:15:00|2902|2896|2899.3|2893.3|2902|2896|2898|2892|15
1631791200000|2021-09-16 11:20:00|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2895.9|2889.9|39
1631791500000|2021-09-16 11:25:00|2899|2893|2899|2893|2899.5|2893.5|2897.3|2891.3|54
1631791800000|2021-09-16 11:30:00|2898.8|2892.8|2900|2894|2902.3|2896.3|2898.3|2892.3|36
1631792100000|2021-09-16 11:35:00|2899.5|2893.5|2899|2893|2899.5|2893.5|2898|2892|22
1631792400000|2021-09-16 11:40:00|2899.3|2893.3|2898.5|2892.5|2901.8|2895.8|2898.5|2892.5|25
1631792700000|2021-09-16 11:45:00|2898.3|2892.3|2894|2888|2899.5|2893.5|2894|2888|53
1631793000000|2021-09-16 11:50:00|2893.8|2887.8|2898.3|2892.3|2899|2893|2891.5|2885.5|52
1631793300000|2021-09-16 11:55:00|2898|2892|2897.5|2891.5|2899.5|2893.5|2895.5|2889.5|100
1631793600000|2021-09-16 12:00:00|2897|2891|2896.8|2890.8|2899.3|2893.3|2895|2889|73
1631793900000|2021-09-16 12:05:00|2896.3|2890.3|2898|2892|2898|2892|2895|2889|27
1631794200000|2021-09-16 12:10:00|2897.8|2891.8|2899.8|2893.8|2902.3|2896.3|2896.8|2890.8|56
1631794500000|2021-09-16 12:15:00|2899.5|2893.5|2896|2890|2899.8|2893.8|2896|2890|32
1631794800000|2021-09-16 12:20:00|2895.8|2889.8|2894.3|2888.3|2899|2893|2894.3|2888.3|46
1631795100000|2021-09-16 12:25:00|2894.5|2888.5|2896.5|2890.5|2897.8|2891.8|2894.5|2888.5|34
1631795400000|2021-09-16 12:30:00|2896.3|2890.3|2894.8|2888.8|2897.5|2891.5|2894.8|2888.8|50
1631795700000|2021-09-16 12:35:00|2895|2889|2897.8|2891.8|2897.8|2891.8|2895|2889|37
1631796000000|2021-09-16 12:40:00|2897.5|2891.5|2894.8|2888.8|2897.5|2891.5|2894.8|2888.8|22
1631796300000|2021-09-16 12:45:00|2894.5|2888.5|2892|2886|2894.5|2888.5|2890.5|2884.5|42
1631796600000|2021-09-16 12:50:00|2891|2885|2893.5|2887.5|2895|2889|2891|2885|33
1631796900000|2021-09-16 12:55:00|2893.3|2887.3|2890.8|2884.8|2894|2888|2890.3|2884.3|33
1631797200000|2021-09-16 13:00:00|2890.5|2884.5|2894|2888|2897.3|2891.3|2890.5|2884.5|123
1631797500000|2021-09-16 13:05:00|2894.5|2888.5|2903.5|2897.5|2903.5|2897.5|2894|2888|87
1631797800000|2021-09-16 13:10:00|2903.3|2897.3|2892|2886|2903.3|2897.3|2890.8|2884.8|111
1631798100000|2021-09-16 13:15:00|2891.8|2885.8|2885.3|2879.3|2892.5|2886.5|2885.3|2879.3|93
1631798400000|2021-09-16 13:20:00|2885|2879|2884|2878|2888.3|2882.3|2879.4|2873.4|130
1631798700000|2021-09-16 13:25:00|2884.3|2878.3|2877.3|2871.3|2885.5|2879.5|2876.3|2870.3|104
1631799000000|2021-09-16 13:30:00|2877.5|2871.5|2880.5|2874.5|2882|2876|2876.5|2870.5|139
1631799300000|2021-09-16 13:35:00|2880.8|2874.8|2875.3|2869.3|2880.8|2874.8|2873.5|2867.5|104
1631799600000|2021-09-16 13:40:00|2873.5|2867.5|2876.3|2870.3|2878|2872|2868.5|2862.5|160
1631799900000|2021-09-16 13:45:00|2876.5|2870.5|2871|2865|2877.8|2871.8|2871|2865|161
1631800200000|2021-09-16 13:50:00|2870.8|2864.8|2876|2870|2877.5|2871.5|2870.8|2864.8|159
1631800500000|2021-09-16 13:55:00|2875.8|2869.8|2874.3|2868.3|2875.8|2869.8|2871.3|2865.3|136
1631800800000|2021-09-16 14:00:00|2874.5|2868.5|2873.8|2867.8|2879.5|2873.5|2873|2867|137
1631801100000|2021-09-16 14:05:00|2874.3|2868.3|2887.5|2881.5|2889.5|2883.5|2871.3|2865.3|140
1631801400000|2021-09-16 14:10:00|2887|2881|2890|2884|2891.5|2885.5|2882.3|2876.3|151
1631801700000|2021-09-16 14:15:00|2889.8|2883.8|2887.8|2881.8|2891.3|2885.3|2885|2879|123
1631802000000|2021-09-16 14:20:00|2888|2882|2884.8|2878.8|2890.5|2884.5|2882.8|2876.8|162
1631802300000|2021-09-16 14:25:00|2884.5|2878.5|2887|2881|2892.3|2886.3|2884.5|2878.5|161
1631802600000|2021-09-16 14:30:00|2886.8|2880.8|2890.5|2884.5|2890.5|2884.5|2884.3|2878.3|108
1631802900000|2021-09-16 14:35:00|2890.3|2884.3|2886|2880|2890.3|2884.3|2885.5|2879.5|117
1631803200000|2021-09-16 14:40:00|2886.3|2880.3|2882.3|2876.3|2887.5|2881.5|2881.5|2875.5|112
1631803500000|2021-09-16 14:45:00|2882|2876|2879.8|2873.8|2882.5|2876.5|2876|2870|194
1631803800000|2021-09-16 14:50:00|2880|2874|2879.8|2873.8|2882.5|2876.5|2875.5|2869.5|154
1631804100000|2021-09-16 14:55:00|2879.5|2873.5|2885.3|2879.3|2887.8|2881.8|2879|2873|150
1631804400000|2021-09-16 15:00:00|2884.8|2878.8|2881.8|2875.8|2887.8|2881.8|2880.5|2874.5|127
1631804700000|2021-09-16 15:05:00|2881.5|2875.5|2884.5|2878.5|2884.5|2878.5|2878.5|2872.5|73
1631805000000|2021-09-16 15:10:00|2884.3|2878.3|2877.3|2871.3|2884.3|2878.3|2877|2871|78
1631805300000|2021-09-16 15:15:00|2877.5|2871.5|2876|2870|2881.5|2875.5|2872.8|2866.8|108
1631805600000|2021-09-16 15:20:00|2875.8|2869.8|2876.5|2870.5|2881.3|2875.3|2872.8|2866.8|109
1631805900000|2021-09-16 15:25:00|2876.3|2870.3|2876.3|2870.3|2877.5|2871.5|2872.5|2866.5|99
1631806200000|2021-09-16 15:30:00|2876.8|2870.8|2881.3|2875.3|2885.8|2879.8|2876.8|2870.8|172
1631806500000|2021-09-16 15:35:00|2881.8|2875.8|2890|2884|2890|2884|2881.8|2875.8|88
1631806800000|2021-09-16 15:40:00|2890.8|2884.8|2885.8|2879.8|2890.8|2884.8|2884.3|2878.3|49
1631807100000|2021-09-16 15:45:00|2886|2880|2885.8|2879.8|2886|2880|2883.3|2877.3|39
1631807400000|2021-09-16 15:50:00|2885.5|2879.5|2886|2880|2886.3|2880.3|2885.3|2879.3|18
1631807700000|2021-09-16 15:55:00|2886.3|2880.3|2887|2881|2887.5|2881.5|2885.8|2879.8|19
1631808000000|2021-09-16 16:00:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2885.3|2879.3|19
1631808300000|2021-09-16 16:05:00|2886.5|2880.5|2885.5|2879.5|2887.5|2881.5|2885.5|2879.5|31
1631808600000|2021-09-16 16:10:00|2884.8|2878.8|2885.3|2879.3|2886|2880|2882|2876|34
1631808900000|2021-09-16 16:15:00|2885.5|2879.5|2886.5|2880.5|2886.8|2880.8|2885|2879|30
1631809200000|2021-09-16 16:20:00|2886.8|2880.8|2886.3|2880.3|2887.3|2881.3|2885.8|2879.8|14
1631809500000|2021-09-16 16:25:00|2885.8|2879.8|2884.3|2878.3|2885.8|2879.8|2883|2877|17
1631809800000|2021-09-16 16:30:00|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|4
1631810100000|2021-09-16 16:35:00|2885.8|2879.8|2886.8|2880.8|2887|2881|2885.5|2879.5|10
1631810400000|2021-09-16 16:40:00|2886.3|2880.3|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|8
1631810700000|2021-09-16 16:45:00|2885.5|2879.5|2887|2881|2887.3|2881.3|2885.5|2879.5|10
1631811000000|2021-09-16 16:50:00|2887.3|2881.3|2886.3|2880.3|2887.8|2881.8|2885.5|2879.5|19
1631811300000|2021-09-16 16:55:00|2886.1|2880.1|2887.9|2881.9|2887.9|2881.9|2885.9|2879.9|7
1631836800000|2021-09-17 00:00:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1631837400000|2021-09-17 00:10:00|2893|2887|2890.3|2884.3|2893|2887|2890|2884|24
1631837700000|2021-09-17 00:15:00|2890.4|2884.4|2890.3|2884.3|2890.4|2884.4|2890.3|2884.3|2
1631838600000|2021-09-17 00:30:00|2890.5|2884.5|2892.4|2886.4|2892.4|2886.4|2890.5|2884.5|4
1631838900000|2021-09-17 00:35:00|2892.6|2886.6|2893.6|2887.6|2893.6|2887.6|2892.6|2886.6|3
1631839500000|2021-09-17 00:45:00|2893.9|2887.9|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|2
1631839800000|2021-09-17 00:50:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2892|2886|8
1631840100000|2021-09-17 00:55:00|2893.9|2887.9|2894.3|2888.3|2894.4|2888.4|2893.6|2887.6|8
1631840400000|2021-09-17 01:00:00|2894|2888|2896.5|2890.5|2899.3|2893.3|2891|2885|173
1631840700000|2021-09-17 01:05:00|2896.4|2890.4|2892.8|2886.8|2896.9|2890.9|2891.4|2885.4|160
1631841000000|2021-09-17 01:10:00|2892.5|2886.5|2890.3|2884.3|2892.6|2886.6|2888.8|2882.8|161
1631841300000|2021-09-17 01:15:00|2890.5|2884.5|2896.6|2890.6|2896.9|2890.9|2890.5|2884.5|118
1631841600000|2021-09-17 01:20:00|2897|2891|2893.4|2887.4|2897.4|2891.4|2891.6|2885.6|105
1631841900000|2021-09-17 01:25:00|2893.5|2887.5|2893.3|2887.3|2894.6|2888.6|2892.1|2886.1|34
1631842200000|2021-09-17 01:30:00|2892.9|2886.9|2891.8|2885.8|2893.6|2887.6|2890.5|2884.5|60
1631842500000|2021-09-17 01:35:00|2892|2886|2895.4|2889.4|2896.8|2890.8|2892|2886|77
1631842800000|2021-09-17 01:40:00|2895.6|2889.6|2897|2891|2897.3|2891.3|2893.9|2887.9|103
1631843100000|2021-09-17 01:45:00|2897.3|2891.3|2894.8|2888.8|2897.8|2891.8|2894.8|2888.8|37
1631843400000|2021-09-17 01:50:00|2894.5|2888.5|2893.1|2887.1|2894.8|2888.8|2892.6|2886.6|65
1631843700000|2021-09-17 01:55:00|2893|2887|2894|2888|2895.1|2889.1|2891.8|2885.8|39
1631844000000|2021-09-17 02:00:00|2893.8|2887.8|2897.5|2891.5|2897.5|2891.5|2893.3|2887.3|45
1631844300000|2021-09-17 02:05:00|2897.6|2891.6|2894|2888|2897.8|2891.8|2893.8|2887.8|59
1631844600000|2021-09-17 02:10:00|2894.1|2888.1|2893.5|2887.5|2897.4|2891.4|2893.4|2887.4|36
1631844900000|2021-09-17 02:15:00|2893.4|2887.4|2892.1|2886.1|2893.4|2887.4|2892.1|2886.1|4
1631845200000|2021-09-17 02:20:00|2891.8|2885.8|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|4
1631845500000|2021-09-17 02:25:00|2892|2886|2891.8|2885.8|2892|2886|2890.8|2884.8|8
1631845800000|2021-09-17 02:30:00|2892|2886|2891.4|2885.4|2892.5|2886.5|2890.5|2884.5|122
1631846100000|2021-09-17 02:35:00|2891.5|2885.5|2894.1|2888.1|2894.6|2888.6|2891.3|2885.3|110
1631846400000|2021-09-17 02:40:00|2894.3|2888.3|2894.1|2888.1|2895.5|2889.5|2894|2888|56
1631846700000|2021-09-17 02:45:00|2894.3|2888.3|2894.3|2888.3|2895|2889|2893.3|2887.3|67
1631847000000|2021-09-17 02:50:00|2894.4|2888.4|2889.8|2883.8|2894.5|2888.5|2889.6|2883.6|72
1631847300000|2021-09-17 02:55:00|2889.5|2883.5|2885.5|2879.5|2889.5|2883.5|2882|2876|152
1631847600000|2021-09-17 03:00:00|2885.8|2879.8|2883.8|2877.8|2887.8|2881.8|2883.3|2877.3|89
1631847900000|2021-09-17 03:05:00|2884.3|2878.3|2887.8|2881.8|2888.9|2882.9|2883.8|2877.8|99
1631848200000|2021-09-17 03:10:00|2887.6|2881.6|2889.8|2883.8|2890.6|2884.6|2887.6|2881.6|71
1631848500000|2021-09-17 03:15:00|2889.5|2883.5|2891.3|2885.3|2893.8|2887.8|2889.5|2883.5|106
1631848800000|2021-09-17 03:20:00|2891.5|2885.5|2890.9|2884.9|2893|2887|2889.9|2883.9|45
1631849100000|2021-09-17 03:25:00|2890.6|2884.6|2890.3|2884.3|2892.3|2886.3|2889|2883|92
1631849400000|2021-09-17 03:30:00|2890|2884|2888.8|2882.8|2890.3|2884.3|2888.8|2882.8|19
1631849700000|2021-09-17 03:35:00|2888.5|2882.5|2888.4|2882.4|2888.5|2882.5|2888.3|2882.3|4
1631850300000|2021-09-17 03:45:00|2888|2882|2887.4|2881.4|2888|2882|2887.4|2881.4|2
1631851200000|2021-09-17 04:00:00|2887.6|2881.6|2889|2883|2889|2883|2887.6|2881.6|7
1631851500000|2021-09-17 04:05:00|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|5
1631851800000|2021-09-17 04:10:00|2887.5|2881.5|2887.4|2881.4|2887.5|2881.5|2887.4|2881.4|2
1631852100000|2021-09-17 04:15:00|2887|2881|2886.4|2880.4|2887|2881|2886.4|2880.4|2
1631852400000|2021-09-17 04:20:00|2886.5|2880.5|2887.3|2881.3|2887.3|2881.3|2886.5|2880.5|2
1631852700000|2021-09-17 04:25:00|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1631853000000|2021-09-17 04:30:00|2886.9|2880.9|2886.4|2880.4|2887|2881|2886.4|2880.4|5
1631853300000|2021-09-17 04:35:00|2886.8|2880.8|2887.3|2881.3|2887.4|2881.4|2886.8|2880.8|10
1631853600000|2021-09-17 04:40:00|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|4
1631853900000|2021-09-17 04:45:00|2889|2883|2889|2883|2889.8|2883.8|2888.8|2882.8|10
1631854200000|2021-09-17 04:50:00|2888.8|2882.8|2887.8|2881.8|2888.8|2882.8|2887.8|2881.8|4
1631854500000|2021-09-17 04:55:00|2887.9|2881.9|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|3
1631854800000|2021-09-17 05:00:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|6
1631855100000|2021-09-17 05:05:00|2888|2882|2888|2882|2888.3|2882.3|2887.3|2881.3|17
1631855400000|2021-09-17 05:10:00|2887.9|2881.9|2889.3|2883.3|2891.3|2885.3|2887.9|2881.9|29
1631855700000|2021-09-17 05:15:00|2890.3|2884.3|2891.3|2885.3|2891.8|2885.8|2890.3|2884.3|7
1631856000000|2021-09-17 05:20:00|2891.5|2885.5|2891|2885|2891.5|2885.5|2891|2885|5
1631856600000|2021-09-17 05:30:00|2891.3|2885.3|2887.6|2881.6|2892.5|2886.5|2887|2881|124
1631856900000|2021-09-17 05:35:00|2887.8|2881.8|2888.8|2882.8|2889.3|2883.3|2885.8|2879.8|65
1631857200000|2021-09-17 05:40:00|2888.5|2882.5|2882|2876|2888.5|2882.5|2881|2875|108
1631857500000|2021-09-17 05:45:00|2881.8|2875.8|2882|2876|2884.1|2878.1|2877.5|2871.5|178
1631857800000|2021-09-17 05:50:00|2881.9|2875.9|2878.5|2872.5|2883.1|2877.1|2877.8|2871.8|143
1631858100000|2021-09-17 05:55:00|2878.8|2872.8|2885.9|2879.9|2887.1|2881.1|2878.1|2872.1|136
1631858400000|2021-09-17 06:00:00|2886.3|2880.3|2884.8|2878.8|2890.6|2884.6|2884.1|2878.1|105
1631858700000|2021-09-17 06:05:00|2885|2879|2890|2884|2891.5|2885.5|2885|2879|121
1631859000000|2021-09-17 06:10:00|2889.8|2883.8|2889.6|2883.6|2891.8|2885.8|2887.8|2881.8|77
1631859300000|2021-09-17 06:15:00|2889.5|2883.5|2886.6|2880.6|2890.8|2884.8|2886.6|2880.6|100
1631859600000|2021-09-17 06:20:00|2886.8|2880.8|2882.5|2876.5|2887.3|2881.3|2882.4|2876.4|69
1631859900000|2021-09-17 06:25:00|2882.8|2876.8|2884.4|2878.4|2886.5|2880.5|2882.1|2876.1|70
1631860200000|2021-09-17 06:30:00|2884.1|2878.1|2880.1|2874.1|2885.8|2879.8|2880|2874|85
1631860500000|2021-09-17 06:35:00|2880.4|2874.4|2882|2876|2883|2877|2878|2872|75
1631860800000|2021-09-17 06:40:00|2882.1|2876.1|2879.5|2873.5|2884.4|2878.4|2879.5|2873.5|63
1631861100000|2021-09-17 06:45:00|2879.8|2873.8|2881.5|2875.5|2882.8|2876.8|2879.6|2873.6|59
1631861400000|2021-09-17 06:50:00|2881.8|2875.8|2880.5|2874.5|2883.3|2877.3|2879.8|2873.8|58
1631861700000|2021-09-17 06:55:00|2880.3|2874.3|2882.3|2876.3|2884|2878|2878.3|2872.3|56
1631862000000|2021-09-17 07:00:00|2882.5|2876.5|2887|2881|2887|2881|2881|2875|68
1631862300000|2021-09-17 07:05:00|2887.3|2881.3|2887.8|2881.8|2888|2882|2886|2880|36
1631862600000|2021-09-17 07:10:00|2887.5|2881.5|2889|2883|2890|2884|2885.5|2879.5|51
1631862900000|2021-09-17 07:15:00|2889.3|2883.3|2886.3|2880.3|2889.8|2883.8|2884.3|2878.3|40
1631863200000|2021-09-17 07:20:00|2886.5|2880.5|2892.3|2886.3|2892.5|2886.5|2885.3|2879.3|69
1631863500000|2021-09-17 07:25:00|2892|2886|2892|2886|2892.8|2886.8|2891.3|2885.3|23
1631863800000|2021-09-17 07:30:00|2892.3|2886.3|2886.8|2880.8|2892.5|2886.5|2885.8|2879.8|46
1631864100000|2021-09-17 07:35:00|2887|2881|2886.8|2880.8|2889|2883|2885.3|2879.3|37
1631864400000|2021-09-17 07:40:00|2887.5|2881.5|2889.3|2883.3|2892|2886|2887.5|2881.5|25
1631864700000|2021-09-17 07:45:00|2889|2883|2889.8|2883.8|2890.5|2884.5|2888.5|2882.5|27
1631865000000|2021-09-17 07:50:00|2889.5|2883.5|2890.8|2884.8|2892.3|2886.3|2889.5|2883.5|38
1631865300000|2021-09-17 07:55:00|2890.5|2884.5|2888.3|2882.3|2891.5|2885.5|2887.5|2881.5|33
1631865600000|2021-09-17 08:00:00|2888|2882|2886.3|2880.3|2888|2882|2886|2880|37
1631865900000|2021-09-17 08:05:00|2886|2880|2886.3|2880.3|2887.5|2881.5|2884.3|2878.3|45
1631866200000|2021-09-17 08:10:00|2886.5|2880.5|2892|2886|2893|2887|2885.5|2879.5|55
1631866500000|2021-09-17 08:15:00|2892.3|2886.3|2907.9|2901.9|2909.1|2903.1|2892.3|2886.3|153
1631866800000|2021-09-17 08:20:00|2908.1|2902.1|2908.8|2902.8|2912.3|2906.3|2904.8|2898.8|120
1631867100000|2021-09-17 08:25:00|2909|2903|2916.5|2910.5|2917.5|2911.5|2906.8|2900.8|102
1631867400000|2021-09-17 08:30:00|2916.8|2910.8|2914.5|2908.5|2918.8|2912.8|2912.5|2906.5|62
1631867700000|2021-09-17 08:35:00|2915.3|2909.3|2919.3|2913.3|2920.5|2914.5|2915.3|2909.3|82
1631868000000|2021-09-17 08:40:00|2919.5|2913.5|2917.8|2911.8|2920.3|2914.3|2917.8|2911.8|40
1631868300000|2021-09-17 08:45:00|2918|2912|2911.8|2905.8|2918|2912|2910.3|2904.3|70
1631868600000|2021-09-17 08:50:00|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2908.3|2902.3|42
1631868900000|2021-09-17 08:55:00|2912.5|2906.5|2907.5|2901.5|2913.5|2907.5|2907.3|2901.3|79
1631869200000|2021-09-17 09:00:00|2907.8|2901.8|2909.8|2903.8|2911.5|2905.5|2907.5|2901.5|47
1631869500000|2021-09-17 09:05:00|2909.5|2903.5|2907.3|2901.3|2909.5|2903.5|2905.3|2899.3|63
1631869800000|2021-09-17 09:10:00|2907|2901|2907|2901|2909|2903|2906.5|2900.5|39
1631870100000|2021-09-17 09:15:00|2906.8|2900.8|2909.5|2903.5|2910|2904|2906.3|2900.3|38
1631870400000|2021-09-17 09:20:00|2910.3|2904.3|2915.5|2909.5|2916|2910|2909.1|2903.1|60
1631870700000|2021-09-17 09:25:00|2915.8|2909.8|2911.5|2905.5|2917.3|2911.3|2911.3|2905.3|84
1631871000000|2021-09-17 09:30:00|2911.8|2905.8|2909.5|2903.5|2912|2906|2907.8|2901.8|34
1631871300000|2021-09-17 09:35:00|2909.3|2903.3|2911.8|2905.8|2913|2907|2909|2903|60
1631871600000|2021-09-17 09:40:00|2911.5|2905.5|2912.3|2906.3|2912.5|2906.5|2908.5|2902.5|46
1631871900000|2021-09-17 09:45:00|2912.5|2906.5|2914|2908|2916.3|2910.3|2912.5|2906.5|32
1631872200000|2021-09-17 09:50:00|2913.8|2907.8|2913.8|2907.8|2915|2909|2911|2905|57
1631872500000|2021-09-17 09:55:00|2913.5|2907.5|2911.8|2905.8|2915|2909|2910.5|2904.5|45
1631872800000|2021-09-17 10:00:00|2911.5|2905.5|2917|2911|2917.3|2911.3|2910|2904|32
1631873100000|2021-09-17 10:05:00|2917.3|2911.3|2916.8|2910.8|2917.8|2911.8|2915.3|2909.3|32
1631873400000|2021-09-17 10:10:00|2916.5|2910.5|2915.8|2909.8|2916.8|2910.8|2914.3|2908.3|20
1631873700000|2021-09-17 10:15:00|2915.5|2909.5|2914.8|2908.8|2916.5|2910.5|2914.8|2908.8|29
1631874000000|2021-09-17 10:20:00|2915.3|2909.3|2915.5|2909.5|2916|2910|2915|2909|13
1631874300000|2021-09-17 10:25:00|2916.3|2910.3|2916.3|2910.3|2917.3|2911.3|2915|2909|27
1631874600000|2021-09-17 10:30:00|2916.5|2910.5|2920.5|2914.5|2921.5|2915.5|2916.5|2910.5|14
1631874900000|2021-09-17 10:35:00|2920.3|2914.3|2915.3|2909.3|2920.3|2914.3|2915|2909|37
1631875200000|2021-09-17 10:40:00|2914.8|2908.8|2917.3|2911.3|2918|2912|2914.5|2908.5|25
1631875500000|2021-09-17 10:45:00|2916.8|2910.8|2920.5|2914.5|2920.5|2914.5|2916.8|2910.8|22
1631875800000|2021-09-17 10:50:00|2920.3|2914.3|2924|2918|2924|2918|2917.3|2911.3|30
1631876100000|2021-09-17 10:55:00|2923.8|2917.8|2929|2923|2929|2923|2922.5|2916.5|46
1631876400000|2021-09-17 11:00:00|2928.8|2922.8|2926.3|2920.3|2929|2923|2925.3|2919.3|14
1631876700000|2021-09-17 11:05:00|2926|2920|2925.8|2919.8|2926|2920|2925.5|2919.5|10
1631877000000|2021-09-17 11:10:00|2925.5|2919.5|2923.5|2917.5|2925.8|2919.8|2922.8|2916.8|21
1631877300000|2021-09-17 11:15:00|2923.3|2917.3|2928.5|2922.5|2928.5|2922.5|2922.8|2916.8|28
1631877600000|2021-09-17 11:20:00|2928.3|2922.3|2931.3|2925.3|2931.8|2925.8|2928.3|2922.3|27
1631877900000|2021-09-17 11:25:00|2931.5|2925.5|2929|2923|2931.8|2925.8|2928.3|2922.3|19
1631878200000|2021-09-17 11:30:00|2929.3|2923.3|2931|2925|2931.8|2925.8|2929.3|2923.3|54
1631878500000|2021-09-17 11:35:00|2931.8|2925.8|2929.3|2923.3|2931.8|2925.8|2928.8|2922.8|21
1631878800000|2021-09-17 11:40:00|2929|2923|2931.3|2925.3|2931.8|2925.8|2928.8|2922.8|33
1631879100000|2021-09-17 11:45:00|2931.5|2925.5|2931|2925|2932|2926|2930.5|2924.5|21
1631879400000|2021-09-17 11:50:00|2930.8|2924.8|2928.8|2922.8|2932.8|2926.8|2927|2921|32
1631879700000|2021-09-17 11:55:00|2929|2923|2930.8|2924.8|2932.8|2926.8|2927.5|2921.5|60
1631880000000|2021-09-17 12:00:00|2931|2925|2931.3|2925.3|2933.8|2927.8|2930.8|2924.8|43
1631880300000|2021-09-17 12:05:00|2931|2925|2931.5|2925.5|2931.8|2925.8|2929.3|2923.3|44
1631880600000|2021-09-17 12:10:00|2931.3|2925.3|2931.8|2925.8|2932.8|2926.8|2930.8|2924.8|40
1631880900000|2021-09-17 12:15:00|2932|2926|2932.3|2926.3|2933|2927|2931.3|2925.3|32
1631881200000|2021-09-17 12:20:00|2932|2926|2928.8|2922.8|2932.3|2926.3|2928.8|2922.8|19
1631881500000|2021-09-17 12:25:00|2928.5|2922.5|2930.3|2924.3|2932.3|2926.3|2928|2922|35
1631881800000|2021-09-17 12:30:00|2930|2924|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|17
1631882100000|2021-09-17 12:35:00|2930.3|2924.3|2931.3|2925.3|2932|2926|2930.3|2924.3|18
1631882400000|2021-09-17 12:40:00|2931.5|2925.5|2928.8|2922.8|2932.8|2926.8|2928.8|2922.8|31
1631882700000|2021-09-17 12:45:00|2929|2923|2930|2924|2930|2924|2926|2920|30
1631883000000|2021-09-17 12:50:00|2930.3|2924.3|2931.8|2925.8|2932.8|2926.8|2928.3|2922.3|34
1631883300000|2021-09-17 12:55:00|2932|2926|2934.5|2928.5|2934.8|2928.8|2932|2926|21
1631883600000|2021-09-17 13:00:00|2934.3|2928.3|2934.5|2928.5|2935|2929|2933.8|2927.8|20
1631883900000|2021-09-17 13:05:00|2934.8|2928.8|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|16
1631884200000|2021-09-17 13:10:00|2934.5|2928.5|2934.3|2928.3|2935|2929|2932.5|2926.5|42
1631884500000|2021-09-17 13:15:00|2934.5|2928.5|2925.8|2919.8|2935.5|2929.5|2922.8|2916.8|59
1631884800000|2021-09-17 13:20:00|2925.5|2919.5|2927.5|2921.5|2930.8|2924.8|2924.8|2918.8|88
1631885100000|2021-09-17 13:25:00|2927.8|2921.8|2927.5|2921.5|2930.5|2924.5|2927.3|2921.3|36
1631885400000|2021-09-17 13:30:00|2927.3|2921.3|2921.8|2915.8|2928|2922|2921.3|2915.3|81
1631885700000|2021-09-17 13:35:00|2921.5|2915.5|2922.3|2916.3|2923.5|2917.5|2917.5|2911.5|67
1631886000000|2021-09-17 13:40:00|2921.5|2915.5|2919.8|2913.8|2924.8|2918.8|2919.8|2913.8|69
1631886300000|2021-09-17 13:45:00|2919.5|2913.5|2924.8|2918.8|2928|2922|2917.8|2911.8|93
1631886600000|2021-09-17 13:50:00|2924.5|2918.5|2922.8|2916.8|2925|2919|2918.8|2912.8|104
1631886900000|2021-09-17 13:55:00|2922.5|2916.5|2911.8|2905.8|2923.8|2917.8|2911.8|2905.8|170
1631887200000|2021-09-17 14:00:00|2911.5|2905.5|2909.5|2903.5|2915.3|2909.3|2907.3|2901.3|155
1631887500000|2021-09-17 14:05:00|2909.3|2903.3|2908.3|2902.3|2912.8|2906.8|2907.3|2901.3|106
1631887800000|2021-09-17 14:10:00|2908|2902|2905.3|2899.3|2908|2902|2903.8|2897.8|99
1631888100000|2021-09-17 14:15:00|2905|2899|2896.8|2890.8|2905.3|2899.3|2893.5|2887.5|124
1631888400000|2021-09-17 14:20:00|2896.5|2890.5|2886.5|2880.5|2897|2891|2886.5|2880.5|110
1631888700000|2021-09-17 14:25:00|2886.3|2880.3|2889.8|2883.8|2891.5|2885.5|2885.3|2879.3|57
1631889000000|2021-09-17 14:30:00|2889.5|2883.5|2896|2890|2896.8|2890.8|2886.8|2880.8|83
1631889300000|2021-09-17 14:35:00|2896.3|2890.3|2897.5|2891.5|2900.3|2894.3|2895.3|2889.3|123
1631889600000|2021-09-17 14:40:00|2897.3|2891.3|2900.5|2894.5|2900.5|2894.5|2895.3|2889.3|76
1631889900000|2021-09-17 14:45:00|2899.5|2893.5|2900.8|2894.8|2906.3|2900.3|2899.3|2893.3|109
1631890200000|2021-09-17 14:50:00|2900.5|2894.5|2905.5|2899.5|2905.8|2899.8|2899.8|2893.8|69
1631890500000|2021-09-17 14:55:00|2905.3|2899.3|2906|2900|2909.8|2903.8|2901.3|2895.3|85
1631890800000|2021-09-17 15:00:00|2906.3|2900.3|2906.5|2900.5|2908.8|2902.8|2904|2898|89
1631891100000|2021-09-17 15:05:00|2906.8|2900.8|2911.8|2905.8|2913|2907|2906.5|2900.5|123
1631891400000|2021-09-17 15:10:00|2911.5|2905.5|2908.5|2902.5|2911.8|2905.8|2905.8|2899.8|77
1631891700000|2021-09-17 15:15:00|2908.8|2902.8|2906|2900|2909.8|2903.8|2905.8|2899.8|60
1631892000000|2021-09-17 15:20:00|2905.8|2899.8|2898|2892|2907.8|2901.8|2898|2892|68
1631892300000|2021-09-17 15:25:00|2897.8|2891.8|2895.5|2889.5|2900.3|2894.3|2894|2888|89
1631892600000|2021-09-17 15:30:00|2895.8|2889.8|2887.8|2881.8|2896.8|2890.8|2884.8|2878.8|189
1631892900000|2021-09-17 15:35:00|2887.5|2881.5|2889.5|2883.5|2890|2884|2886.5|2880.5|57
1631893200000|2021-09-17 15:40:00|2889.8|2883.8|2890|2884|2890|2884|2887.5|2881.5|44
1631893500000|2021-09-17 15:45:00|2888.8|2882.8|2889|2883|2890|2884|2888.5|2882.5|58
1631893800000|2021-09-17 15:50:00|2888.8|2882.8|2890|2884|2890.3|2884.3|2888.5|2882.5|22
1631894100000|2021-09-17 15:55:00|2890.3|2884.3|2889|2883|2890.3|2884.3|2887.8|2881.8|54
1631894400000|2021-09-17 16:00:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889|2883|3
1631894700000|2021-09-17 16:05:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|6
1631895000000|2021-09-17 16:10:00|2889|2883|2888.5|2882.5|2890|2884|2888.5|2882.5|14
1631895300000|2021-09-17 16:15:00|2888.8|2882.8|2888.3|2882.3|2888.8|2882.8|2887.8|2881.8|9
1631895600000|2021-09-17 16:20:00|2888.8|2882.8|2889|2883|2889.5|2883.5|2888|2882|21
1631895900000|2021-09-17 16:25:00|2888.8|2882.8|2888|2882|2889|2883|2888|2882|17
1631896200000|2021-09-17 16:30:00|2888.3|2882.3|2888.3|2882.3|2888.5|2882.5|2888|2882|5
1631896500000|2021-09-17 16:35:00|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.3|2882.3|13
1631896800000|2021-09-17 16:40:00|2889.3|2883.3|2888.5|2882.5|2890|2884|2888.3|2882.3|16
1631897400000|2021-09-17 16:50:00|2888.3|2882.3|2887|2881|2888.3|2882.3|2886.8|2880.8|6
1631897700000|2021-09-17 16:55:00|2887.3|2881.3|2887.5|2881.5|2888.8|2882.8|2887.3|2881.3|13
1632096000000|2021-09-20 00:00:00|2877.5|2868.5|2877.1|2871.1|2877.5|2871.1|2875.9|2868.5|5
1632096300000|2021-09-20 00:05:00|2876.9|2870.9|2889.8|2883.8|2889.9|2883.9|2876.6|2870.6|35
1632096600000|2021-09-20 00:10:00|2889.4|2883.4|2888.9|2882.9|2889.9|2883.9|2888.9|2882.9|8
1632096900000|2021-09-20 00:15:00|2889|2883|2889.1|2883.1|2889.1|2883.1|2889|2883|2
1632097200000|2021-09-20 00:20:00|2889.4|2883.4|2889.4|2883.4|2889.5|2883.5|2889.3|2883.3|4
1632097500000|2021-09-20 00:25:00|2889.1|2883.1|2884.1|2878.1|2889.1|2883.1|2884.1|2878.1|9
1632097800000|2021-09-20 00:30:00|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2882.1|2876.1|5
1632098700000|2021-09-20 00:45:00|2883.1|2877.1|2882.9|2876.9|2883.1|2877.1|2882.9|2876.9|2
1632099000000|2021-09-20 00:50:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1632099300000|2021-09-20 00:55:00|2882.4|2876.4|2882.1|2876.1|2882.4|2876.4|2881.6|2875.6|4
1632099600000|2021-09-20 01:00:00|2881.6|2875.6|2881|2875|2881.6|2875.6|2879.4|2873.4|19
1632099900000|2021-09-20 01:05:00|2881.1|2875.1|2882.8|2876.8|2882.8|2876.8|2880.4|2874.4|11
1632100200000|2021-09-20 01:10:00|2883.1|2877.1|2884.4|2878.4|2884.8|2878.8|2883.1|2877.1|8
1632100500000|2021-09-20 01:15:00|2884.6|2878.6|2883.9|2877.9|2884.6|2878.6|2883.9|2877.9|4
1632100800000|2021-09-20 01:20:00|2883.8|2877.8|2882.1|2876.1|2883.9|2877.9|2882.1|2876.1|6
1632101100000|2021-09-20 01:25:00|2882|2876|2871.1|2865.1|2882|2876|2871.1|2865.1|18
1632101400000|2021-09-20 01:30:00|2871.4|2865.4|2867.9|2861.9|2871.6|2865.6|2867.1|2861.1|17
1632101700000|2021-09-20 01:35:00|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2867.5|2861.5|8
1632102000000|2021-09-20 01:40:00|2867.9|2861.9|2859.9|2853.9|2867.9|2861.9|2859.9|2853.9|27
1632102300000|2021-09-20 01:45:00|2860.1|2854.1|2854.9|2848.9|2860.1|2854.1|2853.6|2847.6|48
1632102600000|2021-09-20 01:50:00|2855.4|2849.4|2855.4|2849.4|2856.3|2850.3|2854.9|2848.9|15
1632102900000|2021-09-20 01:55:00|2855.1|2849.1|2856.4|2850.4|2856.4|2850.4|2855.1|2849.1|7
1632103200000|2021-09-20 02:00:00|2856.6|2850.6|2859|2853|2859|2853|2856.6|2850.6|9
1632103500000|2021-09-20 02:05:00|2858.9|2852.9|2856.1|2850.1|2858.9|2852.9|2856.1|2850.1|15
1632103800000|2021-09-20 02:10:00|2856|2850|2855.6|2849.6|2856.1|2850.1|2853.4|2847.4|28
1632104100000|2021-09-20 02:15:00|2855.4|2849.4|2854.3|2848.3|2855.4|2849.4|2853.5|2847.5|12
1632104400000|2021-09-20 02:20:00|2853.8|2847.8|2854.6|2848.6|2855.1|2849.1|2853.6|2847.6|28
1632104700000|2021-09-20 02:25:00|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2853.8|2847.8|12
1632105000000|2021-09-20 02:30:00|2853.9|2847.9|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|16
1632105300000|2021-09-20 02:35:00|2853.9|2847.9|2855.4|2849.4|2855.4|2849.4|2853.6|2847.6|7
1632105600000|2021-09-20 02:40:00|2855.1|2849.1|2854.1|2848.1|2855.1|2849.1|2853.8|2847.8|19
1632105900000|2021-09-20 02:45:00|2853.9|2847.9|2853.6|2847.6|2854.1|2848.1|2853.6|2847.6|13
1632106200000|2021-09-20 02:50:00|2854.6|2848.6|2859.4|2853.4|2859.6|2853.6|2854.4|2848.4|22
1632106500000|2021-09-20 02:55:00|2859|2853|2854.1|2848.1|2859|2853|2853.6|2847.6|24
1632106800000|2021-09-20 03:00:00|2854.4|2848.4|2855.1|2849.1|2855.4|2849.4|2854.4|2848.4|3
1632107100000|2021-09-20 03:05:00|2855|2849|2855|2849|2855.1|2849.1|2855|2849|3
1632107400000|2021-09-20 03:10:00|2855.1|2849.1|2854.1|2848.1|2855.1|2849.1|2853.4|2847.4|14
1632108300000|2021-09-20 03:25:00|2854.3|2848.3|2854.1|2848.1|2854.9|2848.9|2853.6|2847.6|7
1632108600000|2021-09-20 03:30:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|8
1632108900000|2021-09-20 03:35:00|2853.6|2847.6|2853.9|2847.9|2854.1|2848.1|2853.6|2847.6|8
1632109200000|2021-09-20 03:40:00|2854.1|2848.1|2855.4|2849.4|2855.6|2849.6|2854.1|2848.1|8
1632109500000|2021-09-20 03:45:00|2855.3|2849.3|2859.1|2853.1|2859.1|2853.1|2855.3|2849.3|13
1632109800000|2021-09-20 03:50:00|2859.3|2853.3|2858.1|2852.1|2859.6|2853.6|2858.1|2852.1|6
1632110100000|2021-09-20 03:55:00|2857.9|2851.9|2853.6|2847.6|2857.9|2851.9|2853.6|2847.6|16
1632110700000|2021-09-20 04:05:00|2853.4|2847.4|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|20
1632111000000|2021-09-20 04:10:00|2853.6|2847.6|2846.1|2840.1|2853.6|2847.6|2844.4|2838.4|19
1632111600000|2021-09-20 04:20:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1632111900000|2021-09-20 04:25:00|2845.6|2839.6|2842.1|2836.1|2845.6|2839.6|2841.1|2835.1|10
1632112200000|2021-09-20 04:30:00|2841.9|2835.9|2841.9|2835.9|2842.1|2836.1|2840.6|2834.6|10
1632112500000|2021-09-20 04:35:00|2842.1|2836.1|2844.3|2838.3|2845.3|2839.3|2841.9|2835.9|15
1632112800000|2021-09-20 04:40:00|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1632113100000|2021-09-20 04:45:00|2843.8|2837.8|2844.1|2838.1|2844.1|2838.1|2843.8|2837.8|2
1632113400000|2021-09-20 04:50:00|2843.9|2837.9|2842.1|2836.1|2843.9|2837.9|2841.9|2835.9|9
1632113700000|2021-09-20 04:55:00|2842.6|2836.6|2842.3|2836.3|2842.6|2836.6|2842.3|2836.3|4
1632114000000|2021-09-20 05:00:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1632114300000|2021-09-20 05:05:00|2842.6|2836.6|2842.5|2836.5|2842.6|2836.6|2842.4|2836.4|4
1632114600000|2021-09-20 05:10:00|2842.6|2836.6|2842.5|2836.5|2842.9|2836.9|2842.1|2836.1|10
1632114900000|2021-09-20 05:15:00|2842.8|2836.8|2847.6|2841.6|2847.6|2841.6|2842.8|2836.8|22
1632115200000|2021-09-20 05:20:00|2847.4|2841.4|2846.4|2840.4|2847.4|2841.4|2846.4|2840.4|5
1632115500000|2021-09-20 05:25:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1632115800000|2021-09-20 05:30:00|2846.9|2840.9|2846.9|2840.9|2847.1|2841.1|2846.9|2840.9|6
1632116100000|2021-09-20 05:35:00|2846.4|2840.4|2841.6|2835.6|2846.4|2840.4|2841.5|2835.5|6
1632116400000|2021-09-20 05:40:00|2842.1|2836.1|2843.4|2837.4|2843.4|2837.4|2841.1|2835.1|15
1632116700000|2021-09-20 05:45:00|2843.6|2837.6|2847.6|2841.6|2850.1|2844.1|2843.6|2837.6|24
1632117000000|2021-09-20 05:50:00|2847.8|2841.8|2848.3|2842.3|2849.6|2843.6|2847.8|2841.8|12
1632117300000|2021-09-20 05:55:00|2848.5|2842.5|2853.4|2847.4|2853.6|2847.6|2848.5|2842.5|20
1632117600000|2021-09-20 06:00:00|2853.6|2847.6|2855.4|2849.4|2855.6|2849.6|2853.6|2847.6|12
1632117900000|2021-09-20 06:05:00|2855.1|2849.1|2852.5|2846.5|2855.1|2849.1|2850.9|2844.9|19
1632118200000|2021-09-20 06:10:00|2852.8|2846.8|2851.6|2845.6|2852.8|2846.8|2849.1|2843.1|30
1632118500000|2021-09-20 06:15:00|2852.1|2846.1|2848.8|2842.8|2852.1|2846.1|2848.4|2842.4|17
1632118800000|2021-09-20 06:20:00|2848.1|2842.1|2846.6|2840.6|2848.1|2842.1|2845.1|2839.1|19
1632119100000|2021-09-20 06:25:00|2846.5|2840.5|2846.1|2840.1|2846.5|2840.5|2846.1|2840.1|2
1632119400000|2021-09-20 06:30:00|2845.9|2839.9|2844.1|2838.1|2845.9|2839.9|2843.9|2837.9|24
1632119700000|2021-09-20 06:35:00|2843.6|2837.6|2843.4|2837.4|2844.5|2838.5|2841.9|2835.9|28
1632120000000|2021-09-20 06:40:00|2843.6|2837.6|2844.4|2838.4|2844.6|2838.6|2841.1|2835.1|36
1632120300000|2021-09-20 06:45:00|2844.6|2838.6|2843.4|2837.4|2844.6|2838.6|2841.4|2835.4|24
1632120600000|2021-09-20 06:50:00|2843.3|2837.3|2840.1|2834.1|2843.3|2837.3|2840.1|2834.1|22
1632120900000|2021-09-20 06:55:00|2839.9|2833.9|2836.8|2830.8|2840|2834|2834|2828|50
1632121200000|2021-09-20 07:00:00|2837|2831|2842.5|2836.5|2844.3|2838.3|2837|2831|76
1632121500000|2021-09-20 07:05:00|2842.8|2836.8|2840.5|2834.5|2844.3|2838.3|2840|2834|26
1632121800000|2021-09-20 07:10:00|2839|2833|2843.3|2837.3|2845.3|2839.3|2836.5|2830.5|61
1632122100000|2021-09-20 07:15:00|2843.5|2837.5|2842.3|2836.3|2843.5|2837.5|2837.3|2831.3|32
1632122400000|2021-09-20 07:20:00|2842|2836|2841.3|2835.3|2842.5|2836.5|2838.8|2832.8|39
1632122700000|2021-09-20 07:25:00|2841.5|2835.5|2843|2837|2846.3|2840.3|2841|2835|47
1632123000000|2021-09-20 07:30:00|2843.3|2837.3|2850.8|2844.8|2851.8|2845.8|2842.5|2836.5|60
1632123300000|2021-09-20 07:35:00|2851|2845|2856|2850|2856.8|2850.8|2849.3|2843.3|71
1632123600000|2021-09-20 07:40:00|2855.8|2849.8|2855.3|2849.3|2857.5|2851.5|2853.5|2847.5|54
1632123900000|2021-09-20 07:45:00|2855|2849|2860.5|2854.5|2860.8|2854.8|2854|2848|44
1632124200000|2021-09-20 07:50:00|2860.3|2854.3|2859.5|2853.5|2862.5|2856.5|2859|2853|34
1632124500000|2021-09-20 07:55:00|2859.8|2853.8|2858.5|2852.5|2860.3|2854.3|2858.5|2852.5|18
1632124800000|2021-09-20 08:00:00|2858.8|2852.8|2865.5|2859.5|2868|2862|2858.8|2852.8|70
1632125100000|2021-09-20 08:05:00|2865.3|2859.3|2870.5|2864.5|2870.5|2864.5|2865|2859|40
1632125400000|2021-09-20 08:10:00|2870.3|2864.3|2880.3|2874.3|2881|2875|2870.3|2864.3|78
1632125700000|2021-09-20 08:15:00|2880.5|2874.5|2876.5|2870.5|2882.8|2876.8|2876.3|2870.3|59
1632126000000|2021-09-20 08:20:00|2876.8|2870.8|2881.3|2875.3|2881.5|2875.5|2874.5|2868.5|45
1632126300000|2021-09-20 08:25:00|2881.5|2875.5|2886.3|2880.3|2886.3|2880.3|2880.5|2874.5|42
1632126600000|2021-09-20 08:30:00|2885.8|2879.8|2886.8|2880.8|2888.5|2882.5|2885.3|2879.3|56
1632126900000|2021-09-20 08:35:00|2887.3|2881.3|2884.8|2878.8|2887.8|2881.8|2884.3|2878.3|55
1632127200000|2021-09-20 08:40:00|2884.3|2878.3|2882.5|2876.5|2885.8|2879.8|2879.8|2873.8|41
1632127500000|2021-09-20 08:45:00|2882.3|2876.3|2882|2876|2882.8|2876.8|2881|2875|20
1632127800000|2021-09-20 08:50:00|2882.3|2876.3|2880|2874|2882.5|2876.5|2879|2873|35
1632128100000|2021-09-20 08:55:00|2879.8|2873.8|2876.8|2870.8|2880.8|2874.8|2873.5|2867.5|57
1632128400000|2021-09-20 09:00:00|2877|2871|2877|2871|2880.5|2874.5|2876.5|2870.5|55
1632128700000|2021-09-20 09:05:00|2876.5|2870.5|2878.5|2872.5|2879.3|2873.3|2876|2870|51
1632129000000|2021-09-20 09:10:00|2878|2872|2875.3|2869.3|2878.3|2872.3|2873.5|2867.5|48
1632129300000|2021-09-20 09:15:00|2875|2869|2868.5|2862.5|2875.5|2869.5|2867.8|2861.8|50
1632129600000|2021-09-20 09:20:00|2868.8|2862.8|2868.8|2862.8|2869.8|2863.8|2864.8|2858.8|53
1632129900000|2021-09-20 09:25:00|2868.3|2862.3|2868.5|2862.5|2871.8|2865.8|2866.8|2860.8|43
1632130200000|2021-09-20 09:30:00|2868.3|2862.3|2871.3|2865.3|2871.3|2865.3|2866.8|2860.8|52
1632130500000|2021-09-20 09:35:00|2872|2866|2871.8|2865.8|2876|2870|2870|2864|49
1632130800000|2021-09-20 09:40:00|2871.5|2865.5|2877.5|2871.5|2877.5|2871.5|2869.3|2863.3|51
1632131100000|2021-09-20 09:45:00|2877.3|2871.3|2870.5|2864.5|2877.3|2871.3|2868.5|2862.5|77
1632131400000|2021-09-20 09:50:00|2870.3|2864.3|2870.5|2864.5|2872.3|2866.3|2869.8|2863.8|38
1632131700000|2021-09-20 09:55:00|2870.8|2864.8|2871.3|2865.3|2874.8|2868.8|2870.8|2864.8|40
1632132000000|2021-09-20 10:00:00|2871.5|2865.5|2871.8|2865.8|2872.8|2866.8|2870.5|2864.5|26
1632132300000|2021-09-20 10:05:00|2872.3|2866.3|2870.5|2864.5|2873.3|2867.3|2870.3|2864.3|35
1632132600000|2021-09-20 10:10:00|2870.3|2864.3|2873.8|2867.8|2873.8|2867.8|2869.3|2863.3|53
1632132900000|2021-09-20 10:15:00|2873.3|2867.3|2875.8|2869.8|2877.8|2871.8|2872.5|2866.5|46
1632133200000|2021-09-20 10:20:00|2875.5|2869.5|2876.8|2870.8|2878.8|2872.8|2875|2869|71
1632133500000|2021-09-20 10:25:00|2877|2871|2876|2870|2877.5|2871.5|2870|2864|65
1632133800000|2021-09-20 10:30:00|2876.3|2870.3|2877.8|2871.8|2880|2874|2876.3|2870.3|46
1632134100000|2021-09-20 10:35:00|2877.5|2871.5|2874.3|2868.3|2879.3|2873.3|2874|2868|46
1632134400000|2021-09-20 10:40:00|2874|2868|2862.5|2856.5|2874|2868|2862.5|2856.5|58
1632134700000|2021-09-20 10:45:00|2862.8|2856.8|2864.5|2858.5|2867|2861|2862.8|2856.8|34
1632135000000|2021-09-20 10:50:00|2864.8|2858.8|2863.8|2857.8|2866.5|2860.5|2861.8|2855.8|34
1632135300000|2021-09-20 10:55:00|2864|2858|2861.8|2855.8|2864.3|2858.3|2860.8|2854.8|27
1632135600000|2021-09-20 11:00:00|2862|2856|2860.5|2854.5|2862.3|2856.3|2857.8|2851.8|48
1632135900000|2021-09-20 11:05:00|2860.8|2854.8|2859.5|2853.5|2861.3|2855.3|2858.3|2852.3|48
1632136200000|2021-09-20 11:10:00|2859.3|2853.3|2858.5|2852.5|2859.8|2853.8|2858.3|2852.3|20
1632136500000|2021-09-20 11:15:00|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2857.5|2851.5|33
1632136800000|2021-09-20 11:20:00|2859|2853|2863.8|2857.8|2864.3|2858.3|2859|2853|51
1632137100000|2021-09-20 11:25:00|2864|2858|2864.3|2858.3|2865.5|2859.5|2862.5|2856.5|42
1632137400000|2021-09-20 11:30:00|2864.5|2858.5|2868.5|2862.5|2869|2863|2863|2857|76
1632137700000|2021-09-20 11:35:00|2868.8|2862.8|2869.3|2863.3|2869.5|2863.5|2867|2861|66
1632138000000|2021-09-20 11:40:00|2869|2863|2866|2860|2871.5|2865.5|2866|2860|62
1632138300000|2021-09-20 11:45:00|2865.8|2859.8|2868.8|2862.8|2871|2865|2865.8|2859.8|38
1632138600000|2021-09-20 11:50:00|2868.5|2862.5|2863.3|2857.3|2869.5|2863.5|2863.3|2857.3|37
1632138900000|2021-09-20 11:55:00|2863.5|2857.5|2860.5|2854.5|2865.3|2859.3|2859.8|2853.8|85
1632139200000|2021-09-20 12:00:00|2860.8|2854.8|2864.5|2858.5|2868.3|2862.3|2860.8|2854.8|87
1632139500000|2021-09-20 12:05:00|2864.3|2858.3|2867.8|2861.8|2870.3|2864.3|2863.3|2857.3|80
1632139800000|2021-09-20 12:10:00|2868|2862|2867.8|2861.8|2870.8|2864.8|2866.3|2860.3|49
1632140100000|2021-09-20 12:15:00|2867.5|2861.5|2872|2866|2877|2871|2867.5|2861.5|63
1632140400000|2021-09-20 12:20:00|2872.3|2866.3|2880.8|2874.8|2880.8|2874.8|2870.5|2864.5|79
1632140700000|2021-09-20 12:25:00|2880.5|2874.5|2877|2871|2880.5|2874.5|2875.3|2869.3|50
1632141000000|2021-09-20 12:30:00|2877.5|2871.5|2876.3|2870.3|2880|2874|2876|2870|55
1632141300000|2021-09-20 12:35:00|2876.8|2870.8|2882|2876|2882.3|2876.3|2876.3|2870.3|67
1632141600000|2021-09-20 12:40:00|2881.5|2875.5|2881|2875|2882.3|2876.3|2879.3|2873.3|94
1632141900000|2021-09-20 12:45:00|2880.8|2874.8|2882.3|2876.3|2884.8|2878.8|2878.8|2872.8|67
1632142200000|2021-09-20 12:50:00|2882.5|2876.5|2880|2874|2884.5|2878.5|2879.8|2873.8|57
1632142500000|2021-09-20 12:55:00|2879.8|2873.8|2881.8|2875.8|2883.5|2877.5|2879.3|2873.3|47
1632142800000|2021-09-20 13:00:00|2881.5|2875.5|2881.5|2875.5|2882.5|2876.5|2879|2873|94
1632143100000|2021-09-20 13:05:00|2881.3|2875.3|2882.3|2876.3|2883.3|2877.3|2878|2872|66
1632143400000|2021-09-20 13:10:00|2882|2876|2882.3|2876.3|2882.8|2876.8|2879.3|2873.3|34
1632143700000|2021-09-20 13:15:00|2882.5|2876.5|2880|2874|2883.5|2877.5|2877.3|2871.3|53
1632144000000|2021-09-20 13:20:00|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2877.8|2871.8|52
1632144300000|2021-09-20 13:25:00|2880.5|2874.5|2876.3|2870.3|2880.8|2874.8|2875.5|2869.5|40
1632144600000|2021-09-20 13:30:00|2876.5|2870.5|2877|2871|2878.8|2872.8|2876.3|2870.3|60
1632144900000|2021-09-20 13:35:00|2877.3|2871.3|2877.8|2871.8|2878.5|2872.5|2876.5|2870.5|46
1632145200000|2021-09-20 13:40:00|2878|2872|2880.5|2874.5|2880.5|2874.5|2876.5|2870.5|32
1632145500000|2021-09-20 13:45:00|2880.8|2874.8|2880.5|2874.5|2881.8|2875.8|2879.3|2873.3|42
1632145800000|2021-09-20 13:50:00|2880.8|2874.8|2878.8|2872.8|2881.3|2875.3|2876.3|2870.3|63
1632146100000|2021-09-20 13:55:00|2878.3|2872.3|2877.5|2871.5|2879.8|2873.8|2875.5|2869.5|60
1632146400000|2021-09-20 14:00:00|2876.8|2870.8|2876.5|2870.5|2877.5|2871.5|2875.3|2869.3|35
1632146700000|2021-09-20 14:05:00|2876.3|2870.3|2873.8|2867.8|2877.5|2871.5|2870.8|2864.8|66
1632147000000|2021-09-20 14:10:00|2873.5|2867.5|2871|2865|2873.5|2867.5|2869.5|2863.5|44
1632147300000|2021-09-20 14:15:00|2870.8|2864.8|2868|2862|2870.8|2864.8|2864.3|2858.3|81
1632147600000|2021-09-20 14:20:00|2867.8|2861.8|2866.5|2860.5|2869.3|2863.3|2865.8|2859.8|33
1632147900000|2021-09-20 14:25:00|2866.3|2860.3|2864.3|2858.3|2866.3|2860.3|2863.3|2857.3|53
1632148200000|2021-09-20 14:30:00|2864|2858|2863.5|2857.5|2864.8|2858.8|2862.8|2856.8|41
1632148500000|2021-09-20 14:35:00|2863.8|2857.8|2864.5|2858.5|2865.5|2859.5|2863|2857|29
1632148800000|2021-09-20 14:40:00|2864.8|2858.8|2867.8|2861.8|2867.8|2861.8|2864.5|2858.5|17
1632149100000|2021-09-20 14:45:00|2869.8|2863.8|2871.3|2865.3|2871.5|2865.5|2866.3|2860.3|50
1632149400000|2021-09-20 14:50:00|2871.5|2865.5|2876.3|2870.3|2876.8|2870.8|2871.3|2865.3|69
1632149700000|2021-09-20 14:55:00|2876.5|2870.5|2875|2869|2876.8|2870.8|2872.3|2866.3|70
1632150000000|2021-09-20 15:00:00|2874.8|2868.8|2871|2865|2874.8|2868.8|2868.8|2862.8|59
1632150300000|2021-09-20 15:05:00|2870.8|2864.8|2870|2864|2874.5|2868.5|2870|2864|47
1632150600000|2021-09-20 15:10:00|2869.5|2863.5|2867.8|2861.8|2869.5|2863.5|2866.3|2860.3|52
1632150900000|2021-09-20 15:15:00|2866.5|2860.5|2868.5|2862.5|2869.8|2863.8|2866.3|2860.3|35
1632151200000|2021-09-20 15:20:00|2868.3|2862.3|2867.8|2861.8|2869.5|2863.5|2866.3|2860.3|31
1632151500000|2021-09-20 15:25:00|2868|2862|2864.3|2858.3|2869.3|2863.3|2863.8|2857.8|60
1632151800000|2021-09-20 15:30:00|2864.5|2858.5|2866.3|2860.3|2869|2863|2863.3|2857.3|81
1632152100000|2021-09-20 15:35:00|2865.8|2859.8|2868.5|2862.5|2868.5|2862.5|2865.8|2859.8|55
1632152400000|2021-09-20 15:40:00|2868.3|2862.3|2865.8|2859.8|2868.5|2862.5|2865.8|2859.8|31
1632152700000|2021-09-20 15:45:00|2866|2860|2863.5|2857.5|2867.5|2861.5|2863|2857|34
1632153000000|2021-09-20 15:50:00|2863.3|2857.3|2864.8|2858.8|2865|2859|2862.8|2856.8|16
1632153300000|2021-09-20 15:55:00|2864.5|2858.5|2866.5|2860.5|2866.8|2860.8|2864.5|2858.5|9
1632153600000|2021-09-20 16:00:00|2866.3|2860.3|2863.5|2857.5|2866.5|2860.5|2863|2857|15
1632153900000|2021-09-20 16:05:00|2863|2857|2860.3|2854.3|2863|2857|2860|2854|16
1632154200000|2021-09-20 16:10:00|2860.5|2854.5|2863.5|2857.5|2863.5|2857.5|2860|2854|19
1632154500000|2021-09-20 16:15:00|2863|2857|2861.3|2855.3|2863|2857|2861.3|2855.3|12
1632154800000|2021-09-20 16:20:00|2861.5|2855.5|2862.3|2856.3|2862.8|2856.8|2860.8|2854.8|17
1632155100000|2021-09-20 16:25:00|2862|2856|2860.5|2854.5|2862.3|2856.3|2859.5|2853.5|10
1632155400000|2021-09-20 16:30:00|2859.5|2853.5|2862|2856|2862.3|2856.3|2859.5|2853.5|9
1632156000000|2021-09-20 16:40:00|2862.3|2856.3|2864.8|2858.8|2865|2859|2862|2856|7
1632156300000|2021-09-20 16:45:00|2864.5|2858.5|2865.3|2859.3|2865.5|2859.5|2864.3|2858.3|9
1632156600000|2021-09-20 16:50:00|2864.8|2858.8|2864.8|2858.8|2865.3|2859.3|2864|2858|15
1632156900000|2021-09-20 16:55:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|8
1632182400000|2021-09-21 00:00:00|2866.4|2860.4|2863.3|2857.3|2866.8|2860.8|2863.3|2857.3|13
1632182700000|2021-09-21 00:05:00|2863|2857|2861.6|2855.6|2863.9|2857.9|2861.6|2855.6|16
1632183000000|2021-09-21 00:10:00|2861.4|2855.4|2860.5|2854.5|2862.3|2856.3|2860.3|2854.3|16
1632183300000|2021-09-21 00:15:00|2860.6|2854.6|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|2
1632183900000|2021-09-21 00:25:00|2860.9|2854.9|2858.1|2852.1|2860.9|2854.9|2858.1|2852.1|12
1632184200000|2021-09-21 00:30:00|2858|2852|2857.4|2851.4|2858|2852|2857.4|2851.4|4
1632184500000|2021-09-21 00:35:00|2857.1|2851.1|2857.3|2851.3|2857.4|2851.4|2856.1|2850.1|9
1632184800000|2021-09-21 00:40:00|2857.4|2851.4|2856.6|2850.6|2857.4|2851.4|2856.6|2850.6|8
1632185100000|2021-09-21 00:45:00|2856.9|2850.9|2857.1|2851.1|2857.8|2851.8|2856.9|2850.9|6
1632185400000|2021-09-21 00:50:00|2857.4|2851.4|2857.4|2851.4|2857.9|2851.9|2857.1|2851.1|4
1632185700000|2021-09-21 00:55:00|2857.1|2851.1|2855.5|2849.5|2857.1|2851.1|2855.3|2849.3|10
1632186000000|2021-09-21 01:00:00|2855.8|2849.8|2856.1|2850.1|2856.6|2850.6|2855.8|2849.8|6
1632186300000|2021-09-21 01:05:00|2856.4|2850.4|2858.6|2852.6|2858.6|2852.6|2856.4|2850.4|10
1632186600000|2021-09-21 01:10:00|2858.9|2852.9|2864.9|2858.9|2864.9|2858.9|2858.9|2852.9|22
1632186900000|2021-09-21 01:15:00|2865.1|2859.1|2862.9|2856.9|2865.6|2859.6|2862.5|2856.5|16
1632187200000|2021-09-21 01:20:00|2863.1|2857.1|2862.4|2856.4|2863.1|2857.1|2862|2856|8
1632187500000|2021-09-21 01:25:00|2862.5|2856.5|2861.9|2855.9|2863.4|2857.4|2861.9|2855.9|18
1632187800000|2021-09-21 01:30:00|2862|2856|2859.6|2853.6|2862|2856|2859.6|2853.6|7
1632188400000|2021-09-21 01:40:00|2859.5|2853.5|2861.3|2855.3|2861.5|2855.5|2859.5|2853.5|7
1632188700000|2021-09-21 01:45:00|2861.5|2855.5|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|5
1632189000000|2021-09-21 01:50:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1632189900000|2021-09-21 02:05:00|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|3
1632190200000|2021-09-21 02:10:00|2863.1|2857.1|2864.1|2858.1|2864.4|2858.4|2863.1|2857.1|9
1632190500000|2021-09-21 02:15:00|2863.9|2857.9|2864.9|2858.9|2866.4|2860.4|2863.9|2857.9|13
1632190800000|2021-09-21 02:20:00|2864.6|2858.6|2868.4|2862.4|2868.4|2862.4|2864.6|2858.6|11
1632191100000|2021-09-21 02:25:00|2868.3|2862.3|2869.6|2863.6|2869.6|2863.6|2867.8|2861.8|12
1632191400000|2021-09-21 02:30:00|2870.9|2864.9|2875.3|2869.3|2876.1|2870.1|2870.9|2864.9|54
1632191700000|2021-09-21 02:35:00|2874.9|2868.9|2870.6|2864.6|2874.9|2868.9|2870.6|2864.6|10
1632192000000|2021-09-21 02:40:00|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1632192300000|2021-09-21 02:45:00|2870.1|2864.1|2867.4|2861.4|2870.1|2864.1|2866.6|2860.6|14
1632192600000|2021-09-21 02:50:00|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1632193500000|2021-09-21 03:05:00|2866.4|2860.4|2865.6|2859.6|2866.9|2860.9|2865.5|2859.5|12
1632193800000|2021-09-21 03:10:00|2865.9|2859.9|2867.1|2861.1|2867.1|2861.1|2865.9|2859.9|2
1632194400000|2021-09-21 03:20:00|2865.9|2859.9|2866.4|2860.4|2866.8|2860.8|2865.4|2859.4|13
1632194700000|2021-09-21 03:25:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632195000000|2021-09-21 03:30:00|2866.5|2860.5|2866.3|2860.3|2867.1|2861.1|2865.9|2859.9|9
1632195600000|2021-09-21 03:40:00|2866.4|2860.4|2866.3|2860.3|2866.6|2860.6|2866.3|2860.3|4
1632195900000|2021-09-21 03:45:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1632196200000|2021-09-21 03:50:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.1|2860.1|3
1632196500000|2021-09-21 03:55:00|2866.4|2860.4|2866.1|2860.1|2866.5|2860.5|2866.1|2860.1|4
1632196800000|2021-09-21 04:00:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1632197400000|2021-09-21 04:10:00|2866.3|2860.3|2866.8|2860.8|2867|2861|2865.6|2859.6|11
1632197700000|2021-09-21 04:15:00|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.4|2860.4|9
1632198000000|2021-09-21 04:20:00|2865.9|2859.9|2866.6|2860.6|2866.6|2860.6|2865.9|2859.9|4
1632198300000|2021-09-21 04:25:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1632198600000|2021-09-21 04:30:00|2866.3|2860.3|2865.9|2859.9|2866.3|2860.3|2865.9|2859.9|3
1632198900000|2021-09-21 04:35:00|2865.6|2859.6|2865|2859|2865.6|2859.6|2864.9|2858.9|4
1632199500000|2021-09-21 04:45:00|2865.1|2859.1|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|2
1632199800000|2021-09-21 04:50:00|2865.1|2859.1|2860.5|2854.5|2866.3|2860.3|2858.9|2852.9|18
1632200100000|2021-09-21 04:55:00|2860.9|2854.9|2862.1|2856.1|2862.1|2856.1|2860.9|2854.9|2
1632200400000|2021-09-21 05:00:00|2862.8|2856.8|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|3
1632200700000|2021-09-21 05:05:00|2864.3|2858.3|2865.9|2859.9|2866.3|2860.3|2864.3|2858.3|5
1632201000000|2021-09-21 05:10:00|2866.4|2860.4|2864.1|2858.1|2867.1|2861.1|2864.1|2858.1|13
1632201300000|2021-09-21 05:15:00|2864.4|2858.4|2863.6|2857.6|2864.4|2858.4|2863.4|2857.4|9
1632201600000|2021-09-21 05:20:00|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1632201900000|2021-09-21 05:25:00|2863.6|2857.6|2863.6|2857.6|2864|2858|2862.9|2856.9|6
1632202200000|2021-09-21 05:30:00|2863.1|2857.1|2862.4|2856.4|2863.4|2857.4|2861.1|2855.1|18
1632202500000|2021-09-21 05:35:00|2862.6|2856.6|2859.6|2853.6|2863|2857|2859.6|2853.6|11
1632202800000|2021-09-21 05:40:00|2859.4|2853.4|2855.6|2849.6|2859.4|2853.4|2855.6|2849.6|10
1632203100000|2021-09-21 05:45:00|2855.8|2849.8|2856.9|2850.9|2858.4|2852.4|2855.6|2849.6|14
1632203400000|2021-09-21 05:50:00|2857.1|2851.1|2854.4|2848.4|2857.1|2851.1|2854.1|2848.1|8
1632203700000|2021-09-21 05:55:00|2854.8|2848.8|2855.9|2849.9|2857.4|2851.4|2854.8|2848.8|9
1632204000000|2021-09-21 06:00:00|2856.1|2850.1|2859.6|2853.6|2860.1|2854.1|2855.6|2849.6|20
1632204300000|2021-09-21 06:05:00|2859.4|2853.4|2858.4|2852.4|2859.4|2853.4|2858.4|2852.4|12
1632204600000|2021-09-21 06:10:00|2858.3|2852.3|2860.1|2854.1|2860.6|2854.6|2857.6|2851.6|15
1632204900000|2021-09-21 06:15:00|2860.4|2854.4|2856.9|2850.9|2860.4|2854.4|2856.9|2850.9|14
1632205200000|2021-09-21 06:20:00|2857.1|2851.1|2856.1|2850.1|2857.6|2851.6|2855.9|2849.9|15
1632205500000|2021-09-21 06:25:00|2856.4|2850.4|2852.1|2846.1|2857.1|2851.1|2852.1|2846.1|13
1632205800000|2021-09-21 06:30:00|2852|2846|2853.4|2847.4|2853.4|2847.4|2851.1|2845.1|22
1632206100000|2021-09-21 06:35:00|2853.9|2847.9|2853.4|2847.4|2857.1|2851.1|2853.4|2847.4|43
1632206400000|2021-09-21 06:40:00|2853.6|2847.6|2851.4|2845.4|2854.9|2848.9|2851.4|2845.4|30
1632206700000|2021-09-21 06:45:00|2851.6|2845.6|2850.6|2844.6|2851.6|2845.6|2849.9|2843.9|8
1632207000000|2021-09-21 06:50:00|2850.9|2844.9|2854.4|2848.4|2854.4|2848.4|2850.4|2844.4|17
1632207300000|2021-09-21 06:55:00|2854.1|2848.1|2851.8|2845.8|2854.1|2848.1|2851.5|2845.5|26
1632207600000|2021-09-21 07:00:00|2851.5|2845.5|2857.8|2851.8|2858|2852|2849.5|2843.5|72
1632207900000|2021-09-21 07:05:00|2858|2852|2864.5|2858.5|2864.5|2858.5|2858|2852|27
1632208200000|2021-09-21 07:10:00|2864.3|2858.3|2864|2858|2865|2859|2863.5|2857.5|23
1632208500000|2021-09-21 07:15:00|2863.8|2857.8|2864.5|2858.5|2865|2859|2863.8|2857.8|11
1632208800000|2021-09-21 07:20:00|2864.3|2858.3|2863.5|2857.5|2865|2859|2862|2856|46
1632209100000|2021-09-21 07:25:00|2863.3|2857.3|2862.3|2856.3|2863.3|2857.3|2861|2855|14
1632209400000|2021-09-21 07:30:00|2862|2856|2863.3|2857.3|2864.3|2858.3|2861.5|2855.5|35
1632209700000|2021-09-21 07:35:00|2863|2857|2861|2855|2864.3|2858.3|2861|2855|25
1632210000000|2021-09-21 07:40:00|2861.3|2855.3|2864|2858|2864|2858|2861.3|2855.3|27
1632210300000|2021-09-21 07:45:00|2864.3|2858.3|2863.5|2857.5|2869.8|2863.8|2863.5|2857.5|62
1632210600000|2021-09-21 07:50:00|2864|2858|2866|2860|2867.8|2861.8|2863|2857|38
1632210900000|2021-09-21 07:55:00|2865.8|2859.8|2875.5|2869.5|2875.5|2869.5|2863.8|2857.8|57
1632211200000|2021-09-21 08:00:00|2875.3|2869.3|2876.8|2870.8|2877.5|2871.5|2872.8|2866.8|88
1632211500000|2021-09-21 08:05:00|2876.5|2870.5|2880.5|2874.5|2882.3|2876.3|2876.5|2870.5|59
1632211800000|2021-09-21 08:10:00|2880.8|2874.8|2885|2879|2892|2886|2880.3|2874.3|77
1632212100000|2021-09-21 08:15:00|2884.8|2878.8|2891|2885|2892.3|2886.3|2884.8|2878.8|67
1632212400000|2021-09-21 08:20:00|2890.8|2884.8|2887|2881|2890.8|2884.8|2885.5|2879.5|51
1632212700000|2021-09-21 08:25:00|2887.3|2881.3|2887.3|2881.3|2890.3|2884.3|2886.5|2880.5|40
1632213000000|2021-09-21 08:30:00|2887|2881|2896.5|2890.5|2899.8|2893.8|2887|2881|68
1632213300000|2021-09-21 08:35:00|2896.8|2890.8|2900|2894|2901.5|2895.5|2893.5|2887.5|80
1632213600000|2021-09-21 08:40:00|2899.8|2893.8|2898|2892|2904.3|2898.3|2898|2892|52
1632213900000|2021-09-21 08:45:00|2898.3|2892.3|2901|2895|2901.5|2895.5|2898.3|2892.3|40
1632214200000|2021-09-21 08:50:00|2901.3|2895.3|2898.3|2892.3|2902.3|2896.3|2897.5|2891.5|49
1632214500000|2021-09-21 08:55:00|2898|2892|2895.3|2889.3|2898|2892|2893.8|2887.8|53
1632214800000|2021-09-21 09:00:00|2895|2889|2892.5|2886.5|2895.8|2889.8|2892.5|2886.5|38
1632215100000|2021-09-21 09:05:00|2892.8|2886.8|2894.8|2888.8|2895.5|2889.5|2892.3|2886.3|44
1632215400000|2021-09-21 09:10:00|2895.3|2889.3|2897|2891|2899.3|2893.3|2895.3|2889.3|48
1632215700000|2021-09-21 09:15:00|2896.8|2890.8|2892.3|2886.3|2897|2891|2891.8|2885.8|25
1632216000000|2021-09-21 09:20:00|2892|2886|2893.3|2887.3|2895|2889|2891.3|2885.3|29
1632216300000|2021-09-21 09:25:00|2893.5|2887.5|2896.3|2890.3|2896.5|2890.5|2893.5|2887.5|23
1632216600000|2021-09-21 09:30:00|2896|2890|2891.5|2885.5|2896|2890|2891.3|2885.3|41
1632216900000|2021-09-21 09:35:00|2891.8|2885.8|2889.3|2883.3|2893.5|2887.5|2888.8|2882.8|43
1632217200000|2021-09-21 09:40:00|2889.5|2883.5|2890.3|2884.3|2891.5|2885.5|2889.5|2883.5|21
1632217500000|2021-09-21 09:45:00|2889.8|2883.8|2889.5|2883.5|2890.8|2884.8|2889|2883|26
1632217800000|2021-09-21 09:50:00|2889.8|2883.8|2890.8|2884.8|2891.3|2885.3|2889.3|2883.3|16
1632218100000|2021-09-21 09:55:00|2891|2885|2890.5|2884.5|2891.3|2885.3|2889.8|2883.8|19
1632218400000|2021-09-21 10:00:00|2890.3|2884.3|2890.3|2884.3|2890.8|2884.8|2889.5|2883.5|15
1632218700000|2021-09-21 10:05:00|2890.5|2884.5|2890.8|2884.8|2891.8|2885.8|2890|2884|22
1632219000000|2021-09-21 10:10:00|2891|2885|2891|2885|2891.5|2885.5|2890.5|2884.5|15
1632219300000|2021-09-21 10:15:00|2890.8|2884.8|2891.3|2885.3|2891.5|2885.5|2890.5|2884.5|7
1632219600000|2021-09-21 10:20:00|2891|2885|2889.5|2883.5|2891|2885|2889.5|2883.5|10
1632219900000|2021-09-21 10:25:00|2889.8|2883.8|2889.5|2883.5|2890|2884|2889.3|2883.3|12
1632220200000|2021-09-21 10:30:00|2889.8|2883.8|2889.3|2883.3|2890.5|2884.5|2889|2883|14
1632220500000|2021-09-21 10:35:00|2889.5|2883.5|2889.8|2883.8|2890.3|2884.3|2889.5|2883.5|14
1632220800000|2021-09-21 10:40:00|2889.5|2883.5|2889.8|2883.8|2890.5|2884.5|2888.8|2882.8|12
1632221100000|2021-09-21 10:45:00|2889.5|2883.5|2887.8|2881.8|2889.5|2883.5|2887.5|2881.5|11
1632221400000|2021-09-21 10:50:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2884.5|2878.5|32
1632221700000|2021-09-21 10:55:00|2886|2880|2890.3|2884.3|2890.3|2884.3|2884.5|2878.5|30
1632222000000|2021-09-21 11:00:00|2890|2884|2889.3|2883.3|2890|2884|2888.5|2882.5|21
1632222300000|2021-09-21 11:05:00|2889|2883|2886.8|2880.8|2889|2883|2886.5|2880.5|18
1632222600000|2021-09-21 11:10:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2884.5|2878.5|18
1632222900000|2021-09-21 11:15:00|2886|2880|2886.5|2880.5|2887.3|2881.3|2884|2878|21
1632223200000|2021-09-21 11:20:00|2886|2880|2884.5|2878.5|2886.3|2880.3|2883.5|2877.5|29
1632223500000|2021-09-21 11:25:00|2884|2878|2883.8|2877.8|2884.5|2878.5|2882.3|2876.3|24
1632223800000|2021-09-21 11:30:00|2884|2878|2888.3|2882.3|2888.5|2882.5|2884|2878|56
1632224100000|2021-09-21 11:35:00|2888.5|2882.5|2886.5|2880.5|2890.8|2884.8|2886.5|2880.5|27
1632224400000|2021-09-21 11:40:00|2886.3|2880.3|2886.5|2880.5|2886.8|2880.8|2883.8|2877.8|26
1632224700000|2021-09-21 11:45:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2884.5|2878.5|22
1632225000000|2021-09-21 11:50:00|2886.8|2880.8|2883.5|2877.5|2887|2881|2883.5|2877.5|33
1632225300000|2021-09-21 11:55:00|2883.8|2877.8|2882.3|2876.3|2885.8|2879.8|2881.5|2875.5|80
1632225600000|2021-09-21 12:00:00|2882|2876|2882.8|2876.8|2883.8|2877.8|2882|2876|59
1632225900000|2021-09-21 12:05:00|2882.5|2876.5|2882.3|2876.3|2885.3|2879.3|2881.8|2875.8|33
1632226200000|2021-09-21 12:10:00|2882|2876|2876.8|2870.8|2882.3|2876.3|2876.3|2870.3|61
1632226500000|2021-09-21 12:15:00|2877.8|2871.8|2876.3|2870.3|2877.8|2871.8|2874.3|2868.3|85
1632226800000|2021-09-21 12:20:00|2876.8|2870.8|2876.3|2870.3|2877|2871|2874.3|2868.3|46
1632227100000|2021-09-21 12:25:00|2876|2870|2870.8|2864.8|2876.3|2870.3|2868|2862|43
1632227400000|2021-09-21 12:30:00|2871|2865|2873.8|2867.8|2875.8|2869.8|2871|2865|72
1632227700000|2021-09-21 12:35:00|2873.3|2867.3|2870.5|2864.5|2873.5|2867.5|2866.3|2860.3|78
1632228000000|2021-09-21 12:40:00|2870.3|2864.3|2868.3|2862.3|2870.8|2864.8|2867|2861|71
1632228300000|2021-09-21 12:45:00|2868|2862|2865.8|2859.8|2869.5|2863.5|2865.5|2859.5|42
1632228600000|2021-09-21 12:50:00|2865.5|2859.5|2861|2855|2865.5|2859.5|2858.5|2852.5|40
1632228900000|2021-09-21 12:55:00|2860.8|2854.8|2857|2851|2863|2857|2857|2851|62
1632229200000|2021-09-21 13:00:00|2857.5|2851.5|2861.5|2855.5|2862.3|2856.3|2856|2850|108
1632229500000|2021-09-21 13:05:00|2861.8|2855.8|2856|2850|2863.3|2857.3|2854.5|2848.5|66
1632229800000|2021-09-21 13:10:00|2856.3|2850.3|2859.3|2853.3|2860.3|2854.3|2854.5|2848.5|62
1632230100000|2021-09-21 13:15:00|2859.5|2853.5|2865|2859|2865.3|2859.3|2859.5|2853.5|81
1632230400000|2021-09-21 13:20:00|2864.8|2858.8|2860.3|2854.3|2865.3|2859.3|2860.3|2854.3|93
1632230700000|2021-09-21 13:25:00|2860|2854|2849.8|2843.8|2861.8|2855.8|2849.8|2843.8|156
1632231000000|2021-09-21 13:30:00|2849.5|2843.5|2850.5|2844.5|2851.8|2845.8|2849.3|2843.3|53
1632231300000|2021-09-21 13:35:00|2850.8|2844.8|2847|2841|2851.3|2845.3|2847|2841|52
1632231600000|2021-09-21 13:40:00|2846.8|2840.8|2849|2843|2849.5|2843.5|2841.8|2835.8|103
1632231900000|2021-09-21 13:45:00|2849.3|2843.3|2848.3|2842.3|2850.5|2844.5|2845.8|2839.8|93
1632232200000|2021-09-21 13:50:00|2848|2842|2841.3|2835.3|2848|2842|2841.3|2835.3|120
1632232500000|2021-09-21 13:55:00|2840.8|2834.8|2842.5|2836.5|2844.5|2838.5|2837.8|2831.8|116
1632232800000|2021-09-21 14:00:00|2842.3|2836.3|2841.5|2835.5|2843.3|2837.3|2840|2834|101
1632233100000|2021-09-21 14:05:00|2841.3|2835.3|2840.5|2834.5|2841.3|2835.3|2838.3|2832.3|48
1632233400000|2021-09-21 14:10:00|2840.3|2834.3|2841.8|2835.8|2842.8|2836.8|2839.3|2833.3|81
1632233700000|2021-09-21 14:15:00|2841.5|2835.5|2844.5|2838.5|2846|2840|2841.3|2835.3|88
1632234000000|2021-09-21 14:20:00|2844.3|2838.3|2846|2840|2846|2840|2844|2838|80
1632234300000|2021-09-21 14:25:00|2845.8|2839.8|2844.3|2838.3|2846.5|2840.5|2844|2838|94
1632234600000|2021-09-21 14:30:00|2844|2838|2843.3|2837.3|2845|2839|2842.3|2836.3|81
1632234900000|2021-09-21 14:35:00|2843|2837|2854.5|2848.5|2855|2849|2842.8|2836.8|127
1632235200000|2021-09-21 14:40:00|2854.8|2848.8|2858.5|2852.5|2862.3|2856.3|2853.8|2847.8|103
1632235500000|2021-09-21 14:45:00|2858.3|2852.3|2857.3|2851.3|2859.3|2853.3|2857.3|2851.3|39
1632235800000|2021-09-21 14:50:00|2857.5|2851.5|2857.5|2851.5|2858.3|2852.3|2854.8|2848.8|47
1632236100000|2021-09-21 14:55:00|2857.3|2851.3|2863.8|2857.8|2863.8|2857.8|2857.3|2851.3|43
1632236400000|2021-09-21 15:00:00|2864|2858|2860.8|2854.8|2866.3|2860.3|2859.8|2853.8|68
1632236700000|2021-09-21 15:05:00|2861.5|2855.5|2857.8|2851.8|2862.8|2856.8|2855.3|2849.3|50
1632237000000|2021-09-21 15:10:00|2857.5|2851.5|2850.3|2844.3|2857.5|2851.5|2849.3|2843.3|83
1632237300000|2021-09-21 15:15:00|2850.5|2844.5|2851.3|2845.3|2852.3|2846.3|2845|2839|60
1632237600000|2021-09-21 15:20:00|2851|2845|2849.3|2843.3|2851|2845|2846.5|2840.5|71
1632237900000|2021-09-21 15:25:00|2849.5|2843.5|2853.8|2847.8|2855.8|2849.8|2849.5|2843.5|44
1632238200000|2021-09-21 15:30:00|2854|2848|2843.1|2837.1|2854.8|2848.8|2843.1|2837.1|82
1632238500000|2021-09-21 15:35:00|2843|2837|2848.8|2842.8|2848.8|2842.8|2842.8|2836.8|43
1632238800000|2021-09-21 15:40:00|2849|2843|2852.5|2846.5|2853.8|2847.8|2845.5|2839.5|65
1632239100000|2021-09-21 15:45:00|2852.8|2846.8|2852|2846|2854|2848|2850.5|2844.5|56
1632239400000|2021-09-21 15:50:00|2851.8|2845.8|2853.3|2847.3|2854.3|2848.3|2850.5|2844.5|35
1632239700000|2021-09-21 15:55:00|2853|2847|2855.3|2849.3|2857|2851|2851.8|2845.8|44
1632240000000|2021-09-21 16:00:00|2855|2849|2855|2849|2855.5|2849.5|2851.3|2845.3|40
1632240300000|2021-09-21 16:05:00|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2853.5|2847.5|12
1632240600000|2021-09-21 16:10:00|2855.3|2849.3|2853.3|2847.3|2855.5|2849.5|2852.8|2846.8|13
1632240900000|2021-09-21 16:15:00|2852.8|2846.8|2855|2849|2856|2850|2852.8|2846.8|32
1632241200000|2021-09-21 16:20:00|2854|2848|2854|2848|2855|2849|2853.3|2847.3|22
1632241500000|2021-09-21 16:25:00|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1632241800000|2021-09-21 16:30:00|2854.3|2848.3|2855.5|2849.5|2855.5|2849.5|2854.3|2848.3|5
1632242100000|2021-09-21 16:35:00|2855.8|2849.8|2854.5|2848.5|2857|2851|2854.3|2848.3|16
1632242400000|2021-09-21 16:40:00|2855.3|2849.3|2854.3|2848.3|2855.8|2849.8|2853.8|2847.8|19
1632242700000|2021-09-21 16:45:00|2854|2848|2855.8|2849.8|2856|2850|2853.8|2847.8|14
1632243000000|2021-09-21 16:50:00|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|10
1632243300000|2021-09-21 16:55:00|2855.8|2849.8|2854.5|2848.5|2855.8|2849.8|2854.5|2848.5|9
1632268800000|2021-09-22 00:00:00|2856.8|2850.8|2861.1|2855.1|2861.4|2855.4|2856.8|2850.8|8
1632269100000|2021-09-22 00:05:00|2861.8|2855.8|2861.1|2855.1|2861.8|2855.8|2861.1|2855.1|3
1632269400000|2021-09-22 00:10:00|2860.9|2854.9|2859.9|2853.9|2860.9|2854.9|2859.9|2853.9|5
1632269700000|2021-09-22 00:15:00|2860.1|2854.1|2859.9|2853.9|2860.6|2854.6|2859.4|2853.4|12
1632270000000|2021-09-22 00:20:00|2860.1|2854.1|2861.5|2855.5|2861.5|2855.5|2860.1|2854.1|5
1632270300000|2021-09-22 00:25:00|2861.8|2855.8|2861.9|2855.9|2862.4|2856.4|2861.4|2855.4|11
1632270600000|2021-09-22 00:30:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1632270900000|2021-09-22 00:35:00|2861.4|2855.4|2862.6|2856.6|2862.9|2856.9|2860.9|2854.9|13
1632271200000|2021-09-22 00:40:00|2862.9|2856.9|2859.9|2853.9|2862.9|2856.9|2859.9|2853.9|23
1632271500000|2021-09-22 00:45:00|2859.6|2853.6|2858.1|2852.1|2859.9|2853.9|2858.1|2852.1|12
1632271800000|2021-09-22 00:50:00|2857.9|2851.9|2858.9|2852.9|2859.9|2853.9|2856.8|2850.8|16
1632272100000|2021-09-22 00:55:00|2858.6|2852.6|2860.9|2854.9|2860.9|2854.9|2858.6|2852.6|16
1632272400000|2021-09-22 01:00:00|2861.1|2855.1|2876.4|2870.4|2880.9|2874.9|2854.6|2848.6|253
1632272700000|2021-09-22 01:05:00|2876.1|2870.1|2869.4|2863.4|2876.6|2870.6|2869.3|2863.3|171
1632273000000|2021-09-22 01:10:00|2869.5|2863.5|2863.5|2857.5|2869.6|2863.6|2862.6|2856.6|87
1632273300000|2021-09-22 01:15:00|2865.6|2859.6|2870.1|2864.1|2870.6|2864.6|2864.6|2858.6|42
1632273600000|2021-09-22 01:20:00|2870.4|2864.4|2883.4|2877.4|2883.9|2877.9|2870.4|2864.4|79
1632273900000|2021-09-22 01:25:00|2883.9|2877.9|2881.4|2875.4|2891.4|2885.4|2881|2875|92
1632274200000|2021-09-22 01:30:00|2881.6|2875.6|2879.6|2873.6|2881.9|2875.9|2877.3|2871.3|57
1632274500000|2021-09-22 01:35:00|2880.1|2874.1|2883.4|2877.4|2883.4|2877.4|2876.9|2870.9|123
1632274800000|2021-09-22 01:40:00|2883.6|2877.6|2888.1|2882.1|2890.1|2884.1|2881.4|2875.4|137
1632275100000|2021-09-22 01:45:00|2888.4|2882.4|2894.8|2888.8|2894.8|2888.8|2887.5|2881.5|74
1632275400000|2021-09-22 01:50:00|2895.4|2889.4|2903.3|2897.3|2903.9|2897.9|2894.1|2888.1|135
1632275700000|2021-09-22 01:55:00|2903.1|2897.1|2899|2893|2903.4|2897.4|2896.8|2890.8|98
1632276000000|2021-09-22 02:00:00|2899.1|2893.1|2889.9|2883.9|2899.1|2893.1|2888.6|2882.6|92
1632276300000|2021-09-22 02:05:00|2890.1|2884.1|2896.6|2890.6|2897.6|2891.6|2890.1|2884.1|65
1632276600000|2021-09-22 02:10:00|2896.4|2890.4|2895.6|2889.6|2896.8|2890.8|2892.1|2886.1|111
1632276900000|2021-09-22 02:15:00|2895.5|2889.5|2893.6|2887.6|2895.5|2889.5|2892.9|2886.9|7
1632277200000|2021-09-22 02:20:00|2893.4|2887.4|2892.3|2886.3|2893.4|2887.4|2892.3|2886.3|3
1632277500000|2021-09-22 02:25:00|2892|2886|2891.6|2885.6|2892.1|2886.1|2891.4|2885.4|9
1632277800000|2021-09-22 02:30:00|2891.8|2885.8|2891.8|2885.8|2895.6|2889.6|2891.6|2885.6|55
1632278100000|2021-09-22 02:35:00|2891.5|2885.5|2893.1|2887.1|2893.9|2887.9|2890.1|2884.1|38
1632278400000|2021-09-22 02:40:00|2892.9|2886.9|2895.4|2889.4|2895.9|2889.9|2892.6|2886.6|24
1632278700000|2021-09-22 02:45:00|2895.9|2889.9|2896.4|2890.4|2896.8|2890.8|2894.6|2888.6|22
1632279000000|2021-09-22 02:50:00|2896.1|2890.1|2895.9|2889.9|2897.1|2891.1|2895.4|2889.4|22
1632279300000|2021-09-22 02:55:00|2895.4|2889.4|2896.6|2890.6|2898.6|2892.6|2895.4|2889.4|36
1632279600000|2021-09-22 03:00:00|2896.4|2890.4|2899.4|2893.4|2899.9|2893.9|2896.4|2890.4|47
1632279900000|2021-09-22 03:05:00|2899.6|2893.6|2901.1|2895.1|2902.4|2896.4|2898.5|2892.5|78
1632280200000|2021-09-22 03:10:00|2901.3|2895.3|2909.3|2903.3|2910.6|2904.6|2901.3|2895.3|168
1632280500000|2021-09-22 03:15:00|2909.8|2903.8|2906.1|2900.1|2912.5|2906.5|2903.1|2897.1|157
1632280800000|2021-09-22 03:20:00|2906.4|2900.4|2909.4|2903.4|2911.1|2905.1|2905.4|2899.4|97
1632281100000|2021-09-22 03:25:00|2909.6|2903.6|2911.9|2905.9|2912.6|2906.6|2909.6|2903.6|79
1632281400000|2021-09-22 03:30:00|2914|2908|2914.9|2908.9|2915.1|2909.1|2914|2908|23
1632281700000|2021-09-22 03:35:00|2915.1|2909.1|2910.4|2904.4|2915.1|2909.1|2910.4|2904.4|27
1632282000000|2021-09-22 03:40:00|2910.5|2904.5|2913.9|2907.9|2914.1|2908.1|2910.5|2904.5|29
1632282300000|2021-09-22 03:45:00|2913.6|2907.6|2917.6|2911.6|2917.6|2911.6|2912.1|2906.1|22
1632282600000|2021-09-22 03:50:00|2917.3|2911.3|2918.4|2912.4|2918.9|2912.9|2917.3|2911.3|33
1632282900000|2021-09-22 03:55:00|2918.1|2912.1|2919.9|2913.9|2920.1|2914.1|2918|2912|15
1632283200000|2021-09-22 04:00:00|2920.4|2914.4|2916.4|2910.4|2920.4|2914.4|2915.4|2909.4|22
1632283500000|2021-09-22 04:05:00|2916.6|2910.6|2917.6|2911.6|2919.5|2913.5|2916.6|2910.6|14
1632283800000|2021-09-22 04:10:00|2917.9|2911.9|2918.8|2912.8|2919.6|2913.6|2917.6|2911.6|16
1632284100000|2021-09-22 04:15:00|2918.6|2912.6|2919.9|2913.9|2919.9|2913.9|2918.4|2912.4|13
1632284400000|2021-09-22 04:20:00|2919.6|2913.6|2916.4|2910.4|2919.6|2913.6|2916.4|2910.4|12
1632284700000|2021-09-22 04:25:00|2915.6|2909.6|2912.1|2906.1|2915.6|2909.6|2910.4|2904.4|23
1632285000000|2021-09-22 04:30:00|2912.3|2906.3|2912.6|2906.6|2913|2907|2912.1|2906.1|24
1632285300000|2021-09-22 04:35:00|2912.4|2906.4|2910.6|2904.6|2912.4|2906.4|2909.9|2903.9|28
1632285600000|2021-09-22 04:40:00|2910.9|2904.9|2911.5|2905.5|2911.9|2905.9|2910.3|2904.3|20
1632285900000|2021-09-22 04:45:00|2911.8|2905.8|2910.1|2904.1|2912.6|2906.6|2910.1|2904.1|21
1632286200000|2021-09-22 04:50:00|2910|2904|2908.1|2902.1|2910|2904|2908.1|2902.1|5
1632286500000|2021-09-22 04:55:00|2907.3|2901.3|2910.1|2904.1|2911.1|2905.1|2906.6|2900.6|19
1632286800000|2021-09-22 05:00:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2907.6|2901.6|13
1632287100000|2021-09-22 05:05:00|2910.6|2904.6|2910.3|2904.3|2910.6|2904.6|2909.6|2903.6|9
1632287400000|2021-09-22 05:10:00|2910.1|2904.1|2905.9|2899.9|2910.1|2904.1|2905.9|2899.9|18
1632287700000|2021-09-22 05:15:00|2906|2900|2908.9|2902.9|2909|2903|2906|2900|15
1632288000000|2021-09-22 05:20:00|2909|2903|2909.4|2903.4|2909.4|2903.4|2909|2903|4
1632288300000|2021-09-22 05:25:00|2908.9|2902.9|2907.6|2901.6|2908.9|2902.9|2907.5|2901.5|13
1632288600000|2021-09-22 05:30:00|2908.1|2902.1|2921.4|2915.4|2921.6|2915.6|2908.1|2902.1|305
1632288900000|2021-09-22 05:35:00|2922.1|2916.1|2913|2907|2923.6|2917.6|2913|2907|114
1632289200000|2021-09-22 05:40:00|2912.6|2906.6|2913.1|2907.1|2913.9|2907.9|2908.9|2902.9|62
1632289500000|2021-09-22 05:45:00|2913.4|2907.4|2918.8|2912.8|2920.1|2914.1|2913.4|2907.4|56
1632289800000|2021-09-22 05:50:00|2919.9|2913.9|2921.1|2915.1|2926.1|2920.1|2917.6|2911.6|94
1632290100000|2021-09-22 05:55:00|2921.4|2915.4|2925.1|2919.1|2926|2920|2919.6|2913.6|75
1632290400000|2021-09-22 06:00:00|2924.9|2918.9|2927.9|2921.9|2927.9|2921.9|2924.4|2918.4|34
1632290700000|2021-09-22 06:05:00|2928|2922|2924.4|2918.4|2928|2922|2924.4|2918.4|35
1632291000000|2021-09-22 06:10:00|2924.1|2918.1|2930.3|2924.3|2930.3|2924.3|2923.9|2917.9|34
1632291300000|2021-09-22 06:15:00|2930.5|2924.5|2933.6|2927.6|2934.4|2928.4|2928.9|2922.9|48
1632291600000|2021-09-22 06:20:00|2934.1|2928.1|2935.6|2929.6|2935.6|2929.6|2930.4|2924.4|72
1632291900000|2021-09-22 06:25:00|2935.4|2929.4|2936.4|2930.4|2936.6|2930.6|2935.1|2929.1|26
1632292200000|2021-09-22 06:30:00|2936.6|2930.6|2925.9|2919.9|2936.9|2930.9|2925.4|2919.4|60
1632292500000|2021-09-22 06:35:00|2925.6|2919.6|2914.9|2908.9|2925.6|2919.6|2914.9|2908.9|76
1632292800000|2021-09-22 06:40:00|2915.1|2909.1|2922.1|2916.1|2922.1|2916.1|2914.6|2908.6|27
1632293100000|2021-09-22 06:45:00|2921.9|2915.9|2923.6|2917.6|2926|2920|2921.8|2915.8|31
1632293400000|2021-09-22 06:50:00|2923.5|2917.5|2921.4|2915.4|2924.4|2918.4|2921.1|2915.1|45
1632293700000|2021-09-22 06:55:00|2921.1|2915.1|2915.5|2909.5|2921.1|2915.1|2915.3|2909.3|60
1632294000000|2021-09-22 07:00:00|2915|2909|2916.5|2910.5|2919.8|2913.8|2914.8|2908.8|49
1632294300000|2021-09-22 07:05:00|2916|2910|2916|2910|2916.3|2910.3|2914.8|2908.8|8
1632294600000|2021-09-22 07:10:00|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914|2908|16
1632294900000|2021-09-22 07:15:00|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|3
1632295200000|2021-09-22 07:20:00|2915|2909|2919|2913|2919|2913|2913.8|2907.8|14
1632295500000|2021-09-22 07:25:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|11
1632295800000|2021-09-22 07:30:00|2919.3|2913.3|2916.3|2910.3|2920.8|2914.8|2915.8|2909.8|23
1632296100000|2021-09-22 07:35:00|2916|2910|2913.5|2907.5|2917.5|2911.5|2913.5|2907.5|20
1632296400000|2021-09-22 07:40:00|2913.3|2907.3|2911|2905|2913.5|2907.5|2910.5|2904.5|17
1632296700000|2021-09-22 07:45:00|2910.8|2904.8|2910.5|2904.5|2911.5|2905.5|2910.3|2904.3|12
1632297000000|2021-09-22 07:50:00|2910.8|2904.8|2914.8|2908.8|2915.3|2909.3|2910.8|2904.8|32
1632297300000|2021-09-22 07:55:00|2915|2909|2915|2909|2918.3|2912.3|2914.5|2908.5|21
1632297600000|2021-09-22 08:00:00|2915.3|2909.3|2909.5|2903.5|2916.8|2910.8|2909.5|2903.5|41
1632297900000|2021-09-22 08:05:00|2909.8|2903.8|2906.8|2900.8|2912.3|2906.3|2905.5|2899.5|36
1632298200000|2021-09-22 08:10:00|2906.5|2900.5|2901.3|2895.3|2906.5|2900.5|2901|2895|35
1632298500000|2021-09-22 08:15:00|2901.5|2895.5|2902.3|2896.3|2903|2897|2899.8|2893.8|30
1632298800000|2021-09-22 08:20:00|2902.5|2896.5|2900|2894|2902.8|2896.8|2897.3|2891.3|44
1632299100000|2021-09-22 08:25:00|2900.3|2894.3|2901|2895|2901.8|2895.8|2899.8|2893.8|42
1632299400000|2021-09-22 08:30:00|2901.3|2895.3|2904.5|2898.5|2907|2901|2900.8|2894.8|34
1632299700000|2021-09-22 08:35:00|2904|2898|2902.3|2896.3|2904|2898|2900|2894|32
1632300000000|2021-09-22 08:40:00|2901.8|2895.8|2905|2899|2905|2899|2900.5|2894.5|25
1632300300000|2021-09-22 08:45:00|2905.5|2899.5|2905.5|2899.5|2906.8|2900.8|2905.3|2899.3|24
1632300600000|2021-09-22 08:50:00|2905.8|2899.8|2907.3|2901.3|2911|2905|2905.3|2899.3|34
1632300900000|2021-09-22 08:55:00|2907.8|2901.8|2902.8|2896.8|2909.3|2903.3|2900.5|2894.5|49
1632301200000|2021-09-22 09:00:00|2903.3|2897.3|2902.3|2896.3|2905.3|2899.3|2901.8|2895.8|22
1632301500000|2021-09-22 09:05:00|2902|2896|2901.5|2895.5|2902|2896|2901.5|2895.5|9
1632301800000|2021-09-22 09:10:00|2901|2895|2896|2890|2901|2895|2896|2890|27
1632302100000|2021-09-22 09:15:00|2896.3|2890.3|2897|2891|2898.3|2892.3|2896.3|2890.3|14
1632302400000|2021-09-22 09:20:00|2897.3|2891.3|2901|2895|2902.3|2896.3|2897.3|2891.3|25
1632302700000|2021-09-22 09:25:00|2901.3|2895.3|2904.3|2898.3|2904.3|2898.3|2901|2895|22
1632303000000|2021-09-22 09:30:00|2904|2898|2899|2893|2904|2898|2899|2893|18
1632303300000|2021-09-22 09:35:00|2898.8|2892.8|2899|2893|2900|2894|2898|2892|23
1632303600000|2021-09-22 09:40:00|2899.3|2893.3|2898.8|2892.8|2902.5|2896.5|2898.8|2892.8|28
1632303900000|2021-09-22 09:45:00|2898.5|2892.5|2899.5|2893.5|2900.3|2894.3|2898.5|2892.5|10
1632304200000|2021-09-22 09:50:00|2899.8|2893.8|2896.8|2890.8|2900|2894|2896|2890|34
1632304500000|2021-09-22 09:55:00|2897|2891|2897.5|2891.5|2900.8|2894.8|2896.8|2890.8|38
1632304800000|2021-09-22 10:00:00|2898|2892|2897.8|2891.8|2899.5|2893.5|2897.8|2891.8|21
1632305100000|2021-09-22 10:05:00|2897.5|2891.5|2897.5|2891.5|2899|2893|2896.3|2890.3|22
1632305400000|2021-09-22 10:10:00|2897.8|2891.8|2903.3|2897.3|2904.8|2898.8|2897.5|2891.5|24
1632305700000|2021-09-22 10:15:00|2903|2897|2899|2893|2904.5|2898.5|2899|2893|29
1632306000000|2021-09-22 10:20:00|2899.3|2893.3|2907|2901|2907.3|2901.3|2899.3|2893.3|25
1632306300000|2021-09-22 10:25:00|2906.8|2900.8|2903|2897|2909.8|2903.8|2901.8|2895.8|48
1632306600000|2021-09-22 10:30:00|2902.8|2896.8|2906.8|2900.8|2906.8|2900.8|2900.5|2894.5|31
1632306900000|2021-09-22 10:35:00|2906.5|2900.5|2903.3|2897.3|2909|2903|2903.3|2897.3|25
1632307200000|2021-09-22 10:40:00|2902.8|2896.8|2907|2901|2908.5|2902.5|2902|2896|26
1632307500000|2021-09-22 10:45:00|2906.8|2900.8|2905.8|2899.8|2906.8|2900.8|2905.5|2899.5|6
1632307800000|2021-09-22 10:50:00|2906|2900|2908|2902|2908|2902|2906|2900|8
1632308100000|2021-09-22 10:55:00|2907.8|2901.8|2905|2899|2907.8|2901.8|2904|2898|15
1632308400000|2021-09-22 11:00:00|2904.8|2898.8|2904|2898|2905|2899|2903|2897|11
1632308700000|2021-09-22 11:05:00|2904.5|2898.5|2902.8|2896.8|2906.8|2900.8|2901|2895|56
1632309000000|2021-09-22 11:10:00|2902.3|2896.3|2905.3|2899.3|2905.5|2899.5|2900.3|2894.3|26
1632309300000|2021-09-22 11:15:00|2905|2899|2913|2907|2913|2907|2903.5|2897.5|36
1632309600000|2021-09-22 11:20:00|2913.5|2907.5|2912.3|2906.3|2917.5|2911.5|2909.5|2903.5|60
1632309900000|2021-09-22 11:25:00|2912.5|2906.5|2915.5|2909.5|2917|2911|2911|2905|48
1632310200000|2021-09-22 11:30:00|2914.5|2908.5|2916.8|2910.8|2917.8|2911.8|2912.3|2906.3|41
1632310500000|2021-09-22 11:35:00|2916.5|2910.5|2916|2910|2920|2914|2915|2909|56
1632310800000|2021-09-22 11:40:00|2917|2911|2917.8|2911.8|2920|2914|2916.5|2910.5|41
1632311100000|2021-09-22 11:45:00|2917.3|2911.3|2912.3|2906.3|2917.3|2911.3|2911.8|2905.8|105
1632311400000|2021-09-22 11:50:00|2913|2907|2919.8|2913.8|2920|2914|2912.5|2906.5|52
1632311700000|2021-09-22 11:55:00|2919.5|2913.5|2911|2905|2919.5|2913.5|2911|2905|109
1632312000000|2021-09-22 12:00:00|2911.8|2905.8|2909.3|2903.3|2913|2907|2908.5|2902.5|64
1632312300000|2021-09-22 12:05:00|2909.8|2903.8|2912.8|2906.8|2913.8|2907.8|2908.3|2902.3|54
1632312600000|2021-09-22 12:10:00|2912.5|2906.5|2909.3|2903.3|2912.5|2906.5|2908.8|2902.8|35
1632312900000|2021-09-22 12:15:00|2909.5|2903.5|2912.5|2906.5|2913|2907|2909.5|2903.5|36
1632313200000|2021-09-22 12:20:00|2912.8|2906.8|2916.5|2910.5|2916.5|2910.5|2912.3|2906.3|30
1632313500000|2021-09-22 12:25:00|2916.8|2910.8|2916.3|2910.3|2920.3|2914.3|2916|2910|33
1632313800000|2021-09-22 12:30:00|2916.5|2910.5|2917.5|2911.5|2917.8|2911.8|2914.3|2908.3|31
1632314100000|2021-09-22 12:35:00|2916.8|2910.8|2912.5|2906.5|2917|2911|2912|2906|26
1632314400000|2021-09-22 12:40:00|2912.8|2906.8|2918.3|2912.3|2918.5|2912.5|2912.5|2906.5|31
1632314700000|2021-09-22 12:45:00|2918|2912|2923.5|2917.5|2927.5|2921.5|2917.5|2911.5|50
1632315000000|2021-09-22 12:50:00|2923.8|2917.8|2929.5|2923.5|2933|2927|2923.8|2917.8|70
1632315300000|2021-09-22 12:55:00|2929.8|2923.8|2927.3|2921.3|2933.3|2927.3|2925.8|2919.8|59
1632315600000|2021-09-22 13:00:00|2927.5|2921.5|2934.3|2928.3|2935|2929|2927.3|2921.3|155
1632315900000|2021-09-22 13:05:00|2934|2928|2939.5|2933.5|2939.8|2933.8|2933|2927|120
1632316200000|2021-09-22 13:10:00|2939.8|2933.8|2936.5|2930.5|2944|2938|2936.3|2930.3|112
1632316500000|2021-09-22 13:15:00|2936.8|2930.8|2938.5|2932.5|2939.8|2933.8|2933.8|2927.8|176
1632316800000|2021-09-22 13:20:00|2938.3|2932.3|2940.3|2934.3|2940.8|2934.8|2935.1|2929.1|131
1632317100000|2021-09-22 13:25:00|2939.8|2933.8|2943.5|2937.5|2944.3|2938.3|2936.5|2930.5|165
1632317400000|2021-09-22 13:30:00|2943.3|2937.3|2939.3|2933.3|2944.5|2938.5|2937|2931|113
1632317700000|2021-09-22 13:35:00|2939.5|2933.5|2943.5|2937.5|2944.5|2938.5|2937.3|2931.3|108
1632318000000|2021-09-22 13:40:00|2943.3|2937.3|2937|2931|2944|2938|2936.8|2930.8|91
1632318300000|2021-09-22 13:45:00|2936.8|2930.8|2929|2923|2936.8|2930.8|2925.5|2919.5|175
1632318600000|2021-09-22 13:50:00|2929.3|2923.3|2934|2928|2937.8|2931.8|2929.3|2923.3|76
1632318900000|2021-09-22 13:55:00|2934.3|2928.3|2944|2938|2944.3|2938.3|2934.3|2928.3|116
1632319200000|2021-09-22 14:00:00|2944.3|2938.3|2938.5|2932.5|2944.3|2938.3|2935.5|2929.5|136
1632319500000|2021-09-22 14:05:00|2938.3|2932.3|2942.3|2936.3|2942.5|2936.5|2938.3|2932.3|34
1632319800000|2021-09-22 14:10:00|2942.5|2936.5|2943.3|2937.3|2944.5|2938.5|2942.5|2936.5|34
1632320100000|2021-09-22 14:15:00|2943.5|2937.5|2942.5|2936.5|2944.5|2938.5|2941|2935|42
1632320400000|2021-09-22 14:20:00|2942.8|2936.8|2938.5|2932.5|2943|2937|2938.3|2932.3|60
1632320700000|2021-09-22 14:25:00|2939|2933|2940.8|2934.8|2941.3|2935.3|2935.3|2929.3|71
1632321000000|2021-09-22 14:30:00|2940.5|2934.5|2940.8|2934.8|2944|2938|2935.5|2929.5|91
1632321300000|2021-09-22 14:35:00|2941|2935|2940.5|2934.5|2944|2938|2939.3|2933.3|54
1632321600000|2021-09-22 14:40:00|2940.3|2934.3|2939|2933|2940.3|2934.3|2937|2931|52
1632321900000|2021-09-22 14:45:00|2938.8|2932.8|2935.5|2929.5|2939|2933|2931.8|2925.8|76
1632322200000|2021-09-22 14:50:00|2935.8|2929.8|2934|2928|2938.5|2932.5|2931.5|2925.5|93
1632322500000|2021-09-22 14:55:00|2933.8|2927.8|2937.5|2931.5|2939.3|2933.3|2933.5|2927.5|86
1632322800000|2021-09-22 15:00:00|2938.5|2932.5|2938.8|2932.8|2940|2934|2936.5|2930.5|102
1632323100000|2021-09-22 15:05:00|2939|2933|2938.8|2932.8|2940.3|2934.3|2936.3|2930.3|92
1632323400000|2021-09-22 15:10:00|2939.5|2933.5|2939|2933|2940.3|2934.3|2936.8|2930.8|65
1632323700000|2021-09-22 15:15:00|2939.3|2933.3|2938.3|2932.3|2939.5|2933.5|2937.5|2931.5|43
1632324000000|2021-09-22 15:20:00|2938.5|2932.5|2938.3|2932.3|2940.3|2934.3|2937.5|2931.5|47
1632324300000|2021-09-22 15:25:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2936.3|2930.3|63
1632324600000|2021-09-22 15:30:00|2938.3|2932.3|2938.8|2932.8|2939|2933|2936|2930|99
1632324900000|2021-09-22 15:35:00|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2937|2931|37
1632325200000|2021-09-22 15:40:00|2938.3|2932.3|2939.5|2933.5|2941|2935|2937.8|2931.8|40
1632325500000|2021-09-22 15:45:00|2939.3|2933.3|2937.8|2931.8|2939.3|2933.3|2936.8|2930.8|44
1632325800000|2021-09-22 15:50:00|2936.5|2930.5|2939|2933|2939.3|2933.3|2934.8|2928.8|47
1632326100000|2021-09-22 15:55:00|2938.8|2932.8|2940.3|2934.3|2942.3|2936.3|2938.5|2932.5|39
1632326400000|2021-09-22 16:00:00|2940|2934|2937.5|2931.5|2940|2934|2936.8|2930.8|46
1632326700000|2021-09-22 16:05:00|2937.3|2931.3|2935.5|2929.5|2939.3|2933.3|2935.5|2929.5|77
1632327000000|2021-09-22 16:10:00|2937|2931|2939|2933|2939.5|2933.5|2936.8|2930.8|22
1632327300000|2021-09-22 16:15:00|2939.3|2933.3|2939.3|2933.3|2939.8|2933.8|2938.8|2932.8|9
1632327600000|2021-09-22 16:20:00|2939.5|2933.5|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|11
1632327900000|2021-09-22 16:25:00|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|3
1632328200000|2021-09-22 16:30:00|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1632328500000|2021-09-22 16:35:00|2939.3|2933.3|2940.3|2934.3|2941.3|2935.3|2939.3|2933.3|19
1632328800000|2021-09-22 16:40:00|2940.5|2934.5|2941.3|2935.3|2941.5|2935.5|2940.3|2934.3|5
1632329100000|2021-09-22 16:45:00|2941.5|2935.5|2943.3|2937.3|2943.5|2937.5|2941.5|2935.5|6
1632329400000|2021-09-22 16:50:00|2943.5|2937.5|2942.5|2936.5|2944.5|2938.5|2941.8|2935.8|19
1632329700000|2021-09-22 16:55:00|2942.3|2936.3|2941.5|2935.5|2942.5|2936.5|2941.3|2935.3|16
1632355200000|2021-09-23 00:00:00|2933.9|2927.9|2931.6|2925.6|2933.9|2927.9|2930.6|2924.6|13
1632355500000|2021-09-23 00:05:00|2931.1|2925.1|2933.4|2927.4|2933.6|2927.6|2929.1|2923.1|21
1632355800000|2021-09-23 00:10:00|2932.1|2926.1|2930.6|2924.6|2932.1|2926.1|2930.6|2924.6|3
1632356100000|2021-09-23 00:15:00|2930.9|2924.9|2931.8|2925.8|2932.1|2926.1|2930.9|2924.9|4
1632356400000|2021-09-23 00:20:00|2931.4|2925.4|2929|2923|2931.4|2925.4|2928.9|2922.9|7
1632356700000|2021-09-23 00:25:00|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.8|2922.8|7
1632357300000|2021-09-23 00:35:00|2928.6|2922.6|2928.5|2922.5|2928.9|2922.9|2927.8|2921.8|5
1632357600000|2021-09-23 00:40:00|2929.1|2923.1|2930.6|2924.6|2930.6|2924.6|2929.1|2923.1|10
1632357900000|2021-09-23 00:45:00|2930.9|2924.9|2929.9|2923.9|2930.9|2924.9|2929.9|2923.9|11
1632358500000|2021-09-23 00:55:00|2931.1|2925.1|2930.1|2924.1|2931.1|2925.1|2930.1|2924.1|5
1632358800000|2021-09-23 01:00:00|2929.9|2923.9|2935.5|2929.5|2935.5|2929.5|2924.8|2918.8|86
1632359100000|2021-09-23 01:05:00|2936.1|2930.1|2942.5|2936.5|2943.8|2937.8|2936.1|2930.1|47
1632359400000|2021-09-23 01:10:00|2942.1|2936.1|2941.1|2935.1|2943.6|2937.6|2939.9|2933.9|37
1632359700000|2021-09-23 01:15:00|2940.1|2934.1|2943.9|2937.9|2944.1|2938.1|2937.9|2931.9|53
1632360000000|2021-09-23 01:20:00|2943.6|2937.6|2945.9|2939.9|2946.1|2940.1|2943.6|2937.6|22
1632360300000|2021-09-23 01:25:00|2945.6|2939.6|2945.4|2939.4|2946.6|2940.6|2945.1|2939.1|6
1632360600000|2021-09-23 01:30:00|2945.1|2939.1|2945.9|2939.9|2946.6|2940.6|2944.4|2938.4|32
1632360900000|2021-09-23 01:35:00|2946.1|2940.1|2950.1|2944.1|2950.6|2944.6|2945.9|2939.9|43
1632361200000|2021-09-23 01:40:00|2950.4|2944.4|2950.6|2944.6|2951.4|2945.4|2946.1|2940.1|73
1632361500000|2021-09-23 01:45:00|2951.1|2945.1|2951.9|2945.9|2952.1|2946.1|2950.6|2944.6|34
1632361800000|2021-09-23 01:50:00|2951.6|2945.6|2950.6|2944.6|2951.6|2945.6|2949.6|2943.6|50
1632362100000|2021-09-23 01:55:00|2950.4|2944.4|2948.4|2942.4|2950.6|2944.6|2946.9|2940.9|79
1632362400000|2021-09-23 02:00:00|2948.1|2942.1|2941.6|2935.6|2948.1|2942.1|2940|2934|69
1632362700000|2021-09-23 02:05:00|2941.9|2935.9|2941.6|2935.6|2942.9|2936.9|2940.6|2934.6|65
1632363000000|2021-09-23 02:10:00|2941.8|2935.8|2939.9|2933.9|2945.9|2939.9|2939|2933|97
1632363300000|2021-09-23 02:15:00|2941.1|2935.1|2944.4|2938.4|2944.8|2938.8|2940.4|2934.4|14
1632363600000|2021-09-23 02:20:00|2944.3|2938.3|2941.9|2935.9|2944.3|2938.3|2941.9|2935.9|5
1632363900000|2021-09-23 02:25:00|2941.6|2935.6|2940.6|2934.6|2941.6|2935.6|2940.4|2934.4|6
1632364200000|2021-09-23 02:30:00|2940.4|2934.4|2945.9|2939.9|2947.4|2941.4|2938.9|2932.9|128
1632364500000|2021-09-23 02:35:00|2945.8|2939.8|2946.1|2940.1|2947.8|2941.8|2945.1|2939.1|68
1632364800000|2021-09-23 02:40:00|2946.5|2940.5|2945.1|2939.1|2947.1|2941.1|2944.1|2938.1|37
1632365100000|2021-09-23 02:45:00|2945.4|2939.4|2944.6|2938.6|2948.6|2942.6|2944.3|2938.3|55
1632365400000|2021-09-23 02:50:00|2944.4|2938.4|2942.1|2936.1|2944.4|2938.4|2939.9|2933.9|83
1632365700000|2021-09-23 02:55:00|2942|2936|2943.6|2937.6|2943.9|2937.9|2941.5|2935.5|24
1632366000000|2021-09-23 03:00:00|2943.5|2937.5|2940.8|2934.8|2943.6|2937.6|2940.1|2934.1|24
1632366300000|2021-09-23 03:05:00|2940.9|2934.9|2938.5|2932.5|2942.4|2936.4|2934.5|2928.5|89
1632366600000|2021-09-23 03:10:00|2938.4|2932.4|2936.6|2930.6|2939.8|2933.8|2935.1|2929.1|53
1632366900000|2021-09-23 03:15:00|2936.9|2930.9|2940.6|2934.6|2940.6|2934.6|2936.8|2930.8|54
1632367200000|2021-09-23 03:20:00|2940.9|2934.9|2944.1|2938.1|2944.9|2938.9|2940.9|2934.9|31
1632367500000|2021-09-23 03:25:00|2944.4|2938.4|2944.4|2938.4|2945.6|2939.6|2940.9|2934.9|67
1632367800000|2021-09-23 03:30:00|2944.1|2938.1|2943.5|2937.5|2944.1|2938.1|2943|2937|8
1632368100000|2021-09-23 03:35:00|2943.4|2937.4|2941.9|2935.9|2943.4|2937.4|2941.6|2935.6|10
1632368400000|2021-09-23 03:40:00|2942.1|2936.1|2945.4|2939.4|2946.4|2940.4|2941.9|2935.9|25
1632368700000|2021-09-23 03:45:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1632369000000|2021-09-23 03:50:00|2945.6|2939.6|2944.9|2938.9|2946.1|2940.1|2944.9|2938.9|14
1632369300000|2021-09-23 03:55:00|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|6
1632369600000|2021-09-23 04:00:00|2945.6|2939.6|2945.4|2939.4|2945.9|2939.9|2945.4|2939.4|17
1632369900000|2021-09-23 04:05:00|2945.6|2939.6|2943.9|2937.9|2945.6|2939.6|2943.8|2937.8|9
1632370200000|2021-09-23 04:10:00|2944|2938|2944.4|2938.4|2944.4|2938.4|2944|2938|3
1632370500000|2021-09-23 04:15:00|2944.5|2938.5|2944.4|2938.4|2944.5|2938.5|2944.4|2938.4|2
1632371100000|2021-09-23 04:25:00|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1632371400000|2021-09-23 04:30:00|2944.8|2938.8|2945.3|2939.3|2945.4|2939.4|2944.8|2938.8|9
1632371700000|2021-09-23 04:35:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1632372000000|2021-09-23 04:40:00|2944.9|2938.9|2943.9|2937.9|2944.9|2938.9|2943.9|2937.9|3
1632372300000|2021-09-23 04:45:00|2943.6|2937.6|2944.1|2938.1|2944.4|2938.4|2941.4|2935.4|14
1632372900000|2021-09-23 04:55:00|2944.4|2938.4|2946.6|2940.6|2946.6|2940.6|2944.4|2938.4|10
1632373200000|2021-09-23 05:00:00|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|2
1632373500000|2021-09-23 05:05:00|2944.9|2938.9|2944.1|2938.1|2945.4|2939.4|2943.9|2937.9|9
1632373800000|2021-09-23 05:10:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1632374100000|2021-09-23 05:15:00|2944.9|2938.9|2945|2939|2945|2939|2944.9|2938.9|2
1632374400000|2021-09-23 05:20:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2943.9|2937.9|9
1632374700000|2021-09-23 05:25:00|2945.1|2939.1|2945.3|2939.3|2945.4|2939.4|2945.1|2939.1|4
1632375000000|2021-09-23 05:30:00|2945|2939|2947.4|2941.4|2952.1|2946.1|2944.6|2938.6|57
1632375300000|2021-09-23 05:35:00|2947.6|2941.6|2952.6|2946.6|2952.6|2946.6|2947.6|2941.6|89
1632375600000|2021-09-23 05:40:00|2952.1|2946.1|2954.4|2948.4|2954.6|2948.6|2950.4|2944.4|83
1632375900000|2021-09-23 05:45:00|2954.1|2948.1|2955.3|2949.3|2955.3|2949.3|2952.4|2946.4|58
1632376200000|2021-09-23 05:50:00|2954.9|2948.9|2955.9|2949.9|2956.4|2950.4|2954.6|2948.6|137
1632376500000|2021-09-23 05:55:00|2956.1|2950.1|2951.9|2945.9|2957.3|2951.3|2951.4|2945.4|46
1632376800000|2021-09-23 06:00:00|2952.1|2946.1|2952.9|2946.9|2953.6|2947.6|2951.6|2945.6|30
1632377100000|2021-09-23 06:05:00|2952.6|2946.6|2950.6|2944.6|2952.6|2946.6|2948.6|2942.6|52
1632377400000|2021-09-23 06:10:00|2950.4|2944.4|2947.1|2941.1|2953.9|2947.9|2946.9|2940.9|129
1632377700000|2021-09-23 06:15:00|2946.9|2940.9|2953.1|2947.1|2956.4|2950.4|2946.1|2940.1|85
1632378000000|2021-09-23 06:20:00|2952.5|2946.5|2952|2946|2953.1|2947.1|2950.4|2944.4|59
1632378300000|2021-09-23 06:25:00|2952.3|2946.3|2952.3|2946.3|2956.3|2950.3|2952.1|2946.1|35
1632378600000|2021-09-23 06:30:00|2952.1|2946.1|2952.1|2946.1|2953.6|2947.6|2951.6|2945.6|14
1632378900000|2021-09-23 06:35:00|2952.4|2946.4|2954.1|2948.1|2954.6|2948.6|2952.4|2946.4|14
1632379200000|2021-09-23 06:40:00|2953.9|2947.9|2953|2947|2955.4|2949.4|2951.6|2945.6|49
1632379500000|2021-09-23 06:45:00|2952.9|2946.9|2956.5|2950.5|2957.9|2951.9|2952.4|2946.4|58
1632379800000|2021-09-23 06:50:00|2956.3|2950.3|2954.6|2948.6|2957.4|2951.4|2953.9|2947.9|51
1632380100000|2021-09-23 06:55:00|2954.5|2948.5|2950.8|2944.8|2954.8|2948.8|2950.8|2944.8|59
1632380400000|2021-09-23 07:00:00|2951.3|2945.3|2952|2946|2952.5|2946.5|2947.8|2941.8|53
1632380700000|2021-09-23 07:05:00|2952.5|2946.5|2948.8|2942.8|2953|2947|2948.8|2942.8|29
1632381000000|2021-09-23 07:10:00|2949|2943|2950|2944|2951|2945|2948.3|2942.3|28
1632381300000|2021-09-23 07:15:00|2949.8|2943.8|2943|2937|2949.8|2943.8|2942|2936|38
1632381600000|2021-09-23 07:20:00|2943.3|2937.3|2945.3|2939.3|2946.8|2940.8|2942|2936|38
1632381900000|2021-09-23 07:25:00|2945|2939|2943.5|2937.5|2945|2939|2941|2935|24
1632382200000|2021-09-23 07:30:00|2943.3|2937.3|2946.5|2940.5|2947.8|2941.8|2941.5|2935.5|54
1632382500000|2021-09-23 07:35:00|2946.3|2940.3|2944|2938|2947|2941|2943|2937|48
1632382800000|2021-09-23 07:40:00|2944.3|2938.3|2945.8|2939.8|2947.8|2941.8|2944|2938|44
1632383100000|2021-09-23 07:45:00|2945.5|2939.5|2942.3|2936.3|2947.5|2941.5|2942.3|2936.3|46
1632383400000|2021-09-23 07:50:00|2942.5|2936.5|2943|2937|2943|2937|2941.3|2935.3|21
1632383700000|2021-09-23 07:55:00|2942.8|2936.8|2946.5|2940.5|2947.3|2941.3|2942|2936|36
1632384000000|2021-09-23 08:00:00|2946.8|2940.8|2943.6|2937.6|2948.6|2942.6|2941.6|2935.6|80
1632384300000|2021-09-23 08:05:00|2943.9|2937.9|2950.6|2944.6|2950.6|2944.6|2943.6|2937.6|98
1632384600000|2021-09-23 08:10:00|2950.9|2944.9|2951.1|2945.1|2952.6|2946.6|2949.1|2943.1|66
1632384900000|2021-09-23 08:15:00|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2947.4|2941.4|50
1632385200000|2021-09-23 08:20:00|2952.4|2946.4|2949.1|2943.1|2952.9|2946.9|2949.1|2943.1|18
1632385500000|2021-09-23 08:25:00|2949.4|2943.4|2949.1|2943.1|2950.4|2944.4|2948.4|2942.4|49
1632385800000|2021-09-23 08:30:00|2948.9|2942.9|2951.4|2945.4|2951.4|2945.4|2948.4|2942.4|31
1632386100000|2021-09-23 08:35:00|2951.1|2945.1|2950.6|2944.6|2951.4|2945.4|2949.4|2943.4|26
1632386400000|2021-09-23 08:40:00|2950.9|2944.9|2953.9|2947.9|2954.6|2948.6|2950.6|2944.6|31
1632386700000|2021-09-23 08:45:00|2954.1|2948.1|2955.4|2949.4|2955.4|2949.4|2953.9|2947.9|22
1632387000000|2021-09-23 08:50:00|2955.1|2949.1|2954.1|2948.1|2955.1|2949.1|2953.9|2947.9|16
1632387300000|2021-09-23 08:55:00|2953.9|2947.9|2954.1|2948.1|2954.9|2948.9|2953.6|2947.6|14
1632387600000|2021-09-23 09:00:00|2953.9|2947.9|2955.4|2949.4|2955.6|2949.6|2953.9|2947.9|16
1632387900000|2021-09-23 09:05:00|2955.6|2949.6|2956.6|2950.6|2956.9|2950.9|2952.1|2946.1|53
1632388200000|2021-09-23 09:10:00|2956.9|2950.9|2960.4|2954.4|2960.9|2954.9|2956.9|2950.9|50
1632388500000|2021-09-23 09:15:00|2959.4|2953.4|2959.6|2953.6|2960.1|2954.1|2958.1|2952.1|38
1632388800000|2021-09-23 09:20:00|2959.9|2953.9|2964.4|2958.4|2965.6|2959.6|2959.9|2953.9|31
1632389100000|2021-09-23 09:25:00|2964.1|2958.1|2966.9|2960.9|2967.9|2961.9|2964.1|2958.1|43
1632389400000|2021-09-23 09:30:00|2967.1|2961.1|2973.1|2967.1|2973.1|2967.1|2967.1|2961.1|41
1632389700000|2021-09-23 09:35:00|2972.4|2966.4|2971.9|2965.9|2973.4|2967.4|2971.1|2965.1|65
1632390000000|2021-09-23 09:40:00|2971.6|2965.6|2971.6|2965.6|2972.6|2966.6|2968.6|2962.6|35
1632390300000|2021-09-23 09:45:00|2971.4|2965.4|2973.1|2967.1|2973.4|2967.4|2971.4|2965.4|34
1632390600000|2021-09-23 09:50:00|2972.9|2966.9|2972.1|2966.1|2972.9|2966.9|2967.6|2961.6|43
1632390900000|2021-09-23 09:55:00|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2970.4|2964.4|14
1632391200000|2021-09-23 10:00:00|2971.9|2965.9|2977.1|2971.1|2977.1|2971.1|2971.6|2965.6|41
1632391500000|2021-09-23 10:05:00|2977.4|2971.4|2977.4|2971.4|2980.1|2974.1|2976.1|2970.1|56
1632391800000|2021-09-23 10:10:00|2977.6|2971.6|2955.8|2949.8|2977.9|2971.9|2951.5|2945.5|161
1632392100000|2021-09-23 10:15:00|2955.9|2949.9|2958.9|2952.9|2964.6|2958.6|2952|2946|79
1632392400000|2021-09-23 10:20:00|2958.6|2952.6|2960.1|2954.1|2963.4|2957.4|2953.9|2947.9|65
1632392700000|2021-09-23 10:25:00|2960.4|2954.4|2965.1|2959.1|2966.1|2960.1|2960.4|2954.4|24
1632393000000|2021-09-23 10:30:00|2964.9|2958.9|2974.6|2968.6|2975.1|2969.1|2963.9|2957.9|46
1632393300000|2021-09-23 10:35:00|2974.9|2968.9|2968.4|2962.4|2974.9|2968.9|2967.4|2961.4|50
1632393600000|2021-09-23 10:40:00|2968.1|2962.1|2965.6|2959.6|2968.1|2962.1|2965.6|2959.6|14
1632393900000|2021-09-23 10:45:00|2964.9|2958.9|2970.4|2964.4|2970.4|2964.4|2964.4|2958.4|44
1632394200000|2021-09-23 10:50:00|2970.1|2964.1|2973.6|2967.6|2977.1|2971.1|2970.1|2964.1|36
1632394500000|2021-09-23 10:55:00|2973.4|2967.4|2960.6|2954.6|2973.4|2967.4|2960.4|2954.4|56
1632394800000|2021-09-23 11:00:00|2960.9|2954.9|2964.1|2958.1|2968.4|2962.4|2960.4|2954.4|68
1632395100000|2021-09-23 11:05:00|2964.6|2958.6|2967.1|2961.1|2968.9|2962.9|2964.6|2958.6|45
1632395400000|2021-09-23 11:10:00|2966.9|2960.9|2962.1|2956.1|2966.9|2960.9|2962.1|2956.1|35
1632395700000|2021-09-23 11:15:00|2962.9|2956.9|2959.9|2953.9|2962.9|2956.9|2959.1|2953.1|34
1632396000000|2021-09-23 11:20:00|2959.4|2953.4|2956.6|2950.6|2963.1|2957.1|2956.6|2950.6|59
1632396300000|2021-09-23 11:25:00|2956.4|2950.4|2946.4|2940.4|2957.9|2951.9|2946.4|2940.4|88
1632396600000|2021-09-23 11:30:00|2946.6|2940.6|2951.6|2945.6|2954.1|2948.1|2946.6|2940.6|74
1632396900000|2021-09-23 11:35:00|2949.9|2943.9|2950.1|2944.1|2951.6|2945.6|2946.1|2940.1|82
1632397200000|2021-09-23 11:40:00|2949.6|2943.6|2953.6|2947.6|2953.6|2947.6|2949.6|2943.6|27
1632397500000|2021-09-23 11:45:00|2954.1|2948.1|2952.1|2946.1|2954.4|2948.4|2952.1|2946.1|20
1632397800000|2021-09-23 11:50:00|2952.4|2946.4|2953.9|2947.9|2954.9|2948.9|2952.4|2946.4|52
1632398100000|2021-09-23 11:55:00|2953.6|2947.6|2953.9|2947.9|2956.6|2950.6|2951.1|2945.1|62
1632398400000|2021-09-23 12:00:00|2954.1|2948.1|2957.6|2951.6|2958.9|2952.9|2953.4|2947.4|68
1632398700000|2021-09-23 12:05:00|2957.9|2951.9|2954.9|2948.9|2960.1|2954.1|2954.4|2948.4|51
1632399000000|2021-09-23 12:10:00|2955.1|2949.1|2954.9|2948.9|2957.1|2951.1|2952.9|2946.9|53
1632399300000|2021-09-23 12:15:00|2955.1|2949.1|2956.9|2950.9|2958.9|2952.9|2955.1|2949.1|36
1632399600000|2021-09-23 12:20:00|2956.6|2950.6|2961.4|2955.4|2961.4|2955.4|2955.6|2949.6|29
1632399900000|2021-09-23 12:25:00|2961.6|2955.6|2968.1|2962.1|2968.1|2962.1|2961.6|2955.6|26
1632400200000|2021-09-23 12:30:00|2967.6|2961.6|2968.4|2962.4|2971.6|2965.6|2967.4|2961.4|60
1632400500000|2021-09-23 12:35:00|2968.6|2962.6|2965.1|2959.1|2969.9|2963.9|2964.6|2958.6|51
1632400800000|2021-09-23 12:40:00|2965.4|2959.4|2968.9|2962.9|2969.6|2963.6|2965.4|2959.4|25
1632401100000|2021-09-23 12:45:00|2968.4|2962.4|2963.6|2957.6|2969.4|2963.4|2963.6|2957.6|55
1632401400000|2021-09-23 12:50:00|2963.4|2957.4|2963.6|2957.6|2965.4|2959.4|2962.9|2956.9|57
1632401700000|2021-09-23 12:55:00|2963.4|2957.4|2963.4|2957.4|2964.9|2958.9|2963.4|2957.4|37
1632402000000|2021-09-23 13:00:00|2963.6|2957.6|2956.6|2950.6|2970.1|2964.1|2955.1|2949.1|167
1632402300000|2021-09-23 13:05:00|2956.9|2950.9|2950.4|2944.4|2957.1|2951.1|2944.4|2938.4|146
1632402600000|2021-09-23 13:10:00|2950.1|2944.1|2948.9|2942.9|2955.9|2949.9|2948.9|2942.9|204
1632402900000|2021-09-23 13:15:00|2949.1|2943.1|2951.1|2945.1|2952.9|2946.9|2948.4|2942.4|140
1632403200000|2021-09-23 13:20:00|2950.9|2944.9|2950.4|2944.4|2951.4|2945.4|2948.9|2942.9|94
1632403500000|2021-09-23 13:25:00|2950.6|2944.6|2950.4|2944.4|2951.1|2945.1|2949.6|2943.6|82
1632403800000|2021-09-23 13:30:00|2950.1|2944.1|2949.1|2943.1|2952.1|2946.1|2947.6|2941.6|111
1632404100000|2021-09-23 13:35:00|2949.4|2943.4|2951.4|2945.4|2952.4|2946.4|2947.6|2941.6|92
1632404400000|2021-09-23 13:40:00|2951.1|2945.1|2958.9|2952.9|2958.9|2952.9|2948.9|2942.9|69
1632404700000|2021-09-23 13:45:00|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2956.1|2950.1|40
1632405000000|2021-09-23 13:50:00|2958.6|2952.6|2959.6|2953.6|2963.4|2957.4|2958.6|2952.6|53
1632405300000|2021-09-23 13:55:00|2959.4|2953.4|2955.9|2949.9|2960.6|2954.6|2955.9|2949.9|44
1632405600000|2021-09-23 14:00:00|2955.6|2949.6|2953.4|2947.4|2955.6|2949.6|2952.1|2946.1|57
1632405900000|2021-09-23 14:05:00|2953.6|2947.6|2955.4|2949.4|2956.6|2950.6|2953.4|2947.4|42
1632406200000|2021-09-23 14:10:00|2955.1|2949.1|2946.1|2940.1|2957.1|2951.1|2944.4|2938.4|108
1632406500000|2021-09-23 14:15:00|2945.9|2939.9|2945.1|2939.1|2947.6|2941.6|2943.4|2937.4|147
1632406800000|2021-09-23 14:20:00|2944.6|2938.6|2947.1|2941.1|2949.9|2943.9|2944.4|2938.4|85
1632407100000|2021-09-23 14:25:00|2947.4|2941.4|2947.9|2941.9|2949.4|2943.4|2947.1|2941.1|43
1632407400000|2021-09-23 14:30:00|2948.1|2942.1|2950.1|2944.1|2953.1|2947.1|2947.4|2941.4|75
1632407700000|2021-09-23 14:35:00|2950.4|2944.4|2950.9|2944.9|2953.4|2947.4|2950.4|2944.4|61
1632408000000|2021-09-23 14:40:00|2951.1|2945.1|2952.4|2946.4|2953.4|2947.4|2950.1|2944.1|48
1632408300000|2021-09-23 14:45:00|2952.1|2946.1|2953.1|2947.1|2954.6|2948.6|2951.6|2945.6|95
1632408600000|2021-09-23 14:50:00|2953.4|2947.4|2960.9|2954.9|2961.4|2955.4|2953.4|2947.4|70
1632408900000|2021-09-23 14:55:00|2961.4|2955.4|2954.1|2948.1|2963.4|2957.4|2953.9|2947.9|135
1632409200000|2021-09-23 15:00:00|2954.4|2948.4|2954.1|2948.1|2954.9|2948.9|2953.6|2947.6|39
1632409500000|2021-09-23 15:05:00|2954.4|2948.4|2951.6|2945.6|2955.1|2949.1|2951.4|2945.4|26
1632409800000|2021-09-23 15:10:00|2950.9|2944.9|2948.4|2942.4|2951.6|2945.6|2945.4|2939.4|94
1632410100000|2021-09-23 15:15:00|2948.6|2942.6|2946.6|2940.6|2949.1|2943.1|2946.4|2940.4|49
1632410400000|2021-09-23 15:20:00|2947.4|2941.4|2942.4|2936.4|2947.6|2941.6|2941.9|2935.9|51
1632410700000|2021-09-23 15:25:00|2942.1|2936.1|2949.1|2943.1|2949.4|2943.4|2942.1|2936.1|65
1632411000000|2021-09-23 15:30:00|2949.4|2943.4|2950.4|2944.4|2956.1|2950.1|2946.4|2940.4|147
1632411300000|2021-09-23 15:35:00|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2946.1|2940.1|52
1632411600000|2021-09-23 15:40:00|2950.1|2944.1|2950.9|2944.9|2951.6|2945.6|2949.6|2943.6|18
1632411900000|2021-09-23 15:45:00|2950.4|2944.4|2954.1|2948.1|2954.1|2948.1|2950.4|2944.4|20
1632412200000|2021-09-23 15:50:00|2954.9|2948.9|2951.1|2945.1|2954.9|2948.9|2951.1|2945.1|23
1632412500000|2021-09-23 15:55:00|2951.6|2945.6|2953.6|2947.6|2953.9|2947.9|2951.6|2945.6|29
1632412800000|2021-09-23 16:00:00|2954.1|2948.1|2952.6|2946.6|2955.4|2949.4|2952.1|2946.1|32
1632413100000|2021-09-23 16:05:00|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.1|2946.1|11
1632413400000|2021-09-23 16:10:00|2952.6|2946.6|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|3
1632413700000|2021-09-23 16:15:00|2952.9|2946.9|2950.6|2944.6|2952.9|2946.9|2950.1|2944.1|25
1632414000000|2021-09-23 16:20:00|2950.9|2944.9|2953.4|2947.4|2953.4|2947.4|2950.9|2944.9|9
1632414300000|2021-09-23 16:25:00|2953.6|2947.6|2952.1|2946.1|2953.6|2947.6|2951.4|2945.4|19
1632414600000|2021-09-23 16:30:00|2952.4|2946.4|2950.6|2944.6|2952.4|2946.4|2949.4|2943.4|29
1632414900000|2021-09-23 16:35:00|2951.4|2945.4|2950.6|2944.6|2951.4|2945.4|2950.4|2944.4|7
1632415200000|2021-09-23 16:40:00|2950.9|2944.9|2957.4|2951.4|2957.4|2951.4|2950.4|2944.4|66
1632415500000|2021-09-23 16:45:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2956.9|2950.9|8
1632415800000|2021-09-23 16:50:00|2957.9|2951.9|2956.4|2950.4|2958.4|2952.4|2955.9|2949.9|19
1632416100000|2021-09-23 16:55:00|2955.6|2949.6|2954|2948|2956.6|2950.6|2952.4|2946.4|25
1632441600000|2021-09-24 00:00:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1632441900000|2021-09-24 00:05:00|2967.6|2961.6|2968|2962|2968|2962|2967.5|2961.5|3
1632442200000|2021-09-24 00:10:00|2968.3|2962.3|2968.4|2962.4|2968.4|2962.4|2968.3|2962.3|2
1632442500000|2021-09-24 00:15:00|2968.3|2962.3|2968.8|2962.8|2969.5|2963.5|2968.3|2962.3|7
1632443100000|2021-09-24 00:25:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1632443400000|2021-09-24 00:30:00|2967.5|2961.5|2963.8|2957.8|2967.5|2961.5|2963.4|2957.4|21
1632443700000|2021-09-24 00:35:00|2964|2958|2963.9|2957.9|2964|2958|2963.4|2957.4|7
1632444000000|2021-09-24 00:40:00|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.6|2957.6|7
1632444300000|2021-09-24 00:45:00|2964|2958|2968.3|2962.3|2968.3|2962.3|2964|2958|14
1632444600000|2021-09-24 00:50:00|2968|2962|2965.4|2959.4|2968|2962|2965.3|2959.3|8
1632444900000|2021-09-24 00:55:00|2965.5|2959.5|2964.3|2958.3|2965.8|2959.8|2964.3|2958.3|16
1632445200000|2021-09-24 01:00:00|2964.5|2958.5|2960|2954|2965.3|2959.3|2957.8|2951.8|65
1632445500000|2021-09-24 01:05:00|2960.3|2954.3|2960.5|2954.5|2962.3|2956.3|2960.3|2954.3|11
1632445800000|2021-09-24 01:10:00|2960.8|2954.8|2960.6|2954.6|2962.5|2956.5|2958.6|2952.6|30
1632446100000|2021-09-24 01:15:00|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2959.5|2953.5|42
1632446400000|2021-09-24 01:20:00|2960.1|2954.1|2961|2955|2964.8|2958.8|2960.1|2954.1|16
1632446700000|2021-09-24 01:25:00|2961.6|2955.6|2958.8|2952.8|2961.8|2955.8|2956.8|2950.8|40
1632447000000|2021-09-24 01:30:00|2959|2953|2957.4|2951.4|2960.3|2954.3|2956.5|2950.5|66
1632447300000|2021-09-24 01:35:00|2957.3|2951.3|2956.5|2950.5|2957.5|2951.5|2951.3|2945.3|108
1632447600000|2021-09-24 01:40:00|2956.3|2950.3|2955|2949|2958.8|2952.8|2955|2949|44
1632447900000|2021-09-24 01:45:00|2955.3|2949.3|2942.5|2936.5|2955.3|2949.3|2941.3|2935.3|120
1632448200000|2021-09-24 01:50:00|2942.6|2936.6|2930.5|2924.5|2946.8|2940.8|2930.5|2924.5|113
1632448500000|2021-09-24 01:55:00|2930.3|2924.3|2918.3|2912.3|2930.3|2924.3|2908.3|2902.3|205
1632448800000|2021-09-24 02:00:00|2918.4|2912.4|2918.9|2912.9|2924.6|2918.6|2918.4|2912.4|87
1632449100000|2021-09-24 02:05:00|2919.4|2913.4|2916.3|2910.3|2921.4|2915.4|2915.3|2909.3|61
1632449400000|2021-09-24 02:10:00|2916|2910|2895.8|2889.8|2916.5|2910.5|2894.5|2888.5|94
1632449700000|2021-09-24 02:15:00|2895.5|2889.5|2906|2900|2908.9|2902.9|2895.5|2889.5|57
1632450000000|2021-09-24 02:20:00|2905.8|2899.8|2905.4|2899.4|2905.8|2899.8|2899.5|2893.5|54
1632450300000|2021-09-24 02:25:00|2905.6|2899.6|2898.5|2892.5|2905.8|2899.8|2898.3|2892.3|52
1632450600000|2021-09-24 02:30:00|2897.9|2891.9|2894.8|2888.8|2901.5|2895.5|2894.6|2888.6|122
1632450900000|2021-09-24 02:35:00|2894.6|2888.6|2886.8|2880.8|2894.6|2888.6|2885|2879|281
1632451200000|2021-09-24 02:40:00|2887|2881|2881.3|2875.3|2890.3|2884.3|2880.3|2874.3|152
1632451500000|2021-09-24 02:45:00|2882.3|2876.3|2886.6|2880.6|2887|2881|2880.6|2874.6|103
1632451800000|2021-09-24 02:50:00|2886.4|2880.4|2890|2884|2893.1|2887.1|2886.4|2880.4|93
1632452100000|2021-09-24 02:55:00|2890.8|2884.8|2898.3|2892.3|2900|2894|2890.5|2884.5|108
1632452400000|2021-09-24 03:00:00|2898|2892|2911.5|2905.5|2911.5|2905.5|2898|2892|98
1632452700000|2021-09-24 03:05:00|2911.6|2905.6|2917.5|2911.5|2918.8|2912.8|2910.9|2904.9|138
1632453000000|2021-09-24 03:10:00|2917.3|2911.3|2919.5|2913.5|2919.5|2913.5|2914.5|2908.5|85
1632453300000|2021-09-24 03:15:00|2919.4|2913.4|2920.3|2914.3|2922.3|2916.3|2915.3|2909.3|138
1632453600000|2021-09-24 03:20:00|2920.8|2914.8|2928.6|2922.6|2928.6|2922.6|2920.1|2914.1|93
1632453900000|2021-09-24 03:25:00|2928|2922|2923.6|2917.6|2928|2922|2921.8|2915.8|82
1632454200000|2021-09-24 03:30:00|2923.5|2917.5|2930.8|2924.8|2930.8|2924.8|2923.5|2917.5|32
1632454500000|2021-09-24 03:35:00|2931.3|2925.3|2930.3|2924.3|2931.8|2925.8|2930|2924|13
1632454800000|2021-09-24 03:40:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|3
1632455100000|2021-09-24 03:45:00|2930.3|2924.3|2927|2921|2930.3|2924.3|2927|2921|3
1632455400000|2021-09-24 03:50:00|2926.3|2920.3|2929.4|2923.4|2929.4|2923.4|2925.9|2919.9|17
1632455700000|2021-09-24 03:55:00|2929.3|2923.3|2931|2925|2931|2925|2929.3|2923.3|6
1632456000000|2021-09-24 04:00:00|2930.8|2924.8|2933|2927|2933.5|2927.5|2930.8|2924.8|12
1632456300000|2021-09-24 04:05:00|2932.9|2926.9|2930.5|2924.5|2932.9|2926.9|2930.5|2924.5|5
1632456600000|2021-09-24 04:10:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1632456900000|2021-09-24 04:15:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|4
1632457200000|2021-09-24 04:20:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|4
1632457500000|2021-09-24 04:25:00|2930.3|2924.3|2928.8|2922.8|2930.3|2924.3|2928.8|2922.8|6
1632457800000|2021-09-24 04:30:00|2928|2922|2926.3|2920.3|2928|2922|2926.3|2920.3|2
1632458100000|2021-09-24 04:35:00|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|3
1632458400000|2021-09-24 04:40:00|2928|2922|2928|2922|2928.5|2922.5|2927.5|2921.5|7
1632458700000|2021-09-24 04:45:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1632459000000|2021-09-24 04:50:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1632459300000|2021-09-24 04:55:00|2928.1|2922.1|2928.8|2922.8|2928.8|2922.8|2928.1|2922.1|4
1632459600000|2021-09-24 05:00:00|2929.3|2923.3|2926.6|2920.6|2929.3|2923.3|2926.6|2920.6|7
1632459900000|2021-09-24 05:05:00|2926.9|2920.9|2926.3|2920.3|2927|2921|2925.5|2919.5|9
1632460200000|2021-09-24 05:10:00|2926|2920|2925.9|2919.9|2926|2920|2925.9|2919.9|2
1632460500000|2021-09-24 05:15:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1632460800000|2021-09-24 05:20:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1632461100000|2021-09-24 05:25:00|2926.5|2920.5|2927.8|2921.8|2930.5|2924.5|2926.5|2920.5|17
1632461400000|2021-09-24 05:30:00|2928|2922|2932.1|2926.1|2932.1|2926.1|2926.3|2920.3|119
1632461700000|2021-09-24 05:35:00|2932.4|2926.4|2935.3|2929.3|2935.8|2929.8|2931.8|2925.8|69
1632462000000|2021-09-24 05:40:00|2935.5|2929.5|2927.3|2921.3|2935.5|2929.5|2927.3|2921.3|37
1632462300000|2021-09-24 05:45:00|2926|2920|2924|2918|2929.9|2923.9|2921.5|2915.5|159
1632462600000|2021-09-24 05:50:00|2924.3|2918.3|2918|2912|2927.5|2921.5|2916.1|2910.1|158
1632462900000|2021-09-24 05:55:00|2918.3|2912.3|2926.5|2920.5|2926.8|2920.8|2916.3|2910.3|141
1632463200000|2021-09-24 06:00:00|2927.3|2921.3|2919.3|2913.3|2929|2923|2919.3|2913.3|175
1632463500000|2021-09-24 06:05:00|2919.5|2913.5|2911.5|2905.5|2924.6|2918.6|2911|2905|250
1632463800000|2021-09-24 06:10:00|2910.9|2904.9|2913.3|2907.3|2915.3|2909.3|2908.5|2902.5|103
1632464100000|2021-09-24 06:15:00|2912.8|2906.8|2913.8|2907.8|2914|2908|2908.5|2902.5|70
1632464400000|2021-09-24 06:20:00|2913.9|2907.9|2913.8|2907.8|2915|2909|2911.5|2905.5|81
1632464700000|2021-09-24 06:25:00|2913.5|2907.5|2921.3|2915.3|2922.8|2916.8|2913.5|2907.5|67
1632465000000|2021-09-24 06:30:00|2921.4|2915.4|2926.3|2920.3|2927.5|2921.5|2920.5|2914.5|45
1632465300000|2021-09-24 06:35:00|2926.5|2920.5|2926.8|2920.8|2930.8|2924.8|2924.1|2918.1|72
1632465600000|2021-09-24 06:40:00|2926.6|2920.6|2925|2919|2930.5|2924.5|2923.9|2917.9|145
1632465900000|2021-09-24 06:45:00|2925.5|2919.5|2928.6|2922.6|2929|2923|2924.5|2918.5|38
1632466200000|2021-09-24 06:50:00|2928.8|2922.8|2926.3|2920.3|2932.3|2926.3|2925.8|2919.8|67
1632466500000|2021-09-24 06:55:00|2926.5|2920.5|2923.6|2917.6|2926.5|2920.5|2923.1|2917.1|28
1632466800000|2021-09-24 07:00:00|2923.4|2917.4|2923.6|2917.6|2927.4|2921.4|2922.9|2916.9|38
1632467100000|2021-09-24 07:05:00|2923.9|2917.9|2919.1|2913.1|2923.9|2917.9|2918.1|2912.1|45
1632467400000|2021-09-24 07:10:00|2919.4|2913.4|2919.6|2913.6|2922.6|2916.6|2918.9|2912.9|38
1632467700000|2021-09-24 07:15:00|2919.4|2913.4|2920.1|2914.1|2920.1|2914.1|2917.9|2911.9|31
1632468000000|2021-09-24 07:20:00|2919.9|2913.9|2930.9|2924.9|2933.1|2927.1|2918.6|2912.6|67
1632468300000|2021-09-24 07:25:00|2930.6|2924.6|2933.9|2927.9|2939.1|2933.1|2930.1|2924.1|50
1632468600000|2021-09-24 07:30:00|2933.6|2927.6|2941.1|2935.1|2941.9|2935.9|2933.1|2927.1|28
1632468900000|2021-09-24 07:35:00|2942.4|2936.4|2937.1|2931.1|2943.9|2937.9|2936.6|2930.6|29
1632469200000|2021-09-24 07:40:00|2936.9|2930.9|2940.1|2934.1|2940.9|2934.9|2934.9|2928.9|29
1632469500000|2021-09-24 07:45:00|2939.9|2933.9|2935.6|2929.6|2939.9|2933.9|2935.6|2929.6|8
1632469800000|2021-09-24 07:50:00|2935.9|2929.9|2935.4|2929.4|2937.6|2931.6|2935.4|2929.4|22
1632470100000|2021-09-24 07:55:00|2935.6|2929.6|2934.1|2928.1|2936.9|2930.9|2933.9|2927.9|12
1632470400000|2021-09-24 08:00:00|2933.9|2927.9|2924.4|2918.4|2934.1|2928.1|2923.4|2917.4|50
1632470700000|2021-09-24 08:05:00|2924.6|2918.6|2921.6|2915.6|2924.6|2918.6|2918.6|2912.6|80
1632471000000|2021-09-24 08:10:00|2921.4|2915.4|2922.9|2916.9|2923.4|2917.4|2920.4|2914.4|34
1632471300000|2021-09-24 08:15:00|2922.6|2916.6|2918.4|2912.4|2922.9|2916.9|2918.4|2912.4|31
1632471600000|2021-09-24 08:20:00|2918.1|2912.1|2919.4|2913.4|2919.4|2913.4|2914.6|2908.6|35
1632471900000|2021-09-24 08:25:00|2920.4|2914.4|2921.1|2915.1|2921.9|2915.9|2918.6|2912.6|34
1632472200000|2021-09-24 08:30:00|2920.9|2914.9|2915.4|2909.4|2921.4|2915.4|2915.4|2909.4|53
1632472500000|2021-09-24 08:35:00|2915.1|2909.1|2917.1|2911.1|2918.1|2912.1|2914.1|2908.1|24
1632472800000|2021-09-24 08:40:00|2917.4|2911.4|2919.4|2913.4|2920.4|2914.4|2915.9|2909.9|24
1632473100000|2021-09-24 08:45:00|2919.6|2913.6|2918.6|2912.6|2919.6|2913.6|2918.1|2912.1|7
1632473400000|2021-09-24 08:50:00|2918.4|2912.4|2920.6|2914.6|2920.9|2914.9|2918.4|2912.4|21
1632473700000|2021-09-24 08:55:00|2920.9|2914.9|2924.6|2918.6|2925.4|2919.4|2920.9|2914.9|32
1632474000000|2021-09-24 09:00:00|2924.9|2918.9|2926.1|2920.1|2927.4|2921.4|2924.9|2918.9|19
1632474300000|2021-09-24 09:05:00|2925.9|2919.9|2923.6|2917.6|2925.9|2919.9|2923.4|2917.4|24
1632474600000|2021-09-24 09:10:00|2923.9|2917.9|2920.1|2914.1|2925.9|2919.9|2919.4|2913.4|32
1632474900000|2021-09-24 09:15:00|2920.4|2914.4|2917.4|2911.4|2920.4|2914.4|2915.6|2909.6|43
1632475200000|2021-09-24 09:20:00|2917.6|2911.6|2916.6|2910.6|2920.4|2914.4|2916.6|2910.6|28
1632475500000|2021-09-24 09:25:00|2917.6|2911.6|2917.4|2911.4|2918.6|2912.6|2917.4|2911.4|9
1632475800000|2021-09-24 09:30:00|2917.1|2911.1|2916.1|2910.1|2917.4|2911.4|2914.6|2908.6|21
1632476100000|2021-09-24 09:35:00|2915.9|2909.9|2916.4|2910.4|2916.6|2910.6|2914.1|2908.1|39
1632476400000|2021-09-24 09:40:00|2916.6|2910.6|2913.4|2907.4|2916.6|2910.6|2913.4|2907.4|24
1632476700000|2021-09-24 09:45:00|2913.1|2907.1|2911.4|2905.4|2913.4|2907.4|2910.9|2904.9|20
1632477000000|2021-09-24 09:50:00|2911.1|2905.1|2907.9|2901.9|2912.1|2906.1|2907.1|2901.1|39
1632477300000|2021-09-24 09:55:00|2907.6|2901.6|2912.4|2906.4|2912.6|2906.6|2907.6|2901.6|18
1632477600000|2021-09-24 10:00:00|2912.1|2906.1|2912.6|2906.6|2915.4|2909.4|2912.1|2906.1|53
1632477900000|2021-09-24 10:05:00|2912.9|2906.9|2913.1|2907.1|2913.4|2907.4|2912.9|2906.9|5
1632478200000|2021-09-24 10:10:00|2913.4|2907.4|2920.9|2914.9|2920.9|2914.9|2913.4|2907.4|22
1632478500000|2021-09-24 10:15:00|2921.1|2915.1|2916.9|2910.9|2925.1|2919.1|2916.6|2910.6|60
1632478800000|2021-09-24 10:20:00|2916.6|2910.6|2919.9|2913.9|2919.9|2913.9|2915.4|2909.4|15
1632479100000|2021-09-24 10:25:00|2919.6|2913.6|2924.9|2918.9|2926.4|2920.4|2919.4|2913.4|44
1632479400000|2021-09-24 10:30:00|2924.6|2918.6|2919.4|2913.4|2924.6|2918.6|2917.6|2911.6|43
1632479700000|2021-09-24 10:35:00|2919.6|2913.6|2915.9|2909.9|2919.9|2913.9|2915.4|2909.4|24
1632480000000|2021-09-24 10:40:00|2916.1|2910.1|2917.6|2911.6|2919.1|2913.1|2915.4|2909.4|22
1632480300000|2021-09-24 10:45:00|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2915.6|2909.6|15
1632480600000|2021-09-24 10:50:00|2916.9|2910.9|2918.6|2912.6|2919.4|2913.4|2916.4|2910.4|25
1632480900000|2021-09-24 10:55:00|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2914.6|2908.6|35
1632481200000|2021-09-24 11:00:00|2917.1|2911.1|2917.9|2911.9|2919.1|2913.1|2915.1|2909.1|28
1632481500000|2021-09-24 11:05:00|2917.6|2911.6|2913.9|2907.9|2917.6|2911.6|2912.4|2906.4|33
1632481800000|2021-09-24 11:10:00|2914.1|2908.1|2912.6|2906.6|2914.1|2908.1|2910.9|2904.9|19
1632482100000|2021-09-24 11:15:00|2912.4|2906.4|2913.1|2907.1|2913.4|2907.4|2911.6|2905.6|12
1632482400000|2021-09-24 11:20:00|2913.4|2907.4|2912.4|2906.4|2914.4|2908.4|2912.4|2906.4|9
1632482700000|2021-09-24 11:25:00|2912.6|2906.6|2914.9|2908.9|2916.1|2910.1|2912.6|2906.6|11
1632483000000|2021-09-24 11:30:00|2915.1|2909.1|2916.1|2910.1|2916.9|2910.9|2914.1|2908.1|40
1632483300000|2021-09-24 11:35:00|2915.9|2909.9|2914.6|2908.6|2917.1|2911.1|2914.1|2908.1|34
1632483600000|2021-09-24 11:40:00|2914.4|2908.4|2915.9|2909.9|2915.9|2909.9|2912.9|2906.9|17
1632483900000|2021-09-24 11:45:00|2916.1|2910.1|2917.4|2911.4|2917.4|2911.4|2912.4|2906.4|31
1632484200000|2021-09-24 11:50:00|2917.6|2911.6|2914.9|2908.9|2917.6|2911.6|2912.4|2906.4|34
1632484500000|2021-09-24 11:55:00|2915.1|2909.1|2924.4|2918.4|2924.4|2918.4|2915.1|2909.1|91
1632484800000|2021-09-24 12:00:00|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2919.4|2913.4|63
1632485100000|2021-09-24 12:05:00|2924.1|2918.1|2922.9|2916.9|2924.4|2918.4|2921.6|2915.6|32
1632485400000|2021-09-24 12:10:00|2923.1|2917.1|2922.4|2916.4|2923.1|2917.1|2921.6|2915.6|22
1632485700000|2021-09-24 12:15:00|2922.6|2916.6|2918.9|2912.9|2922.6|2916.6|2918.9|2912.9|18
1632486000000|2021-09-24 12:20:00|2919.1|2913.1|2922.1|2916.1|2923.6|2917.6|2918.9|2912.9|22
1632486300000|2021-09-24 12:25:00|2921.9|2915.9|2923.6|2917.6|2923.9|2917.9|2919.1|2913.1|30
1632486600000|2021-09-24 12:30:00|2923.1|2917.1|2919.1|2913.1|2923.6|2917.6|2919.1|2913.1|25
1632486900000|2021-09-24 12:35:00|2919.4|2913.4|2924.9|2918.9|2925.4|2919.4|2919.4|2913.4|26
1632487200000|2021-09-24 12:40:00|2924.6|2918.6|2925.6|2919.6|2926.4|2920.4|2924.6|2918.6|22
1632487500000|2021-09-24 12:45:00|2925.9|2919.9|2921.4|2915.4|2926.1|2920.1|2921.4|2915.4|16
1632487800000|2021-09-24 12:50:00|2920.9|2914.9|2926.1|2920.1|2926.1|2920.1|2920.6|2914.6|16
1632488100000|2021-09-24 12:55:00|2926.4|2920.4|2927.4|2921.4|2932.4|2926.4|2926.4|2920.4|40
1632488400000|2021-09-24 13:00:00|2927.6|2921.6|2921.1|2915.1|2929.4|2923.4|2921.1|2915.1|288
1632488700000|2021-09-24 13:05:00|2920.9|2914.9|2915.1|2909.1|2922.4|2916.4|2912.1|2906.1|101
1632489000000|2021-09-24 13:10:00|2914.9|2908.9|2913.6|2907.6|2921.6|2915.6|2910.1|2904.1|181
1632489300000|2021-09-24 13:15:00|2912.4|2906.4|2904.9|2898.9|2912.9|2906.9|2903.1|2897.1|107
1632489600000|2021-09-24 13:20:00|2904.6|2898.6|2908.6|2902.6|2914.1|2908.1|2903.6|2897.6|87
1632489900000|2021-09-24 13:25:00|2908.4|2902.4|2910.4|2904.4|2913.1|2907.1|2905.4|2899.4|76
1632490200000|2021-09-24 13:30:00|2910.1|2904.1|2911.1|2905.1|2915.1|2909.1|2909.6|2903.6|61
1632490500000|2021-09-24 13:35:00|2910.9|2904.9|2913.1|2907.1|2913.1|2907.1|2909.1|2903.1|34
1632490800000|2021-09-24 13:40:00|2912.9|2906.9|2913.1|2907.1|2915.1|2909.1|2911.6|2905.6|32
1632491100000|2021-09-24 13:45:00|2912.9|2906.9|2915.1|2909.1|2916.9|2910.9|2912.4|2906.4|61
1632491400000|2021-09-24 13:50:00|2914.4|2908.4|2912.1|2906.1|2915.9|2909.9|2910.9|2904.9|45
1632491700000|2021-09-24 13:55:00|2912.6|2906.6|2907.9|2901.9|2915.9|2909.9|2907.9|2901.9|43
1632492000000|2021-09-24 14:00:00|2908.1|2902.1|2906.9|2900.9|2908.1|2902.1|2903.4|2897.4|48
1632492300000|2021-09-24 14:05:00|2906.6|2900.6|2918.6|2912.6|2919.6|2913.6|2906.1|2900.1|78
1632492600000|2021-09-24 14:10:00|2918.9|2912.9|2928.6|2922.6|2930.6|2924.6|2918.9|2912.9|108
1632492900000|2021-09-24 14:15:00|2928.9|2922.9|2926|2920|2933.4|2927.4|2925|2919|98
1632493200000|2021-09-24 14:20:00|2925.8|2919.8|2923|2917|2925.8|2919.8|2918|2912|71
1632493500000|2021-09-24 14:25:00|2922.8|2916.8|2924.3|2918.3|2925.3|2919.3|2920.3|2914.3|58
1632493800000|2021-09-24 14:30:00|2924.5|2918.5|2929|2923|2929.8|2923.8|2924.5|2918.5|56
1632494100000|2021-09-24 14:35:00|2929.3|2923.3|2929.5|2923.5|2933.3|2927.3|2929.3|2923.3|76
1632494400000|2021-09-24 14:40:00|2929.8|2923.8|2930.4|2924.4|2932.8|2926.8|2928.3|2922.3|41
1632494700000|2021-09-24 14:45:00|2930.1|2924.1|2935.1|2929.1|2937.4|2931.4|2929.1|2923.1|71
1632495000000|2021-09-24 14:50:00|2935.6|2929.6|2932.4|2926.4|2939.6|2933.6|2932.4|2926.4|58
1632495300000|2021-09-24 14:55:00|2932.6|2926.6|2930|2924|2936|2930|2927.8|2921.8|81
1632495600000|2021-09-24 15:00:00|2930.8|2924.8|2928.4|2922.4|2932.5|2926.5|2923.6|2917.6|91
1632495900000|2021-09-24 15:05:00|2928.1|2922.1|2922.9|2916.9|2928.1|2922.1|2918.9|2912.9|79
1632496200000|2021-09-24 15:10:00|2922.5|2916.5|2916.9|2910.9|2922.5|2916.5|2916|2910|57
1632496500000|2021-09-24 15:15:00|2917.9|2911.9|2916.9|2910.9|2920.9|2914.9|2915.6|2909.6|58
1632496800000|2021-09-24 15:20:00|2916.6|2910.6|2916.6|2910.6|2922.9|2916.9|2914.9|2908.9|80
1632497100000|2021-09-24 15:25:00|2915.9|2909.9|2916.6|2910.6|2920.3|2914.3|2915.9|2909.9|50
1632497400000|2021-09-24 15:30:00|2916.4|2910.4|2920.4|2914.4|2926.4|2920.4|2914.1|2908.1|114
1632497700000|2021-09-24 15:35:00|2919.6|2913.6|2920.6|2914.6|2922.6|2916.6|2915.9|2909.9|70
1632498000000|2021-09-24 15:40:00|2920.4|2914.4|2920.1|2914.1|2922.9|2916.9|2919.1|2913.1|63
1632498300000|2021-09-24 15:45:00|2919.9|2913.9|2923.5|2917.5|2923.5|2917.5|2918.6|2912.6|43
1632498600000|2021-09-24 15:50:00|2924|2918|2930.8|2924.8|2930.8|2924.8|2924|2918|83
1632498900000|2021-09-24 15:55:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2928.5|2922.5|59
1632499200000|2021-09-24 16:00:00|2930.8|2924.8|2929.8|2923.8|2931|2925|2928.8|2922.8|36
1632499500000|2021-09-24 16:05:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2928.5|2922.5|39
1632499800000|2021-09-24 16:10:00|2930|2924|2929|2923|2931.3|2925.3|2929|2923|30
1632500100000|2021-09-24 16:15:00|2929.3|2923.3|2925.5|2919.5|2930.3|2924.3|2925.3|2919.3|33
1632500400000|2021-09-24 16:20:00|2925.3|2919.3|2931.3|2925.3|2931.4|2925.4|2922.9|2916.9|38
1632500700000|2021-09-24 16:25:00|2931.4|2925.4|2927.6|2921.6|2932.3|2926.3|2927.1|2921.1|44
1632501000000|2021-09-24 16:30:00|2927.4|2921.4|2927.4|2921.4|2928.4|2922.4|2927.1|2921.1|13
1632501300000|2021-09-24 16:35:00|2927.1|2921.1|2927.4|2921.4|2931.6|2925.6|2926.6|2920.6|69
1632501600000|2021-09-24 16:40:00|2927.6|2921.6|2926.1|2920.1|2927.9|2921.9|2926.1|2920.1|12
1632501900000|2021-09-24 16:45:00|2925.9|2919.9|2925.4|2919.4|2925.9|2919.9|2925.1|2919.1|9
1632502200000|2021-09-24 16:50:00|2925.6|2919.6|2925.1|2919.1|2926.6|2920.6|2924.4|2918.4|32
1632502500000|2021-09-24 16:55:00|2925.4|2919.4|2924.5|2918.5|2926|2920|2923.5|2917.5|62
1632700800000|2021-09-27 00:00:00|2930.8|2921.8|2936.3|2930.3|2936.3|2930.3|2930.8|2921.8|11
1632701100000|2021-09-27 00:05:00|2936.1|2930.1|2941.8|2935.8|2943.4|2937.4|2935.8|2929.8|27
1632701400000|2021-09-27 00:10:00|2941.3|2935.3|2941.6|2935.6|2943.6|2937.6|2941.3|2935.3|32
1632701700000|2021-09-27 00:15:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1632702000000|2021-09-27 00:20:00|2941.6|2935.6|2942|2936|2942|2936|2940.9|2934.9|18
1632702300000|2021-09-27 00:25:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1632702600000|2021-09-27 00:30:00|2940.9|2934.9|2939.3|2933.3|2940.9|2934.9|2938.8|2932.8|5
1632702900000|2021-09-27 00:35:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1632703800000|2021-09-27 00:50:00|2939.3|2933.3|2941.3|2935.3|2941.8|2935.8|2939.3|2933.3|4
1632704100000|2021-09-27 00:55:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940|2934|10
1632704400000|2021-09-27 01:00:00|2940.1|2934.1|2920|2914|2946.5|2940.5|2919.5|2913.5|211
1632704700000|2021-09-27 01:05:00|2919.8|2913.8|2926|2920|2929.5|2923.5|2912.9|2906.9|170
1632705000000|2021-09-27 01:10:00|2925.8|2919.8|2932.3|2926.3|2933.5|2927.5|2921.5|2915.5|98
1632705300000|2021-09-27 01:15:00|2932.5|2926.5|2938.3|2932.3|2942.4|2936.4|2932.5|2926.5|92
1632705600000|2021-09-27 01:20:00|2938.5|2932.5|2934.8|2928.8|2939|2933|2934.3|2928.3|111
1632705900000|2021-09-27 01:25:00|2934.6|2928.6|2950|2944|2952.5|2946.5|2934.4|2928.4|214
1632706200000|2021-09-27 01:30:00|2950.3|2944.3|2944.8|2938.8|2951.6|2945.6|2941|2935|202
1632706500000|2021-09-27 01:35:00|2945|2939|2944.5|2938.5|2948.9|2942.9|2942.3|2936.3|166
1632706800000|2021-09-27 01:40:00|2944.3|2938.3|2948.9|2942.9|2950|2944|2944|2938|122
1632707100000|2021-09-27 01:45:00|2948.6|2942.6|2948.4|2942.4|2951.1|2945.1|2948.3|2942.3|66
1632707400000|2021-09-27 01:50:00|2948.1|2942.1|2921.6|2915.6|2948.1|2942.1|2919.3|2913.3|246
1632707700000|2021-09-27 01:55:00|2921|2915|2914.5|2908.5|2926|2920|2914|2908|217
1632708000000|2021-09-27 02:00:00|2914.4|2908.4|2925|2919|2925|2919|2913.3|2907.3|172
1632708300000|2021-09-27 02:05:00|2925.5|2919.5|2919|2913|2925.9|2919.9|2916|2910|106
1632708600000|2021-09-27 02:10:00|2918.8|2912.8|2919.3|2913.3|2921.5|2915.5|2918.5|2912.5|65
1632708900000|2021-09-27 02:15:00|2919|2913|2919.5|2913.5|2920|2914|2919|2913|22
1632709200000|2021-09-27 02:20:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1632709500000|2021-09-27 02:25:00|2919.4|2913.4|2918.5|2912.5|2919.4|2913.4|2918.5|2912.5|8
1632709800000|2021-09-27 02:30:00|2918.8|2912.8|2930.8|2924.8|2931.1|2925.1|2918.8|2912.8|102
1632710100000|2021-09-27 02:35:00|2931|2925|2926.8|2920.8|2932.5|2926.5|2922.5|2916.5|100
1632710400000|2021-09-27 02:40:00|2926.5|2920.5|2925|2919|2928|2922|2925|2919|51
1632710700000|2021-09-27 02:45:00|2924.9|2918.9|2920.8|2914.8|2924.9|2918.9|2920.8|2914.8|145
1632711000000|2021-09-27 02:50:00|2920.9|2914.9|2917|2911|2922.5|2916.5|2916.8|2910.8|107
1632711300000|2021-09-27 02:55:00|2917.3|2911.3|2917|2911|2917.4|2911.4|2914.1|2908.1|89
1632711600000|2021-09-27 03:00:00|2916.8|2910.8|2914.3|2908.3|2921.6|2915.6|2914.3|2908.3|177
1632711900000|2021-09-27 03:05:00|2914.5|2908.5|2920.3|2914.3|2920.3|2914.3|2912.8|2906.8|164
1632712200000|2021-09-27 03:10:00|2920|2914|2926.8|2920.8|2928|2922|2918|2912|84
1632712500000|2021-09-27 03:15:00|2926.6|2920.6|2926.4|2920.4|2926.8|2920.8|2924|2918|30
1632712800000|2021-09-27 03:20:00|2926.5|2920.5|2918.5|2912.5|2926.5|2920.5|2918.3|2912.3|95
1632713100000|2021-09-27 03:25:00|2918.6|2912.6|2919.5|2913.5|2919.6|2913.6|2918.6|2912.6|32
1632713400000|2021-09-27 03:30:00|2919.8|2913.8|2919.8|2913.8|2920.1|2914.1|2919.8|2913.8|5
1632713700000|2021-09-27 03:35:00|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|4
1632714600000|2021-09-27 03:50:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1632714900000|2021-09-27 03:55:00|2921.5|2915.5|2919.3|2913.3|2922.5|2916.5|2919.3|2913.3|15
1632715200000|2021-09-27 04:00:00|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.1|2913.1|4
1632715500000|2021-09-27 04:05:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1632716100000|2021-09-27 04:15:00|2919.1|2913.1|2916.8|2910.8|2919.1|2913.1|2916.3|2910.3|4
1632717300000|2021-09-27 04:35:00|2917|2911|2916.9|2910.9|2917.3|2911.3|2916.6|2910.6|9
1632717600000|2021-09-27 04:40:00|2917.1|2911.1|2916.5|2910.5|2917.1|2911.1|2916.3|2910.3|9
1632717900000|2021-09-27 04:45:00|2916.8|2910.8|2914.8|2908.8|2916.8|2910.8|2914.5|2908.5|14
1632718200000|2021-09-27 04:50:00|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|7
1632718500000|2021-09-27 04:55:00|2916.6|2910.6|2916.8|2910.8|2916.8|2910.8|2916.6|2910.6|2
1632718800000|2021-09-27 05:00:00|2916.5|2910.5|2918|2912|2918|2912|2915.9|2909.9|6
1632719400000|2021-09-27 05:10:00|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1632720000000|2021-09-27 05:20:00|2918.3|2912.3|2918.1|2912.1|2918.3|2912.3|2918|2912|3
1632720300000|2021-09-27 05:25:00|2918|2912|2917.3|2911.3|2918|2912|2917.3|2911.3|5
1632720600000|2021-09-27 05:30:00|2917.1|2911.1|2912.5|2906.5|2920.1|2914.1|2912.5|2906.5|155
1632720900000|2021-09-27 05:35:00|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2906.9|2900.9|102
1632721200000|2021-09-27 05:40:00|2911.3|2905.3|2912|2906|2912.4|2906.4|2909.4|2903.4|59
1632721500000|2021-09-27 05:45:00|2911.8|2905.8|2912.8|2906.8|2912.8|2906.8|2907.1|2901.1|90
1632721800000|2021-09-27 05:50:00|2913|2907|2909.1|2903.1|2913|2907|2908.8|2902.8|84
1632722100000|2021-09-27 05:55:00|2908.8|2902.8|2908.5|2902.5|2910.3|2904.3|2907.9|2901.9|56
1632722400000|2021-09-27 06:00:00|2908.6|2902.6|2908|2902|2911.5|2905.5|2908|2902|74
1632722700000|2021-09-27 06:05:00|2907.5|2901.5|2907.3|2901.3|2910|2904|2907.3|2901.3|82
1632723000000|2021-09-27 06:10:00|2907.5|2901.5|2904.5|2898.5|2908|2902|2904.4|2898.4|29
1632723300000|2021-09-27 06:15:00|2904.3|2898.3|2905.6|2899.6|2907|2901|2900|2894|100
1632723600000|2021-09-27 06:20:00|2905.4|2899.4|2905.8|2899.8|2908.8|2902.8|2905|2899|36
1632723900000|2021-09-27 06:25:00|2906|2900|2907.5|2901.5|2907.8|2901.8|2906|2900|11
1632724200000|2021-09-27 06:30:00|2907.8|2901.8|2905.9|2899.9|2910.4|2904.4|2903|2897|124
1632724500000|2021-09-27 06:35:00|2906.3|2900.3|2904.3|2898.3|2908.5|2902.5|2902.1|2896.1|127
1632724800000|2021-09-27 06:40:00|2904.5|2898.5|2903.5|2897.5|2906.5|2900.5|2901.8|2895.8|96
1632725100000|2021-09-27 06:45:00|2903.3|2897.3|2904|2898|2907|2901|2897|2891|147
1632725400000|2021-09-27 06:50:00|2904.5|2898.5|2890.6|2884.6|2905.3|2899.3|2890.6|2884.6|93
1632725700000|2021-09-27 06:55:00|2891.4|2885.4|2896.1|2890.1|2897.4|2891.4|2891.4|2885.4|89
1632726000000|2021-09-27 07:00:00|2896.4|2890.4|2898.9|2892.9|2898.9|2892.9|2890.6|2884.6|60
1632726300000|2021-09-27 07:05:00|2899.9|2893.9|2897.1|2891.1|2901.9|2895.9|2891.1|2885.1|46
1632726600000|2021-09-27 07:10:00|2897.4|2891.4|2891.6|2885.6|2899.1|2893.1|2891.6|2885.6|45
1632726900000|2021-09-27 07:15:00|2891.4|2885.4|2899.4|2893.4|2899.6|2893.6|2891.1|2885.1|46
1632727200000|2021-09-27 07:20:00|2899.1|2893.1|2901.1|2895.1|2901.1|2895.1|2898.9|2892.9|8
1632727500000|2021-09-27 07:25:00|2901.4|2895.4|2904.6|2898.6|2904.6|2898.6|2901.4|2895.4|20
1632727800000|2021-09-27 07:30:00|2905.1|2899.1|2903.4|2897.4|2907.1|2901.1|2902.9|2896.9|26
1632728100000|2021-09-27 07:35:00|2903.1|2897.1|2901.6|2895.6|2906.1|2900.1|2901.6|2895.6|33
1632728400000|2021-09-27 07:40:00|2901.9|2895.9|2902.4|2896.4|2902.6|2896.6|2901.4|2895.4|10
1632728700000|2021-09-27 07:45:00|2902.1|2896.1|2895.4|2889.4|2902.1|2896.1|2894.3|2888.3|23
1632729000000|2021-09-27 07:50:00|2895.1|2889.1|2902.4|2896.4|2902.4|2896.4|2894.9|2888.9|23
1632729300000|2021-09-27 07:55:00|2902.1|2896.1|2898.6|2892.6|2902.1|2896.1|2898.6|2892.6|16
1632729600000|2021-09-27 08:00:00|2898.9|2892.9|2898.9|2892.9|2902.4|2896.4|2898.9|2892.9|19
1632729900000|2021-09-27 08:05:00|2898.6|2892.6|2896.9|2890.9|2899.4|2893.4|2896.9|2890.9|22
1632730200000|2021-09-27 08:10:00|2897.4|2891.4|2897.1|2891.1|2900.4|2894.4|2896.4|2890.4|28
1632730500000|2021-09-27 08:15:00|2897.4|2891.4|2892.1|2886.1|2897.4|2891.4|2890.6|2884.6|37
1632730800000|2021-09-27 08:20:00|2892.4|2886.4|2895.1|2889.1|2896.6|2890.6|2891.1|2885.1|34
1632731100000|2021-09-27 08:25:00|2894.4|2888.4|2893.6|2887.6|2895.4|2889.4|2891.6|2885.6|17
1632731400000|2021-09-27 08:30:00|2893.9|2887.9|2894.4|2888.4|2896.4|2890.4|2892.4|2886.4|25
1632731700000|2021-09-27 08:35:00|2894.6|2888.6|2898.1|2892.1|2898.1|2892.1|2894.6|2888.6|19
1632732000000|2021-09-27 08:40:00|2898.6|2892.6|2901.1|2895.1|2901.4|2895.4|2898.6|2892.6|27
1632732300000|2021-09-27 08:45:00|2901.4|2895.4|2914.4|2908.4|2914.4|2908.4|2901.4|2895.4|56
1632732600000|2021-09-27 08:50:00|2914.6|2908.6|2914.6|2908.6|2915.6|2909.6|2909.4|2903.4|47
1632732900000|2021-09-27 08:55:00|2914.9|2908.9|2916.6|2910.6|2917.1|2911.1|2914.6|2908.6|35
1632733200000|2021-09-27 09:00:00|2916.9|2910.9|2918.9|2912.9|2920.4|2914.4|2916.9|2910.9|22
1632733500000|2021-09-27 09:05:00|2918.6|2912.6|2929.4|2923.4|2929.6|2923.6|2917.1|2911.1|60
1632733800000|2021-09-27 09:10:00|2929.6|2923.6|2926.9|2920.9|2930.9|2924.9|2926.4|2920.4|52
1632734100000|2021-09-27 09:15:00|2927.6|2921.6|2925.4|2919.4|2929.1|2923.1|2925.4|2919.4|33
1632734400000|2021-09-27 09:20:00|2925.6|2919.6|2921.9|2915.9|2928.1|2922.1|2921.1|2915.1|52
1632734700000|2021-09-27 09:25:00|2922.1|2916.1|2923.9|2917.9|2924.4|2918.4|2922.1|2916.1|18
1632735000000|2021-09-27 09:30:00|2923.4|2917.4|2921.1|2915.1|2924.6|2918.6|2917.6|2911.6|58
1632735300000|2021-09-27 09:35:00|2920.9|2914.9|2922.4|2916.4|2923.9|2917.9|2918.9|2912.9|41
1632735600000|2021-09-27 09:40:00|2922.1|2916.1|2920.6|2914.6|2922.6|2916.6|2919.1|2913.1|22
1632735900000|2021-09-27 09:45:00|2920.9|2914.9|2918.4|2912.4|2921.9|2915.9|2918.1|2912.1|18
1632736200000|2021-09-27 09:50:00|2917.6|2911.6|2912.9|2906.9|2918.6|2912.6|2912.6|2906.6|26
1632736500000|2021-09-27 09:55:00|2913.1|2907.1|2915.1|2909.1|2916.1|2910.1|2911.6|2905.6|25
1632736800000|2021-09-27 10:00:00|2914.9|2908.9|2915.1|2909.1|2915.9|2909.9|2913.9|2907.9|15
1632737100000|2021-09-27 10:05:00|2914.9|2908.9|2916.4|2910.4|2916.4|2910.4|2914.6|2908.6|25
1632737400000|2021-09-27 10:10:00|2916.1|2910.1|2917.1|2911.1|2917.4|2911.4|2915.1|2909.1|26
1632737700000|2021-09-27 10:15:00|2916.9|2910.9|2916.4|2910.4|2917.4|2911.4|2916.1|2910.1|15
1632738000000|2021-09-27 10:20:00|2916.1|2910.1|2917.1|2911.1|2917.6|2911.6|2915.1|2909.1|16
1632738300000|2021-09-27 10:25:00|2917.4|2911.4|2917.1|2911.1|2917.6|2911.6|2916.9|2910.9|11
1632738600000|2021-09-27 10:30:00|2916.6|2910.6|2919.1|2913.1|2920.4|2914.4|2915.9|2909.9|19
1632738900000|2021-09-27 10:35:00|2919.4|2913.4|2917.9|2911.9|2919.6|2913.6|2917.9|2911.9|14
1632739200000|2021-09-27 10:40:00|2918.6|2912.6|2918.1|2912.1|2920.1|2914.1|2917.9|2911.9|26
1632739500000|2021-09-27 10:45:00|2917.9|2911.9|2915.9|2909.9|2918.1|2912.1|2915.1|2909.1|30
1632739800000|2021-09-27 10:50:00|2916.1|2910.1|2918.9|2912.9|2919.9|2913.9|2915.6|2909.6|52
1632740100000|2021-09-27 10:55:00|2918.6|2912.6|2914.6|2908.6|2919.1|2913.1|2914.6|2908.6|52
1632740400000|2021-09-27 11:00:00|2914.9|2908.9|2915.6|2909.6|2916.4|2910.4|2914.4|2908.4|24
1632740700000|2021-09-27 11:05:00|2916.1|2910.1|2914.9|2908.9|2917.1|2911.1|2914.4|2908.4|27
1632741000000|2021-09-27 11:10:00|2914.6|2908.6|2916.1|2910.1|2917.1|2911.1|2914.6|2908.6|38
1632741300000|2021-09-27 11:15:00|2916.4|2910.4|2917.9|2911.9|2918.1|2912.1|2915.6|2909.6|26
1632741600000|2021-09-27 11:20:00|2917.6|2911.6|2915.1|2909.1|2919.9|2913.9|2915.1|2909.1|39
1632741900000|2021-09-27 11:25:00|2914.9|2908.9|2910.4|2904.4|2915.1|2909.1|2909.4|2903.4|29
1632742200000|2021-09-27 11:30:00|2910.6|2904.6|2911.4|2905.4|2912.4|2906.4|2909.6|2903.6|46
1632742500000|2021-09-27 11:35:00|2911.1|2905.1|2912.1|2906.1|2912.6|2906.6|2910.4|2904.4|40
1632742800000|2021-09-27 11:40:00|2911.9|2905.9|2909.4|2903.4|2911.9|2905.9|2908.6|2902.6|27
1632743100000|2021-09-27 11:45:00|2909.1|2903.1|2909.6|2903.6|2910.1|2904.1|2908.9|2902.9|12
1632743400000|2021-09-27 11:50:00|2909.4|2903.4|2906.9|2900.9|2910.1|2904.1|2906.4|2900.4|32
1632743700000|2021-09-27 11:55:00|2906.6|2900.6|2905.9|2899.9|2908.9|2902.9|2905.1|2899.1|117
1632744000000|2021-09-27 12:00:00|2905.6|2899.6|2906.1|2900.1|2908.1|2902.1|2905.1|2899.1|65
1632744300000|2021-09-27 12:05:00|2906.4|2900.4|2909.6|2903.6|2913.4|2907.4|2906.4|2900.4|51
1632744600000|2021-09-27 12:10:00|2909.9|2903.9|2911.1|2905.1|2911.4|2905.4|2909.1|2903.1|37
1632744900000|2021-09-27 12:15:00|2910.9|2904.9|2907.9|2901.9|2911.4|2905.4|2907.4|2901.4|38
1632745200000|2021-09-27 12:20:00|2908.1|2902.1|2909.4|2903.4|2909.4|2903.4|2906.4|2900.4|31
1632745500000|2021-09-27 12:25:00|2909.6|2903.6|2910.6|2904.6|2910.9|2904.9|2908.4|2902.4|48
1632745800000|2021-09-27 12:30:00|2911.1|2905.1|2909.4|2903.4|2912.6|2906.6|2909.1|2903.1|48
1632746100000|2021-09-27 12:35:00|2909.9|2903.9|2911.9|2905.9|2912.4|2906.4|2909.1|2903.1|44
1632746400000|2021-09-27 12:40:00|2912.1|2906.1|2915.6|2909.6|2916.1|2910.1|2911.4|2905.4|55
1632746700000|2021-09-27 12:45:00|2915.9|2909.9|2911.6|2905.6|2918.6|2912.6|2911.4|2905.4|64
1632747000000|2021-09-27 12:50:00|2911.9|2905.9|2914.6|2908.6|2915.9|2909.9|2911.9|2905.9|49
1632747300000|2021-09-27 12:55:00|2914.4|2908.4|2913.9|2907.9|2914.9|2908.9|2913.4|2907.4|35
1632747600000|2021-09-27 13:00:00|2913.6|2907.6|2912.6|2906.6|2915.4|2909.4|2910.9|2904.9|168
1632747900000|2021-09-27 13:05:00|2912.1|2906.1|2903.6|2897.6|2913.9|2907.9|2902.6|2896.6|212
1632748200000|2021-09-27 13:10:00|2903.4|2897.4|2908.4|2902.4|2908.9|2902.9|2903.1|2897.1|153
1632748500000|2021-09-27 13:15:00|2908.6|2902.6|2902.4|2896.4|2909.1|2903.1|2902.4|2896.4|89
1632748800000|2021-09-27 13:20:00|2902.1|2896.1|2900.1|2894.1|2905.6|2899.6|2900.1|2894.1|84
1632749100000|2021-09-27 13:25:00|2899.9|2893.9|2900.9|2894.9|2902.1|2896.1|2898.9|2892.9|99
1632749400000|2021-09-27 13:30:00|2900.6|2894.6|2906.9|2900.9|2907.6|2901.6|2900.4|2894.4|142
1632749700000|2021-09-27 13:35:00|2907.4|2901.4|2908.1|2902.1|2908.1|2902.1|2903.4|2897.4|65
1632750000000|2021-09-27 13:40:00|2907.9|2901.9|2906.4|2900.4|2907.9|2901.9|2904.9|2898.9|73
1632750300000|2021-09-27 13:45:00|2906.6|2900.6|2909.9|2903.9|2911.6|2905.6|2906.6|2900.6|52
1632750600000|2021-09-27 13:50:00|2909.4|2903.4|2908.4|2902.4|2911.9|2905.9|2908.1|2902.1|82
1632750900000|2021-09-27 13:55:00|2908.6|2902.6|2915.9|2909.9|2917.1|2911.1|2908.6|2902.6|70
1632751200000|2021-09-27 14:00:00|2916.4|2910.4|2916.9|2910.9|2917.6|2911.6|2915.9|2909.9|70
1632751500000|2021-09-27 14:05:00|2917.1|2911.1|2912.9|2906.9|2917.6|2911.6|2912.9|2906.9|75
1632751800000|2021-09-27 14:10:00|2911.9|2905.9|2905.4|2899.4|2912.6|2906.6|2905.1|2899.1|88
1632752100000|2021-09-27 14:15:00|2905.1|2899.1|2904.4|2898.4|2907.9|2901.9|2901.6|2895.6|108
1632752400000|2021-09-27 14:20:00|2904.1|2898.1|2900.9|2894.9|2905.9|2899.9|2900.4|2894.4|100
1632752700000|2021-09-27 14:25:00|2900.6|2894.6|2900.6|2894.6|2904.6|2898.6|2900.1|2894.1|85
1632753000000|2021-09-27 14:30:00|2900.9|2894.9|2894.9|2888.9|2902.6|2896.6|2894.4|2888.4|87
1632753300000|2021-09-27 14:35:00|2895.1|2889.1|2891.9|2885.9|2895.9|2889.9|2891.9|2885.9|81
1632753600000|2021-09-27 14:40:00|2892.9|2886.9|2891.6|2885.6|2894.9|2888.9|2890.9|2884.9|80
1632753900000|2021-09-27 14:45:00|2891.9|2885.9|2896.4|2890.4|2897.6|2891.6|2889.4|2883.4|94
1632754200000|2021-09-27 14:50:00|2896.6|2890.6|2893.1|2887.1|2896.6|2890.6|2892.1|2886.1|80
1632754500000|2021-09-27 14:55:00|2893.4|2887.4|2893.9|2887.9|2896.6|2890.6|2892.1|2886.1|74
1632754800000|2021-09-27 15:00:00|2893.6|2887.6|2892.9|2886.9|2897.4|2891.4|2891.4|2885.4|84
1632755100000|2021-09-27 15:05:00|2892.6|2886.6|2885.9|2879.9|2892.6|2886.6|2885.4|2879.4|70
1632755400000|2021-09-27 15:10:00|2885.6|2879.6|2886.6|2880.6|2888.9|2882.9|2885.4|2879.4|68
1632755700000|2021-09-27 15:15:00|2887.4|2881.4|2886.6|2880.6|2888.9|2882.9|2885.9|2879.9|59
1632756000000|2021-09-27 15:20:00|2886.4|2880.4|2884.4|2878.4|2888.9|2882.9|2883.4|2877.4|94
1632756300000|2021-09-27 15:25:00|2884.1|2878.1|2884.9|2878.9|2887.6|2881.6|2884.1|2878.1|60
1632756600000|2021-09-27 15:30:00|2884.6|2878.6|2887.6|2881.6|2888.6|2882.6|2884.1|2878.1|100
1632756900000|2021-09-27 15:35:00|2887.9|2881.9|2885.6|2879.6|2887.9|2881.9|2884.6|2878.6|27
1632757200000|2021-09-27 15:40:00|2885.4|2879.4|2889.6|2883.6|2889.6|2883.6|2885.4|2879.4|23
1632757500000|2021-09-27 15:45:00|2889.4|2883.4|2887.9|2881.9|2889.4|2883.4|2886.9|2880.9|64
1632757800000|2021-09-27 15:50:00|2888.1|2882.1|2890.1|2884.1|2890.6|2884.6|2887.9|2881.9|47
1632758100000|2021-09-27 15:55:00|2890.4|2884.4|2890.1|2884.1|2892.1|2886.1|2889.1|2883.1|39
1632758400000|2021-09-27 16:00:00|2889.9|2883.9|2893.6|2887.6|2893.9|2887.9|2889.4|2883.4|42
1632758700000|2021-09-27 16:05:00|2894.4|2888.4|2893.4|2887.4|2897.9|2891.9|2891.9|2885.9|45
1632759000000|2021-09-27 16:10:00|2893.6|2887.6|2897.9|2891.9|2897.9|2891.9|2892.9|2886.9|57
1632759300000|2021-09-27 16:15:00|2898.1|2892.1|2895.4|2889.4|2898.4|2892.4|2895.4|2889.4|28
1632759600000|2021-09-27 16:20:00|2895.9|2889.9|2895.4|2889.4|2898.4|2892.4|2895.1|2889.1|18
1632759900000|2021-09-27 16:25:00|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.4|2888.4|7
1632760200000|2021-09-27 16:30:00|2894.4|2888.4|2894.1|2888.1|2894.6|2888.6|2893.6|2887.6|8
1632760500000|2021-09-27 16:35:00|2893.9|2887.9|2894.6|2888.6|2894.6|2888.6|2893.6|2887.6|8
1632760800000|2021-09-27 16:40:00|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|6
1632761100000|2021-09-27 16:45:00|2894.9|2888.9|2895.4|2889.4|2896.6|2890.6|2894.9|2888.9|17
1632761400000|2021-09-27 16:50:00|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2894.9|2888.9|20
1632761700000|2021-09-27 16:55:00|2895.3|2889.3|2895.9|2889.9|2895.9|2889.9|2893.9|2887.9|15
1632787200000|2021-09-28 00:00:00|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1632787500000|2021-09-28 00:05:00|2907|2901|2906.8|2900.8|2907|2901|2906.6|2900.6|6
1632787800000|2021-09-28 00:10:00|2907|2901|2905.8|2899.8|2907.3|2901.3|2905.8|2899.8|8
1632788100000|2021-09-28 00:15:00|2905.5|2899.5|2905.9|2899.9|2906.3|2900.3|2905.5|2899.5|5
1632788400000|2021-09-28 00:20:00|2905.8|2899.8|2902.8|2896.8|2905.8|2899.8|2902.8|2896.8|2
1632788700000|2021-09-28 00:25:00|2903.8|2897.8|2904.5|2898.5|2904.6|2898.6|2903.8|2897.8|3
1632789000000|2021-09-28 00:30:00|2904|2898|2902.6|2896.6|2904|2898|2902.6|2896.6|4
1632789600000|2021-09-28 00:40:00|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1632789900000|2021-09-28 00:45:00|2902.6|2896.6|2901|2895|2903|2897|2901|2895|6
1632790500000|2021-09-28 00:55:00|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|8
1632790800000|2021-09-28 01:00:00|2902.8|2896.8|2888.6|2882.6|2902.8|2896.8|2887.3|2881.3|129
1632791100000|2021-09-28 01:05:00|2888.5|2882.5|2883.5|2877.5|2891.5|2885.5|2883|2877|86
1632791400000|2021-09-28 01:10:00|2883.4|2877.4|2879|2873|2883.5|2877.5|2879|2873|40
1632791700000|2021-09-28 01:15:00|2878.8|2872.8|2883.4|2877.4|2884.5|2878.5|2878.8|2872.8|51
1632792000000|2021-09-28 01:20:00|2883|2877|2878.6|2872.6|2883.5|2877.5|2878.6|2872.6|84
1632792300000|2021-09-28 01:25:00|2878.5|2872.5|2880.5|2874.5|2880.8|2874.8|2878|2872|37
1632792600000|2021-09-28 01:30:00|2881|2875|2884.5|2878.5|2886.3|2880.3|2880.5|2874.5|47
1632792900000|2021-09-28 01:35:00|2884.3|2878.3|2881.8|2875.8|2884.6|2878.6|2881.3|2875.3|68
1632793200000|2021-09-28 01:40:00|2881|2875|2885.1|2879.1|2885.3|2879.3|2879|2873|72
1632793500000|2021-09-28 01:45:00|2884.9|2878.9|2882.3|2876.3|2884.9|2878.9|2881.5|2875.5|83
1632793800000|2021-09-28 01:50:00|2882.5|2876.5|2881.3|2875.3|2883|2877|2880.1|2874.1|65
1632794100000|2021-09-28 01:55:00|2881.5|2875.5|2873.3|2867.3|2881.5|2875.5|2872.6|2866.6|76
1632794400000|2021-09-28 02:00:00|2873.1|2867.1|2874.8|2868.8|2876.5|2870.5|2872.5|2866.5|71
1632794700000|2021-09-28 02:05:00|2874.5|2868.5|2875.4|2869.4|2878|2872|2874|2868|58
1632795000000|2021-09-28 02:10:00|2875.3|2869.3|2873.4|2867.4|2875.9|2869.9|2872.4|2866.4|27
1632795300000|2021-09-28 02:15:00|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.4|2868.4|4
1632795600000|2021-09-28 02:20:00|2874.6|2868.6|2876.5|2870.5|2876.5|2870.5|2874.6|2868.6|7
1632795900000|2021-09-28 02:25:00|2876.6|2870.6|2881.8|2875.8|2886.4|2880.4|2876.5|2870.5|42
1632796200000|2021-09-28 02:30:00|2881.6|2875.6|2876.8|2870.8|2881.6|2875.6|2874.8|2868.8|84
1632796500000|2021-09-28 02:35:00|2876.3|2870.3|2875.6|2869.6|2878.3|2872.3|2875.4|2869.4|17
1632796800000|2021-09-28 02:40:00|2875.5|2869.5|2878.3|2872.3|2879.5|2873.5|2875.5|2869.5|34
1632797100000|2021-09-28 02:45:00|2878|2872|2876.9|2870.9|2878.3|2872.3|2876.8|2870.8|23
1632797400000|2021-09-28 02:50:00|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2876.4|2870.4|8
1632797700000|2021-09-28 02:55:00|2876.4|2870.4|2879.3|2873.3|2879.8|2873.8|2875.3|2869.3|52
1632798000000|2021-09-28 03:00:00|2879|2873|2886.3|2880.3|2886.3|2880.3|2878.4|2872.4|45
1632798300000|2021-09-28 03:05:00|2886|2880|2888.3|2882.3|2889.3|2883.3|2883.5|2877.5|57
1632798600000|2021-09-28 03:10:00|2888|2882|2885.8|2879.8|2888|2882|2882.9|2876.9|95
1632798900000|2021-09-28 03:15:00|2885.3|2879.3|2887.6|2881.6|2889.9|2883.9|2885|2879|93
1632799200000|2021-09-28 03:20:00|2887.8|2881.8|2885.3|2879.3|2890|2884|2885.3|2879.3|50
1632799500000|2021-09-28 03:25:00|2885.4|2879.4|2889.5|2883.5|2889.5|2883.5|2885|2879|45
1632799800000|2021-09-28 03:30:00|2889.3|2883.3|2890|2884|2890|2884|2889.3|2883.3|4
1632800100000|2021-09-28 03:35:00|2889.6|2883.6|2887.8|2881.8|2889.6|2883.6|2887.8|2881.8|6
1632800400000|2021-09-28 03:40:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1632801000000|2021-09-28 03:50:00|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|4
1632801300000|2021-09-28 03:55:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2886.3|2880.3|7
1632801600000|2021-09-28 04:00:00|2887.4|2881.4|2887|2881|2887.4|2881.4|2887|2881|3
1632801900000|2021-09-28 04:05:00|2886.8|2880.8|2885.9|2879.9|2886.8|2880.8|2885.9|2879.9|4
1632802200000|2021-09-28 04:10:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1632802500000|2021-09-28 04:15:00|2885.8|2879.8|2884.8|2878.8|2885.8|2879.8|2884.8|2878.8|3
1632802800000|2021-09-28 04:20:00|2884.5|2878.5|2882.8|2876.8|2884.5|2878.5|2882.8|2876.8|5
1632803100000|2021-09-28 04:25:00|2883|2877|2883.4|2877.4|2883.5|2877.5|2883|2877|10
1632803400000|2021-09-28 04:30:00|2883.1|2877.1|2882.8|2876.8|2883.1|2877.1|2882.5|2876.5|6
1632804000000|2021-09-28 04:40:00|2882.6|2876.6|2881|2875|2882.6|2876.6|2881|2875|4
1632804300000|2021-09-28 04:45:00|2880.9|2874.9|2883|2877|2884.3|2878.3|2880.3|2874.3|11
1632804600000|2021-09-28 04:50:00|2882.8|2876.8|2882|2876|2882.8|2876.8|2882|2876|5
1632804900000|2021-09-28 04:55:00|2881.8|2875.8|2881.6|2875.6|2882|2876|2881.3|2875.3|8
1632805200000|2021-09-28 05:00:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1632805500000|2021-09-28 05:05:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1632805800000|2021-09-28 05:10:00|2882.4|2876.4|2884|2878|2884|2878|2882.4|2876.4|9
1632806100000|2021-09-28 05:15:00|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2882|2876|12
1632806400000|2021-09-28 05:20:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2883|2877|3
1632806700000|2021-09-28 05:25:00|2882.8|2876.8|2882.8|2876.8|2884.1|2878.1|2881|2875|27
1632807000000|2021-09-28 05:30:00|2883.3|2877.3|2883.8|2877.8|2887.5|2881.5|2881.8|2875.8|115
1632807300000|2021-09-28 05:35:00|2884|2878|2886.8|2880.8|2888.3|2882.3|2884|2878|46
1632807600000|2021-09-28 05:40:00|2887|2881|2884.9|2878.9|2889.5|2883.5|2883.9|2877.9|47
1632807900000|2021-09-28 05:45:00|2884.8|2878.8|2887|2881|2887.4|2881.4|2882.4|2876.4|39
1632808200000|2021-09-28 05:50:00|2887.1|2881.1|2887.8|2881.8|2889.4|2883.4|2886|2880|41
1632808500000|2021-09-28 05:55:00|2887.5|2881.5|2888.3|2882.3|2891.3|2885.3|2887.3|2881.3|34
1632808800000|2021-09-28 06:00:00|2888.5|2882.5|2892.3|2886.3|2892.3|2886.3|2888.5|2882.5|17
1632809100000|2021-09-28 06:05:00|2892|2886|2890.8|2884.8|2894.5|2888.5|2890.5|2884.5|59
1632809400000|2021-09-28 06:10:00|2891|2885|2890.1|2884.1|2892.3|2886.3|2890.1|2884.1|23
1632809700000|2021-09-28 06:15:00|2890.3|2884.3|2889.5|2883.5|2891.5|2885.5|2889.5|2883.5|54
1632810000000|2021-09-28 06:20:00|2889.3|2883.3|2888.1|2882.1|2890.5|2884.5|2887|2881|42
1632810300000|2021-09-28 06:25:00|2888.3|2882.3|2889.5|2883.5|2890|2884|2888.3|2882.3|59
1632810600000|2021-09-28 06:30:00|2889.6|2883.6|2891.5|2885.5|2892.3|2886.3|2889.6|2883.6|76
1632810900000|2021-09-28 06:35:00|2891.8|2885.8|2894|2888|2894.3|2888.3|2891.4|2885.4|72
1632811200000|2021-09-28 06:40:00|2893.8|2887.8|2892.8|2886.8|2894.1|2888.1|2891.1|2885.1|59
1632811500000|2021-09-28 06:45:00|2893|2887|2893.5|2887.5|2894.5|2888.5|2891.1|2885.1|37
1632811800000|2021-09-28 06:50:00|2894|2888|2894.5|2888.5|2894.8|2888.8|2892.5|2886.5|27
1632812100000|2021-09-28 06:55:00|2894.4|2888.4|2897.9|2891.9|2897.9|2891.9|2894.4|2888.4|37
1632812400000|2021-09-28 07:00:00|2897.6|2891.6|2896.6|2890.6|2897.9|2891.9|2896.1|2890.1|27
1632812700000|2021-09-28 07:05:00|2896.4|2890.4|2896.4|2890.4|2899.1|2893.1|2893.6|2887.6|41
1632813000000|2021-09-28 07:10:00|2896.1|2890.1|2898.9|2892.9|2900.1|2894.1|2896.1|2890.1|26
1632813300000|2021-09-28 07:15:00|2899.1|2893.1|2896.6|2890.6|2899.6|2893.6|2895.4|2889.4|24
1632813600000|2021-09-28 07:20:00|2896.4|2890.4|2895.6|2889.6|2896.4|2890.4|2894.6|2888.6|18
1632813900000|2021-09-28 07:25:00|2895.9|2889.9|2890.9|2884.9|2896.1|2890.1|2888.1|2882.1|37
1632814200000|2021-09-28 07:30:00|2889.6|2883.6|2889.9|2883.9|2890.6|2884.6|2889.6|2883.6|8
1632814500000|2021-09-28 07:35:00|2890.1|2884.1|2892.1|2886.1|2892.1|2886.1|2889.1|2883.1|26
1632814800000|2021-09-28 07:40:00|2892.4|2886.4|2894.6|2888.6|2895.6|2889.6|2892.4|2886.4|24
1632815100000|2021-09-28 07:45:00|2894.9|2888.9|2896.6|2890.6|2897.4|2891.4|2894.9|2888.9|14
1632815400000|2021-09-28 07:50:00|2896.4|2890.4|2897.1|2891.1|2897.4|2891.4|2896.1|2890.1|10
1632815700000|2021-09-28 07:55:00|2896.9|2890.9|2898.6|2892.6|2900.1|2894.1|2896.1|2890.1|37
1632816000000|2021-09-28 08:00:00|2898.9|2892.9|2900.1|2894.1|2903.1|2897.1|2898.9|2892.9|59
1632816300000|2021-09-28 08:05:00|2899.6|2893.6|2898.6|2892.6|2899.9|2893.9|2897.6|2891.6|25
1632816600000|2021-09-28 08:10:00|2898.1|2892.1|2895.1|2889.1|2898.6|2892.6|2893.6|2887.6|53
1632816900000|2021-09-28 08:15:00|2895.4|2889.4|2899.1|2893.1|2900.4|2894.4|2895.4|2889.4|27
1632817200000|2021-09-28 08:20:00|2899.6|2893.6|2905.9|2899.9|2906.1|2900.1|2899.4|2893.4|21
1632817500000|2021-09-28 08:25:00|2905.6|2899.6|2906.6|2900.6|2906.9|2900.9|2905.1|2899.1|19
1632817800000|2021-09-28 08:30:00|2906.9|2900.9|2912.1|2906.1|2917.6|2911.6|2906.6|2900.6|83
1632818100000|2021-09-28 08:35:00|2911.6|2905.6|2908.1|2902.1|2911.9|2905.9|2908.1|2902.1|14
1632818400000|2021-09-28 08:40:00|2908.4|2902.4|2911.9|2905.9|2912.9|2906.9|2907.4|2901.4|48
1632818700000|2021-09-28 08:45:00|2912.1|2906.1|2915.6|2909.6|2915.9|2909.9|2911.9|2905.9|54
1632819000000|2021-09-28 08:50:00|2915.4|2909.4|2914.4|2908.4|2915.6|2909.6|2914.1|2908.1|30
1632819300000|2021-09-28 08:55:00|2914.1|2908.1|2914.1|2908.1|2914.4|2908.4|2912.1|2906.1|14
1632819600000|2021-09-28 09:00:00|2913.9|2907.9|2909.6|2903.6|2913.9|2907.9|2909.4|2903.4|31
1632819900000|2021-09-28 09:05:00|2909.9|2903.9|2916.4|2910.4|2917.1|2911.1|2909.4|2903.4|52
1632820200000|2021-09-28 09:10:00|2916.1|2910.1|2916.6|2910.6|2917.4|2911.4|2914.9|2908.9|27
1632820500000|2021-09-28 09:15:00|2916.4|2910.4|2916.4|2910.4|2916.6|2910.6|2913.9|2907.9|27
1632820800000|2021-09-28 09:20:00|2916.6|2910.6|2916.9|2910.9|2917.9|2911.9|2915.1|2909.1|22
1632821100000|2021-09-28 09:25:00|2917.1|2911.1|2915.1|2909.1|2918.1|2912.1|2914.1|2908.1|43
1632821400000|2021-09-28 09:30:00|2914.9|2908.9|2916.4|2910.4|2917.4|2911.4|2910.9|2904.9|55
1632821700000|2021-09-28 09:35:00|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2915.9|2909.9|21
1632822000000|2021-09-28 09:40:00|2917.9|2911.9|2919.4|2913.4|2920.1|2914.1|2915.6|2909.6|32
1632822300000|2021-09-28 09:45:00|2919.1|2913.1|2920.1|2914.1|2920.6|2914.6|2918.9|2912.9|21
1632822600000|2021-09-28 09:50:00|2920.4|2914.4|2917.4|2911.4|2920.4|2914.4|2915.9|2909.9|29
1632822900000|2021-09-28 09:55:00|2917.6|2911.6|2912.6|2906.6|2917.6|2911.6|2912.4|2906.4|25
1632823200000|2021-09-28 10:00:00|2913.4|2907.4|2912.4|2906.4|2914.6|2908.6|2910.9|2904.9|24
1632823500000|2021-09-28 10:05:00|2912.1|2906.1|2910.8|2904.8|2912.1|2906.1|2908.8|2902.8|29
1632823800000|2021-09-28 10:10:00|2911|2905|2906.5|2900.5|2911|2905|2906.5|2900.5|22
1632824100000|2021-09-28 10:15:00|2906.8|2900.8|2909|2903|2910.5|2904.5|2906.5|2900.5|25
1632824400000|2021-09-28 10:20:00|2909.3|2903.3|2911.8|2905.8|2912|2906|2909|2903|17
1632824700000|2021-09-28 10:25:00|2911.5|2905.5|2913|2907|2914.5|2908.5|2911.3|2905.3|21
1632825000000|2021-09-28 10:30:00|2913.3|2907.3|2911.8|2905.8|2913.3|2907.3|2911.3|2905.3|18
1632825300000|2021-09-28 10:35:00|2911.5|2905.5|2913.8|2907.8|2914|2908|2909.5|2903.5|24
1632825600000|2021-09-28 10:40:00|2914|2908|2914.5|2908.5|2914.8|2908.8|2914|2908|11
1632825900000|2021-09-28 10:45:00|2914|2908|2913.5|2907.5|2914.3|2908.3|2912.3|2906.3|12
1632826200000|2021-09-28 10:50:00|2913|2907|2910.3|2904.3|2913|2907|2909.5|2903.5|31
1632826500000|2021-09-28 10:55:00|2910.5|2904.5|2906|2900|2912.3|2906.3|2905.5|2899.5|47
1632826800000|2021-09-28 11:00:00|2906.3|2900.3|2910.5|2904.5|2910.5|2904.5|2905.3|2899.3|47
1632827100000|2021-09-28 11:05:00|2910.3|2904.3|2910.5|2904.5|2911|2905|2909.5|2903.5|25
1632827400000|2021-09-28 11:10:00|2910.8|2904.8|2913|2907|2913.3|2907.3|2910|2904|33
1632827700000|2021-09-28 11:15:00|2912.8|2906.8|2913|2907|2915|2909|2911.8|2905.8|23
1632828000000|2021-09-28 11:20:00|2912|2906|2912.3|2906.3|2913.3|2907.3|2911.3|2905.3|36
1632828300000|2021-09-28 11:25:00|2912|2906|2913.5|2907.5|2914.5|2908.5|2911.8|2905.8|29
1632828600000|2021-09-28 11:30:00|2913.3|2907.3|2911.5|2905.5|2913.3|2907.3|2910.5|2904.5|28
1632828900000|2021-09-28 11:35:00|2911.8|2905.8|2910.8|2904.8|2913.5|2907.5|2909.5|2903.5|31
1632829200000|2021-09-28 11:40:00|2911.5|2905.5|2913|2907|2913.5|2907.5|2911.5|2905.5|39
1632829500000|2021-09-28 11:45:00|2913.3|2907.3|2916.8|2910.8|2917.3|2911.3|2913.3|2907.3|59
1632829800000|2021-09-28 11:50:00|2917|2911|2916|2910|2918|2912|2915.5|2909.5|29
1632830100000|2021-09-28 11:55:00|2915.8|2909.8|2919|2913|2919|2913|2915.3|2909.3|62
1632830400000|2021-09-28 12:00:00|2918.8|2912.8|2919.5|2913.5|2920.8|2914.8|2916.8|2910.8|77
1632830700000|2021-09-28 12:05:00|2919.8|2913.8|2920.5|2914.5|2921.5|2915.5|2918.5|2912.5|46
1632831000000|2021-09-28 12:10:00|2920.3|2914.3|2920.3|2914.3|2924.5|2918.5|2920|2914|79
1632831300000|2021-09-28 12:15:00|2921|2915|2919.3|2913.3|2922.5|2916.5|2918.5|2912.5|65
1632831600000|2021-09-28 12:20:00|2919|2913|2919.8|2913.8|2922.5|2916.5|2918.8|2912.8|83
1632831900000|2021-09-28 12:25:00|2919.5|2913.5|2921.5|2915.5|2922.8|2916.8|2918|2912|68
1632832200000|2021-09-28 12:30:00|2921.3|2915.3|2914.5|2908.5|2921.3|2915.3|2914.5|2908.5|64
1632832500000|2021-09-28 12:35:00|2914.3|2908.3|2915.5|2909.5|2916|2910|2914|2908|40
1632832800000|2021-09-28 12:40:00|2916.3|2910.3|2916.5|2910.5|2916.8|2910.8|2914.5|2908.5|42
1632833100000|2021-09-28 12:45:00|2916|2910|2916.8|2910.8|2917.5|2911.5|2915.8|2909.8|25
1632833400000|2021-09-28 12:50:00|2917|2911|2918.3|2912.3|2919.3|2913.3|2914.8|2908.8|57
1632833700000|2021-09-28 12:55:00|2918.5|2912.5|2917.8|2911.8|2919.3|2913.3|2917|2911|29
1632834000000|2021-09-28 13:00:00|2917.5|2911.5|2914.3|2908.3|2921|2915|2913.5|2907.5|156
1632834300000|2021-09-28 13:05:00|2914.5|2908.5|2908|2902|2916.5|2910.5|2907.3|2901.3|121
1632834600000|2021-09-28 13:10:00|2908.5|2902.5|2914|2908|2914.5|2908.5|2908.3|2902.3|115
1632834900000|2021-09-28 13:15:00|2913.8|2907.8|2912|2906|2913.8|2907.8|2908.5|2902.5|77
1632835200000|2021-09-28 13:20:00|2912.3|2906.3|2914|2908|2914.5|2908.5|2911.3|2905.3|76
1632835500000|2021-09-28 13:25:00|2914.3|2908.3|2922.5|2916.5|2922.5|2916.5|2914.3|2908.3|114
1632835800000|2021-09-28 13:30:00|2923.3|2917.3|2927.3|2921.3|2928.3|2922.3|2922|2916|122
1632836100000|2021-09-28 13:35:00|2926.8|2920.8|2931|2925|2931.3|2925.3|2925.5|2919.5|73
1632836400000|2021-09-28 13:40:00|2931.5|2925.5|2932|2926|2932.8|2926.8|2929.3|2923.3|88
1632836700000|2021-09-28 13:45:00|2932.3|2926.3|2940.8|2934.8|2942.5|2936.5|2932.3|2926.3|158
1632837000000|2021-09-28 13:50:00|2941|2935|2929.5|2923.5|2941|2935|2925.8|2919.8|171
1632837300000|2021-09-28 13:55:00|2929.8|2923.8|2929.3|2923.3|2935.3|2929.3|2925.5|2919.5|141
1632837600000|2021-09-28 14:00:00|2929.5|2923.5|2923|2917|2931|2925|2916.8|2910.8|209
1632837900000|2021-09-28 14:05:00|2923.3|2917.3|2923.8|2917.8|2927.5|2921.5|2921.3|2915.3|203
1632838200000|2021-09-28 14:10:00|2924|2918|2921.3|2915.3|2928.3|2922.3|2918.3|2912.3|165
1632838500000|2021-09-28 14:15:00|2921.5|2915.5|2919.8|2913.8|2922.5|2916.5|2916.3|2910.3|137
1632838800000|2021-09-28 14:20:00|2919.5|2913.5|2919.5|2913.5|2920.8|2914.8|2914|2908|165
1632839100000|2021-09-28 14:25:00|2919.8|2913.8|2923.8|2917.8|2924.3|2918.3|2919.8|2913.8|121
1632839400000|2021-09-28 14:30:00|2924|2918|2927|2921|2928.3|2922.3|2922.5|2916.5|129
1632839700000|2021-09-28 14:35:00|2927.5|2921.5|2928.3|2922.3|2931.8|2925.8|2927.5|2921.5|98
1632840000000|2021-09-28 14:40:00|2928.5|2922.5|2936.3|2930.3|2937.5|2931.5|2927|2921|145
1632840300000|2021-09-28 14:45:00|2936.8|2930.8|2939.5|2933.5|2940|2934|2934|2928|170
1632840600000|2021-09-28 14:50:00|2939.3|2933.3|2931.8|2925.8|2940|2934|2931.3|2925.3|108
1632840900000|2021-09-28 14:55:00|2932|2926|2934.8|2928.8|2935.3|2929.3|2928.5|2922.5|86
1632841200000|2021-09-28 15:00:00|2935.3|2929.3|2935.3|2929.3|2936.8|2930.8|2931.5|2925.5|92
1632841500000|2021-09-28 15:05:00|2935.5|2929.5|2937.3|2931.3|2941.5|2935.5|2935.5|2929.5|68
1632841800000|2021-09-28 15:10:00|2937|2931|2941.3|2935.3|2941.8|2935.8|2936.8|2930.8|50
1632842100000|2021-09-28 15:15:00|2942|2936|2942.8|2936.8|2943.3|2937.3|2940.8|2934.8|116
1632842400000|2021-09-28 15:20:00|2943|2937|2942.3|2936.3|2948.5|2942.5|2941.8|2935.8|104
1632842700000|2021-09-28 15:25:00|2942.5|2936.5|2944|2938|2945.5|2939.5|2940.5|2934.5|102
1632843000000|2021-09-28 15:30:00|2944.5|2938.5|2945.5|2939.5|2949.5|2943.5|2944.3|2938.3|131
1632843300000|2021-09-28 15:35:00|2946.5|2940.5|2938.5|2932.5|2948|2942|2934.8|2928.8|116
1632843600000|2021-09-28 15:40:00|2938.3|2932.3|2936|2930|2938.5|2932.5|2934|2928|52
1632843900000|2021-09-28 15:45:00|2936.3|2930.3|2934.3|2928.3|2936.5|2930.5|2933.3|2927.3|53
1632844200000|2021-09-28 15:50:00|2934|2928|2929.5|2923.5|2935.3|2929.3|2929.5|2923.5|54
1632844500000|2021-09-28 15:55:00|2929.3|2923.3|2932|2926|2932.5|2926.5|2929.3|2923.3|31
1632844800000|2021-09-28 16:00:00|2932.3|2926.3|2934|2928|2935.3|2929.3|2931.8|2925.8|35
1632845100000|2021-09-28 16:05:00|2934.3|2928.3|2933.8|2927.8|2935.3|2929.3|2932.3|2926.3|23
1632845400000|2021-09-28 16:10:00|2934|2928|2935.8|2929.8|2935.8|2929.8|2934|2928|13
1632845700000|2021-09-28 16:15:00|2936|2930|2933|2927|2936|2930|2931.5|2925.5|31
1632846000000|2021-09-28 16:20:00|2932.8|2926.8|2934|2928|2934.5|2928.5|2931.3|2925.3|27
1632846300000|2021-09-28 16:25:00|2933.8|2927.8|2936.5|2930.5|2936.8|2930.8|2933.8|2927.8|31
1632846600000|2021-09-28 16:30:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2934.8|2928.8|24
1632846900000|2021-09-28 16:35:00|2936|2930|2936.5|2930.5|2937.5|2931.5|2935.8|2929.8|13
1632847200000|2021-09-28 16:40:00|2936.3|2930.3|2934.5|2928.5|2936.8|2930.8|2933.8|2927.8|17
1632847500000|2021-09-28 16:45:00|2933.8|2927.8|2933.5|2927.5|2935|2929|2932.8|2926.8|19
1632847800000|2021-09-28 16:50:00|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2929.5|2923.5|16
1632848100000|2021-09-28 16:55:00|2931.6|2925.6|2931.1|2925.1|2934.9|2928.9|2930.9|2924.9|33
1632873600000|2021-09-29 00:00:00|2944|2938|2939.3|2933.3|2944|2938|2939.1|2933.1|4
1632873900000|2021-09-29 00:05:00|2938|2932|2939.5|2933.5|2939.8|2933.8|2938|2932|5
1632874200000|2021-09-29 00:10:00|2939.3|2933.3|2937.4|2931.4|2939.3|2933.3|2937.4|2931.4|4
1632874500000|2021-09-29 00:15:00|2938|2932|2938.6|2932.6|2938.6|2932.6|2938|2932|4
1632874800000|2021-09-29 00:20:00|2938.9|2932.9|2939.1|2933.1|2939.1|2933.1|2938.6|2932.6|6
1632875100000|2021-09-29 00:25:00|2939.4|2933.4|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|4
1632875400000|2021-09-29 00:30:00|2939.3|2933.3|2936.8|2930.8|2939.3|2933.3|2936.8|2930.8|7
1632875700000|2021-09-29 00:35:00|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.1|2930.1|8
1632876000000|2021-09-29 00:40:00|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1632876300000|2021-09-29 00:45:00|2937.3|2931.3|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|7
1632876600000|2021-09-29 00:50:00|2937|2931|2936|2930|2937.3|2931.3|2934.8|2928.8|20
1632876900000|2021-09-29 00:55:00|2936.1|2930.1|2934.6|2928.6|2936.5|2930.5|2933.9|2927.9|9
1632877200000|2021-09-29 01:00:00|2934.9|2928.9|2929.4|2923.4|2934.9|2928.9|2926|2920|153
1632877500000|2021-09-29 01:05:00|2929.5|2923.5|2928.8|2922.8|2931.3|2925.3|2926|2920|78
1632877800000|2021-09-29 01:10:00|2929|2923|2930.4|2924.4|2930.6|2924.6|2927|2921|66
1632878100000|2021-09-29 01:15:00|2930.5|2924.5|2931.4|2925.4|2931.6|2925.6|2926.9|2920.9|57
1632878400000|2021-09-29 01:20:00|2931|2925|2929.9|2923.9|2937.5|2931.5|2929.9|2923.9|78
1632878700000|2021-09-29 01:25:00|2929.8|2923.8|2926.6|2920.6|2929.8|2923.8|2924.1|2918.1|63
1632879000000|2021-09-29 01:30:00|2926.5|2920.5|2922|2916|2926.9|2920.9|2920.3|2914.3|128
1632879300000|2021-09-29 01:35:00|2922.1|2916.1|2918.3|2912.3|2923.5|2917.5|2917.5|2911.5|32
1632879600000|2021-09-29 01:40:00|2918|2912|2923.5|2917.5|2923.5|2917.5|2918|2912|73
1632879900000|2021-09-29 01:45:00|2923.4|2917.4|2923.5|2917.5|2924.9|2918.9|2921.9|2915.9|66
1632880200000|2021-09-29 01:50:00|2923.4|2917.4|2925.9|2919.9|2926.1|2920.1|2922.4|2916.4|53
1632880500000|2021-09-29 01:55:00|2926.1|2920.1|2921.6|2915.6|2928.4|2922.4|2921.4|2915.4|65
1632880800000|2021-09-29 02:00:00|2921.8|2915.8|2919|2913|2921.8|2915.8|2918|2912|51
1632881100000|2021-09-29 02:05:00|2918.9|2912.9|2917.8|2911.8|2920.1|2914.1|2916.1|2910.1|58
1632881400000|2021-09-29 02:10:00|2917.5|2911.5|2919.5|2913.5|2919.6|2913.6|2916.9|2910.9|45
1632881700000|2021-09-29 02:15:00|2920|2914|2926.1|2920.1|2926.1|2920.1|2920|2914|26
1632882000000|2021-09-29 02:20:00|2926.4|2920.4|2926.3|2920.3|2931.3|2925.3|2926.1|2920.1|27
1632882300000|2021-09-29 02:25:00|2927.4|2921.4|2928.4|2922.4|2931.5|2925.5|2927.4|2921.4|32
1632882600000|2021-09-29 02:30:00|2928.3|2922.3|2922.5|2916.5|2928.3|2922.3|2919.8|2913.8|119
1632882900000|2021-09-29 02:35:00|2922.3|2916.3|2921|2915|2922.3|2916.3|2920.5|2914.5|31
1632883200000|2021-09-29 02:40:00|2920.8|2914.8|2917|2911|2920.8|2914.8|2916.8|2910.8|50
1632883500000|2021-09-29 02:45:00|2916.8|2910.8|2914|2908|2917|2911|2913.3|2907.3|37
1632883800000|2021-09-29 02:50:00|2913.4|2907.4|2912.3|2906.3|2914|2908|2909.1|2903.1|108
1632884100000|2021-09-29 02:55:00|2911.6|2905.6|2911.5|2905.5|2913.3|2907.3|2909.8|2903.8|59
1632884400000|2021-09-29 03:00:00|2911.4|2905.4|2911.6|2905.6|2913.5|2907.5|2911.4|2905.4|12
1632884700000|2021-09-29 03:05:00|2912|2906|2909.4|2903.4|2912|2906|2908.8|2902.8|38
1632885000000|2021-09-29 03:10:00|2909.5|2903.5|2909.4|2903.4|2911.1|2905.1|2907.6|2901.6|47
1632885300000|2021-09-29 03:15:00|2909.3|2903.3|2914.9|2908.9|2914.9|2908.9|2909.3|2903.3|47
1632885600000|2021-09-29 03:20:00|2915|2909|2915.8|2909.8|2918|2912|2913.5|2907.5|83
1632885900000|2021-09-29 03:25:00|2916.3|2910.3|2916.5|2910.5|2918.6|2912.6|2915.6|2909.6|59
1632886200000|2021-09-29 03:30:00|2916.9|2910.9|2917.4|2911.4|2918.1|2912.1|2916.9|2910.9|9
1632886500000|2021-09-29 03:35:00|2917.3|2911.3|2919.4|2913.4|2919.4|2913.4|2916.4|2910.4|10
1632886800000|2021-09-29 03:40:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.1|2913.1|3
1632887100000|2021-09-29 03:45:00|2919.5|2913.5|2919|2913|2919.5|2913.5|2919|2913|9
1632887400000|2021-09-29 03:50:00|2919.3|2913.3|2919.5|2913.5|2919.6|2913.6|2919|2913|10
1632887700000|2021-09-29 03:55:00|2919.3|2913.3|2913.3|2907.3|2919.3|2913.3|2913.3|2907.3|8
1632888000000|2021-09-29 04:00:00|2912.9|2906.9|2911|2905|2912.9|2906.9|2910.9|2904.9|14
1632888300000|2021-09-29 04:05:00|2911.1|2905.1|2912.1|2906.1|2912.1|2906.1|2911.1|2905.1|6
1632888600000|2021-09-29 04:10:00|2912.3|2906.3|2915.3|2909.3|2915.5|2909.5|2912.3|2906.3|13
1632888900000|2021-09-29 04:15:00|2915.1|2909.1|2913.8|2907.8|2915.5|2909.5|2913.8|2907.8|8
1632889200000|2021-09-29 04:20:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1632889500000|2021-09-29 04:25:00|2913.8|2907.8|2916.3|2910.3|2916.3|2910.3|2913.6|2907.6|5
1632889800000|2021-09-29 04:30:00|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1632890100000|2021-09-29 04:35:00|2918.1|2912.1|2919.3|2913.3|2919.4|2913.4|2918.1|2912.1|3
1632890400000|2021-09-29 04:40:00|2919.5|2913.5|2919.4|2913.4|2919.8|2913.8|2918.5|2912.5|6
1632891600000|2021-09-29 05:00:00|2919.1|2913.1|2917.1|2911.1|2919.1|2913.1|2917.1|2911.1|7
1632891900000|2021-09-29 05:05:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.8|2910.8|6
1632892200000|2021-09-29 05:10:00|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916|2910|6
1632892500000|2021-09-29 05:15:00|2916.6|2910.6|2919|2913|2919|2913|2916.6|2910.6|9
1632892800000|2021-09-29 05:20:00|2918.4|2912.4|2916.9|2910.9|2918.4|2912.4|2916.9|2910.9|5
1632893100000|2021-09-29 05:25:00|2917.1|2911.1|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|9
1632893400000|2021-09-29 05:30:00|2915.6|2909.6|2914|2908|2915.8|2909.8|2911.3|2905.3|58
1632893700000|2021-09-29 05:35:00|2913.9|2907.9|2918.8|2912.8|2918.8|2912.8|2913.4|2907.4|77
1632894000000|2021-09-29 05:40:00|2919|2913|2921.6|2915.6|2922|2916|2919|2913|35
1632894300000|2021-09-29 05:45:00|2921.8|2915.8|2923.8|2917.8|2925.5|2919.5|2921.1|2915.1|73
1632894600000|2021-09-29 05:50:00|2924.3|2918.3|2926.9|2920.9|2928.8|2922.8|2924.3|2918.3|64
1632894900000|2021-09-29 05:55:00|2926.8|2920.8|2927.1|2921.1|2928.3|2922.3|2925|2919|62
1632895200000|2021-09-29 06:00:00|2927.4|2921.4|2927.5|2921.5|2929|2923|2927|2921|30
1632895500000|2021-09-29 06:05:00|2927|2921|2925|2919|2927|2921|2924|2918|47
1632895800000|2021-09-29 06:10:00|2924.9|2918.9|2925.5|2919.5|2927.5|2921.5|2924.5|2918.5|52
1632896100000|2021-09-29 06:15:00|2925.8|2919.8|2925.4|2919.4|2926.4|2920.4|2925.4|2919.4|18
1632896400000|2021-09-29 06:20:00|2925.5|2919.5|2928.5|2922.5|2929.8|2923.8|2925.5|2919.5|38
1632896700000|2021-09-29 06:25:00|2928.8|2922.8|2922.6|2916.6|2928.8|2922.8|2921.3|2915.3|83
1632897000000|2021-09-29 06:30:00|2922.9|2916.9|2922.5|2916.5|2923.3|2917.3|2921.6|2915.6|16
1632897300000|2021-09-29 06:35:00|2920.5|2914.5|2915.9|2909.9|2921.5|2915.5|2915.1|2909.1|68
1632897600000|2021-09-29 06:40:00|2915.4|2909.4|2919.3|2913.3|2919.5|2913.5|2915.4|2909.4|47
1632897900000|2021-09-29 06:45:00|2919.5|2913.5|2917.8|2911.8|2919.5|2913.5|2916.4|2910.4|55
1632898200000|2021-09-29 06:50:00|2918|2912|2918.8|2912.8|2920.4|2914.4|2917.5|2911.5|53
1632898500000|2021-09-29 06:55:00|2919.3|2913.3|2923|2917|2923|2917|2916.8|2910.8|80
1632898800000|2021-09-29 07:00:00|2922.8|2916.8|2918.5|2912.5|2923|2917|2918.5|2912.5|57
1632899100000|2021-09-29 07:05:00|2918.8|2912.8|2916.8|2910.8|2919.3|2913.3|2915.8|2909.8|42
1632899400000|2021-09-29 07:10:00|2916.5|2910.5|2915.6|2909.6|2917|2911|2915.6|2909.6|13
1632899700000|2021-09-29 07:15:00|2915.9|2909.9|2913.1|2907.1|2916.9|2910.9|2912.4|2906.4|47
1632900000000|2021-09-29 07:20:00|2913.4|2907.4|2919.6|2913.6|2919.9|2913.9|2913.4|2907.4|26
1632900300000|2021-09-29 07:25:00|2919.9|2913.9|2921.6|2915.6|2922.9|2916.9|2919.9|2913.9|15
1632900600000|2021-09-29 07:30:00|2921.9|2915.9|2930.6|2924.6|2930.6|2924.6|2921.9|2915.9|43
1632900900000|2021-09-29 07:35:00|2930.1|2924.1|2931.4|2925.4|2932.4|2926.4|2926.6|2920.6|47
1632901200000|2021-09-29 07:40:00|2930.9|2924.9|2930.9|2924.9|2931.6|2925.6|2926.6|2920.6|42
1632901500000|2021-09-29 07:45:00|2931.1|2925.1|2926.4|2920.4|2931.4|2925.4|2925.9|2919.9|27
1632901800000|2021-09-29 07:50:00|2926.6|2920.6|2927.9|2921.9|2928.4|2922.4|2926.6|2920.6|16
1632902100000|2021-09-29 07:55:00|2928.1|2922.1|2925.6|2919.6|2928.9|2922.9|2925.4|2919.4|24
1632902400000|2021-09-29 08:00:00|2926.1|2920.1|2934.9|2928.9|2935.9|2929.9|2926.1|2920.1|31
1632902700000|2021-09-29 08:05:00|2935.1|2929.1|2940.6|2934.6|2941.1|2935.1|2935.1|2929.1|38
1632903000000|2021-09-29 08:10:00|2940.4|2934.4|2944.4|2938.4|2944.6|2938.6|2940.4|2934.4|46
1632903300000|2021-09-29 08:15:00|2944.6|2938.6|2939.6|2933.6|2945.9|2939.9|2938.9|2932.9|44
1632903600000|2021-09-29 08:20:00|2939.4|2933.4|2941.4|2935.4|2941.6|2935.6|2936.4|2930.4|34
1632903900000|2021-09-29 08:25:00|2941.1|2935.1|2942.6|2936.6|2942.9|2936.9|2941.1|2935.1|14
1632904200000|2021-09-29 08:30:00|2942.4|2936.4|2941.1|2935.1|2942.4|2936.4|2937.9|2931.9|29
1632904500000|2021-09-29 08:35:00|2940.9|2934.9|2939.1|2933.1|2940.9|2934.9|2935.1|2929.1|38
1632904800000|2021-09-29 08:40:00|2938.9|2932.9|2933.9|2927.9|2938.9|2932.9|2932.1|2926.1|61
1632905100000|2021-09-29 08:45:00|2934.1|2928.1|2934.4|2928.4|2934.9|2928.9|2930.9|2924.9|49
1632905400000|2021-09-29 08:50:00|2934.9|2928.9|2933.4|2927.4|2934.9|2928.9|2930.1|2924.1|41
1632905700000|2021-09-29 08:55:00|2933.6|2927.6|2932.4|2926.4|2934.6|2928.6|2930.9|2924.9|27
1632906000000|2021-09-29 09:00:00|2931.6|2925.6|2929.1|2923.1|2931.9|2925.9|2926.9|2920.9|34
1632906300000|2021-09-29 09:05:00|2928.9|2922.9|2931.4|2925.4|2932.1|2926.1|2927.9|2921.9|26
1632906600000|2021-09-29 09:10:00|2931.1|2925.1|2930.9|2924.9|2932.6|2926.6|2929.4|2923.4|35
1632906900000|2021-09-29 09:15:00|2930.4|2924.4|2931.9|2925.9|2932.1|2926.1|2930.4|2924.4|22
1632907200000|2021-09-29 09:20:00|2931.6|2925.6|2931.1|2925.1|2932.4|2926.4|2930.6|2924.6|15
1632907500000|2021-09-29 09:25:00|2931.4|2925.4|2933.9|2927.9|2933.9|2927.9|2930.9|2924.9|22
1632907800000|2021-09-29 09:30:00|2932.9|2926.9|2933|2927|2933.9|2927.9|2930.4|2924.4|32
1632908100000|2021-09-29 09:35:00|2932.8|2926.8|2933.5|2927.5|2934.5|2928.5|2931.5|2925.5|15
1632908400000|2021-09-29 09:40:00|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1632908700000|2021-09-29 09:45:00|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2934|2928|11
1632909000000|2021-09-29 09:50:00|2935.8|2929.8|2936.5|2930.5|2937|2931|2935|2929|17
1632909300000|2021-09-29 09:55:00|2936.3|2930.3|2935.5|2929.5|2936.5|2930.5|2935.3|2929.3|18
1632909600000|2021-09-29 10:00:00|2935.8|2929.8|2936.5|2930.5|2939.3|2933.3|2935.5|2929.5|19
1632909900000|2021-09-29 10:05:00|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.3|2930.3|18
1632910200000|2021-09-29 10:10:00|2937.8|2931.8|2940.5|2934.5|2942.5|2936.5|2937.8|2931.8|25
1632910500000|2021-09-29 10:15:00|2940.8|2934.8|2940.3|2934.3|2942.5|2936.5|2939.8|2933.8|19
1632910800000|2021-09-29 10:20:00|2940|2934|2938|2932|2940|2934|2936.5|2930.5|15
1632911100000|2021-09-29 10:25:00|2937.8|2931.8|2937.8|2931.8|2939.8|2933.8|2936.3|2930.3|23
1632911400000|2021-09-29 10:30:00|2938|2932|2937.8|2931.8|2938|2932|2937.3|2931.3|9
1632911700000|2021-09-29 10:35:00|2937.5|2931.5|2938.8|2932.8|2940|2934|2937.5|2931.5|20
1632912000000|2021-09-29 10:40:00|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|5
1632912300000|2021-09-29 10:45:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1632912600000|2021-09-29 10:50:00|2937.8|2931.8|2936|2930|2937.8|2931.8|2935.8|2929.8|6
1632912900000|2021-09-29 10:55:00|2935.8|2929.8|2940.8|2934.8|2940.8|2934.8|2934|2928|18
1632913200000|2021-09-29 11:00:00|2940.5|2934.5|2936.3|2930.3|2941.3|2935.3|2935.8|2929.8|32
1632913500000|2021-09-29 11:05:00|2936.5|2930.5|2933.5|2927.5|2937|2931|2932.5|2926.5|16
1632913800000|2021-09-29 11:10:00|2934|2928|2933.8|2927.8|2934.3|2928.3|2932.8|2926.8|16
1632914100000|2021-09-29 11:15:00|2933.5|2927.5|2930.6|2924.6|2933.5|2927.5|2928.8|2922.8|35
1632914400000|2021-09-29 11:20:00|2930.4|2924.4|2929.6|2923.6|2931.1|2925.1|2926.9|2920.9|41
1632914700000|2021-09-29 11:25:00|2929.4|2923.4|2929.4|2923.4|2931.1|2925.1|2927.4|2921.4|27
1632915000000|2021-09-29 11:30:00|2929.1|2923.1|2932.9|2926.9|2934.1|2928.1|2926.9|2920.9|48
1632915300000|2021-09-29 11:35:00|2933.1|2927.1|2933.6|2927.6|2935.6|2929.6|2932.6|2926.6|39
1632915600000|2021-09-29 11:40:00|2933.9|2927.9|2934.4|2928.4|2935.1|2929.1|2932.4|2926.4|22
1632915900000|2021-09-29 11:45:00|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2932.4|2926.4|24
1632916200000|2021-09-29 11:50:00|2933.6|2927.6|2933.6|2927.6|2935.6|2929.6|2932.4|2926.4|24
1632916500000|2021-09-29 11:55:00|2933.4|2927.4|2931.9|2925.9|2933.6|2927.6|2930.1|2924.1|54
1632916800000|2021-09-29 12:00:00|2932.1|2926.1|2936.4|2930.4|2937.6|2931.6|2932.1|2926.1|58
1632917100000|2021-09-29 12:05:00|2936.6|2930.6|2941.1|2935.1|2942.4|2936.4|2936.6|2930.6|53
1632917400000|2021-09-29 12:10:00|2941.6|2935.6|2941.4|2935.4|2944.4|2938.4|2940.6|2934.6|56
1632917700000|2021-09-29 12:15:00|2941.9|2935.9|2943.6|2937.6|2944.4|2938.4|2941.1|2935.1|46
1632918000000|2021-09-29 12:20:00|2943.4|2937.4|2944.9|2938.9|2945.4|2939.4|2943.4|2937.4|32
1632918300000|2021-09-29 12:25:00|2945.1|2939.1|2941.6|2935.6|2946.1|2940.1|2941.6|2935.6|44
1632918600000|2021-09-29 12:30:00|2941.9|2935.9|2937.4|2931.4|2942.4|2936.4|2936.6|2930.6|41
1632918900000|2021-09-29 12:35:00|2937.1|2931.1|2937.9|2931.9|2939.6|2933.6|2936.4|2930.4|47
1632919200000|2021-09-29 12:40:00|2937.6|2931.6|2938.6|2932.6|2939.9|2933.9|2937.6|2931.6|31
1632919500000|2021-09-29 12:45:00|2938.9|2932.9|2942.6|2936.6|2942.6|2936.6|2938.1|2932.1|28
1632919800000|2021-09-29 12:50:00|2942.4|2936.4|2938.9|2932.9|2942.4|2936.4|2937.9|2931.9|53
1632920100000|2021-09-29 12:55:00|2939.1|2933.1|2941.4|2935.4|2941.6|2935.6|2937.6|2931.6|44
1632920400000|2021-09-29 13:00:00|2941.6|2935.6|2939.9|2933.9|2944.6|2938.6|2936.6|2930.6|196
1632920700000|2021-09-29 13:05:00|2940.1|2934.1|2937.1|2931.1|2942.6|2936.6|2935.1|2929.1|150
1632921000000|2021-09-29 13:10:00|2937.4|2931.4|2939.4|2933.4|2941.6|2935.6|2934.4|2928.4|144
1632921300000|2021-09-29 13:15:00|2939.6|2933.6|2936.9|2930.9|2940.1|2934.1|2936.9|2930.9|62
1632921600000|2021-09-29 13:20:00|2937.1|2931.1|2934.1|2928.1|2937.9|2931.9|2932.1|2926.1|121
1632921900000|2021-09-29 13:25:00|2933.9|2927.9|2926.6|2920.6|2933.9|2927.9|2919.6|2913.6|117
1632922200000|2021-09-29 13:30:00|2926.9|2920.9|2927.4|2921.4|2928.4|2922.4|2923.6|2917.6|110
1632922500000|2021-09-29 13:35:00|2927.1|2921.1|2923.9|2917.9|2928.4|2922.4|2923.4|2917.4|133
1632922800000|2021-09-29 13:40:00|2923.6|2917.6|2926.6|2920.6|2926.6|2920.6|2921.1|2915.1|54
1632923100000|2021-09-29 13:45:00|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2921.6|2915.6|72
1632923400000|2021-09-29 13:50:00|2926.6|2920.6|2930.9|2924.9|2931.6|2925.6|2926.6|2920.6|112
1632923700000|2021-09-29 13:55:00|2930.6|2924.6|2934.4|2928.4|2934.4|2928.4|2928.9|2922.9|129
1632924000000|2021-09-29 14:00:00|2934.6|2928.6|2934.1|2928.1|2937.1|2931.1|2931.9|2925.9|124
1632924300000|2021-09-29 14:05:00|2933.9|2927.9|2928.4|2922.4|2933.9|2927.9|2927.1|2921.1|97
1632924600000|2021-09-29 14:10:00|2928.6|2922.6|2930.4|2924.4|2933.1|2927.1|2927.4|2921.4|135
1632924900000|2021-09-29 14:15:00|2930.6|2924.6|2920.9|2914.9|2931.6|2925.6|2920.9|2914.9|100
1632925200000|2021-09-29 14:20:00|2920.6|2914.6|2923.6|2917.6|2925.4|2919.4|2920.6|2914.6|84
1632925500000|2021-09-29 14:25:00|2923.9|2917.9|2926.1|2920.1|2929.4|2923.4|2923.4|2917.4|71
1632925800000|2021-09-29 14:30:00|2925.9|2919.9|2921.1|2915.1|2925.9|2919.9|2918.6|2912.6|93
1632926100000|2021-09-29 14:35:00|2921.4|2915.4|2923.9|2917.9|2928.1|2922.1|2919.6|2913.6|92
1632926400000|2021-09-29 14:40:00|2923.6|2917.6|2921.6|2915.6|2924.9|2918.9|2915.4|2909.4|123
1632926700000|2021-09-29 14:45:00|2921.9|2915.9|2916.6|2910.6|2922.6|2916.6|2916.4|2910.4|66
1632927000000|2021-09-29 14:50:00|2916.4|2910.4|2918.1|2912.1|2918.6|2912.6|2916.1|2910.1|54
1632927300000|2021-09-29 14:55:00|2917.9|2911.9|2915.6|2909.6|2918.6|2912.6|2912|2906|54
1632927600000|2021-09-29 15:00:00|2915.4|2909.4|2910.6|2904.6|2915.4|2909.4|2906.6|2900.6|95
1632927900000|2021-09-29 15:05:00|2910.4|2904.4|2908.3|2902.3|2915.4|2909.4|2908.3|2902.3|77
1632928200000|2021-09-29 15:10:00|2908.1|2902.1|2907.6|2901.6|2909.1|2903.1|2906.4|2900.4|50
1632928500000|2021-09-29 15:15:00|2907.9|2901.9|2909.6|2903.6|2909.6|2903.6|2906.9|2900.9|48
1632928800000|2021-09-29 15:20:00|2909.4|2903.4|2912.6|2906.6|2913.1|2907.1|2907.6|2901.6|64
1632929100000|2021-09-29 15:25:00|2912.4|2906.4|2914.1|2908.1|2918.6|2912.6|2912.4|2906.4|52
1632929400000|2021-09-29 15:30:00|2914.4|2908.4|2912.1|2906.1|2916.1|2910.1|2912.1|2906.1|88
1632929700000|2021-09-29 15:35:00|2911.9|2905.9|2913.9|2907.9|2915.4|2909.4|2910.4|2904.4|49
1632930000000|2021-09-29 15:40:00|2914.9|2908.9|2915.6|2909.6|2919.9|2913.9|2914.4|2908.4|44
1632930300000|2021-09-29 15:45:00|2915.4|2909.4|2917.6|2911.6|2918.6|2912.6|2913.9|2907.9|46
1632930600000|2021-09-29 15:50:00|2917.9|2911.9|2914.6|2908.6|2917.9|2911.9|2914.6|2908.6|26
1632930900000|2021-09-29 15:55:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.9|2908.9|14
1632931200000|2021-09-29 16:00:00|2915.9|2909.9|2915.1|2909.1|2916.1|2910.1|2914.6|2908.6|16
1632931500000|2021-09-29 16:05:00|2914.9|2908.9|2916.1|2910.1|2916.1|2910.1|2914.6|2908.6|9
1632931800000|2021-09-29 16:10:00|2915.9|2909.9|2917.1|2911.1|2917.4|2911.4|2915.6|2909.6|10
1632932100000|2021-09-29 16:15:00|2916.6|2910.6|2915.6|2909.6|2918.4|2912.4|2915.6|2909.6|18
1632932400000|2021-09-29 16:20:00|2917.1|2911.1|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1632932700000|2021-09-29 16:25:00|2916.6|2910.6|2917.1|2911.1|2917.4|2911.4|2916.6|2910.6|7
1632933000000|2021-09-29 16:30:00|2917.6|2911.6|2919.9|2913.9|2921.9|2915.9|2917.6|2911.6|13
1632933300000|2021-09-29 16:35:00|2919.6|2913.6|2917.1|2911.1|2920.6|2914.6|2916.4|2910.4|24
1632933600000|2021-09-29 16:40:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1632933900000|2021-09-29 16:45:00|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2913.9|2907.9|27
1632934200000|2021-09-29 16:50:00|2916.6|2910.6|2915.9|2909.9|2916.6|2910.6|2915.1|2909.1|22
1632934500000|2021-09-29 16:55:00|2915.6|2909.6|2915.5|2909.5|2916.3|2910.3|2915.5|2909.5|11
1632960000000|2021-09-30 00:00:00|2922|2916|2921.8|2915.8|2924.5|2918.5|2921.8|2915.8|15
1632960300000|2021-09-30 00:05:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1632960600000|2021-09-30 00:10:00|2921.8|2915.8|2924.3|2918.3|2924.3|2918.3|2921.8|2915.8|12
1632960900000|2021-09-30 00:15:00|2924.4|2918.4|2928.3|2922.3|2928.5|2922.5|2923.3|2917.3|23
1632961200000|2021-09-30 00:20:00|2928.5|2922.5|2926.4|2920.4|2928.5|2922.5|2925.5|2919.5|11
1632961500000|2021-09-30 00:25:00|2926.3|2920.3|2927.8|2921.8|2928.8|2922.8|2925.8|2919.8|17
1632961800000|2021-09-30 00:30:00|2927.3|2921.3|2925.3|2919.3|2927.3|2921.3|2924.8|2918.8|15
1632962100000|2021-09-30 00:35:00|2925.5|2919.5|2925.1|2919.1|2926.3|2920.3|2925.1|2919.1|9
1632962400000|2021-09-30 00:40:00|2925.5|2919.5|2925.3|2919.3|2925.9|2919.9|2924.4|2918.4|9
1632962700000|2021-09-30 00:45:00|2925.5|2919.5|2927|2921|2927.4|2921.4|2925.5|2919.5|17
1632963000000|2021-09-30 00:50:00|2927.3|2921.3|2928|2922|2929.3|2923.3|2926.8|2920.8|13
1632963300000|2021-09-30 00:55:00|2927.8|2921.8|2926.3|2920.3|2928.6|2922.6|2926.3|2920.3|16
1632963600000|2021-09-30 01:00:00|2925.8|2919.8|2916|2910|2925.8|2919.8|2911.3|2905.3|92
1632963900000|2021-09-30 01:05:00|2916.1|2910.1|2922|2916|2922.5|2916.5|2914.3|2908.3|89
1632964200000|2021-09-30 01:10:00|2921.8|2915.8|2919|2913|2923.4|2917.4|2917|2911|70
1632964500000|2021-09-30 01:15:00|2920.3|2914.3|2914.8|2908.8|2920.3|2914.3|2914.8|2908.8|33
1632964800000|2021-09-30 01:20:00|2915|2909|2914.8|2908.8|2915.9|2909.9|2914.8|2908.8|8
1632965100000|2021-09-30 01:25:00|2914.5|2908.5|2905.5|2899.5|2914.5|2908.5|2905.5|2899.5|49
1632965400000|2021-09-30 01:30:00|2905.3|2899.3|2906.6|2900.6|2908|2902|2904|2898|59
1632965700000|2021-09-30 01:35:00|2906.5|2900.5|2906.3|2900.3|2906.8|2900.8|2905.6|2899.6|20
1632966000000|2021-09-30 01:40:00|2906|2900|2908.3|2902.3|2909|2903|2905.3|2899.3|29
1632966300000|2021-09-30 01:45:00|2908.5|2902.5|2909|2903|2909.5|2903.5|2906|2900|66
1632966600000|2021-09-30 01:50:00|2909.3|2903.3|2905.4|2899.4|2909.5|2903.5|2905.4|2899.4|31
1632966900000|2021-09-30 01:55:00|2905.5|2899.5|2907.5|2901.5|2907.8|2901.8|2902.9|2896.9|71
1632967200000|2021-09-30 02:00:00|2907.4|2901.4|2913.4|2907.4|2913.4|2907.4|2906.8|2900.8|56
1632967500000|2021-09-30 02:05:00|2913.1|2907.1|2908|2902|2913.1|2907.1|2908|2902|26
1632967800000|2021-09-30 02:10:00|2908.1|2902.1|2924.4|2918.4|2925.3|2919.3|2908.1|2902.1|179
1632968100000|2021-09-30 02:15:00|2926.3|2920.3|2921.5|2915.5|2933|2927|2921.5|2915.5|36
1632968400000|2021-09-30 02:20:00|2921.6|2915.6|2922|2916|2922.5|2916.5|2920.3|2914.3|13
1632968700000|2021-09-30 02:25:00|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2920.8|2914.8|7
1632969000000|2021-09-30 02:30:00|2921.9|2915.9|2915.5|2909.5|2921.9|2915.9|2915.5|2909.5|30
1632969300000|2021-09-30 02:35:00|2915.8|2909.8|2917|2911|2918|2912|2915.8|2909.8|20
1632969600000|2021-09-30 02:40:00|2917.3|2911.3|2916.9|2910.9|2918.3|2912.3|2915.9|2909.9|15
1632969900000|2021-09-30 02:45:00|2916.8|2910.8|2919|2913|2919|2913|2916.4|2910.4|17
1632970200000|2021-09-30 02:50:00|2918.8|2912.8|2921.5|2915.5|2922.5|2916.5|2918.8|2912.8|49
1632970500000|2021-09-30 02:55:00|2921.1|2915.1|2920.8|2914.8|2921.5|2915.5|2920|2914|21
1632970800000|2021-09-30 03:00:00|2921|2915|2914.8|2908.8|2921|2915|2914.5|2908.5|26
1632971100000|2021-09-30 03:05:00|2915|2909|2917|2911|2919.3|2913.3|2914.5|2908.5|45
1632971400000|2021-09-30 03:10:00|2916.8|2910.8|2916.1|2910.1|2917.3|2911.3|2914.5|2908.5|10
1632971700000|2021-09-30 03:15:00|2915.4|2909.4|2914|2908|2915.4|2909.4|2913.3|2907.3|44
1632972000000|2021-09-30 03:20:00|2913.8|2907.8|2914.5|2908.5|2914.8|2908.8|2912.3|2906.3|40
1632972300000|2021-09-30 03:25:00|2914.8|2908.8|2911.8|2905.8|2914.8|2908.8|2910.5|2904.5|21
1632972600000|2021-09-30 03:30:00|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1632972900000|2021-09-30 03:35:00|2911.3|2905.3|2913.5|2907.5|2913.8|2907.8|2911|2905|7
1632973200000|2021-09-30 03:40:00|2913.8|2907.8|2919.3|2913.3|2922.5|2916.5|2913.8|2907.8|20
1632973500000|2021-09-30 03:45:00|2919|2913|2917.5|2911.5|2919|2913|2916.8|2910.8|8
1632973800000|2021-09-30 03:50:00|2917.3|2911.3|2918.6|2912.6|2919.3|2913.3|2917.3|2911.3|10
1632974100000|2021-09-30 03:55:00|2918.5|2912.5|2918.5|2912.5|2919.3|2913.3|2918.3|2912.3|9
1632974400000|2021-09-30 04:00:00|2918.3|2912.3|2921.6|2915.6|2922.3|2916.3|2918.3|2912.3|8
1632974700000|2021-09-30 04:05:00|2922|2916|2929.8|2923.8|2930.4|2924.4|2919.8|2913.8|98
1632975000000|2021-09-30 04:10:00|2930.4|2924.4|2931.3|2925.3|2932.1|2926.1|2929|2923|80
1632975300000|2021-09-30 04:15:00|2931|2925|2926.5|2920.5|2931|2925|2926.5|2920.5|7
1632975600000|2021-09-30 04:20:00|2926.3|2920.3|2927.3|2921.3|2927.4|2921.4|2926.3|2920.3|5
1632975900000|2021-09-30 04:25:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1632976200000|2021-09-30 04:30:00|2927.3|2921.3|2924.8|2918.8|2927.3|2921.3|2924.8|2918.8|3
1632976500000|2021-09-30 04:35:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.5|2918.5|3
1632977100000|2021-09-30 04:45:00|2924.5|2918.5|2926.5|2920.5|2927|2921|2924.5|2918.5|6
1632977400000|2021-09-30 04:50:00|2926.1|2920.1|2924.1|2918.1|2926.1|2920.1|2924|2918|7
1632977700000|2021-09-30 04:55:00|2924.6|2918.6|2925.8|2919.8|2926|2920|2924.6|2918.6|16
1632978300000|2021-09-30 05:05:00|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2923.8|2917.8|7
1632978600000|2021-09-30 05:10:00|2927.9|2921.9|2926.3|2920.3|2929.5|2923.5|2926.3|2920.3|14
1632978900000|2021-09-30 05:15:00|2926|2920|2926|2920|2927.4|2921.4|2922.3|2916.3|44
1632979200000|2021-09-30 05:20:00|2925.8|2919.8|2923.4|2917.4|2925.8|2919.8|2923.3|2917.3|12
1632979500000|2021-09-30 05:25:00|2923.6|2917.6|2923.1|2917.1|2924.5|2918.5|2922.8|2916.8|16
1632979800000|2021-09-30 05:30:00|2922.9|2916.9|2919.5|2913.5|2923.5|2917.5|2919|2913|100
1632980100000|2021-09-30 05:35:00|2919.4|2913.4|2919.4|2913.4|2921.8|2915.8|2917.5|2911.5|113
1632980400000|2021-09-30 05:40:00|2919.5|2913.5|2917.1|2911.1|2922|2916|2915.8|2909.8|154
1632980700000|2021-09-30 05:45:00|2917.3|2911.3|2916|2910|2917.8|2911.8|2912|2906|82
1632981000000|2021-09-30 05:50:00|2916.3|2910.3|2912.1|2906.1|2917.3|2911.3|2911.8|2905.8|68
1632981300000|2021-09-30 05:55:00|2912.3|2906.3|2912|2906|2914.5|2908.5|2910.5|2904.5|43
1632981600000|2021-09-30 06:00:00|2911.6|2905.6|2904.8|2898.8|2911.8|2905.8|2904.8|2898.8|78
1632981900000|2021-09-30 06:05:00|2905|2899|2909.5|2903.5|2910.8|2904.8|2905|2899|76
1632982200000|2021-09-30 06:10:00|2909.4|2903.4|2905.5|2899.5|2909.4|2903.4|2904.9|2898.9|33
1632982500000|2021-09-30 06:15:00|2905.3|2899.3|2905.6|2899.6|2906.4|2900.4|2904.8|2898.8|26
1632982800000|2021-09-30 06:20:00|2906|2900|2901.3|2895.3|2907.3|2901.3|2901.3|2895.3|81
1632983100000|2021-09-30 06:25:00|2901|2895|2903.3|2897.3|2904.5|2898.5|2900.4|2894.4|57
1632983400000|2021-09-30 06:30:00|2903|2897|2893.5|2887.5|2903|2897|2891.8|2885.8|117
1632983700000|2021-09-30 06:35:00|2893.4|2887.4|2899.3|2893.3|2900.5|2894.5|2893.4|2887.4|65
1632984000000|2021-09-30 06:40:00|2899.5|2893.5|2892.8|2886.8|2901.4|2895.4|2892.8|2886.8|80
1632984300000|2021-09-30 06:45:00|2892.5|2886.5|2893.8|2887.8|2896.6|2890.6|2892.3|2886.3|67
1632984600000|2021-09-30 06:50:00|2894|2888|2905.3|2899.3|2905.9|2899.9|2894|2888|56
1632984900000|2021-09-30 06:55:00|2904.8|2898.8|2911.1|2905.1|2911.1|2905.1|2904.6|2898.6|66
1632985200000|2021-09-30 07:00:00|2911.6|2905.6|2921.6|2915.6|2921.9|2915.9|2908.9|2902.9|64
1632985500000|2021-09-30 07:05:00|2921.4|2915.4|2908.6|2902.6|2921.9|2915.9|2907.1|2901.1|41
1632985800000|2021-09-30 07:10:00|2908.9|2902.9|2910.1|2904.1|2911.6|2905.6|2908.9|2902.9|19
1632986100000|2021-09-30 07:15:00|2910.4|2904.4|2917.6|2911.6|2918.1|2912.1|2910.4|2904.4|29
1632986400000|2021-09-30 07:20:00|2917.4|2911.4|2919.6|2913.6|2919.9|2913.9|2915.9|2909.9|13
1632986700000|2021-09-30 07:25:00|2919.4|2913.4|2915.6|2909.6|2919.4|2913.4|2915.4|2909.4|11
1632987000000|2021-09-30 07:30:00|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2913.4|2907.4|20
1632987300000|2021-09-30 07:35:00|2914.1|2908.1|2911.1|2905.1|2915.9|2909.9|2910.6|2904.6|43
1632987600000|2021-09-30 07:40:00|2910.6|2904.6|2912.6|2906.6|2912.6|2906.6|2908.1|2902.1|39
1632987900000|2021-09-30 07:45:00|2912.4|2906.4|2911.4|2905.4|2913.1|2907.1|2909.9|2903.9|49
1632988200000|2021-09-30 07:50:00|2911.1|2905.1|2910.9|2904.9|2911.6|2905.6|2910.1|2904.1|21
1632988500000|2021-09-30 07:55:00|2910.6|2904.6|2910.1|2904.1|2910.9|2904.9|2909.1|2903.1|20
1632988800000|2021-09-30 08:00:00|2909.9|2903.9|2913.4|2907.4|2913.6|2907.6|2909.9|2903.9|21
1632989100000|2021-09-30 08:05:00|2913.6|2907.6|2913.1|2907.1|2915.9|2909.9|2912.6|2906.6|15
1632989400000|2021-09-30 08:10:00|2913.4|2907.4|2912.4|2906.4|2914.9|2908.9|2911.6|2905.6|23
1632989700000|2021-09-30 08:15:00|2912.1|2906.1|2909.6|2903.6|2912.1|2906.1|2908.6|2902.6|10
1632990000000|2021-09-30 08:20:00|2909.9|2903.9|2911.6|2905.6|2913.1|2907.1|2909.9|2903.9|16
1632990300000|2021-09-30 08:25:00|2911.9|2905.9|2911.9|2905.9|2912.9|2906.9|2910.1|2904.1|26
1632990600000|2021-09-30 08:30:00|2911.6|2905.6|2912.4|2906.4|2912.9|2906.9|2910.9|2904.9|18
1632991200000|2021-09-30 08:40:00|2912.1|2906.1|2911.4|2905.4|2912.9|2906.9|2911.4|2905.4|17
1632991500000|2021-09-30 08:45:00|2911.1|2905.1|2908.9|2902.9|2912.1|2906.1|2908.6|2902.6|20
1632991800000|2021-09-30 08:50:00|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2907.1|2901.1|12
1632992100000|2021-09-30 08:55:00|2908.9|2902.9|2911.9|2905.9|2912.9|2906.9|2908.9|2902.9|24
1632992400000|2021-09-30 09:00:00|2912.1|2906.1|2911.9|2905.9|2912.6|2906.6|2910.4|2904.4|30
1632992700000|2021-09-30 09:05:00|2912.4|2906.4|2912.4|2906.4|2913.1|2907.1|2911.6|2905.6|20
1632993000000|2021-09-30 09:10:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|6
1632993300000|2021-09-30 09:15:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1632993600000|2021-09-30 09:20:00|2911.9|2905.9|2912.4|2906.4|2912.4|2906.4|2911.9|2905.9|17
1632993900000|2021-09-30 09:25:00|2912.6|2906.6|2909.6|2903.6|2913.1|2907.1|2909.4|2903.4|17
1632994200000|2021-09-30 09:30:00|2909.9|2903.9|2906.4|2900.4|2910.4|2904.4|2906.4|2900.4|37
1632994500000|2021-09-30 09:35:00|2906.6|2900.6|2901.6|2895.6|2906.6|2900.6|2901.4|2895.4|29
1632994800000|2021-09-30 09:40:00|2901.1|2895.1|2898.6|2892.6|2901.1|2895.1|2897.4|2891.4|25
1632995100000|2021-09-30 09:45:00|2898.4|2892.4|2894.9|2888.9|2898.9|2892.9|2893.6|2887.6|47
1632995400000|2021-09-30 09:50:00|2895.1|2889.1|2892.9|2886.9|2895.1|2889.1|2890.9|2884.9|45
1632995700000|2021-09-30 09:55:00|2893.4|2887.4|2893.4|2887.4|2898.1|2892.1|2893.4|2887.4|39
1632996000000|2021-09-30 10:00:00|2893.1|2887.1|2892.9|2886.9|2894.1|2888.1|2891.9|2885.9|25
1632996300000|2021-09-30 10:05:00|2892.6|2886.6|2892.1|2886.1|2892.9|2886.9|2891.9|2885.9|11
1632996600000|2021-09-30 10:10:00|2891.9|2885.9|2892.4|2886.4|2892.4|2886.4|2891.6|2885.6|10
1632996900000|2021-09-30 10:15:00|2892.1|2886.1|2887.6|2881.6|2892.6|2886.6|2885.1|2879.1|30
1632997200000|2021-09-30 10:20:00|2888.1|2882.1|2874.9|2868.9|2888.9|2882.9|2874.6|2868.6|101
1632997500000|2021-09-30 10:25:00|2875.6|2869.6|2876.9|2870.9|2880.4|2874.4|2875.4|2869.4|71
1632997800000|2021-09-30 10:30:00|2876.6|2870.6|2878.4|2872.4|2879.4|2873.4|2876.4|2870.4|49
1632998100000|2021-09-30 10:35:00|2878.1|2872.1|2875.6|2869.6|2878.4|2872.4|2875.4|2869.4|35
1632998400000|2021-09-30 10:40:00|2875.9|2869.9|2877.4|2871.4|2878.6|2872.6|2875.4|2869.4|34
1632998700000|2021-09-30 10:45:00|2877.1|2871.1|2874.6|2868.6|2879.1|2873.1|2874.6|2868.6|50
1632999000000|2021-09-30 10:50:00|2874.9|2868.9|2869.1|2863.1|2875.4|2869.4|2868.6|2862.6|55
1632999300000|2021-09-30 10:55:00|2868.9|2862.9|2870.4|2864.4|2871.6|2865.6|2868.4|2862.4|63
1632999600000|2021-09-30 11:00:00|2870.1|2864.1|2870.9|2864.9|2873.6|2867.6|2870.1|2864.1|49
1632999900000|2021-09-30 11:05:00|2870.6|2864.6|2875.1|2869.1|2875.6|2869.6|2870.4|2864.4|55
1633000200000|2021-09-30 11:10:00|2874.9|2868.9|2871.1|2865.1|2874.9|2868.9|2870.9|2864.9|45
1633000500000|2021-09-30 11:15:00|2870.9|2864.9|2875.1|2869.1|2877.9|2871.9|2870.1|2864.1|70
1633000800000|2021-09-30 11:20:00|2874.9|2868.9|2874.9|2868.9|2876.9|2870.9|2872.9|2866.9|63
1633001100000|2021-09-30 11:25:00|2875.4|2869.4|2871.6|2865.6|2875.6|2869.6|2871.6|2865.6|45
1633001400000|2021-09-30 11:30:00|2871.9|2865.9|2870.1|2864.1|2872.6|2866.6|2869.9|2863.9|67
1633001700000|2021-09-30 11:35:00|2869.9|2863.9|2873.4|2867.4|2875.6|2869.6|2869.1|2863.1|51
1633002000000|2021-09-30 11:40:00|2873.6|2867.6|2873.6|2867.6|2876.6|2870.6|2873.1|2867.1|51
1633002300000|2021-09-30 11:45:00|2873.9|2867.9|2870.6|2864.6|2874.4|2868.4|2869.6|2863.6|43
1633002600000|2021-09-30 11:50:00|2870.9|2864.9|2873.1|2867.1|2876.4|2870.4|2869.4|2863.4|78
1633002900000|2021-09-30 11:55:00|2873.6|2867.6|2870.6|2864.6|2877.4|2871.4|2869.1|2863.1|136
1633003200000|2021-09-30 12:00:00|2870.4|2864.4|2870.4|2864.4|2873.4|2867.4|2868.6|2862.6|90
1633003500000|2021-09-30 12:05:00|2870.1|2864.1|2867.9|2861.9|2870.6|2864.6|2863.1|2857.1|77
1633003800000|2021-09-30 12:10:00|2867.6|2861.6|2865.6|2859.6|2867.6|2861.6|2864.9|2858.9|54
1633004100000|2021-09-30 12:15:00|2865.9|2859.9|2864.9|2858.9|2866.1|2860.1|2864.9|2858.9|43
1633004400000|2021-09-30 12:20:00|2864.6|2858.6|2865.9|2859.9|2866.1|2860.1|2864.4|2858.4|37
1633004700000|2021-09-30 12:25:00|2865.6|2859.6|2864.1|2858.1|2866.1|2860.1|2864.1|2858.1|35
1633005000000|2021-09-30 12:30:00|2864.4|2858.4|2858.9|2852.9|2865.9|2859.9|2858.4|2852.4|75
1633005300000|2021-09-30 12:35:00|2859.6|2853.6|2861.6|2855.6|2862.1|2856.1|2858.4|2852.4|64
1633005600000|2021-09-30 12:40:00|2861.4|2855.4|2861.4|2855.4|2865.4|2859.4|2860.9|2854.9|80
1633005900000|2021-09-30 12:45:00|2861.1|2855.1|2866.6|2860.6|2866.6|2860.6|2859.6|2853.6|69
1633006200000|2021-09-30 12:50:00|2866.4|2860.4|2864.4|2858.4|2866.4|2860.4|2862.4|2856.4|87
1633006500000|2021-09-30 12:55:00|2864.1|2858.1|2862.1|2856.1|2866.4|2860.4|2861.1|2855.1|91
1633006800000|2021-09-30 13:00:00|2862.6|2856.6|2858.6|2852.6|2863.4|2857.4|2858.4|2852.4|120
1633007100000|2021-09-30 13:05:00|2858.4|2852.4|2856.9|2850.9|2858.4|2852.4|2856.1|2850.1|67
1633007400000|2021-09-30 13:10:00|2856.6|2850.6|2858.6|2852.6|2859.1|2853.1|2856.4|2850.4|56
1633007700000|2021-09-30 13:15:00|2859.4|2853.4|2855.6|2849.6|2859.4|2853.4|2854.1|2848.1|50
1633008000000|2021-09-30 13:20:00|2855.9|2849.9|2860.4|2854.4|2860.4|2854.4|2854.4|2848.4|75
1633008300000|2021-09-30 13:25:00|2860.1|2854.1|2859.4|2853.4|2862.1|2856.1|2858.4|2852.4|74
1633008600000|2021-09-30 13:30:00|2859.9|2853.9|2856.6|2850.6|2860.9|2854.9|2856.6|2850.6|52
1633008900000|2021-09-30 13:35:00|2856.4|2850.4|2856.1|2850.1|2856.6|2850.6|2853.4|2847.4|73
1633009200000|2021-09-30 13:40:00|2855.9|2849.9|2857.6|2851.6|2858.4|2852.4|2855.9|2849.9|25
1633009500000|2021-09-30 13:45:00|2857.4|2851.4|2857.6|2851.6|2859.4|2853.4|2856.4|2850.4|37
1633009800000|2021-09-30 13:50:00|2857.4|2851.4|2850.6|2844.6|2857.4|2851.4|2850.6|2844.6|77
1633010100000|2021-09-30 13:55:00|2850.4|2844.4|2849.1|2843.1|2851.1|2845.1|2848.6|2842.6|50
1633010400000|2021-09-30 14:00:00|2848.9|2842.9|2846.6|2840.6|2850.1|2844.1|2846.4|2840.4|49
1633010700000|2021-09-30 14:05:00|2846.4|2840.4|2851.6|2845.6|2851.6|2845.6|2846.4|2840.4|61
1633011000000|2021-09-30 14:10:00|2851.4|2845.4|2853.6|2847.6|2856.1|2850.1|2851.4|2845.4|84
1633011300000|2021-09-30 14:15:00|2852.9|2846.9|2846.6|2840.6|2852.9|2846.9|2845.4|2839.4|74
1633011600000|2021-09-30 14:20:00|2846.9|2840.9|2845.6|2839.6|2848.4|2842.4|2845.4|2839.4|54
1633011900000|2021-09-30 14:25:00|2845.4|2839.4|2844.6|2838.6|2848.4|2842.4|2844.1|2838.1|79
1633012200000|2021-09-30 14:30:00|2844.4|2838.4|2842.6|2836.6|2844.9|2838.9|2839.9|2833.9|76
1633012500000|2021-09-30 14:35:00|2843.1|2837.1|2843.9|2837.9|2847.1|2841.1|2843.1|2837.1|67
1633012800000|2021-09-30 14:40:00|2843.6|2837.6|2848.6|2842.6|2849.1|2843.1|2843.6|2837.6|62
1633013100000|2021-09-30 14:45:00|2848.9|2842.9|2851.4|2845.4|2852.6|2846.6|2847.9|2841.9|68
1633013400000|2021-09-30 14:50:00|2851.1|2845.1|2845.4|2839.4|2851.4|2845.4|2845.1|2839.1|39
1633013700000|2021-09-30 14:55:00|2845.1|2839.1|2838.6|2832.6|2845.6|2839.6|2838.6|2832.6|37
1633014000000|2021-09-30 15:00:00|2838.9|2832.9|2835.4|2829.4|2839.6|2833.6|2833.4|2827.4|88
1633014300000|2021-09-30 15:05:00|2836.9|2830.9|2843.1|2837.1|2846|2840|2835.9|2829.9|66
1633014600000|2021-09-30 15:10:00|2842.9|2836.9|2842.9|2836.9|2846.4|2840.4|2840.9|2834.9|65
1633014900000|2021-09-30 15:15:00|2842.4|2836.4|2848.6|2842.6|2851.9|2845.9|2842.1|2836.1|83
1633015200000|2021-09-30 15:20:00|2848.1|2842.1|2856.1|2850.1|2863.6|2857.6|2843.6|2837.6|119
1633015500000|2021-09-30 15:25:00|2856.4|2850.4|2861.6|2855.6|2864.4|2858.4|2851.6|2845.6|104
1633015800000|2021-09-30 15:30:00|2861.4|2855.4|2858.6|2852.6|2865.6|2859.6|2858.6|2852.6|170
1633016100000|2021-09-30 15:35:00|2858.4|2852.4|2860.9|2854.9|2862.9|2856.9|2858.1|2852.1|72
1633016400000|2021-09-30 15:40:00|2860.6|2854.6|2863.4|2857.4|2864.1|2858.1|2858.4|2852.4|82
1633016700000|2021-09-30 15:45:00|2863.6|2857.6|2862.4|2856.4|2864.1|2858.1|2860.4|2854.4|43
1633017000000|2021-09-30 15:50:00|2862.6|2856.6|2857.4|2851.4|2864.1|2858.1|2857.1|2851.1|21
1633017300000|2021-09-30 15:55:00|2858.1|2852.1|2858.9|2852.9|2858.9|2852.9|2857.4|2851.4|18
1633017600000|2021-09-30 16:00:00|2859.1|2853.1|2859.6|2853.6|2859.9|2853.9|2858.9|2852.9|11
1633017900000|2021-09-30 16:05:00|2860.1|2854.1|2858.6|2852.6|2860.1|2854.1|2857.4|2851.4|19
1633018200000|2021-09-30 16:10:00|2858.9|2852.9|2852.6|2846.6|2859.4|2853.4|2852.1|2846.1|31
1633018500000|2021-09-30 16:15:00|2852.4|2846.4|2854.4|2848.4|2854.6|2848.6|2851.6|2845.6|27
1633018800000|2021-09-30 16:20:00|2854.6|2848.6|2854.1|2848.1|2854.6|2848.6|2852.9|2846.9|15
1633019100000|2021-09-30 16:25:00|2854.4|2848.4|2853.9|2847.9|2854.6|2848.6|2853.9|2847.9|7
1633019400000|2021-09-30 16:30:00|2854.6|2848.6|2855.9|2849.9|2856.1|2850.1|2854.1|2848.1|16
1633019700000|2021-09-30 16:35:00|2856.1|2850.1|2857.4|2851.4|2857.9|2851.9|2856.1|2850.1|20
1633020000000|2021-09-30 16:40:00|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2855.4|2849.4|14
1633020300000|2021-09-30 16:45:00|2857.1|2851.1|2857.4|2851.4|2857.6|2851.6|2856.6|2850.6|15
1633020600000|2021-09-30 16:50:00|2857.1|2851.1|2857.4|2851.4|2858.1|2852.1|2856.9|2850.9|13
1633020900000|2021-09-30 16:55:00|2857.1|2851.1|2857.1|2851.1|2857.8|2851.8|2857|2851|11
1633046400000|2021-10-01 00:00:00|2869.3|2863.3|2872.9|2866.9|2873.5|2867.5|2869.1|2863.1|17
1633046700000|2021-10-01 00:05:00|2873|2867|2868.8|2862.8|2873.5|2867.5|2868.8|2862.8|19
1633047000000|2021-10-01 00:10:00|2867.5|2861.5|2868.4|2862.4|2871.8|2865.8|2867.5|2861.5|29
1633047300000|2021-10-01 00:15:00|2868.3|2862.3|2868|2862|2868.3|2862.3|2867.8|2861.8|3
1633047600000|2021-10-01 00:20:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1633047900000|2021-10-01 00:25:00|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|2
1633048200000|2021-10-01 00:30:00|2869.1|2863.1|2871.8|2865.8|2871.8|2865.8|2868.8|2862.8|8
1633048500000|2021-10-01 00:35:00|2871.5|2865.5|2869|2863|2871.5|2865.5|2869|2863|9
1633048800000|2021-10-01 00:40:00|2869.3|2863.3|2867.5|2861.5|2869.3|2863.3|2867.5|2861.5|6
1633049100000|2021-10-01 00:45:00|2867.3|2861.3|2868.8|2862.8|2868.8|2862.8|2867.1|2861.1|11
1633049400000|2021-10-01 00:50:00|2868.4|2862.4|2868.8|2862.8|2868.8|2862.8|2868.1|2862.1|4
1633049700000|2021-10-01 00:55:00|2868.5|2862.5|2869.1|2863.1|2869.1|2863.1|2868.5|2862.5|3
1633050000000|2021-10-01 01:00:00|2869.3|2863.3|2867.4|2861.4|2869.3|2863.3|2866.1|2860.1|9
1633050300000|2021-10-01 01:05:00|2867.5|2861.5|2865.3|2859.3|2867.5|2861.5|2864.6|2858.6|12
1633050600000|2021-10-01 01:10:00|2865.1|2859.1|2862.1|2856.1|2865.1|2859.1|2860.1|2854.1|9
1633050900000|2021-10-01 01:15:00|2862.9|2856.9|2862.8|2856.8|2864.5|2858.5|2862.8|2856.8|9
1633051200000|2021-10-01 01:20:00|2863|2857|2867.9|2861.9|2867.9|2861.9|2863|2857|12
1633051500000|2021-10-01 01:25:00|2867.6|2861.6|2866.9|2860.9|2867.6|2861.6|2866|2860|7
1633051800000|2021-10-01 01:30:00|2865.6|2859.6|2866.3|2860.3|2866.3|2860.3|2863.4|2857.4|6
1633052100000|2021-10-01 01:35:00|2867.5|2861.5|2866.8|2860.8|2867.5|2861.5|2866.8|2860.8|3
1633052400000|2021-10-01 01:40:00|2867|2861|2869.3|2863.3|2869.3|2863.3|2867|2861|11
1633052700000|2021-10-01 01:45:00|2869.4|2863.4|2869.3|2863.3|2869.4|2863.4|2869.3|2863.3|2
1633053000000|2021-10-01 01:50:00|2869.4|2863.4|2866|2860|2869.4|2863.4|2866|2860|7
1633053300000|2021-10-01 01:55:00|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.5|2858.5|4
1633053600000|2021-10-01 02:00:00|2864.6|2858.6|2867.3|2861.3|2867.5|2861.5|2864.6|2858.6|10
1633054200000|2021-10-01 02:10:00|2867|2861|2865.3|2859.3|2867|2861|2865|2859|11
1633054500000|2021-10-01 02:15:00|2864.8|2858.8|2858|2852|2864.8|2858.8|2858|2852|9
1633054800000|2021-10-01 02:20:00|2858.8|2852.8|2860.6|2854.6|2862.3|2856.3|2858.8|2852.8|12
1633055100000|2021-10-01 02:25:00|2860.3|2854.3|2860|2854|2860.3|2854.3|2859.5|2853.5|6
1633055400000|2021-10-01 02:30:00|2860.8|2854.8|2863.4|2857.4|2864|2858|2860.8|2854.8|11
1633055700000|2021-10-01 02:35:00|2863.3|2857.3|2863|2857|2863.3|2857.3|2861.5|2855.5|11
1633056000000|2021-10-01 02:40:00|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2862.6|2856.6|5
1633056300000|2021-10-01 02:45:00|2863|2857|2862.3|2856.3|2863|2857|2862.3|2856.3|3
1633056900000|2021-10-01 02:55:00|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2858.8|2852.8|5
1633057500000|2021-10-01 03:05:00|2858.8|2852.8|2857|2851|2858.8|2852.8|2857|2851|20
1633057800000|2021-10-01 03:10:00|2856.8|2850.8|2857.6|2851.6|2857.6|2851.6|2856.8|2850.8|5
1633058100000|2021-10-01 03:15:00|2857.9|2851.9|2856.8|2850.8|2858.4|2852.4|2856.8|2850.8|10
1633058400000|2021-10-01 03:20:00|2856.5|2850.5|2845.1|2839.1|2856.5|2850.5|2845.1|2839.1|25
1633058700000|2021-10-01 03:25:00|2844.9|2838.9|2849|2843|2849.5|2843.5|2844.9|2838.9|11
1633059000000|2021-10-01 03:30:00|2849.1|2843.1|2853.8|2847.8|2853.8|2847.8|2849.1|2843.1|9
1633059300000|2021-10-01 03:35:00|2853.5|2847.5|2853.6|2847.6|2855.6|2849.6|2853.3|2847.3|16
1633059600000|2021-10-01 03:40:00|2853.3|2847.3|2851|2845|2853.3|2847.3|2849.8|2843.8|19
1633059900000|2021-10-01 03:45:00|2850.5|2844.5|2848.3|2842.3|2850.5|2844.5|2848.3|2842.3|7
1633060200000|2021-10-01 03:50:00|2848.9|2842.9|2845.3|2839.3|2848.9|2842.9|2845.3|2839.3|6
1633060500000|2021-10-01 03:55:00|2845.1|2839.1|2845.3|2839.3|2846.9|2840.9|2845|2839|18
1633060800000|2021-10-01 04:00:00|2845.1|2839.1|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|13
1633061100000|2021-10-01 04:05:00|2844.5|2838.5|2836.5|2830.5|2844.5|2838.5|2836.5|2830.5|12
1633061400000|2021-10-01 04:10:00|2836.3|2830.3|2834.5|2828.5|2836.3|2830.3|2834.5|2828.5|5
1633061700000|2021-10-01 04:15:00|2834.6|2828.6|2834.5|2828.5|2834.8|2828.8|2834|2828|9
1633062000000|2021-10-01 04:20:00|2834|2828|2836.5|2830.5|2836.5|2830.5|2832.1|2826.1|25
1633062300000|2021-10-01 04:25:00|2836.1|2830.1|2835.8|2829.8|2841|2835|2833|2827|47
1633062600000|2021-10-01 04:30:00|2836.3|2830.3|2836.8|2830.8|2837.4|2831.4|2836.3|2830.3|17
1633062900000|2021-10-01 04:35:00|2837|2831|2837|2831|2838.1|2832.1|2835.8|2829.8|19
1633063200000|2021-10-01 04:40:00|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2835.8|2829.8|15
1633063500000|2021-10-01 04:45:00|2837.3|2831.3|2833.5|2827.5|2837.5|2831.5|2833.5|2827.5|25
1633063800000|2021-10-01 04:50:00|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2830.3|2824.3|35
1633064100000|2021-10-01 04:55:00|2831.6|2825.6|2830.1|2824.1|2833.5|2827.5|2830|2824|39
1633064400000|2021-10-01 05:00:00|2830.3|2824.3|2832|2826|2832.1|2826.1|2830.3|2824.3|18
1633064700000|2021-10-01 05:05:00|2831.9|2825.9|2831.8|2825.8|2833.3|2827.3|2830.5|2824.5|27
1633065000000|2021-10-01 05:10:00|2832|2826|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|13
1633065300000|2021-10-01 05:15:00|2831.5|2825.5|2832.5|2826.5|2833.3|2827.3|2831.3|2825.3|26
1633065600000|2021-10-01 05:20:00|2832.6|2826.6|2837.6|2831.6|2837.6|2831.6|2832.6|2826.6|15
1633065900000|2021-10-01 05:25:00|2837.3|2831.3|2834.6|2828.6|2837.3|2831.3|2833.5|2827.5|27
1633066200000|2021-10-01 05:30:00|2834.8|2828.8|2835.8|2829.8|2837|2831|2834.8|2828.8|20
1633066800000|2021-10-01 05:40:00|2835.5|2829.5|2838.8|2832.8|2840.6|2834.6|2835.3|2829.3|31
1633067100000|2021-10-01 05:45:00|2839.1|2833.1|2836.1|2830.1|2839.1|2833.1|2836|2830|16
1633067400000|2021-10-01 05:50:00|2835.6|2829.6|2833|2827|2835.8|2829.8|2833|2827|21
1633067700000|2021-10-01 05:55:00|2832.8|2826.8|2832.8|2826.8|2833.6|2827.6|2832.3|2826.3|23
1633068000000|2021-10-01 06:00:00|2832.5|2826.5|2837|2831|2838|2832|2832.5|2826.5|29
1633068300000|2021-10-01 06:05:00|2836.8|2830.8|2837.3|2831.3|2838.8|2832.8|2836.8|2830.8|9
1633068600000|2021-10-01 06:10:00|2838.1|2832.1|2839.8|2833.8|2841.3|2835.3|2838.1|2832.1|25
1633068900000|2021-10-01 06:15:00|2839.6|2833.6|2841|2835|2841.3|2835.3|2838|2832|21
1633069200000|2021-10-01 06:20:00|2841.1|2835.1|2837.3|2831.3|2841.1|2835.1|2835.8|2829.8|20
1633069500000|2021-10-01 06:25:00|2837.8|2831.8|2838|2832|2838.8|2832.8|2836.9|2830.9|19
1633069800000|2021-10-01 06:30:00|2837.8|2831.8|2839.8|2833.8|2840.6|2834.6|2837.8|2831.8|15
1633070100000|2021-10-01 06:35:00|2840.1|2834.1|2844.8|2838.8|2845.3|2839.3|2840|2834|40
1633070400000|2021-10-01 06:40:00|2844.6|2838.6|2844.5|2838.5|2845.3|2839.3|2844.1|2838.1|10
1633070700000|2021-10-01 06:45:00|2844.3|2838.3|2849.3|2843.3|2850.4|2844.4|2844|2838|35
1633071000000|2021-10-01 06:50:00|2849.1|2843.1|2849.4|2843.4|2849.5|2843.5|2846.8|2840.8|25
1633071300000|2021-10-01 06:55:00|2849.5|2843.5|2858.3|2852.3|2859.8|2853.8|2849.5|2843.5|60
1633071600000|2021-10-01 07:00:00|2858|2852|2857|2851|2859.5|2853.5|2855|2849|57
1633071900000|2021-10-01 07:05:00|2856.8|2850.8|2863.8|2857.8|2866.3|2860.3|2856.5|2850.5|50
1633072200000|2021-10-01 07:10:00|2864|2858|2869.8|2863.8|2870.5|2864.5|2861.5|2855.5|69
1633072500000|2021-10-01 07:15:00|2870|2864|2874|2868|2875.8|2869.8|2867.5|2861.5|100
1633072800000|2021-10-01 07:20:00|2874.3|2868.3|2865.8|2859.8|2874.3|2868.3|2865.8|2859.8|44
1633073100000|2021-10-01 07:25:00|2866|2860|2868|2862|2869.3|2863.3|2864.8|2858.8|42
1633073400000|2021-10-01 07:30:00|2867.8|2861.8|2869|2863|2871|2865|2867.3|2861.3|44
1633073700000|2021-10-01 07:35:00|2869.3|2863.3|2871.8|2865.8|2874.5|2868.5|2868.8|2862.8|51
1633074000000|2021-10-01 07:40:00|2872|2866|2873.8|2867.8|2873.8|2867.8|2871|2865|37
1633074300000|2021-10-01 07:45:00|2874|2868|2879.3|2873.3|2879.3|2873.3|2874|2868|19
1633074600000|2021-10-01 07:50:00|2879.5|2873.5|2879.3|2873.3|2880.8|2874.8|2878.8|2872.8|23
1633074900000|2021-10-01 07:55:00|2879.5|2873.5|2886|2880|2887.3|2881.3|2879|2873|29
1633075200000|2021-10-01 08:00:00|2886.3|2880.3|2881.8|2875.8|2887|2881|2879.8|2873.8|41
1633075500000|2021-10-01 08:05:00|2882.3|2876.3|2879|2873|2882.5|2876.5|2878.5|2872.5|43
1633075800000|2021-10-01 08:10:00|2879.3|2873.3|2878.3|2872.3|2880|2874|2876.3|2870.3|46
1633076100000|2021-10-01 08:15:00|2878.5|2872.5|2874.5|2868.5|2878.8|2872.8|2873.5|2867.5|43
1633076400000|2021-10-01 08:20:00|2874.8|2868.8|2877.5|2871.5|2879.3|2873.3|2874.5|2868.5|29
1633076700000|2021-10-01 08:25:00|2877.8|2871.8|2883|2877|2883|2877|2877.8|2871.8|30
1633077000000|2021-10-01 08:30:00|2883.3|2877.3|2883.5|2877.5|2886.8|2880.8|2881|2875|68
1633077300000|2021-10-01 08:35:00|2883.8|2877.8|2886|2880|2886.8|2880.8|2883.8|2877.8|36
1633077600000|2021-10-01 08:40:00|2886.3|2880.3|2883|2877|2887.8|2881.8|2882.3|2876.3|22
1633077900000|2021-10-01 08:45:00|2883.3|2877.3|2882|2876|2883.3|2877.3|2881|2875|14
1633078200000|2021-10-01 08:50:00|2881.8|2875.8|2881.5|2875.5|2882.3|2876.3|2880.5|2874.5|41
1633078500000|2021-10-01 08:55:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|9
1633078800000|2021-10-01 09:00:00|2882.5|2876.5|2878|2872|2882.5|2876.5|2877.5|2871.5|25
1633079100000|2021-10-01 09:05:00|2877.8|2871.8|2880.5|2874.5|2880.8|2874.8|2877.3|2871.3|22
1633079400000|2021-10-01 09:10:00|2880.8|2874.8|2877.8|2871.8|2881|2875|2877.3|2871.3|18
1633079700000|2021-10-01 09:15:00|2878|2872|2880|2874|2880|2874|2878|2872|15
1633080000000|2021-10-01 09:20:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2879.8|2873.8|3
1633080300000|2021-10-01 09:25:00|2879.8|2873.8|2879.8|2873.8|2882|2876|2879.5|2873.5|22
1633080600000|2021-10-01 09:30:00|2880|2874|2878|2872|2880.5|2874.5|2877.5|2871.5|16
1633080900000|2021-10-01 09:35:00|2878.3|2872.3|2877.5|2871.5|2879.5|2873.5|2877.3|2871.3|26
1633081200000|2021-10-01 09:40:00|2877.8|2871.8|2875.5|2869.5|2877.8|2871.8|2875.5|2869.5|9
1633081500000|2021-10-01 09:45:00|2875.3|2869.3|2869.3|2863.3|2876|2870|2868.8|2862.8|40
1633081800000|2021-10-01 09:50:00|2869.5|2863.5|2867.3|2861.3|2870.3|2864.3|2866.8|2860.8|28
1633082100000|2021-10-01 09:55:00|2867.5|2861.5|2871.5|2865.5|2872.8|2866.8|2867|2861|34
1633082400000|2021-10-01 10:00:00|2871.3|2865.3|2870.3|2864.3|2873.3|2867.3|2869.3|2863.3|41
1633082700000|2021-10-01 10:05:00|2870|2864|2871.3|2865.3|2872.8|2866.8|2869.3|2863.3|34
1633083000000|2021-10-01 10:10:00|2871|2865|2873.8|2867.8|2873.8|2867.8|2869.5|2863.5|31
1633083300000|2021-10-01 10:15:00|2874|2868|2870.5|2864.5|2874.3|2868.3|2869.8|2863.8|24
1633083600000|2021-10-01 10:20:00|2870.3|2864.3|2873.3|2867.3|2873.5|2867.5|2870|2864|13
1633083900000|2021-10-01 10:25:00|2874|2868|2876|2870|2876.5|2870.5|2874|2868|28
1633084200000|2021-10-01 10:30:00|2875.8|2869.8|2875.5|2869.5|2876.5|2870.5|2875.3|2869.3|16
1633084500000|2021-10-01 10:35:00|2875.3|2869.3|2876|2870|2876.8|2870.8|2873|2867|28
1633084800000|2021-10-01 10:40:00|2875.8|2869.8|2875.5|2869.5|2876.5|2870.5|2875.5|2869.5|13
1633085100000|2021-10-01 10:45:00|2875.3|2869.3|2877.3|2871.3|2877.5|2871.5|2875.3|2869.3|19
1633085400000|2021-10-01 10:50:00|2877.5|2871.5|2880.3|2874.3|2880.5|2874.5|2877.5|2871.5|14
1633085700000|2021-10-01 10:55:00|2878.8|2872.8|2881.3|2875.3|2882.5|2876.5|2878.8|2872.8|42
1633086000000|2021-10-01 11:00:00|2881.5|2875.5|2881.3|2875.3|2882.3|2876.3|2880.3|2874.3|30
1633086300000|2021-10-01 11:05:00|2881|2875|2882|2876|2882|2876|2878|2872|18
1633086600000|2021-10-01 11:10:00|2881.8|2875.8|2884.5|2878.5|2885.3|2879.3|2881.3|2875.3|17
1633086900000|2021-10-01 11:15:00|2884.8|2878.8|2886.8|2880.8|2887.5|2881.5|2884.8|2878.8|21
1633087200000|2021-10-01 11:20:00|2887|2881|2886.8|2880.8|2887.8|2881.8|2885.5|2879.5|21
1633087500000|2021-10-01 11:25:00|2886.5|2880.5|2887.8|2881.8|2888.3|2882.3|2886.5|2880.5|18
1633087800000|2021-10-01 11:30:00|2887.5|2881.5|2885|2879|2887.5|2881.5|2884.3|2878.3|25
1633088100000|2021-10-01 11:35:00|2885.5|2879.5|2886.5|2880.5|2887.3|2881.3|2885.3|2879.3|33
1633088400000|2021-10-01 11:40:00|2886.3|2880.3|2887.3|2881.3|2887.8|2881.8|2886|2880|22
1633088700000|2021-10-01 11:45:00|2887.5|2881.5|2891.3|2885.3|2891.5|2885.5|2887|2881|31
1633089000000|2021-10-01 11:50:00|2891|2885|2887.3|2881.3|2891.3|2885.3|2887.3|2881.3|56
1633089300000|2021-10-01 11:55:00|2887.5|2881.5|2883.5|2877.5|2887.5|2881.5|2881.3|2875.3|83
1633089600000|2021-10-01 12:00:00|2883.3|2877.3|2883|2877|2885.8|2879.8|2881|2875|80
1633089900000|2021-10-01 12:05:00|2883.3|2877.3|2883.3|2877.3|2884.5|2878.5|2879.8|2873.8|62
1633090200000|2021-10-01 12:10:00|2883|2877|2877.3|2871.3|2883|2877|2876.3|2870.3|57
1633090500000|2021-10-01 12:15:00|2877.5|2871.5|2875.8|2869.8|2878.3|2872.3|2872.5|2866.5|78
1633090800000|2021-10-01 12:20:00|2875.5|2869.5|2872|2866|2875.8|2869.8|2872|2866|32
1633091100000|2021-10-01 12:25:00|2871.8|2865.8|2869.8|2863.8|2872.3|2866.3|2869.5|2863.5|22
1633091400000|2021-10-01 12:30:00|2869.5|2863.5|2864.4|2858.4|2869.8|2863.8|2862.1|2856.1|82
1633091700000|2021-10-01 12:35:00|2863.9|2857.9|2862.4|2856.4|2865.6|2859.6|2861.1|2855.1|81
1633092000000|2021-10-01 12:40:00|2862.1|2856.1|2861.6|2855.6|2863.9|2857.9|2860.9|2854.9|64
1633092300000|2021-10-01 12:45:00|2861.9|2855.9|2856.1|2850.1|2862.1|2856.1|2854.9|2848.9|38
1633092600000|2021-10-01 12:50:00|2855.9|2849.9|2853.9|2847.9|2855.9|2849.9|2851.1|2845.1|74
1633092900000|2021-10-01 12:55:00|2852.6|2846.6|2856.6|2850.6|2857.4|2851.4|2852.1|2846.1|57
1633093200000|2021-10-01 13:00:00|2856.4|2850.4|2861.6|2855.6|2862.4|2856.4|2855.4|2849.4|55
1633093500000|2021-10-01 13:05:00|2861.9|2855.9|2864.1|2858.1|2864.9|2858.9|2856.9|2850.9|65
1633093800000|2021-10-01 13:10:00|2863.9|2857.9|2866.9|2860.9|2871.6|2865.6|2862.6|2856.6|83
1633094100000|2021-10-01 13:15:00|2866.6|2860.6|2862.9|2856.9|2867.1|2861.1|2855.4|2849.4|109
1633094400000|2021-10-01 13:20:00|2863.1|2857.1|2863.6|2857.6|2864.1|2858.1|2860.4|2854.4|70
1633094700000|2021-10-01 13:25:00|2863.4|2857.4|2870.1|2864.1|2873.9|2867.9|2862.1|2856.1|69
1633095000000|2021-10-01 13:30:00|2870.4|2864.4|2870.4|2864.4|2873.4|2867.4|2866.9|2860.9|72
1633095300000|2021-10-01 13:35:00|2870.6|2864.6|2865.6|2859.6|2872.1|2866.1|2864.1|2858.1|64
1633095600000|2021-10-01 13:40:00|2866.9|2860.9|2868.1|2862.1|2870.6|2864.6|2863.1|2857.1|67
1633095900000|2021-10-01 13:45:00|2868.4|2862.4|2868.1|2862.1|2868.6|2862.6|2864.4|2858.4|50
1633096200000|2021-10-01 13:50:00|2868.4|2862.4|2866.1|2860.1|2870.1|2864.1|2864.9|2858.9|61
1633096500000|2021-10-01 13:55:00|2865.9|2859.9|2865.6|2859.6|2867.9|2861.9|2864.4|2858.4|86
1633096800000|2021-10-01 14:00:00|2865.4|2859.4|2861.1|2855.1|2865.4|2859.4|2861.1|2855.1|50
1633097100000|2021-10-01 14:05:00|2861.4|2855.4|2860.6|2854.6|2864.4|2858.4|2860.6|2854.6|46
1633097400000|2021-10-01 14:10:00|2860.4|2854.4|2859.4|2853.4|2861.4|2855.4|2859.4|2853.4|88
1633097700000|2021-10-01 14:15:00|2859.1|2853.1|2859.1|2853.1|2862.1|2856.1|2858.9|2852.9|48
1633098000000|2021-10-01 14:20:00|2859.4|2853.4|2855.9|2849.9|2859.6|2853.6|2854.9|2848.9|47
1633098300000|2021-10-01 14:25:00|2856.1|2850.1|2858.4|2852.4|2860.9|2854.9|2855.9|2849.9|32
1633098600000|2021-10-01 14:30:00|2858.6|2852.6|2855.1|2849.1|2860.6|2854.6|2855.1|2849.1|57
1633098900000|2021-10-01 14:35:00|2855.4|2849.4|2851.4|2845.4|2855.4|2849.4|2846.6|2840.6|75
1633099200000|2021-10-01 14:40:00|2851.1|2845.1|2859.4|2853.4|2860.4|2854.4|2850.9|2844.9|55
1633099500000|2021-10-01 14:45:00|2859.1|2853.1|2857.4|2851.4|2859.4|2853.4|2856.1|2850.1|48
1633099800000|2021-10-01 14:50:00|2857.1|2851.1|2857.1|2851.1|2859.9|2853.9|2855.9|2849.9|47
1633100100000|2021-10-01 14:55:00|2857.4|2851.4|2857.4|2851.4|2858.9|2852.9|2856.4|2850.4|50
1633100400000|2021-10-01 15:00:00|2857.6|2851.6|2857.1|2851.1|2859.9|2853.9|2856.4|2850.4|43
1633100700000|2021-10-01 15:05:00|2857.4|2851.4|2853.6|2847.6|2858.4|2852.4|2853.4|2847.4|45
1633101000000|2021-10-01 15:10:00|2853.9|2847.9|2858.4|2852.4|2860.4|2854.4|2853.9|2847.9|49
1633101300000|2021-10-01 15:15:00|2858.6|2852.6|2858.6|2852.6|2859.9|2853.9|2857.9|2851.9|63
1633101600000|2021-10-01 15:20:00|2858.9|2852.9|2861.6|2855.6|2861.6|2855.6|2858.1|2852.1|46
1633101900000|2021-10-01 15:25:00|2861.9|2855.9|2865.1|2859.1|2865.4|2859.4|2861.1|2855.1|47
1633102200000|2021-10-01 15:30:00|2865.9|2859.9|2855.9|2849.9|2870.6|2864.6|2852.9|2846.9|162
1633102500000|2021-10-01 15:35:00|2856.1|2850.1|2858.1|2852.1|2859.9|2853.9|2855.9|2849.9|37
1633102800000|2021-10-01 15:40:00|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2856.9|2850.9|34
1633103100000|2021-10-01 15:45:00|2858.6|2852.6|2856.1|2850.1|2858.9|2852.9|2855.9|2849.9|37
1633103400000|2021-10-01 15:50:00|2856.4|2850.4|2855.6|2849.6|2856.6|2850.6|2855.6|2849.6|18
1633103700000|2021-10-01 15:55:00|2855.4|2849.4|2856.9|2850.9|2856.9|2850.9|2852.6|2846.6|33
1633104000000|2021-10-01 16:00:00|2857.1|2851.1|2855.6|2849.6|2857.4|2851.4|2855.4|2849.4|14
1633104300000|2021-10-01 16:05:00|2855.9|2849.9|2854.9|2848.9|2856.6|2850.6|2853.1|2847.1|25
1633104600000|2021-10-01 16:10:00|2854.6|2848.6|2855.1|2849.1|2855.1|2849.1|2853.4|2847.4|13
1633104900000|2021-10-01 16:15:00|2855.6|2849.6|2854.9|2848.9|2855.9|2849.9|2853.1|2847.1|26
1633105200000|2021-10-01 16:20:00|2855.1|2849.1|2857.1|2851.1|2857.6|2851.6|2855.1|2849.1|10
1633105500000|2021-10-01 16:25:00|2856.9|2850.9|2859.6|2853.6|2859.6|2853.6|2855.9|2849.9|14
1633105800000|2021-10-01 16:30:00|2859.9|2853.9|2859.4|2853.4|2861.1|2855.1|2857.9|2851.9|18
1633106100000|2021-10-01 16:35:00|2859.1|2853.1|2857.9|2851.9|2859.1|2853.1|2856.9|2850.9|10
1633106400000|2021-10-01 16:40:00|2857.6|2851.6|2860.9|2854.9|2860.9|2854.9|2857.4|2851.4|24
1633106700000|2021-10-01 16:45:00|2861.1|2855.1|2860.4|2854.4|2862.1|2856.1|2860.4|2854.4|15
1633107000000|2021-10-01 16:50:00|2860.6|2854.6|2861.6|2855.6|2861.6|2855.6|2860.4|2854.4|10
1633107300000|2021-10-01 16:55:00|2861.5|2855.5|2860.6|2854.6|2862|2856|2860.3|2854.3|24
1633305600000|2021-10-04 00:00:00|2875|2866|2875.5|2869.5|2876.5|2870.5|2875|2866|5
1633305900000|2021-10-04 00:05:00|2875.6|2869.6|2877.8|2871.8|2877.8|2871.8|2875.6|2869.6|7
1633306200000|2021-10-04 00:10:00|2878|2872|2879.8|2873.8|2880.8|2874.8|2878|2872|9
1633306500000|2021-10-04 00:15:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1633306800000|2021-10-04 00:20:00|2880.1|2874.1|2877.8|2871.8|2880.1|2874.1|2877.5|2871.5|11
1633307100000|2021-10-04 00:25:00|2878|2872|2878|2872|2878|2872|2878|2872|1
1633307400000|2021-10-04 00:30:00|2878.3|2872.3|2877.5|2871.5|2878.3|2872.3|2877.5|2871.5|3
1633307700000|2021-10-04 00:35:00|2877.8|2871.8|2878.8|2872.8|2878.8|2872.8|2877.8|2871.8|4
1633308000000|2021-10-04 00:40:00|2879|2873|2876.8|2870.8|2879|2873|2876.8|2870.8|9
1633308300000|2021-10-04 00:45:00|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|6
1633308600000|2021-10-04 00:50:00|2877|2871|2882.8|2876.8|2883|2877|2876.8|2870.8|41
1633308900000|2021-10-04 00:55:00|2883.9|2877.9|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|50
1633309200000|2021-10-04 01:00:00|2885.3|2879.3|2885.4|2879.4|2885.8|2879.8|2883.4|2877.4|27
1633309800000|2021-10-04 01:10:00|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1633310100000|2021-10-04 01:15:00|2885.4|2879.4|2885.8|2879.8|2885.8|2879.8|2885.4|2879.4|2
1633310400000|2021-10-04 01:20:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1633311000000|2021-10-04 01:30:00|2885|2879|2883.4|2877.4|2885|2879|2882.9|2876.9|11
1633311300000|2021-10-04 01:35:00|2883|2877|2881.5|2875.5|2883|2877|2881.5|2875.5|7
1633311600000|2021-10-04 01:40:00|2881|2875|2879.5|2873.5|2881|2875|2879.5|2873.5|4
1633311900000|2021-10-04 01:45:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.5|2872.5|12
1633312200000|2021-10-04 01:50:00|2878.1|2872.1|2872.9|2866.9|2878.1|2872.1|2872.3|2866.3|17
1633312500000|2021-10-04 01:55:00|2872.8|2866.8|2871.5|2865.5|2873|2867|2870.8|2864.8|9
1633312800000|2021-10-04 02:00:00|2871.3|2865.3|2866.9|2860.9|2871.3|2865.3|2866.9|2860.9|5
1633313100000|2021-10-04 02:05:00|2867.5|2861.5|2868.3|2862.3|2868.3|2862.3|2866.8|2860.8|17
1633313400000|2021-10-04 02:10:00|2868.8|2862.8|2870.4|2864.4|2870.5|2864.5|2867.5|2861.5|11
1633313700000|2021-10-04 02:15:00|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|4
1633314300000|2021-10-04 02:25:00|2870.8|2864.8|2872.3|2866.3|2873.1|2867.1|2870.8|2864.8|9
1633314600000|2021-10-04 02:30:00|2872|2866|2872|2866|2873.3|2867.3|2872|2866|4
1633314900000|2021-10-04 02:35:00|2871.8|2865.8|2871.1|2865.1|2871.8|2865.8|2869|2863|12
1633315200000|2021-10-04 02:40:00|2870.9|2864.9|2870.5|2864.5|2871|2865|2870.5|2864.5|4
1633315500000|2021-10-04 02:45:00|2870.3|2864.3|2874.5|2868.5|2874.8|2868.8|2870.3|2864.3|11
1633315800000|2021-10-04 02:50:00|2874.4|2868.4|2874.5|2868.5|2874.5|2868.5|2874.4|2868.4|2
1633316700000|2021-10-04 03:05:00|2874.6|2868.6|2876|2870|2876.3|2870.3|2874.6|2868.6|6
1633317000000|2021-10-04 03:10:00|2875.8|2869.8|2874.9|2868.9|2875.8|2869.8|2874.8|2868.8|3
1633317300000|2021-10-04 03:15:00|2875|2869|2874.9|2868.9|2876.3|2870.3|2874.9|2868.9|8
1633317900000|2021-10-04 03:25:00|2873.5|2867.5|2873.9|2867.9|2874.1|2868.1|2873.5|2867.5|3
1633318200000|2021-10-04 03:30:00|2874|2868|2874|2868|2874|2868|2874|2868|1
1633318500000|2021-10-04 03:35:00|2874.1|2868.1|2874.8|2868.8|2875|2869|2874.1|2868.1|3
1633319700000|2021-10-04 03:55:00|2874.5|2868.5|2874.3|2868.3|2874.5|2868.5|2874.3|2868.3|2
1633320300000|2021-10-04 04:05:00|2874.5|2868.5|2874.6|2868.6|2874.6|2868.6|2874.5|2868.5|2
1633320600000|2021-10-04 04:10:00|2874.8|2868.8|2876.5|2870.5|2876.5|2870.5|2874.6|2868.6|5
1633320900000|2021-10-04 04:15:00|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1633321800000|2021-10-04 04:30:00|2876.5|2870.5|2876.6|2870.6|2876.6|2870.6|2876.5|2870.5|2
1633322400000|2021-10-04 04:40:00|2876.9|2870.9|2879|2873|2879|2873|2876.9|2870.9|2
1633323000000|2021-10-04 04:50:00|2878.8|2872.8|2876.6|2870.6|2878.8|2872.8|2876.6|2870.6|5
1633323300000|2021-10-04 04:55:00|2876.8|2870.8|2876.8|2870.8|2876.9|2870.9|2876.8|2870.8|3
1633323600000|2021-10-04 05:00:00|2876.9|2870.9|2878.8|2872.8|2878.8|2872.8|2876.8|2870.8|9
1633323900000|2021-10-04 05:05:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2877.5|2871.5|9
1633324200000|2021-10-04 05:10:00|2878.4|2872.4|2878.5|2872.5|2878.6|2872.6|2878.4|2872.4|3
1633324500000|2021-10-04 05:15:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633325400000|2021-10-04 05:30:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633326300000|2021-10-04 05:45:00|2878.6|2872.6|2878.8|2872.8|2878.8|2872.8|2877.4|2871.4|9
1633326600000|2021-10-04 05:50:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1633326900000|2021-10-04 05:55:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1633327500000|2021-10-04 06:05:00|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1633327800000|2021-10-04 06:10:00|2880|2874|2880.8|2874.8|2881.3|2875.3|2880|2874|11
1633328100000|2021-10-04 06:15:00|2880.1|2874.1|2877.8|2871.8|2880.1|2874.1|2877.5|2871.5|6
1633328400000|2021-10-04 06:20:00|2878.3|2872.3|2878.9|2872.9|2880.5|2874.5|2877.3|2871.3|23
1633328700000|2021-10-04 06:25:00|2879.3|2873.3|2879.5|2873.5|2881.3|2875.3|2879|2873|15
1633329000000|2021-10-04 06:30:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2878.1|2872.1|19
1633329300000|2021-10-04 06:35:00|2879|2873|2878|2872|2879|2873|2878|2872|5
1633329600000|2021-10-04 06:40:00|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2876.5|2870.5|14
1633329900000|2021-10-04 06:45:00|2877|2871|2876.5|2870.5|2877.5|2871.5|2876.5|2870.5|9
1633330200000|2021-10-04 06:50:00|2876|2870|2874.4|2868.4|2876|2870|2873.8|2867.8|15
1633330500000|2021-10-04 06:55:00|2874.6|2868.6|2884.9|2878.9|2884.9|2878.9|2874.6|2868.6|37
1633330800000|2021-10-04 07:00:00|2885.6|2879.6|2878.6|2872.6|2889.1|2883.1|2878.4|2872.4|41
1633331100000|2021-10-04 07:05:00|2878.9|2872.9|2878.4|2872.4|2878.9|2872.9|2878.4|2872.4|5
1633331400000|2021-10-04 07:10:00|2878.6|2872.6|2879.6|2873.6|2880.9|2874.9|2878.4|2872.4|17
1633331700000|2021-10-04 07:15:00|2879.4|2873.4|2876.4|2870.4|2879.9|2873.9|2876.4|2870.4|30
1633332000000|2021-10-04 07:20:00|2876.6|2870.6|2876.1|2870.1|2876.6|2870.6|2875.9|2869.9|9
1633332300000|2021-10-04 07:25:00|2876.4|2870.4|2881.9|2875.9|2884.1|2878.1|2876.4|2870.4|30
1633332600000|2021-10-04 07:30:00|2881.6|2875.6|2878.6|2872.6|2881.6|2875.6|2876.6|2870.6|39
1633332900000|2021-10-04 07:35:00|2878.9|2872.9|2876.6|2870.6|2879.9|2873.9|2876.1|2870.1|27
1633333200000|2021-10-04 07:40:00|2876.4|2870.4|2878.1|2872.1|2879.1|2873.1|2875.9|2869.9|24
1633333500000|2021-10-04 07:45:00|2877.9|2871.9|2878.6|2872.6|2879.6|2873.6|2876.1|2870.1|57
1633333800000|2021-10-04 07:50:00|2878.4|2872.4|2879.6|2873.6|2880.4|2874.4|2878.1|2872.1|21
1633334100000|2021-10-04 07:55:00|2879.9|2873.9|2881.9|2875.9|2882.1|2876.1|2879.9|2873.9|15
1633334400000|2021-10-04 08:00:00|2882.1|2876.1|2881.1|2875.1|2884.4|2878.4|2880.9|2874.9|25
1633334700000|2021-10-04 08:05:00|2880.9|2874.9|2884.6|2878.6|2884.9|2878.9|2880.9|2874.9|16
1633335000000|2021-10-04 08:10:00|2884.9|2878.9|2888.1|2882.1|2889.4|2883.4|2884.9|2878.9|28
1633335300000|2021-10-04 08:15:00|2888.4|2882.4|2891.1|2885.1|2891.9|2885.9|2888.4|2882.4|34
1633335600000|2021-10-04 08:20:00|2891.4|2885.4|2893.4|2887.4|2897.5|2891.5|2891.4|2885.4|49
1633335900000|2021-10-04 08:25:00|2893.1|2887.1|2889.1|2883.1|2894.6|2888.6|2889.1|2883.1|42
1633336200000|2021-10-04 08:30:00|2889.4|2883.4|2888.9|2882.9|2890.6|2884.6|2888.1|2882.1|34
1633336500000|2021-10-04 08:35:00|2888.6|2882.6|2889.4|2883.4|2889.9|2883.9|2888.1|2882.1|25
1633336800000|2021-10-04 08:40:00|2889.6|2883.6|2890.4|2884.4|2890.6|2884.6|2889.1|2883.1|47
1633337100000|2021-10-04 08:45:00|2890.6|2884.6|2889.1|2883.1|2890.6|2884.6|2887.9|2881.9|17
1633337400000|2021-10-04 08:50:00|2888.9|2882.9|2890.9|2884.9|2892.4|2886.4|2887.6|2881.6|42
1633337700000|2021-10-04 08:55:00|2891.1|2885.1|2893.1|2887.1|2893.1|2887.1|2890.4|2884.4|39
1633338000000|2021-10-04 09:00:00|2893.4|2887.4|2892.4|2886.4|2895.1|2889.1|2891.9|2885.9|60
1633338300000|2021-10-04 09:05:00|2892.6|2886.6|2891.4|2885.4|2893.4|2887.4|2889.6|2883.6|38
1633338600000|2021-10-04 09:10:00|2891.6|2885.6|2893.4|2887.4|2893.4|2887.4|2890.4|2884.4|22
1633338900000|2021-10-04 09:15:00|2893.6|2887.6|2893.1|2887.1|2894.6|2888.6|2891.4|2885.4|40
1633339200000|2021-10-04 09:20:00|2892.9|2886.9|2891.4|2885.4|2893.9|2887.9|2891.1|2885.1|16
1633339500000|2021-10-04 09:25:00|2891.6|2885.6|2891.9|2885.9|2892.9|2886.9|2891.1|2885.1|29
1633339800000|2021-10-04 09:30:00|2891.6|2885.6|2892.1|2886.1|2892.9|2886.9|2891.1|2885.1|31
1633340100000|2021-10-04 09:35:00|2892.4|2886.4|2894.1|2888.1|2896.4|2890.4|2892.1|2886.1|24
1633340400000|2021-10-04 09:40:00|2894.4|2888.4|2895.1|2889.1|2895.9|2889.9|2894.4|2888.4|7
1633340700000|2021-10-04 09:45:00|2896.1|2890.1|2899.1|2893.1|2899.6|2893.6|2896.1|2890.1|28
1633341000000|2021-10-04 09:50:00|2898.9|2892.9|2900.4|2894.4|2901.1|2895.1|2898.6|2892.6|14
1633341300000|2021-10-04 09:55:00|2900.9|2894.9|2900.1|2894.1|2901.4|2895.4|2899.9|2893.9|28
1633341600000|2021-10-04 10:00:00|2899.9|2893.9|2900.1|2894.1|2900.4|2894.4|2899.6|2893.6|10
1633341900000|2021-10-04 10:05:00|2899.9|2893.9|2900.6|2894.6|2900.9|2894.9|2896.9|2890.9|24
1633342200000|2021-10-04 10:10:00|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.1|2894.1|13
1633342500000|2021-10-04 10:15:00|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2900.6|2894.6|6
1633342800000|2021-10-04 10:20:00|2901.6|2895.6|2900.4|2894.4|2901.6|2895.6|2899.1|2893.1|18
1633343100000|2021-10-04 10:25:00|2900.6|2894.6|2900.6|2894.6|2901.4|2895.4|2899.6|2893.6|15
1633343400000|2021-10-04 10:30:00|2900.4|2894.4|2904.1|2898.1|2905.4|2899.4|2900.4|2894.4|33
1633343700000|2021-10-04 10:35:00|2904.4|2898.4|2908.9|2902.9|2909.6|2903.6|2904.4|2898.4|30
1633344000000|2021-10-04 10:40:00|2909.1|2903.1|2908.9|2902.9|2909.9|2903.9|2904.6|2898.6|56
1633344300000|2021-10-04 10:45:00|2909.1|2903.1|2909.9|2903.9|2910.6|2904.6|2909.1|2903.1|20
1633344600000|2021-10-04 10:50:00|2910.1|2904.1|2909.9|2903.9|2911.9|2905.9|2909.4|2903.4|22
1633344900000|2021-10-04 10:55:00|2909.6|2903.6|2909.6|2903.6|2911.4|2905.4|2909.4|2903.4|40
1633345200000|2021-10-04 11:00:00|2909.9|2903.9|2910.1|2904.1|2911.6|2905.6|2907.6|2901.6|48
1633345500000|2021-10-04 11:05:00|2910.4|2904.4|2911.4|2905.4|2911.6|2905.6|2909.6|2903.6|30
1633345800000|2021-10-04 11:10:00|2911.1|2905.1|2910.4|2904.4|2911.4|2905.4|2910.4|2904.4|8
1633346100000|2021-10-04 11:15:00|2909.6|2903.6|2909.6|2903.6|2910.9|2904.9|2908.6|2902.6|18
1633346400000|2021-10-04 11:20:00|2909.4|2903.4|2909.1|2903.1|2910.1|2904.1|2908.4|2902.4|48
1633346700000|2021-10-04 11:25:00|2909.4|2903.4|2910.6|2904.6|2911.1|2905.1|2909.4|2903.4|17
1633347000000|2021-10-04 11:30:00|2910.9|2904.9|2910.9|2904.9|2911.6|2905.6|2908.6|2902.6|31
1633347300000|2021-10-04 11:35:00|2910.6|2904.6|2910.6|2904.6|2911.4|2905.4|2909.9|2903.9|24
1633347600000|2021-10-04 11:40:00|2910.9|2904.9|2908.6|2902.6|2910.9|2904.9|2908.6|2902.6|14
1633347900000|2021-10-04 11:45:00|2909.4|2903.4|2906.9|2900.9|2909.6|2903.6|2906.9|2900.9|28
1633348200000|2021-10-04 11:50:00|2907.1|2901.1|2909.4|2903.4|2909.4|2903.4|2906.1|2900.1|17
1633348500000|2021-10-04 11:55:00|2909.1|2903.1|2911.4|2905.4|2914.1|2908.1|2908.9|2902.9|71
1633348800000|2021-10-04 12:00:00|2911.1|2905.1|2914.9|2908.9|2914.9|2908.9|2910.6|2904.6|69
1633349100000|2021-10-04 12:05:00|2915.1|2909.1|2916.6|2910.6|2919.1|2913.1|2915.1|2909.1|46
1633349400000|2021-10-04 12:10:00|2916.1|2910.1|2914.9|2908.9|2916.6|2910.6|2912.1|2906.1|66
1633349700000|2021-10-04 12:15:00|2915.1|2909.1|2913.4|2907.4|2915.6|2909.6|2912.4|2906.4|52
1633350000000|2021-10-04 12:20:00|2913.6|2907.6|2911.9|2905.9|2915.1|2909.1|2910.1|2904.1|82
1633350300000|2021-10-04 12:25:00|2912.1|2906.1|2916.9|2910.9|2917.9|2911.9|2912.1|2906.1|59
1633350600000|2021-10-04 12:30:00|2916.6|2910.6|2914.4|2908.4|2917.9|2911.9|2913.1|2907.1|61
1633350900000|2021-10-04 12:35:00|2914.6|2908.6|2911.9|2905.9|2914.9|2908.9|2911.4|2905.4|40
1633351200000|2021-10-04 12:40:00|2912.1|2906.1|2912.9|2906.9|2915.6|2909.6|2911.9|2905.9|52
1633351500000|2021-10-04 12:45:00|2912.1|2906.1|2909.6|2903.6|2912.4|2906.4|2909.1|2903.1|69
1633351800000|2021-10-04 12:50:00|2909.9|2903.9|2914.6|2908.6|2915.1|2909.1|2909.4|2903.4|93
1633352100000|2021-10-04 12:55:00|2914.4|2908.4|2917.1|2911.1|2918.6|2912.6|2914.4|2908.4|48
1633352400000|2021-10-04 13:00:00|2916.9|2910.9|2919.9|2913.9|2923.1|2917.1|2915.1|2909.1|54
1633352700000|2021-10-04 13:05:00|2920.1|2914.1|2917.1|2911.1|2924.1|2918.1|2916.4|2910.4|64
1633353000000|2021-10-04 13:10:00|2917.4|2911.4|2913.1|2907.1|2917.6|2911.6|2913.1|2907.1|60
1633353300000|2021-10-04 13:15:00|2914.1|2908.1|2915.4|2909.4|2917.6|2911.6|2913.6|2907.6|46
1633353600000|2021-10-04 13:20:00|2915.1|2909.1|2917.1|2911.1|2918.9|2912.9|2912.6|2906.6|46
1633353900000|2021-10-04 13:25:00|2916.9|2910.9|2927.1|2921.1|2927.1|2921.1|2916.1|2910.1|76
1633354200000|2021-10-04 13:30:00|2926.9|2920.9|2925.4|2919.4|2927.1|2921.1|2923.6|2917.6|59
1633354500000|2021-10-04 13:35:00|2924.9|2918.9|2928.9|2922.9|2929.1|2923.1|2924.9|2918.9|72
1633354800000|2021-10-04 13:40:00|2929.1|2923.1|2930.4|2924.4|2931.9|2925.9|2927.6|2921.6|75
1633355100000|2021-10-04 13:45:00|2930.6|2924.6|2929.9|2923.9|2931.6|2925.6|2929.1|2923.1|45
1633355400000|2021-10-04 13:50:00|2930.1|2924.1|2930.9|2924.9|2931.4|2925.4|2927.9|2921.9|66
1633355700000|2021-10-04 13:55:00|2931.4|2925.4|2931.1|2925.1|2931.6|2925.6|2929.4|2923.4|33
1633356000000|2021-10-04 14:00:00|2931.4|2925.4|2919.6|2913.6|2931.4|2925.4|2916.4|2910.4|85
1633356300000|2021-10-04 14:05:00|2919.9|2913.9|2920.4|2914.4|2922.9|2916.9|2919.4|2913.4|51
1633356600000|2021-10-04 14:10:00|2920.1|2914.1|2918.6|2912.6|2920.6|2914.6|2917.4|2911.4|32
1633356900000|2021-10-04 14:15:00|2918.4|2912.4|2916.6|2910.6|2920.9|2914.9|2916.6|2910.6|46
1633357200000|2021-10-04 14:20:00|2916.9|2910.9|2912.4|2906.4|2916.9|2910.9|2911.4|2905.4|50
1633357500000|2021-10-04 14:25:00|2912.6|2906.6|2913.1|2907.1|2913.9|2907.9|2909.6|2903.6|53
1633357800000|2021-10-04 14:30:00|2912.9|2906.9|2917.1|2911.1|2918.4|2912.4|2910.4|2904.4|64
1633358100000|2021-10-04 14:35:00|2917.6|2911.6|2921.6|2915.6|2922.9|2916.9|2917.6|2911.6|46
1633358400000|2021-10-04 14:40:00|2921.9|2915.9|2921.4|2915.4|2923.4|2917.4|2921.1|2915.1|42
1633358700000|2021-10-04 14:45:00|2921.6|2915.6|2920.4|2914.4|2922.4|2916.4|2920.4|2914.4|17
1633359000000|2021-10-04 14:50:00|2920.6|2914.6|2912.1|2906.1|2921.4|2915.4|2911.9|2905.9|40
1633359300000|2021-10-04 14:55:00|2912.4|2906.4|2912.1|2906.1|2913.6|2907.6|2911.1|2905.1|35
1633359600000|2021-10-04 15:00:00|2911.9|2905.9|2916.6|2910.6|2917.9|2911.9|2911.9|2905.9|72
1633359900000|2021-10-04 15:05:00|2916.9|2910.9|2917.6|2911.6|2919.1|2913.1|2916.9|2910.9|19
1633360200000|2021-10-04 15:10:00|2916.6|2910.6|2918.1|2912.1|2918.9|2912.9|2916.6|2910.6|33
1633360500000|2021-10-04 15:15:00|2918.4|2912.4|2917.6|2911.6|2918.9|2912.9|2916.9|2910.9|36
1633360800000|2021-10-04 15:20:00|2917.4|2911.4|2917.4|2911.4|2919.9|2913.9|2916.6|2910.6|58
1633361100000|2021-10-04 15:25:00|2917.9|2911.9|2921.9|2915.9|2922.6|2916.6|2915.1|2909.1|50
1633361400000|2021-10-04 15:30:00|2921.1|2915.1|2916.9|2910.9|2922.1|2916.1|2916.4|2910.4|95
1633361700000|2021-10-04 15:35:00|2916.6|2910.6|2917.1|2911.1|2917.4|2911.4|2915.6|2909.6|47
1633362000000|2021-10-04 15:40:00|2917.4|2911.4|2912.6|2906.6|2917.9|2911.9|2911.4|2905.4|42
1633362300000|2021-10-04 15:45:00|2912.9|2906.9|2917.1|2911.1|2917.4|2911.4|2912.6|2906.6|13
1633362600000|2021-10-04 15:50:00|2916.9|2910.9|2919.9|2913.9|2919.9|2913.9|2916.9|2910.9|26
1633362900000|2021-10-04 15:55:00|2919.6|2913.6|2917.4|2911.4|2920.1|2914.1|2916.4|2910.4|24
1633363200000|2021-10-04 16:00:00|2918.6|2912.6|2920.6|2914.6|2920.6|2914.6|2917.9|2911.9|4
1633363500000|2021-10-04 16:05:00|2920.9|2914.9|2922.9|2916.9|2922.9|2916.9|2920.9|2914.9|16
1633363800000|2021-10-04 16:10:00|2922.6|2916.6|2921.9|2915.9|2924.4|2918.4|2921.4|2915.4|22
1633364100000|2021-10-04 16:15:00|2921.6|2915.6|2919.6|2913.6|2921.6|2915.6|2919.6|2913.6|16
1633364400000|2021-10-04 16:20:00|2919.9|2913.9|2916.1|2910.1|2920.6|2914.6|2916.1|2910.1|16
1633364700000|2021-10-04 16:25:00|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2912.9|2906.9|13
1633365000000|2021-10-04 16:30:00|2914.1|2908.1|2917.4|2911.4|2917.4|2911.4|2914.1|2908.1|13
1633365300000|2021-10-04 16:35:00|2917.1|2911.1|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|8
1633365600000|2021-10-04 16:40:00|2916.6|2910.6|2917.4|2911.4|2918.6|2912.6|2916.6|2910.6|11
1633365900000|2021-10-04 16:45:00|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|20
1633366200000|2021-10-04 16:50:00|2917.4|2911.4|2917.1|2911.1|2917.6|2911.6|2916.6|2910.6|25
1633366500000|2021-10-04 16:55:00|2916.9|2910.9|2914.9|2908.9|2917.3|2911.3|2914.9|2908.9|19
1633392000000|2021-10-05 00:00:00|2916|2910|2918|2912|2918|2912|2915.9|2909.9|10
1633392300000|2021-10-05 00:05:00|2916.8|2910.8|2920.3|2914.3|2920.3|2914.3|2915.5|2909.5|13
1633392900000|2021-10-05 00:15:00|2919.8|2913.8|2920.3|2914.3|2920.4|2914.4|2919.5|2913.5|9
1633393200000|2021-10-05 00:20:00|2920|2914|2920|2914|2920|2914|2919.6|2913.6|4
1633393800000|2021-10-05 00:30:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1633394100000|2021-10-05 00:35:00|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1633394400000|2021-10-05 00:40:00|2920.1|2914.1|2919.3|2913.3|2921|2915|2919.3|2913.3|6
1633394700000|2021-10-05 00:45:00|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|2
1633395900000|2021-10-05 01:05:00|2917.3|2911.3|2913.3|2907.3|2917.3|2911.3|2913.3|2907.3|4
1633396200000|2021-10-05 01:10:00|2913.8|2907.8|2913.8|2907.8|2914|2908|2913.8|2907.8|4
1633396500000|2021-10-05 01:15:00|2913.5|2907.5|2912.3|2906.3|2913.9|2907.9|2912.3|2906.3|5
1633396800000|2021-10-05 01:20:00|2911|2905|2910.4|2904.4|2911|2905|2908.8|2902.8|14
1633397100000|2021-10-05 01:25:00|2910.5|2904.5|2911.1|2905.1|2911.8|2905.8|2910.5|2904.5|7
1633397400000|2021-10-05 01:30:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1633397700000|2021-10-05 01:35:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2909.5|2903.5|7
1633398000000|2021-10-05 01:40:00|2911|2905|2915.3|2909.3|2915.3|2909.3|2911|2905|12
1633398600000|2021-10-05 01:50:00|2915.9|2909.9|2917|2911|2917|2911|2915.9|2909.9|3
1633399200000|2021-10-05 02:00:00|2917.1|2911.1|2918.3|2912.3|2918.3|2912.3|2917.1|2911.1|5
1633399500000|2021-10-05 02:05:00|2918.1|2912.1|2918|2912|2918.1|2912.1|2918|2912|2
1633399800000|2021-10-05 02:10:00|2917.9|2911.9|2917.5|2911.5|2917.9|2911.9|2917|2911|6
1633400100000|2021-10-05 02:15:00|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1633400400000|2021-10-05 02:20:00|2917.3|2911.3|2914.3|2908.3|2917.3|2911.3|2913.9|2907.9|10
1633401000000|2021-10-05 02:30:00|2914.5|2908.5|2919.5|2913.5|2919.5|2913.5|2914|2908|14
1633402800000|2021-10-05 03:00:00|2920.3|2914.3|2921|2915|2922|2916|2920.3|2914.3|7
1633403100000|2021-10-05 03:05:00|2920.9|2914.9|2920|2914|2920.9|2914.9|2920|2914|4
1633403400000|2021-10-05 03:10:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1633403700000|2021-10-05 03:15:00|2919.3|2913.3|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|3
1633404000000|2021-10-05 03:20:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1633404300000|2021-10-05 03:25:00|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1633404600000|2021-10-05 03:30:00|2919.4|2913.4|2917.3|2911.3|2919.4|2913.4|2917.3|2911.3|11
1633404900000|2021-10-05 03:35:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|3
1633405200000|2021-10-05 03:40:00|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1633405500000|2021-10-05 03:45:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917|2911|6
1633405800000|2021-10-05 03:50:00|2917.6|2911.6|2917.5|2911.5|2917.9|2911.9|2917.5|2911.5|7
1633406100000|2021-10-05 03:55:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1633406400000|2021-10-05 04:00:00|2917.1|2911.1|2917|2911|2917.1|2911.1|2917|2911|2
1633406700000|2021-10-05 04:05:00|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|2
1633407000000|2021-10-05 04:10:00|2918|2912|2917.1|2911.1|2918|2912|2917.1|2911.1|3
1633407300000|2021-10-05 04:15:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633407900000|2021-10-05 04:25:00|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917|2911|5
1633408200000|2021-10-05 04:30:00|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|4
1633408500000|2021-10-05 04:35:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1633409400000|2021-10-05 04:50:00|2915.9|2909.9|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|2
1633409700000|2021-10-05 04:55:00|2915.6|2909.6|2919.3|2913.3|2921|2915|2915.5|2909.5|18
1633410000000|2021-10-05 05:00:00|2919.4|2913.4|2917.3|2911.3|2920.5|2914.5|2917.3|2911.3|41
1633410300000|2021-10-05 05:05:00|2917.5|2911.5|2918.3|2912.3|2918.5|2912.5|2915.8|2909.8|18
1633410600000|2021-10-05 05:10:00|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|6
1633410900000|2021-10-05 05:15:00|2918|2912|2916.4|2910.4|2918.1|2912.1|2916.1|2910.1|25
1633411200000|2021-10-05 05:20:00|2916.3|2910.3|2915|2909|2916.3|2910.3|2914.9|2908.9|12
1633411500000|2021-10-05 05:25:00|2915.5|2909.5|2915.9|2909.9|2915.9|2909.9|2915.5|2909.5|3
1633411800000|2021-10-05 05:30:00|2915.8|2909.8|2915|2909|2916|2910|2915|2909|6
1633412100000|2021-10-05 05:35:00|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|2
1633412400000|2021-10-05 05:40:00|2914.1|2908.1|2912.3|2906.3|2914.1|2908.1|2912.3|2906.3|5
1633412700000|2021-10-05 05:45:00|2912|2906|2910.5|2904.5|2912|2906|2910.3|2904.3|6
1633413300000|2021-10-05 05:55:00|2910.8|2904.8|2913.1|2907.1|2913.3|2907.3|2910.8|2904.8|7
1633413600000|2021-10-05 06:00:00|2913.8|2907.8|2917.8|2911.8|2917.8|2911.8|2913.8|2907.8|9
1633413900000|2021-10-05 06:05:00|2917.5|2911.5|2908.9|2902.9|2917.5|2911.5|2908.9|2902.9|23
1633414200000|2021-10-05 06:10:00|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.8|2902.8|17
1633414500000|2021-10-05 06:15:00|2910|2904|2912.3|2906.3|2912.8|2906.8|2910|2904|11
1633414800000|2021-10-05 06:20:00|2911.8|2905.8|2911.8|2905.8|2912.3|2906.3|2911.5|2905.5|8
1633415100000|2021-10-05 06:25:00|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1633415400000|2021-10-05 06:30:00|2911.8|2905.8|2909.8|2903.8|2911.8|2905.8|2909|2903|21
1633415700000|2021-10-05 06:35:00|2909.5|2903.5|2909.1|2903.1|2909.6|2903.6|2908.3|2902.3|29
1633416000000|2021-10-05 06:40:00|2909.3|2903.3|2909.1|2903.1|2910.5|2904.5|2908.5|2902.5|32
1633416300000|2021-10-05 06:45:00|2909|2903|2909.8|2903.8|2910.6|2904.6|2909|2903|25
1633416600000|2021-10-05 06:50:00|2910|2904|2909.6|2903.6|2910.5|2904.5|2909.4|2903.4|26
1633416900000|2021-10-05 06:55:00|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2908.6|2902.6|31
1633417200000|2021-10-05 07:00:00|2910.4|2904.4|2908.9|2902.9|2910.6|2904.6|2907.9|2901.9|48
1633417500000|2021-10-05 07:05:00|2908.6|2902.6|2910.9|2904.9|2912.1|2906.1|2908.4|2902.4|33
1633417800000|2021-10-05 07:10:00|2910.6|2904.6|2912.9|2906.9|2913.9|2907.9|2908.4|2902.4|52
1633418100000|2021-10-05 07:15:00|2913.1|2907.1|2912.4|2906.4|2915.9|2909.9|2912.4|2906.4|43
1633418400000|2021-10-05 07:20:00|2912.9|2906.9|2916.4|2910.4|2916.4|2910.4|2912.1|2906.1|23
1633418700000|2021-10-05 07:25:00|2916.1|2910.1|2918.4|2912.4|2919.9|2913.9|2915.4|2909.4|31
1633419000000|2021-10-05 07:30:00|2918.1|2912.1|2919.1|2913.1|2920.6|2914.6|2917.9|2911.9|48
1633419300000|2021-10-05 07:35:00|2919.4|2913.4|2919.9|2913.9|2920.9|2914.9|2917.6|2911.6|44
1633419600000|2021-10-05 07:40:00|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2918.1|2912.1|26
1633419900000|2021-10-05 07:45:00|2919.6|2913.6|2919.8|2913.8|2920.1|2914.1|2919.1|2913.1|11
1633420200000|2021-10-05 07:50:00|2920|2914|2927.1|2921.1|2930.6|2924.6|2920|2914|45
1633420500000|2021-10-05 07:55:00|2927.4|2921.4|2924.9|2918.9|2927.9|2921.9|2924.4|2918.4|35
1633420800000|2021-10-05 08:00:00|2925.1|2919.1|2926.6|2920.6|2927.1|2921.1|2924.4|2918.4|54
1633421100000|2021-10-05 08:05:00|2926.4|2920.4|2928.4|2922.4|2928.4|2922.4|2924.6|2918.6|21
1633421400000|2021-10-05 08:10:00|2928.1|2922.1|2931.4|2925.4|2931.4|2925.4|2926.4|2920.4|26
1633421700000|2021-10-05 08:15:00|2929.9|2923.9|2929.4|2923.4|2930.6|2924.6|2928.6|2922.6|38
1633422000000|2021-10-05 08:20:00|2929.1|2923.1|2926.6|2920.6|2929.6|2923.6|2925.4|2919.4|27
1633422300000|2021-10-05 08:25:00|2926.4|2920.4|2925.9|2919.9|2928.6|2922.6|2924.9|2918.9|65
1633422600000|2021-10-05 08:30:00|2926.6|2920.6|2927.1|2921.1|2928.4|2922.4|2926.6|2920.6|41
1633422900000|2021-10-05 08:35:00|2926.9|2920.9|2927.4|2921.4|2927.4|2921.4|2926.6|2920.6|55
1633423200000|2021-10-05 08:40:00|2927.1|2921.1|2928.6|2922.6|2929.6|2923.6|2926.4|2920.4|48
1633423500000|2021-10-05 08:45:00|2928.4|2922.4|2928.9|2922.9|2929.1|2923.1|2927.9|2921.9|18
1633423800000|2021-10-05 08:50:00|2929.1|2923.1|2928.6|2922.6|2929.9|2923.9|2928.6|2922.6|24
1633424100000|2021-10-05 08:55:00|2928.9|2922.9|2929.4|2923.4|2929.9|2923.9|2928.4|2922.4|15
1633424400000|2021-10-05 09:00:00|2929.1|2923.1|2926.1|2920.1|2929.1|2923.1|2926.1|2920.1|25
1633424700000|2021-10-05 09:05:00|2926.4|2920.4|2925.6|2919.6|2927.4|2921.4|2925.6|2919.6|9
1633425000000|2021-10-05 09:10:00|2925.4|2919.4|2928.6|2922.6|2928.9|2922.9|2925.1|2919.1|25
1633425300000|2021-10-05 09:15:00|2928.4|2922.4|2925.6|2919.6|2928.4|2922.4|2924.6|2918.6|39
1633425600000|2021-10-05 09:20:00|2925.4|2919.4|2924.9|2918.9|2925.6|2919.6|2924.4|2918.4|11
1633425900000|2021-10-05 09:25:00|2924.6|2918.6|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|3
1633426200000|2021-10-05 09:30:00|2924.9|2918.9|2924.6|2918.6|2925.1|2919.1|2924.4|2918.4|12
1633426500000|2021-10-05 09:35:00|2924.9|2918.9|2926.1|2920.1|2926.1|2920.1|2924.6|2918.6|12
1633426800000|2021-10-05 09:40:00|2926.4|2920.4|2927.6|2921.6|2927.6|2921.6|2926.4|2920.4|10
1633427100000|2021-10-05 09:45:00|2927.9|2921.9|2927.6|2921.6|2928.1|2922.1|2927.1|2921.1|12
1633427400000|2021-10-05 09:50:00|2927.9|2921.9|2925.9|2919.9|2928.1|2922.1|2925.9|2919.9|14
1633427700000|2021-10-05 09:55:00|2925.6|2919.6|2925.4|2919.4|2926.1|2920.1|2925.1|2919.1|13
1633428000000|2021-10-05 10:00:00|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.4|2918.4|16
1633428300000|2021-10-05 10:05:00|2924.6|2918.6|2924.1|2918.1|2925.1|2919.1|2923.4|2917.4|19
1633428600000|2021-10-05 10:10:00|2923.6|2917.6|2924.5|2918.5|2924.9|2918.9|2923.6|2917.6|11
1633428900000|2021-10-05 10:15:00|2924.3|2918.3|2924.3|2918.3|2924.8|2918.8|2923.5|2917.5|16
1633429200000|2021-10-05 10:20:00|2924.5|2918.5|2924.5|2918.5|2925.5|2919.5|2924.3|2918.3|15
1633429500000|2021-10-05 10:25:00|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2923.3|2917.3|14
1633429800000|2021-10-05 10:30:00|2924.3|2918.3|2922.3|2916.3|2925|2919|2921|2915|13
1633430100000|2021-10-05 10:35:00|2921.8|2915.8|2921|2915|2922.3|2916.3|2920.5|2914.5|22
1633430400000|2021-10-05 10:40:00|2920.8|2914.8|2918.3|2912.3|2920.8|2914.8|2918|2912|19
1633430700000|2021-10-05 10:45:00|2918|2912|2916|2910|2918|2912|2916|2910|29
1633431000000|2021-10-05 10:50:00|2916.5|2910.5|2916.3|2910.3|2917.3|2911.3|2915.8|2909.8|26
1633431300000|2021-10-05 10:55:00|2915.8|2909.8|2909|2903|2915.8|2909.8|2908|2902|65
1633431600000|2021-10-05 11:00:00|2908.8|2902.8|2913.8|2907.8|2914|2908|2908|2902|40
1633431900000|2021-10-05 11:05:00|2914|2908|2915|2909|2917.3|2911.3|2914|2908|37
1633432200000|2021-10-05 11:10:00|2915.3|2909.3|2915|2909|2915.8|2909.8|2914.5|2908.5|18
1633432500000|2021-10-05 11:15:00|2914.3|2908.3|2913|2907|2914.3|2908.3|2912.3|2906.3|15
1633432800000|2021-10-05 11:20:00|2912.8|2906.8|2912|2906|2913.3|2907.3|2911.5|2905.5|14
1633433100000|2021-10-05 11:25:00|2912.3|2906.3|2916|2910|2917.3|2911.3|2912|2906|26
1633433400000|2021-10-05 11:30:00|2916.5|2910.5|2915|2909|2917|2911|2914|2908|32
1633433700000|2021-10-05 11:35:00|2915.3|2909.3|2916.5|2910.5|2916.5|2910.5|2915.3|2909.3|18
1633434000000|2021-10-05 11:40:00|2916|2910|2912.8|2906.8|2916.5|2910.5|2911.3|2905.3|34
1633434300000|2021-10-05 11:45:00|2913|2907|2914.5|2908.5|2916.3|2910.3|2911.5|2905.5|39
1633434600000|2021-10-05 11:50:00|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2913.8|2907.8|14
1633434900000|2021-10-05 11:55:00|2915|2909|2913.5|2907.5|2918.5|2912.5|2913.5|2907.5|73
1633435200000|2021-10-05 12:00:00|2913.3|2907.3|2916.3|2910.3|2916.5|2910.5|2913|2907|52
1633435500000|2021-10-05 12:05:00|2916|2910|2918.3|2912.3|2921.5|2915.5|2915.8|2909.8|47
1633435800000|2021-10-05 12:10:00|2918|2912|2920.8|2914.8|2920.8|2914.8|2917.8|2911.8|46
1633436100000|2021-10-05 12:15:00|2920.5|2914.5|2919.5|2913.5|2921.8|2915.8|2917|2911|37
1633436400000|2021-10-05 12:20:00|2919.3|2913.3|2917.3|2911.3|2919.3|2913.3|2917.3|2911.3|37
1633436700000|2021-10-05 12:25:00|2917|2911|2917.5|2911.5|2918.5|2912.5|2916.3|2910.3|26
1633437000000|2021-10-05 12:30:00|2917.3|2911.3|2918.3|2912.3|2918.5|2912.5|2914.3|2908.3|36
1633437300000|2021-10-05 12:35:00|2918|2912|2924|2918|2925.3|2919.3|2918|2912|34
1633437600000|2021-10-05 12:40:00|2923.8|2917.8|2925.8|2919.8|2926.3|2920.3|2923.8|2917.8|37
1633437900000|2021-10-05 12:45:00|2925.5|2919.5|2922.3|2916.3|2926|2920|2921.8|2915.8|32
1633438200000|2021-10-05 12:50:00|2922.5|2916.5|2919.8|2913.8|2923.3|2917.3|2919|2913|21
1633438500000|2021-10-05 12:55:00|2919|2913|2911.3|2905.3|2919.8|2913.8|2909.8|2903.8|56
1633438800000|2021-10-05 13:00:00|2911.5|2905.5|2912.8|2906.8|2916|2910|2910.9|2904.9|49
1633439100000|2021-10-05 13:05:00|2912.3|2906.3|2905.3|2899.3|2912.5|2906.5|2902.8|2896.8|58
1633439400000|2021-10-05 13:10:00|2905.5|2899.5|2904.3|2898.3|2910.5|2904.5|2904.3|2898.3|55
1633439700000|2021-10-05 13:15:00|2904.5|2898.5|2906|2900|2908.8|2902.8|2903.3|2897.3|46
1633440000000|2021-10-05 13:20:00|2905.8|2899.8|2904.8|2898.8|2906.5|2900.5|2903.5|2897.5|66
1633440300000|2021-10-05 13:25:00|2904.5|2898.5|2898|2892|2904.5|2898.5|2898|2892|52
1633440600000|2021-10-05 13:30:00|2897.8|2891.8|2898.5|2892.5|2899.3|2893.3|2896.5|2890.5|49
1633440900000|2021-10-05 13:35:00|2898.3|2892.3|2899|2893|2899.3|2893.3|2896.3|2890.3|44
1633441200000|2021-10-05 13:40:00|2898.8|2892.8|2903.5|2897.5|2905.5|2899.5|2898.8|2892.8|53
1633441500000|2021-10-05 13:45:00|2903.3|2897.3|2904.5|2898.5|2905.5|2899.5|2901.5|2895.5|60
1633441800000|2021-10-05 13:50:00|2904.8|2898.8|2904.8|2898.8|2907|2901|2903.5|2897.5|55
1633442100000|2021-10-05 13:55:00|2904.5|2898.5|2903|2897|2906.3|2900.3|2902|2896|50
1633442400000|2021-10-05 14:00:00|2902.8|2896.8|2899|2893|2903.3|2897.3|2897.5|2891.5|51
1633442700000|2021-10-05 14:05:00|2898.5|2892.5|2901.3|2895.3|2901.5|2895.5|2898.3|2892.3|47
1633443000000|2021-10-05 14:10:00|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2899.3|2893.3|61
1633443300000|2021-10-05 14:15:00|2901.3|2895.3|2904.5|2898.5|2906.5|2900.5|2901|2895|55
1633443600000|2021-10-05 14:20:00|2904.3|2898.3|2906.5|2900.5|2909|2903|2904.3|2898.3|35
1633443900000|2021-10-05 14:25:00|2906.8|2900.8|2909.5|2903.5|2912|2906|2906.8|2900.8|37
1633444200000|2021-10-05 14:30:00|2910.5|2904.5|2910|2904|2911.3|2905.3|2908.3|2902.3|60
1633444500000|2021-10-05 14:35:00|2910.3|2904.3|2907.5|2901.5|2910.3|2904.3|2906.8|2900.8|47
1633444800000|2021-10-05 14:40:00|2908|2902|2914.5|2908.5|2914.8|2908.8|2907.5|2901.5|48
1633445100000|2021-10-05 14:45:00|2914.8|2908.8|2914.3|2908.3|2916.8|2910.8|2914|2908|38
1633445400000|2021-10-05 14:50:00|2914|2908|2912.8|2906.8|2914.8|2908.8|2912.5|2906.5|29
1633445700000|2021-10-05 14:55:00|2912.5|2906.5|2913|2907|2913|2907|2910|2904|46
1633446000000|2021-10-05 15:00:00|2912.5|2906.5|2914.8|2908.8|2916.8|2910.8|2912.5|2906.5|33
1633446300000|2021-10-05 15:05:00|2915.3|2909.3|2911|2905|2916.3|2910.3|2910.3|2904.3|41
1633446600000|2021-10-05 15:10:00|2910.8|2904.8|2912|2906|2912|2906|2909.8|2903.8|34
1633446900000|2021-10-05 15:15:00|2911.8|2905.8|2912.8|2906.8|2913.8|2907.8|2911|2905|40
1633447200000|2021-10-05 15:20:00|2912.5|2906.5|2920|2914|2920|2914|2912.5|2906.5|51
1633447500000|2021-10-05 15:25:00|2919.8|2913.8|2921.8|2915.8|2922|2916|2918.8|2912.8|57
1633447800000|2021-10-05 15:30:00|2922|2916|2922.8|2916.8|2925.8|2919.8|2920.5|2914.5|95
1633448100000|2021-10-05 15:35:00|2923.3|2917.3|2921.3|2915.3|2925.8|2919.8|2921.3|2915.3|47
1633448400000|2021-10-05 15:40:00|2920.8|2914.8|2921|2915|2922|2916|2920.5|2914.5|36
1633448700000|2021-10-05 15:45:00|2921.3|2915.3|2919.8|2913.8|2921.8|2915.8|2919.8|2913.8|31
1633449000000|2021-10-05 15:50:00|2920|2914|2920.3|2914.3|2921.3|2915.3|2920|2914|19
1633449300000|2021-10-05 15:55:00|2920.5|2914.5|2920.5|2914.5|2921.3|2915.3|2919.8|2913.8|25
1633449600000|2021-10-05 16:00:00|2920.8|2914.8|2921.5|2915.5|2922.5|2916.5|2920.5|2914.5|18
1633449900000|2021-10-05 16:05:00|2921.3|2915.3|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|9
1633450200000|2021-10-05 16:10:00|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1633450500000|2021-10-05 16:15:00|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2918.5|2912.5|26
1633450800000|2021-10-05 16:20:00|2919|2913|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|14
1633451100000|2021-10-05 16:25:00|2919|2913|2920.5|2914.5|2920.5|2914.5|2919|2913|7
1633451700000|2021-10-05 16:35:00|2920.3|2914.3|2920|2914|2920.8|2914.8|2920|2914|8
1633452000000|2021-10-05 16:40:00|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1633452300000|2021-10-05 16:45:00|2919.5|2913.5|2921.5|2915.5|2921.8|2915.8|2919.3|2913.3|30
1633452600000|2021-10-05 16:50:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1633452900000|2021-10-05 16:55:00|2921.6|2915.6|2921.4|2915.4|2921.9|2915.9|2921.1|2915.1|14
1633478400000|2021-10-06 00:00:00|2924.3|2918.3|2922.4|2916.4|2924.3|2918.3|2922.4|2916.4|5
1633478700000|2021-10-06 00:05:00|2922|2916|2921.9|2915.9|2922|2916|2921.9|2915.9|2
1633479000000|2021-10-06 00:10:00|2921.6|2915.6|2918.8|2912.8|2921.6|2915.6|2918.8|2912.8|7
1633479300000|2021-10-06 00:15:00|2919.1|2913.1|2920.1|2914.1|2920.1|2914.1|2919.1|2913.1|4
1633479600000|2021-10-06 00:20:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1633480500000|2021-10-06 00:35:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1633480800000|2021-10-06 00:40:00|2919.9|2913.9|2920|2914|2920|2914|2919.9|2913.9|2
1633481100000|2021-10-06 00:45:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633481400000|2021-10-06 00:50:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|6
1633482000000|2021-10-06 01:00:00|2920.6|2914.6|2920.5|2914.5|2920.6|2914.6|2920.1|2914.1|5
1633482300000|2021-10-06 01:05:00|2920.6|2914.6|2920.1|2914.1|2921.6|2915.6|2920.1|2914.1|8
1633482600000|2021-10-06 01:10:00|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1633482900000|2021-10-06 01:15:00|2919.3|2913.3|2919.6|2913.6|2919.6|2913.6|2919.3|2913.3|2
1633483200000|2021-10-06 01:20:00|2920|2914|2920.6|2914.6|2920.6|2914.6|2920|2914|2
1633483500000|2021-10-06 01:25:00|2920.1|2914.1|2918.8|2912.8|2920.6|2914.6|2918.8|2912.8|16
1633484100000|2021-10-06 01:35:00|2919|2913|2920.8|2914.8|2920.8|2914.8|2919|2913|5
1633484400000|2021-10-06 01:40:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1633484700000|2021-10-06 01:45:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1633485000000|2021-10-06 01:50:00|2920.5|2914.5|2920.1|2914.1|2920.6|2914.6|2920|2914|6
1633485300000|2021-10-06 01:55:00|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2919.9|2913.9|6
1633486200000|2021-10-06 02:10:00|2920|2914|2920.1|2914.1|2921.5|2915.5|2920|2914|3
1633486500000|2021-10-06 02:15:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1633487400000|2021-10-06 02:30:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1633488300000|2021-10-06 02:45:00|2920|2914|2917.3|2911.3|2920|2914|2916.8|2910.8|24
1633488600000|2021-10-06 02:50:00|2917|2911|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|10
1633488900000|2021-10-06 02:55:00|2916.9|2910.9|2917|2911|2917|2911|2916.9|2910.9|2
1633489200000|2021-10-06 03:00:00|2916.8|2910.8|2916.8|2910.8|2917.1|2911.1|2916.6|2910.6|5
1633489500000|2021-10-06 03:05:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1633489800000|2021-10-06 03:10:00|2916.8|2910.8|2914.8|2908.8|2916.8|2910.8|2914.8|2908.8|16
1633490100000|2021-10-06 03:15:00|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1633490400000|2021-10-06 03:20:00|2914.5|2908.5|2915.3|2909.3|2916.3|2910.3|2914.3|2908.3|18
1633491300000|2021-10-06 03:35:00|2914.9|2908.9|2914.8|2908.8|2914.9|2908.9|2914.5|2908.5|6
1633491600000|2021-10-06 03:40:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1633491900000|2021-10-06 03:45:00|2914.4|2908.4|2914.3|2908.3|2914.4|2908.4|2914.3|2908.3|2
1633492200000|2021-10-06 03:50:00|2914.4|2908.4|2916.4|2910.4|2916.6|2910.6|2913.4|2907.4|17
1633492500000|2021-10-06 03:55:00|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.4|2909.4|9
1633492800000|2021-10-06 04:00:00|2915.6|2909.6|2915.8|2909.8|2915.8|2909.8|2915.6|2909.6|2
1633493100000|2021-10-06 04:05:00|2915.9|2909.9|2915.8|2909.8|2915.9|2909.9|2915.8|2909.8|2
1633493400000|2021-10-06 04:10:00|2915.6|2909.6|2915.3|2909.3|2915.6|2909.6|2915.3|2909.3|3
1633493700000|2021-10-06 04:15:00|2915.1|2909.1|2913.9|2907.9|2915.1|2909.1|2913.9|2907.9|8
1633494000000|2021-10-06 04:20:00|2913.8|2907.8|2914.3|2908.3|2914.4|2908.4|2913.8|2907.8|4
1633494300000|2021-10-06 04:25:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1633494600000|2021-10-06 04:30:00|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|2
1633494900000|2021-10-06 04:35:00|2913.9|2907.9|2913.9|2907.9|2914|2908|2913.9|2907.9|3
1633495200000|2021-10-06 04:40:00|2913.8|2907.8|2912.4|2906.4|2913.8|2907.8|2912.3|2906.3|6
1633495500000|2021-10-06 04:45:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1633495800000|2021-10-06 04:50:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1633496100000|2021-10-06 04:55:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1633496400000|2021-10-06 05:00:00|2912|2906|2913.9|2907.9|2913.9|2907.9|2912|2906|5
1633496700000|2021-10-06 05:05:00|2913.8|2907.8|2913.4|2907.4|2915.1|2909.1|2913.4|2907.4|9
1633497000000|2021-10-06 05:10:00|2913.5|2907.5|2912|2906|2913.5|2907.5|2911.1|2905.1|11
1633497300000|2021-10-06 05:15:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2910.3|2904.3|7
1633497600000|2021-10-06 05:20:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1633498200000|2021-10-06 05:30:00|2911|2905|2910.6|2904.6|2911|2905|2910.3|2904.3|9
1633498500000|2021-10-06 05:35:00|2910.8|2904.8|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|7
1633498800000|2021-10-06 05:40:00|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1633499100000|2021-10-06 05:45:00|2910.9|2904.9|2911|2905|2911|2905|2910.9|2904.9|2
1633500000000|2021-10-06 06:00:00|2910.6|2904.6|2910.8|2904.8|2910.9|2904.9|2910.5|2904.5|5
1633500300000|2021-10-06 06:05:00|2910.9|2904.9|2912.6|2906.6|2912.6|2906.6|2910.9|2904.9|3
1633500600000|2021-10-06 06:10:00|2912.9|2906.9|2917.5|2911.5|2917.6|2911.6|2912.9|2906.9|17
1633500900000|2021-10-06 06:15:00|2917.6|2911.6|2915.5|2909.5|2917.6|2911.6|2915.5|2909.5|6
1633501200000|2021-10-06 06:20:00|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2914|2908|23
1633501500000|2021-10-06 06:25:00|2916.1|2910.1|2918|2912|2919|2913|2916.1|2910.1|15
1633501800000|2021-10-06 06:30:00|2918.1|2912.1|2916.3|2910.3|2918.4|2912.4|2916.1|2910.1|20
1633502100000|2021-10-06 06:35:00|2916|2910|2919.4|2913.4|2922.9|2916.9|2915.8|2909.8|61
1633502400000|2021-10-06 06:40:00|2919.1|2913.1|2919.9|2913.9|2920.1|2914.1|2916.6|2910.6|60
1633502700000|2021-10-06 06:45:00|2920|2914|2919.8|2913.8|2923|2917|2919.8|2913.8|46
1633503000000|2021-10-06 06:50:00|2919.5|2913.5|2923.3|2917.3|2923.3|2917.3|2918.9|2912.9|64
1633503300000|2021-10-06 06:55:00|2923.1|2917.1|2923.8|2917.8|2923.8|2917.8|2923|2917|18
1633503600000|2021-10-06 07:00:00|2924|2918|2916.5|2910.5|2924|2918|2915.3|2909.3|96
1633503900000|2021-10-06 07:05:00|2916.3|2910.3|2915.3|2909.3|2918|2912|2913.8|2907.8|87
1633504200000|2021-10-06 07:10:00|2915.5|2909.5|2914.9|2908.9|2918.4|2912.4|2911.8|2905.8|70
1633504500000|2021-10-06 07:15:00|2914.6|2908.6|2923.1|2917.1|2923.4|2917.4|2914.4|2908.4|69
1633504800000|2021-10-06 07:20:00|2923.4|2917.4|2908.5|2902.5|2923.4|2917.4|2904.9|2898.9|88
1633505100000|2021-10-06 07:25:00|2908.3|2902.3|2911.1|2905.1|2915.4|2909.4|2907|2901|70
1633505400000|2021-10-06 07:30:00|2910.9|2904.9|2911.4|2905.4|2914.9|2908.9|2909.4|2903.4|80
1633505700000|2021-10-06 07:35:00|2911.1|2905.1|2906.6|2900.6|2911.1|2905.1|2906.6|2900.6|37
1633506000000|2021-10-06 07:40:00|2906.4|2900.4|2902.4|2896.4|2906.4|2900.4|2902.1|2896.1|59
1633506300000|2021-10-06 07:45:00|2902.1|2896.1|2900.9|2894.9|2902.1|2896.1|2899.4|2893.4|63
1633506600000|2021-10-06 07:50:00|2900.6|2894.6|2901.6|2895.6|2902.1|2896.1|2899.1|2893.1|47
1633506900000|2021-10-06 07:55:00|2901.4|2895.4|2905.4|2899.4|2905.4|2899.4|2901.4|2895.4|32
1633507200000|2021-10-06 08:00:00|2905.1|2899.1|2904.1|2898.1|2907.1|2901.1|2902.1|2896.1|69
1633507500000|2021-10-06 08:05:00|2903.9|2897.9|2905.1|2899.1|2905.4|2899.4|2903.1|2897.1|30
1633507800000|2021-10-06 08:10:00|2904.9|2898.9|2909.4|2903.4|2909.6|2903.6|2904.9|2898.9|27
1633508100000|2021-10-06 08:15:00|2909.1|2903.1|2906.9|2900.9|2909.1|2903.1|2904.6|2898.6|42
1633508400000|2021-10-06 08:20:00|2907.1|2901.1|2906.6|2900.6|2908.9|2902.9|2906.6|2900.6|42
1633508700000|2021-10-06 08:25:00|2906.9|2900.9|2906.6|2900.6|2907.1|2901.1|2901.9|2895.9|49
1633509000000|2021-10-06 08:30:00|2906.4|2900.4|2907.6|2901.6|2907.6|2901.6|2903.4|2897.4|44
1633509300000|2021-10-06 08:35:00|2907.4|2901.4|2905.6|2899.6|2907.4|2901.4|2903.4|2897.4|39
1633509600000|2021-10-06 08:40:00|2905.9|2899.9|2904.9|2898.9|2905.9|2899.9|2903.6|2897.6|33
1633509900000|2021-10-06 08:45:00|2904.6|2898.6|2903.9|2897.9|2905.6|2899.6|2903.6|2897.6|36
1633510200000|2021-10-06 08:50:00|2903.6|2897.6|2902.1|2896.1|2904.1|2898.1|2899.9|2893.9|67
1633510500000|2021-10-06 08:55:00|2902.4|2896.4|2904.6|2898.6|2905.1|2899.1|2902.4|2896.4|23
1633510800000|2021-10-06 09:00:00|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2902.9|2896.9|48
1633511100000|2021-10-06 09:05:00|2903.9|2897.9|2899.9|2893.9|2905.6|2899.6|2899.6|2893.6|76
1633511400000|2021-10-06 09:10:00|2899.6|2893.6|2899.1|2893.1|2899.6|2893.6|2896.1|2890.1|54
1633511700000|2021-10-06 09:15:00|2898.9|2892.9|2896.4|2890.4|2898.9|2892.9|2895.6|2889.6|42
1633512000000|2021-10-06 09:20:00|2895.6|2889.6|2895.9|2889.9|2896.9|2890.9|2895.4|2889.4|18
1633512300000|2021-10-06 09:25:00|2896.1|2890.1|2892.9|2886.9|2898.6|2892.6|2892.4|2886.4|56
1633512600000|2021-10-06 09:30:00|2891.9|2885.9|2892.9|2886.9|2894.4|2888.4|2889.4|2883.4|106
1633512900000|2021-10-06 09:35:00|2893.1|2887.1|2891.4|2885.4|2893.1|2887.1|2889.4|2883.4|60
1633513200000|2021-10-06 09:40:00|2891.6|2885.6|2887.6|2881.6|2893.9|2887.9|2887.4|2881.4|81
1633513500000|2021-10-06 09:45:00|2887.4|2881.4|2888.1|2882.1|2889.6|2883.6|2886.6|2880.6|65
1633513800000|2021-10-06 09:50:00|2887.9|2881.9|2889.6|2883.6|2889.6|2883.6|2886.4|2880.4|57
1633514100000|2021-10-06 09:55:00|2889.9|2883.9|2891.6|2885.6|2894.4|2888.4|2889.4|2883.4|51
1633514400000|2021-10-06 10:00:00|2891.1|2885.1|2894.6|2888.6|2894.6|2888.6|2891.1|2885.1|28
1633514700000|2021-10-06 10:05:00|2895.1|2889.1|2899.4|2893.4|2902.1|2896.1|2894.6|2888.6|53
1633515000000|2021-10-06 10:10:00|2899.6|2893.6|2895.9|2889.9|2899.9|2893.9|2894.4|2888.4|67
1633515300000|2021-10-06 10:15:00|2895.6|2889.6|2895.9|2889.9|2896.9|2890.9|2895.4|2889.4|48
1633515600000|2021-10-06 10:20:00|2896.4|2890.4|2896.1|2890.1|2896.9|2890.9|2895.4|2889.4|37
1633515900000|2021-10-06 10:25:00|2896.4|2890.4|2896.4|2890.4|2898.1|2892.1|2895.4|2889.4|81
1633516200000|2021-10-06 10:30:00|2896.1|2890.1|2895.9|2889.9|2898.1|2892.1|2895.1|2889.1|57
1633516500000|2021-10-06 10:35:00|2895.6|2889.6|2895.9|2889.9|2896.1|2890.1|2894.9|2888.9|45
1633516800000|2021-10-06 10:40:00|2895.6|2889.6|2896.9|2890.9|2899.9|2893.9|2894.6|2888.6|54
1633517100000|2021-10-06 10:45:00|2896.6|2890.6|2900.1|2894.1|2900.6|2894.6|2896.6|2890.6|41
1633517400000|2021-10-06 10:50:00|2899.6|2893.6|2896.9|2890.9|2901.4|2895.4|2896.4|2890.4|69
1633517700000|2021-10-06 10:55:00|2897.1|2891.1|2892.1|2886.1|2897.1|2891.1|2891.4|2885.4|78
1633518000000|2021-10-06 11:00:00|2891.9|2885.9|2891.9|2885.9|2894.6|2888.6|2891.6|2885.6|54
1633518300000|2021-10-06 11:05:00|2891.6|2885.6|2891.8|2885.8|2892.5|2886.5|2891.3|2885.3|40
1633518600000|2021-10-06 11:10:00|2892|2886|2887|2881|2892|2886|2887|2881|40
1633518900000|2021-10-06 11:15:00|2886.8|2880.8|2888.8|2882.8|2890|2884|2886.5|2880.5|45
1633519200000|2021-10-06 11:20:00|2889|2883|2890.3|2884.3|2891.5|2885.5|2887.5|2881.5|51
1633519500000|2021-10-06 11:25:00|2890|2884|2887.3|2881.3|2890.3|2884.3|2887|2881|44
1633519800000|2021-10-06 11:30:00|2887.5|2881.5|2878|2872|2888|2882|2876.5|2870.5|100
1633520100000|2021-10-06 11:35:00|2879.4|2873.4|2885.5|2879.5|2887.5|2881.5|2879.4|2873.4|62
1633520400000|2021-10-06 11:40:00|2886|2880|2885.3|2879.3|2887.5|2881.5|2884|2878|52
1633520700000|2021-10-06 11:45:00|2884.8|2878.8|2883.3|2877.3|2886|2880|2881.3|2875.3|44
1633521000000|2021-10-06 11:50:00|2883.5|2877.5|2888.5|2882.5|2889|2883|2883.3|2877.3|29
1633521300000|2021-10-06 11:55:00|2888.3|2882.3|2890.8|2884.8|2891|2885|2885.3|2879.3|96
1633521600000|2021-10-06 12:00:00|2891|2885|2893.5|2887.5|2896.5|2890.5|2891|2885|96
1633521900000|2021-10-06 12:05:00|2893.8|2887.8|2897.8|2891.8|2897.8|2891.8|2893|2887|65
1633522200000|2021-10-06 12:10:00|2898|2892|2902.3|2896.3|2903.8|2897.8|2897.8|2891.8|69
1633522500000|2021-10-06 12:15:00|2902|2896|2899.3|2893.3|2902.5|2896.5|2899.3|2893.3|104
1633522800000|2021-10-06 12:20:00|2899.8|2893.8|2900.3|2894.3|2902|2896|2899.5|2893.5|63
1633523100000|2021-10-06 12:25:00|2900|2894|2900.3|2894.3|2902.5|2896.5|2899.3|2893.3|37
1633523400000|2021-10-06 12:30:00|2900.5|2894.5|2899.8|2893.8|2902|2896|2898.5|2892.5|50
1633523700000|2021-10-06 12:35:00|2899.5|2893.5|2895.3|2889.3|2899.5|2893.5|2894.5|2888.5|40
1633524000000|2021-10-06 12:40:00|2895|2889|2897.3|2891.3|2897.8|2891.8|2894.8|2888.8|39
1633524300000|2021-10-06 12:45:00|2896.8|2890.8|2891.8|2885.8|2897.3|2891.3|2891.3|2885.3|56
1633524600000|2021-10-06 12:50:00|2891.5|2885.5|2889.8|2883.8|2892.8|2886.8|2889.8|2883.8|54
1633524900000|2021-10-06 12:55:00|2889.5|2883.5|2887.8|2881.8|2891|2885|2885.5|2879.5|97
1633525200000|2021-10-06 13:00:00|2888|2882|2887|2881|2891.5|2885.5|2885.5|2879.5|76
1633525500000|2021-10-06 13:05:00|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2884|2878|40
1633525800000|2021-10-06 13:10:00|2885.3|2879.3|2885|2879|2887.3|2881.3|2884|2878|62
1633526100000|2021-10-06 13:15:00|2885.3|2879.3|2888.3|2882.3|2889|2883|2885.3|2879.3|47
1633526400000|2021-10-06 13:20:00|2888|2882|2890|2884|2893|2887|2887.8|2881.8|55
1633526700000|2021-10-06 13:25:00|2889.8|2883.8|2887|2881|2889.8|2883.8|2886.8|2880.8|39
1633527000000|2021-10-06 13:30:00|2887.3|2881.3|2893.5|2887.5|2895|2889|2887.3|2881.3|59
1633527300000|2021-10-06 13:35:00|2893.3|2887.3|2891.5|2885.5|2893.8|2887.8|2891|2885|23
1633527600000|2021-10-06 13:40:00|2892.8|2886.8|2891.8|2885.8|2894|2888|2891.3|2885.3|58
1633527900000|2021-10-06 13:45:00|2892|2886|2893.5|2887.5|2893.8|2887.8|2891.5|2885.5|41
1633528200000|2021-10-06 13:50:00|2893|2887|2889|2883|2893|2887|2887.5|2881.5|55
1633528500000|2021-10-06 13:55:00|2889.3|2883.3|2887.5|2881.5|2889.3|2883.3|2886.5|2880.5|44
1633528800000|2021-10-06 14:00:00|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|59
1633529100000|2021-10-06 14:05:00|2887|2881|2891.3|2885.3|2893.8|2887.8|2886.8|2880.8|105
1633529400000|2021-10-06 14:10:00|2890.8|2884.8|2889|2883|2891.3|2885.3|2887.5|2881.5|74
1633529700000|2021-10-06 14:15:00|2888.8|2882.8|2887.3|2881.3|2890|2884|2885.8|2879.8|84
1633530000000|2021-10-06 14:20:00|2887.5|2881.5|2897.8|2891.8|2898|2892|2887.5|2881.5|81
1633530300000|2021-10-06 14:25:00|2897.5|2891.5|2897.3|2891.3|2898.5|2892.5|2895.3|2889.3|60
1633530600000|2021-10-06 14:30:00|2897.5|2891.5|2897.8|2891.8|2899.3|2893.3|2895.8|2889.8|85
1633530900000|2021-10-06 14:35:00|2898|2892|2898.8|2892.8|2899.3|2893.3|2896.3|2890.3|80
1633531200000|2021-10-06 14:40:00|2899|2893|2897.5|2891.5|2900.8|2894.8|2896.8|2890.8|56
1633531500000|2021-10-06 14:45:00|2897.3|2891.3|2898|2892|2899.5|2893.5|2894|2888|71
1633531800000|2021-10-06 14:50:00|2898.3|2892.3|2894.5|2888.5|2900.8|2894.8|2893.5|2887.5|84
1633532100000|2021-10-06 14:55:00|2894.8|2888.8|2890.5|2884.5|2895.8|2889.8|2890|2884|64
1633532400000|2021-10-06 15:00:00|2890.8|2884.8|2892.3|2886.3|2893.5|2887.5|2888.5|2882.5|82
1633532700000|2021-10-06 15:05:00|2892.5|2886.5|2894|2888|2894.3|2888.3|2890.8|2884.8|54
1633533000000|2021-10-06 15:10:00|2894.3|2888.3|2898|2892|2900|2894|2894.3|2888.3|59
1633533300000|2021-10-06 15:15:00|2897.8|2891.8|2898.8|2892.8|2900.3|2894.3|2897.8|2891.8|27
1633533600000|2021-10-06 15:20:00|2898.5|2892.5|2900.3|2894.3|2902|2896|2898.3|2892.3|50
1633533900000|2021-10-06 15:25:00|2900|2894|2899.3|2893.3|2901.5|2895.5|2897.5|2891.5|64
1633534200000|2021-10-06 15:30:00|2899.5|2893.5|2905|2899|2905|2899|2895.5|2889.5|105
1633534500000|2021-10-06 15:35:00|2904.8|2898.8|2897.5|2891.5|2904.8|2898.8|2896.3|2890.3|55
1633534800000|2021-10-06 15:40:00|2897.8|2891.8|2897|2891|2897.8|2891.8|2895.3|2889.3|25
1633535100000|2021-10-06 15:45:00|2897.3|2891.3|2896.5|2890.5|2897.5|2891.5|2896|2890|30
1633535400000|2021-10-06 15:50:00|2897.5|2891.5|2901.3|2895.3|2901.5|2895.5|2896.5|2890.5|31
1633535700000|2021-10-06 15:55:00|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2900.5|2894.5|14
1633536000000|2021-10-06 16:00:00|2902|2896|2899.8|2893.8|2903.5|2897.5|2899.8|2893.8|19
1633536300000|2021-10-06 16:05:00|2900.3|2894.3|2901|2895|2901|2895|2899.8|2893.8|6
1633536600000|2021-10-06 16:10:00|2900.8|2894.8|2900.3|2894.3|2901|2895|2900.3|2894.3|7
1633536900000|2021-10-06 16:15:00|2899.5|2893.5|2900.5|2894.5|2900.5|2894.5|2898.8|2892.8|18
1633537200000|2021-10-06 16:20:00|2900.8|2894.8|2902.3|2896.3|2903|2897|2900.5|2894.5|24
1633537500000|2021-10-06 16:25:00|2902.5|2896.5|2899.8|2893.8|2902.5|2896.5|2899.5|2893.5|33
1633537800000|2021-10-06 16:30:00|2899.5|2893.5|2898|2892|2900|2894|2897.8|2891.8|20
1633538100000|2021-10-06 16:35:00|2897.8|2891.8|2897.3|2891.3|2898|2892|2897.3|2891.3|6
1633538400000|2021-10-06 16:40:00|2897.5|2891.5|2895.5|2889.5|2899|2893|2895.5|2889.5|30
1633538700000|2021-10-06 16:45:00|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|9
1633539000000|2021-10-06 16:50:00|2895.5|2889.5|2897.3|2891.3|2897.3|2891.3|2895.5|2889.5|17
1633539300000|2021-10-06 16:55:00|2897.5|2891.5|2899.4|2893.4|2899.9|2893.9|2896.9|2890.9|14
1633564800000|2021-10-07 00:00:00|2910.4|2904.4|2906|2900|2910.4|2904.4|2906|2900|8
1633565100000|2021-10-07 00:05:00|2905.9|2899.9|2905.8|2899.8|2906|2900|2905.8|2899.8|4
1633565400000|2021-10-07 00:10:00|2905.5|2899.5|2905.6|2899.6|2905.8|2899.8|2904.5|2898.5|5
1633565700000|2021-10-07 00:15:00|2905.4|2899.4|2905|2899|2905.5|2899.5|2905|2899|4
1633566300000|2021-10-07 00:25:00|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|4
1633566900000|2021-10-07 00:35:00|2904.1|2898.1|2904|2898|2904.1|2898.1|2904|2898|2
1633567200000|2021-10-07 00:40:00|2904.1|2898.1|2905.1|2899.1|2905.1|2899.1|2904|2898|5
1633567500000|2021-10-07 00:45:00|2905.3|2899.3|2906.6|2900.6|2906.6|2900.6|2905.3|2899.3|7
1633567800000|2021-10-07 00:50:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1633568100000|2021-10-07 00:55:00|2906.6|2900.6|2904.9|2898.9|2906.9|2900.9|2904.9|2898.9|8
1633568400000|2021-10-07 01:00:00|2904.6|2898.6|2905.3|2899.3|2905.4|2899.4|2904.6|2898.6|6
1633568700000|2021-10-07 01:05:00|2905|2899|2905|2899|2905.3|2899.3|2903.6|2897.6|8
1633569600000|2021-10-07 01:20:00|2905.1|2899.1|2905.5|2899.5|2905.5|2899.5|2905.1|2899.1|3
1633569900000|2021-10-07 01:25:00|2905.4|2899.4|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|2
1633570200000|2021-10-07 01:30:00|2905.4|2899.4|2906.4|2900.4|2906.4|2900.4|2905.4|2899.4|4
1633570500000|2021-10-07 01:35:00|2907|2901|2907.3|2901.3|2907.4|2901.4|2907|2901|5
1633570800000|2021-10-07 01:40:00|2907.4|2901.4|2908.3|2902.3|2908.5|2902.5|2907.4|2901.4|8
1633571100000|2021-10-07 01:45:00|2908.1|2902.1|2908.8|2902.8|2908.9|2902.9|2908.1|2902.1|6
1633571700000|2021-10-07 01:55:00|2909|2903|2908.1|2902.1|2909.4|2903.4|2908.1|2902.1|8
1633572000000|2021-10-07 02:00:00|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|3
1633572300000|2021-10-07 02:05:00|2908.4|2902.4|2908.5|2902.5|2908.5|2902.5|2908.4|2902.4|2
1633574400000|2021-10-07 02:40:00|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|2
1633574700000|2021-10-07 02:45:00|2909.9|2903.9|2908.5|2902.5|2909.9|2903.9|2908.5|2902.5|3
1633575300000|2021-10-07 02:55:00|2908.6|2902.6|2908.5|2902.5|2908.6|2902.6|2908.5|2902.5|2
1633575900000|2021-10-07 03:05:00|2908.4|2902.4|2908.3|2902.3|2908.4|2902.4|2908.3|2902.3|2
1633576200000|2021-10-07 03:10:00|2908.1|2902.1|2906.5|2900.5|2908.1|2902.1|2906.4|2900.4|5
1633576500000|2021-10-07 03:15:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1633576800000|2021-10-07 03:20:00|2906.5|2900.5|2905.9|2899.9|2906.5|2900.5|2905.8|2899.8|4
1633577100000|2021-10-07 03:25:00|2906.3|2900.3|2908.9|2902.9|2908.9|2902.9|2906.3|2900.3|7
1633577400000|2021-10-07 03:30:00|2909|2903|2906.9|2900.9|2909|2903|2906.9|2900.9|7
1633578000000|2021-10-07 03:40:00|2907.1|2901.1|2907.3|2901.3|2907.3|2901.3|2907.1|2901.1|2
1633578300000|2021-10-07 03:45:00|2906.9|2900.9|2906.5|2900.5|2906.9|2900.9|2906.5|2900.5|4
1633578600000|2021-10-07 03:50:00|2906.3|2900.3|2906.3|2900.3|2906.4|2900.4|2906.3|2900.3|3
1633578900000|2021-10-07 03:55:00|2906.8|2900.8|2907.4|2901.4|2907.4|2901.4|2906.8|2900.8|6
1633579200000|2021-10-07 04:00:00|2907.5|2901.5|2910.5|2904.5|2910.5|2904.5|2907.5|2901.5|11
1633579500000|2021-10-07 04:05:00|2910.3|2904.3|2909.9|2903.9|2910.3|2904.3|2909.9|2903.9|5
1633579800000|2021-10-07 04:10:00|2910.8|2904.8|2910|2904|2910.8|2904.8|2910|2904|5
1633580700000|2021-10-07 04:25:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1633581000000|2021-10-07 04:30:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633581300000|2021-10-07 04:35:00|2909.1|2903.1|2909.3|2903.3|2909.5|2903.5|2909|2903|6
1633581600000|2021-10-07 04:40:00|2909|2903|2909.1|2903.1|2909.1|2903.1|2909|2903|2
1633581900000|2021-10-07 04:45:00|2909.3|2903.3|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|3
1633582200000|2021-10-07 04:50:00|2909.4|2903.4|2910|2904|2910.4|2904.4|2909.4|2903.4|7
1633582500000|2021-10-07 04:55:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1633582800000|2021-10-07 05:00:00|2910.1|2904.1|2910|2904|2910.1|2904.1|2910|2904|2
1633583400000|2021-10-07 05:10:00|2909.9|2903.9|2909.5|2903.5|2909.9|2903.9|2909.1|2903.1|3
1633583700000|2021-10-07 05:15:00|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1633584000000|2021-10-07 05:20:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1633584300000|2021-10-07 05:25:00|2909.8|2903.8|2908.4|2902.4|2909.9|2903.9|2908.3|2902.3|8
1633584600000|2021-10-07 05:30:00|2908.3|2902.3|2907|2901|2908.3|2902.3|2906.9|2900.9|6
1633584900000|2021-10-07 05:35:00|2907.1|2901.1|2907|2901|2907.1|2901.1|2907|2901|2
1633585200000|2021-10-07 05:40:00|2906.9|2900.9|2905.1|2899.1|2906.9|2900.9|2904.8|2898.8|16
1633585500000|2021-10-07 05:45:00|2905.3|2899.3|2908.3|2902.3|2908.6|2902.6|2905.3|2899.3|7
1633585800000|2021-10-07 05:50:00|2908.4|2902.4|2908.4|2902.4|2908.8|2902.8|2908.3|2902.3|5
1633586100000|2021-10-07 05:55:00|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1633586400000|2021-10-07 06:00:00|2908.8|2902.8|2910.3|2904.3|2910.3|2904.3|2908.6|2902.6|13
1633586700000|2021-10-07 06:05:00|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2908.9|2902.9|8
1633587000000|2021-10-07 06:10:00|2909.3|2903.3|2905.3|2899.3|2909.3|2903.3|2905.1|2899.1|14
1633587300000|2021-10-07 06:15:00|2905.5|2899.5|2907.4|2901.4|2907.9|2901.9|2905.5|2899.5|14
1633587600000|2021-10-07 06:20:00|2907.5|2901.5|2907.4|2901.4|2907.5|2901.5|2906.5|2900.5|11
1633587900000|2021-10-07 06:25:00|2907.1|2901.1|2906.8|2900.8|2907.1|2901.1|2906.5|2900.5|4
1633588200000|2021-10-07 06:30:00|2907|2901|2906|2900|2907.3|2901.3|2904.8|2898.8|32
1633588500000|2021-10-07 06:35:00|2905.8|2899.8|2907.1|2901.1|2907.5|2901.5|2905.8|2899.8|16
1633588800000|2021-10-07 06:40:00|2907.3|2901.3|2905.9|2899.9|2907.3|2901.3|2905.3|2899.3|5
1633589100000|2021-10-07 06:45:00|2906|2900|2906.3|2900.3|2906.6|2900.6|2905.5|2899.5|5
1633589400000|2021-10-07 06:50:00|2906.5|2900.5|2906.8|2900.8|2907|2901|2906.5|2900.5|6
1633589700000|2021-10-07 06:55:00|2907|2901|2908|2902|2908|2902|2905.5|2899.5|18
1633590000000|2021-10-07 07:00:00|2907.8|2901.8|2911|2905|2912.3|2906.3|2907.3|2901.3|79
1633590300000|2021-10-07 07:05:00|2911.3|2905.3|2910.3|2904.3|2912|2906|2909.8|2903.8|52
1633590600000|2021-10-07 07:10:00|2910.8|2904.8|2911.3|2905.3|2913.5|2907.5|2910.3|2904.3|40
1633590900000|2021-10-07 07:15:00|2911|2905|2911|2905|2913|2907|2911|2905|30
1633591200000|2021-10-07 07:20:00|2911.3|2905.3|2910.8|2904.8|2912.3|2906.3|2910.3|2904.3|34
1633591500000|2021-10-07 07:25:00|2910.5|2904.5|2908.5|2902.5|2911|2905|2908.3|2902.3|25
1633591800000|2021-10-07 07:30:00|2908.8|2902.8|2908.3|2902.3|2909|2903|2907.3|2901.3|26
1633592100000|2021-10-07 07:35:00|2908.5|2902.5|2908.5|2902.5|2909|2903|2907.8|2901.8|15
1633592400000|2021-10-07 07:40:00|2908.3|2902.3|2907.8|2901.8|2908.5|2902.5|2906.5|2900.5|23
1633592700000|2021-10-07 07:45:00|2908|2902|2909|2903|2909|2903|2907|2901|12
1633593000000|2021-10-07 07:50:00|2909.3|2903.3|2909.3|2903.3|2909.5|2903.5|2908|2902|20
1633593300000|2021-10-07 07:55:00|2909.5|2903.5|2910.3|2904.3|2911.8|2905.8|2908.8|2902.8|54
1633593600000|2021-10-07 08:00:00|2910.5|2904.5|2909.8|2903.8|2911.8|2905.8|2908.8|2902.8|44
1633593900000|2021-10-07 08:05:00|2910|2904|2912.5|2906.5|2914.3|2908.3|2910|2904|51
1633594200000|2021-10-07 08:10:00|2912.8|2906.8|2914|2908|2914|2908|2912.8|2906.8|31
1633594500000|2021-10-07 08:15:00|2914.3|2908.3|2914.8|2908.8|2915.5|2909.5|2912.8|2906.8|46
1633594800000|2021-10-07 08:20:00|2914.5|2908.5|2916.5|2910.5|2917|2911|2914.3|2908.3|25
1633595100000|2021-10-07 08:25:00|2916.3|2910.3|2917|2911|2917|2911|2916|2910|20
1633595400000|2021-10-07 08:30:00|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|26
1633595700000|2021-10-07 08:35:00|2917.8|2911.8|2918.3|2912.3|2919.5|2913.5|2917.5|2911.5|30
1633596000000|2021-10-07 08:40:00|2918.5|2912.5|2917.8|2911.8|2919.3|2913.3|2917.5|2911.5|25
1633596300000|2021-10-07 08:45:00|2917.5|2911.5|2919.3|2913.3|2919.3|2913.3|2917.5|2911.5|17
1633596600000|2021-10-07 08:50:00|2919|2913|2918.8|2912.8|2919.8|2913.8|2918|2912|39
1633596900000|2021-10-07 08:55:00|2918.5|2912.5|2919|2913|2919.8|2913.8|2918|2912|46
1633597200000|2021-10-07 09:00:00|2918.8|2912.8|2917.3|2911.3|2918.8|2912.8|2916.3|2910.3|38
1633597500000|2021-10-07 09:05:00|2917|2911|2916.5|2910.5|2917.8|2911.8|2916.3|2910.3|29
1633597800000|2021-10-07 09:10:00|2916.8|2910.8|2917.8|2911.8|2918.3|2912.3|2916.3|2910.3|21
1633598100000|2021-10-07 09:15:00|2917.5|2911.5|2916.8|2910.8|2918.3|2912.3|2916.8|2910.8|18
1633598400000|2021-10-07 09:20:00|2916.5|2910.5|2917.3|2911.3|2918|2912|2916.3|2910.3|19
1633598700000|2021-10-07 09:25:00|2917|2911|2916.3|2910.3|2917.5|2911.5|2916.3|2910.3|16
1633599000000|2021-10-07 09:30:00|2916.5|2910.5|2918.3|2912.3|2918.3|2912.3|2916.3|2910.3|14
1633599300000|2021-10-07 09:35:00|2918.5|2912.5|2917.8|2911.8|2919.5|2913.5|2917.8|2911.8|24
1633599600000|2021-10-07 09:40:00|2918|2912|2918.3|2912.3|2919.5|2913.5|2918|2912|14
1633599900000|2021-10-07 09:45:00|2918|2912|2918.3|2912.3|2918.5|2912.5|2917.8|2911.8|7
1633600200000|2021-10-07 09:50:00|2918|2912|2919.3|2913.3|2919.3|2913.3|2918|2912|14
1633600500000|2021-10-07 09:55:00|2919|2913|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|15
1633600800000|2021-10-07 10:00:00|2919.3|2913.3|2918|2912|2919.8|2913.8|2917.8|2911.8|35
1633601100000|2021-10-07 10:05:00|2918.3|2912.3|2917.3|2911.3|2918.5|2912.5|2916.8|2910.8|37
1633601400000|2021-10-07 10:10:00|2917|2911|2917.8|2911.8|2918.3|2912.3|2916.3|2910.3|19
1633601700000|2021-10-07 10:15:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2916.3|2910.3|18
1633602000000|2021-10-07 10:20:00|2918|2912|2918.3|2912.3|2918.8|2912.8|2916.3|2910.3|25
1633602300000|2021-10-07 10:25:00|2918.5|2912.5|2917.3|2911.3|2918.8|2912.8|2917.3|2911.3|17
1633602600000|2021-10-07 10:30:00|2916.8|2910.8|2919.3|2913.3|2919.8|2913.8|2916.8|2910.8|18
1633602900000|2021-10-07 10:35:00|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|12
1633603200000|2021-10-07 10:40:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|6
1633603500000|2021-10-07 10:45:00|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.3|2913.3|18
1633603800000|2021-10-07 10:50:00|2921|2915|2922.3|2916.3|2922.8|2916.8|2921|2915|23
1633604100000|2021-10-07 10:55:00|2922.5|2916.5|2925.4|2919.4|2925.8|2919.8|2921.8|2915.8|42
1633604400000|2021-10-07 11:00:00|2925.6|2919.6|2922.5|2916.5|2925.6|2919.6|2922.3|2916.3|38
1633604700000|2021-10-07 11:05:00|2922.8|2916.8|2922|2916|2923.3|2917.3|2921|2915|29
1633605000000|2021-10-07 11:10:00|2922.3|2916.3|2924.5|2918.5|2924.8|2918.8|2921.5|2915.5|43
1633605300000|2021-10-07 11:15:00|2924|2918|2927.5|2921.5|2927.8|2921.8|2924|2918|38
1633605600000|2021-10-07 11:20:00|2926.8|2920.8|2925.8|2919.8|2927.8|2921.8|2925.5|2919.5|50
1633605900000|2021-10-07 11:25:00|2925.5|2919.5|2926.5|2920.5|2927.5|2921.5|2924.3|2918.3|54
1633606200000|2021-10-07 11:30:00|2926.3|2920.3|2924.3|2918.3|2927.3|2921.3|2924|2918|62
1633606500000|2021-10-07 11:35:00|2924.5|2918.5|2925.5|2919.5|2926.5|2920.5|2924.5|2918.5|32
1633606800000|2021-10-07 11:40:00|2925.3|2919.3|2926.8|2920.8|2927.3|2921.3|2925.3|2919.3|50
1633607100000|2021-10-07 11:45:00|2927.3|2921.3|2927.3|2921.3|2927.8|2921.8|2926.3|2920.3|34
1633607400000|2021-10-07 11:50:00|2927.5|2921.5|2931|2925|2931|2925|2926.8|2920.8|56
1633607700000|2021-10-07 11:55:00|2931.3|2925.3|2932.8|2926.8|2939.8|2933.8|2930|2924|134
1633608000000|2021-10-07 12:00:00|2933|2927|2928.5|2922.5|2933|2927|2927.3|2921.3|69
1633608300000|2021-10-07 12:05:00|2928.3|2922.3|2929.3|2923.3|2929.5|2923.5|2926.5|2920.5|49
1633608600000|2021-10-07 12:10:00|2929.5|2923.5|2928|2922|2931.5|2925.5|2927|2921|53
1633608900000|2021-10-07 12:15:00|2928.3|2922.3|2929.8|2923.8|2931|2925|2928.3|2922.3|24
1633609200000|2021-10-07 12:20:00|2929.5|2923.5|2928.8|2922.8|2929.8|2923.8|2927.8|2921.8|35
1633609500000|2021-10-07 12:25:00|2928.3|2922.3|2930|2924|2931|2925|2927.8|2921.8|39
1633609800000|2021-10-07 12:30:00|2930.5|2924.5|2928.5|2922.5|2930.5|2924.5|2925.3|2919.3|70
1633610100000|2021-10-07 12:35:00|2928.3|2922.3|2932.3|2926.3|2932.3|2926.3|2927.8|2921.8|84
1633610400000|2021-10-07 12:40:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2931.5|2925.5|62
1633610700000|2021-10-07 12:45:00|2932|2926|2936.5|2930.5|2937|2931|2931.8|2925.8|63
1633611000000|2021-10-07 12:50:00|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2932.8|2926.8|50
1633611300000|2021-10-07 12:55:00|2936.3|2930.3|2931.5|2925.5|2936.3|2930.3|2930.3|2924.3|55
1633611600000|2021-10-07 13:00:00|2931.3|2925.3|2936|2930|2936|2930|2930.5|2924.5|69
1633611900000|2021-10-07 13:05:00|2936.3|2930.3|2934.5|2928.5|2937.8|2931.8|2932|2926|103
1633612200000|2021-10-07 13:10:00|2934.8|2928.8|2929.8|2923.8|2934.8|2928.8|2929.8|2923.8|81
1633612500000|2021-10-07 13:15:00|2930|2924|2931.5|2925.5|2931.5|2925.5|2927.3|2921.3|58
1633612800000|2021-10-07 13:20:00|2931.3|2925.3|2933.5|2927.5|2933.5|2927.5|2930|2924|42
1633613100000|2021-10-07 13:25:00|2933.8|2927.8|2933|2927|2934.8|2928.8|2932.3|2926.3|37
1633613400000|2021-10-07 13:30:00|2933.3|2927.3|2933.3|2927.3|2935.5|2929.5|2932.3|2926.3|73
1633613700000|2021-10-07 13:35:00|2933.5|2927.5|2935|2929|2936.5|2930.5|2932.8|2926.8|49
1633614000000|2021-10-07 13:40:00|2934.8|2928.8|2935.5|2929.5|2936.8|2930.8|2934.3|2928.3|55
1633614300000|2021-10-07 13:45:00|2935.8|2929.8|2936.5|2930.5|2937.5|2931.5|2934|2928|67
1633614600000|2021-10-07 13:50:00|2936.8|2930.8|2937.3|2931.3|2938.3|2932.3|2936.5|2930.5|42
1633614900000|2021-10-07 13:55:00|2937|2931|2937.3|2931.3|2938|2932|2936.8|2930.8|34
1633615200000|2021-10-07 14:00:00|2937.5|2931.5|2937.8|2931.8|2938|2932|2936.8|2930.8|23
1633615500000|2021-10-07 14:05:00|2937.5|2931.5|2937.5|2931.5|2939.5|2933.5|2937.3|2931.3|40
1633615800000|2021-10-07 14:10:00|2937.8|2931.8|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|30
1633616100000|2021-10-07 14:15:00|2936.5|2930.5|2937.5|2931.5|2937.8|2931.8|2936.3|2930.3|33
1633616400000|2021-10-07 14:20:00|2937.8|2931.8|2939|2933|2939.5|2933.5|2937.5|2931.5|31
1633616700000|2021-10-07 14:25:00|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2938.5|2932.5|21
1633617000000|2021-10-07 14:30:00|2940.5|2934.5|2940|2934|2941.3|2935.3|2939.3|2933.3|40
1633617300000|2021-10-07 14:35:00|2940.5|2934.5|2943.8|2937.8|2944.5|2938.5|2939.8|2933.8|57
1633617600000|2021-10-07 14:40:00|2944.5|2938.5|2946.5|2940.5|2947.5|2941.5|2943.3|2937.3|59
1633617900000|2021-10-07 14:45:00|2946.8|2940.8|2950.3|2944.3|2950.3|2944.3|2946.8|2940.8|68
1633618200000|2021-10-07 14:50:00|2949.5|2943.5|2945|2939|2950.3|2944.3|2945|2939|55
1633618500000|2021-10-07 14:55:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2941.8|2935.8|94
1633618800000|2021-10-07 15:00:00|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2942.8|2936.8|75
1633619100000|2021-10-07 15:05:00|2944|2938|2942.8|2936.8|2944.5|2938.5|2940.5|2934.5|61
1633619400000|2021-10-07 15:10:00|2942.3|2936.3|2946.3|2940.3|2946.5|2940.5|2939.8|2933.8|70
1633619700000|2021-10-07 15:15:00|2945.8|2939.8|2949.8|2943.8|2949.8|2943.8|2945.8|2939.8|45
1633620000000|2021-10-07 15:20:00|2950|2944|2947.5|2941.5|2951.3|2945.3|2947.5|2941.5|51
1633620300000|2021-10-07 15:25:00|2947.3|2941.3|2947|2941|2950.3|2944.3|2943.3|2937.3|99
1633620600000|2021-10-07 15:30:00|2947.3|2941.3|2949.3|2943.3|2950.8|2944.8|2946.8|2940.8|123
1633620900000|2021-10-07 15:35:00|2949|2943|2949.5|2943.5|2950.5|2944.5|2948.8|2942.8|31
1633621200000|2021-10-07 15:40:00|2949.8|2943.8|2949.5|2943.5|2950.3|2944.3|2948.5|2942.5|44
1633621500000|2021-10-07 15:45:00|2949.3|2943.3|2950|2944|2950.5|2944.5|2948.8|2942.8|35
1633621800000|2021-10-07 15:50:00|2949.5|2943.5|2949|2943|2950.3|2944.3|2947.8|2941.8|37
1633622100000|2021-10-07 15:55:00|2948.8|2942.8|2950.3|2944.3|2950.3|2944.3|2948|2942|22
1633622400000|2021-10-07 16:00:00|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2950.5|2944.5|15
1633622700000|2021-10-07 16:05:00|2952|2946|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|8
1633623000000|2021-10-07 16:10:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951|2945|6
1633623300000|2021-10-07 16:15:00|2951.5|2945.5|2952.3|2946.3|2952.5|2946.5|2951.5|2945.5|7
1633623600000|2021-10-07 16:20:00|2951.8|2945.8|2949.5|2943.5|2952|2946|2949.5|2943.5|14
1633623900000|2021-10-07 16:25:00|2949.8|2943.8|2955.5|2949.5|2955.8|2949.8|2949.8|2943.8|23
1633624200000|2021-10-07 16:30:00|2955.8|2949.8|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|22
1633624500000|2021-10-07 16:35:00|2957.5|2951.5|2959.3|2953.3|2959.3|2953.3|2957.3|2951.3|12
1633624800000|2021-10-07 16:40:00|2959.5|2953.5|2952.8|2946.8|2959.5|2953.5|2952.5|2946.5|18
1633625100000|2021-10-07 16:45:00|2953|2947|2949|2943|2953|2947|2947.8|2941.8|39
1633625400000|2021-10-07 16:50:00|2948.8|2942.8|2950.5|2944.5|2951.3|2945.3|2948.8|2942.8|19
1633625700000|2021-10-07 16:55:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|3
1633651200000|2021-10-08 00:00:00|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|3
1633651500000|2021-10-08 00:05:00|2943.9|2937.9|2941.1|2935.1|2944.5|2938.5|2941.1|2935.1|13
1633651800000|2021-10-08 00:10:00|2940.8|2934.8|2940|2934|2940.8|2934.8|2939.8|2933.8|6
1633652100000|2021-10-08 00:15:00|2939.9|2933.9|2942.5|2936.5|2942.6|2936.6|2938.8|2932.8|62
1633652400000|2021-10-08 00:20:00|2942.9|2936.9|2947|2941|2947.5|2941.5|2942.9|2936.9|67
1633652700000|2021-10-08 00:25:00|2947.5|2941.5|2951.8|2945.8|2955.6|2949.6|2946.9|2940.9|91
1633653000000|2021-10-08 00:30:00|2951.6|2945.6|2954.9|2948.9|2955.1|2949.1|2951.5|2945.5|48
1633653300000|2021-10-08 00:35:00|2954.6|2948.6|2953.9|2947.9|2955|2949|2951.3|2945.3|35
1633653600000|2021-10-08 00:40:00|2954.1|2948.1|2953|2947|2954.5|2948.5|2953|2947|33
1633653900000|2021-10-08 00:45:00|2952.5|2946.5|2954|2948|2954|2948|2952|2946|7
1633654200000|2021-10-08 00:50:00|2953.8|2947.8|2955.3|2949.3|2957.1|2951.1|2953.1|2947.1|13
1633654500000|2021-10-08 00:55:00|2954.3|2948.3|2959.5|2953.5|2959.5|2953.5|2954.3|2948.3|16
1633654800000|2021-10-08 01:00:00|2959.8|2953.8|2973.8|2967.8|2975.1|2969.1|2959.8|2953.8|170
1633655100000|2021-10-08 01:05:00|2973.3|2967.3|2975.5|2969.5|2976.1|2970.1|2969.5|2963.5|117
1633655400000|2021-10-08 01:10:00|2975.9|2969.9|2989.4|2983.4|2991|2985|2975.9|2969.9|160
1633655700000|2021-10-08 01:15:00|2989.6|2983.6|2976.6|2970.6|2991.6|2985.6|2976.5|2970.5|163
1633656000000|2021-10-08 01:20:00|2976.8|2970.8|2980.1|2974.1|2981.1|2975.1|2976.6|2970.6|43
1633656300000|2021-10-08 01:25:00|2979.9|2973.9|2971.5|2965.5|2979.9|2973.9|2971.5|2965.5|31
1633656600000|2021-10-08 01:30:00|2971.3|2965.3|2973.1|2967.1|2973.1|2967.1|2963.8|2957.8|148
1633656900000|2021-10-08 01:35:00|2973.3|2967.3|2968.8|2962.8|2973.6|2967.6|2968.8|2962.8|100
1633657200000|2021-10-08 01:40:00|2969|2963|2971.4|2965.4|2971.5|2965.5|2969|2963|42
1633657500000|2021-10-08 01:45:00|2971.6|2965.6|2966.9|2960.9|2976.6|2970.6|2966.1|2960.1|85
1633657800000|2021-10-08 01:50:00|2965.3|2959.3|2956.6|2950.6|2965.6|2959.6|2956.6|2950.6|114
1633658100000|2021-10-08 01:55:00|2956.8|2950.8|2956.3|2950.3|2960.4|2954.4|2955.3|2949.3|175
1633658400000|2021-10-08 02:00:00|2956|2950|2959.8|2953.8|2962.5|2956.5|2955.8|2949.8|112
1633658700000|2021-10-08 02:05:00|2959.9|2953.9|2951.6|2945.6|2960.4|2954.4|2951.1|2945.1|167
1633659000000|2021-10-08 02:10:00|2951.9|2945.9|2945.9|2939.9|2954.1|2948.1|2944.5|2938.5|163
1633659300000|2021-10-08 02:15:00|2947.3|2941.3|2948|2942|2951.3|2945.3|2947.3|2941.3|12
1633659600000|2021-10-08 02:20:00|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2946.4|2940.4|11
1633659900000|2021-10-08 02:25:00|2949|2943|2950.9|2944.9|2950.9|2944.9|2948.8|2942.8|25
1633660200000|2021-10-08 02:30:00|2950.8|2944.8|2929.1|2923.1|2950.8|2944.8|2928.3|2922.3|189
1633660500000|2021-10-08 02:35:00|2928.9|2922.9|2939.8|2933.8|2940.3|2934.3|2924.6|2918.6|105
1633660800000|2021-10-08 02:40:00|2939.6|2933.6|2939.3|2933.3|2941.3|2935.3|2937.5|2931.5|80
1633661100000|2021-10-08 02:45:00|2938.9|2932.9|2926.1|2920.1|2938.9|2932.9|2924.6|2918.6|151
1633661400000|2021-10-08 02:50:00|2924.8|2918.8|2925.9|2919.9|2925.9|2919.9|2924.8|2918.8|15
1633661700000|2021-10-08 02:55:00|2925.8|2919.8|2931.5|2925.5|2931.5|2925.5|2925.6|2919.6|48
1633662000000|2021-10-08 03:00:00|2931.8|2925.8|2925.5|2919.5|2934.3|2928.3|2925.5|2919.5|129
1633662300000|2021-10-08 03:05:00|2925.1|2919.1|2928.4|2922.4|2929.4|2923.4|2921.4|2915.4|57
1633662600000|2021-10-08 03:10:00|2928.5|2922.5|2929.3|2923.3|2929.9|2923.9|2928.3|2922.3|37
1633662900000|2021-10-08 03:15:00|2929.5|2923.5|2930.1|2924.1|2930.1|2924.1|2927.5|2921.5|20
1633663200000|2021-10-08 03:20:00|2930.3|2924.3|2940.4|2934.4|2940.4|2934.4|2930.3|2924.3|88
1633663500000|2021-10-08 03:25:00|2940.1|2934.1|2937.3|2931.3|2941.1|2935.1|2937.3|2931.3|44
1633663800000|2021-10-08 03:30:00|2937|2931|2936|2930|2937.1|2931.1|2936|2930|8
1633664100000|2021-10-08 03:35:00|2935.9|2929.9|2936.3|2930.3|2936.3|2930.3|2935.9|2929.9|3
1633664400000|2021-10-08 03:40:00|2936.1|2930.1|2935.1|2929.1|2936.1|2930.1|2934.9|2928.9|7
1633664700000|2021-10-08 03:45:00|2934.9|2928.9|2935.9|2929.9|2935.9|2929.9|2934.8|2928.8|7
1633665000000|2021-10-08 03:50:00|2936.3|2930.3|2935.1|2929.1|2936.3|2930.3|2935.1|2929.1|7
1633665300000|2021-10-08 03:55:00|2935|2929|2931.4|2925.4|2935.4|2929.4|2931.3|2925.3|8
1633665600000|2021-10-08 04:00:00|2932|2926|2936.8|2930.8|2936.9|2930.9|2932|2926|15
1633665900000|2021-10-08 04:05:00|2936.3|2930.3|2938.9|2932.9|2939.5|2933.5|2936.3|2930.3|12
1633666200000|2021-10-08 04:10:00|2938.3|2932.3|2939|2933|2939|2933|2937.5|2931.5|4
1633666500000|2021-10-08 04:15:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1633666800000|2021-10-08 04:20:00|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1633667100000|2021-10-08 04:25:00|2939.8|2933.8|2940.5|2934.5|2941.4|2935.4|2939.8|2933.8|5
1633667400000|2021-10-08 04:30:00|2940.6|2934.6|2941.1|2935.1|2942.1|2936.1|2940.6|2934.6|10
1633667700000|2021-10-08 04:35:00|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|2
1633668000000|2021-10-08 04:40:00|2938.6|2932.6|2939.1|2933.1|2939.1|2933.1|2938.3|2932.3|5
1633668600000|2021-10-08 04:50:00|2939.8|2933.8|2942.5|2936.5|2942.5|2936.5|2939.8|2933.8|11
1633668900000|2021-10-08 04:55:00|2942.1|2936.1|2941|2935|2942.1|2936.1|2941|2935|5
1633669200000|2021-10-08 05:00:00|2944|2938|2940.4|2934.4|2944.6|2938.6|2940.4|2934.4|13
1633669500000|2021-10-08 05:05:00|2940|2934|2937.4|2931.4|2940|2934|2936.8|2930.8|16
1633670100000|2021-10-08 05:15:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1633670400000|2021-10-08 05:20:00|2937.6|2931.6|2941.6|2935.6|2942.4|2936.4|2937.6|2931.6|10
1633670700000|2021-10-08 05:25:00|2941.9|2935.9|2941|2935|2942|2936|2941|2935|5
1633671000000|2021-10-08 05:30:00|2941.3|2935.3|2932.1|2926.1|2942.8|2936.8|2931.8|2925.8|66
1633671300000|2021-10-08 05:35:00|2932|2926|2933.5|2927.5|2934.8|2928.8|2931.1|2925.1|36
1633671600000|2021-10-08 05:40:00|2933.3|2927.3|2928.3|2922.3|2933.3|2927.3|2927.6|2921.6|51
1633671900000|2021-10-08 05:45:00|2928.5|2922.5|2936.4|2930.4|2937.4|2931.4|2928.5|2922.5|99
1633672200000|2021-10-08 05:50:00|2936.8|2930.8|2935.5|2929.5|2937.3|2931.3|2932.4|2926.4|131
1633672500000|2021-10-08 05:55:00|2935.6|2929.6|2930.8|2924.8|2936.8|2930.8|2930.6|2924.6|43
1633672800000|2021-10-08 06:00:00|2930.9|2924.9|2928.3|2922.3|2931|2925|2927.3|2921.3|59
1633673100000|2021-10-08 06:05:00|2928.1|2922.1|2928.1|2922.1|2930.1|2924.1|2927.5|2921.5|45
1633673400000|2021-10-08 06:10:00|2928.4|2922.4|2928.5|2922.5|2929.3|2923.3|2926.8|2920.8|21
1633673700000|2021-10-08 06:15:00|2928.6|2922.6|2930.6|2924.6|2933.9|2927.9|2928|2922|65
1633674000000|2021-10-08 06:20:00|2930.5|2924.5|2933.8|2927.8|2934.4|2928.4|2929.3|2923.3|42
1633674300000|2021-10-08 06:25:00|2933.6|2927.6|2939.5|2933.5|2939.9|2933.9|2932.5|2926.5|54
1633674600000|2021-10-08 06:30:00|2940|2934|2935.1|2929.1|2940|2934|2935.1|2929.1|72
1633674900000|2021-10-08 06:35:00|2935.3|2929.3|2935.3|2929.3|2936.3|2930.3|2934.6|2928.6|25
1633675200000|2021-10-08 06:40:00|2935|2929|2933.3|2927.3|2935.1|2929.1|2932|2926|36
1633675500000|2021-10-08 06:45:00|2933.5|2927.5|2929.3|2923.3|2934.5|2928.5|2928.6|2922.6|36
1633675800000|2021-10-08 06:50:00|2929.4|2923.4|2933|2927|2935|2929|2928.4|2922.4|49
1633676100000|2021-10-08 06:55:00|2932.9|2926.9|2935.5|2929.5|2936.8|2930.8|2930.3|2924.3|62
1633676400000|2021-10-08 07:00:00|2935.3|2929.3|2934.8|2928.8|2936.8|2930.8|2929.8|2923.8|81
1633676700000|2021-10-08 07:05:00|2934.5|2928.5|2936|2930|2939.8|2933.8|2934.3|2928.3|76
1633677000000|2021-10-08 07:10:00|2935.8|2929.8|2939|2933|2941.3|2935.3|2935.8|2929.8|73
1633677300000|2021-10-08 07:15:00|2938.8|2932.8|2935.5|2929.5|2940.5|2934.5|2934.3|2928.3|70
1633677600000|2021-10-08 07:20:00|2935.8|2929.8|2931|2925|2937.5|2931.5|2931|2925|56
1633677900000|2021-10-08 07:25:00|2931.8|2925.8|2929.5|2923.5|2933.3|2927.3|2927|2921|56
1633678200000|2021-10-08 07:30:00|2929.3|2923.3|2927.3|2921.3|2929.5|2923.5|2925|2919|63
1633678500000|2021-10-08 07:35:00|2927|2921|2922.5|2916.5|2927|2921|2921.1|2915.1|48
1633678800000|2021-10-08 07:40:00|2922.8|2916.8|2923.3|2917.3|2924.5|2918.5|2921.8|2915.8|49
1633679100000|2021-10-08 07:45:00|2923|2917|2924|2918|2925|2919|2922.8|2916.8|32
1633679400000|2021-10-08 07:50:00|2923.8|2917.8|2928.5|2922.5|2929.8|2923.8|2923.3|2917.3|78
1633679700000|2021-10-08 07:55:00|2928.3|2922.3|2928.3|2922.3|2930.8|2924.8|2927|2921|55
1633680000000|2021-10-08 08:00:00|2928|2922|2924.3|2918.3|2929|2923|2923.3|2917.3|86
1633680300000|2021-10-08 08:05:00|2924|2918|2927.3|2921.3|2929|2923|2923.8|2917.8|96
1633680600000|2021-10-08 08:10:00|2927|2921|2925.8|2919.8|2929.3|2923.3|2924.5|2918.5|71
1633680900000|2021-10-08 08:15:00|2925.3|2919.3|2925|2919|2925.5|2919.5|2923.3|2917.3|47
1633681200000|2021-10-08 08:20:00|2925.5|2919.5|2928.3|2922.3|2929|2923|2923.5|2917.5|50
1633681500000|2021-10-08 08:25:00|2928.5|2922.5|2930.3|2924.3|2932.5|2926.5|2928.3|2922.3|111
1633681800000|2021-10-08 08:30:00|2930.5|2924.5|2927.5|2921.5|2931.5|2925.5|2926|2920|73
1633682100000|2021-10-08 08:35:00|2927.8|2921.8|2927.3|2921.3|2928.8|2922.8|2925.3|2919.3|65
1633682400000|2021-10-08 08:40:00|2927.5|2921.5|2930|2924|2930.3|2924.3|2926.8|2920.8|50
1633682700000|2021-10-08 08:45:00|2929.8|2923.8|2933.5|2927.5|2933.5|2927.5|2929.3|2923.3|67
1633683000000|2021-10-08 08:50:00|2933.8|2927.8|2935.3|2929.3|2935.5|2929.5|2929.5|2923.5|70
1633683300000|2021-10-08 08:55:00|2935|2929|2936.3|2930.3|2937.5|2931.5|2934.8|2928.8|63
1633683600000|2021-10-08 09:00:00|2936|2930|2930.8|2924.8|2936|2930|2929.3|2923.3|61
1633683900000|2021-10-08 09:05:00|2930.5|2924.5|2928.8|2922.8|2932.5|2926.5|2928.5|2922.5|62
1633684200000|2021-10-08 09:10:00|2928.5|2922.5|2921.5|2915.5|2928.5|2922.5|2921.5|2915.5|47
1633684500000|2021-10-08 09:15:00|2921.8|2915.8|2916|2910|2924.5|2918.5|2915.5|2909.5|84
1633684800000|2021-10-08 09:20:00|2916.5|2910.5|2921|2915|2921|2915|2915.5|2909.5|57
1633685100000|2021-10-08 09:25:00|2920.8|2914.8|2920.8|2914.8|2921.3|2915.3|2919|2913|50
1633685400000|2021-10-08 09:30:00|2920.5|2914.5|2923.8|2917.8|2924|2918|2918.5|2912.5|57
1633685700000|2021-10-08 09:35:00|2923.5|2917.5|2924.5|2918.5|2925.8|2919.8|2922.8|2916.8|38
1633686000000|2021-10-08 09:40:00|2924.8|2918.8|2926.3|2920.3|2927.5|2921.5|2924.3|2918.3|33
1633686300000|2021-10-08 09:45:00|2926|2920|2923.5|2917.5|2926|2920|2922.3|2916.3|38
1633686600000|2021-10-08 09:50:00|2923.8|2917.8|2922.3|2916.3|2924|2918|2922.3|2916.3|15
1633686900000|2021-10-08 09:55:00|2922.5|2916.5|2925.5|2919.5|2926.3|2920.3|2922.5|2916.5|33
1633687200000|2021-10-08 10:00:00|2925.3|2919.3|2926|2920|2927.5|2921.5|2924.8|2918.8|44
1633687500000|2021-10-08 10:05:00|2925.5|2919.5|2925.8|2919.8|2926.3|2920.3|2924|2918|22
1633687800000|2021-10-08 10:10:00|2925.5|2919.5|2924.5|2918.5|2925.8|2919.8|2922.5|2916.5|40
1633688100000|2021-10-08 10:15:00|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924|2918|18
1633688400000|2021-10-08 10:20:00|2926|2920|2926|2920|2926.3|2920.3|2923.8|2917.8|40
1633688700000|2021-10-08 10:25:00|2926.3|2920.3|2925.8|2919.8|2927.5|2921.5|2925|2919|30
1633689000000|2021-10-08 10:30:00|2925.5|2919.5|2921.8|2915.8|2925.8|2919.8|2921.8|2915.8|38
1633689300000|2021-10-08 10:35:00|2921.5|2915.5|2919.8|2913.8|2922.8|2916.8|2918.5|2912.5|37
1633689600000|2021-10-08 10:40:00|2919.5|2913.5|2918|2912|2921|2915|2918|2912|38
1633689900000|2021-10-08 10:45:00|2918.3|2912.3|2919.3|2913.3|2921|2915|2918|2912|32
1633690200000|2021-10-08 10:50:00|2919.5|2913.5|2920.5|2914.5|2922.8|2916.8|2919.5|2913.5|28
1633690500000|2021-10-08 10:55:00|2920.8|2914.8|2920.5|2914.5|2922.3|2916.3|2919.3|2913.3|47
1633690800000|2021-10-08 11:00:00|2920.8|2914.8|2923.3|2917.3|2924.5|2918.5|2920.8|2914.8|36
1633691100000|2021-10-08 11:05:00|2922.8|2916.8|2921.5|2915.5|2923.3|2917.3|2921|2915|26
1633691400000|2021-10-08 11:10:00|2921.3|2915.3|2922.5|2916.5|2923.8|2917.8|2921|2915|24
1633691700000|2021-10-08 11:15:00|2922.3|2916.3|2924.3|2918.3|2925|2919|2922|2916|22
1633692000000|2021-10-08 11:20:00|2924.5|2918.5|2923.5|2917.5|2925.3|2919.3|2921.8|2915.8|20
1633692300000|2021-10-08 11:25:00|2923.3|2917.3|2919.3|2913.3|2923.3|2917.3|2919|2913|30
1633692600000|2021-10-08 11:30:00|2919.5|2913.5|2922|2916|2923.3|2917.3|2919.5|2913.5|52
1633692900000|2021-10-08 11:35:00|2922.3|2916.3|2926.3|2920.3|2927.5|2921.5|2922.3|2916.3|50
1633693200000|2021-10-08 11:40:00|2926|2920|2925|2919|2926|2920|2923.5|2917.5|21
1633693500000|2021-10-08 11:45:00|2924.8|2918.8|2922.8|2916.8|2925|2919|2920.5|2914.5|53
1633693800000|2021-10-08 11:50:00|2922.5|2916.5|2922.5|2916.5|2924|2918|2920|2914|51
1633694100000|2021-10-08 11:55:00|2922.3|2916.3|2923.8|2917.8|2924.5|2918.5|2921.3|2915.3|106
1633694400000|2021-10-08 12:00:00|2924|2918|2923.3|2917.3|2924.8|2918.8|2920|2914|70
1633694700000|2021-10-08 12:05:00|2922.8|2916.8|2925|2919|2926.3|2920.3|2922.3|2916.3|38
1633695000000|2021-10-08 12:10:00|2924.8|2918.8|2924|2918|2926.3|2920.3|2923.3|2917.3|38
1633695300000|2021-10-08 12:15:00|2923.8|2917.8|2924.8|2918.8|2925.5|2919.5|2923.8|2917.8|35
1633695600000|2021-10-08 12:20:00|2924.5|2918.5|2927.3|2921.3|2928|2922|2923.8|2917.8|47
1633695900000|2021-10-08 12:25:00|2927|2921|2926.3|2920.3|2927.3|2921.3|2924|2918|50
1633696200000|2021-10-08 12:30:00|2926.8|2920.8|2927.5|2921.5|2928|2922|2924.8|2918.8|58
1633696500000|2021-10-08 12:35:00|2927.3|2921.3|2935.5|2929.5|2938.5|2932.5|2926.8|2920.8|91
1633696800000|2021-10-08 12:40:00|2935.3|2929.3|2934.8|2928.8|2938|2932|2932.3|2926.3|96
1633697100000|2021-10-08 12:45:00|2935|2929|2930.3|2924.3|2935.8|2929.8|2930|2924|77
1633697400000|2021-10-08 12:50:00|2930.5|2924.5|2933.8|2927.8|2935.3|2929.3|2930.5|2924.5|78
1633697700000|2021-10-08 12:55:00|2934|2928|2936.3|2930.3|2937.3|2931.3|2934|2928|90
1633698000000|2021-10-08 13:00:00|2935.5|2929.5|2932.8|2926.8|2937.3|2931.3|2931.3|2925.3|194
1633698300000|2021-10-08 13:05:00|2932.5|2926.5|2937.5|2931.5|2938|2932|2931.3|2925.3|158
1633698600000|2021-10-08 13:10:00|2937.8|2931.8|2936.3|2930.3|2944|2938|2935|2929|198
1633698900000|2021-10-08 13:15:00|2936.5|2930.5|2945.8|2939.8|2946.5|2940.5|2936.5|2930.5|224
1633699200000|2021-10-08 13:20:00|2946|2940|2948.5|2942.5|2950.3|2944.3|2945.8|2939.8|121
1633699500000|2021-10-08 13:25:00|2948.8|2942.8|2954.5|2948.5|2955.8|2949.8|2948.5|2942.5|108
1633699800000|2021-10-08 13:30:00|2954.8|2948.8|2959.3|2953.3|2966.8|2960.8|2954.8|2948.8|123
1633700100000|2021-10-08 13:35:00|2959.5|2953.5|2968.5|2962.5|2970.8|2964.8|2959.5|2953.5|116
1633700400000|2021-10-08 13:40:00|2968.8|2962.8|2962.5|2956.5|2970|2964|2961.8|2955.8|136
1633700700000|2021-10-08 13:45:00|2962.8|2956.8|2961.8|2955.8|2965.5|2959.5|2958.3|2952.3|119
1633701000000|2021-10-08 13:50:00|2962|2956|2962.8|2956.8|2964.8|2958.8|2957.8|2951.8|142
1633701300000|2021-10-08 13:55:00|2962.5|2956.5|2965.3|2959.3|2966.3|2960.3|2962.5|2956.5|98
1633701600000|2021-10-08 14:00:00|2965|2959|2963.5|2957.5|2966.5|2960.5|2963.5|2957.5|73
1633701900000|2021-10-08 14:05:00|2963.8|2957.8|2958.8|2952.8|2965.8|2959.8|2958|2952|74
1633702200000|2021-10-08 14:10:00|2959|2953|2961|2955|2963.5|2957.5|2957.8|2951.8|93
1633702500000|2021-10-08 14:15:00|2960.5|2954.5|2959.8|2953.8|2963.8|2957.8|2953.5|2947.5|104
1633702800000|2021-10-08 14:20:00|2960|2954|2961.3|2955.3|2964.5|2958.5|2959.5|2953.5|81
1633703100000|2021-10-08 14:25:00|2961.5|2955.5|2961.5|2955.5|2965.5|2959.5|2961.3|2955.3|127
1633703400000|2021-10-08 14:30:00|2961.3|2955.3|2960.8|2954.8|2964.5|2958.5|2960.5|2954.5|156
1633703700000|2021-10-08 14:35:00|2961|2955|2961|2955|2964.8|2958.8|2959.8|2953.8|101
1633704000000|2021-10-08 14:40:00|2960.8|2954.8|2960.3|2954.3|2964|2958|2956.8|2950.8|102
1633704300000|2021-10-08 14:45:00|2960|2954|2959.3|2953.3|2960.8|2954.8|2957.8|2951.8|81
1633704600000|2021-10-08 14:50:00|2959.5|2953.5|2960.5|2954.5|2962.8|2956.8|2958.5|2952.5|87
1633704900000|2021-10-08 14:55:00|2960.8|2954.8|2960.8|2954.8|2962|2956|2958.3|2952.3|92
1633705200000|2021-10-08 15:00:00|2961|2955|2964.8|2958.8|2968|2962|2960.3|2954.3|123
1633705500000|2021-10-08 15:05:00|2965.3|2959.3|2966.8|2960.8|2967.8|2961.8|2962.3|2956.3|86
1633705800000|2021-10-08 15:10:00|2966.5|2960.5|2967.5|2961.5|2969.3|2963.3|2966|2960|83
1633706100000|2021-10-08 15:15:00|2967.3|2961.3|2970.8|2964.8|2971.5|2965.5|2967.3|2961.3|74
1633706400000|2021-10-08 15:20:00|2971|2965|2971.8|2965.8|2972.3|2966.3|2970.3|2964.3|58
1633706700000|2021-10-08 15:25:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|39
1633707000000|2021-10-08 15:30:00|2971.5|2965.5|2962.3|2956.3|2972.5|2966.5|2962|2956|104
1633707300000|2021-10-08 15:35:00|2962.5|2956.5|2962.5|2956.5|2963.3|2957.3|2959.8|2953.8|45
1633707600000|2021-10-08 15:40:00|2962.3|2956.3|2968|2962|2969.3|2963.3|2961|2955|44
1633707900000|2021-10-08 15:45:00|2967.8|2961.8|2970|2964|2970|2964|2966.3|2960.3|50
1633708200000|2021-10-08 15:50:00|2970.3|2964.3|2971.5|2965.5|2972.3|2966.3|2970|2964|43
1633708500000|2021-10-08 15:55:00|2971.3|2965.3|2969.8|2963.8|2972.3|2966.3|2965.3|2959.3|32
1633708800000|2021-10-08 16:00:00|2970|2964|2968.3|2962.3|2972.3|2966.3|2965.8|2959.8|29
1633709100000|2021-10-08 16:05:00|2968|2962|2963.8|2957.8|2968|2962|2963.8|2957.8|23
1633709400000|2021-10-08 16:10:00|2964|2958|2964.3|2958.3|2964.5|2958.5|2962|2956|21
1633709700000|2021-10-08 16:15:00|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|13
1633710000000|2021-10-08 16:20:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|8
1633710300000|2021-10-08 16:25:00|2963.8|2957.8|2964|2958|2964.5|2958.5|2963.8|2957.8|10
1633710600000|2021-10-08 16:30:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|5
1633711200000|2021-10-08 16:40:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|4
1633711500000|2021-10-08 16:45:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|7
1633711800000|2021-10-08 16:50:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|6
1633712100000|2021-10-08 16:55:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2963.1|2957.1|14
1633910400000|2021-10-11 00:00:00|2965.8|2956.8|2968.8|2962.8|2968.8|2962.8|2965.8|2956.8|5
1633910700000|2021-10-11 00:05:00|2968.5|2962.5|2971.4|2965.4|2972.5|2966.5|2968.4|2962.4|16
1633911000000|2021-10-11 00:10:00|2972.1|2966.1|2974.8|2968.8|2974.8|2968.8|2971.4|2965.4|9
1633911300000|2021-10-11 00:15:00|2974|2968|2973.8|2967.8|2974|2968|2973.1|2967.1|12
1633911600000|2021-10-11 00:20:00|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2972.8|2966.8|19
1633911900000|2021-10-11 00:25:00|2972.8|2966.8|2974|2968|2974.4|2968.4|2972.8|2966.8|10
1633912200000|2021-10-11 00:30:00|2974.3|2968.3|2974.6|2968.6|2974.9|2968.9|2974.3|2968.3|18
1633912500000|2021-10-11 00:35:00|2974.5|2968.5|2972.5|2966.5|2974.5|2968.5|2971.8|2965.8|14
1633912800000|2021-10-11 00:40:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|4
1633913100000|2021-10-11 00:45:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.1|2966.1|7
1633913400000|2021-10-11 00:50:00|2973.8|2967.8|2974.3|2968.3|2974.5|2968.5|2973.6|2967.6|8
1633913700000|2021-10-11 00:55:00|2974.4|2968.4|2974.6|2968.6|2974.8|2968.8|2974|2968|7
1633914000000|2021-10-11 01:00:00|2974.8|2968.8|2975.4|2969.4|2985.9|2979.9|2974|2968|182
1633914300000|2021-10-11 01:05:00|2975.6|2969.6|2979.5|2973.5|2982|2976|2974|2968|156
1633914600000|2021-10-11 01:10:00|2979.8|2973.8|2984|2978|2984|2978|2976.5|2970.5|215
1633914900000|2021-10-11 01:15:00|2984.1|2978.1|2979.1|2973.1|2984.1|2978.1|2976.4|2970.4|53
1633915200000|2021-10-11 01:20:00|2979.4|2973.4|2979.5|2973.5|2982.8|2976.8|2979.4|2973.4|43
1633915500000|2021-10-11 01:25:00|2979.3|2973.3|2976.6|2970.6|2979.3|2973.3|2976.5|2970.5|37
1633915800000|2021-10-11 01:30:00|2976.8|2970.8|2975.8|2969.8|2978.4|2972.4|2973.8|2967.8|36
1633916100000|2021-10-11 01:35:00|2975.4|2969.4|2971.5|2965.5|2976.1|2970.1|2971.3|2965.3|94
1633916400000|2021-10-11 01:40:00|2971.4|2965.4|2955.1|2949.1|2971.4|2965.4|2953.9|2947.9|174
1633916700000|2021-10-11 01:45:00|2955.4|2949.4|2954.5|2948.5|2957|2951|2951|2945|151
1633917000000|2021-10-11 01:50:00|2954.4|2948.4|2954.8|2948.8|2956.1|2950.1|2953.4|2947.4|67
1633917300000|2021-10-11 01:55:00|2954.9|2948.9|2955.9|2949.9|2956|2950|2953|2947|42
1633917600000|2021-10-11 02:00:00|2955.8|2949.8|2949.9|2943.9|2958.6|2952.6|2949.9|2943.9|96
1633917900000|2021-10-11 02:05:00|2949.8|2943.8|2957.1|2951.1|2957.4|2951.4|2948.1|2942.1|150
1633918200000|2021-10-11 02:10:00|2957.3|2951.3|2950.6|2944.6|2958.5|2952.5|2950.6|2944.6|115
1633918500000|2021-10-11 02:15:00|2949.9|2943.9|2951.5|2945.5|2951.5|2945.5|2949.9|2943.9|5
1633918800000|2021-10-11 02:20:00|2951.3|2945.3|2956.1|2950.1|2956.3|2950.3|2951.3|2945.3|28
1633919100000|2021-10-11 02:25:00|2955.8|2949.8|2956.4|2950.4|2958.3|2952.3|2955.4|2949.4|31
1633919400000|2021-10-11 02:30:00|2956.5|2950.5|2955.9|2949.9|2956.5|2950.5|2952.6|2946.6|43
1633919700000|2021-10-11 02:35:00|2956|2950|2954.8|2948.8|2956.4|2950.4|2952.3|2946.3|97
1633920000000|2021-10-11 02:40:00|2954.4|2948.4|2953|2947|2954.4|2948.4|2951|2945|85
1633920300000|2021-10-11 02:45:00|2952.8|2946.8|2954.1|2948.1|2954.3|2948.3|2951.6|2945.6|27
1633920600000|2021-10-11 02:50:00|2954|2948|2956|2950|2956|2950|2953.8|2947.8|17
1633920900000|2021-10-11 02:55:00|2955.9|2949.9|2959.1|2953.1|2960.1|2954.1|2955.9|2949.9|56
1633921200000|2021-10-11 03:00:00|2959.3|2953.3|2958.3|2952.3|2961|2955|2958.3|2952.3|26
1633921500000|2021-10-11 03:05:00|2958.8|2952.8|2966.3|2960.3|2967.1|2961.1|2958.8|2952.8|74
1633921800000|2021-10-11 03:10:00|2966.5|2960.5|2965|2959|2968.5|2962.5|2963.9|2957.9|82
1633922100000|2021-10-11 03:15:00|2964.6|2958.6|2962.6|2956.6|2965|2959|2960.5|2954.5|66
1633922400000|2021-10-11 03:20:00|2962.4|2956.4|2961.4|2955.4|2962.5|2956.5|2961.1|2955.1|35
1633922700000|2021-10-11 03:25:00|2961.5|2955.5|2960|2954|2962.1|2956.1|2956|2950|58
1633923000000|2021-10-11 03:30:00|2960.1|2954.1|2965.5|2959.5|2966.3|2960.3|2960.1|2954.1|32
1633923300000|2021-10-11 03:35:00|2965.8|2959.8|2970.6|2964.6|2970.6|2964.6|2965.8|2959.8|26
1633923600000|2021-10-11 03:40:00|2970.8|2964.8|2978|2972|2979.3|2973.3|2970.8|2964.8|102
1633923900000|2021-10-11 03:45:00|2977.5|2971.5|2977.6|2971.6|2978.8|2972.8|2977.5|2971.5|19
1633924200000|2021-10-11 03:50:00|2977.5|2971.5|2980.9|2974.9|2983.3|2977.3|2977.5|2971.5|26
1633924500000|2021-10-11 03:55:00|2980.6|2974.6|2978.6|2972.6|2980.6|2974.6|2978.6|2972.6|10
1633924800000|2021-10-11 04:00:00|2978.5|2972.5|2975.9|2969.9|2978.5|2972.5|2975.9|2969.9|9
1633925100000|2021-10-11 04:05:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.9|2969.9|5
1633925400000|2021-10-11 04:10:00|2975.9|2969.9|2976.3|2970.3|2977|2971|2975.6|2969.6|9
1633925700000|2021-10-11 04:15:00|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976|2970|7
1633926000000|2021-10-11 04:20:00|2976.1|2970.1|2977.3|2971.3|2978.3|2972.3|2976.1|2970.1|14
1633926300000|2021-10-11 04:25:00|2976.8|2970.8|2978.8|2972.8|2978.8|2972.8|2975.9|2969.9|10
1633926600000|2021-10-11 04:30:00|2978.6|2972.6|2980.6|2974.6|2980.6|2974.6|2978.6|2972.6|16
1633926900000|2021-10-11 04:35:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.4|2974.4|3
1633927200000|2021-10-11 04:40:00|2980.6|2974.6|2979.8|2973.8|2981.3|2975.3|2979.8|2973.8|7
1633927500000|2021-10-11 04:45:00|2978.9|2972.9|2979.3|2973.3|2979.3|2973.3|2978.1|2972.1|8
1633927800000|2021-10-11 04:50:00|2979|2973|2976.8|2970.8|2979.4|2973.4|2976.6|2970.6|12
1633928100000|2021-10-11 04:55:00|2976.9|2970.9|2977.4|2971.4|2977.4|2971.4|2976.9|2970.9|11
1633928400000|2021-10-11 05:00:00|2977.5|2971.5|2975.3|2969.3|2977.6|2971.6|2975.3|2969.3|14
1633928700000|2021-10-11 05:05:00|2975.1|2969.1|2975.6|2969.6|2975.6|2969.6|2975|2969|10
1633929000000|2021-10-11 05:10:00|2975.8|2969.8|2973.9|2967.9|2977|2971|2973.8|2967.8|17
1633929300000|2021-10-11 05:15:00|2974|2968|2973.6|2967.6|2974.9|2968.9|2973.1|2967.1|22
1633929600000|2021-10-11 05:20:00|2973.4|2967.4|2973.6|2967.6|2973.6|2967.6|2972.8|2966.8|8
1633929900000|2021-10-11 05:25:00|2973.8|2967.8|2974.8|2968.8|2975.5|2969.5|2973.8|2967.8|13
1633930200000|2021-10-11 05:30:00|2974.6|2968.6|2971.8|2965.8|2974.6|2968.6|2968.9|2962.9|98
1633930500000|2021-10-11 05:35:00|2971.9|2965.9|2972.9|2966.9|2972.9|2966.9|2969|2963|50
1633930800000|2021-10-11 05:40:00|2972.8|2966.8|2974.6|2968.6|2974.8|2968.8|2969|2963|78
1633931100000|2021-10-11 05:45:00|2974.3|2968.3|2973.5|2967.5|2974.6|2968.6|2969.9|2963.9|95
1633931400000|2021-10-11 05:50:00|2973.3|2967.3|2972.5|2966.5|2974.1|2968.1|2972.1|2966.1|35
1633931700000|2021-10-11 05:55:00|2972.1|2966.1|2978.1|2972.1|2978.4|2972.4|2972.1|2966.1|49
1633932000000|2021-10-11 06:00:00|2978.4|2972.4|2982.5|2976.5|2983.5|2977.5|2978.4|2972.4|107
1633932300000|2021-10-11 06:05:00|2982.4|2976.4|2980|2974|2982.5|2976.5|2979.8|2973.8|61
1633932600000|2021-10-11 06:10:00|2980.3|2974.3|2982.8|2976.8|2982.9|2976.9|2979.8|2973.8|39
1633932900000|2021-10-11 06:15:00|2982.5|2976.5|2977.4|2971.4|2983|2977|2977.1|2971.1|35
1633933200000|2021-10-11 06:20:00|2977.5|2971.5|2978.8|2972.8|2980.9|2974.9|2977.5|2971.5|55
1633933500000|2021-10-11 06:25:00|2978.5|2972.5|2984.4|2978.4|2987.5|2981.5|2976.9|2970.9|115
1633933800000|2021-10-11 06:30:00|2984.5|2978.5|2983.5|2977.5|2985.8|2979.8|2982.5|2976.5|50
1633934100000|2021-10-11 06:35:00|2983.4|2977.4|2987|2981|2987.8|2981.8|2983.4|2977.4|79
1633934400000|2021-10-11 06:40:00|2987.4|2981.4|2989.4|2983.4|2989.8|2983.8|2987.4|2981.4|61
1633934700000|2021-10-11 06:45:00|2989.5|2983.5|2989.4|2983.4|2989.6|2983.6|2988.3|2982.3|46
1633935000000|2021-10-11 06:50:00|2988.6|2982.6|2988.1|2982.1|2989.6|2983.6|2987.8|2981.8|76
1633935300000|2021-10-11 06:55:00|2988.3|2982.3|2996.8|2990.8|2996.8|2990.8|2987.8|2981.8|81
1633935600000|2021-10-11 07:00:00|2997|2991|3000.5|2994.5|3001|2995|2995.8|2989.8|65
1633935900000|2021-10-11 07:05:00|3000.8|2994.8|3002.3|2996.3|3006.5|3000.5|3000.8|2994.8|52
1633936200000|2021-10-11 07:10:00|3002.5|2996.5|3005.5|2999.5|3009|3003|3002.5|2996.5|44
1633936500000|2021-10-11 07:15:00|3005.8|2999.8|3017|3011|3017.3|3011.3|3005.8|2999.8|45
1633936800000|2021-10-11 07:20:00|3016.8|3010.8|3009.5|3003.5|3016.8|3010.8|3008|3002|46
1633937100000|2021-10-11 07:25:00|3009.8|3003.8|3012.3|3006.3|3013.3|3007.3|3009.8|3003.8|41
1633937400000|2021-10-11 07:30:00|3012.5|3006.5|3012.5|3006.5|3013|3007|3009.5|3003.5|34
1633937700000|2021-10-11 07:35:00|3012.3|3006.3|3013|3007|3013|3007|3010.3|3004.3|33
1633938000000|2021-10-11 07:40:00|3013.3|3007.3|3014|3008|3015.5|3009.5|3012.8|3006.8|44
1633938300000|2021-10-11 07:45:00|3014.3|3008.3|3017.5|3011.5|3018.3|3012.3|3014.3|3008.3|49
1633938600000|2021-10-11 07:50:00|3017.8|3011.8|3022.8|3016.8|3024.3|3018.3|3017.8|3011.8|53
1633938900000|2021-10-11 07:55:00|3023|3017|3022.5|3016.5|3023.8|3017.8|3020.8|3014.8|37
1633939200000|2021-10-11 08:00:00|3022.3|3016.3|3021.5|3015.5|3026.3|3020.3|3021.5|3015.5|63
1633939500000|2021-10-11 08:05:00|3021.8|3015.8|3016.5|3010.5|3024|3018|3016|3010|39
1633939800000|2021-10-11 08:10:00|3016.3|3010.3|3020.3|3014.3|3021.5|3015.5|3013.5|3007.5|34
1633940100000|2021-10-11 08:15:00|3020|3014|3020|3014|3021|3015|3018.3|3012.3|41
1633940400000|2021-10-11 08:20:00|3020.3|3014.3|3023.5|3017.5|3023.8|3017.8|3018.6|3012.6|50
1633940700000|2021-10-11 08:25:00|3023.8|3017.8|3029.5|3023.5|3031|3025|3023.8|3017.8|62
1633941000000|2021-10-11 08:30:00|3029.8|3023.8|3029.3|3023.3|3033|3027|3028.8|3022.8|71
1633941300000|2021-10-11 08:35:00|3029.5|3023.5|3031|3025|3033|3027|3029.5|3023.5|37
1633941600000|2021-10-11 08:40:00|3031.3|3025.3|3032.5|3026.5|3032.8|3026.8|3031.3|3025.3|32
1633941900000|2021-10-11 08:45:00|3032.3|3026.3|3030.3|3024.3|3032.3|3026.3|3028.3|3022.3|37
1633942200000|2021-10-11 08:50:00|3030|3024|3035|3029|3035|3029|3029.3|3023.3|57
1633942500000|2021-10-11 08:55:00|3034.8|3028.8|3038.3|3032.3|3043.3|3037.3|3034|3028|68
1633942800000|2021-10-11 09:00:00|3037.8|3031.8|3036.5|3030.5|3038.5|3032.5|3034|3028|72
1633943100000|2021-10-11 09:05:00|3036.8|3030.8|3033.5|3027.5|3036.8|3030.8|3033.5|3027.5|27
1633943400000|2021-10-11 09:10:00|3033.8|3027.8|3036|3030|3037.3|3031.3|3033.8|3027.8|39
1633943700000|2021-10-11 09:15:00|3035.8|3029.8|3035|3029|3036|3030|3033.8|3027.8|16
1633944000000|2021-10-11 09:20:00|3034.8|3028.8|3034.3|3028.3|3035.3|3029.3|3033.5|3027.5|21
1633944300000|2021-10-11 09:25:00|3034.5|3028.5|3037|3031|3038|3032|3034.3|3028.3|38
1633944600000|2021-10-11 09:30:00|3037.3|3031.3|3037.5|3031.5|3037.8|3031.8|3033.5|3027.5|41
1633944900000|2021-10-11 09:35:00|3037.8|3031.8|3037.5|3031.5|3040.5|3034.5|3037.5|3031.5|33
1633945200000|2021-10-11 09:40:00|3037.8|3031.8|3038|3032|3039.8|3033.8|3036|3030|42
1633945500000|2021-10-11 09:45:00|3037.5|3031.5|3039|3033|3040.3|3034.3|3036|3030|40
1633945800000|2021-10-11 09:50:00|3039.5|3033.5|3039.5|3033.5|3040.3|3034.3|3038|3032|32
1633946100000|2021-10-11 09:55:00|3039.3|3033.3|3043.8|3037.8|3046.5|3040.5|3039.3|3033.3|66
1633946400000|2021-10-11 10:00:00|3043.5|3037.5|3040.3|3034.3|3044.8|3038.8|3037|3031|68
1633946700000|2021-10-11 10:05:00|3040.5|3034.5|3040.3|3034.3|3041.8|3035.8|3038.3|3032.3|39
1633947000000|2021-10-11 10:10:00|3040|3034|3042|3036|3042|3036|3038.3|3032.3|49
1633947300000|2021-10-11 10:15:00|3041|3035|3040.5|3034.5|3041.3|3035.3|3039.5|3033.5|31
1633947600000|2021-10-11 10:20:00|3040.3|3034.3|3040.3|3034.3|3041|3035|3038.8|3032.8|27
1633947900000|2021-10-11 10:25:00|3039.5|3033.5|3042.8|3036.8|3042.8|3036.8|3038.8|3032.8|63
1633948200000|2021-10-11 10:30:00|3042.5|3036.5|3041.3|3035.3|3042.8|3036.8|3040.5|3034.5|66
1633948500000|2021-10-11 10:35:00|3041|3035|3037.3|3031.3|3041|3035|3036.5|3030.5|46
1633948800000|2021-10-11 10:40:00|3037.8|3031.8|3035.3|3029.3|3037.8|3031.8|3035.3|3029.3|22
1633949100000|2021-10-11 10:45:00|3035|3029|3035|3029|3035.3|3029.3|3034|3028|29
1633949400000|2021-10-11 10:50:00|3034.8|3028.8|3035.8|3029.8|3037.8|3031.8|3034.8|3028.8|40
1633949700000|2021-10-11 10:55:00|3036|3030|3028.3|3022.3|3036|3030|3027.5|3021.5|88
1633950000000|2021-10-11 11:00:00|3028.5|3022.5|3025|3019|3028.5|3022.5|3020|3014|95
1633950300000|2021-10-11 11:05:00|3025.3|3019.3|3034.5|3028.5|3034.5|3028.5|3024.3|3018.3|56
1633950600000|2021-10-11 11:10:00|3034.3|3028.3|3033.5|3027.5|3035|3029|3033.3|3027.3|22
1633950900000|2021-10-11 11:15:00|3033.8|3027.8|3035.3|3029.3|3036.8|3030.8|3033.8|3027.8|49
1633951200000|2021-10-11 11:20:00|3035.5|3029.5|3034.8|3028.8|3036.8|3030.8|3034|3028|69
1633951500000|2021-10-11 11:25:00|3034.3|3028.3|3039.3|3033.3|3039.5|3033.5|3033.8|3027.8|66
1633951800000|2021-10-11 11:30:00|3039|3033|3033.8|3027.8|3039.8|3033.8|3033.8|3027.8|87
1633952100000|2021-10-11 11:35:00|3033.5|3027.5|3038.3|3032.3|3039.3|3033.3|3033.3|3027.3|86
1633952400000|2021-10-11 11:40:00|3038|3032|3036.8|3030.8|3038.8|3032.8|3036.5|3030.5|34
1633952700000|2021-10-11 11:45:00|3036.5|3030.5|3036|3030|3037.3|3031.3|3035.3|3029.3|41
1633953000000|2021-10-11 11:50:00|3036.5|3030.5|3037|3031|3037.5|3031.5|3036.3|3030.3|26
1633953300000|2021-10-11 11:55:00|3036.8|3030.8|3034.8|3028.8|3036.8|3030.8|3034|3028|67
1633953600000|2021-10-11 12:00:00|3035|3029|3038.3|3032.3|3038.8|3032.8|3034.8|3028.8|54
1633953900000|2021-10-11 12:05:00|3038.5|3032.5|3039.8|3033.8|3040|3034|3037.5|3031.5|48
1633954200000|2021-10-11 12:10:00|3040|3034|3040.5|3034.5|3040.8|3034.8|3038.8|3032.8|34
1633954500000|2021-10-11 12:15:00|3040.8|3034.8|3041.3|3035.3|3042.5|3036.5|3039.8|3033.8|44
1633954800000|2021-10-11 12:20:00|3041.5|3035.5|3038.5|3032.5|3042.3|3036.3|3037.5|3031.5|52
1633955100000|2021-10-11 12:25:00|3038.8|3032.8|3037.3|3031.3|3038.8|3032.8|3036.5|3030.5|33
1633955400000|2021-10-11 12:30:00|3036|3030|3035.8|3029.8|3036.3|3030.3|3034.3|3028.3|68
1633955700000|2021-10-11 12:35:00|3036|3030|3037.5|3031.5|3037.8|3031.8|3035.5|3029.5|40
1633956000000|2021-10-11 12:40:00|3037.3|3031.3|3037|3031|3039.8|3033.8|3036.8|3030.8|28
1633956300000|2021-10-11 12:45:00|3036.8|3030.8|3039|3033|3039.5|3033.5|3036.8|3030.8|26
1633956600000|2021-10-11 12:50:00|3039.3|3033.3|3038.5|3032.5|3041|3035|3037.5|3031.5|50
1633956900000|2021-10-11 12:55:00|3038.3|3032.3|3039.5|3033.5|3040|3034|3038|3032|59
1633957200000|2021-10-11 13:00:00|3039.8|3033.8|3031|3025|3041.3|3035.3|3030.3|3024.3|274
1633957500000|2021-10-11 13:05:00|3031.3|3025.3|3039.5|3033.5|3041|3035|3029|3023|178
1633957800000|2021-10-11 13:10:00|3039.8|3033.8|3035|3029|3043|3037|3032|3026|217
1633958100000|2021-10-11 13:15:00|3034.8|3028.8|3037.3|3031.3|3039.3|3033.3|3034.8|3028.8|99
1633958400000|2021-10-11 13:20:00|3037|3031|3040.3|3034.3|3041|3035|3034.8|3028.8|108
1633958700000|2021-10-11 13:25:00|3040|3034|3038.5|3032.5|3040.3|3034.3|3036.5|3030.5|99
1633959000000|2021-10-11 13:30:00|3037.5|3031.5|3035.5|3029.5|3040.8|3034.8|3035.5|3029.5|108
1633959300000|2021-10-11 13:35:00|3035.8|3029.8|3041.3|3035.3|3041.5|3035.5|3035.8|3029.8|89
1633959600000|2021-10-11 13:40:00|3041|3035|3036.3|3030.3|3042.3|3036.3|3035.5|3029.5|62
1633959900000|2021-10-11 13:45:00|3036.5|3030.5|3036.3|3030.3|3038.8|3032.8|3035.5|3029.5|56
1633960200000|2021-10-11 13:50:00|3036.5|3030.5|3039.3|3033.3|3042.8|3036.8|3036.5|3030.5|109
1633960500000|2021-10-11 13:55:00|3039.5|3033.5|3044.5|3038.5|3045.5|3039.5|3039.3|3033.3|82
1633960800000|2021-10-11 14:00:00|3044.8|3038.8|3048.8|3042.8|3049.8|3043.8|3043|3037|129
1633961100000|2021-10-11 14:05:00|3049|3043|3046.8|3040.8|3050.8|3044.8|3045.3|3039.3|128
1633961400000|2021-10-11 14:10:00|3046.5|3040.5|3048.5|3042.5|3050.3|3044.3|3046.3|3040.3|91
1633961700000|2021-10-11 14:15:00|3047.3|3041.3|3048.8|3042.8|3051.8|3045.8|3047|3041|90
1633962000000|2021-10-11 14:20:00|3049|3043|3048.3|3042.3|3050.8|3044.8|3045.8|3039.8|78
1633962300000|2021-10-11 14:25:00|3048|3042|3045.8|3039.8|3050|3044|3045.3|3039.3|57
1633962600000|2021-10-11 14:30:00|3045.5|3039.5|3049.8|3043.8|3049.8|3043.8|3043.5|3037.5|116
1633962900000|2021-10-11 14:35:00|3049.5|3043.5|3051.3|3045.3|3051.3|3045.3|3046|3040|66
1633963200000|2021-10-11 14:40:00|3051.5|3045.5|3049.8|3043.8|3051.8|3045.8|3047.5|3041.5|77
1633963500000|2021-10-11 14:45:00|3050|3044|3051|3045|3051|3045|3047.5|3041.5|69
1633963800000|2021-10-11 14:50:00|3051.3|3045.3|3051.8|3045.8|3052|3046|3049.3|3043.3|80
1633964100000|2021-10-11 14:55:00|3052|3046|3053|3047|3055|3049|3050.3|3044.3|75
1633964400000|2021-10-11 15:00:00|3053.3|3047.3|3050.8|3044.8|3053.5|3047.5|3049.8|3043.8|75
1633964700000|2021-10-11 15:05:00|3051.3|3045.3|3054|3048|3054|3048|3051|3045|66
1633965000000|2021-10-11 15:10:00|3054.3|3048.3|3054.5|3048.5|3057.5|3051.5|3053.8|3047.8|73
1633965300000|2021-10-11 15:15:00|3055|3049|3064|3058|3064|3058|3052.8|3046.8|125
1633965600000|2021-10-11 15:20:00|3064.3|3058.3|3071.8|3065.8|3074.3|3068.3|3061.8|3055.8|140
1633965900000|2021-10-11 15:25:00|3072|3066|3068.3|3062.3|3075.5|3069.5|3065.8|3059.8|132
1633966200000|2021-10-11 15:30:00|3068|3062|3068.3|3062.3|3072.8|3066.8|3062.3|3056.3|188
1633966500000|2021-10-11 15:35:00|3067.8|3061.8|3071.8|3065.8|3074.3|3068.3|3067.8|3061.8|62
1633966800000|2021-10-11 15:40:00|3071.5|3065.5|3069.3|3063.3|3071.5|3065.5|3068.3|3062.3|47
1633967100000|2021-10-11 15:45:00|3069.5|3063.5|3069.8|3063.8|3072.5|3066.5|3069|3063|75
1633967400000|2021-10-11 15:50:00|3070|3064|3068|3062|3070.3|3064.3|3065.8|3059.8|46
1633967700000|2021-10-11 15:55:00|3067.8|3061.8|3061|3055|3067.8|3061.8|3060.8|3054.8|58
1633968000000|2021-10-11 16:00:00|3061.5|3055.5|3061.3|3055.3|3064.5|3058.5|3060.8|3054.8|45
1633968300000|2021-10-11 16:05:00|3060.8|3054.8|3059.5|3053.5|3061.5|3055.5|3059.5|3053.5|28
1633968600000|2021-10-11 16:10:00|3059.3|3053.3|3060.5|3054.5|3061|3055|3056|3050|32
1633968900000|2021-10-11 16:15:00|3060.3|3054.3|3057.3|3051.3|3060.3|3054.3|3056.8|3050.8|23
1633969200000|2021-10-11 16:20:00|3057|3051|3056.8|3050.8|3057.8|3051.8|3056|3050|13
1633969500000|2021-10-11 16:25:00|3057|3051|3056.5|3050.5|3057|3051|3055.5|3049.5|15
1633969800000|2021-10-11 16:30:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3056|3050|6
1633970100000|2021-10-11 16:35:00|3056.3|3050.3|3056.3|3050.3|3058|3052|3056|3050|15
1633970400000|2021-10-11 16:40:00|3056|3050|3055.8|3049.8|3056|3050|3055.8|3049.8|2
1633970700000|2021-10-11 16:45:00|3056|3050|3055.3|3049.3|3056.3|3050.3|3054.5|3048.5|8
1633971000000|2021-10-11 16:50:00|3055|3049|3054.3|3048.3|3055.5|3049.5|3052.8|3046.8|26
1633971300000|2021-10-11 16:55:00|3054|3048|3053.9|3047.9|3054.4|3048.4|3053.9|3047.9|10
1633996800000|2021-10-12 00:00:00|3048.3|3042.3|3048.8|3042.8|3048.9|3042.9|3048|3042|13
1633997100000|2021-10-12 00:05:00|3048.5|3042.5|3050.4|3044.4|3050.4|3044.4|3048.4|3042.4|14
1633997400000|2021-10-12 00:10:00|3049.9|3043.9|3049.5|3043.5|3049.9|3043.9|3048|3042|13
1633997700000|2021-10-12 00:15:00|3050.3|3044.3|3050.5|3044.5|3053.4|3047.4|3049.5|3043.5|26
1633998000000|2021-10-12 00:20:00|3050.8|3044.8|3052|3046|3053.4|3047.4|3050.8|3044.8|15
1633998300000|2021-10-12 00:25:00|3052.6|3046.6|3053.5|3047.5|3053.5|3047.5|3052.3|3046.3|7
1633998600000|2021-10-12 00:30:00|3053.4|3047.4|3053.5|3047.5|3053.5|3047.5|3052.8|3046.8|5
1633998900000|2021-10-12 00:35:00|3052.9|3046.9|3053.5|3047.5|3053.5|3047.5|3052.6|3046.6|25
1633999200000|2021-10-12 00:40:00|3052.9|3046.9|3052.8|3046.8|3053.3|3047.3|3052.8|3046.8|7
1633999500000|2021-10-12 00:45:00|3053|3047|3051|3045|3053.3|3047.3|3051|3045|16
1633999800000|2021-10-12 00:50:00|3050.9|3044.9|3050.5|3044.5|3050.9|3044.9|3050.3|3044.3|5
1634000100000|2021-10-12 00:55:00|3050.9|3044.9|3049.4|3043.4|3051|3045|3049.4|3043.4|6
1634000400000|2021-10-12 01:00:00|3049.5|3043.5|3034|3028|3049.5|3043.5|3030.8|3024.8|152
1634000700000|2021-10-12 01:05:00|3034.8|3028.8|3036.3|3030.3|3037.9|3031.9|3033.8|3027.8|99
1634001000000|2021-10-12 01:10:00|3036.4|3030.4|3032|3026|3036.9|3030.9|3030.9|3024.9|51
1634001300000|2021-10-12 01:15:00|3032.3|3026.3|3030.4|3024.4|3034.8|3028.8|3030.3|3024.3|47
1634001600000|2021-10-12 01:20:00|3030.3|3024.3|3026.9|3020.9|3030.3|3024.3|3025.9|3019.9|49
1634001900000|2021-10-12 01:25:00|3027.3|3021.3|3026|3020|3029.1|3023.1|3024|3018|43
1634002200000|2021-10-12 01:30:00|3026.3|3020.3|3027.5|3021.5|3028|3022|3024.9|3018.9|49
1634002500000|2021-10-12 01:35:00|3027.4|3021.4|3024.9|3018.9|3027.6|3021.6|3024.3|3018.3|82
1634002800000|2021-10-12 01:40:00|3025.1|3019.1|3022.6|3016.6|3025.4|3019.4|3021.8|3015.8|85
1634003100000|2021-10-12 01:45:00|3022.5|3016.5|3023.3|3017.3|3026.1|3020.1|3020.9|3014.9|60
1634003400000|2021-10-12 01:50:00|3023|3017|3015.3|3009.3|3023|3017|3015|3009|45
1634003700000|2021-10-12 01:55:00|3015|3009|3020.6|3014.6|3022.6|3016.6|3013.9|3007.9|111
1634004000000|2021-10-12 02:00:00|3020|3014|3026.5|3020.5|3026.8|3020.8|3019.8|3013.8|41
1634004300000|2021-10-12 02:05:00|3026.8|3020.8|3028.1|3022.1|3029|3023|3026.3|3020.3|41
1634004600000|2021-10-12 02:10:00|3028|3022|3026|3020|3031|3025|3025.4|3019.4|98
1634004900000|2021-10-12 02:15:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1634005200000|2021-10-12 02:20:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1634005800000|2021-10-12 02:30:00|3026.3|3020.3|3026.1|3020.1|3026.6|3020.6|3025.4|3019.4|31
1634006100000|2021-10-12 02:35:00|3025.5|3019.5|3029.3|3023.3|3030|3024|3025.4|3019.4|68
1634006400000|2021-10-12 02:40:00|3029.4|3023.4|3029.9|3023.9|3031.5|3025.5|3028.5|3022.5|39
1634006700000|2021-10-12 02:45:00|3030.1|3024.1|3027.8|3021.8|3030.3|3024.3|3025.3|3019.3|69
1634007000000|2021-10-12 02:50:00|3028|3022|3030|3024|3030.8|3024.8|3028|3022|45
1634007300000|2021-10-12 02:55:00|3030.1|3024.1|3029.6|3023.6|3030.4|3024.4|3026.5|3020.5|21
1634007600000|2021-10-12 03:00:00|3029.8|3023.8|3033.6|3027.6|3034.3|3028.3|3029.8|3023.8|40
1634007900000|2021-10-12 03:05:00|3033.8|3027.8|3029.9|3023.9|3034|3028|3029.8|3023.8|24
1634008200000|2021-10-12 03:10:00|3030|3024|3029.9|3023.9|3030|3024|3029.8|3023.8|10
1634008500000|2021-10-12 03:15:00|3029.8|3023.8|3031.8|3025.8|3032.6|3026.6|3029.8|3023.8|21
1634008800000|2021-10-12 03:20:00|3032|3026|3032|3026|3034.4|3028.4|3030.1|3024.1|55
1634009100000|2021-10-12 03:25:00|3031.8|3025.8|3029.1|3023.1|3032.1|3026.1|3025|3019|86
1634009400000|2021-10-12 03:30:00|3029|3023|3030.1|3024.1|3030.9|3024.9|3028.8|3022.8|12
1634009700000|2021-10-12 03:35:00|3030.3|3024.3|3030.5|3024.5|3030.8|3024.8|3030.3|3024.3|7
1634010000000|2021-10-12 03:40:00|3030.8|3024.8|3030.5|3024.5|3031.8|3025.8|3030.5|3024.5|9
1634010300000|2021-10-12 03:45:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|3
1634010600000|2021-10-12 03:50:00|3029.9|3023.9|3029.5|3023.5|3030|3024|3029.4|3023.4|13
1634010900000|2021-10-12 03:55:00|3029.3|3023.3|3030|3024|3030|3024|3029.1|3023.1|7
1634011200000|2021-10-12 04:00:00|3029.9|3023.9|3030|3024|3030|3024|3029.6|3023.6|6
1634011500000|2021-10-12 04:05:00|3029.9|3023.9|3030.4|3024.4|3030.6|3024.6|3029.3|3023.3|11
1634011800000|2021-10-12 04:10:00|3030.6|3024.6|3030.9|3024.9|3030.9|3024.9|3030.6|3024.6|3
1634012100000|2021-10-12 04:15:00|3031.3|3025.3|3031.6|3025.6|3031.6|3025.6|3031.3|3025.3|6
1634012400000|2021-10-12 04:20:00|3031.5|3025.5|3031.4|3025.4|3031.5|3025.5|3031.4|3025.4|2
1634012700000|2021-10-12 04:25:00|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|5
1634013000000|2021-10-12 04:30:00|3031.1|3025.1|3031.4|3025.4|3031.4|3025.4|3031.1|3025.1|3
1634013300000|2021-10-12 04:35:00|3031.1|3025.1|3032.9|3026.9|3032.9|3026.9|3031.1|3025.1|11
1634013600000|2021-10-12 04:40:00|3033.1|3027.1|3033.6|3027.6|3033.6|3027.6|3033.1|3027.1|3
1634013900000|2021-10-12 04:45:00|3033.4|3027.4|3035.6|3029.6|3035.6|3029.6|3033.1|3027.1|6
1634014200000|2021-10-12 04:50:00|3035.4|3029.4|3036.1|3030.1|3036.1|3030.1|3035.4|3029.4|6
1634014800000|2021-10-12 05:00:00|3036.3|3030.3|3036|3030|3036.3|3030.3|3035.9|3029.9|7
1634015100000|2021-10-12 05:05:00|3035.9|3029.9|3035.5|3029.5|3035.9|3029.9|3035.5|3029.5|2
1634015400000|2021-10-12 05:10:00|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3034.9|3028.9|6
1634015700000|2021-10-12 05:15:00|3035.5|3029.5|3034.1|3028.1|3035.5|3029.5|3034.1|3028.1|18
1634016000000|2021-10-12 05:20:00|3034|3028|3032.9|3026.9|3034|3028|3032.6|3026.6|16
1634016300000|2021-10-12 05:25:00|3032.8|3026.8|3032.4|3026.4|3032.9|3026.9|3031.6|3025.6|11
1634016600000|2021-10-12 05:30:00|3032.1|3026.1|3030.4|3024.4|3034.5|3028.5|3029.3|3023.3|101
1634016900000|2021-10-12 05:35:00|3030.3|3024.3|3037.5|3031.5|3037.5|3031.5|3029.6|3023.6|58
1634017200000|2021-10-12 05:40:00|3037.8|3031.8|3035.9|3029.9|3038.4|3032.4|3035.3|3029.3|68
1634017500000|2021-10-12 05:45:00|3035.6|3029.6|3038.1|3032.1|3038.3|3032.3|3035|3029|60
1634017800000|2021-10-12 05:50:00|3038.3|3032.3|3036.5|3030.5|3038.6|3032.6|3035.6|3029.6|48
1634018100000|2021-10-12 05:55:00|3036.6|3030.6|3032|3026|3036.6|3030.6|3032|3026|34
1634018400000|2021-10-12 06:00:00|3032.6|3026.6|3036.5|3030.5|3038.1|3032.1|3031.8|3025.8|69
1634018700000|2021-10-12 06:05:00|3036.3|3030.3|3035.6|3029.6|3036.8|3030.8|3034.4|3028.4|39
1634019000000|2021-10-12 06:10:00|3035.8|3029.8|3035.8|3029.8|3039.1|3033.1|3035.6|3029.6|57
1634019300000|2021-10-12 06:15:00|3035.5|3029.5|3033.4|3027.4|3037.3|3031.3|3033.3|3027.3|59
1634019600000|2021-10-12 06:20:00|3033.3|3027.3|3025.9|3019.9|3033.3|3027.3|3025.9|3019.9|82
1634019900000|2021-10-12 06:25:00|3025.6|3019.6|3032.3|3026.3|3032.3|3026.3|3025.6|3019.6|41
1634020200000|2021-10-12 06:30:00|3033.6|3027.6|3041.6|3035.6|3041.6|3035.6|3032.8|3026.8|91
1634020500000|2021-10-12 06:35:00|3041.5|3035.5|3038.9|3032.9|3044.9|3038.9|3037.4|3031.4|138
1634020800000|2021-10-12 06:40:00|3039|3033|3049|3043|3050|3044|3039|3033|93
1634021100000|2021-10-12 06:45:00|3049.1|3043.1|3047.6|3041.6|3050|3044|3046.3|3040.3|74
1634021400000|2021-10-12 06:50:00|3048.3|3042.3|3054.6|3048.6|3055.5|3049.5|3047.6|3041.6|64
1634021700000|2021-10-12 06:55:00|3054.5|3048.5|3054.3|3048.3|3057.5|3051.5|3053.3|3047.3|73
1634022000000|2021-10-12 07:00:00|3054|3048|3051.8|3045.8|3057.8|3051.8|3051|3045|77
1634022300000|2021-10-12 07:05:00|3052|3046|3051.3|3045.3|3052|3046|3050.3|3044.3|29
1634022600000|2021-10-12 07:10:00|3051|3045|3051.3|3045.3|3051.5|3045.5|3051|3045|12
1634022900000|2021-10-12 07:15:00|3051|3045|3050.5|3044.5|3052|3046|3050.5|3044.5|25
1634023200000|2021-10-12 07:20:00|3050.8|3044.8|3050.8|3044.8|3051.3|3045.3|3050|3044|33
1634023500000|2021-10-12 07:25:00|3050.5|3044.5|3051.3|3045.3|3051.5|3045.5|3050.3|3044.3|39
1634023800000|2021-10-12 07:30:00|3051.5|3045.5|3051.3|3045.3|3052.3|3046.3|3049.5|3043.5|61
1634024100000|2021-10-12 07:35:00|3051.5|3045.5|3052|3046|3052.3|3046.3|3051|3045|23
1634024400000|2021-10-12 07:40:00|3052.3|3046.3|3063.5|3057.5|3066|3060|3052|3046|91
1634024700000|2021-10-12 07:45:00|3063.3|3057.3|3061.8|3055.8|3064|3058|3059|3053|71
1634025000000|2021-10-12 07:50:00|3062|3056|3060.5|3054.5|3063.3|3057.3|3060.5|3054.5|45
1634025300000|2021-10-12 07:55:00|3060.3|3054.3|3058.5|3052.5|3060.3|3054.3|3058.3|3052.3|29
1634025600000|2021-10-12 08:00:00|3058.8|3052.8|3059.3|3053.3|3062.8|3056.8|3058.5|3052.5|44
1634025900000|2021-10-12 08:05:00|3059|3053|3055|3049|3060|3054|3055|3049|36
1634026200000|2021-10-12 08:10:00|3054.8|3048.8|3057.5|3051.5|3059.5|3053.5|3054.3|3048.3|38
1634026500000|2021-10-12 08:15:00|3057.8|3051.8|3062|3056|3062.5|3056.5|3057.5|3051.5|43
1634026800000|2021-10-12 08:20:00|3061|3055|3058.5|3052.5|3062.8|3056.8|3058.5|3052.5|48
1634027100000|2021-10-12 08:25:00|3058.8|3052.8|3056.8|3050.8|3060.5|3054.5|3056.5|3050.5|42
1634027400000|2021-10-12 08:30:00|3057.3|3051.3|3058.3|3052.3|3061.8|3055.8|3056.8|3050.8|57
1634027700000|2021-10-12 08:35:00|3058|3052|3055.8|3049.8|3059.5|3053.5|3055.8|3049.8|50
1634028000000|2021-10-12 08:40:00|3056|3050|3057.5|3051.5|3058|3052|3053.3|3047.3|38
1634028300000|2021-10-12 08:45:00|3057.8|3051.8|3063|3057|3063.5|3057.5|3057.8|3051.8|62
1634028600000|2021-10-12 08:50:00|3062.8|3056.8|3063|3057|3063.3|3057.3|3060.8|3054.8|38
1634028900000|2021-10-12 08:55:00|3063.3|3057.3|3059|3053|3064.5|3058.5|3058.8|3052.8|37
1634029200000|2021-10-12 09:00:00|3058.8|3052.8|3060.3|3054.3|3061.3|3055.3|3058.5|3052.5|29
1634029500000|2021-10-12 09:05:00|3060|3054|3059.5|3053.5|3060|3054|3058.8|3052.8|16
1634029800000|2021-10-12 09:10:00|3059.3|3053.3|3059.5|3053.5|3060|3054|3058.3|3052.3|29
1634030100000|2021-10-12 09:15:00|3059.8|3053.8|3061|3055|3061.5|3055.5|3059.8|3053.8|32
1634030400000|2021-10-12 09:20:00|3060.8|3054.8|3059.5|3053.5|3060.8|3054.8|3058.5|3052.5|23
1634030700000|2021-10-12 09:25:00|3059.3|3053.3|3066.3|3060.3|3066.3|3060.3|3058.8|3052.8|43
1634031000000|2021-10-12 09:30:00|3066.5|3060.5|3074.3|3068.3|3074.3|3068.3|3064.8|3058.8|76
1634031300000|2021-10-12 09:35:00|3074|3068|3072.8|3066.8|3075.3|3069.3|3069|3063|82
1634031600000|2021-10-12 09:40:00|3073|3067|3071|3065|3073.8|3067.8|3068.8|3062.8|58
1634031900000|2021-10-12 09:45:00|3071.3|3065.3|3073|3067|3075.3|3069.3|3070|3064|45
1634032200000|2021-10-12 09:50:00|3072.8|3066.8|3072.3|3066.3|3074|3068|3067.5|3061.5|45
1634032500000|2021-10-12 09:55:00|3072.5|3066.5|3068.3|3062.3|3073|3067|3067|3061|65
1634032800000|2021-10-12 10:00:00|3068.5|3062.5|3069|3063|3070|3064|3068.5|3062.5|13
1634033100000|2021-10-12 10:05:00|3068.8|3062.8|3069|3063|3070.5|3064.5|3068.5|3062.5|26
1634033400000|2021-10-12 10:10:00|3068.8|3062.8|3068.5|3062.5|3070|3064|3067.3|3061.3|43
1634033700000|2021-10-12 10:15:00|3068.8|3062.8|3070|3064|3070.8|3064.8|3067.8|3061.8|26
1634034000000|2021-10-12 10:20:00|3070.3|3064.3|3071.8|3065.8|3071.8|3065.8|3068.3|3062.3|38
1634034300000|2021-10-12 10:25:00|3072|3066|3070.5|3064.5|3073.3|3067.3|3070.3|3064.3|42
1634034600000|2021-10-12 10:30:00|3070.8|3064.8|3073.3|3067.3|3073.3|3067.3|3069.8|3063.8|55
1634034900000|2021-10-12 10:35:00|3073.5|3067.5|3073.5|3067.5|3075.3|3069.3|3071.3|3065.3|59
1634035200000|2021-10-12 10:40:00|3073.8|3067.8|3075|3069|3076.8|3070.8|3073.8|3067.8|17
1634035500000|2021-10-12 10:45:00|3075.5|3069.5|3075.3|3069.3|3077|3071|3074.5|3068.5|25
1634035800000|2021-10-12 10:50:00|3075|3069|3072.5|3066.5|3076.3|3070.3|3072.5|3066.5|31
1634036100000|2021-10-12 10:55:00|3072.8|3066.8|3075.5|3069.5|3076.5|3070.5|3072.3|3066.3|25
1634036400000|2021-10-12 11:00:00|3075.3|3069.3|3072.5|3066.5|3075.3|3069.3|3071.5|3065.5|49
1634036700000|2021-10-12 11:05:00|3072.8|3066.8|3070.8|3064.8|3072.8|3066.8|3070.8|3064.8|26
1634037000000|2021-10-12 11:10:00|3070.5|3064.5|3067|3061|3070.8|3064.8|3067|3061|40
1634037300000|2021-10-12 11:15:00|3067.3|3061.3|3068.5|3062.5|3070.5|3064.5|3065|3059|47
1634037600000|2021-10-12 11:20:00|3068|3062|3066.5|3060.5|3071.5|3065.5|3066.5|3060.5|34
1634037900000|2021-10-12 11:25:00|3066|3060|3069|3063|3069.8|3063.8|3065|3059|34
1634038200000|2021-10-12 11:30:00|3068.8|3062.8|3073.3|3067.3|3073.3|3067.3|3068.5|3062.5|50
1634038500000|2021-10-12 11:35:00|3073|3067|3070.8|3064.8|3074|3068|3070.5|3064.5|30
1634038800000|2021-10-12 11:40:00|3070.5|3064.5|3071.8|3065.8|3071.8|3065.8|3069.8|3063.8|30
1634039100000|2021-10-12 11:45:00|3071|3065|3068.5|3062.5|3072|3066|3068.5|3062.5|42
1634039400000|2021-10-12 11:50:00|3068.3|3062.3|3073.8|3067.8|3074.8|3068.8|3068|3062|66
1634039700000|2021-10-12 11:55:00|3073.5|3067.5|3074.5|3068.5|3075|3069|3069.5|3063.5|70
1634040000000|2021-10-12 12:00:00|3075.3|3069.3|3080.5|3074.5|3080.5|3074.5|3074.3|3068.3|55
1634040300000|2021-10-12 12:05:00|3081.3|3075.3|3085.3|3079.3|3086.5|3080.5|3081.3|3075.3|68
1634040600000|2021-10-12 12:10:00|3085|3079|3080.5|3074.5|3085.8|3079.8|3079.8|3073.8|64
1634040900000|2021-10-12 12:15:00|3080.3|3074.3|3080.5|3074.5|3081|3075|3079.8|3073.8|27
1634041200000|2021-10-12 12:20:00|3080.3|3074.3|3078.3|3072.3|3081|3075|3077|3071|52
1634041500000|2021-10-12 12:25:00|3078|3072|3076.5|3070.5|3079.5|3073.5|3076.3|3070.3|34
1634041800000|2021-10-12 12:30:00|3076.8|3070.8|3074.5|3068.5|3077.5|3071.5|3071.5|3065.5|60
1634042100000|2021-10-12 12:35:00|3074|3068|3076.8|3070.8|3078.5|3072.5|3074|3068|43
1634042400000|2021-10-12 12:40:00|3076.5|3070.5|3075|3069|3079.3|3073.3|3074.3|3068.3|90
1634042700000|2021-10-12 12:45:00|3074.8|3068.8|3078.8|3072.8|3079|3073|3073.5|3067.5|41
1634043000000|2021-10-12 12:50:00|3078.5|3072.5|3077.5|3071.5|3080.5|3074.5|3076|3070|55
1634043300000|2021-10-12 12:55:00|3077|3071|3079.3|3073.3|3080.5|3074.5|3077|3071|51
1634043600000|2021-10-12 13:00:00|3079.5|3073.5|3083|3077|3084.5|3078.5|3075|3069|175
1634043900000|2021-10-12 13:05:00|3082.8|3076.8|3082.5|3076.5|3089|3083|3082.5|3076.5|106
1634044200000|2021-10-12 13:10:00|3082|3076|3093.8|3087.8|3096.5|3090.5|3082|3076|172
1634044500000|2021-10-12 13:15:00|3094|3088|3097.5|3091.5|3099.5|3093.5|3093.8|3087.8|175
1634044800000|2021-10-12 13:20:00|3097.3|3091.3|3090.3|3084.3|3097.5|3091.5|3088.3|3082.3|211
1634045100000|2021-10-12 13:25:00|3090|3084|3094.5|3088.5|3094.8|3088.8|3090|3084|150
1634045400000|2021-10-12 13:30:00|3095.5|3089.5|3105.3|3099.3|3105.3|3099.3|3091.8|3085.8|148
1634045700000|2021-10-12 13:35:00|3105|3099|3112|3106|3112.3|3106.3|3103|3097|189
1634046000000|2021-10-12 13:40:00|3111.8|3105.8|3106.8|3100.8|3113.5|3107.5|3106.3|3100.3|176
1634046300000|2021-10-12 13:45:00|3105.3|3099.3|3109.8|3103.8|3111.3|3105.3|3102.8|3096.8|199
1634046600000|2021-10-12 13:50:00|3109.5|3103.5|3110.3|3104.3|3117.3|3111.3|3109.5|3103.5|111
1634046900000|2021-10-12 13:55:00|3110.5|3104.5|3109.5|3103.5|3112.3|3106.3|3107.5|3101.5|104
1634047200000|2021-10-12 14:00:00|3109.8|3103.8|3110.5|3104.5|3111.5|3105.5|3108.8|3102.8|128
1634047500000|2021-10-12 14:05:00|3110.8|3104.8|3108.8|3102.8|3110.8|3104.8|3106.3|3100.3|122
1634047800000|2021-10-12 14:10:00|3108.5|3102.5|3105.5|3099.5|3110.5|3104.5|3104.5|3098.5|70
1634048100000|2021-10-12 14:15:00|3106.3|3100.3|3096.5|3090.5|3108|3102|3093.8|3087.8|109
1634048400000|2021-10-12 14:20:00|3096.3|3090.3|3088.5|3082.5|3100.8|3094.8|3088.5|3082.5|188
1634048700000|2021-10-12 14:25:00|3088.8|3082.8|3098.3|3092.3|3098.5|3092.5|3088.5|3082.5|158
1634049000000|2021-10-12 14:30:00|3098.8|3092.8|3088.5|3082.5|3098.8|3092.8|3088.5|3082.5|137
1634049300000|2021-10-12 14:35:00|3088.8|3082.8|3084.5|3078.5|3089.5|3083.5|3074.3|3068.3|142
1634049600000|2021-10-12 14:40:00|3084.3|3078.3|3090.8|3084.8|3093.3|3087.3|3084.3|3078.3|91
1634049900000|2021-10-12 14:45:00|3091|3085|3090.5|3084.5|3093.3|3087.3|3088.8|3082.8|89
1634050200000|2021-10-12 14:50:00|3090.3|3084.3|3096|3090|3101.3|3095.3|3087.8|3081.8|116
1634050500000|2021-10-12 14:55:00|3096.8|3090.8|3094.3|3088.3|3099|3093|3091.8|3085.8|115
1634050800000|2021-10-12 15:00:00|3094.5|3088.5|3098.8|3092.8|3102.5|3096.5|3094.5|3088.5|95
1634051100000|2021-10-12 15:05:00|3100|3094|3099.3|3093.3|3102.8|3096.8|3099.3|3093.3|73
1634051400000|2021-10-12 15:10:00|3099.5|3093.5|3093|3087|3100.5|3094.5|3092.3|3086.3|71
1634051700000|2021-10-12 15:15:00|3093.5|3087.5|3098.3|3092.3|3099.8|3093.8|3091|3085|57
1634052000000|2021-10-12 15:20:00|3098.5|3092.5|3087|3081|3098.5|3092.5|3085.3|3079.3|104
1634052300000|2021-10-12 15:25:00|3087.3|3081.3|3080|3074|3087.5|3081.5|3078.8|3072.8|95
1634052600000|2021-10-12 15:30:00|3079.8|3073.8|3067.3|3061.3|3079.8|3073.8|3067.3|3061.3|133
1634052900000|2021-10-12 15:35:00|3067.8|3061.8|3068.8|3062.8|3072.3|3066.3|3065.3|3059.3|99
1634053200000|2021-10-12 15:40:00|3069.5|3063.5|3070|3064|3070.8|3064.8|3068|3062|36
1634053500000|2021-10-12 15:45:00|3070.5|3064.5|3071.8|3065.8|3075.5|3069.5|3070|3064|78
1634053800000|2021-10-12 15:50:00|3072.3|3066.3|3073.3|3067.3|3074.8|3068.8|3070.5|3064.5|31
1634054100000|2021-10-12 15:55:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3073|3067|62
1634054400000|2021-10-12 16:00:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3073|3067|27
1634054700000|2021-10-12 16:05:00|3073.8|3067.8|3072|3066|3074.3|3068.3|3070.3|3064.3|27
1634055000000|2021-10-12 16:10:00|3072.3|3066.3|3072.3|3066.3|3074.5|3068.5|3071.8|3065.8|18
1634055300000|2021-10-12 16:15:00|3072.8|3066.8|3073|3067|3073.5|3067.5|3072.8|3066.8|10
1634055600000|2021-10-12 16:20:00|3073.3|3067.3|3072|3066|3074|3068|3072|3066|20
1634055900000|2021-10-12 16:25:00|3072.3|3066.3|3068.8|3062.8|3072.3|3066.3|3068.8|3062.8|15
1634056200000|2021-10-12 16:30:00|3068.5|3062.5|3066.5|3060.5|3069.3|3063.3|3066|3060|29
1634056500000|2021-10-12 16:35:00|3065.3|3059.3|3068.3|3062.3|3068.3|3062.3|3065.3|3059.3|24
1634056800000|2021-10-12 16:40:00|3068|3062|3069.5|3063.5|3069.5|3063.5|3067.3|3061.3|27
1634057100000|2021-10-12 16:45:00|3070|3064|3065|3059|3070|3064|3063.8|3057.8|38
1634057400000|2021-10-12 16:50:00|3065.3|3059.3|3064.3|3058.3|3065.8|3059.8|3064.3|3058.3|26
1634057700000|2021-10-12 16:55:00|3064.4|3058.4|3061.1|3055.1|3064.4|3058.4|3060.4|3054.4|23
1634083200000|2021-10-13 00:00:00|3056.5|3050.5|3060.4|3054.4|3063.5|3057.5|3056.5|3050.5|26
1634083500000|2021-10-13 00:05:00|3060.5|3054.5|3062.1|3056.1|3062.1|3056.1|3057.8|3051.8|29
1634083800000|2021-10-13 00:10:00|3062|3056|3067|3061|3067|3061|3061.8|3055.8|11
1634084100000|2021-10-13 00:15:00|3067.3|3061.3|3068.6|3062.6|3069.6|3063.6|3067.1|3061.1|21
1634084400000|2021-10-13 00:20:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1634084700000|2021-10-13 00:25:00|3069|3063|3069.1|3063.1|3069.1|3063.1|3069|3063|2
1634085000000|2021-10-13 00:30:00|3069|3063|3069|3063|3069|3063|3069|3063|1
1634085600000|2021-10-13 00:40:00|3069.3|3063.3|3072|3066|3072|3066|3069.3|3063.3|7
1634085900000|2021-10-13 00:45:00|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|3071.6|3065.6|1
1634086200000|2021-10-13 00:50:00|3072.5|3066.5|3072.1|3066.1|3072.6|3066.6|3072.1|3066.1|3
1634086500000|2021-10-13 00:55:00|3072.6|3066.6|3072.3|3066.3|3072.6|3066.6|3072.1|3066.1|5
1634086800000|2021-10-13 01:00:00|3072.4|3066.4|3074.4|3068.4|3075.5|3069.5|3067|3061|117
1634087100000|2021-10-13 01:05:00|3074.3|3068.3|3070.6|3064.6|3075.5|3069.5|3067|3061|92
1634087400000|2021-10-13 01:10:00|3070.5|3064.5|3068.4|3062.4|3070.6|3064.6|3059.1|3053.1|198
1634087700000|2021-10-13 01:15:00|3067.6|3061.6|3072.6|3066.6|3073.8|3067.8|3066|3060|54
1634088000000|2021-10-13 01:20:00|3072.4|3066.4|3074.9|3068.9|3074.9|3068.9|3068.3|3062.3|41
1634088300000|2021-10-13 01:25:00|3074.6|3068.6|3064.9|3058.9|3074.6|3068.6|3063.5|3057.5|97
1634088600000|2021-10-13 01:30:00|3065.3|3059.3|3068.8|3062.8|3069.4|3063.4|3064.8|3058.8|26
1634088900000|2021-10-13 01:35:00|3068.5|3062.5|3072.8|3066.8|3073.5|3067.5|3067.5|3061.5|60
1634089200000|2021-10-13 01:40:00|3072.5|3066.5|3072.3|3066.3|3073.5|3067.5|3070.9|3064.9|59
1634089500000|2021-10-13 01:45:00|3072.4|3066.4|3076.9|3070.9|3079.3|3073.3|3072.4|3066.4|95
1634089800000|2021-10-13 01:50:00|3077|3071|3076.6|3070.6|3077.9|3071.9|3075.4|3069.4|67
1634090100000|2021-10-13 01:55:00|3076.5|3070.5|3073.8|3067.8|3077.3|3071.3|3071.3|3065.3|91
1634090400000|2021-10-13 02:00:00|3073.5|3067.5|3074.4|3068.4|3074.4|3068.4|3069.5|3063.5|118
1634090700000|2021-10-13 02:05:00|3074.3|3068.3|3073.3|3067.3|3076.8|3070.8|3072.3|3066.3|134
1634091000000|2021-10-13 02:10:00|3073.1|3067.1|3040.9|3034.9|3073.8|3067.8|3040.1|3034.1|299
1634091300000|2021-10-13 02:15:00|3040.8|3034.8|3046|3040|3049.3|3043.3|3040.8|3034.8|52
1634091600000|2021-10-13 02:20:00|3045.4|3039.4|3035.9|3029.9|3045.4|3039.4|3032.9|3026.9|66
1634091900000|2021-10-13 02:25:00|3036.3|3030.3|3037.1|3031.1|3040.5|3034.5|3036|3030|37
1634092200000|2021-10-13 02:30:00|3037.5|3031.5|3015.3|3009.3|3039.8|3033.8|3000.1|2994.1|412
1634092500000|2021-10-13 02:35:00|3015|3009|3029.8|3023.8|3031|3025|3015|3009|213
1634092800000|2021-10-13 02:40:00|3029.3|3023.3|3031.9|3025.9|3036.1|3030.1|3027.9|3021.9|161
1634093100000|2021-10-13 02:45:00|3032.1|3026.1|3050.4|3044.4|3054.8|3048.8|3032.1|3026.1|131
1634093400000|2021-10-13 02:50:00|3050.5|3044.5|3055.5|3049.5|3060.6|3054.6|3047.9|3041.9|115
1634093700000|2021-10-13 02:55:00|3055.3|3049.3|3048.3|3042.3|3056.8|3050.8|3048.1|3042.1|150
1634094000000|2021-10-13 03:00:00|3048.1|3042.1|3053.3|3047.3|3054.5|3048.5|3045.5|3039.5|94
1634094300000|2021-10-13 03:05:00|3053.5|3047.5|3068.8|3062.8|3069.6|3063.6|3053.5|3047.5|136
1634094600000|2021-10-13 03:10:00|3068.9|3062.9|3069.9|3063.9|3076.4|3070.4|3067.3|3061.3|110
1634094900000|2021-10-13 03:15:00|3070|3064|3077.6|3071.6|3081|3075|3069.3|3063.3|141
1634095200000|2021-10-13 03:20:00|3077.8|3071.8|3074.8|3068.8|3077.8|3071.8|3071.6|3065.6|173
1634095500000|2021-10-13 03:25:00|3075.6|3069.6|3068.6|3062.6|3076.6|3070.6|3066.8|3060.8|117
1634095800000|2021-10-13 03:30:00|3068.5|3062.5|3066.1|3060.1|3069.1|3063.1|3065.6|3059.6|35
1634096100000|2021-10-13 03:35:00|3065.6|3059.6|3067.5|3061.5|3068|3062|3065.6|3059.6|10
1634096400000|2021-10-13 03:40:00|3067.3|3061.3|3067.1|3061.1|3068|3062|3067.1|3061.1|6
1634096700000|2021-10-13 03:45:00|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|3067.3|3061.3|1
1634097000000|2021-10-13 03:50:00|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1634097300000|2021-10-13 03:55:00|3067.3|3061.3|3063|3057|3068.5|3062.5|3063|3057|25
1634097600000|2021-10-13 04:00:00|3063.1|3057.1|3066.4|3060.4|3066.8|3060.8|3063.1|3057.1|16
1634097900000|2021-10-13 04:05:00|3066.3|3060.3|3067.8|3061.8|3067.8|3061.8|3066.3|3060.3|6
1634098200000|2021-10-13 04:10:00|3067.5|3061.5|3068.4|3062.4|3068.6|3062.6|3067.5|3061.5|4
1634098500000|2021-10-13 04:15:00|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1634100000000|2021-10-13 04:40:00|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1634100300000|2021-10-13 04:45:00|3068.3|3062.3|3066.6|3060.6|3068.3|3062.3|3063.9|3057.9|13
1634100600000|2021-10-13 04:50:00|3066.9|3060.9|3067|3061|3067|3061|3066.9|3060.9|2
1634100900000|2021-10-13 04:55:00|3067.5|3061.5|3067.9|3061.9|3067.9|3061.9|3067.5|3061.5|2
1634101200000|2021-10-13 05:00:00|3068|3062|3068.4|3062.4|3068.5|3062.5|3068|3062|3
1634101500000|2021-10-13 05:05:00|3068.3|3062.3|3064.8|3058.8|3068.6|3062.6|3064|3058|15
1634102100000|2021-10-13 05:15:00|3064.6|3058.6|3065.3|3059.3|3065.3|3059.3|3064.6|3058.6|2
1634102400000|2021-10-13 05:20:00|3065.6|3059.6|3065.8|3059.8|3066|3060|3065.6|3059.6|6
1634102700000|2021-10-13 05:25:00|3065.6|3059.6|3070|3064|3070|3064|3065.6|3059.6|3
1634103000000|2021-10-13 05:30:00|3070.3|3064.3|3069.1|3063.1|3074.4|3068.4|3068.6|3062.6|120
1634103300000|2021-10-13 05:35:00|3069|3063|3061.3|3055.3|3069.8|3063.8|3060|3054|162
1634103600000|2021-10-13 05:40:00|3061.4|3055.4|3059.3|3053.3|3063.4|3057.4|3055|3049|105
1634103900000|2021-10-13 05:45:00|3059.1|3053.1|3068.4|3062.4|3068.4|3062.4|3057.5|3051.5|99
1634104200000|2021-10-13 05:50:00|3069|3063|3065.3|3059.3|3071.5|3065.5|3065.3|3059.3|116
1634104500000|2021-10-13 05:55:00|3065|3059|3071.4|3065.4|3071.4|3065.4|3064.5|3058.5|146
1634104800000|2021-10-13 06:00:00|3071.3|3065.3|3072.3|3066.3|3074.3|3068.3|3071.3|3065.3|57
1634105100000|2021-10-13 06:05:00|3071.9|3065.9|3068.9|3062.9|3071.9|3065.9|3066.9|3060.9|69
1634105400000|2021-10-13 06:10:00|3068.8|3062.8|3066.9|3060.9|3068.8|3062.8|3065.8|3059.8|94
1634105700000|2021-10-13 06:15:00|3067.1|3061.1|3065.6|3059.6|3067.4|3061.4|3064.5|3058.5|65
1634106000000|2021-10-13 06:20:00|3065.9|3059.9|3064.5|3058.5|3068|3062|3063.3|3057.3|57
1634106300000|2021-10-13 06:25:00|3064.8|3058.8|3073.8|3067.8|3073.8|3067.8|3064.8|3058.8|63
1634106600000|2021-10-13 06:30:00|3073.3|3067.3|3072.6|3066.6|3074.8|3068.8|3071.8|3065.8|27
1634106900000|2021-10-13 06:35:00|3072.5|3066.5|3069.4|3063.4|3075.4|3069.4|3068.6|3062.6|55
1634107200000|2021-10-13 06:40:00|3069.5|3063.5|3075.6|3069.6|3075.6|3069.6|3068.8|3062.8|39
1634107500000|2021-10-13 06:45:00|3075.4|3069.4|3071.1|3065.1|3075.4|3069.4|3068.9|3062.9|82
1634107800000|2021-10-13 06:50:00|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3068.8|3062.8|48
1634108100000|2021-10-13 06:55:00|3072|3066|3069.8|3063.8|3072.5|3066.5|3069.3|3063.3|56
1634108400000|2021-10-13 07:00:00|3070|3064|3065.5|3059.5|3070.8|3064.8|3063.5|3057.5|57
1634108700000|2021-10-13 07:05:00|3065.3|3059.3|3058|3052|3065.8|3059.8|3057.8|3051.8|43
1634109000000|2021-10-13 07:10:00|3058.3|3052.3|3059.8|3053.8|3064.5|3058.5|3058.3|3052.3|62
1634109300000|2021-10-13 07:15:00|3059.5|3053.5|3058.3|3052.3|3060.5|3054.5|3056.8|3050.8|68
1634109600000|2021-10-13 07:20:00|3057.5|3051.5|3061.5|3055.5|3062|3056|3054.5|3048.5|51
1634109900000|2021-10-13 07:25:00|3061.8|3055.8|3061.8|3055.8|3062.8|3056.8|3060.8|3054.8|20
1634110200000|2021-10-13 07:30:00|3062|3056|3068|3062|3068.3|3062.3|3061|3055|38
1634110500000|2021-10-13 07:35:00|3068.3|3062.3|3072.8|3066.8|3076.3|3070.3|3068.3|3062.3|47
1634110800000|2021-10-13 07:40:00|3073|3067|3073.8|3067.8|3074.3|3068.3|3072.3|3066.3|30
1634111100000|2021-10-13 07:45:00|3073.5|3067.5|3073.5|3067.5|3075.8|3069.8|3072.5|3066.5|37
1634111400000|2021-10-13 07:50:00|3073.8|3067.8|3081|3075|3081.3|3075.3|3073.8|3067.8|38
1634111700000|2021-10-13 07:55:00|3080.8|3074.8|3080.8|3074.8|3081.5|3075.5|3079.8|3073.8|18
1634112000000|2021-10-13 08:00:00|3081.3|3075.3|3082.8|3076.8|3087.5|3081.5|3079.5|3073.5|49
1634112300000|2021-10-13 08:05:00|3083|3077|3089.5|3083.5|3089.5|3083.5|3081.5|3075.5|39
1634112600000|2021-10-13 08:10:00|3089.3|3083.3|3097|3091|3098.5|3092.5|3087.8|3081.8|71
1634112900000|2021-10-13 08:15:00|3097.5|3091.5|3118.5|3112.5|3121.5|3115.5|3097.5|3091.5|120
1634113200000|2021-10-13 08:20:00|3118.3|3112.3|3104|3098|3120|3114|3104|3098|64
1634113500000|2021-10-13 08:25:00|3102.5|3096.5|3109.8|3103.8|3110|3104|3102.5|3096.5|44
1634113800000|2021-10-13 08:30:00|3109.3|3103.3|3109|3103|3113|3107|3108.5|3102.5|38
1634114100000|2021-10-13 08:35:00|3108.5|3102.5|3102.8|3096.8|3109.8|3103.8|3102.8|3096.8|90
1634114400000|2021-10-13 08:40:00|3103.3|3097.3|3104|3098|3107|3101|3099.3|3093.3|49
1634114700000|2021-10-13 08:45:00|3103.8|3097.8|3103|3097|3105.3|3099.3|3100.5|3094.5|50
1634115000000|2021-10-13 08:50:00|3102.5|3096.5|3103.5|3097.5|3103.5|3097.5|3101|3095|27
1634115300000|2021-10-13 08:55:00|3104.8|3098.8|3106.8|3100.8|3107.5|3101.5|3103.3|3097.3|33
1634115600000|2021-10-13 09:00:00|3107|3101|3112.5|3106.5|3112.8|3106.8|3104.5|3098.5|43
1634115900000|2021-10-13 09:05:00|3114|3108|3113.3|3107.3|3114|3108|3112|3106|24
1634116200000|2021-10-13 09:10:00|3113|3107|3116.5|3110.5|3117.5|3111.5|3112.8|3106.8|27
1634116500000|2021-10-13 09:15:00|3116.3|3110.3|3114.3|3108.3|3116.3|3110.3|3110|3104|48
1634116800000|2021-10-13 09:20:00|3114|3108|3112.3|3106.3|3114.5|3108.5|3111.5|3105.5|44
1634117100000|2021-10-13 09:25:00|3112|3106|3109.3|3103.3|3113|3107|3107.3|3101.3|34
1634117400000|2021-10-13 09:30:00|3109.8|3103.8|3108.3|3102.3|3111.5|3105.5|3107.3|3101.3|22
1634117700000|2021-10-13 09:35:00|3109|3103|3106|3100|3111.3|3105.3|3102|3096|79
1634118000000|2021-10-13 09:40:00|3105.8|3099.8|3105.5|3099.5|3105.8|3099.8|3103.8|3097.8|26
1634118300000|2021-10-13 09:45:00|3106|3100|3104|3098|3108|3102|3103.8|3097.8|28
1634118600000|2021-10-13 09:50:00|3103.8|3097.8|3107.3|3101.3|3107.3|3101.3|3103.8|3097.8|24
1634118900000|2021-10-13 09:55:00|3107.5|3101.5|3107|3101|3108|3102|3106.3|3100.3|19
1634119200000|2021-10-13 10:00:00|3106.8|3100.8|3105.8|3099.8|3107|3101|3104.8|3098.8|33
1634119500000|2021-10-13 10:05:00|3105.5|3099.5|3105.5|3099.5|3106|3100|3104|3098|23
1634119800000|2021-10-13 10:10:00|3105.3|3099.3|3100|3094|3105.3|3099.3|3099|3093|19
1634120100000|2021-10-13 10:15:00|3100.3|3094.3|3102|3096|3102.5|3096.5|3100.3|3094.3|12
1634120400000|2021-10-13 10:20:00|3101.5|3095.5|3105.5|3099.5|3108|3102|3101.5|3095.5|40
1634120700000|2021-10-13 10:25:00|3105|3099|3102.5|3096.5|3105.3|3099.3|3101.8|3095.8|29
1634121000000|2021-10-13 10:30:00|3102.3|3096.3|3106.3|3100.3|3106.8|3100.8|3102.3|3096.3|27
1634121300000|2021-10-13 10:35:00|3106|3100|3105.5|3099.5|3106.8|3100.8|3105|3099|25
1634121600000|2021-10-13 10:40:00|3105.3|3099.3|3104.5|3098.5|3106|3100|3104.3|3098.3|15
1634121900000|2021-10-13 10:45:00|3104|3098|3105.3|3099.3|3105.3|3099.3|3104|3098|6
1634122200000|2021-10-13 10:50:00|3105.8|3099.8|3114.8|3108.8|3114.8|3108.8|3104.8|3098.8|59
1634122500000|2021-10-13 10:55:00|3114.5|3108.5|3108|3102|3114.5|3108.5|3106|3100|43
1634122800000|2021-10-13 11:00:00|3108.3|3102.3|3113.3|3107.3|3114.8|3108.8|3108.3|3102.3|55
1634123100000|2021-10-13 11:05:00|3113.8|3107.8|3114|3108|3114.8|3108.8|3112.3|3106.3|49
1634123400000|2021-10-13 11:10:00|3113.8|3107.8|3106|3100|3113.8|3107.8|3105.8|3099.8|36
1634123700000|2021-10-13 11:15:00|3106.3|3100.3|3104.5|3098.5|3106.5|3100.5|3104.3|3098.3|29
1634124000000|2021-10-13 11:20:00|3104.3|3098.3|3098.8|3092.8|3104.3|3098.3|3098.5|3092.5|27
1634124300000|2021-10-13 11:25:00|3099|3093|3104.3|3098.3|3105|3099|3098.5|3092.5|42
1634124600000|2021-10-13 11:30:00|3104.5|3098.5|3098.8|3092.8|3105|3099|3098.8|3092.8|85
1634124900000|2021-10-13 11:35:00|3098.3|3092.3|3086.5|3080.5|3098.3|3092.3|3083.5|3077.5|84
1634125200000|2021-10-13 11:40:00|3086.8|3080.8|3095|3089|3095|3089|3085.3|3079.3|61
1634125500000|2021-10-13 11:45:00|3094.8|3088.8|3089.3|3083.3|3094.8|3088.8|3088|3082|43
1634125800000|2021-10-13 11:50:00|3089.5|3083.5|3089.3|3083.3|3090.8|3084.8|3088.5|3082.5|23
1634126100000|2021-10-13 11:55:00|3089|3083|3088.8|3082.8|3089|3083|3082.5|3076.5|107
1634126400000|2021-10-13 12:00:00|3089|3083|3095|3089|3096|3090|3087.4|3081.4|69
1634126700000|2021-10-13 12:05:00|3095.3|3089.3|3098.5|3092.5|3100.8|3094.8|3094.5|3088.5|52
1634127000000|2021-10-13 12:10:00|3098.8|3092.8|3102.5|3096.5|3103.8|3097.8|3097.8|3091.8|39
1634127300000|2021-10-13 12:15:00|3102.3|3096.3|3109.8|3103.8|3110.5|3104.5|3101.5|3095.5|54
1634127600000|2021-10-13 12:20:00|3109.5|3103.5|3109.5|3103.5|3109.8|3103.8|3107.8|3101.8|35
1634127900000|2021-10-13 12:25:00|3109.3|3103.3|3106.3|3100.3|3110.3|3104.3|3106|3100|27
1634128200000|2021-10-13 12:30:00|3106|3100|3103.5|3097.5|3107.8|3101.8|3101.3|3095.3|59
1634128500000|2021-10-13 12:35:00|3103.3|3097.3|3102|3096|3104|3098|3101.3|3095.3|40
1634128800000|2021-10-13 12:40:00|3101.5|3095.5|3100|3094|3101.5|3095.5|3098.8|3092.8|41
1634129100000|2021-10-13 12:45:00|3099.5|3093.5|3103.8|3097.8|3104.8|3098.8|3097.8|3091.8|42
1634129400000|2021-10-13 12:50:00|3104|3098|3105|3099|3105.3|3099.3|3101.3|3095.3|26
1634129700000|2021-10-13 12:55:00|3104.8|3098.8|3107|3101|3107.5|3101.5|3104.8|3098.8|52
1634130000000|2021-10-13 13:00:00|3106.8|3100.8|3106.8|3100.8|3110.3|3104.3|3105.3|3099.3|228
1634130300000|2021-10-13 13:05:00|3107|3101|3092.5|3086.5|3107|3101|3091.3|3085.3|211
1634130600000|2021-10-13 13:10:00|3092.3|3086.3|3095.5|3089.5|3098.5|3092.5|3087.3|3081.3|200
1634130900000|2021-10-13 13:15:00|3095.3|3089.3|3103|3097|3103.8|3097.8|3093.3|3087.3|124
1634131200000|2021-10-13 13:20:00|3103.5|3097.5|3105|3099|3111|3105|3102.5|3096.5|131
1634131500000|2021-10-13 13:25:00|3104.8|3098.8|3092.3|3086.3|3105|3099|3091.8|3085.8|144
1634131800000|2021-10-13 13:30:00|3092|3086|3092.3|3086.3|3093.3|3087.3|3086.5|3080.5|115
1634132100000|2021-10-13 13:35:00|3092.5|3086.5|3096|3090|3097.3|3091.3|3090.5|3084.5|65
1634132400000|2021-10-13 13:40:00|3096.3|3090.3|3092.5|3086.5|3097.8|3091.8|3091.5|3085.5|83
1634132700000|2021-10-13 13:45:00|3092.3|3086.3|3094.3|3088.3|3095.3|3089.3|3091|3085|121
1634133000000|2021-10-13 13:50:00|3094.5|3088.5|3093.8|3087.8|3096.5|3090.5|3091.8|3085.8|72
1634133300000|2021-10-13 13:55:00|3094.3|3088.3|3092.3|3086.3|3094.8|3088.8|3088.8|3082.8|106
1634133600000|2021-10-13 14:00:00|3091.8|3085.8|3097|3091|3097.3|3091.3|3089.5|3083.5|88
1634133900000|2021-10-13 14:05:00|3096.8|3090.8|3088.5|3082.5|3096.8|3090.8|3088.5|3082.5|82
1634134200000|2021-10-13 14:10:00|3088.8|3082.8|3083.5|3077.5|3089|3083|3082.8|3076.8|148
1634134500000|2021-10-13 14:15:00|3083.8|3077.8|3087.5|3081.5|3087.8|3081.8|3083|3077|69
1634134800000|2021-10-13 14:20:00|3087.8|3081.8|3085.5|3079.5|3088|3082|3082.8|3076.8|86
1634135100000|2021-10-13 14:25:00|3085.8|3079.8|3084.5|3078.5|3086.8|3080.8|3084.5|3078.5|90
1634135400000|2021-10-13 14:30:00|3084.3|3078.3|3076.3|3070.3|3085.5|3079.5|3073.3|3067.3|114
1634135700000|2021-10-13 14:35:00|3076|3070|3061.5|3055.5|3080|3074|3061.5|3055.5|210
1634136000000|2021-10-13 14:40:00|3061.3|3055.3|3067|3061|3070.3|3064.3|3060|3054|102
1634136300000|2021-10-13 14:45:00|3068|3062|3060.3|3054.3|3068.5|3062.5|3054.8|3048.8|143
1634136600000|2021-10-13 14:50:00|3060|3054|3049|3043|3060.5|3054.5|3046.5|3040.5|202
1634136900000|2021-10-13 14:55:00|3049.3|3043.3|3051.3|3045.3|3051.5|3045.5|3045.8|3039.8|124
1634137200000|2021-10-13 15:00:00|3051.5|3045.5|3058.3|3052.3|3060.5|3054.5|3051.5|3045.5|155
1634137500000|2021-10-13 15:05:00|3057.8|3051.8|3065.8|3059.8|3068|3062|3057.8|3051.8|75
1634137800000|2021-10-13 15:10:00|3065|3059|3069|3063|3072.3|3066.3|3063.5|3057.5|87
1634138100000|2021-10-13 15:15:00|3068.8|3062.8|3076.8|3070.8|3077.8|3071.8|3068.8|3062.8|82
1634138400000|2021-10-13 15:20:00|3077|3071|3078|3072|3080|3074|3074.8|3068.8|120
1634138700000|2021-10-13 15:25:00|3078.3|3072.3|3074.5|3068.5|3080|3074|3072|3066|111
1634139000000|2021-10-13 15:30:00|3074.8|3068.8|3067.5|3061.5|3075.3|3069.3|3066.3|3060.3|154
1634139300000|2021-10-13 15:35:00|3067.3|3061.3|3066.5|3060.5|3069.3|3063.3|3066.5|3060.5|34
1634139600000|2021-10-13 15:40:00|3066.3|3060.3|3069.5|3063.5|3069.8|3063.8|3061.5|3055.5|49
1634139900000|2021-10-13 15:45:00|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3066.8|3060.8|31
1634140200000|2021-10-13 15:50:00|3070.3|3064.3|3069|3063|3070.5|3064.5|3068.3|3062.3|22
1634140500000|2021-10-13 15:55:00|3068.8|3062.8|3069.8|3063.8|3070.8|3064.8|3067.8|3061.8|27
1634140800000|2021-10-13 16:00:00|3070|3064|3070|3064|3070.3|3064.3|3069.8|3063.8|11
1634141100000|2021-10-13 16:05:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070|3064|10
1634141400000|2021-10-13 16:10:00|3070.3|3064.3|3069.5|3063.5|3071|3065|3069.5|3063.5|36
1634141700000|2021-10-13 16:15:00|3069.8|3063.8|3073.8|3067.8|3074.3|3068.3|3067.8|3061.8|43
1634142000000|2021-10-13 16:20:00|3074|3068|3076.3|3070.3|3076.3|3070.3|3072.8|3066.8|20
1634142300000|2021-10-13 16:25:00|3076|3070|3082|3076|3082.5|3076.5|3076|3070|48
1634142600000|2021-10-13 16:30:00|3082.3|3076.3|3081.8|3075.8|3083.5|3077.5|3081.3|3075.3|41
1634142900000|2021-10-13 16:35:00|3082|3076|3081.3|3075.3|3082.8|3076.8|3081|3075|19
1634143200000|2021-10-13 16:40:00|3081|3075|3081.5|3075.5|3084|3078|3081|3075|54
1634143500000|2021-10-13 16:45:00|3081.3|3075.3|3074.8|3068.8|3083|3077|3074.5|3068.5|48
1634143800000|2021-10-13 16:50:00|3075|3069|3074|3068|3075.3|3069.3|3073.3|3067.3|55
1634144100000|2021-10-13 16:55:00|3073.8|3067.8|3071.1|3065.1|3074.1|3068.1|3070.6|3064.6|30
1634169600000|2021-10-14 00:00:00|3065.8|3059.8|3064.3|3058.3|3067.1|3061.1|3063.8|3057.8|31
1634169900000|2021-10-14 00:05:00|3063.8|3057.8|3063.5|3057.5|3064.4|3058.4|3063.5|3057.5|8
1634170200000|2021-10-14 00:10:00|3063.8|3057.8|3063.1|3057.1|3063.9|3057.9|3062.6|3056.6|7
1634170500000|2021-10-14 00:15:00|3063.4|3057.4|3065.6|3059.6|3065.8|3059.8|3063.1|3057.1|10
1634170800000|2021-10-14 00:20:00|3067.6|3061.6|3069.8|3063.8|3070.3|3064.3|3067.4|3061.4|8
1634171100000|2021-10-14 00:25:00|3069.6|3063.6|3075.8|3069.8|3076.4|3070.4|3069.6|3063.6|32
1634171400000|2021-10-14 00:30:00|3076|3070|3079.1|3073.1|3079.5|3073.5|3075.5|3069.5|17
1634171700000|2021-10-14 00:35:00|3079|3073|3079.6|3073.6|3080.6|3074.6|3078.8|3072.8|11
1634172000000|2021-10-14 00:40:00|3079.8|3073.8|3079.4|3073.4|3079.8|3073.8|3079.4|3073.4|6
1634172300000|2021-10-14 00:45:00|3079.1|3073.1|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|2
1634172600000|2021-10-14 00:50:00|3079.3|3073.3|3079.4|3073.4|3079.4|3073.4|3079.1|3073.1|3
1634172900000|2021-10-14 00:55:00|3078.5|3072.5|3072.4|3066.4|3078.5|3072.5|3072.4|3066.4|17
1634173200000|2021-10-14 01:00:00|3072.1|3066.1|3078.9|3072.9|3081.6|3075.6|3071.4|3065.4|85
1634173500000|2021-10-14 01:05:00|3078.8|3072.8|3071.1|3065.1|3078.8|3072.8|3070.9|3064.9|80
1634173800000|2021-10-14 01:10:00|3071|3065|3075|3069|3077.1|3071.1|3070.6|3064.6|170
1634174100000|2021-10-14 01:15:00|3073.9|3067.9|3067.1|3061.1|3073.9|3067.9|3066.5|3060.5|162
1634174400000|2021-10-14 01:20:00|3067.3|3061.3|3054|3048|3067.3|3061.3|3053|3047|102
1634174700000|2021-10-14 01:25:00|3053.5|3047.5|3035.4|3029.4|3058.1|3052.1|3034.8|3028.8|274
1634175000000|2021-10-14 01:30:00|3035.6|3029.6|3046.9|3040.9|3049.8|3043.8|3033.4|3027.4|260
1634175300000|2021-10-14 01:35:00|3047|3041|3050.6|3044.6|3052.3|3046.3|3044.8|3038.8|133
1634175600000|2021-10-14 01:40:00|3050.5|3044.5|3037.8|3031.8|3050.5|3044.5|3037.5|3031.5|80
1634175900000|2021-10-14 01:45:00|3037.5|3031.5|3039.6|3033.6|3040.4|3034.4|3036.4|3030.4|71
1634176200000|2021-10-14 01:50:00|3039|3033|3039.5|3033.5|3041.1|3035.1|3034.3|3028.3|82
1634176500000|2021-10-14 01:55:00|3039.4|3033.4|3043.1|3037.1|3043.1|3037.1|3037.4|3031.4|59
1634176800000|2021-10-14 02:00:00|3042.9|3036.9|3036.5|3030.5|3044.6|3038.6|3034.1|3028.1|101
1634177100000|2021-10-14 02:05:00|3036.1|3030.1|3036.4|3030.4|3037.9|3031.9|3034|3028|100
1634177400000|2021-10-14 02:10:00|3036.6|3030.6|3041.5|3035.5|3044.6|3038.6|3036.6|3030.6|105
1634177700000|2021-10-14 02:15:00|3041|3035|3040.5|3034.5|3041|3035|3039.5|3033.5|10
1634178000000|2021-10-14 02:20:00|3040.3|3034.3|3041.6|3035.6|3042.5|3036.5|3039.6|3033.6|16
1634178300000|2021-10-14 02:25:00|3041.8|3035.8|3048.6|3042.6|3048.6|3042.6|3041.8|3035.8|19
1634178600000|2021-10-14 02:30:00|3048.5|3042.5|3051|3045|3054.1|3048.1|3048|3042|120
1634178900000|2021-10-14 02:35:00|3051.1|3045.1|3044.6|3038.6|3052.4|3046.4|3044.5|3038.5|151
1634179200000|2021-10-14 02:40:00|3044.8|3038.8|3042.9|3036.9|3045|3039|3039.6|3033.6|77
1634179500000|2021-10-14 02:45:00|3042.8|3036.8|3054.9|3048.9|3054.9|3048.9|3040.6|3034.6|120
1634179800000|2021-10-14 02:50:00|3054.8|3048.8|3060.4|3054.4|3062.5|3056.5|3051.4|3045.4|153
1634180100000|2021-10-14 02:55:00|3060.5|3054.5|3069.5|3063.5|3074.5|3068.5|3058.5|3052.5|202
1634180400000|2021-10-14 03:00:00|3069.4|3063.4|3067.5|3061.5|3081.3|3075.3|3065.3|3059.3|243
1634180700000|2021-10-14 03:05:00|3067.8|3061.8|3084|3078|3084.3|3078.3|3067.8|3061.8|184
1634181000000|2021-10-14 03:10:00|3084.1|3078.1|3096|3090|3096.3|3090.3|3083.9|3077.9|188
1634181300000|2021-10-14 03:15:00|3095.8|3089.8|3101.3|3095.3|3102.3|3096.3|3091.3|3085.3|109
1634181600000|2021-10-14 03:20:00|3101.1|3095.1|3102.1|3096.1|3105.3|3099.3|3099|3093|90
1634181900000|2021-10-14 03:25:00|3102.9|3096.9|3095.3|3089.3|3107.5|3101.5|3094.8|3088.8|121
1634182200000|2021-10-14 03:30:00|3094.5|3088.5|3096.3|3090.3|3097|3091|3092.1|3086.1|41
1634182500000|2021-10-14 03:35:00|3096.5|3090.5|3096.3|3090.3|3096.8|3090.8|3093.6|3087.6|8
1634182800000|2021-10-14 03:40:00|3097.1|3091.1|3101.4|3095.4|3101.4|3095.4|3097.1|3091.1|23
1634183100000|2021-10-14 03:45:00|3101.6|3095.6|3100.5|3094.5|3101.6|3095.6|3099.1|3093.1|12
1634183400000|2021-10-14 03:50:00|3100.6|3094.6|3102|3096|3102|3096|3099.9|3093.9|9
1634183700000|2021-10-14 03:55:00|3101.9|3095.9|3102|3096|3102|3096|3101.8|3095.8|6
1634184000000|2021-10-14 04:00:00|3101.8|3095.8|3101.3|3095.3|3101.9|3095.9|3101.3|3095.3|8
1634184300000|2021-10-14 04:05:00|3101.5|3095.5|3102|3096|3102|3096|3101.4|3095.4|14
1634184600000|2021-10-14 04:10:00|3102.1|3096.1|3103.8|3097.8|3104.3|3098.3|3102.1|3096.1|7
1634184900000|2021-10-14 04:15:00|3103.5|3097.5|3104.3|3098.3|3104.3|3098.3|3103.5|3097.5|15
1634185200000|2021-10-14 04:20:00|3104.1|3098.1|3104.3|3098.3|3104.9|3098.9|3103.8|3097.8|22
1634185500000|2021-10-14 04:25:00|3104.4|3098.4|3103.9|3097.9|3104.4|3098.4|3103.8|3097.8|14
1634185800000|2021-10-14 04:30:00|3104|3098|3104.3|3098.3|3104.3|3098.3|3103.8|3097.8|11
1634186100000|2021-10-14 04:35:00|3104.5|3098.5|3105.9|3099.9|3105.9|3099.9|3104.5|3098.5|3
1634186400000|2021-10-14 04:40:00|3105|3099|3105.5|3099.5|3106.5|3100.5|3105|3099|6
1634186700000|2021-10-14 04:45:00|3105.3|3099.3|3104|3098|3105.3|3099.3|3103.3|3097.3|23
1634187000000|2021-10-14 04:50:00|3103.6|3097.6|3101.3|3095.3|3104.3|3098.3|3101.3|3095.3|9
1634187300000|2021-10-14 04:55:00|3101.4|3095.4|3102|3096|3102.3|3096.3|3101.4|3095.4|10
1634187600000|2021-10-14 05:00:00|3101.9|3095.9|3100.5|3094.5|3103.8|3097.8|3100.5|3094.5|38
1634187900000|2021-10-14 05:05:00|3100.4|3094.4|3100.6|3094.6|3100.6|3094.6|3096.6|3090.6|49
1634188200000|2021-10-14 05:10:00|3100.5|3094.5|3101.9|3095.9|3101.9|3095.9|3100.3|3094.3|7
1634188500000|2021-10-14 05:15:00|3102|3096|3099.5|3093.5|3103|3097|3099.5|3093.5|10
1634188800000|2021-10-14 05:20:00|3099.6|3093.6|3100|3094|3100.4|3094.4|3099.5|3093.5|14
1634189100000|2021-10-14 05:25:00|3100.1|3094.1|3099.1|3093.1|3100.3|3094.3|3097.5|3091.5|30
1634189400000|2021-10-14 05:30:00|3099|3093|3095.9|3089.9|3102.5|3096.5|3089.1|3083.1|159
1634189700000|2021-10-14 05:35:00|3095.8|3089.8|3086.8|3080.8|3099.1|3093.1|3086.3|3080.3|91
1634190000000|2021-10-14 05:40:00|3086.6|3080.6|3094.3|3088.3|3095|3089|3084|3078|147
1634190300000|2021-10-14 05:45:00|3094|3088|3088.6|3082.6|3094.9|3088.9|3084.5|3078.5|174
1634190600000|2021-10-14 05:50:00|3088.4|3082.4|3093.5|3087.5|3095|3089|3085.6|3079.6|191
1634190900000|2021-10-14 05:55:00|3093.1|3087.1|3096.9|3090.9|3097|3091|3090|3084|152
1634191200000|2021-10-14 06:00:00|3096.6|3090.6|3089|3083|3096.9|3090.9|3089|3083|128
1634191500000|2021-10-14 06:05:00|3089.1|3083.1|3095.3|3089.3|3095.3|3089.3|3088|3082|101
1634191800000|2021-10-14 06:10:00|3095|3089|3096.9|3090.9|3097|3091|3091.8|3085.8|64
1634192100000|2021-10-14 06:15:00|3096.6|3090.6|3101.8|3095.8|3106|3100|3096.5|3090.5|77
1634192400000|2021-10-14 06:20:00|3102|3096|3103|3097|3104.5|3098.5|3101.8|3095.8|51
1634192700000|2021-10-14 06:25:00|3103.3|3097.3|3103.8|3097.8|3105.4|3099.4|3101.5|3095.5|45
1634193000000|2021-10-14 06:30:00|3104|3098|3100|3094|3105.4|3099.4|3098.6|3092.6|127
1634193300000|2021-10-14 06:35:00|3100.1|3094.1|3093.4|3087.4|3101.4|3095.4|3092.5|3086.5|123
1634193600000|2021-10-14 06:40:00|3093.5|3087.5|3099.9|3093.9|3102.1|3096.1|3093|3087|113
1634193900000|2021-10-14 06:45:00|3098.4|3092.4|3092.4|3086.4|3098.4|3092.4|3090.3|3084.3|84
1634194200000|2021-10-14 06:50:00|3092.5|3086.5|3094.8|3088.8|3097.5|3091.5|3091.3|3085.3|89
1634194500000|2021-10-14 06:55:00|3094.6|3088.6|3099.3|3093.3|3099.3|3093.3|3094.6|3088.6|68
1634194800000|2021-10-14 07:00:00|3099|3093|3092.5|3086.5|3099|3093|3089.8|3083.8|85
1634195100000|2021-10-14 07:05:00|3092.3|3086.3|3090.5|3084.5|3092.3|3086.3|3089.5|3083.5|52
1634195400000|2021-10-14 07:10:00|3090.8|3084.8|3089|3083|3092.3|3086.3|3088.3|3082.3|50
1634195700000|2021-10-14 07:15:00|3089.3|3083.3|3089.8|3083.8|3096.5|3090.5|3089.3|3083.3|58
1634196000000|2021-10-14 07:20:00|3089.5|3083.5|3099.3|3093.3|3099.8|3093.8|3088.8|3082.8|63
1634196300000|2021-10-14 07:25:00|3099.5|3093.5|3109|3103|3110|3104|3099.3|3093.3|70
1634196600000|2021-10-14 07:30:00|3109.3|3103.3|3120.8|3114.8|3123|3117|3106.8|3100.8|113
1634196900000|2021-10-14 07:35:00|3121.3|3115.3|3137.3|3131.3|3140.8|3134.8|3119|3113|103
1634197200000|2021-10-14 07:40:00|3136.3|3130.3|3130.8|3124.8|3136.8|3130.8|3127.3|3121.3|112
1634197500000|2021-10-14 07:45:00|3131.3|3125.3|3137.5|3131.5|3138|3132|3131.3|3125.3|81
1634197800000|2021-10-14 07:50:00|3137.3|3131.3|3145.5|3139.5|3146|3140|3137.3|3131.3|86
1634198100000|2021-10-14 07:55:00|3145.8|3139.8|3138|3132|3146.8|3140.8|3136.3|3130.3|89
1634198400000|2021-10-14 08:00:00|3138.3|3132.3|3148.8|3142.8|3151|3145|3138.3|3132.3|72
1634198700000|2021-10-14 08:05:00|3149|3143|3148.8|3142.8|3150.8|3144.8|3148.3|3142.3|85
1634199000000|2021-10-14 08:10:00|3149.3|3143.3|3146.1|3140.1|3149.3|3143.3|3143.1|3137.1|100
1634199300000|2021-10-14 08:15:00|3146.6|3140.6|3148.4|3142.4|3148.4|3142.4|3146.4|3140.4|53
1634199600000|2021-10-14 08:20:00|3148.1|3142.1|3146|3140|3148.3|3142.3|3144.8|3138.8|56
1634199900000|2021-10-14 08:25:00|3146.3|3140.3|3150|3144|3150.3|3144.3|3144.3|3138.3|36
1634200200000|2021-10-14 08:30:00|3149.5|3143.5|3159.5|3153.5|3159.8|3153.8|3148.8|3142.8|58
1634200500000|2021-10-14 08:35:00|3159.3|3153.3|3166|3160|3170.3|3164.3|3157|3151|119
1634200800000|2021-10-14 08:40:00|3166.3|3160.3|3169.3|3163.3|3171.3|3165.3|3166.3|3160.3|71
1634201100000|2021-10-14 08:45:00|3169.8|3163.8|3166.8|3160.8|3171.5|3165.5|3165.1|3159.1|81
1634201400000|2021-10-14 08:50:00|3167|3161|3160|3154|3167.3|3161.3|3158.3|3152.3|83
1634201700000|2021-10-14 08:55:00|3159.5|3153.5|3150.3|3144.3|3161.8|3155.8|3150|3144|86
1634202000000|2021-10-14 09:00:00|3150|3144|3162.5|3156.5|3162.5|3156.5|3149.8|3143.8|84
1634202300000|2021-10-14 09:05:00|3162.8|3156.8|3159.8|3153.8|3162.8|3156.8|3158|3152|44
1634202600000|2021-10-14 09:10:00|3160.5|3154.5|3156.8|3150.8|3161.5|3155.5|3155.5|3149.5|61
1634202900000|2021-10-14 09:15:00|3156|3150|3159.8|3153.8|3161.8|3155.8|3156|3150|57
1634203200000|2021-10-14 09:20:00|3159.5|3153.5|3159.8|3153.8|3161.8|3155.8|3157.8|3151.8|73
1634203500000|2021-10-14 09:25:00|3159|3153|3157|3151|3159.3|3153.3|3156.3|3150.3|38
1634203800000|2021-10-14 09:30:00|3157.3|3151.3|3157.3|3151.3|3158.5|3152.5|3157|3151|43
1634204100000|2021-10-14 09:35:00|3157.5|3151.5|3155|3149|3158.3|3152.3|3153.8|3147.8|49
1634204400000|2021-10-14 09:40:00|3154.8|3148.8|3159|3153|3159|3153|3154.5|3148.5|39
1634204700000|2021-10-14 09:45:00|3158.8|3152.8|3161|3155|3161.3|3155.3|3157|3151|31
1634205000000|2021-10-14 09:50:00|3161.3|3155.3|3161.3|3155.3|3165|3159|3159.3|3153.3|63
1634205300000|2021-10-14 09:55:00|3160.3|3154.3|3159.3|3153.3|3162.5|3156.5|3158.3|3152.3|64
1634205600000|2021-10-14 10:00:00|3159.5|3153.5|3161.5|3155.5|3166|3160|3159.5|3153.5|54
1634205900000|2021-10-14 10:05:00|3161.8|3155.8|3164.8|3158.8|3166.5|3160.5|3161.3|3155.3|53
1634206200000|2021-10-14 10:10:00|3165.3|3159.3|3165.8|3159.8|3167|3161|3164|3158|40
1634206500000|2021-10-14 10:15:00|3166|3160|3168.5|3162.5|3168.8|3162.8|3164.5|3158.5|39
1634206800000|2021-10-14 10:20:00|3168.8|3162.8|3168|3162|3171|3165|3167|3161|70
1634207100000|2021-10-14 10:25:00|3168.3|3162.3|3169|3163|3170.3|3164.3|3167|3161|83
1634207400000|2021-10-14 10:30:00|3168.8|3162.8|3166.5|3160.5|3171|3165|3166|3160|41
1634207700000|2021-10-14 10:35:00|3166.8|3160.8|3168.8|3162.8|3170.3|3164.3|3164.8|3158.8|44
1634208000000|2021-10-14 10:40:00|3168.5|3162.5|3166.5|3160.5|3170.5|3164.5|3165.5|3159.5|58
1634208300000|2021-10-14 10:45:00|3166.8|3160.8|3166.5|3160.5|3167|3161|3164.8|3158.8|63
1634208600000|2021-10-14 10:50:00|3166.3|3160.3|3165.3|3159.3|3167.3|3161.3|3161.5|3155.5|48
1634208900000|2021-10-14 10:55:00|3164.8|3158.8|3164.5|3158.5|3164.8|3158.8|3158.5|3152.5|57
1634209200000|2021-10-14 11:00:00|3164.8|3158.8|3163|3157|3166.5|3160.5|3162|3156|65
1634209500000|2021-10-14 11:05:00|3163.3|3157.3|3163|3157|3165.3|3159.3|3162|3156|102
1634209800000|2021-10-14 11:10:00|3162.8|3156.8|3162.8|3156.8|3166|3160|3162|3156|96
1634210100000|2021-10-14 11:15:00|3163|3157|3163|3157|3166.5|3160.5|3162.5|3156.5|77
1634210400000|2021-10-14 11:20:00|3163.3|3157.3|3162|3156|3165.8|3159.8|3161.8|3155.8|91
1634210700000|2021-10-14 11:25:00|3162.3|3156.3|3159.5|3153.5|3164.3|3158.3|3159.3|3153.3|59
1634211000000|2021-10-14 11:30:00|3160|3154|3163.8|3157.8|3164.3|3158.3|3154.8|3148.8|92
1634211300000|2021-10-14 11:35:00|3164|3158|3165.5|3159.5|3166.5|3160.5|3161.8|3155.8|83
1634211600000|2021-10-14 11:40:00|3165|3159|3166|3160|3167.3|3161.3|3165|3159|51
1634211900000|2021-10-14 11:45:00|3166.8|3160.8|3166.5|3160.5|3169.8|3163.8|3164.5|3158.5|72
1634212200000|2021-10-14 11:50:00|3167|3161|3171|3165|3175.8|3169.8|3167|3161|89
1634212500000|2021-10-14 11:55:00|3171.3|3165.3|3170.5|3164.5|3174.5|3168.5|3169|3163|112
1634212800000|2021-10-14 12:00:00|3170.3|3164.3|3160.3|3154.3|3170.3|3164.3|3156.5|3150.5|127
1634213100000|2021-10-14 12:05:00|3160.5|3154.5|3155|3149|3164.8|3158.8|3146.3|3140.3|141
1634213400000|2021-10-14 12:10:00|3155.3|3149.3|3151.8|3145.8|3157.5|3151.5|3149|3143|134
1634213700000|2021-10-14 12:15:00|3152.5|3146.5|3147.5|3141.5|3153|3147|3145|3139|109
1634214000000|2021-10-14 12:20:00|3147.3|3141.3|3150.8|3144.8|3151.5|3145.5|3145.8|3139.8|98
1634214300000|2021-10-14 12:25:00|3151|3145|3151.3|3145.3|3152.3|3146.3|3149.3|3143.3|54
1634214600000|2021-10-14 12:30:00|3151.8|3145.8|3147.5|3141.5|3151.8|3145.8|3145.5|3139.5|93
1634214900000|2021-10-14 12:35:00|3147.8|3141.8|3146.5|3140.5|3148|3142|3146.5|3140.5|60
1634215200000|2021-10-14 12:40:00|3146.3|3140.3|3145.3|3139.3|3147.5|3141.5|3145|3139|59
1634215500000|2021-10-14 12:45:00|3145.5|3139.5|3144.5|3138.5|3146.8|3140.8|3144|3138|66
1634215800000|2021-10-14 12:50:00|3144.8|3138.8|3144|3138|3147|3141|3137.3|3131.3|113
1634216100000|2021-10-14 12:55:00|3143.8|3137.8|3144.3|3138.3|3149.3|3143.3|3143.5|3137.5|135
1634216400000|2021-10-14 13:00:00|3144.5|3138.5|3139.5|3133.5|3149|3143|3137.3|3131.3|191
1634216700000|2021-10-14 13:05:00|3140|3134|3135.3|3129.3|3141.5|3135.5|3130.8|3124.8|171
1634217000000|2021-10-14 13:10:00|3135.8|3129.8|3143.5|3137.5|3145.5|3139.5|3130.3|3124.3|205
1634217300000|2021-10-14 13:15:00|3143.8|3137.8|3142|3136|3145.5|3139.5|3138.5|3132.5|232
1634217600000|2021-10-14 13:20:00|3142.3|3136.3|3135.3|3129.3|3145|3139|3131.5|3125.5|246
1634217900000|2021-10-14 13:25:00|3134.8|3128.8|3138.8|3132.8|3140.5|3134.5|3134.5|3128.5|178
1634218200000|2021-10-14 13:30:00|3138.5|3132.5|3127.8|3121.8|3144.3|3138.3|3124.8|3118.8|182
1634218500000|2021-10-14 13:35:00|3127.5|3121.5|3121.8|3115.8|3130.5|3124.5|3121.8|3115.8|181
1634218800000|2021-10-14 13:40:00|3121.5|3115.5|3116.5|3110.5|3124|3118|3114.8|3108.8|205
1634219100000|2021-10-14 13:45:00|3117|3111|3119.5|3113.5|3122.8|3116.8|3116.5|3110.5|164
1634219400000|2021-10-14 13:50:00|3119.8|3113.8|3117.8|3111.8|3122.3|3116.3|3117.8|3111.8|133
1634219700000|2021-10-14 13:55:00|3117.5|3111.5|3122.3|3116.3|3122.8|3116.8|3115|3109|177
1634220000000|2021-10-14 14:00:00|3122.5|3116.5|3131|3125|3133.5|3127.5|3118.5|3112.5|198
1634220300000|2021-10-14 14:05:00|3131.3|3125.3|3121.5|3115.5|3131.3|3125.3|3118.8|3112.8|255
1634220600000|2021-10-14 14:10:00|3121.8|3115.8|3121.8|3115.8|3124.5|3118.5|3118.3|3112.3|207
1634220900000|2021-10-14 14:15:00|3122|3116|3122.3|3116.3|3125.8|3119.8|3119.5|3113.5|178
1634221200000|2021-10-14 14:20:00|3121.8|3115.8|3115.5|3109.5|3121.8|3115.8|3115|3109|106
1634221500000|2021-10-14 14:25:00|3115.3|3109.3|3111.3|3105.3|3115.5|3109.5|3108.5|3102.5|155
1634221800000|2021-10-14 14:30:00|3111|3105|3110.8|3104.8|3114.8|3108.8|3110|3104|105
1634222100000|2021-10-14 14:35:00|3110.5|3104.5|3104.8|3098.8|3111.3|3105.3|3103.5|3097.5|106
1634222400000|2021-10-14 14:40:00|3105|3099|3107.5|3101.5|3109.8|3103.8|3103.8|3097.8|119
1634222700000|2021-10-14 14:45:00|3107.3|3101.3|3114.8|3108.8|3116.8|3110.8|3107.3|3101.3|91
1634223000000|2021-10-14 14:50:00|3113.8|3107.8|3110.5|3104.5|3117.5|3111.5|3110|3104|115
1634223300000|2021-10-14 14:55:00|3110.8|3104.8|3114.3|3108.3|3117.8|3111.8|3110.5|3104.5|130
1634223600000|2021-10-14 15:00:00|3114|3108|3119.3|3113.3|3120.3|3114.3|3113.5|3107.5|87
1634223900000|2021-10-14 15:05:00|3119|3113|3113.3|3107.3|3120.3|3114.3|3113.3|3107.3|108
1634224200000|2021-10-14 15:10:00|3113|3107|3108.3|3102.3|3114|3108|3107.8|3101.8|91
1634224500000|2021-10-14 15:15:00|3107.5|3101.5|3112.8|3106.8|3115.5|3109.5|3106|3100|116
1634224800000|2021-10-14 15:20:00|3112.5|3106.5|3118.5|3112.5|3119.8|3113.8|3112.5|3106.5|100
1634225100000|2021-10-14 15:25:00|3118.8|3112.8|3120.3|3114.3|3123|3117|3118.5|3112.5|73
1634225400000|2021-10-14 15:30:00|3120.5|3114.5|3122|3116|3122.8|3116.8|3115.8|3109.8|122
1634225700000|2021-10-14 15:35:00|3121.5|3115.5|3118.8|3112.8|3122|3116|3118.3|3112.3|47
1634226000000|2021-10-14 15:40:00|3119|3113|3119.5|3113.5|3123|3117|3119|3113|38
1634226300000|2021-10-14 15:45:00|3119.8|3113.8|3122.5|3116.5|3123.3|3117.3|3118.8|3112.8|54
1634226600000|2021-10-14 15:50:00|3122|3116|3128.3|3122.3|3132.5|3126.5|3121.3|3115.3|44
1634226900000|2021-10-14 15:55:00|3128|3122|3126.3|3120.3|3128.8|3122.8|3125.5|3119.5|29
1634227200000|2021-10-14 16:00:00|3127.3|3121.3|3125.5|3119.5|3127.5|3121.5|3122.5|3116.5|38
1634227500000|2021-10-14 16:05:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.5|3119.5|3
1634227800000|2021-10-14 16:10:00|3125.5|3119.5|3129|3123|3131|3125|3125.5|3119.5|29
1634228100000|2021-10-14 16:15:00|3129.3|3123.3|3124.5|3118.5|3129.8|3123.8|3124.5|3118.5|30
1634228400000|2021-10-14 16:20:00|3124.8|3118.8|3122|3116|3125|3119|3121.8|3115.8|59
1634228700000|2021-10-14 16:25:00|3121.8|3115.8|3126|3120|3126|3120|3121.8|3115.8|17
1634229000000|2021-10-14 16:30:00|3125.8|3119.8|3124.8|3118.8|3125.8|3119.8|3124.8|3118.8|6
1634229300000|2021-10-14 16:35:00|3124.5|3118.5|3125.3|3119.3|3125.3|3119.3|3122.5|3116.5|23
1634229600000|2021-10-14 16:40:00|3125.8|3119.8|3125.8|3119.8|3125.8|3119.8|3125.3|3119.3|6
1634229900000|2021-10-14 16:45:00|3126|3120|3126|3120|3126|3120|3125.3|3119.3|15
1634230500000|2021-10-14 16:55:00|3125.8|3119.8|3125.5|3119.5|3126|3120|3125.5|3119.5|8
1634256000000|2021-10-15 00:00:00|3137.4|3131.4|3140.6|3134.6|3140.6|3134.6|3136.1|3130.1|33
1634256300000|2021-10-15 00:05:00|3140.9|3134.9|3144.4|3138.4|3144.9|3138.9|3140.9|3134.9|29
1634256600000|2021-10-15 00:10:00|3144.6|3138.6|3145.4|3139.4|3147.3|3141.3|3144.1|3138.1|56
1634256900000|2021-10-15 00:15:00|3145.1|3139.1|3146.4|3140.4|3147.3|3141.3|3145.1|3139.1|42
1634257200000|2021-10-15 00:20:00|3146.1|3140.1|3143.9|3137.9|3146.1|3140.1|3143.9|3137.9|9
1634257800000|2021-10-15 00:30:00|3143.6|3137.6|3142.4|3136.4|3143.6|3137.6|3142.4|3136.4|5
1634258100000|2021-10-15 00:35:00|3142.1|3136.1|3139.6|3133.6|3142.1|3136.1|3139.6|3133.6|8
1634258400000|2021-10-15 00:40:00|3139.9|3133.9|3144.8|3138.8|3144.8|3138.8|3139.9|3133.9|20
1634258700000|2021-10-15 00:45:00|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|3144.9|3138.9|1
1634259000000|2021-10-15 00:50:00|3144.8|3138.8|3140.8|3134.8|3144.9|3138.9|3140.8|3134.8|11
1634259300000|2021-10-15 00:55:00|3140.6|3134.6|3136.9|3130.9|3140.6|3134.6|3136.9|3130.9|15
1634259600000|2021-10-15 01:00:00|3136.4|3130.4|3122.5|3116.5|3136.9|3130.9|3115.6|3109.6|152
1634259900000|2021-10-15 01:05:00|3122.1|3116.1|3116.1|3110.1|3122.1|3116.1|3110.6|3104.6|89
1634260200000|2021-10-15 01:10:00|3116|3110|3110.8|3104.8|3116.1|3110.1|3109.4|3103.4|51
1634260500000|2021-10-15 01:15:00|3111.1|3105.1|3131.4|3125.4|3133.8|3127.8|3111.1|3105.1|110
1634260800000|2021-10-15 01:20:00|3132.4|3126.4|3123.4|3117.4|3132.9|3126.9|3122.9|3116.9|65
1634261100000|2021-10-15 01:25:00|3123.1|3117.1|3096.3|3090.3|3123.1|3117.1|3095.1|3089.1|237
1634261400000|2021-10-15 01:30:00|3096.4|3090.4|3108.4|3102.4|3109.4|3103.4|3095.1|3089.1|124
1634261700000|2021-10-15 01:35:00|3108.1|3102.1|3102.4|3096.4|3111.9|3105.9|3101.9|3095.9|157
1634262000000|2021-10-15 01:40:00|3102.1|3096.1|3101.9|3095.9|3104.3|3098.3|3100.1|3094.1|83
1634262300000|2021-10-15 01:45:00|3102.5|3096.5|3102.9|3096.9|3106.6|3100.6|3102.5|3096.5|82
1634262600000|2021-10-15 01:50:00|3103.1|3097.1|3112.3|3106.3|3112.3|3106.3|3103.1|3097.1|55
1634262900000|2021-10-15 01:55:00|3112.6|3106.6|3119.9|3113.9|3120.4|3114.4|3111.6|3105.6|147
1634263200000|2021-10-15 02:00:00|3121|3115|3114.4|3108.4|3122.6|3116.6|3114.3|3108.3|56
1634263500000|2021-10-15 02:05:00|3114.6|3108.6|3114.6|3108.6|3114.6|3108.6|3111.1|3105.1|77
1634263800000|2021-10-15 02:10:00|3114.9|3108.9|3120.1|3114.1|3120.1|3114.1|3114.6|3108.6|47
1634264100000|2021-10-15 02:15:00|3120.3|3114.3|3120.4|3114.4|3120.4|3114.4|3120.3|3114.3|2
1634264400000|2021-10-15 02:20:00|3120.3|3114.3|3132.9|3126.9|3133.1|3127.1|3120.3|3114.3|24
1634264700000|2021-10-15 02:25:00|3132.6|3126.6|3127.1|3121.1|3132.6|3126.6|3127.1|3121.1|11
1634265000000|2021-10-15 02:30:00|3127.4|3121.4|3128.1|3122.1|3130.4|3124.4|3126.1|3120.1|109
1634265300000|2021-10-15 02:35:00|3127.9|3121.9|3137.1|3131.1|3137.4|3131.4|3125.8|3119.8|84
1634265600000|2021-10-15 02:40:00|3137.6|3131.6|3144.1|3138.1|3144.1|3138.1|3135.1|3129.1|78
1634265900000|2021-10-15 02:45:00|3144.4|3138.4|3143.6|3137.6|3146.1|3140.1|3141.1|3135.1|119
1634266200000|2021-10-15 02:50:00|3143.9|3137.9|3138.1|3132.1|3143.9|3137.9|3134.6|3128.6|98
1634266500000|2021-10-15 02:55:00|3136.9|3130.9|3135.4|3129.4|3137.4|3131.4|3130.4|3124.4|74
1634266800000|2021-10-15 03:00:00|3135.5|3129.5|3133.4|3127.4|3138.1|3132.1|3133.4|3127.4|70
1634267100000|2021-10-15 03:05:00|3133.6|3127.6|3135.3|3129.3|3136|3130|3130.4|3124.4|56
1634267400000|2021-10-15 03:10:00|3135.1|3129.1|3139.1|3133.1|3139.8|3133.8|3134|3128|65
1634267700000|2021-10-15 03:15:00|3139.4|3133.4|3136.1|3130.1|3141.1|3135.1|3134.5|3128.5|89
1634268000000|2021-10-15 03:20:00|3136.3|3130.3|3143.9|3137.9|3143.9|3137.9|3136.1|3130.1|94
1634268300000|2021-10-15 03:25:00|3144|3138|3138.8|3132.8|3145.4|3139.4|3138.6|3132.6|137
1634268600000|2021-10-15 03:30:00|3139.8|3133.8|3131.9|3125.9|3139.8|3133.8|3131.9|3125.9|18
1634268900000|2021-10-15 03:35:00|3131.4|3125.4|3137.4|3131.4|3137.6|3131.6|3131.4|3125.4|20
1634269200000|2021-10-15 03:40:00|3137.1|3131.1|3137.3|3131.3|3137.3|3131.3|3137.1|3131.1|8
1634269500000|2021-10-15 03:45:00|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|3137.1|3131.1|1
1634269800000|2021-10-15 03:50:00|3136.6|3130.6|3134.6|3128.6|3136.6|3130.6|3134.4|3128.4|10
1634270100000|2021-10-15 03:55:00|3134.9|3128.9|3132.4|3126.4|3134.9|3128.9|3132.4|3126.4|5
1634270400000|2021-10-15 04:00:00|3132.6|3126.6|3127.5|3121.5|3133|3127|3126.9|3120.9|23
1634270700000|2021-10-15 04:05:00|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|3127.6|3121.6|1
1634271000000|2021-10-15 04:10:00|3126.5|3120.5|3127.1|3121.1|3127.6|3121.6|3126.5|3120.5|6
1634271300000|2021-10-15 04:15:00|3127|3121|3129.4|3123.4|3129.4|3123.4|3127|3121|5
1634271600000|2021-10-15 04:20:00|3128.6|3122.6|3129.1|3123.1|3129.3|3123.3|3128.6|3122.6|5
1634271900000|2021-10-15 04:25:00|3128.5|3122.5|3123.4|3117.4|3128.5|3122.5|3121.9|3115.9|30
1634272200000|2021-10-15 04:30:00|3122.6|3116.6|3116.4|3110.4|3122.6|3116.6|3116.4|3110.4|49
1634272500000|2021-10-15 04:35:00|3116.6|3110.6|3117.6|3111.6|3117.6|3111.6|3112.9|3106.9|44
1634272800000|2021-10-15 04:40:00|3117.3|3111.3|3121|3115|3121|3115|3115.9|3109.9|24
1634273100000|2021-10-15 04:45:00|3120.9|3114.9|3120.1|3114.1|3120.9|3114.9|3119.4|3113.4|8
1634273400000|2021-10-15 04:50:00|3120.4|3114.4|3123.6|3117.6|3123.6|3117.6|3120.4|3114.4|12
1634273700000|2021-10-15 04:55:00|3123.5|3117.5|3124.6|3118.6|3124.6|3118.6|3123.5|3117.5|11
1634274000000|2021-10-15 05:00:00|3124.9|3118.9|3125.9|3119.9|3126.1|3120.1|3124.9|3118.9|25
1634274300000|2021-10-15 05:05:00|3125.8|3119.8|3126.1|3120.1|3126.1|3120.1|3125.6|3119.6|9
1634274600000|2021-10-15 05:10:00|3125.9|3119.9|3126.6|3120.6|3126.9|3120.9|3125.9|3119.9|9
1634274900000|2021-10-15 05:15:00|3126.9|3120.9|3127.3|3121.3|3127.3|3121.3|3126.4|3120.4|14
1634275200000|2021-10-15 05:20:00|3127.4|3121.4|3127.1|3121.1|3129.1|3123.1|3127.1|3121.1|5
1634275500000|2021-10-15 05:25:00|3126.9|3120.9|3130.9|3124.9|3132|3126|3126.9|3120.9|22
1634275800000|2021-10-15 05:30:00|3130.6|3124.6|3128.4|3122.4|3134.4|3128.4|3126.6|3120.6|154
1634276100000|2021-10-15 05:35:00|3128.5|3122.5|3132.9|3126.9|3136.3|3130.3|3128.5|3122.5|98
1634276400000|2021-10-15 05:40:00|3132.6|3126.6|3135.6|3129.6|3141.8|3135.8|3132.4|3126.4|179
1634276700000|2021-10-15 05:45:00|3135.9|3129.9|3131.9|3125.9|3137.1|3131.1|3128.5|3122.5|121
1634277000000|2021-10-15 05:50:00|3132.3|3126.3|3131.1|3125.1|3133.6|3127.6|3130|3124|94
1634277300000|2021-10-15 05:55:00|3131.4|3125.4|3139.1|3133.1|3139.1|3133.1|3131.4|3125.4|75
1634277600000|2021-10-15 06:00:00|3139.4|3133.4|3139.6|3133.6|3143.3|3137.3|3138.4|3132.4|46
1634277900000|2021-10-15 06:05:00|3139.9|3133.9|3146.9|3140.9|3147.9|3141.9|3139.9|3133.9|61
1634278200000|2021-10-15 06:10:00|3146.6|3140.6|3141.6|3135.6|3146.6|3140.6|3137.6|3131.6|77
1634278500000|2021-10-15 06:15:00|3141.8|3135.8|3143.1|3137.1|3146.6|3140.6|3141.8|3135.8|78
1634278800000|2021-10-15 06:20:00|3142.9|3136.9|3143.1|3137.1|3144.4|3138.4|3139.6|3133.6|63
1634279100000|2021-10-15 06:25:00|3143.5|3137.5|3140.4|3134.4|3145|3139|3136.4|3130.4|106
1634279400000|2021-10-15 06:30:00|3139.4|3133.4|3142.1|3136.1|3143.5|3137.5|3139.4|3133.4|53
1634279700000|2021-10-15 06:35:00|3141.9|3135.9|3146.1|3140.1|3147.4|3141.4|3141.9|3135.9|77
1634280000000|2021-10-15 06:40:00|3146.5|3140.5|3159.9|3153.9|3160.3|3154.3|3146.5|3140.5|165
1634280300000|2021-10-15 06:45:00|3160.1|3154.1|3173.8|3167.8|3174.6|3168.6|3160|3154|247
1634280600000|2021-10-15 06:50:00|3174|3168|3179.9|3173.9|3189.6|3183.6|3169.6|3163.6|257
1634280900000|2021-10-15 06:55:00|3180|3174|3179.9|3173.9|3189.5|3183.5|3179|3173|221
1634281200000|2021-10-15 07:00:00|3179.8|3173.8|3173.5|3167.5|3181.5|3175.5|3172.8|3166.8|120
1634281500000|2021-10-15 07:05:00|3173.3|3167.3|3174.8|3168.8|3179.8|3173.8|3172.8|3166.8|65
1634281800000|2021-10-15 07:10:00|3174.5|3168.5|3178.8|3172.8|3179.8|3173.8|3174|3168|49
1634282100000|2021-10-15 07:15:00|3179|3173|3165.3|3159.3|3179.8|3173.8|3161.8|3155.8|79
1634282400000|2021-10-15 07:20:00|3166|3160|3165.8|3159.8|3167.5|3161.5|3162.5|3156.5|48
1634282700000|2021-10-15 07:25:00|3165.3|3159.3|3161.5|3155.5|3165.3|3159.3|3161.3|3155.3|49
1634283000000|2021-10-15 07:30:00|3161.3|3155.3|3163.8|3157.8|3166|3160|3160.3|3154.3|37
1634283300000|2021-10-15 07:35:00|3164|3158|3160.5|3154.5|3165.5|3159.5|3160|3154|60
1634283600000|2021-10-15 07:40:00|3160.3|3154.3|3161.5|3155.5|3162.3|3156.3|3159.3|3153.3|35
1634283900000|2021-10-15 07:45:00|3161.8|3155.8|3162.3|3156.3|3162.5|3156.5|3160.3|3154.3|29
1634284200000|2021-10-15 07:50:00|3161.8|3155.8|3159.3|3153.3|3162.8|3156.8|3158.8|3152.8|26
1634284500000|2021-10-15 07:55:00|3158.5|3152.5|3157.5|3151.5|3159|3153|3156|3150|42
1634284800000|2021-10-15 08:00:00|3159|3153|3162.5|3156.5|3162.5|3156.5|3156.3|3150.3|96
1634285100000|2021-10-15 08:05:00|3162.8|3156.8|3162.3|3156.3|3166.5|3160.5|3161.5|3155.5|80
1634285400000|2021-10-15 08:10:00|3162|3156|3160.8|3154.8|3162|3156|3158.3|3152.3|44
1634285700000|2021-10-15 08:15:00|3160.5|3154.5|3160.3|3154.3|3160.8|3154.8|3157.3|3151.3|31
1634286000000|2021-10-15 08:20:00|3160.5|3154.5|3162|3156|3162.5|3156.5|3159|3153|27
1634286300000|2021-10-15 08:25:00|3161.8|3155.8|3165|3159|3165.5|3159.5|3160.8|3154.8|29
1634286600000|2021-10-15 08:30:00|3165.3|3159.3|3165.8|3159.8|3171|3165|3163.8|3157.8|51
1634286900000|2021-10-15 08:35:00|3165.3|3159.3|3164.3|3158.3|3165.3|3159.3|3161.3|3155.3|63
1634287200000|2021-10-15 08:40:00|3164.5|3158.5|3170.8|3164.8|3170.8|3164.8|3164.5|3158.5|43
1634287500000|2021-10-15 08:45:00|3169.8|3163.8|3174.5|3168.5|3174.8|3168.8|3169|3163|56
1634287800000|2021-10-15 08:50:00|3174.3|3168.3|3173.8|3167.8|3175.3|3169.3|3170|3164|63
1634288100000|2021-10-15 08:55:00|3174.3|3168.3|3176.8|3170.8|3180.3|3174.3|3173.8|3167.8|93
1634288400000|2021-10-15 09:00:00|3177|3171|3172.3|3166.3|3177|3171|3171.5|3165.5|82
1634288700000|2021-10-15 09:05:00|3172.5|3166.5|3173.3|3167.3|3174|3168|3171.5|3165.5|58
1634289000000|2021-10-15 09:10:00|3173.5|3167.5|3180.3|3174.3|3180.3|3174.3|3173.5|3167.5|74
1634289300000|2021-10-15 09:15:00|3180.5|3174.5|3185|3179|3187|3181|3178.3|3172.3|66
1634289600000|2021-10-15 09:20:00|3185.3|3179.3|3182|3176|3185.3|3179.3|3180.3|3174.3|45
1634289900000|2021-10-15 09:25:00|3182.3|3176.3|3186.3|3180.3|3188.3|3182.3|3182|3176|49
1634290200000|2021-10-15 09:30:00|3186.5|3180.5|3189|3183|3189.5|3183.5|3182|3176|59
1634290500000|2021-10-15 09:35:00|3189.5|3183.5|3192.5|3186.5|3200.5|3194.5|3189.5|3183.5|100
1634290800000|2021-10-15 09:40:00|3192.3|3186.3|3194.5|3188.5|3197.3|3191.3|3192|3186|90
1634291100000|2021-10-15 09:45:00|3195.5|3189.5|3192.8|3186.8|3197.5|3191.5|3192|3186|67
1634291400000|2021-10-15 09:50:00|3193.5|3187.5|3193.5|3187.5|3194.5|3188.5|3190|3184|70
1634291700000|2021-10-15 09:55:00|3194.3|3188.3|3206|3200|3214|3208|3194.3|3188.3|87
1634292000000|2021-10-15 10:00:00|3206.3|3200.3|3201.3|3195.3|3207.8|3201.8|3196.8|3190.8|96
1634292300000|2021-10-15 10:05:00|3202|3196|3210.5|3204.5|3211.5|3205.5|3199.5|3193.5|59
1634292600000|2021-10-15 10:10:00|3210.8|3204.8|3216.5|3210.5|3217.8|3211.8|3210.3|3204.3|92
1634292900000|2021-10-15 10:15:00|3216.3|3210.3|3207.5|3201.5|3216.5|3210.5|3206.5|3200.5|92
1634293200000|2021-10-15 10:20:00|3207.3|3201.3|3200.3|3194.3|3207.5|3201.5|3199.8|3193.8|36
1634293500000|2021-10-15 10:25:00|3200|3194|3199|3193|3205.3|3199.3|3198.8|3192.8|75
1634293800000|2021-10-15 10:30:00|3198.8|3192.8|3197|3191|3201|3195|3195|3189|56
1634294100000|2021-10-15 10:35:00|3196.5|3190.5|3194.8|3188.8|3198.3|3192.3|3194|3188|78
1634294400000|2021-10-15 10:40:00|3195|3189|3187.8|3181.8|3196|3190|3187.3|3181.3|76
1634294700000|2021-10-15 10:45:00|3187.5|3181.5|3191.3|3185.3|3194|3188|3187.3|3181.3|79
1634295000000|2021-10-15 10:50:00|3191|3185|3190.8|3184.8|3193.5|3187.5|3189.5|3183.5|51
1634295300000|2021-10-15 10:55:00|3190.5|3184.5|3187.3|3181.3|3190.5|3184.5|3185.5|3179.5|79
1634295600000|2021-10-15 11:00:00|3188.3|3182.3|3193.5|3187.5|3194|3188|3187.5|3181.5|77
1634295900000|2021-10-15 11:05:00|3193.3|3187.3|3193|3187|3198.8|3192.8|3191.8|3185.8|93
1634296200000|2021-10-15 11:10:00|3192.5|3186.5|3192.8|3186.8|3196.5|3190.5|3190.8|3184.8|47
1634296500000|2021-10-15 11:15:00|3192.5|3186.5|3187.8|3181.8|3192.5|3186.5|3185|3179|99
1634296800000|2021-10-15 11:20:00|3188.3|3182.3|3185.5|3179.5|3193.5|3187.5|3184.3|3178.3|112
1634297100000|2021-10-15 11:25:00|3185.8|3179.8|3189.8|3183.8|3193.5|3187.5|3184.8|3178.8|126
1634297400000|2021-10-15 11:30:00|3190.3|3184.3|3190.5|3184.5|3196.8|3190.8|3183.8|3177.8|194
1634297700000|2021-10-15 11:35:00|3191.8|3185.8|3198.8|3192.8|3199|3193|3191.3|3185.3|133
1634298000000|2021-10-15 11:40:00|3199|3193|3194.3|3188.3|3199.8|3193.8|3193|3187|73
1634298300000|2021-10-15 11:45:00|3194.5|3188.5|3187.5|3181.5|3195.8|3189.8|3185|3179|89
1634298600000|2021-10-15 11:50:00|3188|3182|3184|3178|3190.3|3184.3|3184|3178|129
1634298900000|2021-10-15 11:55:00|3184.3|3178.3|3191|3185|3192|3186|3184.3|3178.3|163
1634299200000|2021-10-15 12:00:00|3191.3|3185.3|3190.5|3184.5|3196.8|3190.8|3189.3|3183.3|169
1634299500000|2021-10-15 12:05:00|3190.8|3184.8|3190|3184|3195|3189|3188.3|3182.3|101
1634299800000|2021-10-15 12:10:00|3189.8|3183.8|3199.5|3193.5|3202.5|3196.5|3188.8|3182.8|149
1634300100000|2021-10-15 12:15:00|3200|3194|3196.5|3190.5|3201|3195|3194.8|3188.8|118
1634300400000|2021-10-15 12:20:00|3195.8|3189.8|3195.5|3189.5|3197.8|3191.8|3195.3|3189.3|81
1634300700000|2021-10-15 12:25:00|3195.8|3189.8|3191.8|3185.8|3197|3191|3191.3|3185.3|83
1634301000000|2021-10-15 12:30:00|3191.5|3185.5|3201.3|3195.3|3201.8|3195.8|3190.8|3184.8|93
1634301300000|2021-10-15 12:35:00|3201.5|3195.5|3201.8|3195.8|3204.5|3198.5|3199.3|3193.3|61
1634301600000|2021-10-15 12:40:00|3201.5|3195.5|3214.8|3208.8|3214.8|3208.8|3200|3194|142
1634301900000|2021-10-15 12:45:00|3215|3209|3206|3200|3215.3|3209.3|3205.3|3199.3|160
1634302200000|2021-10-15 12:50:00|3206.3|3200.3|3206|3200|3216.5|3210.5|3204.3|3198.3|117
1634302500000|2021-10-15 12:55:00|3206.3|3200.3|3200.3|3194.3|3206.3|3200.3|3193.5|3187.5|133
1634302800000|2021-10-15 13:00:00|3200.5|3194.5|3199.5|3193.5|3208.8|3202.8|3187.5|3181.5|273
1634303100000|2021-10-15 13:05:00|3199.3|3193.3|3194|3188|3202.8|3196.8|3185.8|3179.8|222
1634303400000|2021-10-15 13:10:00|3194.3|3188.3|3209.8|3203.8|3210|3204|3193.5|3187.5|350
1634303700000|2021-10-15 13:15:00|3210|3204|3205|3199|3211.8|3205.8|3196.5|3190.5|482
1634304000000|2021-10-15 13:20:00|3205.5|3199.5|3187.3|3181.3|3205.8|3199.8|3185.8|3179.8|378
1634304300000|2021-10-15 13:25:00|3187.5|3181.5|3184|3178|3192.8|3186.8|3178|3172|349
1634304600000|2021-10-15 13:30:00|3183.8|3177.8|3180.8|3174.8|3188|3182|3179.8|3173.8|278
1634304900000|2021-10-15 13:35:00|3180.3|3174.3|3174.8|3168.8|3182.5|3176.5|3174.3|3168.3|156
1634305200000|2021-10-15 13:40:00|3174.3|3168.3|3186|3180|3186.3|3180.3|3174|3168|167
1634305500000|2021-10-15 13:45:00|3185.8|3179.8|3184.3|3178.3|3187.3|3181.3|3182.8|3176.8|113
1634305800000|2021-10-15 13:50:00|3184|3178|3183.3|3177.3|3186.3|3180.3|3182.8|3176.8|120
1634306100000|2021-10-15 13:55:00|3183|3177|3180.3|3174.3|3185.5|3179.5|3179.5|3173.5|193
1634306400000|2021-10-15 14:00:00|3180.5|3174.5|3180|3174|3183.8|3177.8|3179.3|3173.3|211
1634306700000|2021-10-15 14:05:00|3179.8|3173.8|3171|3165|3181.5|3175.5|3170|3164|260
1634307000000|2021-10-15 14:10:00|3171.3|3165.3|3168.5|3162.5|3175.8|3169.8|3168.3|3162.3|258
1634307300000|2021-10-15 14:15:00|3168.8|3162.8|3167.3|3161.3|3174|3168|3166.3|3160.3|240
1634307600000|2021-10-15 14:20:00|3167|3161|3161.3|3155.3|3167|3161|3157|3151|340
1634307900000|2021-10-15 14:25:00|3161.5|3155.5|3165.3|3159.3|3166|3160|3155.5|3149.5|298
1634308200000|2021-10-15 14:30:00|3165.8|3159.8|3172.5|3166.5|3173.3|3167.3|3162.8|3156.8|317
1634308500000|2021-10-15 14:35:00|3172.8|3166.8|3177.8|3171.8|3177.8|3171.8|3171|3165|228
1634308800000|2021-10-15 14:40:00|3177.5|3171.5|3170.3|3164.3|3179|3173|3170|3164|257
1634309100000|2021-10-15 14:45:00|3170.5|3164.5|3176.8|3170.8|3177|3171|3169|3163|278
1634309400000|2021-10-15 14:50:00|3176.3|3170.3|3176.3|3170.3|3183|3177|3172.3|3166.3|282
1634309700000|2021-10-15 14:55:00|3176.5|3170.5|3172.5|3166.5|3179|3173|3172|3166|212
1634310000000|2021-10-15 15:00:00|3172.3|3166.3|3165.3|3159.3|3172.3|3166.3|3163.8|3157.8|290
1634310300000|2021-10-15 15:05:00|3165|3159|3158|3152|3165|3159|3156.8|3150.8|160
1634310600000|2021-10-15 15:10:00|3158.3|3152.3|3158.8|3152.8|3159|3153|3149.3|3143.3|102
1634310900000|2021-10-15 15:15:00|3159|3153|3163.5|3157.5|3165.5|3159.5|3159|3153|92
1634311200000|2021-10-15 15:20:00|3163.3|3157.3|3164|3158|3167|3161|3161|3155|100
1634311500000|2021-10-15 15:25:00|3163.8|3157.8|3178.8|3172.8|3179|3173|3163.5|3157.5|114
1634311800000|2021-10-15 15:30:00|3177.5|3171.5|3171.3|3165.3|3177.5|3171.5|3171.3|3165.3|124
1634312100000|2021-10-15 15:35:00|3171.5|3165.5|3172.3|3166.3|3174.5|3168.5|3169.3|3163.3|89
1634312400000|2021-10-15 15:40:00|3172.8|3166.8|3173.8|3167.8|3173.8|3167.8|3170.5|3164.5|54
1634312700000|2021-10-15 15:45:00|3173.5|3167.5|3174|3168|3176|3170|3171.3|3165.3|88
1634313000000|2021-10-15 15:50:00|3174.3|3168.3|3169|3163|3175|3169|3168.5|3162.5|131
1634313300000|2021-10-15 15:55:00|3168.8|3162.8|3169.3|3163.3|3171.5|3165.5|3165.3|3159.3|128
1634313600000|2021-10-15 16:00:00|3169|3163|3166|3160|3169|3163|3165.3|3159.3|91
1634313900000|2021-10-15 16:05:00|3165.8|3159.8|3167.8|3161.8|3167.8|3161.8|3164|3158|65
1634314200000|2021-10-15 16:10:00|3168|3162|3169|3163|3169.3|3163.3|3164.3|3158.3|64
1634314500000|2021-10-15 16:15:00|3168.8|3162.8|3168.5|3162.5|3170|3164|3168.3|3162.3|37
1634314800000|2021-10-15 16:20:00|3168.8|3162.8|3170|3164|3170|3164|3166.3|3160.3|46
1634315100000|2021-10-15 16:25:00|3169.8|3163.8|3171.5|3165.5|3173|3167|3168.8|3162.8|57
1634315400000|2021-10-15 16:30:00|3171.8|3165.8|3173|3167|3173.5|3167.5|3170.3|3164.3|48
1634315700000|2021-10-15 16:35:00|3172.8|3166.8|3173.5|3167.5|3175|3169|3171.5|3165.5|70
1634316000000|2021-10-15 16:40:00|3174.5|3168.5|3173.5|3167.5|3175.5|3169.5|3173.3|3167.3|42
1634316300000|2021-10-15 16:45:00|3173.8|3167.8|3171.8|3165.8|3174.5|3168.5|3171.5|3165.5|73
1634316600000|2021-10-15 16:50:00|3171.5|3165.5|3174.5|3168.5|3174.5|3168.5|3169.5|3163.5|95
1634316900000|2021-10-15 16:55:00|3174.3|3168.3|3173.3|3167.3|3174.8|3168.8|3171.3|3165.3|85
1634515200000|2021-10-18 00:00:00|3177.3|3168.3|3187.8|3181.8|3188.9|3182.9|3177.3|3168.3|17
1634515500000|2021-10-18 00:05:00|3187.5|3181.5|3179.9|3173.9|3188.1|3182.1|3179.9|3173.9|22
1634515800000|2021-10-18 00:10:00|3179.6|3173.6|3177.6|3171.6|3179.6|3173.6|3172.8|3166.8|43
1634516100000|2021-10-18 00:15:00|3177.9|3171.9|3179.6|3173.6|3179.6|3173.6|3174.1|3168.1|27
1634516400000|2021-10-18 00:20:00|3179.9|3173.9|3179.8|3173.8|3181.9|3175.9|3179|3173|40
1634516700000|2021-10-18 00:25:00|3179.6|3173.6|3187.1|3181.1|3187.4|3181.4|3177.5|3171.5|64
1634517000000|2021-10-18 00:30:00|3186.9|3180.9|3187.3|3181.3|3188.4|3182.4|3186.1|3180.1|18
1634517300000|2021-10-18 00:35:00|3187.4|3181.4|3190.1|3184.1|3190.6|3184.6|3185.6|3179.6|36
1634517600000|2021-10-18 00:40:00|3190.4|3184.4|3195.8|3189.8|3197.8|3191.8|3190.4|3184.4|62
1634517900000|2021-10-18 00:45:00|3196|3190|3195.6|3189.6|3197|3191|3195.6|3189.6|37
1634518200000|2021-10-18 00:50:00|3194.9|3188.9|3195.6|3189.6|3195.6|3189.6|3194.9|3188.9|8
1634518500000|2021-10-18 00:55:00|3195.9|3189.9|3193.4|3187.4|3196.6|3190.6|3192.4|3186.4|42
1634518800000|2021-10-18 01:00:00|3193.1|3187.1|3179.4|3173.4|3193.1|3187.1|3165.6|3159.6|531
1634519100000|2021-10-18 01:05:00|3179.6|3173.6|3167.1|3161.1|3179.9|3173.9|3162.6|3156.6|570
1634519400000|2021-10-18 01:10:00|3167.4|3161.4|3179.4|3173.4|3180.1|3174.1|3166.8|3160.8|259
1634519700000|2021-10-18 01:15:00|3179.3|3173.3|3157.4|3151.4|3179.3|3173.3|3154.4|3148.4|370
1634520000000|2021-10-18 01:20:00|3157.1|3151.1|3169.1|3163.1|3169.4|3163.4|3151.8|3145.8|424
1634520300000|2021-10-18 01:25:00|3168.6|3162.6|3156.6|3150.6|3168.6|3162.6|3156.6|3150.6|494
1634520600000|2021-10-18 01:30:00|3156.4|3150.4|3151.9|3145.9|3160.5|3154.5|3150.1|3144.1|452
1634520900000|2021-10-18 01:35:00|3151.6|3145.6|3148.9|3142.9|3154.6|3148.6|3141.6|3135.6|437
1634521200000|2021-10-18 01:40:00|3148.6|3142.6|3145.9|3139.9|3161.9|3155.9|3144.6|3138.6|475
1634521500000|2021-10-18 01:45:00|3145.5|3139.5|3147.6|3141.6|3150.1|3144.1|3143|3137|463
1634521800000|2021-10-18 01:50:00|3147.4|3141.4|3156.1|3150.1|3156.6|3150.6|3142.1|3136.1|338
1634522100000|2021-10-18 01:55:00|3155.9|3149.9|3148.9|3142.9|3155.9|3149.9|3144.4|3138.4|375
1634522400000|2021-10-18 02:00:00|3150.1|3144.1|3160.4|3154.4|3160.4|3154.4|3145.8|3139.8|428
1634522700000|2021-10-18 02:05:00|3160.1|3154.1|3165.4|3159.4|3172.6|3166.6|3158.6|3152.6|259
1634523000000|2021-10-18 02:10:00|3165.1|3159.1|3182.4|3176.4|3183.4|3177.4|3165.1|3159.1|387
1634523300000|2021-10-18 02:15:00|3182.3|3176.3|3168.6|3162.6|3182.3|3176.3|3168.5|3162.5|41
1634523600000|2021-10-18 02:20:00|3168.9|3162.9|3173.6|3167.6|3174.3|3168.3|3168.6|3162.6|18
1634523900000|2021-10-18 02:25:00|3174|3168|3179.1|3173.1|3183.3|3177.3|3173.9|3167.9|65
1634524200000|2021-10-18 02:30:00|3179.6|3173.6|3173.5|3167.5|3190.9|3184.9|3172.6|3166.6|362
1634524500000|2021-10-18 02:35:00|3173.8|3167.8|3172.5|3166.5|3174.4|3168.4|3167.6|3161.6|348
1634524800000|2021-10-18 02:40:00|3172.8|3166.8|3173.6|3167.6|3179.4|3173.4|3169.5|3163.5|361
1634525100000|2021-10-18 02:45:00|3173.3|3167.3|3177.4|3171.4|3177.9|3171.9|3171.5|3165.5|260
1634525400000|2021-10-18 02:50:00|3176.8|3170.8|3173.8|3167.8|3177.4|3171.4|3171.4|3165.4|227
1634525700000|2021-10-18 02:55:00|3173.9|3167.9|3178.6|3172.6|3179.4|3173.4|3168.8|3162.8|220
1634526000000|2021-10-18 03:00:00|3178.4|3172.4|3188.6|3182.6|3191.1|3185.1|3176.9|3170.9|257
1634526300000|2021-10-18 03:05:00|3188.9|3182.9|3192.1|3186.1|3195.6|3189.6|3188.6|3182.6|286
1634526600000|2021-10-18 03:10:00|3192.4|3186.4|3194.4|3188.4|3194.4|3188.4|3187.5|3181.5|247
1634526900000|2021-10-18 03:15:00|3194.5|3188.5|3189|3183|3194.6|3188.6|3183.1|3177.1|165
1634527200000|2021-10-18 03:20:00|3189.6|3183.6|3196.4|3190.4|3196.6|3190.6|3184.9|3178.9|184
1634527500000|2021-10-18 03:25:00|3196.6|3190.6|3192.6|3186.6|3197.3|3191.3|3190.4|3184.4|209
1634527800000|2021-10-18 03:30:00|3192.4|3186.4|3191.1|3185.1|3192.6|3186.6|3189.6|3183.6|40
1634528100000|2021-10-18 03:35:00|3190.9|3184.9|3192.4|3186.4|3192.6|3186.6|3190.6|3184.6|23
1634528400000|2021-10-18 03:40:00|3192.1|3186.1|3189.1|3183.1|3192.1|3186.1|3187.6|3181.6|37
1634528700000|2021-10-18 03:45:00|3189|3183|3189.1|3183.1|3189.1|3183.1|3188.1|3182.1|14
1634529000000|2021-10-18 03:50:00|3189.4|3183.4|3191.1|3185.1|3191.4|3185.4|3188.9|3182.9|18
1634529300000|2021-10-18 03:55:00|3190.9|3184.9|3192.1|3186.1|3192.9|3186.9|3190.9|3184.9|25
1634529600000|2021-10-18 04:00:00|3191.9|3185.9|3191.9|3185.9|3192.9|3186.9|3191.3|3185.3|26
1634529900000|2021-10-18 04:05:00|3192|3186|3193|3187|3193.6|3187.6|3191.9|3185.9|28
1634530200000|2021-10-18 04:10:00|3192.9|3186.9|3191.6|3185.6|3192.9|3186.9|3191.1|3185.1|15
1634530500000|2021-10-18 04:15:00|3191.4|3185.4|3194.9|3188.9|3195.4|3189.4|3191.4|3185.4|28
1634530800000|2021-10-18 04:20:00|3194.6|3188.6|3193.4|3187.4|3194.9|3188.9|3193.4|3187.4|16
1634531100000|2021-10-18 04:25:00|3193.3|3187.3|3193.4|3187.4|3193.4|3187.4|3192.6|3186.6|7
1634531400000|2021-10-18 04:30:00|3193.1|3187.1|3193.4|3187.4|3194.4|3188.4|3192|3186|29
1634531700000|2021-10-18 04:35:00|3193.5|3187.5|3193.4|3187.4|3193.5|3187.5|3192.4|3186.4|16
1634532000000|2021-10-18 04:40:00|3193.1|3187.1|3191.6|3185.6|3193.4|3187.4|3191.4|3185.4|17
1634532300000|2021-10-18 04:45:00|3191.8|3185.8|3192.6|3186.6|3193.1|3187.1|3191.8|3185.8|12
1634532600000|2021-10-18 04:50:00|3192.4|3186.4|3191.6|3185.6|3192.6|3186.6|3190.9|3184.9|25
1634532900000|2021-10-18 04:55:00|3191.9|3185.9|3190.6|3184.6|3192.3|3186.3|3190.6|3184.6|21
1634533200000|2021-10-18 05:00:00|3190.4|3184.4|3191.6|3185.6|3193.4|3187.4|3190.4|3184.4|23
1634533500000|2021-10-18 05:05:00|3191.9|3185.9|3193|3187|3193.6|3187.6|3191.9|3185.9|11
1634533800000|2021-10-18 05:10:00|3192.8|3186.8|3193.6|3187.6|3194.1|3188.1|3192.4|3186.4|18
1634534100000|2021-10-18 05:15:00|3193.9|3187.9|3194.8|3188.8|3195|3189|3193.9|3187.9|12
1634534400000|2021-10-18 05:20:00|3194.6|3188.6|3192.6|3186.6|3194.6|3188.6|3192.6|3186.6|15
1634534700000|2021-10-18 05:25:00|3192.4|3186.4|3193.1|3187.1|3193.6|3187.6|3192.4|3186.4|23
1634535000000|2021-10-18 05:30:00|3193.4|3187.4|3191.1|3185.1|3195.1|3189.1|3188.8|3182.8|290
1634535300000|2021-10-18 05:35:00|3191.4|3185.4|3200.9|3194.9|3201.1|3195.1|3191.4|3185.4|200
1634535600000|2021-10-18 05:40:00|3201.1|3195.1|3199.9|3193.9|3205.4|3199.4|3196.6|3190.6|218
1634535900000|2021-10-18 05:45:00|3199.8|3193.8|3195.6|3189.6|3203.4|3197.4|3193|3187|217
1634536200000|2021-10-18 05:50:00|3195.9|3189.9|3194.6|3188.6|3197.4|3191.4|3193.8|3187.8|150
1634536500000|2021-10-18 05:55:00|3194.5|3188.5|3197.4|3191.4|3198|3192|3194.5|3188.5|107
1634536800000|2021-10-18 06:00:00|3197.6|3191.6|3199.1|3193.1|3201.9|3195.9|3197.3|3191.3|186
1634537100000|2021-10-18 06:05:00|3198.9|3192.9|3196.4|3190.4|3200.1|3194.1|3195.4|3189.4|185
1634537400000|2021-10-18 06:10:00|3196.5|3190.5|3199.6|3193.6|3201|3195|3196.5|3190.5|184
1634537700000|2021-10-18 06:15:00|3199.4|3193.4|3201.9|3195.9|3202.1|3196.1|3196.9|3190.9|149
1634538000000|2021-10-18 06:20:00|3201.5|3195.5|3201.9|3195.9|3202.9|3196.9|3200.1|3194.1|169
1634538300000|2021-10-18 06:25:00|3201.8|3195.8|3208.6|3202.6|3211.1|3205.1|3196.4|3190.4|226
1634538600000|2021-10-18 06:30:00|3208.9|3202.9|3210.6|3204.6|3215.4|3209.4|3206.4|3200.4|165
1634538900000|2021-10-18 06:35:00|3210.4|3204.4|3219.8|3213.8|3220.4|3214.4|3208.5|3202.5|262
1634539200000|2021-10-18 06:40:00|3219.6|3213.6|3208.6|3202.6|3221.1|3215.1|3207.4|3201.4|237
1634539500000|2021-10-18 06:45:00|3208.4|3202.4|3219.9|3213.9|3220.3|3214.3|3207.1|3201.1|233
1634539800000|2021-10-18 06:50:00|3220.1|3214.1|3221.8|3215.8|3232.4|3226.4|3217.1|3211.1|320
1634540100000|2021-10-18 06:55:00|3221.5|3215.5|3230.3|3224.3|3230.3|3224.3|3217.3|3211.3|408
1634540400000|2021-10-18 07:00:00|3230.5|3224.5|3216.3|3210.3|3230.5|3224.5|3214.5|3208.5|180
1634540700000|2021-10-18 07:05:00|3216|3210|3206.8|3200.8|3217.3|3211.3|3206.8|3200.8|167
1634541000000|2021-10-18 07:10:00|3206.5|3200.5|3208|3202|3211.8|3205.8|3205.5|3199.5|125
1634541300000|2021-10-18 07:15:00|3207.8|3201.8|3200.5|3194.5|3207.8|3201.8|3198.8|3192.8|95
1634541600000|2021-10-18 07:20:00|3200.3|3194.3|3196.8|3190.8|3202.5|3196.5|3196.5|3190.5|162
1634541900000|2021-10-18 07:25:00|3196.5|3190.5|3194.5|3188.5|3197.5|3191.5|3191.8|3185.8|113
1634542200000|2021-10-18 07:30:00|3194.3|3188.3|3190.8|3184.8|3197.3|3191.3|3190.8|3184.8|141
1634542500000|2021-10-18 07:35:00|3190.5|3184.5|3190.5|3184.5|3192.3|3186.3|3186.3|3180.3|136
1634542800000|2021-10-18 07:40:00|3190.3|3184.3|3195.5|3189.5|3195.8|3189.8|3190|3184|127
1634543100000|2021-10-18 07:45:00|3195.3|3189.3|3195.3|3189.3|3199.8|3193.8|3194.5|3188.5|70
1634543400000|2021-10-18 07:50:00|3195|3189|3201.3|3195.3|3201.3|3195.3|3194.8|3188.8|80
1634543700000|2021-10-18 07:55:00|3201.5|3195.5|3201.5|3195.5|3202.3|3196.3|3199.5|3193.5|54
1634544000000|2021-10-18 08:00:00|3201.8|3195.8|3197|3191|3202|3196|3195.8|3189.8|125
1634544300000|2021-10-18 08:05:00|3197.3|3191.3|3208.8|3202.8|3210.8|3204.8|3197.3|3191.3|85
1634544600000|2021-10-18 08:10:00|3209|3203|3206|3200|3210.8|3204.8|3205.3|3199.3|112
1634544900000|2021-10-18 08:15:00|3206.5|3200.5|3195.8|3189.8|3207|3201|3195.3|3189.3|102
1634545200000|2021-10-18 08:20:00|3196.8|3190.8|3202.5|3196.5|3202.5|3196.5|3195.8|3189.8|111
1634545500000|2021-10-18 08:25:00|3202|3196|3201|3195|3203.3|3197.3|3200.5|3194.5|92
1634545800000|2021-10-18 08:30:00|3200.8|3194.8|3196.8|3190.8|3201|3195|3195.8|3189.8|108
1634546100000|2021-10-18 08:35:00|3197|3191|3194.8|3188.8|3198.3|3192.3|3194.8|3188.8|87
1634546400000|2021-10-18 08:40:00|3194.3|3188.3|3193.8|3187.8|3195.8|3189.8|3190.8|3184.8|125
1634546700000|2021-10-18 08:45:00|3193.5|3187.5|3194.3|3188.3|3196.5|3190.5|3192.8|3186.8|87
1634547000000|2021-10-18 08:50:00|3194|3188|3198.3|3192.3|3198.8|3192.8|3192.5|3186.5|102
1634547300000|2021-10-18 08:55:00|3198|3192|3197|3191|3200.8|3194.8|3196.5|3190.5|115
1634547600000|2021-10-18 09:00:00|3196.8|3190.8|3194.8|3188.8|3198|3192|3193|3187|100
1634547900000|2021-10-18 09:05:00|3194.5|3188.5|3191.5|3185.5|3194.5|3188.5|3191.5|3185.5|58
1634548200000|2021-10-18 09:10:00|3191.3|3185.3|3189.3|3183.3|3191.5|3185.5|3188.5|3182.5|96
1634548500000|2021-10-18 09:15:00|3189.5|3183.5|3189.3|3183.3|3190.5|3184.5|3188.5|3182.5|72
1634548800000|2021-10-18 09:20:00|3189.5|3183.5|3184.5|3178.5|3189.5|3183.5|3184.5|3178.5|59
1634549100000|2021-10-18 09:25:00|3184.3|3178.3|3189|3183|3189|3183|3183.5|3177.5|98
1634549400000|2021-10-18 09:30:00|3188.8|3182.8|3186.5|3180.5|3190.5|3184.5|3185|3179|78
1634549700000|2021-10-18 09:35:00|3186.8|3180.8|3187.5|3181.5|3188.3|3182.3|3186.3|3180.3|28
1634550000000|2021-10-18 09:40:00|3187.3|3181.3|3186.3|3180.3|3187.5|3181.5|3185|3179|104
1634550300000|2021-10-18 09:45:00|3186.5|3180.5|3190|3184|3190.5|3184.5|3186.5|3180.5|66
1634550600000|2021-10-18 09:50:00|3190.3|3184.3|3192.8|3186.8|3194.3|3188.3|3189.5|3183.5|56
1634550900000|2021-10-18 09:55:00|3192.5|3186.5|3192.8|3186.8|3194|3188|3192.3|3186.3|43
1634551200000|2021-10-18 10:00:00|3192.5|3186.5|3196.8|3190.8|3197.3|3191.3|3192.5|3186.5|66
1634551500000|2021-10-18 10:05:00|3197|3191|3202.8|3196.8|3204|3198|3195.5|3189.5|82
1634551800000|2021-10-18 10:10:00|3202.5|3196.5|3197.5|3191.5|3204.8|3198.8|3196.8|3190.8|102
1634552100000|2021-10-18 10:15:00|3197.8|3191.8|3190.5|3184.5|3197.8|3191.8|3190.5|3184.5|48
1634552400000|2021-10-18 10:20:00|3190.3|3184.3|3198.5|3192.5|3201.3|3195.3|3190|3184|72
1634552700000|2021-10-18 10:25:00|3198.3|3192.3|3199.8|3193.8|3200.5|3194.5|3197.5|3191.5|53
1634553000000|2021-10-18 10:30:00|3200|3194|3203.3|3197.3|3204.3|3198.3|3199.3|3193.3|67
1634553300000|2021-10-18 10:35:00|3203|3197|3204.3|3198.3|3206.3|3200.3|3200.5|3194.5|83
1634553600000|2021-10-18 10:40:00|3204.5|3198.5|3207.3|3201.3|3210|3204|3203.3|3197.3|105
1634553900000|2021-10-18 10:45:00|3207|3201|3204|3198|3207|3201|3200.8|3194.8|76
1634554200000|2021-10-18 10:50:00|3204.3|3198.3|3206.3|3200.3|3207.3|3201.3|3203.5|3197.5|84
1634554500000|2021-10-18 10:55:00|3206.5|3200.5|3203.5|3197.5|3208.3|3202.3|3203.3|3197.3|58
1634554800000|2021-10-18 11:00:00|3203.8|3197.8|3204.5|3198.5|3206.8|3200.8|3203.5|3197.5|61
1634555100000|2021-10-18 11:05:00|3204.3|3198.3|3201.3|3195.3|3204.3|3198.3|3200.5|3194.5|69
1634555400000|2021-10-18 11:10:00|3201|3195|3202|3196|3204.3|3198.3|3200.5|3194.5|50
1634555700000|2021-10-18 11:15:00|3201.8|3195.8|3200.3|3194.3|3202.5|3196.5|3200.3|3194.3|49
1634556000000|2021-10-18 11:20:00|3199.8|3193.8|3198.3|3192.3|3201.3|3195.3|3198|3192|52
1634556300000|2021-10-18 11:25:00|3198.8|3192.8|3196.5|3190.5|3199.3|3193.3|3195.5|3189.5|56
1634556600000|2021-10-18 11:30:00|3196.3|3190.3|3193.8|3187.8|3198.8|3192.8|3193.5|3187.5|121
1634556900000|2021-10-18 11:35:00|3194|3188|3199.5|3193.5|3200.5|3194.5|3192.3|3186.3|191
1634557200000|2021-10-18 11:40:00|3199.8|3193.8|3200|3194|3203|3197|3198.8|3192.8|72
1634557500000|2021-10-18 11:45:00|3199.8|3193.8|3197.5|3191.5|3199.8|3193.8|3196.3|3190.3|100
1634557800000|2021-10-18 11:50:00|3197.8|3191.8|3196.8|3190.8|3199.3|3193.3|3195.8|3189.8|94
1634558100000|2021-10-18 11:55:00|3196.5|3190.5|3202.3|3196.3|3203.3|3197.3|3193.5|3187.5|96
1634558400000|2021-10-18 12:00:00|3202.5|3196.5|3205.8|3199.8|3207.5|3201.5|3202.3|3196.3|87
1634558700000|2021-10-18 12:05:00|3206|3200|3209.5|3203.5|3209.5|3203.5|3205.3|3199.3|71
1634559000000|2021-10-18 12:10:00|3209.3|3203.3|3211|3205|3214|3208|3207.3|3201.3|132
1634559300000|2021-10-18 12:15:00|3210.5|3204.5|3210.3|3204.3|3212|3206|3208.3|3202.3|114
1634559600000|2021-10-18 12:20:00|3210|3204|3209.3|3203.3|3211|3205|3208.3|3202.3|77
1634559900000|2021-10-18 12:25:00|3208.8|3202.8|3207.3|3201.3|3209.3|3203.3|3204.3|3198.3|90
1634560200000|2021-10-18 12:30:00|3207|3201|3209.8|3203.8|3210.3|3204.3|3207|3201|88
1634560500000|2021-10-18 12:35:00|3210|3204|3218.5|3212.5|3219.8|3213.8|3209|3203|141
1634560800000|2021-10-18 12:40:00|3219|3213|3226.8|3220.8|3228.3|3222.3|3215.8|3209.8|105
1634561100000|2021-10-18 12:45:00|3227|3221|3222|3216|3227.5|3221.5|3221.8|3215.8|61
1634561400000|2021-10-18 12:50:00|3221|3215|3221.3|3215.3|3226.5|3220.5|3220.8|3214.8|41
1634561700000|2021-10-18 12:55:00|3221.5|3215.5|3222.3|3216.3|3223|3217|3221|3215|92
1634562000000|2021-10-18 13:00:00|3222.5|3216.5|3220|3214|3225.8|3219.8|3215.8|3209.8|348
1634562300000|2021-10-18 13:05:00|3219.8|3213.8|3214.5|3208.5|3220.3|3214.3|3205.8|3199.8|222
1634562600000|2021-10-18 13:10:00|3214.3|3208.3|3204.3|3198.3|3214.3|3208.3|3200.3|3194.3|236
1634562900000|2021-10-18 13:15:00|3204|3198|3199.8|3193.8|3204.3|3198.3|3193|3187|163
1634563200000|2021-10-18 13:20:00|3199.5|3193.5|3204.8|3198.8|3207.8|3201.8|3199.3|3193.3|285
1634563500000|2021-10-18 13:25:00|3204.5|3198.5|3204.8|3198.8|3207.5|3201.5|3198.5|3192.5|211
1634563800000|2021-10-18 13:30:00|3204.5|3198.5|3200.5|3194.5|3204.5|3198.5|3198.3|3192.3|272
1634564100000|2021-10-18 13:35:00|3200.3|3194.3|3189|3183|3202.5|3196.5|3188.5|3182.5|340
1634564400000|2021-10-18 13:40:00|3188.5|3182.5|3186.8|3180.8|3191.5|3185.5|3184|3178|284
1634564700000|2021-10-18 13:45:00|3185.8|3179.8|3189.5|3183.5|3193.8|3187.8|3183.3|3177.3|294
1634565000000|2021-10-18 13:50:00|3189.8|3183.8|3194.5|3188.5|3198.3|3192.3|3188.5|3182.5|301
1634565300000|2021-10-18 13:55:00|3194|3188|3192.8|3186.8|3200.3|3194.3|3192.8|3186.8|293
1634565600000|2021-10-18 14:00:00|3193|3187|3191.8|3185.8|3197.8|3191.8|3187.3|3181.3|266
1634565900000|2021-10-18 14:05:00|3192|3186|3192.3|3186.3|3196.5|3190.5|3188.5|3182.5|270
1634566200000|2021-10-18 14:10:00|3192.5|3186.5|3192.5|3186.5|3194.3|3188.3|3190|3184|185
1634566500000|2021-10-18 14:15:00|3192|3186|3195.3|3189.3|3196|3190|3189.3|3183.3|182
1634566800000|2021-10-18 14:20:00|3195|3189|3189.5|3183.5|3195|3189|3187|3181|128
1634567100000|2021-10-18 14:25:00|3189.3|3183.3|3189.3|3183.3|3193|3187|3187.8|3181.8|160
1634567400000|2021-10-18 14:30:00|3189|3183|3197|3191|3198.5|3192.5|3188.8|3182.8|175
1634567700000|2021-10-18 14:35:00|3196.8|3190.8|3196.8|3190.8|3198.8|3192.8|3192.3|3186.3|167
1634568000000|2021-10-18 14:40:00|3196.5|3190.5|3191.5|3185.5|3196.8|3190.8|3187.8|3181.8|268
1634568300000|2021-10-18 14:45:00|3191.8|3185.8|3192.3|3186.3|3194.5|3188.5|3190.8|3184.8|179
1634568600000|2021-10-18 14:50:00|3192|3186|3188|3182|3192.3|3186.3|3183.5|3177.5|274
1634568900000|2021-10-18 14:55:00|3188.3|3182.3|3180|3174|3189|3183|3179.8|3173.8|226
1634569200000|2021-10-18 15:00:00|3180.3|3174.3|3184.8|3178.8|3184.8|3178.8|3178.8|3172.8|101
1634569500000|2021-10-18 15:05:00|3184|3178|3182.5|3176.5|3184.8|3178.8|3180.8|3174.8|79
1634569800000|2021-10-18 15:10:00|3182.8|3176.8|3171.5|3165.5|3183.8|3177.8|3169.5|3163.5|134
1634570100000|2021-10-18 15:15:00|3171.3|3165.3|3178.8|3172.8|3178.8|3172.8|3167.5|3161.5|134
1634570400000|2021-10-18 15:20:00|3179|3173|3176.5|3170.5|3182.5|3176.5|3174.8|3168.8|198
1634570700000|2021-10-18 15:25:00|3176.8|3170.8|3168|3162|3176.8|3170.8|3165.8|3159.8|198
1634571000000|2021-10-18 15:30:00|3168.3|3162.3|3176.5|3170.5|3176.5|3170.5|3167.5|3161.5|177
1634571300000|2021-10-18 15:35:00|3177|3171|3173|3167|3178.3|3172.3|3172|3166|81
1634571600000|2021-10-18 15:40:00|3173.3|3167.3|3178.3|3172.3|3178.5|3172.5|3172.8|3166.8|48
1634571900000|2021-10-18 15:45:00|3177|3171|3177.8|3171.8|3180.3|3174.3|3176.8|3170.8|83
1634572200000|2021-10-18 15:50:00|3178|3172|3184.3|3178.3|3184.3|3178.3|3178|3172|39
1634572500000|2021-10-18 15:55:00|3184|3178|3191.8|3185.8|3192.5|3186.5|3183|3177|106
1634572800000|2021-10-18 16:00:00|3192|3186|3188.8|3182.8|3192.3|3186.3|3188.5|3182.5|73
1634573100000|2021-10-18 16:05:00|3188.5|3182.5|3185.3|3179.3|3188.8|3182.8|3184|3178|48
1634573400000|2021-10-18 16:10:00|3185.5|3179.5|3184.5|3178.5|3186|3180|3184.3|3178.3|42
1634573700000|2021-10-18 16:15:00|3185|3179|3190.3|3184.3|3190.3|3184.3|3184.3|3178.3|29
1634574000000|2021-10-18 16:20:00|3190|3184|3188|3182|3190|3184|3187.8|3181.8|6
1634574300000|2021-10-18 16:25:00|3187.5|3181.5|3191.3|3185.3|3191.5|3185.5|3186.3|3180.3|37
1634574600000|2021-10-18 16:30:00|3190.8|3184.8|3189.8|3183.8|3191|3185|3188.3|3182.3|55
1634574900000|2021-10-18 16:35:00|3190|3184|3189.8|3183.8|3191.3|3185.3|3188.8|3182.8|49
1634575200000|2021-10-18 16:40:00|3190|3184|3190.8|3184.8|3192.5|3186.5|3189.3|3183.3|50
1634575500000|2021-10-18 16:45:00|3191|3185|3191.3|3185.3|3192.3|3186.3|3190.3|3184.3|32
1634575800000|2021-10-18 16:50:00|3191.5|3185.5|3192.5|3186.5|3192.5|3186.5|3190.8|3184.8|21
1634576100000|2021-10-18 16:55:00|3192.8|3186.8|3188.5|3182.5|3192.8|3186.8|3186|3180|60
1634601600000|2021-10-19 00:00:00|3172.9|3166.9|3180.4|3174.4|3181|3175|3172.9|3166.9|24
1634601900000|2021-10-19 00:05:00|3180.1|3174.1|3172.9|3166.9|3180.5|3174.5|3171.4|3165.4|28
1634602200000|2021-10-19 00:10:00|3173.1|3167.1|3176.8|3170.8|3177|3171|3173.1|3167.1|23
1634602500000|2021-10-19 00:15:00|3177|3171|3176.4|3170.4|3181.9|3175.9|3175.9|3169.9|41
1634602800000|2021-10-19 00:20:00|3176.1|3170.1|3174|3168|3176.1|3170.1|3174|3168|13
1634603100000|2021-10-19 00:25:00|3173.9|3167.9|3175.9|3169.9|3175.9|3169.9|3173.6|3167.6|10
1634603400000|2021-10-19 00:30:00|3176.1|3170.1|3177.1|3171.1|3177.1|3171.1|3176.1|3170.1|8
1634603700000|2021-10-19 00:35:00|3176.9|3170.9|3175.4|3169.4|3176.9|3170.9|3173.6|3167.6|8
1634604000000|2021-10-19 00:40:00|3175.6|3169.6|3179.1|3173.1|3179.1|3173.1|3175.6|3169.6|17
1634604300000|2021-10-19 00:45:00|3178.6|3172.6|3179.4|3173.4|3179.9|3173.9|3178.4|3172.4|17
1634604600000|2021-10-19 00:50:00|3179.6|3173.6|3180|3174|3180.9|3174.9|3179.4|3173.4|9
1634604900000|2021-10-19 00:55:00|3179.3|3173.3|3182.6|3176.6|3182.6|3176.6|3179.3|3173.3|23
1634605200000|2021-10-19 01:00:00|3182.9|3176.9|3180.3|3174.3|3186.9|3180.9|3171.4|3165.4|399
1634605500000|2021-10-19 01:05:00|3179.9|3173.9|3180.6|3174.6|3183.6|3177.6|3177.1|3171.1|374
1634605800000|2021-10-19 01:10:00|3180.9|3174.9|3186.1|3180.1|3186.1|3180.1|3176.1|3170.1|232
1634606100000|2021-10-19 01:15:00|3185.9|3179.9|3189.1|3183.1|3194.3|3188.3|3185.1|3179.1|288
1634606400000|2021-10-19 01:20:00|3188.5|3182.5|3187.6|3181.6|3191.1|3185.1|3185.4|3179.4|247
1634606700000|2021-10-19 01:25:00|3187.9|3181.9|3187.4|3181.4|3190.4|3184.4|3185.6|3179.6|143
1634607000000|2021-10-19 01:30:00|3187.5|3181.5|3192.4|3186.4|3195.9|3189.9|3183.6|3177.6|301
1634607300000|2021-10-19 01:35:00|3192.1|3186.1|3194.8|3188.8|3196.1|3190.1|3191.6|3185.6|133
1634607600000|2021-10-19 01:40:00|3195|3189|3193.1|3187.1|3196|3190|3192.1|3186.1|100
1634607900000|2021-10-19 01:45:00|3193.4|3187.4|3191.4|3185.4|3195.9|3189.9|3189.6|3183.6|132
1634608200000|2021-10-19 01:50:00|3191.8|3185.8|3196.6|3190.6|3196.9|3190.9|3191.8|3185.8|203
1634608500000|2021-10-19 01:55:00|3196.9|3190.9|3195.9|3189.9|3200.8|3194.8|3195.6|3189.6|205
1634608800000|2021-10-19 02:00:00|3196.1|3190.1|3195.4|3189.4|3200.6|3194.6|3193.9|3187.9|180
1634609100000|2021-10-19 02:05:00|3195.6|3189.6|3182.5|3176.5|3196.5|3190.5|3178.9|3172.9|304
1634609400000|2021-10-19 02:10:00|3182.4|3176.4|3192.3|3186.3|3192.8|3186.8|3181.6|3175.6|268
1634609700000|2021-10-19 02:15:00|3192.5|3186.5|3190.4|3184.4|3192.5|3186.5|3190.1|3184.1|26
1634610000000|2021-10-19 02:20:00|3190.6|3184.6|3190.4|3184.4|3190.9|3184.9|3190.1|3184.1|10
1634610300000|2021-10-19 02:25:00|3190.6|3184.6|3190.4|3184.4|3190.9|3184.9|3189.6|3183.6|7
1634610600000|2021-10-19 02:30:00|3190.6|3184.6|3197.5|3191.5|3200.4|3194.4|3189.4|3183.4|269
1634610900000|2021-10-19 02:35:00|3197.9|3191.9|3195.5|3189.5|3198.9|3192.9|3191.4|3185.4|242
1634611200000|2021-10-19 02:40:00|3195.4|3189.4|3193.5|3187.5|3198.5|3192.5|3193|3187|210
1634611500000|2021-10-19 02:45:00|3194|3188|3195.4|3189.4|3195.6|3189.6|3191.5|3185.5|150
1634611800000|2021-10-19 02:50:00|3195.3|3189.3|3189.9|3183.9|3198.6|3192.6|3189|3183|186
1634612100000|2021-10-19 02:55:00|3190.1|3184.1|3186.4|3180.4|3192.6|3186.6|3181.3|3175.3|369
1634612400000|2021-10-19 03:00:00|3186.6|3180.6|3181.4|3175.4|3187.6|3181.6|3179.9|3173.9|396
1634612700000|2021-10-19 03:05:00|3180.9|3174.9|3172.6|3166.6|3181.9|3175.9|3171.1|3165.1|311
1634613000000|2021-10-19 03:10:00|3172.4|3166.4|3170|3164|3180.6|3174.6|3169.6|3163.6|125
1634613300000|2021-10-19 03:15:00|3170.1|3164.1|3168.9|3162.9|3174.6|3168.6|3167.8|3161.8|160
1634613600000|2021-10-19 03:20:00|3169.1|3163.1|3177.8|3171.8|3178.1|3172.1|3167.4|3161.4|304
1634613900000|2021-10-19 03:25:00|3177.6|3171.6|3172.1|3166.1|3180.8|3174.8|3170.4|3164.4|241
1634614200000|2021-10-19 03:30:00|3171.9|3165.9|3173|3167|3174.6|3168.6|3171.9|3165.9|29
1634614500000|2021-10-19 03:35:00|3173.6|3167.6|3174.3|3168.3|3174.6|3168.6|3173.6|3167.6|13
1634614800000|2021-10-19 03:40:00|3174|3168|3174.1|3168.1|3174.6|3168.6|3173.4|3167.4|13
1634615100000|2021-10-19 03:45:00|3174.4|3168.4|3173.9|3167.9|3174.6|3168.6|3173.8|3167.8|9
1634615700000|2021-10-19 03:55:00|3173.1|3167.1|3173.9|3167.9|3173.9|3167.9|3173.1|3167.1|3
1634616000000|2021-10-19 04:00:00|3173.4|3167.4|3173.9|3167.9|3173.9|3167.9|3173.4|3167.4|2
1634616300000|2021-10-19 04:05:00|3174.3|3168.3|3173.6|3167.6|3174.3|3168.3|3173.6|3167.6|5
1634616600000|2021-10-19 04:10:00|3173.4|3167.4|3177.1|3171.1|3177.1|3171.1|3173.4|3167.4|13
1634616900000|2021-10-19 04:15:00|3178.1|3172.1|3178.1|3172.1|3179.4|3173.4|3178.1|3172.1|9
1634617200000|2021-10-19 04:20:00|3177.9|3171.9|3183.8|3177.8|3183.9|3177.9|3177.1|3171.1|15
1634617500000|2021-10-19 04:25:00|3183.6|3177.6|3187.1|3181.1|3187.1|3181.1|3183.6|3177.6|9
1634617800000|2021-10-19 04:30:00|3186.9|3180.9|3186.6|3180.6|3186.9|3180.9|3186.4|3180.4|5
1634618100000|2021-10-19 04:35:00|3186.4|3180.4|3184.5|3178.5|3186.6|3180.6|3184.5|3178.5|9
1634618400000|2021-10-19 04:40:00|3184.1|3178.1|3183.9|3177.9|3184.1|3178.1|3183.6|3177.6|6
1634618700000|2021-10-19 04:45:00|3183.6|3177.6|3181.1|3175.1|3183.6|3177.6|3181.1|3175.1|9
1634619000000|2021-10-19 04:50:00|3182.1|3176.1|3184.1|3178.1|3184.4|3178.4|3182.1|3176.1|9
1634619300000|2021-10-19 04:55:00|3184.9|3178.9|3184.6|3178.6|3186.1|3180.1|3184.6|3178.6|4
1634619600000|2021-10-19 05:00:00|3184.8|3178.8|3185.9|3179.9|3185.9|3179.9|3184.8|3178.8|5
1634619900000|2021-10-19 05:05:00|3185.6|3179.6|3185.9|3179.9|3185.9|3179.9|3185.6|3179.6|2
1634620200000|2021-10-19 05:10:00|3186|3180|3185.4|3179.4|3186|3180|3185.1|3179.1|12
1634620500000|2021-10-19 05:15:00|3185.8|3179.8|3191.9|3185.9|3191.9|3185.9|3185.8|3179.8|12
1634620800000|2021-10-19 05:20:00|3189.6|3183.6|3189.1|3183.1|3189.8|3183.8|3188.6|3182.6|8
1634621100000|2021-10-19 05:25:00|3188.6|3182.6|3189|3183|3189|3183|3188.6|3182.6|3
1634621400000|2021-10-19 05:30:00|3188.6|3182.6|3190.9|3184.9|3196.1|3190.1|3185.9|3179.9|105
1634621700000|2021-10-19 05:35:00|3190.8|3184.8|3188.4|3182.4|3192.4|3186.4|3186.4|3180.4|123
1634622000000|2021-10-19 05:40:00|3188.6|3182.6|3195|3189|3195|3189|3185|3179|39
1634622300000|2021-10-19 05:45:00|3194.9|3188.9|3200.4|3194.4|3200.8|3194.8|3194.9|3188.9|66
1634622600000|2021-10-19 05:50:00|3200.1|3194.1|3198.9|3192.9|3200.8|3194.8|3197.9|3191.9|112
1634622900000|2021-10-19 05:55:00|3199|3193|3199.6|3193.6|3200.4|3194.4|3196.3|3190.3|83
1634623200000|2021-10-19 06:00:00|3199.9|3193.9|3201.6|3195.6|3202.1|3196.1|3199.1|3193.1|61
1634623500000|2021-10-19 06:05:00|3202.4|3196.4|3198.6|3192.6|3203|3197|3196.6|3190.6|96
1634623800000|2021-10-19 06:10:00|3199|3193|3208.1|3202.1|3209.3|3203.3|3199|3193|82
1634624100000|2021-10-19 06:15:00|3207.9|3201.9|3208.8|3202.8|3208.8|3202.8|3201.9|3195.9|61
1634624400000|2021-10-19 06:20:00|3208.6|3202.6|3213.4|3207.4|3216.6|3210.6|3208.1|3202.1|86
1634624700000|2021-10-19 06:25:00|3213.6|3207.6|3210.9|3204.9|3214.4|3208.4|3210.6|3204.6|47
1634625000000|2021-10-19 06:30:00|3211|3205|3215.4|3209.4|3215.4|3209.4|3210.9|3204.9|40
1634625300000|2021-10-19 06:35:00|3215.5|3209.5|3209.1|3203.1|3215.9|3209.9|3209.1|3203.1|48
1634625600000|2021-10-19 06:40:00|3208|3202|3207.6|3201.6|3210.8|3204.8|3206.6|3200.6|78
1634625900000|2021-10-19 06:45:00|3207.9|3201.9|3214.6|3208.6|3216.4|3210.4|3207.9|3201.9|88
1634626200000|2021-10-19 06:50:00|3214.4|3208.4|3207.4|3201.4|3214.6|3208.6|3206.9|3200.9|66
1634626500000|2021-10-19 06:55:00|3207.5|3201.5|3208|3202|3210|3204|3205|3199|77
1634626800000|2021-10-19 07:00:00|3207.8|3201.8|3214|3208|3214.8|3208.8|3204.8|3198.8|59
1634627100000|2021-10-19 07:05:00|3213.8|3207.8|3214|3208|3219.8|3213.8|3213.5|3207.5|75
1634627400000|2021-10-19 07:10:00|3214.3|3208.3|3210.5|3204.5|3219.3|3213.3|3210.5|3204.5|62
1634627700000|2021-10-19 07:15:00|3210.3|3204.3|3212.3|3206.3|3213.3|3207.3|3209.5|3203.5|51
1634628000000|2021-10-19 07:20:00|3212.5|3206.5|3211.5|3205.5|3214.5|3208.5|3211.3|3205.3|45
1634628300000|2021-10-19 07:25:00|3211|3205|3209|3203|3211|3205|3207.3|3201.3|58
1634628600000|2021-10-19 07:30:00|3209.3|3203.3|3205.3|3199.3|3211.5|3205.5|3205.3|3199.3|60
1634628900000|2021-10-19 07:35:00|3205.8|3199.8|3209.3|3203.3|3209.3|3203.3|3205.5|3199.5|33
1634629200000|2021-10-19 07:40:00|3209.5|3203.5|3216.5|3210.5|3216.5|3210.5|3209.5|3203.5|61
1634629500000|2021-10-19 07:45:00|3216.3|3210.3|3214|3208|3217.3|3211.3|3214|3208|36
1634629800000|2021-10-19 07:50:00|3214.3|3208.3|3212.3|3206.3|3214.8|3208.8|3211.8|3205.8|21
1634630100000|2021-10-19 07:55:00|3212|3206|3212|3206|3214|3208|3211.5|3205.5|17
1634630400000|2021-10-19 08:00:00|3211.8|3205.8|3209|3203|3213.3|3207.3|3209|3203|71
1634630700000|2021-10-19 08:05:00|3209.5|3203.5|3208.5|3202.5|3212|3206|3206.8|3200.8|61
1634631000000|2021-10-19 08:10:00|3208.3|3202.3|3207.8|3201.8|3209.3|3203.3|3207.5|3201.5|44
1634631300000|2021-10-19 08:15:00|3208|3202|3208.3|3202.3|3209.3|3203.3|3207.5|3201.5|30
1634631600000|2021-10-19 08:20:00|3208|3202|3202.8|3196.8|3208.3|3202.3|3202.3|3196.3|47
1634631900000|2021-10-19 08:25:00|3202.5|3196.5|3206.3|3200.3|3206.5|3200.5|3201.3|3195.3|58
1634632200000|2021-10-19 08:30:00|3206.5|3200.5|3208.8|3202.8|3210.5|3204.5|3204.3|3198.3|78
1634632500000|2021-10-19 08:35:00|3208.5|3202.5|3212.8|3206.8|3213.3|3207.3|3208.5|3202.5|61
1634632800000|2021-10-19 08:40:00|3212.5|3206.5|3214.8|3208.8|3215.5|3209.5|3212.5|3206.5|47
1634633100000|2021-10-19 08:45:00|3214.5|3208.5|3216.8|3210.8|3217|3211|3213.5|3207.5|84
1634633400000|2021-10-19 08:50:00|3216.5|3210.5|3224.5|3218.5|3228.5|3222.5|3216.3|3210.3|75
1634633700000|2021-10-19 08:55:00|3224.8|3218.8|3221|3215|3227|3221|3219.8|3213.8|68
1634634000000|2021-10-19 09:00:00|3220.8|3214.8|3221|3215|3222.8|3216.8|3220|3214|58
1634634300000|2021-10-19 09:05:00|3221.3|3215.3|3220.5|3214.5|3223|3217|3220|3214|43
1634634600000|2021-10-19 09:10:00|3220.3|3214.3|3217.8|3211.8|3220.8|3214.8|3217.8|3211.8|41
1634634900000|2021-10-19 09:15:00|3217.5|3211.5|3218|3212|3219.3|3213.3|3217|3211|35
1634635200000|2021-10-19 09:20:00|3217.8|3211.8|3216|3210|3218|3212|3214.5|3208.5|29
1634635500000|2021-10-19 09:25:00|3216.3|3210.3|3212.5|3206.5|3217|3211|3211.5|3205.5|64
1634635800000|2021-10-19 09:30:00|3212.8|3206.8|3211.8|3205.8|3214.8|3208.8|3208.8|3202.8|66
1634636100000|2021-10-19 09:35:00|3211.5|3205.5|3211.3|3205.3|3212|3206|3210.5|3204.5|43
1634636400000|2021-10-19 09:40:00|3211|3205|3210.5|3204.5|3212.3|3206.3|3210.3|3204.3|33
1634636700000|2021-10-19 09:45:00|3210.8|3204.8|3209.5|3203.5|3211.3|3205.3|3209.5|3203.5|25
1634637000000|2021-10-19 09:50:00|3209.8|3203.8|3206.3|3200.3|3211|3205|3206.3|3200.3|32
1634637300000|2021-10-19 09:55:00|3206|3200|3207|3201|3208.3|3202.3|3206|3200|43
1634637600000|2021-10-19 10:00:00|3206.8|3200.8|3207.5|3201.5|3209.3|3203.3|3205.3|3199.3|38
1634637900000|2021-10-19 10:05:00|3207.3|3201.3|3208.8|3202.8|3210|3204|3207.3|3201.3|43
1634638200000|2021-10-19 10:10:00|3208.5|3202.5|3207.8|3201.8|3208.8|3202.8|3206.5|3200.5|26
1634638500000|2021-10-19 10:15:00|3207.5|3201.5|3204|3198|3207.5|3201.5|3202.8|3196.8|31
1634638800000|2021-10-19 10:20:00|3204.3|3198.3|3207.5|3201.5|3207.5|3201.5|3204.3|3198.3|27
1634639100000|2021-10-19 10:25:00|3207.8|3201.8|3205.8|3199.8|3209.3|3203.3|3205.8|3199.8|53
1634639400000|2021-10-19 10:30:00|3205.5|3199.5|3202.8|3196.8|3206.5|3200.5|3202.5|3196.5|32
1634639700000|2021-10-19 10:35:00|3202.3|3196.3|3201.5|3195.5|3202.5|3196.5|3200.3|3194.3|25
1634640000000|2021-10-19 10:40:00|3201.8|3195.8|3203.8|3197.8|3203.8|3197.8|3201.8|3195.8|20
1634640300000|2021-10-19 10:45:00|3203.5|3197.5|3198|3192|3203.5|3197.5|3196.8|3190.8|40
1634640600000|2021-10-19 10:50:00|3198.5|3192.5|3196|3190|3198.5|3192.5|3195.8|3189.8|42
1634640900000|2021-10-19 10:55:00|3196.3|3190.3|3192|3186|3196.3|3190.3|3189|3183|42
1634641200000|2021-10-19 11:00:00|3192.5|3186.5|3194.8|3188.8|3195.8|3189.8|3192.5|3186.5|44
1634641500000|2021-10-19 11:05:00|3195.3|3189.3|3198.9|3192.9|3198.9|3192.9|3194.3|3188.3|24
1634641800000|2021-10-19 11:10:00|3199|3193|3197.3|3191.3|3203|3197|3197.3|3191.3|41
1634642100000|2021-10-19 11:15:00|3197|3191|3194.5|3188.5|3197.5|3191.5|3194.5|3188.5|23
1634642400000|2021-10-19 11:20:00|3194.8|3188.8|3198|3192|3198|3192|3193.8|3187.8|36
1634642700000|2021-10-19 11:25:00|3197.8|3191.8|3196|3190|3197.8|3191.8|3195.8|3189.8|18
1634643000000|2021-10-19 11:30:00|3195.8|3189.8|3193|3187|3198|3192|3192.3|3186.3|42
1634643300000|2021-10-19 11:35:00|3193.5|3187.5|3191|3185|3194.5|3188.5|3190|3184|54
1634643600000|2021-10-19 11:40:00|3190.8|3184.8|3191.5|3185.5|3191.5|3185.5|3190|3184|64
1634643900000|2021-10-19 11:45:00|3191.8|3185.8|3192.3|3186.3|3192.3|3186.3|3190.8|3184.8|27
1634644200000|2021-10-19 11:50:00|3192.8|3186.8|3193.5|3187.5|3194|3188|3190.8|3184.8|44
1634644500000|2021-10-19 11:55:00|3193|3187|3195.5|3189.5|3196.8|3190.8|3192.3|3186.3|91
1634644800000|2021-10-19 12:00:00|3196|3190|3193.8|3187.8|3196.8|3190.8|3191.3|3185.3|70
1634645100000|2021-10-19 12:05:00|3193.5|3187.5|3194.3|3188.3|3195.3|3189.3|3192|3186|53
1634645400000|2021-10-19 12:10:00|3194.5|3188.5|3199.3|3193.3|3201.8|3195.8|3193.8|3187.8|56
1634645700000|2021-10-19 12:15:00|3199|3193|3199.5|3193.5|3200|3194|3197.5|3191.5|41
1634646000000|2021-10-19 12:20:00|3199.3|3193.3|3198.5|3192.5|3199.3|3193.3|3197|3191|47
1634646300000|2021-10-19 12:25:00|3199.3|3193.3|3194|3188|3200|3194|3194|3188|49
1634646600000|2021-10-19 12:30:00|3194.3|3188.3|3196.3|3190.3|3196.5|3190.5|3193.8|3187.8|48
1634646900000|2021-10-19 12:35:00|3196.5|3190.5|3188.5|3182.5|3196.5|3190.5|3188.5|3182.5|52
1634647200000|2021-10-19 12:40:00|3188.3|3182.3|3188|3182|3188.3|3182.3|3183.3|3177.3|73
1634647500000|2021-10-19 12:45:00|3187.3|3181.3|3183.3|3177.3|3187.3|3181.3|3180.8|3174.8|67
1634647800000|2021-10-19 12:50:00|3183|3177|3186|3180|3188|3182|3182.3|3176.3|53
1634648100000|2021-10-19 12:55:00|3186.3|3180.3|3185|3179|3187.3|3181.3|3184|3178|57
1634648400000|2021-10-19 13:00:00|3185.3|3179.3|3182.8|3176.8|3185.5|3179.5|3175|3169|256
1634648700000|2021-10-19 13:05:00|3183|3177|3170.3|3164.3|3183|3177|3169.5|3163.5|86
1634649000000|2021-10-19 13:10:00|3170|3164|3169.5|3163.5|3175.8|3169.8|3167.3|3161.3|162
1634649300000|2021-10-19 13:15:00|3169.3|3163.3|3164.8|3158.8|3173.8|3167.8|3163|3157|198
1634649600000|2021-10-19 13:20:00|3164.5|3158.5|3146|3140|3169.5|3163.5|3146|3140|208
1634649900000|2021-10-19 13:25:00|3146.3|3140.3|3155.5|3149.5|3158.5|3152.5|3141|3135|226
1634650200000|2021-10-19 13:30:00|3155.3|3149.3|3162.5|3156.5|3162.5|3156.5|3149|3143|164
1634650500000|2021-10-19 13:35:00|3162.3|3156.3|3158.5|3152.5|3162.3|3156.3|3155.3|3149.3|191
1634650800000|2021-10-19 13:40:00|3159|3153|3143.8|3137.8|3159|3153|3142.5|3136.5|203
1634651100000|2021-10-19 13:45:00|3144|3138|3143.8|3137.8|3153.1|3147.1|3143.8|3137.8|190
1634651400000|2021-10-19 13:50:00|3143.5|3137.5|3139.8|3133.8|3147|3141|3124.3|3118.3|288
1634651700000|2021-10-19 13:55:00|3140|3134|3145.5|3139.5|3151|3145|3134.5|3128.5|239
1634652000000|2021-10-19 14:00:00|3145.3|3139.3|3147|3141|3154.5|3148.5|3144.5|3138.5|181
1634652300000|2021-10-19 14:05:00|3146.8|3140.8|3147|3141|3150.5|3144.5|3144.3|3138.3|117
1634652600000|2021-10-19 14:10:00|3146.8|3140.8|3136.8|3130.8|3147|3141|3136.5|3130.5|145
1634652900000|2021-10-19 14:15:00|3137|3131|3143.8|3137.8|3144.8|3138.8|3137|3131|113
1634653200000|2021-10-19 14:20:00|3143.5|3137.5|3139.3|3133.3|3143.5|3137.5|3137.8|3131.8|133
1634653500000|2021-10-19 14:25:00|3139.5|3133.5|3142.3|3136.3|3143|3137|3139.3|3133.3|84
1634653800000|2021-10-19 14:30:00|3142|3136|3125.5|3119.5|3142|3136|3125.3|3119.3|147
1634654100000|2021-10-19 14:35:00|3125.3|3119.3|3124.8|3118.8|3128.5|3122.5|3119.3|3113.3|157
1634654400000|2021-10-19 14:40:00|3124.5|3118.5|3123.5|3117.5|3127|3121|3120.5|3114.5|117
1634654700000|2021-10-19 14:45:00|3123.8|3117.8|3125.3|3119.3|3126.8|3120.8|3122.3|3116.3|193
1634655000000|2021-10-19 14:50:00|3125|3119|3125.8|3119.8|3126.5|3120.5|3124.5|3118.5|88
1634655300000|2021-10-19 14:55:00|3125.5|3119.5|3106.8|3100.8|3125.5|3119.5|3106.5|3100.5|126
1634655600000|2021-10-19 15:00:00|3106.5|3100.5|3109|3103|3114.3|3108.3|3105.8|3099.8|142
1634655900000|2021-10-19 15:05:00|3109.3|3103.3|3110|3104|3115.3|3109.3|3107|3101|69
1634656200000|2021-10-19 15:10:00|3109.5|3103.5|3111.5|3105.5|3112.5|3106.5|3109.3|3103.3|59
1634656500000|2021-10-19 15:15:00|3111.3|3105.3|3121.8|3115.8|3124.5|3118.5|3111.3|3105.3|86
1634656800000|2021-10-19 15:20:00|3121.5|3115.5|3117.3|3111.3|3122|3116|3114.5|3108.5|100
1634657100000|2021-10-19 15:25:00|3117|3111|3116.8|3110.8|3117.8|3111.8|3115.3|3109.3|83
1634657400000|2021-10-19 15:30:00|3116.5|3110.5|3115.8|3109.8|3119.5|3113.5|3111.8|3105.8|212
1634657700000|2021-10-19 15:35:00|3116|3110|3116.5|3110.5|3120.5|3114.5|3114|3108|61
1634658000000|2021-10-19 15:40:00|3116.8|3110.8|3118.8|3112.8|3119.5|3113.5|3115.5|3109.5|36
1634658300000|2021-10-19 15:45:00|3118.5|3112.5|3119.8|3113.8|3120.8|3114.8|3118.5|3112.5|47
1634658600000|2021-10-19 15:50:00|3119.5|3113.5|3120|3114|3123.8|3117.8|3119.5|3113.5|19
1634658900000|2021-10-19 15:55:00|3119.8|3113.8|3118.8|3112.8|3120.5|3114.5|3118.8|3112.8|28
1634659200000|2021-10-19 16:00:00|3119|3113|3118.5|3112.5|3119.3|3113.3|3117.3|3111.3|20
1634659500000|2021-10-19 16:05:00|3118.8|3112.8|3120.5|3114.5|3121.3|3115.3|3118.8|3112.8|14
1634659800000|2021-10-19 16:10:00|3120.8|3114.8|3120.3|3114.3|3121.5|3115.5|3119.8|3113.8|19
1634660100000|2021-10-19 16:15:00|3120.5|3114.5|3120.3|3114.3|3120.8|3114.8|3118|3112|33
1634660400000|2021-10-19 16:20:00|3120.5|3114.5|3119.8|3113.8|3120.8|3114.8|3119.8|3113.8|18
1634660700000|2021-10-19 16:25:00|3120|3114|3119.3|3113.3|3120.8|3114.8|3119|3113|14
1634661000000|2021-10-19 16:30:00|3119|3113|3118.5|3112.5|3119.5|3113.5|3118.3|3112.3|12
1634661300000|2021-10-19 16:35:00|3118.3|3112.3|3121.5|3115.5|3121.8|3115.8|3117.5|3111.5|26
1634661600000|2021-10-19 16:40:00|3121.8|3115.8|3121.8|3115.8|3122|3116|3121.3|3115.3|29
1634661900000|2021-10-19 16:45:00|3121.5|3115.5|3120.3|3114.3|3121.8|3115.8|3119.5|3113.5|25
1634662200000|2021-10-19 16:50:00|3120.5|3114.5|3120|3114|3121.8|3115.8|3120|3114|39
1634662500000|2021-10-19 16:55:00|3120.3|3114.3|3121.5|3115.5|3121.8|3115.8|3118|3112|32
1634688000000|2021-10-20 00:00:00|3116.9|3110.9|3116.1|3110.1|3117.4|3111.4|3115.1|3109.1|20
1634688300000|2021-10-20 00:05:00|3115.9|3109.9|3109.5|3103.5|3116.1|3110.1|3106.4|3100.4|47
1634688600000|2021-10-20 00:10:00|3109.6|3103.6|3114.4|3108.4|3114.4|3108.4|3109.1|3103.1|36
1634688900000|2021-10-20 00:15:00|3114.1|3108.1|3113.6|3107.6|3116.8|3110.8|3112.3|3106.3|60
1634689200000|2021-10-20 00:20:00|3113.9|3107.9|3105.6|3099.6|3114.1|3108.1|3104.6|3098.6|67
1634689500000|2021-10-20 00:25:00|3105.9|3099.9|3109.1|3103.1|3109.9|3103.9|3105.9|3099.9|51
1634689800000|2021-10-20 00:30:00|3108.9|3102.9|3106|3100|3109.1|3103.1|3105.6|3099.6|59
1634690100000|2021-10-20 00:35:00|3105.9|3099.9|3110.1|3104.1|3110.6|3104.6|3105.6|3099.6|37
1634690400000|2021-10-20 00:40:00|3110.4|3104.4|3109.9|3103.9|3111.9|3105.9|3109.9|3103.9|42
1634690700000|2021-10-20 00:45:00|3110.1|3104.1|3113.1|3107.1|3113.8|3107.8|3109.9|3103.9|44
1634691000000|2021-10-20 00:50:00|3112.8|3106.8|3116.4|3110.4|3116.4|3110.4|3109|3103|44
1634691300000|2021-10-20 00:55:00|3116.1|3110.1|3117.6|3111.6|3118.3|3112.3|3115.9|3109.9|35
1634691600000|2021-10-20 01:00:00|3117.4|3111.4|3112.6|3106.6|3118.1|3112.1|3101.4|3095.4|518
1634691900000|2021-10-20 01:05:00|3112.9|3106.9|3115.6|3109.6|3116.8|3110.8|3109.9|3103.9|382
1634692200000|2021-10-20 01:10:00|3115.4|3109.4|3123.8|3117.8|3123.9|3117.9|3113.4|3107.4|342
1634692500000|2021-10-20 01:15:00|3123.5|3117.5|3116.9|3110.9|3124.1|3118.1|3116.4|3110.4|253
1634692800000|2021-10-20 01:20:00|3116.4|3110.4|3116.4|3110.4|3120.9|3114.9|3110.1|3104.1|316
1634693100000|2021-10-20 01:25:00|3116.6|3110.6|3109.4|3103.4|3117.6|3111.6|3108.4|3102.4|355
1634693400000|2021-10-20 01:30:00|3109.6|3103.6|3100.6|3094.6|3111.6|3105.6|3100.4|3094.4|263
1634693700000|2021-10-20 01:35:00|3100.9|3094.9|3102.6|3096.6|3103.9|3097.9|3098.3|3092.3|308
1634694000000|2021-10-20 01:40:00|3102.3|3096.3|3099.9|3093.9|3104.9|3098.9|3093.1|3087.1|279
1634694300000|2021-10-20 01:45:00|3099.6|3093.6|3107.4|3101.4|3107.9|3101.9|3098.4|3092.4|227
1634694600000|2021-10-20 01:50:00|3107.1|3101.1|3101.6|3095.6|3107.4|3101.4|3096.6|3090.6|297
1634694900000|2021-10-20 01:55:00|3101.4|3095.4|3085.6|3079.6|3101.6|3095.6|3085.6|3079.6|343
1634695200000|2021-10-20 02:00:00|3085.5|3079.5|3074.9|3068.9|3087.4|3081.4|3073.9|3067.9|460
1634695500000|2021-10-20 02:05:00|3074.6|3068.6|3072.4|3066.4|3078.9|3072.9|3068.1|3062.1|445
1634695800000|2021-10-20 02:10:00|3072|3066|3069.1|3063.1|3077.6|3071.6|3066.8|3060.8|357
1634696100000|2021-10-20 02:15:00|3069.4|3063.4|3067.6|3061.6|3069.8|3063.8|3067.1|3061.1|42
1634696400000|2021-10-20 02:20:00|3067.4|3061.4|3070.1|3064.1|3070.6|3064.6|3066.1|3060.1|75
1634696700000|2021-10-20 02:25:00|3069.6|3063.6|3068.6|3062.6|3071.1|3065.1|3068.1|3062.1|67
1634697000000|2021-10-20 02:30:00|3068.9|3062.9|3057.4|3051.4|3070.4|3064.4|3056.5|3050.5|254
1634697300000|2021-10-20 02:35:00|3057.1|3051.1|3057.1|3051.1|3060.8|3054.8|3056.6|3050.6|270
1634697600000|2021-10-20 02:40:00|3056.9|3050.9|3021.3|3015.3|3059|3053|3016.6|3010.6|392
1634697900000|2021-10-20 02:45:00|3020.9|3014.9|3021|3015|3024.9|3018.9|3006.8|3000.8|411
1634698200000|2021-10-20 02:50:00|3021.1|3015.1|3024.6|3018.6|3036.4|3030.4|3021.1|3015.1|395
1634698500000|2021-10-20 02:55:00|3024.4|3018.4|3030.1|3024.1|3031.5|3025.5|3014.4|3008.4|434
1634698800000|2021-10-20 03:00:00|3029.9|3023.9|3032.3|3026.3|3036.9|3030.9|3023.4|3017.4|421
1634699100000|2021-10-20 03:05:00|3031.9|3025.9|3040.4|3034.4|3042.6|3036.6|3031.9|3025.9|284
1634699400000|2021-10-20 03:10:00|3040.1|3034.1|3035.9|3029.9|3040.1|3034.1|3030.4|3024.4|322
1634699700000|2021-10-20 03:15:00|3035.6|3029.6|3037.5|3031.5|3037.9|3031.9|3029.1|3023.1|309
1634700000000|2021-10-20 03:20:00|3037.8|3031.8|3050.6|3044.6|3050.6|3044.6|3037.8|3031.8|261
1634700300000|2021-10-20 03:25:00|3050.4|3044.4|3043.9|3037.9|3054.1|3048.1|3042.8|3036.8|166
1634700600000|2021-10-20 03:30:00|3044.1|3038.1|3048.9|3042.9|3052.6|3046.6|3042.4|3036.4|74
1634700900000|2021-10-20 03:35:00|3048.6|3042.6|3047|3041|3048.6|3042.6|3046.4|3040.4|31
1634701200000|2021-10-20 03:40:00|3046.9|3040.9|3046.4|3040.4|3048.4|3042.4|3044.4|3038.4|33
1634701500000|2021-10-20 03:45:00|3046.6|3040.6|3041.6|3035.6|3046.6|3040.6|3040.9|3034.9|23
1634701800000|2021-10-20 03:50:00|3041.9|3035.9|3034.9|3028.9|3043.8|3037.8|3034.9|3028.9|43
1634702100000|2021-10-20 03:55:00|3035.4|3029.4|3039.1|3033.1|3040.3|3034.3|3035.4|3029.4|37
1634702400000|2021-10-20 04:00:00|3039.4|3033.4|3026.9|3020.9|3040.1|3034.1|3025.9|3019.9|31
1634702700000|2021-10-20 04:05:00|3027.1|3021.1|3029.9|3023.9|3030.4|3024.4|3026.8|3020.8|34
1634703000000|2021-10-20 04:10:00|3030.4|3024.4|3033.6|3027.6|3033.6|3027.6|3028.9|3022.9|15
1634703300000|2021-10-20 04:15:00|3032.9|3026.9|3033.6|3027.6|3035.6|3029.6|3032.9|3026.9|9
1634703600000|2021-10-20 04:20:00|3034.1|3028.1|3031.9|3025.9|3035.3|3029.3|3031.6|3025.6|17
1634703900000|2021-10-20 04:25:00|3032.5|3026.5|3029.5|3023.5|3034|3028|3029.4|3023.4|7
1634704200000|2021-10-20 04:30:00|3029.6|3023.6|3030.8|3024.8|3031.5|3025.5|3029.6|3023.6|7
1634704500000|2021-10-20 04:35:00|3029.4|3023.4|3035.1|3029.1|3035.3|3029.3|3029.4|3023.4|30
1634704800000|2021-10-20 04:40:00|3035.4|3029.4|3045.1|3039.1|3045.1|3039.1|3035.1|3029.1|37
1634705100000|2021-10-20 04:45:00|3046.4|3040.4|3046.9|3040.9|3048.6|3042.6|3045.9|3039.9|12
1634705400000|2021-10-20 04:50:00|3046.6|3040.6|3037.9|3031.9|3047.1|3041.1|3037.6|3031.6|9
1634705700000|2021-10-20 04:55:00|3035.1|3029.1|3040.4|3034.4|3040.4|3034.4|3034.9|3028.9|12
1634706000000|2021-10-20 05:00:00|3040.6|3034.6|3043|3037|3044.4|3038.4|3040.6|3034.6|25
1634706300000|2021-10-20 05:05:00|3042.9|3036.9|3045.4|3039.4|3045.4|3039.4|3041.4|3035.4|15
1634706600000|2021-10-20 05:10:00|3044.4|3038.4|3045.9|3039.9|3047.4|3041.4|3044.4|3038.4|14
1634706900000|2021-10-20 05:15:00|3046.1|3040.1|3046.4|3040.4|3048.1|3042.1|3046.1|3040.1|13
1634707200000|2021-10-20 05:20:00|3046.8|3040.8|3048.4|3042.4|3053.9|3047.9|3046.8|3040.8|41
1634707500000|2021-10-20 05:25:00|3048.1|3042.1|3047|3041|3048.4|3042.4|3042.1|3036.1|53
1634707800000|2021-10-20 05:30:00|3047.1|3041.1|3044.9|3038.9|3059.9|3053.9|3044.9|3038.9|291
1634708100000|2021-10-20 05:35:00|3044.6|3038.6|3057.1|3051.1|3057.1|3051.1|3042.4|3036.4|264
1634708400000|2021-10-20 05:40:00|3056.1|3050.1|3050.3|3044.3|3060.4|3054.4|3049.1|3043.1|230
1634708700000|2021-10-20 05:45:00|3050.4|3044.4|3061.6|3055.6|3062.5|3056.5|3049.4|3043.4|210
1634709000000|2021-10-20 05:50:00|3061.9|3055.9|3052.9|3046.9|3062.4|3056.4|3052.9|3046.9|178
1634709300000|2021-10-20 05:55:00|3052.6|3046.6|3057.3|3051.3|3058.1|3052.1|3052.1|3046.1|150
1634709600000|2021-10-20 06:00:00|3057.6|3051.6|3058.1|3052.1|3059.1|3053.1|3054.6|3048.6|117
1634709900000|2021-10-20 06:05:00|3057.9|3051.9|3053.4|3047.4|3058.6|3052.6|3052.8|3046.8|180
1634710200000|2021-10-20 06:10:00|3053.6|3047.6|3059.1|3053.1|3059.4|3053.4|3052.1|3046.1|164
1634710500000|2021-10-20 06:15:00|3058.6|3052.6|3053.4|3047.4|3058.6|3052.6|3053.4|3047.4|127
1634710800000|2021-10-20 06:20:00|3053.6|3047.6|3047.5|3041.5|3054.9|3048.9|3047.1|3041.1|139
1634711100000|2021-10-20 06:25:00|3047.8|3041.8|3040.4|3034.4|3048.3|3042.3|3039.6|3033.6|189
1634711400000|2021-10-20 06:30:00|3041.6|3035.6|3040.8|3034.8|3042.6|3036.6|3034.9|3028.9|245
1634711700000|2021-10-20 06:35:00|3040.5|3034.5|3042.6|3036.6|3044.6|3038.6|3038.4|3032.4|182
1634712000000|2021-10-20 06:40:00|3042.4|3036.4|3041.4|3035.4|3048.4|3042.4|3040.8|3034.8|219
1634712300000|2021-10-20 06:45:00|3041.6|3035.6|3040.4|3034.4|3042.1|3036.1|3038.6|3032.6|162
1634712600000|2021-10-20 06:50:00|3040.3|3034.3|3040.3|3034.3|3040.4|3034.4|3034.8|3028.8|181
1634712900000|2021-10-20 06:55:00|3040.5|3034.5|3036.3|3030.3|3043.8|3037.8|3035|3029|166
1634713200000|2021-10-20 07:00:00|3036.5|3030.5|3043.3|3037.3|3044|3038|3035.3|3029.3|66
1634713500000|2021-10-20 07:05:00|3043.5|3037.5|3051.3|3045.3|3051.3|3045.3|3042.3|3036.3|56
1634713800000|2021-10-20 07:10:00|3051|3045|3058.8|3052.8|3060.8|3054.8|3049.8|3043.8|97
1634714100000|2021-10-20 07:15:00|3059|3053|3063.8|3057.8|3067|3061|3058.5|3052.5|109
1634714400000|2021-10-20 07:20:00|3063.5|3057.5|3066.5|3060.5|3070.3|3064.3|3061.8|3055.8|90
1634714700000|2021-10-20 07:25:00|3066.8|3060.8|3069|3063|3069.5|3063.5|3066|3060|97
1634715000000|2021-10-20 07:30:00|3067.5|3061.5|3063.5|3057.5|3067.5|3061.5|3061|3055|96
1634715300000|2021-10-20 07:35:00|3063.8|3057.8|3065.3|3059.3|3067.8|3061.8|3063.8|3057.8|69
1634715600000|2021-10-20 07:40:00|3065.5|3059.5|3072.3|3066.3|3073.3|3067.3|3065.5|3059.5|75
1634715900000|2021-10-20 07:45:00|3072.5|3066.5|3072.3|3066.3|3075.8|3069.8|3068.5|3062.5|99
1634716200000|2021-10-20 07:50:00|3072|3066|3072.5|3066.5|3073.3|3067.3|3070.8|3064.8|45
1634716500000|2021-10-20 07:55:00|3072.8|3066.8|3070.5|3064.5|3073|3067|3069.8|3063.8|47
1634716800000|2021-10-20 08:00:00|3070.3|3064.3|3078.3|3072.3|3080.8|3074.8|3068.3|3062.3|100
1634717100000|2021-10-20 08:05:00|3078.5|3072.5|3080.3|3074.3|3080.5|3074.5|3075.8|3069.8|103
1634717400000|2021-10-20 08:10:00|3080.5|3074.5|3083.8|3077.8|3086.3|3080.3|3079.5|3073.5|94
1634717700000|2021-10-20 08:15:00|3084|3078|3085|3079|3085|3079|3081|3075|127
1634718000000|2021-10-20 08:20:00|3085.3|3079.3|3089.5|3083.5|3089.8|3083.8|3083|3077|92
1634718300000|2021-10-20 08:25:00|3089.8|3083.8|3088.5|3082.5|3092.5|3086.5|3088.5|3082.5|28
1634718600000|2021-10-20 08:30:00|3088.3|3082.3|3086.5|3080.5|3089|3083|3084.8|3078.8|49
1634718900000|2021-10-20 08:35:00|3086.3|3080.3|3087.3|3081.3|3088.3|3082.3|3085.5|3079.5|55
1634719200000|2021-10-20 08:40:00|3087|3081|3082.5|3076.5|3087.5|3081.5|3082.3|3076.3|43
1634719500000|2021-10-20 08:45:00|3082.8|3076.8|3080.8|3074.8|3083.5|3077.5|3079|3073|81
1634719800000|2021-10-20 08:50:00|3080.5|3074.5|3081.3|3075.3|3083|3077|3079.3|3073.3|60
1634720100000|2021-10-20 08:55:00|3081|3075|3086.8|3080.8|3086.8|3080.8|3080.8|3074.8|52
1634720400000|2021-10-20 09:00:00|3086.5|3080.5|3082.5|3076.5|3088|3082|3082.5|3076.5|54
1634720700000|2021-10-20 09:05:00|3082.3|3076.3|3079.3|3073.3|3084.5|3078.5|3079|3073|82
1634721000000|2021-10-20 09:10:00|3079.5|3073.5|3086.3|3080.3|3086.3|3080.3|3079.5|3073.5|62
1634721300000|2021-10-20 09:15:00|3086|3080|3089.5|3083.5|3090.5|3084.5|3084.8|3078.8|102
1634721600000|2021-10-20 09:20:00|3089|3083|3081.8|3075.8|3091|3085|3081.8|3075.8|77
1634721900000|2021-10-20 09:25:00|3081.5|3075.5|3083|3077|3084|3078|3080.5|3074.5|31
1634722200000|2021-10-20 09:30:00|3083.3|3077.3|3080|3074|3083.5|3077.5|3079.5|3073.5|40
1634722500000|2021-10-20 09:35:00|3080.3|3074.3|3071|3065|3082.3|3076.3|3071|3065|49
1634722800000|2021-10-20 09:40:00|3070.8|3064.8|3064.3|3058.3|3070.8|3064.8|3060.8|3054.8|99
1634723100000|2021-10-20 09:45:00|3064.8|3058.8|3060.5|3054.5|3065|3059|3055.3|3049.3|81
1634723400000|2021-10-20 09:50:00|3060.3|3054.3|3066|3060|3068.8|3062.8|3059.5|3053.5|66
1634723700000|2021-10-20 09:55:00|3066.3|3060.3|3072|3066|3072.5|3066.5|3064.3|3058.3|59
1634724000000|2021-10-20 10:00:00|3072.3|3066.3|3070.5|3064.5|3072.5|3066.5|3069.5|3063.5|27
1634724300000|2021-10-20 10:05:00|3070.8|3064.8|3063|3057|3073.8|3067.8|3063|3057|53
1634724600000|2021-10-20 10:10:00|3063.3|3057.3|3059.8|3053.8|3064.8|3058.8|3059.8|3053.8|33
1634724900000|2021-10-20 10:15:00|3059.5|3053.5|3059|3053|3060.5|3054.5|3056.5|3050.5|62
1634725200000|2021-10-20 10:20:00|3059.5|3053.5|3060.3|3054.3|3061.5|3055.5|3058.8|3052.8|47
1634725500000|2021-10-20 10:25:00|3060|3054|3055|3049|3064|3058|3054.5|3048.5|70
1634725800000|2021-10-20 10:30:00|3055.3|3049.3|3054|3048|3057.5|3051.5|3047.8|3041.8|70
1634726100000|2021-10-20 10:35:00|3055.3|3049.3|3055|3049|3057.8|3051.8|3054|3048|57
1634726400000|2021-10-20 10:40:00|3056.3|3050.3|3060.8|3054.8|3063|3057|3056|3050|56
1634726700000|2021-10-20 10:45:00|3061|3055|3056.8|3050.8|3065.3|3059.3|3056.5|3050.5|40
1634727000000|2021-10-20 10:50:00|3057|3051|3066.5|3060.5|3066.8|3060.8|3057|3051|55
1634727300000|2021-10-20 10:55:00|3066.3|3060.3|3062.3|3056.3|3066.5|3060.5|3061.8|3055.8|23
1634727600000|2021-10-20 11:00:00|3062.5|3056.5|3069|3063|3069.3|3063.3|3062.5|3056.5|32
1634727900000|2021-10-20 11:05:00|3069.3|3063.3|3066.5|3060.5|3069.5|3063.5|3062.3|3056.3|54
1634728200000|2021-10-20 11:10:00|3067|3061|3070|3064|3070|3064|3066.3|3060.3|24
1634728500000|2021-10-20 11:15:00|3070.3|3064.3|3071|3065|3072|3066|3066.5|3060.5|44
1634728800000|2021-10-20 11:20:00|3071.3|3065.3|3075.3|3069.3|3075.3|3069.3|3070.5|3064.5|42
1634729100000|2021-10-20 11:25:00|3075.5|3069.5|3076.3|3070.3|3077.3|3071.3|3072.5|3066.5|40
1634729400000|2021-10-20 11:30:00|3076|3070|3072.3|3066.3|3076|3070|3069.8|3063.8|54
1634729700000|2021-10-20 11:35:00|3072|3066|3071|3065|3072.8|3066.8|3068|3062|55
1634730000000|2021-10-20 11:40:00|3071.3|3065.3|3068.5|3062.5|3073|3067|3068|3062|64
1634730300000|2021-10-20 11:45:00|3068.8|3062.8|3063|3057|3068.8|3062.8|3062.3|3056.3|45
1634730600000|2021-10-20 11:50:00|3063.3|3057.3|3066|3060|3066.5|3060.5|3060.8|3054.8|72
1634730900000|2021-10-20 11:55:00|3066.3|3060.3|3079.5|3073.5|3079.8|3073.8|3064|3058|118
1634731200000|2021-10-20 12:00:00|3080|3074|3081.5|3075.5|3085.8|3079.8|3075.5|3069.5|110
1634731500000|2021-10-20 12:05:00|3081.3|3075.3|3082.8|3076.8|3084.3|3078.3|3079.3|3073.3|71
1634731800000|2021-10-20 12:10:00|3082.5|3076.5|3086.3|3080.3|3089|3083|3081.3|3075.3|110
1634732100000|2021-10-20 12:15:00|3086|3080|3085.8|3079.8|3095.3|3089.3|3083.5|3077.5|90
1634732400000|2021-10-20 12:20:00|3085.5|3079.5|3086.3|3080.3|3087.8|3081.8|3083.3|3077.3|44
1634732700000|2021-10-20 12:25:00|3086.5|3080.5|3087|3081|3088.3|3082.3|3086|3080|33
1634733000000|2021-10-20 12:30:00|3086.8|3080.8|3084.8|3078.8|3087.5|3081.5|3084.3|3078.3|37
1634733300000|2021-10-20 12:35:00|3084.3|3078.3|3085|3079|3085|3079|3079.5|3073.5|57
1634733600000|2021-10-20 12:40:00|3084.8|3078.8|3083.5|3077.5|3085.3|3079.3|3082.3|3076.3|46
1634733900000|2021-10-20 12:45:00|3083.3|3077.3|3085|3079|3086.8|3080.8|3080|3074|49
1634734200000|2021-10-20 12:50:00|3085.5|3079.5|3081.5|3075.5|3085.5|3079.5|3080.5|3074.5|57
1634734500000|2021-10-20 12:55:00|3082|3076|3075|3069|3083.5|3077.5|3074.8|3068.8|79
1634734800000|2021-10-20 13:00:00|3074.8|3068.8|3061.8|3055.8|3076.8|3070.8|3060.5|3054.5|261
1634735100000|2021-10-20 13:05:00|3062.5|3056.5|3064|3058|3066.5|3060.5|3057.8|3051.8|163
1634735400000|2021-10-20 13:10:00|3063.3|3057.3|3060.5|3054.5|3071|3065|3060.3|3054.3|194
1634735700000|2021-10-20 13:15:00|3060.8|3054.8|3072|3066|3072.5|3066.5|3058.8|3052.8|147
1634736000000|2021-10-20 13:20:00|3072.3|3066.3|3079.8|3073.8|3081|3075|3070.8|3064.8|112
1634736300000|2021-10-20 13:25:00|3078.8|3072.8|3078.8|3072.8|3080.3|3074.3|3074|3068|137
1634736600000|2021-10-20 13:30:00|3078.5|3072.5|3076.8|3070.8|3078.8|3072.8|3071|3065|274
1634736900000|2021-10-20 13:35:00|3076.5|3070.5|3079.3|3073.3|3084.5|3078.5|3076.3|3070.3|189
1634737200000|2021-10-20 13:40:00|3079.5|3073.5|3075|3069|3079.8|3073.8|3073.5|3067.5|102
1634737500000|2021-10-20 13:45:00|3075.3|3069.3|3077|3071|3078|3072|3074.8|3068.8|54
1634737800000|2021-10-20 13:50:00|3076.8|3070.8|3077.5|3071.5|3077.8|3071.8|3075.8|3069.8|55
1634738100000|2021-10-20 13:55:00|3077.8|3071.8|3076.5|3070.5|3079.8|3073.8|3075.5|3069.5|151
1634738400000|2021-10-20 14:00:00|3077|3071|3075.3|3069.3|3078|3072|3071.5|3065.5|112
1634738700000|2021-10-20 14:05:00|3075|3069|3076.8|3070.8|3077.8|3071.8|3074.3|3068.3|143
1634739000000|2021-10-20 14:10:00|3077|3071|3077|3071|3077.8|3071.8|3074|3068|177
1634739300000|2021-10-20 14:15:00|3076.8|3070.8|3079.3|3073.3|3080.3|3074.3|3075.5|3069.5|151
1634739600000|2021-10-20 14:20:00|3079|3073|3071.5|3065.5|3079|3073|3071.3|3065.3|140
1634739900000|2021-10-20 14:25:00|3071.8|3065.8|3073.5|3067.5|3074.3|3068.3|3070.8|3064.8|177
1634740200000|2021-10-20 14:30:00|3073.8|3067.8|3084|3078|3084.8|3078.8|3073.8|3067.8|209
1634740500000|2021-10-20 14:35:00|3083.8|3077.8|3085.5|3079.5|3088.3|3082.3|3082.8|3076.8|279
1634740800000|2021-10-20 14:40:00|3085.3|3079.3|3081.3|3075.3|3088|3082|3079.3|3073.3|219
1634741100000|2021-10-20 14:45:00|3081|3075|3079.3|3073.3|3084.3|3078.3|3078.3|3072.3|169
1634741400000|2021-10-20 14:50:00|3079.5|3073.5|3075.3|3069.3|3080.5|3074.5|3073|3067|192
1634741700000|2021-10-20 14:55:00|3075.5|3069.5|3077.3|3071.3|3079.5|3073.5|3075|3069|115
1634742000000|2021-10-20 15:00:00|3077.5|3071.5|3081.3|3075.3|3081.5|3075.5|3075|3069|173
1634742300000|2021-10-20 15:05:00|3081|3075|3087.3|3081.3|3089.8|3083.8|3079|3073|146
1634742600000|2021-10-20 15:10:00|3087|3081|3096.3|3090.3|3099|3093|3086.5|3080.5|179
1634742900000|2021-10-20 15:15:00|3096.5|3090.5|3090.8|3084.8|3099|3093|3088.5|3082.5|177
1634743200000|2021-10-20 15:20:00|3090.5|3084.5|3085.3|3079.3|3091|3085|3084.5|3078.5|131
1634743500000|2021-10-20 15:25:00|3085.5|3079.5|3076.8|3070.8|3087.3|3081.3|3076.8|3070.8|121
1634743800000|2021-10-20 15:30:00|3076.5|3070.5|3075|3069|3081.8|3075.8|3068.3|3062.3|125
1634744100000|2021-10-20 15:35:00|3074.8|3068.8|3077.3|3071.3|3077.5|3071.5|3074.5|3068.5|58
1634744400000|2021-10-20 15:40:00|3077|3071|3073.8|3067.8|3077.8|3071.8|3072.8|3066.8|78
1634744700000|2021-10-20 15:45:00|3074|3068|3076.8|3070.8|3077.3|3071.3|3073.5|3067.5|94
1634745000000|2021-10-20 15:50:00|3077|3071|3075|3069|3078|3072|3074.3|3068.3|105
1634745300000|2021-10-20 15:55:00|3074.8|3068.8|3077.5|3071.5|3077.8|3071.8|3073.3|3067.3|82
1634745600000|2021-10-20 16:00:00|3077.3|3071.3|3077.5|3071.5|3078.3|3072.3|3076|3070|53
1634745900000|2021-10-20 16:05:00|3077.8|3071.8|3083.5|3077.5|3083.8|3077.8|3077|3071|90
1634746200000|2021-10-20 16:10:00|3083.8|3077.8|3084|3078|3084.8|3078.8|3081.8|3075.8|48
1634746500000|2021-10-20 16:15:00|3083.8|3077.8|3082.3|3076.3|3083.8|3077.8|3080.8|3074.8|72
1634746800000|2021-10-20 16:20:00|3082.5|3076.5|3082.5|3076.5|3084.5|3078.5|3081|3075|63
1634747100000|2021-10-20 16:25:00|3082.8|3076.8|3080|3074|3082.8|3076.8|3078.3|3072.3|48
1634747400000|2021-10-20 16:30:00|3079.8|3073.8|3072.8|3066.8|3080|3074|3072.5|3066.5|45
1634747700000|2021-10-20 16:35:00|3072.5|3066.5|3074.3|3068.3|3075.3|3069.3|3072.5|3066.5|31
1634748000000|2021-10-20 16:40:00|3074.5|3068.5|3079.3|3073.3|3080|3074|3074.5|3068.5|37
1634748300000|2021-10-20 16:45:00|3079|3073|3081|3075|3081.8|3075.8|3078.8|3072.8|24
1634748600000|2021-10-20 16:50:00|3080.8|3074.8|3083.3|3077.3|3083.5|3077.5|3080.5|3074.5|46
1634748900000|2021-10-20 16:55:00|3083.5|3077.5|3087.5|3081.5|3089.5|3083.5|3081.5|3075.5|102
1634774400000|2021-10-21 00:00:00|3096.6|3090.6|3100.6|3094.6|3101.1|3095.1|3096.6|3090.6|16
1634774700000|2021-10-21 00:05:00|3100.5|3094.5|3098.9|3092.9|3101|3095|3098.3|3092.3|12
1634775000000|2021-10-21 00:10:00|3099.1|3093.1|3101.4|3095.4|3102.6|3096.6|3099.1|3093.1|15
1634775300000|2021-10-21 00:15:00|3101.6|3095.6|3101.1|3095.1|3101.6|3095.6|3101.1|3095.1|4
1634775600000|2021-10-21 00:20:00|3100.9|3094.9|3100.9|3094.9|3101.1|3095.1|3100.6|3094.6|5
1634775900000|2021-10-21 00:25:00|3100.6|3094.6|3088.3|3082.3|3101.4|3095.4|3086.9|3080.9|26
1634776200000|2021-10-21 00:30:00|3088.6|3082.6|3083.1|3077.1|3089.5|3083.5|3081.3|3075.3|16
1634776500000|2021-10-21 00:35:00|3083.4|3077.4|3089.1|3083.1|3089.4|3083.4|3083.4|3077.4|16
1634776800000|2021-10-21 00:40:00|3089.4|3083.4|3088.9|3082.9|3089.4|3083.4|3087.9|3081.9|16
1634777100000|2021-10-21 00:45:00|3089.1|3083.1|3092.6|3086.6|3093.1|3087.1|3089|3083|29
1634777400000|2021-10-21 00:50:00|3092.4|3086.4|3085.4|3079.4|3092.4|3086.4|3085.4|3079.4|22
1634777700000|2021-10-21 00:55:00|3085.5|3079.5|3083.8|3077.8|3089|3083|3083.6|3077.6|33
1634778000000|2021-10-21 01:00:00|3083.6|3077.6|3084.4|3078.4|3084.4|3078.4|3074.4|3068.4|285
1634778300000|2021-10-21 01:05:00|3084|3078|3093.9|3087.9|3094.4|3088.4|3082.3|3076.3|201
1634778600000|2021-10-21 01:10:00|3093.6|3087.6|3087.1|3081.1|3093.9|3087.9|3085.9|3079.9|107
1634778900000|2021-10-21 01:15:00|3087|3081|3097.3|3091.3|3107.4|3101.4|3087|3081|130
1634779200000|2021-10-21 01:20:00|3097.6|3091.6|3094.9|3088.9|3097.6|3091.6|3090.3|3084.3|58
1634779500000|2021-10-21 01:25:00|3094.8|3088.8|3090.5|3084.5|3096.6|3090.6|3090.5|3084.5|30
1634779800000|2021-10-21 01:30:00|3090.6|3084.6|3089.8|3083.8|3090.6|3084.6|3089.6|3083.6|7
1634780100000|2021-10-21 01:35:00|3090.4|3084.4|3093|3087|3095.3|3089.3|3090.4|3084.4|62
1634780400000|2021-10-21 01:40:00|3092.9|3086.9|3092.9|3086.9|3098.1|3092.1|3091.4|3085.4|128
1634780700000|2021-10-21 01:45:00|3092.6|3086.6|3095.6|3089.6|3097.1|3091.1|3092.4|3086.4|85
1634781000000|2021-10-21 01:50:00|3095.8|3089.8|3097.4|3091.4|3097.6|3091.6|3092.9|3086.9|51
1634781300000|2021-10-21 01:55:00|3097.6|3091.6|3098.4|3092.4|3099.9|3093.9|3096.4|3090.4|82
1634781600000|2021-10-21 02:00:00|3098.6|3092.6|3107.4|3101.4|3110.4|3104.4|3098.6|3092.6|234
1634781900000|2021-10-21 02:05:00|3107.6|3101.6|3118.9|3112.9|3118.9|3112.9|3107.6|3101.6|142
1634782200000|2021-10-21 02:10:00|3119.1|3113.1|3120.5|3114.5|3123.9|3117.9|3118.4|3112.4|87
1634782500000|2021-10-21 02:15:00|3120.4|3114.4|3120|3114|3125.6|3119.6|3119.9|3113.9|24
1634782800000|2021-10-21 02:20:00|3120.1|3114.1|3122.8|3116.8|3122.8|3116.8|3119.9|3113.9|8
1634783100000|2021-10-21 02:25:00|3122.5|3116.5|3121.6|3115.6|3123|3117|3120.8|3114.8|11
1634783400000|2021-10-21 02:30:00|3122.3|3116.3|3118.8|3112.8|3125.6|3119.6|3117.9|3111.9|199
1634783700000|2021-10-21 02:35:00|3118.6|3112.6|3125.5|3119.5|3126.1|3120.1|3117.1|3111.1|109
1634784000000|2021-10-21 02:40:00|3125.3|3119.3|3116.9|3110.9|3125.3|3119.3|3116.9|3110.9|78
1634784300000|2021-10-21 02:45:00|3117.1|3111.1|3119.9|3113.9|3120.4|3114.4|3115.1|3109.1|190
1634784600000|2021-10-21 02:50:00|3119.8|3113.8|3127.6|3121.6|3127.6|3121.6|3119.8|3113.8|122
1634784900000|2021-10-21 02:55:00|3127.4|3121.4|3122.1|3116.1|3127.6|3121.6|3121.4|3115.4|137
1634785200000|2021-10-21 03:00:00|3122.4|3116.4|3123.1|3117.1|3123.4|3117.4|3120.1|3114.1|93
1634785500000|2021-10-21 03:05:00|3123.4|3117.4|3119.5|3113.5|3124.1|3118.1|3119.1|3113.1|68
1634785800000|2021-10-21 03:10:00|3119.4|3113.4|3114.4|3108.4|3119.4|3113.4|3113.6|3107.6|45
1634786100000|2021-10-21 03:15:00|3114.1|3108.1|3112.9|3106.9|3114.8|3108.8|3109.6|3103.6|81
1634786400000|2021-10-21 03:20:00|3113.1|3107.1|3112.5|3106.5|3114.8|3108.8|3112.1|3106.1|22
1634786700000|2021-10-21 03:25:00|3112.9|3106.9|3116.9|3110.9|3121.8|3115.8|3112.9|3106.9|103
1634787000000|2021-10-21 03:30:00|3117.1|3111.1|3117.4|3111.4|3117.4|3111.4|3116.8|3110.8|8
1634787300000|2021-10-21 03:35:00|3117.5|3111.5|3116.9|3110.9|3117.9|3111.9|3116.9|3110.9|7
1634787600000|2021-10-21 03:40:00|3117.1|3111.1|3119.4|3113.4|3119.4|3113.4|3117.1|3111.1|11
1634787900000|2021-10-21 03:45:00|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|3119.1|3113.1|1
1634788200000|2021-10-21 03:50:00|3118.9|3112.9|3119.1|3113.1|3119.1|3113.1|3118.9|3112.9|4
1634788500000|2021-10-21 03:55:00|3118.1|3112.1|3118.9|3112.9|3119.1|3113.1|3118.1|3112.1|11
1634788800000|2021-10-21 04:00:00|3119.1|3113.1|3113.6|3107.6|3119.1|3113.1|3113.6|3107.6|16
1634789100000|2021-10-21 04:05:00|3114.5|3108.5|3115.9|3109.9|3115.9|3109.9|3114.5|3108.5|7
1634789400000|2021-10-21 04:10:00|3116.1|3110.1|3115.9|3109.9|3116.1|3110.1|3115.9|3109.9|2
1634790000000|2021-10-21 04:20:00|3116|3110|3116.1|3110.1|3116.1|3110.1|3116|3110|2
1634790300000|2021-10-21 04:25:00|3115.4|3109.4|3116.1|3110.1|3116.1|3110.1|3114.6|3108.6|11
1634790600000|2021-10-21 04:30:00|3116.6|3110.6|3114.9|3108.9|3116.9|3110.9|3114.6|3108.6|7
1634790900000|2021-10-21 04:35:00|3115.8|3109.8|3121.3|3115.3|3121.3|3115.3|3115.8|3109.8|13
1634791200000|2021-10-21 04:40:00|3121.5|3115.5|3120.5|3114.5|3121.5|3115.5|3120.3|3114.3|10
1634791500000|2021-10-21 04:45:00|3120.4|3114.4|3124.1|3118.1|3124.1|3118.1|3120.1|3114.1|22
1634791800000|2021-10-21 04:50:00|3124.4|3118.4|3126.6|3120.6|3126.6|3120.6|3124.4|3118.4|5
1634792100000|2021-10-21 04:55:00|3127.4|3121.4|3134.9|3128.9|3134.9|3128.9|3127.4|3121.4|16
1634792400000|2021-10-21 05:00:00|3134.4|3128.4|3133.9|3127.9|3134.4|3128.4|3132.9|3126.9|23
1634792700000|2021-10-21 05:05:00|3133.5|3127.5|3130.4|3124.4|3133.5|3127.5|3128|3122|31
1634793000000|2021-10-21 05:10:00|3130.6|3124.6|3129.9|3123.9|3132|3126|3129.9|3123.9|12
1634793300000|2021-10-21 05:15:00|3129.8|3123.8|3117.4|3111.4|3129.8|3123.8|3117.3|3111.3|30
1634793600000|2021-10-21 05:20:00|3117.1|3111.1|3109.8|3103.8|3117.1|3111.1|3107.4|3101.4|67
1634793900000|2021-10-21 05:25:00|3110.9|3104.9|3116.3|3110.3|3116.3|3110.3|3110|3104|30
1634794200000|2021-10-21 05:30:00|3115.9|3109.9|3110.5|3104.5|3115.9|3109.9|3105.9|3099.9|264
1634794500000|2021-10-21 05:35:00|3110.6|3104.6|3106.4|3100.4|3110.6|3104.6|3104.3|3098.3|222
1634794800000|2021-10-21 05:40:00|3106.6|3100.6|3105.9|3099.9|3108.6|3102.6|3104.9|3098.9|258
1634795100000|2021-10-21 05:45:00|3106.1|3100.1|3112.6|3106.6|3115.6|3109.6|3106.1|3100.1|149
1634795400000|2021-10-21 05:50:00|3112.9|3106.9|3108|3102|3115.4|3109.4|3107.6|3101.6|150
1634795700000|2021-10-21 05:55:00|3107.6|3101.6|3094.9|3088.9|3107.6|3101.6|3090.1|3084.1|165
1634796000000|2021-10-21 06:00:00|3099.6|3093.6|3092.3|3086.3|3102.6|3096.6|3091.4|3085.4|192
1634796300000|2021-10-21 06:05:00|3092.4|3086.4|3090.9|3084.9|3095.6|3089.6|3089.5|3083.5|118
1634796600000|2021-10-21 06:10:00|3091.1|3085.1|3090.9|3084.9|3095.4|3089.4|3084.1|3078.1|144
1634796900000|2021-10-21 06:15:00|3091|3085|3087.6|3081.6|3091.9|3085.9|3083.9|3077.9|114
1634797200000|2021-10-21 06:20:00|3088.5|3082.5|3078.6|3072.6|3089.1|3083.1|3077.9|3071.9|82
1634797500000|2021-10-21 06:25:00|3078.4|3072.4|3074.6|3068.6|3082.4|3076.4|3074|3068|97
1634797800000|2021-10-21 06:30:00|3074.9|3068.9|3068.4|3062.4|3075.6|3069.6|3064.5|3058.5|110
1634798100000|2021-10-21 06:35:00|3068.1|3062.1|3073.1|3067.1|3073.1|3067.1|3064.6|3058.6|75
1634798400000|2021-10-21 06:40:00|3073.4|3067.4|3070.1|3064.1|3074.3|3068.3|3064.1|3058.1|77
1634798700000|2021-10-21 06:45:00|3070.4|3064.4|3062.4|3056.4|3070.4|3064.4|3061.9|3055.9|145
1634799000000|2021-10-21 06:50:00|3062.5|3056.5|3052.1|3046.1|3064.4|3058.4|3051.8|3045.8|282
1634799300000|2021-10-21 06:55:00|3051.6|3045.6|3055.3|3049.3|3056.3|3050.3|3039.8|3033.8|240
1634799600000|2021-10-21 07:00:00|3055.5|3049.5|3061.8|3055.8|3063.8|3057.8|3041.8|3035.8|154
1634799900000|2021-10-21 07:05:00|3061.5|3055.5|3067.3|3061.3|3069.5|3063.5|3061.3|3055.3|66
1634800200000|2021-10-21 07:10:00|3067.5|3061.5|3069.8|3063.8|3074.3|3068.3|3067.5|3061.5|45
1634800500000|2021-10-21 07:15:00|3069.5|3063.5|3064.5|3058.5|3069.8|3063.8|3064.5|3058.5|87
1634800800000|2021-10-21 07:20:00|3061.3|3055.3|3056.3|3050.3|3061.3|3055.3|3047.5|3041.5|73
1634801100000|2021-10-21 07:25:00|3056.5|3050.5|3056.3|3050.3|3058.8|3052.8|3053|3047|47
1634801400000|2021-10-21 07:30:00|3056|3050|3060.5|3054.5|3060.8|3054.8|3055.5|3049.5|44
1634801700000|2021-10-21 07:35:00|3060.8|3054.8|3065.8|3059.8|3066.5|3060.5|3060.5|3054.5|51
1634802000000|2021-10-21 07:40:00|3066|3060|3066.3|3060.3|3066.8|3060.8|3063.5|3057.5|38
1634802300000|2021-10-21 07:45:00|3066.5|3060.5|3070.3|3064.3|3071.8|3065.8|3066.5|3060.5|38
1634802600000|2021-10-21 07:50:00|3070.5|3064.5|3073.3|3067.3|3073.3|3067.3|3068.3|3062.3|21
1634802900000|2021-10-21 07:55:00|3074.5|3068.5|3076.8|3070.8|3078.3|3072.3|3071.5|3065.5|33
1634803200000|2021-10-21 08:00:00|3076.5|3070.5|3070|3064|3079.5|3073.5|3069.8|3063.8|101
1634803500000|2021-10-21 08:05:00|3069.8|3063.8|3061.5|3055.5|3071|3065|3060.3|3054.3|59
1634803800000|2021-10-21 08:10:00|3061.8|3055.8|3059.8|3053.8|3063|3057|3057.8|3051.8|110
1634804100000|2021-10-21 08:15:00|3059.5|3053.5|3060.4|3054.4|3060.4|3054.4|3050.3|3044.3|58
1634804400000|2021-10-21 08:20:00|3060.8|3054.8|3060.3|3054.3|3060.8|3054.8|3057|3051|85
1634804700000|2021-10-21 08:25:00|3060.5|3054.5|3065.3|3059.3|3065.3|3059.3|3058.5|3052.5|62
1634805000000|2021-10-21 08:30:00|3066|3060|3061|3055|3066|3060|3059.3|3053.3|51
1634805300000|2021-10-21 08:35:00|3060.8|3054.8|3062.8|3056.8|3062.8|3056.8|3055.8|3049.8|49
1634805600000|2021-10-21 08:40:00|3062|3056|3060.5|3054.5|3062.8|3056.8|3059.3|3053.3|33
1634805900000|2021-10-21 08:45:00|3060.3|3054.3|3061.5|3055.5|3062.8|3056.8|3060.3|3054.3|35
1634806200000|2021-10-21 08:50:00|3061.8|3055.8|3069.5|3063.5|3069.8|3063.8|3060.5|3054.5|44
1634806500000|2021-10-21 08:55:00|3069.8|3063.8|3075.5|3069.5|3075.8|3069.8|3069.8|3063.8|62
1634806800000|2021-10-21 09:00:00|3075.3|3069.3|3070.3|3064.3|3077|3071|3070|3064|41
1634807100000|2021-10-21 09:05:00|3070|3064|3061.8|3055.8|3072.3|3066.3|3061.5|3055.5|47
1634807400000|2021-10-21 09:10:00|3061.5|3055.5|3060.8|3054.8|3061.5|3055.5|3055.3|3049.3|32
1634807700000|2021-10-21 09:15:00|3060.5|3054.5|3061.9|3055.9|3063.8|3057.8|3060.5|3054.5|29
1634808000000|2021-10-21 09:20:00|3061.6|3055.6|3064.6|3058.6|3064.6|3058.6|3060.1|3054.1|30
1634808300000|2021-10-21 09:25:00|3064.9|3058.9|3066.4|3060.4|3067.9|3061.9|3063.6|3057.6|30
1634808600000|2021-10-21 09:30:00|3066.6|3060.6|3064.4|3058.4|3067.6|3061.6|3063.1|3057.1|46
1634808900000|2021-10-21 09:35:00|3064.1|3058.1|3063.4|3057.4|3064.1|3058.1|3061.4|3055.4|20
1634809200000|2021-10-21 09:40:00|3063.6|3057.6|3060.1|3054.1|3065.1|3059.1|3059.9|3053.9|27
1634809500000|2021-10-21 09:45:00|3060.6|3054.6|3058.4|3052.4|3061.4|3055.4|3058.4|3052.4|19
1634809800000|2021-10-21 09:50:00|3058.1|3052.1|3058.1|3052.1|3058.4|3052.4|3054.6|3048.6|28
1634810100000|2021-10-21 09:55:00|3057.9|3051.9|3056.6|3050.6|3058.6|3052.6|3056.6|3050.6|29
1634810400000|2021-10-21 10:00:00|3056.9|3050.9|3050.9|3044.9|3057.1|3051.1|3049.4|3043.4|71
1634810700000|2021-10-21 10:05:00|3051.6|3045.6|3052.4|3046.4|3052.4|3046.4|3050.4|3044.4|24
1634811000000|2021-10-21 10:10:00|3052.1|3046.1|3047.6|3041.6|3052.1|3046.1|3045.4|3039.4|59
1634811300000|2021-10-21 10:15:00|3047.9|3041.9|3050.6|3044.6|3051.6|3045.6|3047.9|3041.9|27
1634811600000|2021-10-21 10:20:00|3050.4|3044.4|3049.9|3043.9|3052.6|3046.6|3049.6|3043.6|26
1634811900000|2021-10-21 10:25:00|3050.9|3044.9|3044.9|3038.9|3053.1|3047.1|3043.6|3037.6|41
1634812200000|2021-10-21 10:30:00|3044.6|3038.6|3041.9|3035.9|3044.6|3038.6|3041.4|3035.4|30
1634812500000|2021-10-21 10:35:00|3041.6|3035.6|3033.9|3027.9|3042.4|3036.4|3032.1|3026.1|53
1634812800000|2021-10-21 10:40:00|3032.4|3026.4|3026.1|3020.1|3038.4|3032.4|3022.1|3016.1|66
1634813100000|2021-10-21 10:45:00|3026.4|3020.4|3024.9|3018.9|3028.9|3022.9|3023.1|3017.1|40
1634813400000|2021-10-21 10:50:00|3024.6|3018.6|3022.1|3016.1|3024.6|3018.6|3016.9|3010.9|48
1634813700000|2021-10-21 10:55:00|3023.4|3017.4|3020.1|3014.1|3023.9|3017.9|3019.4|3013.4|39
1634814000000|2021-10-21 11:00:00|3020.4|3014.4|3014.1|3008.1|3020.6|3014.6|3013.9|3007.9|57
1634814300000|2021-10-21 11:05:00|3013.6|3007.6|3010.4|3004.4|3014.1|3008.1|3007.1|3001.1|84
1634814600000|2021-10-21 11:10:00|3010.9|3004.9|3009.4|3003.4|3010.9|3004.9|3007.6|3001.6|42
1634814900000|2021-10-21 11:15:00|3009.1|3003.1|3014.4|3008.4|3014.9|3008.9|3008.4|3002.4|57
1634815200000|2021-10-21 11:20:00|3014.1|3008.1|3013.6|3007.6|3014.6|3008.6|3009.9|3003.9|64
1634815500000|2021-10-21 11:25:00|3013.4|3007.4|3011.9|3005.9|3014.9|3008.9|3011.4|3005.4|73
1634815800000|2021-10-21 11:30:00|3012.1|3006.1|3008.1|3002.1|3015.6|3009.6|3006.9|3000.9|89
1634816100000|2021-10-21 11:35:00|3007.9|3001.9|3008.4|3002.4|3009.9|3003.9|3006.4|3000.4|50
1634816400000|2021-10-21 11:40:00|3008.1|3002.1|3013.1|3007.1|3013.6|3007.6|3007.4|3001.4|53
1634816700000|2021-10-21 11:45:00|3012.9|3006.9|3016.1|3010.1|3017.6|3011.6|3011.4|3005.4|76
1634817000000|2021-10-21 11:50:00|3016.4|3010.4|3019.9|3013.9|3019.9|3013.9|3015.9|3009.9|41
1634817300000|2021-10-21 11:55:00|3019.6|3013.6|3026.1|3020.1|3029.6|3023.6|3017.6|3011.6|102
1634817600000|2021-10-21 12:00:00|3027.4|3021.4|3023.1|3017.1|3027.6|3021.6|3020.4|3014.4|123
1634817900000|2021-10-21 12:05:00|3022.9|3016.9|3033.9|3027.9|3033.9|3027.9|3022.4|3016.4|96
1634818200000|2021-10-21 12:10:00|3033.6|3027.6|3028.1|3022.1|3034.1|3028.1|3027.4|3021.4|81
1634818500000|2021-10-21 12:15:00|3027.9|3021.9|3023.9|3017.9|3028.6|3022.6|3019.6|3013.6|75
1634818800000|2021-10-21 12:20:00|3023.4|3017.4|3024.6|3018.6|3027.9|3021.9|3022.9|3016.9|57
1634819100000|2021-10-21 12:25:00|3024.4|3018.4|3022.9|3016.9|3026.1|3020.1|3019.6|3013.6|80
1634819400000|2021-10-21 12:30:00|3023.4|3017.4|3021.4|3015.4|3023.4|3017.4|3019.4|3013.4|91
1634819700000|2021-10-21 12:35:00|3022.9|3016.9|3021.6|3015.6|3023.1|3017.1|3018.9|3012.9|56
1634820000000|2021-10-21 12:40:00|3021.4|3015.4|3012.9|3006.9|3021.4|3015.4|3012.6|3006.6|76
1634820300000|2021-10-21 12:45:00|3013.9|3007.9|3014.6|3008.6|3016.4|3010.4|3012.9|3006.9|92
1634820600000|2021-10-21 12:50:00|3014.9|3008.9|3010.1|3004.1|3017.6|3011.6|3008.1|3002.1|91
1634820900000|2021-10-21 12:55:00|3010.4|3004.4|3006.6|3000.6|3014.4|3008.4|3006.4|3000.4|111
1634821200000|2021-10-21 13:00:00|3006.1|3000.1|3015.4|3009.4|3019.1|3013.1|3005.6|2999.6|282
1634821500000|2021-10-21 13:05:00|3015.1|3009.1|3029.6|3023.6|3033.6|3027.6|3013.1|3007.1|250
1634821800000|2021-10-21 13:10:00|3029.4|3023.4|3013.9|3007.9|3030.1|3024.1|3010.4|3004.4|257
1634822100000|2021-10-21 13:15:00|3013.6|3007.6|2986.6|2980.6|3015.9|3009.9|2986.6|2980.6|305
1634822400000|2021-10-21 13:20:00|2986.1|2980.1|2991.6|2985.6|2994|2988|2975.9|2969.9|367
1634822700000|2021-10-21 13:25:00|2991.9|2985.9|2979.6|2973.6|2993.9|2987.9|2979.6|2973.6|188
1634823000000|2021-10-21 13:30:00|2979.1|2973.1|2980.1|2974.1|2981.1|2975.1|2963.6|2957.6|252
1634823300000|2021-10-21 13:35:00|2979.9|2973.9|2967.9|2961.9|2979.9|2973.9|2967.4|2961.4|208
1634823600000|2021-10-21 13:40:00|2967.6|2961.6|2960.1|2954.1|2969.4|2963.4|2958.1|2952.1|221
1634823900000|2021-10-21 13:45:00|2959.9|2953.9|2948.1|2942.1|2960.6|2954.6|2940.6|2934.6|284
1634824200000|2021-10-21 13:50:00|2947.9|2941.9|2955.4|2949.4|2961.4|2955.4|2944.1|2938.1|251
1634824500000|2021-10-21 13:55:00|2955.1|2949.1|2959.4|2953.4|2960.4|2954.4|2948.9|2942.9|257
1634824800000|2021-10-21 14:00:00|2959.1|2953.1|2959.9|2953.9|2965.5|2959.5|2950.6|2944.6|245
1634825100000|2021-10-21 14:05:00|2959.6|2953.6|2955.4|2949.4|2961.6|2955.6|2953.4|2947.4|130
1634825400000|2021-10-21 14:10:00|2955.1|2949.1|2944.6|2938.6|2956.6|2950.6|2943.9|2937.9|165
1634825700000|2021-10-21 14:15:00|2944.4|2938.4|2937.9|2931.9|2946.1|2940.1|2931.4|2925.4|242
1634826000000|2021-10-21 14:20:00|2938.1|2932.1|2928.9|2922.9|2940.1|2934.1|2927.6|2921.6|258
1634826300000|2021-10-21 14:25:00|2928.6|2922.6|2912.9|2906.9|2928.9|2922.9|2912.1|2906.1|325
1634826600000|2021-10-21 14:30:00|2912.6|2906.6|2923.9|2917.9|2926.1|2920.1|2912.6|2906.6|327
1634826900000|2021-10-21 14:35:00|2924.1|2918.1|2934.1|2928.1|2943.6|2937.6|2923.6|2917.6|250
1634827200000|2021-10-21 14:40:00|2933.4|2927.4|2939.9|2933.9|2940.5|2934.5|2929.4|2923.4|240
1634827500000|2021-10-21 14:45:00|2938.9|2932.9|2943.3|2937.3|2949.9|2943.9|2938.4|2932.4|157
1634827800000|2021-10-21 14:50:00|2942.3|2936.3|2939.3|2933.3|2947.5|2941.5|2938.5|2932.5|201
1634828100000|2021-10-21 14:55:00|2939.5|2933.5|2943|2937|2944|2938|2933.3|2927.3|167
1634828400000|2021-10-21 15:00:00|2944.5|2938.5|2943|2937|2947.8|2941.8|2941.8|2935.8|103
1634828700000|2021-10-21 15:05:00|2942.5|2936.5|2937.5|2931.5|2942.5|2936.5|2926.3|2920.3|172
1634829000000|2021-10-21 15:10:00|2937.3|2931.3|2939.5|2933.5|2943.5|2937.5|2926.3|2920.3|127
1634829300000|2021-10-21 15:15:00|2939.3|2933.3|2925.3|2919.3|2941|2935|2925.3|2919.3|141
1634829600000|2021-10-21 15:20:00|2925.5|2919.5|2922.3|2916.3|2929.3|2923.3|2922.3|2916.3|108
1634829900000|2021-10-21 15:25:00|2922.5|2916.5|2919.5|2913.5|2925|2919|2918.3|2912.3|54
1634830200000|2021-10-21 15:30:00|2919.3|2913.3|2917.3|2911.3|2919.3|2913.3|2910.5|2904.5|196
1634830500000|2021-10-21 15:35:00|2917|2911|2912.3|2906.3|2917.8|2911.8|2911.5|2905.5|66
1634830800000|2021-10-21 15:40:00|2912|2906|2911|2905|2912.5|2906.5|2905.8|2899.8|100
1634831100000|2021-10-21 15:45:00|2910.8|2904.8|2909.5|2903.5|2912.8|2906.8|2904.5|2898.5|122
1634831400000|2021-10-21 15:50:00|2909.3|2903.3|2909.3|2903.3|2912|2906|2905.8|2899.8|83
1634831700000|2021-10-21 15:55:00|2909|2903|2911.8|2905.8|2911.8|2905.8|2906.8|2900.8|61
1634832000000|2021-10-21 16:00:00|2911.5|2905.5|2926.8|2920.8|2926.8|2920.8|2911.5|2905.5|88
1634832300000|2021-10-21 16:05:00|2926.5|2920.5|2929.3|2923.3|2929.3|2923.3|2923.8|2917.8|26
1634832600000|2021-10-21 16:10:00|2929.5|2923.5|2929.8|2923.8|2932|2926|2928.3|2922.3|30
1634832900000|2021-10-21 16:15:00|2929.5|2923.5|2918|2912|2929.5|2923.5|2917.8|2911.8|59
1634833200000|2021-10-21 16:20:00|2918.3|2912.3|2919.5|2913.5|2922|2916|2918|2912|23
1634833500000|2021-10-21 16:25:00|2918|2912|2916.5|2910.5|2918|2912|2915.5|2909.5|16
1634833800000|2021-10-21 16:30:00|2916.8|2910.8|2917|2911|2919.5|2913.5|2913.3|2907.3|39
1634834100000|2021-10-21 16:35:00|2917.3|2911.3|2924.5|2918.5|2924.5|2918.5|2917.3|2911.3|43
1634834400000|2021-10-21 16:40:00|2924.3|2918.3|2927|2921|2928|2922|2922.3|2916.3|29
1634834700000|2021-10-21 16:45:00|2927.3|2921.3|2920.8|2914.8|2927.3|2921.3|2920.8|2914.8|22
1634835000000|2021-10-21 16:50:00|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2917|2911|28
1634835300000|2021-10-21 16:55:00|2920.3|2914.3|2918.8|2912.8|2921.3|2915.3|2918.5|2912.5|24
1634860800000|2021-10-22 00:00:00|2924.9|2918.9|2919.9|2913.9|2925.1|2919.1|2919.6|2913.6|21
1634861100000|2021-10-22 00:05:00|2920.6|2914.6|2925.1|2919.1|2926.1|2920.1|2920.6|2914.6|22
1634861400000|2021-10-22 00:10:00|2925.3|2919.3|2928.5|2922.5|2929.6|2923.6|2925.1|2919.1|31
1634861700000|2021-10-22 00:15:00|2928.6|2922.6|2934.9|2928.9|2936.9|2930.9|2928.6|2922.6|45
1634862000000|2021-10-22 00:20:00|2935.1|2929.1|2940.1|2934.1|2940.1|2934.1|2934.9|2928.9|24
1634862300000|2021-10-22 00:25:00|2940.4|2934.4|2940.1|2934.1|2940.5|2934.5|2938.1|2932.1|17
1634862600000|2021-10-22 00:30:00|2940.4|2934.4|2943.4|2937.4|2943.4|2937.4|2938.6|2932.6|38
1634862900000|2021-10-22 00:35:00|2943.6|2937.6|2949.1|2943.1|2949.9|2943.9|2943.6|2937.6|55
1634863200000|2021-10-22 00:40:00|2949.4|2943.4|2951.4|2945.4|2951.4|2945.4|2948.8|2942.8|19
1634863500000|2021-10-22 00:45:00|2951.1|2945.1|2952.9|2946.9|2957.5|2951.5|2951.1|2945.1|37
1634863800000|2021-10-22 00:50:00|2953.4|2947.4|2950.6|2944.6|2953.4|2947.4|2949.6|2943.6|41
1634864100000|2021-10-22 00:55:00|2950.1|2944.1|2950.4|2944.4|2952.6|2946.6|2948.1|2942.1|78
1634864400000|2021-10-22 01:00:00|2950.3|2944.3|2938.8|2932.8|2952.9|2946.9|2935.4|2929.4|306
1634864700000|2021-10-22 01:05:00|2938.4|2932.4|2943|2937|2946.4|2940.4|2934|2928|158
1634865000000|2021-10-22 01:10:00|2944.4|2938.4|2948.8|2942.8|2948.9|2942.9|2942.1|2936.1|42
1634865300000|2021-10-22 01:15:00|2949.4|2943.4|2956.9|2950.9|2957.8|2951.8|2949.4|2943.4|57
1634865600000|2021-10-22 01:20:00|2956.6|2950.6|2960.9|2954.9|2961.4|2955.4|2953.6|2947.6|98
1634865900000|2021-10-22 01:25:00|2960.6|2954.6|2951.1|2945.1|2960.9|2954.9|2951.1|2945.1|68
1634866200000|2021-10-22 01:30:00|2951.4|2945.4|2954.1|2948.1|2955.9|2949.9|2951.4|2945.4|72
1634866500000|2021-10-22 01:35:00|2954|2948|2949.5|2943.5|2954.1|2948.1|2946.1|2940.1|135
1634866800000|2021-10-22 01:40:00|2949.8|2943.8|2946.1|2940.1|2950.6|2944.6|2942.1|2936.1|199
1634867100000|2021-10-22 01:45:00|2946.4|2940.4|2938.5|2932.5|2946.4|2940.4|2936.8|2930.8|142
1634867400000|2021-10-22 01:50:00|2938.9|2932.9|2936.9|2930.9|2941.4|2935.4|2935.6|2929.6|164
1634867700000|2021-10-22 01:55:00|2936.6|2930.6|2935|2929|2940.5|2934.5|2934.1|2928.1|184
1634868000000|2021-10-22 02:00:00|2935.1|2929.1|2937.1|2931.1|2938.8|2932.8|2933.6|2927.6|154
1634868300000|2021-10-22 02:05:00|2937.4|2931.4|2938.1|2932.1|2940|2934|2936.9|2930.9|126
1634868600000|2021-10-22 02:10:00|2938|2932|2941.9|2935.9|2945.6|2939.6|2938|2932|113
1634868900000|2021-10-22 02:15:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2941.8|2935.8|6
1634869200000|2021-10-22 02:20:00|2942.4|2936.4|2940.9|2934.9|2942.4|2936.4|2939.4|2933.4|21
1634869500000|2021-10-22 02:25:00|2940.8|2934.8|2946.1|2940.1|2946.6|2940.6|2940.8|2934.8|17
1634869800000|2021-10-22 02:30:00|2947|2941|2936.1|2930.1|2947|2941|2934.9|2928.9|163
1634870100000|2021-10-22 02:35:00|2935.9|2929.9|2935.4|2929.4|2939.1|2933.1|2933.6|2927.6|104
1634870400000|2021-10-22 02:40:00|2935.6|2929.6|2929.1|2923.1|2938.9|2932.9|2929.1|2923.1|91
1634870700000|2021-10-22 02:45:00|2929.4|2923.4|2921.6|2915.6|2929.6|2923.6|2920.3|2914.3|130
1634871000000|2021-10-22 02:50:00|2921.4|2915.4|2919.1|2913.1|2921.9|2915.9|2914.9|2908.9|177
1634871300000|2021-10-22 02:55:00|2919|2913|2912.6|2906.6|2919|2913|2910.1|2904.1|227
1634871600000|2021-10-22 03:00:00|2913|2907|2900.3|2894.3|2914.1|2908.1|2900.1|2894.1|131
1634871900000|2021-10-22 03:05:00|2900.4|2894.4|2905.4|2899.4|2905.4|2899.4|2900.1|2894.1|72
1634872200000|2021-10-22 03:10:00|2905.6|2899.6|2908.4|2902.4|2911.9|2905.9|2905.5|2899.5|77
1634872500000|2021-10-22 03:15:00|2908|2902|2901.6|2895.6|2908|2902|2899.6|2893.6|81
1634872800000|2021-10-22 03:20:00|2902.6|2896.6|2896.1|2890.1|2903|2897|2894.1|2888.1|95
1634873100000|2021-10-22 03:25:00|2895.8|2889.8|2900.4|2894.4|2902.1|2896.1|2894.4|2888.4|66
1634873400000|2021-10-22 03:30:00|2900.1|2894.1|2898|2892|2900.4|2894.4|2898|2892|19
1634873700000|2021-10-22 03:35:00|2898.1|2892.1|2893.1|2887.1|2899.1|2893.1|2893.1|2887.1|47
1634874000000|2021-10-22 03:40:00|2893.4|2887.4|2894.6|2888.6|2895.4|2889.4|2892.8|2886.8|17
1634874300000|2021-10-22 03:45:00|2894.9|2888.9|2897.6|2891.6|2898.1|2892.1|2894.9|2888.9|9
1634874600000|2021-10-22 03:50:00|2897.4|2891.4|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|3
1634874900000|2021-10-22 03:55:00|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|4
1634875200000|2021-10-22 04:00:00|2896.6|2890.6|2897.5|2891.5|2897.5|2891.5|2896.1|2890.1|9
1634875500000|2021-10-22 04:05:00|2897.4|2891.4|2897.9|2891.9|2898.3|2892.3|2897.4|2891.4|8
1634875800000|2021-10-22 04:10:00|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2895.9|2889.9|26
1634876100000|2021-10-22 04:15:00|2897|2891|2893.8|2887.8|2897|2891|2893.4|2887.4|12
1634876400000|2021-10-22 04:20:00|2893.6|2887.6|2886.6|2880.6|2893.6|2887.6|2881.1|2875.1|38
1634876700000|2021-10-22 04:25:00|2886.4|2880.4|2888.6|2882.6|2891|2885|2886.4|2880.4|20
1634877000000|2021-10-22 04:30:00|2888.9|2882.9|2889.4|2883.4|2889.6|2883.6|2888.9|2882.9|6
1634877300000|2021-10-22 04:35:00|2889.6|2883.6|2889.6|2883.6|2892.1|2886.1|2889.4|2883.4|26
1634877600000|2021-10-22 04:40:00|2889.4|2883.4|2891.1|2885.1|2891.1|2885.1|2889.4|2883.4|14
1634877900000|2021-10-22 04:45:00|2891.4|2885.4|2890.6|2884.6|2892.8|2886.8|2889.8|2883.8|13
1634878200000|2021-10-22 04:50:00|2890.9|2884.9|2885.6|2879.6|2892|2886|2885.5|2879.5|23
1634878500000|2021-10-22 04:55:00|2885.8|2879.8|2892.6|2886.6|2893|2887|2885.8|2879.8|11
1634878800000|2021-10-22 05:00:00|2892.4|2886.4|2893.5|2887.5|2893.6|2887.6|2892.1|2886.1|20
1634879100000|2021-10-22 05:05:00|2893.6|2887.6|2885.1|2879.1|2897.4|2891.4|2885.1|2879.1|73
1634879400000|2021-10-22 05:10:00|2884.9|2878.9|2895.8|2889.8|2896.6|2890.6|2884.6|2878.6|23
1634879700000|2021-10-22 05:15:00|2895.5|2889.5|2893.4|2887.4|2897.3|2891.3|2892.4|2886.4|25
1634880000000|2021-10-22 05:20:00|2893.6|2887.6|2895.1|2889.1|2896.4|2890.4|2891.6|2885.6|31
1634880300000|2021-10-22 05:25:00|2894.9|2888.9|2896.3|2890.3|2897|2891|2893.6|2887.6|36
1634880600000|2021-10-22 05:30:00|2895.5|2889.5|2882|2876|2900.1|2894.1|2882|2876|99
1634880900000|2021-10-22 05:35:00|2880.9|2874.9|2883.1|2877.1|2883.4|2877.4|2878|2872|66
1634881200000|2021-10-22 05:40:00|2883.4|2877.4|2881.1|2875.1|2886.9|2880.9|2880.4|2874.4|91
1634881500000|2021-10-22 05:45:00|2881.4|2875.4|2887.6|2881.6|2888.6|2882.6|2878.9|2872.9|91
1634881800000|2021-10-22 05:50:00|2887.9|2881.9|2886.9|2880.9|2889.3|2883.3|2885.1|2879.1|44
1634882100000|2021-10-22 05:55:00|2886.6|2880.6|2882.1|2876.1|2886.6|2880.6|2880.3|2874.3|100
1634882400000|2021-10-22 06:00:00|2881.9|2875.9|2878.5|2872.5|2882.1|2876.1|2876.9|2870.9|110
1634882700000|2021-10-22 06:05:00|2878.8|2872.8|2867.4|2861.4|2879.6|2873.6|2864.9|2858.9|133
1634883000000|2021-10-22 06:10:00|2867.1|2861.1|2863.9|2857.9|2869.6|2863.6|2862.4|2856.4|151
1634883300000|2021-10-22 06:15:00|2865|2859|2862|2856|2865.6|2859.6|2859.6|2853.6|102
1634883600000|2021-10-22 06:20:00|2863.4|2857.4|2865.1|2859.1|2868.1|2862.1|2861.6|2855.6|68
1634883900000|2021-10-22 06:25:00|2864.9|2858.9|2864.1|2858.1|2869.1|2863.1|2863.4|2857.4|52
1634884200000|2021-10-22 06:30:00|2864.6|2858.6|2865.9|2859.9|2868.1|2862.1|2860.8|2854.8|84
1634884500000|2021-10-22 06:35:00|2866|2860|2875.6|2869.6|2877.4|2871.4|2866|2860|83
1634884800000|2021-10-22 06:40:00|2875.9|2869.9|2890.4|2884.4|2890.4|2884.4|2873.8|2867.8|160
1634885100000|2021-10-22 06:45:00|2890.6|2884.6|2890.3|2884.3|2900.6|2894.6|2888.6|2882.6|190
1634885400000|2021-10-22 06:50:00|2889.8|2883.8|2878.4|2872.4|2889.8|2883.8|2869.6|2863.6|183
1634885700000|2021-10-22 06:55:00|2878.6|2872.6|2875.3|2869.3|2880.5|2874.5|2872.8|2866.8|71
1634886000000|2021-10-22 07:00:00|2875|2869|2881.5|2875.5|2883.5|2877.5|2873|2867|111
1634886300000|2021-10-22 07:05:00|2881.8|2875.8|2887|2881|2891|2885|2880.3|2874.3|69
1634886600000|2021-10-22 07:10:00|2886.8|2880.8|2888|2882|2891.5|2885.5|2884.8|2878.8|97
1634886900000|2021-10-22 07:15:00|2887.8|2881.8|2889|2883|2892|2886|2886.8|2880.8|88
1634887200000|2021-10-22 07:20:00|2889.5|2883.5|2889.5|2883.5|2892.8|2886.8|2888.5|2882.5|105
1634887500000|2021-10-22 07:25:00|2889.8|2883.8|2885.5|2879.5|2891|2885|2885.5|2879.5|98
1634887800000|2021-10-22 07:30:00|2885.3|2879.3|2889.8|2883.8|2890.3|2884.3|2884.8|2878.8|66
1634888100000|2021-10-22 07:35:00|2890|2884|2888|2882|2890.3|2884.3|2886.3|2880.3|58
1634888400000|2021-10-22 07:40:00|2887.8|2881.8|2886.8|2880.8|2891|2885|2886.5|2880.5|67
1634888700000|2021-10-22 07:45:00|2887.5|2881.5|2894.5|2888.5|2897|2891|2887.5|2881.5|115
1634889000000|2021-10-22 07:50:00|2894.3|2888.3|2888.8|2882.8|2895.8|2889.8|2888.8|2882.8|89
1634889300000|2021-10-22 07:55:00|2889|2883|2891|2885|2891.3|2885.3|2888.5|2882.5|68
1634889600000|2021-10-22 08:00:00|2891.3|2885.3|2896.8|2890.8|2897.5|2891.5|2891|2885|107
1634889900000|2021-10-22 08:05:00|2896.5|2890.5|2890.3|2884.3|2896.8|2890.8|2890.3|2884.3|89
1634890200000|2021-10-22 08:10:00|2890|2884|2891.5|2885.5|2891.8|2885.8|2888.3|2882.3|94
1634890500000|2021-10-22 08:15:00|2891.8|2885.8|2892.8|2886.8|2893|2887|2889.3|2883.3|81
1634890800000|2021-10-22 08:20:00|2892.5|2886.5|2890.5|2884.5|2892.5|2886.5|2888.5|2882.5|63
1634891100000|2021-10-22 08:25:00|2890.8|2884.8|2891.3|2885.3|2892|2886|2889|2883|55
1634891400000|2021-10-22 08:30:00|2891.8|2885.8|2892.8|2886.8|2893|2887|2891.3|2885.3|53
1634891700000|2021-10-22 08:35:00|2893|2887|2893.5|2887.5|2895|2889|2892.5|2886.5|55
1634892000000|2021-10-22 08:40:00|2893.3|2887.3|2894.8|2888.8|2894.8|2888.8|2893.3|2887.3|46
1634892300000|2021-10-22 08:45:00|2895|2889|2893.3|2887.3|2895.3|2889.3|2891.5|2885.5|68
1634892600000|2021-10-22 08:50:00|2892.8|2886.8|2892.3|2886.3|2894.5|2888.5|2892|2886|80
1634892900000|2021-10-22 08:55:00|2892|2886|2888.8|2882.8|2892.3|2886.3|2888.5|2882.5|52
1634893200000|2021-10-22 09:00:00|2889|2883|2890|2884|2890|2884|2887.8|2881.8|49
1634893500000|2021-10-22 09:05:00|2890.3|2884.3|2893|2887|2893.3|2887.3|2889.8|2883.8|78
1634893800000|2021-10-22 09:10:00|2892.8|2886.8|2896|2890|2896.5|2890.5|2892.8|2886.8|55
1634894100000|2021-10-22 09:15:00|2895.8|2889.8|2900.8|2894.8|2901.3|2895.3|2895.3|2889.3|97
1634894400000|2021-10-22 09:20:00|2901.3|2895.3|2904.8|2898.8|2905.3|2899.3|2900|2894|87
1634894700000|2021-10-22 09:25:00|2905|2899|2909|2903|2909.5|2903.5|2904.8|2898.8|91
1634895000000|2021-10-22 09:30:00|2909.3|2903.3|2903|2897|2913.8|2907.8|2903|2897|89
1634895300000|2021-10-22 09:35:00|2903.3|2897.3|2903.5|2897.5|2905.8|2899.8|2898.3|2892.3|89
1634895600000|2021-10-22 09:40:00|2903.8|2897.8|2905.5|2899.5|2905.5|2899.5|2901|2895|82
1634895900000|2021-10-22 09:45:00|2905.3|2899.3|2911.3|2905.3|2911.8|2905.8|2904.8|2898.8|70
1634896200000|2021-10-22 09:50:00|2910.8|2904.8|2912.3|2906.3|2913.3|2907.3|2909|2903|68
1634896500000|2021-10-22 09:55:00|2912|2906|2931.5|2925.5|2935.5|2929.5|2912|2906|119
1634896800000|2021-10-22 10:00:00|2932|2926|2926.8|2920.8|2935|2929|2925.9|2919.9|116
1634897100000|2021-10-22 10:05:00|2926.5|2920.5|2936.3|2930.3|2937.5|2931.5|2926.5|2920.5|88
1634897400000|2021-10-22 10:10:00|2936.5|2930.5|2930.5|2924.5|2937.5|2931.5|2930.5|2924.5|93
1634897700000|2021-10-22 10:15:00|2930.3|2924.3|2933.3|2927.3|2936|2930|2930|2924|71
1634898000000|2021-10-22 10:20:00|2933|2927|2934.3|2928.3|2936|2930|2931.8|2925.8|89
1634898300000|2021-10-22 10:25:00|2933.5|2927.5|2939.5|2933.5|2944|2938|2932.8|2926.8|116
1634898600000|2021-10-22 10:30:00|2939.8|2933.8|2946|2940|2946.3|2940.3|2938.5|2932.5|61
1634898900000|2021-10-22 10:35:00|2947.5|2941.5|2946.3|2940.3|2950.5|2944.5|2942.5|2936.5|84
1634899200000|2021-10-22 10:40:00|2946.5|2940.5|2947|2941|2951.5|2945.5|2944.5|2938.5|48
1634899500000|2021-10-22 10:45:00|2946.8|2940.8|2951.5|2945.5|2952|2946|2946.3|2940.3|43
1634899800000|2021-10-22 10:50:00|2951.3|2945.3|2949.8|2943.8|2955.8|2949.8|2949|2943|98
1634900100000|2021-10-22 10:55:00|2950|2944|2952.5|2946.5|2956.3|2950.3|2950|2944|103
1634900400000|2021-10-22 11:00:00|2952.3|2946.3|2948.5|2942.5|2952.3|2946.3|2948|2942|71
1634900700000|2021-10-22 11:05:00|2948.3|2942.3|2952.5|2946.5|2952.5|2946.5|2948.3|2942.3|46
1634901000000|2021-10-22 11:10:00|2952.3|2946.3|2949.5|2943.5|2956.8|2950.8|2949.3|2943.3|77
1634901300000|2021-10-22 11:15:00|2949.3|2943.3|2950.5|2944.5|2951.8|2945.8|2945.3|2939.3|66
1634901600000|2021-10-22 11:20:00|2950.8|2944.8|2950.5|2944.5|2952.3|2946.3|2946.5|2940.5|47
1634901900000|2021-10-22 11:25:00|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2947|2941|58
1634902200000|2021-10-22 11:30:00|2951.3|2945.3|2951.5|2945.5|2954.8|2948.8|2949|2943|86
1634902500000|2021-10-22 11:35:00|2951.8|2945.8|2954.3|2948.3|2956|2950|2951.3|2945.3|61
1634902800000|2021-10-22 11:40:00|2954|2948|2953.8|2947.8|2955.8|2949.8|2952.3|2946.3|51
1634903100000|2021-10-22 11:45:00|2954|2948|2956.5|2950.5|2956.5|2950.5|2953.5|2947.5|36
1634903400000|2021-10-22 11:50:00|2956|2950|2955.3|2949.3|2956.8|2950.8|2955|2949|26
1634903700000|2021-10-22 11:55:00|2955.5|2949.5|2958.8|2952.8|2960|2954|2953.8|2947.8|82
1634904000000|2021-10-22 12:00:00|2958.5|2952.5|2961.8|2955.8|2962|2956|2956.5|2950.5|82
1634904300000|2021-10-22 12:05:00|2961.5|2955.5|2968.3|2962.3|2969.5|2963.5|2961.5|2955.5|59
1634904600000|2021-10-22 12:10:00|2968|2962|2966.5|2960.5|2970|2964|2961.3|2955.3|88
1634904900000|2021-10-22 12:15:00|2967|2961|2971.3|2965.3|2971.8|2965.8|2963.5|2957.5|69
1634905200000|2021-10-22 12:20:00|2971.5|2965.5|2966.3|2960.3|2972.5|2966.5|2966.3|2960.3|45
1634905500000|2021-10-22 12:25:00|2966|2960|2964.5|2958.5|2968.8|2962.8|2963|2957|72
1634905800000|2021-10-22 12:30:00|2964.3|2958.3|2961.8|2955.8|2967.5|2961.5|2961.8|2955.8|74
1634906100000|2021-10-22 12:35:00|2962|2956|2957.3|2951.3|2963.5|2957.5|2957|2951|72
1634906400000|2021-10-22 12:40:00|2956.5|2950.5|2955|2949|2959|2953|2954.3|2948.3|107
1634906700000|2021-10-22 12:45:00|2954.8|2948.8|2950|2944|2954.8|2948.8|2944.5|2938.5|144
1634907000000|2021-10-22 12:50:00|2949.8|2943.8|2950.5|2944.5|2952|2946|2946|2940|109
1634907300000|2021-10-22 12:55:00|2950.3|2944.3|2949.8|2943.8|2951.3|2945.3|2942.5|2936.5|114
1634907600000|2021-10-22 13:00:00|2950|2944|2960|2954|2961.8|2955.8|2943|2937|268
1634907900000|2021-10-22 13:05:00|2960.3|2954.3|2949.3|2943.3|2962.3|2956.3|2945.5|2939.5|359
1634908200000|2021-10-22 13:10:00|2948.8|2942.8|2932|2926|2952.8|2946.8|2928|2922|344
1634908500000|2021-10-22 13:15:00|2931.8|2925.8|2928|2922|2943|2937|2926.3|2920.3|262
1634908800000|2021-10-22 13:20:00|2927.8|2921.8|2925.8|2919.8|2930.8|2924.8|2923.3|2917.3|143
1634909100000|2021-10-22 13:25:00|2925|2919|2925.3|2919.3|2931.5|2925.5|2924.3|2918.3|101
1634909400000|2021-10-22 13:30:00|2925.5|2919.5|2920.8|2914.8|2926.8|2920.8|2906.3|2900.3|169
1634909700000|2021-10-22 13:35:00|2920.5|2914.5|2925.5|2919.5|2926|2920|2914.3|2908.3|135
1634910000000|2021-10-22 13:40:00|2925.3|2919.3|2932.5|2926.5|2938.5|2932.5|2921.8|2915.8|178
1634910300000|2021-10-22 13:45:00|2931.8|2925.8|2927|2921|2937|2931|2927|2921|158
1634910600000|2021-10-22 13:50:00|2926.8|2920.8|2921.8|2915.8|2927.3|2921.3|2915.3|2909.3|107
1634910900000|2021-10-22 13:55:00|2921.3|2915.3|2918.5|2912.5|2921.3|2915.3|2914|2908|132
1634911200000|2021-10-22 14:00:00|2918.3|2912.3|2910.3|2904.3|2918.5|2912.5|2908|2902|172
1634911500000|2021-10-22 14:05:00|2910.5|2904.5|2892.3|2886.3|2912.8|2906.8|2891|2885|276
1634911800000|2021-10-22 14:10:00|2892.5|2886.5|2896.3|2890.3|2904|2898|2892.5|2886.5|162
1634912100000|2021-10-22 14:15:00|2896|2890|2893.8|2887.8|2896|2890|2888.8|2882.8|117
1634912400000|2021-10-22 14:20:00|2893.5|2887.5|2893.3|2887.3|2900.3|2894.3|2892.5|2886.5|103
1634912700000|2021-10-22 14:25:00|2892.8|2886.8|2886.5|2880.5|2892.8|2886.8|2884.8|2878.8|176
1634913000000|2021-10-22 14:30:00|2885.5|2879.5|2879.3|2873.3|2885.8|2879.8|2877.8|2871.8|147
1634913300000|2021-10-22 14:35:00|2879.8|2873.8|2878|2872|2888.8|2882.8|2877.5|2871.5|223
1634913600000|2021-10-22 14:40:00|2878.5|2872.5|2875.5|2869.5|2879.5|2873.5|2873.5|2867.5|239
1634913900000|2021-10-22 14:45:00|2875.8|2869.8|2872.5|2866.5|2878.8|2872.8|2871.5|2865.5|134
1634914200000|2021-10-22 14:50:00|2873.3|2867.3|2893.8|2887.8|2899|2893|2872.5|2866.5|282
1634914500000|2021-10-22 14:55:00|2893.3|2887.3|2894.5|2888.5|2896.3|2890.3|2885.8|2879.8|286
1634914800000|2021-10-22 15:00:00|2894.8|2888.8|2904.8|2898.8|2905.5|2899.5|2894.5|2888.5|203
1634915100000|2021-10-22 15:05:00|2905|2899|2906|2900|2910|2904|2903.8|2897.8|234
1634915400000|2021-10-22 15:10:00|2905.8|2899.8|2892.3|2886.3|2905.8|2899.8|2892.3|2886.3|103
1634915700000|2021-10-22 15:15:00|2891.5|2885.5|2886.5|2880.5|2892.3|2886.3|2883.3|2877.3|150
1634916000000|2021-10-22 15:20:00|2886.8|2880.8|2885.8|2879.8|2893.5|2887.5|2884.8|2878.8|113
1634916300000|2021-10-22 15:25:00|2885.3|2879.3|2884|2878|2885.8|2879.8|2881|2875|94
1634916600000|2021-10-22 15:30:00|2883.8|2877.8|2868.8|2862.8|2883.8|2877.8|2868.5|2862.5|125
1634916900000|2021-10-22 15:35:00|2869.3|2863.3|2871.3|2865.3|2875.5|2869.5|2868.8|2862.8|71
1634917200000|2021-10-22 15:40:00|2871|2865|2871|2865|2874|2868|2870.3|2864.3|65
1634917500000|2021-10-22 15:45:00|2870.8|2864.8|2868|2862|2873.5|2867.5|2866.8|2860.8|115
1634917800000|2021-10-22 15:50:00|2868.3|2862.3|2875.5|2869.5|2876|2870|2867.8|2861.8|70
1634918100000|2021-10-22 15:55:00|2876.4|2870.4|2873|2867|2883.3|2877.3|2871.3|2865.3|102
1634918400000|2021-10-22 16:00:00|2872.8|2866.8|2872.5|2866.5|2873|2867|2868.3|2862.3|61
1634918700000|2021-10-22 16:05:00|2872.3|2866.3|2872.3|2866.3|2877|2871|2870.3|2864.3|65
1634919000000|2021-10-22 16:10:00|2872.5|2866.5|2876|2870|2880.5|2874.5|2871|2865|51
1634919300000|2021-10-22 16:15:00|2876.3|2870.3|2878.5|2872.5|2880|2874|2876.3|2870.3|16
1634919600000|2021-10-22 16:20:00|2878.3|2872.3|2879.3|2873.3|2879.3|2873.3|2875.8|2869.8|29
1634919900000|2021-10-22 16:25:00|2879.5|2873.5|2876|2870|2879.5|2873.5|2874.5|2868.5|23
1634920200000|2021-10-22 16:30:00|2875.8|2869.8|2880.8|2874.8|2881.3|2875.3|2875.8|2869.8|43
1634920500000|2021-10-22 16:35:00|2881|2875|2890.3|2884.3|2890.8|2884.8|2881|2875|65
1634920800000|2021-10-22 16:40:00|2890|2884|2890.8|2884.8|2891.3|2885.3|2886.8|2880.8|70
1634921100000|2021-10-22 16:45:00|2890.5|2884.5|2887.3|2881.3|2891.8|2885.8|2887.3|2881.3|19
1634921400000|2021-10-22 16:50:00|2887.5|2881.5|2889.3|2883.3|2891|2885|2887.5|2881.5|31
1634921700000|2021-10-22 16:55:00|2889|2883|2889.8|2883.8|2889.8|2883.8|2889|2883|6
1635120000000|2021-10-25 00:00:00|2884.5|2869.5|2946.1|2940.1|2947.4|2941.4|2884.5|2869.5|12
1635120300000|2021-10-25 00:05:00|2946.4|2940.4|2959.1|2953.1|2959.4|2953.4|2945|2939|47
1635120600000|2021-10-25 00:10:00|2958.5|2952.5|2950.1|2944.1|2959.4|2953.4|2950.1|2944.1|30
1635120900000|2021-10-25 00:15:00|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2949.9|2943.9|13
1635121200000|2021-10-25 00:20:00|2950.9|2944.9|2955.9|2949.9|2955.9|2949.9|2950.1|2944.1|16
1635121500000|2021-10-25 00:25:00|2955.8|2949.8|2951.9|2945.9|2955.8|2949.8|2951.9|2945.9|13
1635121800000|2021-10-25 00:30:00|2952.1|2946.1|2950.1|2944.1|2952.1|2946.1|2950|2944|13
1635122100000|2021-10-25 00:35:00|2950.4|2944.4|2950|2944|2955.6|2949.6|2950|2944|33
1635122400000|2021-10-25 00:40:00|2950.6|2944.6|2951.4|2945.4|2953.4|2947.4|2948.6|2942.6|39
1635122700000|2021-10-25 00:45:00|2951.1|2945.1|2954.4|2948.4|2954.9|2948.9|2951.1|2945.1|20
1635123000000|2021-10-25 00:50:00|2954.6|2948.6|2949.6|2943.6|2957.6|2951.6|2949.4|2943.4|62
1635123300000|2021-10-25 00:55:00|2949.4|2943.4|2950|2944|2954.6|2948.6|2949.1|2943.1|50
1635123600000|2021-10-25 01:00:00|2950.6|2944.6|2949.4|2943.4|2962.4|2956.4|2940.1|2934.1|365
1635123900000|2021-10-25 01:05:00|2949.9|2943.9|2960.1|2954.1|2960.1|2954.1|2945.5|2939.5|505
1635124200000|2021-10-25 01:10:00|2960.3|2954.3|2943.9|2937.9|2960.9|2954.9|2942.4|2936.4|386
1635124500000|2021-10-25 01:15:00|2944.4|2938.4|2937.4|2931.4|2947.9|2941.9|2937.1|2931.1|218
1635124800000|2021-10-25 01:20:00|2937.1|2931.1|2932.9|2926.9|2937.9|2931.9|2930.1|2924.1|211
1635125100000|2021-10-25 01:25:00|2932.6|2926.6|2926.6|2920.6|2932.9|2926.9|2926.6|2920.6|129
1635125400000|2021-10-25 01:30:00|2926.9|2920.9|2924.4|2918.4|2928.1|2922.1|2917.6|2911.6|188
1635125700000|2021-10-25 01:35:00|2924.3|2918.3|2934.5|2928.5|2934.9|2928.9|2923.5|2917.5|106
1635126000000|2021-10-25 01:40:00|2934.4|2928.4|2929.4|2923.4|2934.6|2928.6|2923.6|2917.6|150
1635126300000|2021-10-25 01:45:00|2929.3|2923.3|2925.4|2919.4|2931.6|2925.6|2923.8|2917.8|164
1635126600000|2021-10-25 01:50:00|2926.1|2920.1|2917.9|2911.9|2926.5|2920.5|2917.6|2911.6|118
1635126900000|2021-10-25 01:55:00|2918.1|2912.1|2922.6|2916.6|2925.8|2919.8|2912.8|2906.8|157
1635127200000|2021-10-25 02:00:00|2922.8|2916.8|2920.1|2914.1|2922.8|2916.8|2911.4|2905.4|110
1635127500000|2021-10-25 02:05:00|2920|2914|2926.3|2920.3|2926.4|2920.4|2914.3|2908.3|138
1635127800000|2021-10-25 02:10:00|2926.1|2920.1|2935.6|2929.6|2935.6|2929.6|2924.4|2918.4|137
1635128100000|2021-10-25 02:15:00|2935.8|2929.8|2938.9|2932.9|2939.9|2933.9|2935.8|2929.8|8
1635128400000|2021-10-25 02:20:00|2939.8|2933.8|2940.4|2934.4|2940.4|2934.4|2939.8|2933.8|2
1635128700000|2021-10-25 02:25:00|2941.6|2935.6|2940.6|2934.6|2942.8|2936.8|2940.4|2934.4|30
1635129000000|2021-10-25 02:30:00|2941.4|2935.4|2939.1|2933.1|2941.6|2935.6|2934.9|2928.9|128
1635129300000|2021-10-25 02:35:00|2939.4|2933.4|2936.6|2930.6|2939.4|2933.4|2936.6|2930.6|18
1635129600000|2021-10-25 02:40:00|2937.6|2931.6|2941.3|2935.3|2941.9|2935.9|2937.5|2931.5|25
1635129900000|2021-10-25 02:45:00|2941.4|2935.4|2940.8|2934.8|2941.6|2935.6|2937.4|2931.4|59
1635130200000|2021-10-25 02:50:00|2940.5|2934.5|2944.4|2938.4|2944.6|2938.6|2939.1|2933.1|89
1635130500000|2021-10-25 02:55:00|2944.6|2938.6|2936.9|2930.9|2946.6|2940.6|2936.6|2930.6|157
1635130800000|2021-10-25 03:00:00|2936.8|2930.8|2928.8|2922.8|2938.9|2932.9|2927.5|2921.5|99
1635131100000|2021-10-25 03:05:00|2928.4|2922.4|2927.1|2921.1|2929.9|2923.9|2922.6|2916.6|128
1635131400000|2021-10-25 03:10:00|2926.9|2920.9|2931.3|2925.3|2933.4|2927.4|2926.5|2920.5|83
1635131700000|2021-10-25 03:15:00|2931.4|2925.4|2932.6|2926.6|2936.9|2930.9|2931.4|2925.4|121
1635132000000|2021-10-25 03:20:00|2932.9|2926.9|2930.1|2924.1|2936.1|2930.1|2921|2915|94
1635132300000|2021-10-25 03:25:00|2930.4|2924.4|2931.1|2925.1|2933.9|2927.9|2928.9|2922.9|80
1635132600000|2021-10-25 03:30:00|2930.9|2924.9|2928.6|2922.6|2932.1|2926.1|2928.1|2922.1|18
1635132900000|2021-10-25 03:35:00|2929.9|2923.9|2932.9|2926.9|2935.6|2929.6|2929.9|2923.9|31
1635133200000|2021-10-25 03:40:00|2932.6|2926.6|2935.5|2929.5|2935.5|2929.5|2931.4|2925.4|9
1635133500000|2021-10-25 03:45:00|2935.9|2929.9|2935.6|2929.6|2939.6|2933.6|2934.6|2928.6|28
1635133800000|2021-10-25 03:50:00|2935.4|2929.4|2937.6|2931.6|2938.6|2932.6|2930.1|2924.1|39
1635134100000|2021-10-25 03:55:00|2937.4|2931.4|2935.6|2929.6|2938.3|2932.3|2935.6|2929.6|21
1635134400000|2021-10-25 04:00:00|2935.5|2929.5|2940.1|2934.1|2945.5|2939.5|2935.1|2929.1|32
1635134700000|2021-10-25 04:05:00|2939.9|2933.9|2944.1|2938.1|2944.4|2938.4|2939.6|2933.6|12
1635135000000|2021-10-25 04:10:00|2943.9|2937.9|2947.1|2941.1|2947.9|2941.9|2942.4|2936.4|15
1635135300000|2021-10-25 04:15:00|2946.6|2940.6|2945.4|2939.4|2946.6|2940.6|2945|2939|8
1635135600000|2021-10-25 04:20:00|2945.1|2939.1|2941.9|2935.9|2945.1|2939.1|2941.8|2935.8|5
1635135900000|2021-10-25 04:25:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|3
1635136200000|2021-10-25 04:30:00|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2939.9|2933.9|4
1635136500000|2021-10-25 04:35:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|4
1635136800000|2021-10-25 04:40:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1635137100000|2021-10-25 04:45:00|2939.1|2933.1|2936.6|2930.6|2939.1|2933.1|2936.4|2930.4|7
1635137400000|2021-10-25 04:50:00|2937.1|2931.1|2935.9|2929.9|2938.1|2932.1|2935.9|2929.9|7
1635137700000|2021-10-25 04:55:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1635138000000|2021-10-25 05:00:00|2936.6|2930.6|2939.6|2933.6|2939.6|2933.6|2936.6|2930.6|4
1635138300000|2021-10-25 05:05:00|2938.6|2932.6|2938.9|2932.9|2940.1|2934.1|2938.6|2932.6|6
1635138600000|2021-10-25 05:10:00|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2939.1|2933.1|2
1635138900000|2021-10-25 05:15:00|2939.6|2933.6|2941.4|2935.4|2941.6|2935.6|2939.4|2933.4|7
1635139200000|2021-10-25 05:20:00|2942.1|2936.1|2943.9|2937.9|2943.9|2937.9|2942.1|2936.1|8
1635139500000|2021-10-25 05:25:00|2944.1|2938.1|2942.4|2936.4|2944.1|2938.1|2942.1|2936.1|8
1635139800000|2021-10-25 05:30:00|2942.3|2936.3|2936.1|2930.1|2942.3|2936.3|2933.5|2927.5|120
1635140100000|2021-10-25 05:35:00|2936.4|2930.4|2931.6|2925.6|2936.4|2930.4|2929.6|2923.6|131
1635140400000|2021-10-25 05:40:00|2931.5|2925.5|2936.6|2930.6|2937.4|2931.4|2931.5|2925.5|52
1635140700000|2021-10-25 05:45:00|2936.1|2930.1|2930|2924|2936.1|2930.1|2928.8|2922.8|74
1635141000000|2021-10-25 05:50:00|2929.4|2923.4|2926.6|2920.6|2929.4|2923.4|2925.9|2919.9|40
1635141300000|2021-10-25 05:55:00|2928|2922|2921.4|2915.4|2928|2922|2914.6|2908.6|142
1635141600000|2021-10-25 06:00:00|2921.3|2915.3|2925.9|2919.9|2927.6|2921.6|2921.1|2915.1|83
1635141900000|2021-10-25 06:05:00|2926|2920|2927.9|2921.9|2929.6|2923.6|2922.8|2916.8|51
1635142200000|2021-10-25 06:10:00|2928.1|2922.1|2924.9|2918.9|2928.4|2922.4|2923.9|2917.9|57
1635142500000|2021-10-25 06:15:00|2925.1|2919.1|2919.1|2913.1|2927.4|2921.4|2917.4|2911.4|67
1635142800000|2021-10-25 06:20:00|2919.4|2913.4|2919.1|2913.1|2921.3|2915.3|2919|2913|35
1635143100000|2021-10-25 06:25:00|2918.9|2912.9|2917|2911|2920.6|2914.6|2916.1|2910.1|82
1635143400000|2021-10-25 06:30:00|2916.1|2910.1|2918|2912|2919.9|2913.9|2914.3|2908.3|40
1635143700000|2021-10-25 06:35:00|2919.4|2913.4|2922.6|2916.6|2922.9|2916.9|2917.9|2911.9|43
1635144000000|2021-10-25 06:40:00|2922.3|2916.3|2922.1|2916.1|2923.6|2917.6|2921.4|2915.4|41
1635144300000|2021-10-25 06:45:00|2921.9|2915.9|2923|2917|2923|2917|2920.6|2914.6|30
1635144600000|2021-10-25 06:50:00|2922.8|2916.8|2920.4|2914.4|2923|2917|2920.1|2914.1|64
1635144900000|2021-10-25 06:55:00|2920.1|2914.1|2917.5|2911.5|2920.3|2914.3|2914.5|2908.5|74
1635145200000|2021-10-25 07:00:00|2917.3|2911.3|2917.5|2911.5|2921.8|2915.8|2915.8|2909.8|45
1635145500000|2021-10-25 07:05:00|2916.5|2910.5|2920.3|2914.3|2922.3|2916.3|2916.5|2910.5|36
1635145800000|2021-10-25 07:10:00|2920|2914|2914.5|2908.5|2921.8|2915.8|2914.5|2908.5|34
1635146100000|2021-10-25 07:15:00|2914.8|2908.8|2921.3|2915.3|2922.3|2916.3|2914.8|2908.8|37
1635146400000|2021-10-25 07:20:00|2921.5|2915.5|2925.5|2919.5|2928|2922|2920.3|2914.3|43
1635146700000|2021-10-25 07:25:00|2925.3|2919.3|2922|2916|2926.8|2920.8|2921.5|2915.5|54
1635147000000|2021-10-25 07:30:00|2921.8|2915.8|2924.5|2918.5|2926.3|2920.3|2921.3|2915.3|50
1635147300000|2021-10-25 07:35:00|2924.8|2918.8|2927|2921|2927|2921|2923.3|2917.3|41
1635147600000|2021-10-25 07:40:00|2926.8|2920.8|2927.5|2921.5|2931.3|2925.3|2925.5|2919.5|58
1635147900000|2021-10-25 07:45:00|2928.3|2922.3|2937.3|2931.3|2938|2932|2927.5|2921.5|67
1635148200000|2021-10-25 07:50:00|2937|2931|2934.5|2928.5|2940.3|2934.3|2934.5|2928.5|73
1635148500000|2021-10-25 07:55:00|2934.8|2928.8|2933|2927|2936|2930|2933|2927|52
1635148800000|2021-10-25 08:00:00|2932.5|2926.5|2930.3|2924.3|2934.3|2928.3|2928.3|2922.3|76
1635149100000|2021-10-25 08:05:00|2930.5|2924.5|2932|2926|2932.8|2926.8|2930|2924|65
1635149400000|2021-10-25 08:10:00|2931.8|2925.8|2930.3|2924.3|2932.5|2926.5|2930|2924|39
1635149700000|2021-10-25 08:15:00|2929|2923|2928.8|2922.8|2930.3|2924.3|2927.3|2921.3|49
1635150000000|2021-10-25 08:20:00|2928.5|2922.5|2929.5|2923.5|2930.8|2924.8|2928.5|2922.5|45
1635150300000|2021-10-25 08:25:00|2929.3|2923.3|2923.8|2917.8|2929.3|2923.3|2922.5|2916.5|54
1635150600000|2021-10-25 08:30:00|2923.5|2917.5|2921.8|2915.8|2924.5|2918.5|2918.8|2912.8|66
1635150900000|2021-10-25 08:35:00|2921.5|2915.5|2912|2906|2921.8|2915.8|2911.5|2905.5|79
1635151200000|2021-10-25 08:40:00|2912.3|2906.3|2916.8|2910.8|2917.8|2911.8|2910.5|2904.5|61
1635151500000|2021-10-25 08:45:00|2916.5|2910.5|2915.5|2909.5|2917.5|2911.5|2914.5|2908.5|55
1635151800000|2021-10-25 08:50:00|2916|2910|2918|2912|2918|2912|2914.5|2908.5|52
1635152100000|2021-10-25 08:55:00|2917.8|2911.8|2919|2913|2919.3|2913.3|2916|2910|50
1635152400000|2021-10-25 09:00:00|2918.8|2912.8|2914|2908|2919|2913|2913|2907|36
1635152700000|2021-10-25 09:05:00|2914.3|2908.3|2912.3|2906.3|2914.3|2908.3|2910.3|2904.3|64
1635153000000|2021-10-25 09:10:00|2912.5|2906.5|2918|2912|2918|2912|2912.3|2906.3|50
1635153300000|2021-10-25 09:15:00|2918.3|2912.3|2914.5|2908.5|2918.5|2912.5|2913.8|2907.8|44
1635153600000|2021-10-25 09:20:00|2914.8|2908.8|2914.8|2908.8|2916.8|2910.8|2911.5|2905.5|53
1635153900000|2021-10-25 09:25:00|2914.5|2908.5|2914.3|2908.3|2915.8|2909.8|2912.5|2906.5|39
1635154200000|2021-10-25 09:30:00|2914|2908|2916.8|2910.8|2918|2912|2913.8|2907.8|42
1635154500000|2021-10-25 09:35:00|2916.5|2910.5|2914.5|2908.5|2916.5|2910.5|2914|2908|40
1635154800000|2021-10-25 09:40:00|2914.8|2908.8|2917|2911|2917|2911|2914.5|2908.5|38
1635155100000|2021-10-25 09:45:00|2916.8|2910.8|2919.8|2913.8|2921.5|2915.5|2916.8|2910.8|32
1635155400000|2021-10-25 09:50:00|2919.5|2913.5|2917|2911|2919.5|2913.5|2916|2910|35
1635155700000|2021-10-25 09:55:00|2916|2910|2915.3|2909.3|2917.5|2911.5|2914|2908|40
1635156000000|2021-10-25 10:00:00|2915.5|2909.5|2914.5|2908.5|2915.8|2909.8|2914.5|2908.5|18
1635156300000|2021-10-25 10:05:00|2914.8|2908.8|2915.8|2909.8|2915.8|2909.8|2914.3|2908.3|22
1635156600000|2021-10-25 10:10:00|2916|2910|2915.8|2909.8|2916|2910|2915|2909|20
1635156900000|2021-10-25 10:15:00|2915.5|2909.5|2919.5|2913.5|2919.5|2913.5|2915.5|2909.5|16
1635157200000|2021-10-25 10:20:00|2920.5|2914.5|2920.5|2914.5|2921|2915|2919.8|2913.8|22
1635157500000|2021-10-25 10:25:00|2920.8|2914.8|2918.5|2912.5|2920.8|2914.8|2917|2911|23
1635157800000|2021-10-25 10:30:00|2918.3|2912.3|2916.5|2910.5|2918.3|2912.3|2915.8|2909.8|38
1635158100000|2021-10-25 10:35:00|2916.3|2910.3|2915.5|2909.5|2916.8|2910.8|2915|2909|23
1635158400000|2021-10-25 10:40:00|2915.8|2909.8|2915.5|2909.5|2916.3|2910.3|2915|2909|23
1635158700000|2021-10-25 10:45:00|2915.3|2909.3|2916|2910|2916|2910|2911.3|2905.3|22
1635159000000|2021-10-25 10:50:00|2915.8|2909.8|2915.5|2909.5|2916|2910|2914.3|2908.3|33
1635159300000|2021-10-25 10:55:00|2915.3|2909.3|2913.5|2907.5|2915.5|2909.5|2911.3|2905.3|52
1635159600000|2021-10-25 11:00:00|2913.3|2907.3|2911|2905|2914.3|2908.3|2909.5|2903.5|51
1635159900000|2021-10-25 11:05:00|2910.8|2904.8|2907|2901|2910.8|2904.8|2906.3|2900.3|34
1635160200000|2021-10-25 11:10:00|2907.3|2901.3|2907.3|2901.3|2907.8|2901.8|2905.5|2899.5|33
1635160500000|2021-10-25 11:15:00|2907|2901|2908.8|2902.8|2909.8|2903.8|2906.8|2900.8|19
1635160800000|2021-10-25 11:20:00|2909|2903|2908.8|2902.8|2911.3|2905.3|2907.8|2901.8|55
1635161100000|2021-10-25 11:25:00|2909|2903|2908.5|2902.5|2909|2903|2907|2901|37
1635161400000|2021-10-25 11:30:00|2908.8|2902.8|2912.8|2906.8|2915.5|2909.5|2907.8|2901.8|79
1635161700000|2021-10-25 11:35:00|2913.5|2907.5|2911.8|2905.8|2914.8|2908.8|2911|2905|76
1635162000000|2021-10-25 11:40:00|2912|2906|2919.3|2913.3|2919.5|2913.5|2912|2906|69
1635162300000|2021-10-25 11:45:00|2918.8|2912.8|2915.3|2909.3|2919.3|2913.3|2915|2909|48
1635162600000|2021-10-25 11:50:00|2915|2909|2914.8|2908.8|2917|2911|2914|2908|38
1635162900000|2021-10-25 11:55:00|2914.5|2908.5|2921.5|2915.5|2922.8|2916.8|2914.5|2908.5|120
1635163200000|2021-10-25 12:00:00|2921.8|2915.8|2927|2921|2927.5|2921.5|2921.8|2915.8|90
1635163500000|2021-10-25 12:05:00|2927.5|2921.5|2927|2921|2928.8|2922.8|2926.3|2920.3|59
1635163800000|2021-10-25 12:10:00|2927.8|2921.8|2923.5|2917.5|2927.8|2921.8|2923.3|2917.3|42
1635164100000|2021-10-25 12:15:00|2923.8|2917.8|2921.8|2915.8|2924.3|2918.3|2916.8|2910.8|61
1635164400000|2021-10-25 12:20:00|2921.5|2915.5|2918|2912|2922.8|2916.8|2916.5|2910.5|121
1635164700000|2021-10-25 12:25:00|2918.3|2912.3|2917.5|2911.5|2919.5|2913.5|2915.3|2909.3|73
1635165000000|2021-10-25 12:30:00|2917.8|2911.8|2919.3|2913.3|2920.3|2914.3|2916.8|2910.8|67
1635165300000|2021-10-25 12:35:00|2919|2913|2915.5|2909.5|2919|2913|2915.5|2909.5|63
1635165600000|2021-10-25 12:40:00|2915.3|2909.3|2914|2908|2917|2911|2913.5|2907.5|41
1635165900000|2021-10-25 12:45:00|2914.5|2908.5|2912|2906|2915|2909|2910.3|2904.3|60
1635166200000|2021-10-25 12:50:00|2912.3|2906.3|2912.8|2906.8|2913.8|2907.8|2911.3|2905.3|44
1635166500000|2021-10-25 12:55:00|2913|2907|2911|2905|2913.8|2907.8|2910.8|2904.8|35
1635166800000|2021-10-25 13:00:00|2911.3|2905.3|2913.3|2907.3|2917.3|2911.3|2908.3|2902.3|232
1635167100000|2021-10-25 13:05:00|2912.5|2906.5|2914.3|2908.3|2916|2910|2909.8|2903.8|154
1635167400000|2021-10-25 13:10:00|2914|2908|2925.5|2919.5|2925.5|2919.5|2914|2908|152
1635167700000|2021-10-25 13:15:00|2925|2919|2926.8|2920.8|2927|2921|2921.3|2915.3|234
1635168000000|2021-10-25 13:20:00|2927|2921|2926.5|2920.5|2928.5|2922.5|2925.8|2919.8|110
1635168300000|2021-10-25 13:25:00|2926.8|2920.8|2913|2907|2926.8|2920.8|2911|2905|157
1635168600000|2021-10-25 13:30:00|2913.3|2907.3|2899.5|2893.5|2914.8|2908.8|2896.3|2890.3|305
1635168900000|2021-10-25 13:35:00|2899.8|2893.8|2901.5|2895.5|2905.8|2899.8|2896|2890|197
1635169200000|2021-10-25 13:40:00|2901.3|2895.3|2894.5|2888.5|2902.3|2896.3|2892|2886|182
1635169500000|2021-10-25 13:45:00|2894.3|2888.3|2894.5|2888.5|2901.3|2895.3|2891.5|2885.5|222
1635169800000|2021-10-25 13:50:00|2893.8|2887.8|2897.5|2891.5|2899|2893|2890|2884|166
1635170100000|2021-10-25 13:55:00|2897.8|2891.8|2901|2895|2901|2895|2894|2888|139
1635170400000|2021-10-25 14:00:00|2901.3|2895.3|2890.5|2884.5|2902.5|2896.5|2889.5|2883.5|215
1635170700000|2021-10-25 14:05:00|2890.8|2884.8|2903.5|2897.5|2903.5|2897.5|2889.5|2883.5|187
1635171000000|2021-10-25 14:10:00|2903.3|2897.3|2898.5|2892.5|2903.3|2897.3|2897|2891|124
1635171300000|2021-10-25 14:15:00|2898.8|2892.8|2903.8|2897.8|2904.5|2898.5|2898.5|2892.5|129
1635171600000|2021-10-25 14:20:00|2903.5|2897.5|2897|2891|2905.8|2899.8|2897|2891|108
1635171900000|2021-10-25 14:25:00|2897.5|2891.5|2887|2881|2898.5|2892.5|2886|2880|125
1635172200000|2021-10-25 14:30:00|2887.3|2881.3|2890|2884|2890.8|2884.8|2882.8|2876.8|161
1635172500000|2021-10-25 14:35:00|2890.5|2884.5|2893.3|2887.3|2895|2889|2889.5|2883.5|192
1635172800000|2021-10-25 14:40:00|2893|2887|2885.8|2879.8|2893|2887|2885.8|2879.8|99
1635173100000|2021-10-25 14:45:00|2886|2880|2881.8|2875.8|2886|2880|2878.3|2872.3|179
1635173400000|2021-10-25 14:50:00|2882.3|2876.3|2883|2877|2886.8|2880.8|2881.5|2875.5|106
1635173700000|2021-10-25 14:55:00|2883.3|2877.3|2891.5|2885.5|2893|2887|2882.3|2876.3|80
1635174000000|2021-10-25 15:00:00|2891.3|2885.3|2896.3|2890.3|2897|2891|2889.3|2883.3|95
1635174300000|2021-10-25 15:05:00|2896|2890|2894.3|2888.3|2896.8|2890.8|2892|2886|92
1635174600000|2021-10-25 15:10:00|2894|2888|2894.3|2888.3|2896.5|2890.5|2893.3|2887.3|78
1635174900000|2021-10-25 15:15:00|2894|2888|2892.5|2886.5|2896.3|2890.3|2887.8|2881.8|85
1635175200000|2021-10-25 15:20:00|2892.8|2886.8|2886.5|2880.5|2892.8|2886.8|2885.5|2879.5|60
1635175500000|2021-10-25 15:25:00|2886.8|2880.8|2882|2876|2886.8|2880.8|2879.8|2873.8|80
1635175800000|2021-10-25 15:30:00|2881.8|2875.8|2876.8|2870.8|2881.8|2875.8|2875.3|2869.3|180
1635176100000|2021-10-25 15:35:00|2877|2871|2875.8|2869.8|2878.3|2872.3|2874.8|2868.8|63
1635176400000|2021-10-25 15:40:00|2875.5|2869.5|2874|2868|2876.5|2870.5|2874|2868|74
1635176700000|2021-10-25 15:45:00|2873.8|2867.8|2875.5|2869.5|2876.8|2870.8|2873.8|2867.8|82
1635177000000|2021-10-25 15:50:00|2875.8|2869.8|2878.3|2872.3|2879.3|2873.3|2875.8|2869.8|50
1635177300000|2021-10-25 15:55:00|2878.5|2872.5|2878|2872|2878.5|2872.5|2876.3|2870.3|22
1635177600000|2021-10-25 16:00:00|2877.8|2871.8|2877|2871|2878|2872|2876|2870|43
1635177900000|2021-10-25 16:05:00|2876.8|2870.8|2877|2871|2877.5|2871.5|2876.3|2870.3|18
1635178200000|2021-10-25 16:10:00|2877.5|2871.5|2879.3|2873.3|2880.8|2874.8|2877.3|2871.3|28
1635178500000|2021-10-25 16:15:00|2879.8|2873.8|2882.3|2876.3|2882.5|2876.5|2879.5|2873.5|16
1635178800000|2021-10-25 16:20:00|2883|2877|2884.5|2878.5|2886.5|2880.5|2883|2877|24
1635179100000|2021-10-25 16:25:00|2884.8|2878.8|2886|2880|2886.3|2880.3|2884.8|2878.8|11
1635179400000|2021-10-25 16:30:00|2885.3|2879.3|2887.3|2881.3|2887.8|2881.8|2885.3|2879.3|9
1635179700000|2021-10-25 16:35:00|2887.5|2881.5|2888.5|2882.5|2889|2883|2887.3|2881.3|21
1635180000000|2021-10-25 16:40:00|2888.8|2882.8|2888.5|2882.5|2889.5|2883.5|2888|2882|15
1635180300000|2021-10-25 16:45:00|2888|2882|2887.3|2881.3|2888.5|2882.5|2886.8|2880.8|28
1635180600000|2021-10-25 16:50:00|2887|2881|2891.8|2885.8|2891.8|2885.8|2887|2881|27
1635180900000|2021-10-25 16:55:00|2891.5|2885.5|2888.8|2882.8|2891.5|2885.5|2888.3|2882.3|18
1635206400000|2021-10-26 00:00:00|2899.4|2893.4|2893.4|2887.4|2899.4|2893.4|2893.4|2887.4|27
1635206700000|2021-10-26 00:05:00|2893.6|2887.6|2899.1|2893.1|2900.1|2894.1|2893.4|2887.4|44
1635207000000|2021-10-26 00:10:00|2898.9|2892.9|2895.9|2889.9|2898.9|2892.9|2895.6|2889.6|22
1635207300000|2021-10-26 00:15:00|2896.1|2890.1|2896.9|2890.9|2897.3|2891.3|2895.6|2889.6|18
1635207600000|2021-10-26 00:20:00|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2894.4|2888.4|19
1635207900000|2021-10-26 00:25:00|2896.5|2890.5|2895.9|2889.9|2897|2891|2895.4|2889.4|18
1635208200000|2021-10-26 00:30:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|8
1635208500000|2021-10-26 00:35:00|2895.6|2889.6|2898.5|2892.5|2898.6|2892.6|2895.6|2889.6|11
1635208800000|2021-10-26 00:40:00|2898.4|2892.4|2900.4|2894.4|2900.5|2894.5|2898.1|2892.1|19
1635209100000|2021-10-26 00:45:00|2900.3|2894.3|2894.8|2888.8|2900.6|2894.6|2894.6|2888.6|28
1635209400000|2021-10-26 00:50:00|2894.4|2888.4|2891.6|2885.6|2894.9|2888.9|2891.6|2885.6|6
1635209700000|2021-10-26 00:55:00|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|5
1635210000000|2021-10-26 01:00:00|2891.9|2885.9|2883.9|2877.9|2894.1|2888.1|2883.8|2877.8|187
1635210300000|2021-10-26 01:05:00|2883.6|2877.6|2881.4|2875.4|2886.1|2880.1|2876.3|2870.3|92
1635210600000|2021-10-26 01:10:00|2881.6|2875.6|2882.6|2876.6|2883|2877|2877.4|2871.4|65
1635210900000|2021-10-26 01:15:00|2882.4|2876.4|2878.9|2872.9|2882.9|2876.9|2878.1|2872.1|81
1635211200000|2021-10-26 01:20:00|2879.1|2873.1|2875|2869|2882.4|2876.4|2874.1|2868.1|92
1635211500000|2021-10-26 01:25:00|2874.9|2868.9|2875.1|2869.1|2878.3|2872.3|2869.1|2863.1|82
1635211800000|2021-10-26 01:30:00|2875|2869|2868.5|2862.5|2875.3|2869.3|2867.6|2861.6|120
1635212100000|2021-10-26 01:35:00|2868.4|2862.4|2862.6|2856.6|2868.4|2862.4|2862.1|2856.1|215
1635212400000|2021-10-26 01:40:00|2862.9|2856.9|2858.8|2852.8|2864.6|2858.6|2858.4|2852.4|141
1635212700000|2021-10-26 01:45:00|2859.4|2853.4|2862.4|2856.4|2864.1|2858.1|2858.6|2852.6|190
1635213000000|2021-10-26 01:50:00|2862.9|2856.9|2859.9|2853.9|2865.1|2859.1|2858.6|2852.6|79
1635213300000|2021-10-26 01:55:00|2860|2854|2859.1|2853.1|2860.9|2854.9|2855.6|2849.6|119
1635213600000|2021-10-26 02:00:00|2859|2853|2862.9|2856.9|2864.9|2858.9|2855.1|2849.1|200
1635213900000|2021-10-26 02:05:00|2862.4|2856.4|2873.9|2867.9|2875.1|2869.1|2859.8|2853.8|172
1635214200000|2021-10-26 02:10:00|2873.6|2867.6|2867.9|2861.9|2878.4|2872.4|2867.6|2861.6|213
1635214500000|2021-10-26 02:15:00|2868.1|2862.1|2872|2866|2872.1|2866.1|2868.1|2862.1|16
1635214800000|2021-10-26 02:20:00|2871.3|2865.3|2870.4|2864.4|2871.3|2865.3|2869.9|2863.9|12
1635215400000|2021-10-26 02:30:00|2870.6|2864.6|2866.9|2860.9|2873.9|2867.9|2866.1|2860.1|106
1635215700000|2021-10-26 02:35:00|2867.1|2861.1|2860.1|2854.1|2870.6|2864.6|2859.6|2853.6|183
1635216000000|2021-10-26 02:40:00|2859.6|2853.6|2853.4|2847.4|2863.9|2857.9|2852.8|2846.8|139
1635216300000|2021-10-26 02:45:00|2853.6|2847.6|2853.6|2847.6|2855.4|2849.4|2851.1|2845.1|126
1635216600000|2021-10-26 02:50:00|2853.9|2847.9|2858.9|2852.9|2860.1|2854.1|2853.9|2847.9|111
1635216900000|2021-10-26 02:55:00|2859.1|2853.1|2861.5|2855.5|2866.1|2860.1|2859.1|2853.1|134
1635217200000|2021-10-26 03:00:00|2861.4|2855.4|2870.1|2864.1|2870.9|2864.9|2860.1|2854.1|129
1635217500000|2021-10-26 03:05:00|2870.3|2864.3|2869.5|2863.5|2871.6|2865.6|2866.1|2860.1|125
1635217800000|2021-10-26 03:10:00|2869.1|2863.1|2869|2863|2869.6|2863.6|2863.8|2857.8|116
1635218100000|2021-10-26 03:15:00|2868.9|2862.9|2858.9|2852.9|2870.6|2864.6|2858.1|2852.1|235
1635218400000|2021-10-26 03:20:00|2858.6|2852.6|2866.4|2860.4|2866.4|2860.4|2856.9|2850.9|134
1635218700000|2021-10-26 03:25:00|2866.6|2860.6|2864.1|2858.1|2867.4|2861.4|2862.6|2856.6|92
1635219000000|2021-10-26 03:30:00|2864.6|2858.6|2864.4|2858.4|2865.1|2859.1|2863.4|2857.4|25
1635219300000|2021-10-26 03:35:00|2863.9|2857.9|2862.9|2856.9|2863.9|2857.9|2861.5|2855.5|20
1635219600000|2021-10-26 03:40:00|2862.4|2856.4|2862.1|2856.1|2862.4|2856.4|2862.1|2856.1|2
1635219900000|2021-10-26 03:45:00|2862.6|2856.6|2862.1|2856.1|2862.6|2856.6|2862.1|2856.1|2
1635220200000|2021-10-26 03:50:00|2862.6|2856.6|2861.8|2855.8|2863.1|2857.1|2861.6|2855.6|12
1635220500000|2021-10-26 03:55:00|2861.6|2855.6|2861.5|2855.5|2861.6|2855.6|2861.4|2855.4|4
1635220800000|2021-10-26 04:00:00|2861.9|2855.9|2866|2860|2866|2860|2861.9|2855.9|6
1635221100000|2021-10-26 04:05:00|2865.6|2859.6|2865.4|2859.4|2865.9|2859.9|2865.4|2859.4|9
1635221400000|2021-10-26 04:10:00|2865.3|2859.3|2864.1|2858.1|2865.3|2859.3|2864.1|2858.1|7
1635221700000|2021-10-26 04:15:00|2863.9|2857.9|2865.4|2859.4|2865.4|2859.4|2863.6|2857.6|8
1635222000000|2021-10-26 04:20:00|2864.9|2858.9|2867.1|2861.1|2867.1|2861.1|2864.1|2858.1|9
1635222300000|2021-10-26 04:25:00|2867|2861|2865.9|2859.9|2867|2861|2865.3|2859.3|11
1635222600000|2021-10-26 04:30:00|2866.1|2860.1|2867.1|2861.1|2867.1|2861.1|2866|2860|7
1635222900000|2021-10-26 04:35:00|2866.9|2860.9|2864.9|2858.9|2866.9|2860.9|2864.9|2858.9|7
1635223200000|2021-10-26 04:40:00|2865.1|2859.1|2866.3|2860.3|2866.3|2860.3|2865.1|2859.1|12
1635223500000|2021-10-26 04:45:00|2866.4|2860.4|2866.5|2860.5|2866.6|2860.6|2866.4|2860.4|4
1635223800000|2021-10-26 04:50:00|2866.1|2860.1|2863.8|2857.8|2866.1|2860.1|2863.8|2857.8|4
1635224100000|2021-10-26 04:55:00|2864.4|2858.4|2862|2856|2864.4|2858.4|2862|2856|3
1635224400000|2021-10-26 05:00:00|2861.9|2855.9|2860.9|2854.9|2861.9|2855.9|2860.9|2854.9|2
1635224700000|2021-10-26 05:05:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|6
1635225000000|2021-10-26 05:10:00|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|4
1635225300000|2021-10-26 05:15:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861|2855|3
1635225600000|2021-10-26 05:20:00|2861|2855|2859.8|2853.8|2861.1|2855.1|2859.6|2853.6|5
1635225900000|2021-10-26 05:25:00|2859.9|2853.9|2861.4|2855.4|2861.4|2855.4|2859.9|2853.9|5
1635226200000|2021-10-26 05:30:00|2860.9|2854.9|2851.9|2845.9|2862.4|2856.4|2851.6|2845.6|167
1635226500000|2021-10-26 05:35:00|2851.6|2845.6|2852.1|2846.1|2855.6|2849.6|2850.4|2844.4|165
1635226800000|2021-10-26 05:40:00|2852.3|2846.3|2852.9|2846.9|2855.1|2849.1|2851.6|2845.6|141
1635227100000|2021-10-26 05:45:00|2852.6|2846.6|2853.1|2847.1|2854.6|2848.6|2851.6|2845.6|89
1635227400000|2021-10-26 05:50:00|2853.8|2847.8|2852.1|2846.1|2854.1|2848.1|2850.6|2844.6|76
1635227700000|2021-10-26 05:55:00|2852.4|2846.4|2851.8|2845.8|2854|2848|2851.8|2845.8|54
1635228000000|2021-10-26 06:00:00|2852|2846|2853.9|2847.9|2854.1|2848.1|2850.8|2844.8|52
1635228300000|2021-10-26 06:05:00|2854.1|2848.1|2854|2848|2855.6|2849.6|2852|2846|56
1635228600000|2021-10-26 06:10:00|2854.4|2848.4|2853.8|2847.8|2855.6|2849.6|2852.9|2846.9|98
1635228900000|2021-10-26 06:15:00|2854.1|2848.1|2865.4|2859.4|2865.4|2859.4|2853.6|2847.6|74
1635229200000|2021-10-26 06:20:00|2865.6|2859.6|2881.1|2875.1|2881.4|2875.4|2864.6|2858.6|149
1635229500000|2021-10-26 06:25:00|2881.9|2875.9|2877|2871|2884.6|2878.6|2875.6|2869.6|124
1635229800000|2021-10-26 06:30:00|2876.8|2870.8|2874.9|2868.9|2880.9|2874.9|2872.6|2866.6|75
1635230100000|2021-10-26 06:35:00|2874.6|2868.6|2875.9|2869.9|2877.4|2871.4|2872|2866|63
1635230400000|2021-10-26 06:40:00|2875.4|2869.4|2871.9|2865.9|2875.4|2869.4|2871.1|2865.1|54
1635230700000|2021-10-26 06:45:00|2871.8|2865.8|2876.1|2870.1|2876.6|2870.6|2869.9|2863.9|92
1635231000000|2021-10-26 06:50:00|2876|2870|2878.4|2872.4|2878.4|2872.4|2871.5|2865.5|102
1635231300000|2021-10-26 06:55:00|2878.1|2872.1|2868|2862|2878.1|2872.1|2866.5|2860.5|68
1635231600000|2021-10-26 07:00:00|2867.3|2861.3|2866.5|2860.5|2871|2865|2860.8|2854.8|71
1635231900000|2021-10-26 07:05:00|2866.3|2860.3|2863|2857|2868|2862|2862.5|2856.5|48
1635232200000|2021-10-26 07:10:00|2863.3|2857.3|2861.5|2855.5|2864|2858|2859.3|2853.3|21
1635232500000|2021-10-26 07:15:00|2861.3|2855.3|2858.8|2852.8|2863.5|2857.5|2858.8|2852.8|29
1635232800000|2021-10-26 07:20:00|2858.5|2852.5|2855.5|2849.5|2859|2853|2854.8|2848.8|63
1635233100000|2021-10-26 07:25:00|2855.3|2849.3|2854.5|2848.5|2855.5|2849.5|2854|2848|33
1635233400000|2021-10-26 07:30:00|2854.3|2848.3|2857|2851|2857.8|2851.8|2854|2848|34
1635233700000|2021-10-26 07:35:00|2856.8|2850.8|2857|2851|2857.5|2851.5|2855.5|2849.5|27
1635234000000|2021-10-26 07:40:00|2856.8|2850.8|2856.8|2850.8|2857.8|2851.8|2856|2850|20
1635234300000|2021-10-26 07:45:00|2856.5|2850.5|2856.3|2850.3|2857|2851|2856|2850|9
1635234600000|2021-10-26 07:50:00|2856|2850|2859.5|2853.5|2861.3|2855.3|2856|2850|31
1635234900000|2021-10-26 07:55:00|2859.3|2853.3|2861.5|2855.5|2861.8|2855.8|2858.3|2852.3|13
1635235200000|2021-10-26 08:00:00|2861.3|2855.3|2864.8|2858.8|2864.8|2858.8|2858.3|2852.3|50
1635235500000|2021-10-26 08:05:00|2864.5|2858.5|2866.5|2860.5|2869|2863|2864|2858|26
1635235800000|2021-10-26 08:10:00|2866.8|2860.8|2871|2865|2871.8|2865.8|2865.5|2859.5|28
1635236100000|2021-10-26 08:15:00|2871.3|2865.3|2872.3|2866.3|2872.5|2866.5|2870|2864|63
1635236400000|2021-10-26 08:20:00|2872.5|2866.5|2873.5|2867.5|2873.5|2867.5|2871.8|2865.8|41
1635236700000|2021-10-26 08:25:00|2873.8|2867.8|2876|2870|2877.8|2871.8|2873.8|2867.8|39
1635237000000|2021-10-26 08:30:00|2875.8|2869.8|2876.5|2870.5|2877.5|2871.5|2874|2868|52
1635237300000|2021-10-26 08:35:00|2876.3|2870.3|2866.5|2860.5|2876.3|2870.3|2863.5|2857.5|54
1635237600000|2021-10-26 08:40:00|2866.3|2860.3|2864.5|2858.5|2866.3|2860.3|2861.3|2855.3|58
1635237900000|2021-10-26 08:45:00|2864.3|2858.3|2866|2860|2866.5|2860.5|2863.5|2857.5|60
1635238200000|2021-10-26 08:50:00|2865.8|2859.8|2863.5|2857.5|2866.3|2860.3|2863.3|2857.3|56
1635238500000|2021-10-26 08:55:00|2863.8|2857.8|2865|2859|2865.8|2859.8|2863.5|2857.5|50
1635238800000|2021-10-26 09:00:00|2865.3|2859.3|2862.8|2856.8|2866.5|2860.5|2861.5|2855.5|53
1635239100000|2021-10-26 09:05:00|2862.5|2856.5|2856.3|2850.3|2862.5|2856.5|2856.3|2850.3|63
1635239400000|2021-10-26 09:10:00|2856|2850|2857.3|2851.3|2859.3|2853.3|2854.5|2848.5|54
1635239700000|2021-10-26 09:15:00|2857|2851|2857|2851|2857.8|2851.8|2853.8|2847.8|40
1635240000000|2021-10-26 09:20:00|2857.3|2851.3|2854.5|2848.5|2860.5|2854.5|2854.5|2848.5|35
1635240300000|2021-10-26 09:25:00|2854.3|2848.3|2851.5|2845.5|2855.5|2849.5|2850.5|2844.5|36
1635240600000|2021-10-26 09:30:00|2851.3|2845.3|2848.3|2842.3|2852.5|2846.5|2846.8|2840.8|49
1635240900000|2021-10-26 09:35:00|2848.5|2842.5|2851.3|2845.3|2851.5|2845.5|2848.5|2842.5|52
1635241200000|2021-10-26 09:40:00|2851|2845|2851.8|2845.8|2852.3|2846.3|2850.8|2844.8|35
1635241500000|2021-10-26 09:45:00|2851.5|2845.5|2852.3|2846.3|2852.8|2846.8|2849.3|2843.3|53
1635241800000|2021-10-26 09:50:00|2852.5|2846.5|2857|2851|2857.3|2851.3|2852.5|2846.5|35
1635242100000|2021-10-26 09:55:00|2857.3|2851.3|2859|2853|2860.5|2854.5|2856.8|2850.8|59
1635242400000|2021-10-26 10:00:00|2859.3|2853.3|2860.3|2854.3|2863.8|2857.8|2858|2852|49
1635242700000|2021-10-26 10:05:00|2861|2855|2860.8|2854.8|2863|2857|2858.5|2852.5|47
1635243000000|2021-10-26 10:10:00|2860.5|2854.5|2857.8|2851.8|2861.8|2855.8|2857.3|2851.3|55
1635243300000|2021-10-26 10:15:00|2857.5|2851.5|2860|2854|2861.3|2855.3|2856.5|2850.5|37
1635243600000|2021-10-26 10:20:00|2860.3|2854.3|2857.5|2851.5|2861.5|2855.5|2857.3|2851.3|29
1635243900000|2021-10-26 10:25:00|2858|2852|2859|2853|2861|2855|2858|2852|55
1635244200000|2021-10-26 10:30:00|2858.8|2852.8|2857|2851|2859.5|2853.5|2856.5|2850.5|43
1635244500000|2021-10-26 10:35:00|2857.3|2851.3|2860.8|2854.8|2861|2855|2856.3|2850.3|46
1635244800000|2021-10-26 10:40:00|2861|2855|2861.3|2855.3|2861.8|2855.8|2860.3|2854.3|35
1635245100000|2021-10-26 10:45:00|2861|2855|2861|2855|2861.5|2855.5|2857.8|2851.8|47
1635245400000|2021-10-26 10:50:00|2861.3|2855.3|2858.8|2852.8|2863|2857|2858.8|2852.8|48
1635245700000|2021-10-26 10:55:00|2858.5|2852.5|2852.8|2846.8|2858.5|2852.5|2851|2845|63
1635246000000|2021-10-26 11:00:00|2853|2847|2860|2854|2860.5|2854.5|2852.8|2846.8|42
1635246300000|2021-10-26 11:05:00|2859.8|2853.8|2860.3|2854.3|2862|2856|2858.8|2852.8|39
1635246600000|2021-10-26 11:10:00|2860.8|2854.8|2860.8|2854.8|2861.3|2855.3|2859.3|2853.3|36
1635246900000|2021-10-26 11:15:00|2860.5|2854.5|2860.5|2854.5|2861|2855|2859.5|2853.5|31
1635247200000|2021-10-26 11:20:00|2860.8|2854.8|2861.8|2855.8|2862.5|2856.5|2860.5|2854.5|32
1635247500000|2021-10-26 11:25:00|2862|2856|2859.3|2853.3|2862|2856|2859|2853|41
1635247800000|2021-10-26 11:30:00|2860.3|2854.3|2862|2856|2862.3|2856.3|2859.3|2853.3|50
1635248100000|2021-10-26 11:35:00|2862.5|2856.5|2862.5|2856.5|2864.5|2858.5|2862|2856|49
1635248400000|2021-10-26 11:40:00|2862.8|2856.8|2861.8|2855.8|2864|2858|2861.5|2855.5|50
1635248700000|2021-10-26 11:45:00|2861.5|2855.5|2857|2851|2861.5|2855.5|2855.8|2849.8|74
1635249000000|2021-10-26 11:50:00|2857.5|2851.5|2856.3|2850.3|2857.8|2851.8|2854|2848|65
1635249300000|2021-10-26 11:55:00|2856.8|2850.8|2850.5|2844.5|2857.3|2851.3|2848.8|2842.8|113
1635249600000|2021-10-26 12:00:00|2850.8|2844.8|2850.5|2844.5|2851|2845|2847|2841|80
1635249900000|2021-10-26 12:05:00|2850.3|2844.3|2851.5|2845.5|2853.8|2847.8|2849.5|2843.5|55
1635250200000|2021-10-26 12:10:00|2851.8|2845.8|2851.3|2845.3|2852.5|2846.5|2849.5|2843.5|51
1635250500000|2021-10-26 12:15:00|2851.5|2845.5|2850|2844|2851.8|2845.8|2849|2843|34
1635250800000|2021-10-26 12:20:00|2849.8|2843.8|2846.5|2840.5|2849.8|2843.8|2846.3|2840.3|66
1635251100000|2021-10-26 12:25:00|2846.8|2840.8|2847.5|2841.5|2847.8|2841.8|2846.3|2840.3|50
1635251400000|2021-10-26 12:30:00|2847.3|2841.3|2847.5|2841.5|2847.8|2841.8|2845.5|2839.5|49
1635251700000|2021-10-26 12:35:00|2847.8|2841.8|2850.3|2844.3|2850.5|2844.5|2847.8|2841.8|27
1635252000000|2021-10-26 12:40:00|2850|2844|2852|2846|2853|2847|2849.3|2843.3|49
1635252300000|2021-10-26 12:45:00|2851.8|2845.8|2850.8|2844.8|2852|2846|2848.3|2842.3|45
1635252600000|2021-10-26 12:50:00|2850.5|2844.5|2850.3|2844.3|2853.3|2847.3|2849.3|2843.3|72
1635252900000|2021-10-26 12:55:00|2850|2844|2848|2842|2850.5|2844.5|2847.5|2841.5|69
1635253200000|2021-10-26 13:00:00|2848.3|2842.3|2839.3|2833.3|2848.3|2842.3|2837|2831|228
1635253500000|2021-10-26 13:05:00|2839.5|2833.5|2851.5|2845.5|2853|2847|2838.8|2832.8|143
1635253800000|2021-10-26 13:10:00|2852|2846|2849.3|2843.3|2852.5|2846.5|2844.8|2838.8|178
1635254100000|2021-10-26 13:15:00|2849|2843|2866|2860|2866|2860|2849|2843|189
1635254400000|2021-10-26 13:20:00|2865.8|2859.8|2871.8|2865.8|2873.5|2867.5|2863.5|2857.5|234
1635254700000|2021-10-26 13:25:00|2871.5|2865.5|2862.8|2856.8|2871.5|2865.5|2861.3|2855.3|186
1635255000000|2021-10-26 13:30:00|2863.8|2857.8|2856.8|2850.8|2866.5|2860.5|2856.3|2850.3|170
1635255300000|2021-10-26 13:35:00|2856.5|2850.5|2861.3|2855.3|2862.5|2856.5|2856.5|2850.5|156
1635255600000|2021-10-26 13:40:00|2861|2855|2863.5|2857.5|2866|2860|2858.8|2852.8|140
1635255900000|2021-10-26 13:45:00|2864|2858|2872|2866|2872.8|2866.8|2864|2858|145
1635256200000|2021-10-26 13:50:00|2871.5|2865.5|2868.8|2862.8|2873.3|2867.3|2866.5|2860.5|121
1635256500000|2021-10-26 13:55:00|2868.5|2862.5|2870.3|2864.3|2872.5|2866.5|2868.3|2862.3|93
1635256800000|2021-10-26 14:00:00|2870.5|2864.5|2867.8|2861.8|2872.8|2866.8|2865.8|2859.8|109
1635257100000|2021-10-26 14:05:00|2867.5|2861.5|2867|2861|2867.8|2861.8|2863.5|2857.5|140
1635257400000|2021-10-26 14:10:00|2867.3|2861.3|2871.3|2865.3|2872.5|2866.5|2867|2861|96
1635257700000|2021-10-26 14:15:00|2871.5|2865.5|2867|2861|2874|2868|2864.8|2858.8|115
1635258000000|2021-10-26 14:20:00|2867.3|2861.3|2864.8|2858.8|2867.5|2861.5|2862|2856|94
1635258300000|2021-10-26 14:25:00|2864.3|2858.3|2868.5|2862.5|2868.8|2862.8|2863.8|2857.8|67
1635258600000|2021-10-26 14:30:00|2868.3|2862.3|2871.5|2865.5|2872.8|2866.8|2867.8|2861.8|91
1635258900000|2021-10-26 14:35:00|2871.8|2865.8|2871.5|2865.5|2872.3|2866.3|2870.3|2864.3|64
1635259200000|2021-10-26 14:40:00|2871.8|2865.8|2870.3|2864.3|2872.5|2866.5|2870|2864|89
1635259500000|2021-10-26 14:45:00|2870|2864|2868.8|2862.8|2870.3|2864.3|2867.3|2861.3|79
1635259800000|2021-10-26 14:50:00|2868.5|2862.5|2867.8|2861.8|2872.5|2866.5|2866.5|2860.5|96
1635260100000|2021-10-26 14:55:00|2867.5|2861.5|2867|2861|2867.8|2861.8|2860|2854|148
1635260400000|2021-10-26 15:00:00|2866.8|2860.8|2844.8|2838.8|2866.8|2860.8|2843.8|2837.8|209
1635260700000|2021-10-26 15:05:00|2845.5|2839.5|2852.3|2846.3|2854|2848|2844.5|2838.5|151
1635261000000|2021-10-26 15:10:00|2852.5|2846.5|2844|2838|2854.5|2848.5|2841.3|2835.3|182
1635261300000|2021-10-26 15:15:00|2844.5|2838.5|2843|2837|2844.5|2838.5|2837.5|2831.5|191
1635261600000|2021-10-26 15:20:00|2844|2838|2836.5|2830.5|2847.8|2841.8|2835.8|2829.8|172
1635261900000|2021-10-26 15:25:00|2836.3|2830.3|2835.3|2829.3|2839|2833|2831.5|2825.5|143
1635262200000|2021-10-26 15:30:00|2835.5|2829.5|2832.8|2826.8|2835.8|2829.8|2829.8|2823.8|180
1635262500000|2021-10-26 15:35:00|2833.3|2827.3|2836.5|2830.5|2840.3|2834.3|2833.3|2827.3|102
1635262800000|2021-10-26 15:40:00|2836.3|2830.3|2826.5|2820.5|2836.3|2830.3|2825.8|2819.8|113
1635263100000|2021-10-26 15:45:00|2826.3|2820.3|2827.8|2821.8|2830.5|2824.5|2825|2819|102
1635263400000|2021-10-26 15:50:00|2828|2822|2826.3|2820.3|2833.5|2827.5|2826.3|2820.3|106
1635263700000|2021-10-26 15:55:00|2826|2820|2822.8|2816.8|2826.3|2820.3|2822.5|2816.5|66
1635264000000|2021-10-26 16:00:00|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2820.3|2814.3|58
1635264300000|2021-10-26 16:05:00|2822.8|2816.8|2827.8|2821.8|2827.8|2821.8|2821.3|2815.3|58
1635264600000|2021-10-26 16:10:00|2827.5|2821.5|2832|2826|2832.3|2826.3|2827.5|2821.5|89
1635264900000|2021-10-26 16:15:00|2831.8|2825.8|2832.3|2826.3|2835.8|2829.8|2830.5|2824.5|70
1635265200000|2021-10-26 16:20:00|2832.5|2826.5|2833.5|2827.5|2835.8|2829.8|2832.3|2826.3|40
1635265500000|2021-10-26 16:25:00|2833.8|2827.8|2831|2825|2834|2828|2830.5|2824.5|16
1635265800000|2021-10-26 16:30:00|2830.8|2824.8|2829.5|2823.5|2831|2825|2828.3|2822.3|49
1635266100000|2021-10-26 16:35:00|2829.3|2823.3|2830.3|2824.3|2830.3|2824.3|2829|2823|5
1635266400000|2021-10-26 16:40:00|2830|2824|2834.8|2828.8|2835.5|2829.5|2829|2823|20
1635266700000|2021-10-26 16:45:00|2834.5|2828.5|2830.8|2824.8|2834.5|2828.5|2828.3|2822.3|84
1635267000000|2021-10-26 16:50:00|2830.5|2824.5|2831.3|2825.3|2832.5|2826.5|2830.5|2824.5|57
1635267300000|2021-10-26 16:55:00|2831|2825|2834|2828|2834|2828|2829.5|2823.5|55
1635292800000|2021-10-27 00:00:00|2835.1|2829.1|2833.4|2827.4|2839.4|2833.4|2833.4|2827.4|21
1635293100000|2021-10-27 00:05:00|2831.6|2825.6|2832.1|2826.1|2832.5|2826.5|2831|2825|10
1635293400000|2021-10-27 00:10:00|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.5|2825.5|5
1635293700000|2021-10-27 00:15:00|2831.3|2825.3|2831.3|2825.3|2832.6|2826.6|2830.4|2824.4|23
1635294000000|2021-10-27 00:20:00|2831.4|2825.4|2832.6|2826.6|2832.6|2826.6|2831|2825|12
1635294300000|2021-10-27 00:25:00|2832.4|2826.4|2832.4|2826.4|2832.5|2826.5|2830.9|2824.9|15
1635294600000|2021-10-27 00:30:00|2832.6|2826.6|2831.9|2825.9|2835.6|2829.6|2831.9|2825.9|46
1635294900000|2021-10-27 00:35:00|2831.6|2825.6|2833.1|2827.1|2833.5|2827.5|2830.6|2824.6|49
1635295200000|2021-10-27 00:40:00|2833.3|2827.3|2833.6|2827.6|2834.6|2828.6|2833|2827|17
1635295500000|2021-10-27 00:45:00|2832.6|2826.6|2832.1|2826.1|2833.6|2827.6|2831.4|2825.4|26
1635295800000|2021-10-27 00:50:00|2831.9|2825.9|2830.6|2824.6|2832.1|2826.1|2830.6|2824.6|12
1635296100000|2021-10-27 00:55:00|2830.9|2824.9|2833|2827|2834|2828|2830.9|2824.9|19
1635296400000|2021-10-27 01:00:00|2833.1|2827.1|2838|2832|2841.6|2835.6|2830.4|2824.4|423
1635296700000|2021-10-27 01:05:00|2837.8|2831.8|2840.9|2834.9|2842.1|2836.1|2834.6|2828.6|110
1635297000000|2021-10-27 01:10:00|2840.6|2834.6|2839.1|2833.1|2841.1|2835.1|2837.9|2831.9|71
1635297300000|2021-10-27 01:15:00|2839|2833|2839.9|2833.9|2840.4|2834.4|2831.9|2825.9|112
1635297600000|2021-10-27 01:20:00|2839.4|2833.4|2839.4|2833.4|2840.5|2834.5|2838.4|2832.4|54
1635297900000|2021-10-27 01:25:00|2839.1|2833.1|2839.6|2833.6|2841.1|2835.1|2838.4|2832.4|83
1635298200000|2021-10-27 01:30:00|2839.9|2833.9|2838.9|2832.9|2840.4|2834.4|2838.4|2832.4|109
1635298500000|2021-10-27 01:35:00|2838.6|2832.6|2841.9|2835.9|2842.5|2836.5|2837.4|2831.4|159
1635298800000|2021-10-27 01:40:00|2841.6|2835.6|2839.8|2833.8|2842.6|2836.6|2838.9|2832.9|55
1635299100000|2021-10-27 01:45:00|2839.5|2833.5|2836.6|2830.6|2839.5|2833.5|2836.6|2830.6|42
1635299400000|2021-10-27 01:50:00|2836.3|2830.3|2822.3|2816.3|2836.6|2830.6|2821.1|2815.1|118
1635299700000|2021-10-27 01:55:00|2822.4|2816.4|2816.4|2810.4|2825.1|2819.1|2810.9|2804.9|276
1635300000000|2021-10-27 02:00:00|2816|2810|2821.9|2815.9|2824.1|2818.1|2814.4|2808.4|162
1635300300000|2021-10-27 02:05:00|2822.1|2816.1|2810.8|2804.8|2822.4|2816.4|2809.9|2803.9|106
1635300600000|2021-10-27 02:10:00|2810.4|2804.4|2808.6|2802.6|2816|2810|2808.1|2802.1|234
1635300900000|2021-10-27 02:15:00|2808.9|2802.9|2801.1|2795.1|2809|2803|2800.1|2794.1|43
1635301200000|2021-10-27 02:20:00|2800.9|2794.9|2797.4|2791.4|2800.9|2794.9|2796.9|2790.9|30
1635301500000|2021-10-27 02:25:00|2797.1|2791.1|2793.6|2787.6|2797.1|2791.1|2793.4|2787.4|29
1635301800000|2021-10-27 02:30:00|2793.9|2787.9|2784.9|2778.9|2798.6|2792.6|2782.4|2776.4|156
1635302100000|2021-10-27 02:35:00|2785.1|2779.1|2800.1|2794.1|2800.1|2794.1|2785.1|2779.1|115
1635302400000|2021-10-27 02:40:00|2799.9|2793.9|2798.5|2792.5|2804.4|2798.4|2797.9|2791.9|158
1635302700000|2021-10-27 02:45:00|2798.6|2792.6|2803.9|2797.9|2803.9|2797.9|2794.6|2788.6|150
1635303000000|2021-10-27 02:50:00|2804.4|2798.4|2802.1|2796.1|2806.9|2800.9|2795.6|2789.6|136
1635303300000|2021-10-27 02:55:00|2801.9|2795.9|2811.1|2805.1|2814.9|2808.9|2801.9|2795.9|177
1635303600000|2021-10-27 03:00:00|2811.4|2805.4|2807.4|2801.4|2811.4|2805.4|2804|2798|100
1635303900000|2021-10-27 03:05:00|2807.9|2801.9|2802.4|2796.4|2808.4|2802.4|2799.1|2793.1|103
1635304200000|2021-10-27 03:10:00|2802.6|2796.6|2811.9|2805.9|2812.4|2806.4|2796.9|2790.9|165
1635304500000|2021-10-27 03:15:00|2813.1|2807.1|2820.1|2814.1|2824.5|2818.5|2813.1|2807.1|323
1635304800000|2021-10-27 03:20:00|2819.9|2813.9|2818.4|2812.4|2827.1|2821.1|2818.4|2812.4|268
1635305100000|2021-10-27 03:25:00|2818.6|2812.6|2817.3|2811.3|2821.4|2815.4|2815.8|2809.8|118
1635305400000|2021-10-27 03:30:00|2817.4|2811.4|2817.1|2811.1|2818.4|2812.4|2817.1|2811.1|30
1635305700000|2021-10-27 03:35:00|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2817.3|2811.3|6
1635306000000|2021-10-27 03:40:00|2818.4|2812.4|2818.1|2812.1|2818.4|2812.4|2818.1|2812.1|3
1635306300000|2021-10-27 03:45:00|2818.3|2812.3|2813.1|2807.1|2818.4|2812.4|2813|2807|20
1635306600000|2021-10-27 03:50:00|2813.8|2807.8|2814.9|2808.9|2815.4|2809.4|2813.8|2807.8|11
1635306900000|2021-10-27 03:55:00|2815.3|2809.3|2815.1|2809.1|2815.6|2809.6|2814.3|2808.3|27
1635307200000|2021-10-27 04:00:00|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1635307500000|2021-10-27 04:05:00|2815.5|2809.5|2815.9|2809.9|2815.9|2809.9|2815.3|2809.3|7
1635307800000|2021-10-27 04:10:00|2816|2810|2816.4|2810.4|2816.4|2810.4|2816|2810|5
1635309300000|2021-10-27 04:35:00|2816.1|2810.1|2816.4|2810.4|2816.4|2810.4|2816.1|2810.1|2
1635309900000|2021-10-27 04:45:00|2815.4|2809.4|2816.6|2810.6|2816.6|2810.6|2815.4|2809.4|2
1635310200000|2021-10-27 04:50:00|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.9|2810.9|2
1635310800000|2021-10-27 05:00:00|2816.9|2810.9|2817.1|2811.1|2817.1|2811.1|2816.4|2810.4|5
1635311100000|2021-10-27 05:05:00|2817.3|2811.3|2814.4|2808.4|2817.3|2811.3|2814.4|2808.4|9
1635311400000|2021-10-27 05:10:00|2814.1|2808.1|2816.1|2810.1|2817.4|2811.4|2812.9|2806.9|12
1635311700000|2021-10-27 05:15:00|2815.9|2809.9|2814.9|2808.9|2815.9|2809.9|2814.9|2808.9|4
1635312000000|2021-10-27 05:20:00|2815|2809|2814.9|2808.9|2815|2809|2814.9|2808.9|2
1635312300000|2021-10-27 05:25:00|2814.4|2808.4|2809.9|2803.9|2814.9|2808.9|2809.9|2803.9|18
1635312600000|2021-10-27 05:30:00|2810.1|2804.1|2809.4|2803.4|2810.3|2804.3|2802.6|2796.6|190
1635312900000|2021-10-27 05:35:00|2808.5|2802.5|2795|2789|2811.6|2805.6|2794.1|2788.1|100
1635313200000|2021-10-27 05:40:00|2794.9|2788.9|2780.9|2774.9|2795.4|2789.4|2780.4|2774.4|67
1635313500000|2021-10-27 05:45:00|2780.6|2774.6|2786.6|2780.6|2787.6|2781.6|2780.6|2774.6|110
1635313800000|2021-10-27 05:50:00|2787.1|2781.1|2787.1|2781.1|2793.9|2787.9|2786.5|2780.5|143
1635314100000|2021-10-27 05:55:00|2787|2781|2783.4|2777.4|2787.5|2781.5|2780|2774|103
1635314400000|2021-10-27 06:00:00|2782.4|2776.4|2768.6|2762.6|2782.4|2776.4|2764.6|2758.6|210
1635314700000|2021-10-27 06:05:00|2769.1|2763.1|2763.6|2757.6|2777|2771|2763.4|2757.4|167
1635315000000|2021-10-27 06:10:00|2764.1|2758.1|2761.9|2755.9|2764.4|2758.4|2758.1|2752.1|227
1635315300000|2021-10-27 06:15:00|2761.6|2755.6|2746.9|2740.9|2762.1|2756.1|2744.4|2738.4|252
1635315600000|2021-10-27 06:20:00|2747.4|2741.4|2746.4|2740.4|2750.8|2744.8|2744.4|2738.4|203
1635315900000|2021-10-27 06:25:00|2746.9|2740.9|2748.9|2742.9|2750.1|2744.1|2738.8|2732.8|191
1635316200000|2021-10-27 06:30:00|2749.1|2743.1|2730.9|2724.9|2749.1|2743.1|2730.6|2724.6|186
1635316500000|2021-10-27 06:35:00|2730.3|2724.3|2733.6|2727.6|2744.6|2738.6|2727.4|2721.4|154
1635316800000|2021-10-27 06:40:00|2734.1|2728.1|2746.4|2740.4|2746.4|2740.4|2734.1|2728.1|135
1635317100000|2021-10-27 06:45:00|2745.3|2739.3|2750.3|2744.3|2754.6|2748.6|2745.1|2739.1|189
1635317400000|2021-10-27 06:50:00|2750.1|2744.1|2753.4|2747.4|2755.3|2749.3|2744.9|2738.9|141
1635317700000|2021-10-27 06:55:00|2753.3|2747.3|2754.3|2748.3|2764.5|2758.5|2753|2747|158
1635318000000|2021-10-27 07:00:00|2754|2748|2760.5|2754.5|2762.5|2756.5|2753.3|2747.3|107
1635318300000|2021-10-27 07:05:00|2759.8|2753.8|2753.3|2747.3|2762.5|2756.5|2753|2747|115
1635318600000|2021-10-27 07:10:00|2753.8|2747.8|2760.5|2754.5|2763.3|2757.3|2752.8|2746.8|62
1635318900000|2021-10-27 07:15:00|2760.3|2754.3|2755.5|2749.5|2761.5|2755.5|2755.5|2749.5|65
1635319200000|2021-10-27 07:20:00|2755.8|2749.8|2754.3|2748.3|2757.8|2751.8|2753.3|2747.3|52
1635319500000|2021-10-27 07:25:00|2754.5|2748.5|2753.3|2747.3|2757.8|2751.8|2753|2747|82
1635319800000|2021-10-27 07:30:00|2753.5|2747.5|2765.3|2759.3|2765.5|2759.5|2753.5|2747.5|79
1635320100000|2021-10-27 07:35:00|2765.5|2759.5|2764|2758|2770.4|2764.4|2764|2758|66
1635320400000|2021-10-27 07:40:00|2764.3|2758.3|2762.5|2756.5|2766|2760|2759.8|2753.8|58
1635320700000|2021-10-27 07:45:00|2762.8|2756.8|2761.3|2755.3|2762.8|2756.8|2759|2753|36
1635321000000|2021-10-27 07:50:00|2761.5|2755.5|2756.3|2750.3|2763.3|2757.3|2756|2750|50
1635321300000|2021-10-27 07:55:00|2756|2750|2759|2753|2759.8|2753.8|2753.8|2747.8|45
1635321600000|2021-10-27 08:00:00|2758.8|2752.8|2737.5|2731.5|2759.3|2753.3|2735.8|2729.8|109
1635321900000|2021-10-27 08:05:00|2737.8|2731.8|2740.5|2734.5|2742.5|2736.5|2736.3|2730.3|119
1635322200000|2021-10-27 08:10:00|2740.8|2734.8|2741.8|2735.8|2743|2737|2737|2731|86
1635322500000|2021-10-27 08:15:00|2741.5|2735.5|2743.3|2737.3|2744.3|2738.3|2740.5|2734.5|85
1635322800000|2021-10-27 08:20:00|2743.5|2737.5|2745.3|2739.3|2747.5|2741.5|2741.8|2735.8|107
1635323100000|2021-10-27 08:25:00|2745.8|2739.8|2735.5|2729.5|2747.5|2741.5|2735|2729|98
1635323400000|2021-10-27 08:30:00|2735.3|2729.3|2719.8|2713.8|2735.5|2729.5|2717.5|2711.5|138
1635323700000|2021-10-27 08:35:00|2720|2714|2722.5|2716.5|2727.5|2721.5|2719.8|2713.8|110
1635324000000|2021-10-27 08:40:00|2722.3|2716.3|2720.8|2714.8|2725.8|2719.8|2716|2710|106
1635324300000|2021-10-27 08:45:00|2721|2715|2726.3|2720.3|2728.3|2722.3|2721|2715|125
1635324600000|2021-10-27 08:50:00|2726.5|2720.5|2730.3|2724.3|2731.5|2725.5|2726.5|2720.5|71
1635324900000|2021-10-27 08:55:00|2730.5|2724.5|2732.3|2726.3|2732.5|2726.5|2728.3|2722.3|99
1635325200000|2021-10-27 09:00:00|2732|2726|2732.5|2726.5|2732.5|2726.5|2726.3|2720.3|48
1635325500000|2021-10-27 09:05:00|2732.3|2726.3|2732.3|2726.3|2733|2727|2728.5|2722.5|28
1635325800000|2021-10-27 09:10:00|2732|2726|2735.8|2729.8|2737|2731|2728.5|2722.5|72
1635326100000|2021-10-27 09:15:00|2735.5|2729.5|2734.5|2728.5|2739.3|2733.3|2731.5|2725.5|80
1635326400000|2021-10-27 09:20:00|2734.8|2728.8|2736.5|2730.5|2738.8|2732.8|2734.8|2728.8|56
1635326700000|2021-10-27 09:25:00|2736.8|2730.8|2737.3|2731.3|2739.3|2733.3|2736.8|2730.8|50
1635327000000|2021-10-27 09:30:00|2737|2731|2740.3|2734.3|2741|2735|2736.5|2730.5|35
1635327300000|2021-10-27 09:35:00|2740.5|2734.5|2742.5|2736.5|2743.5|2737.5|2740|2734|26
1635327600000|2021-10-27 09:40:00|2742.8|2736.8|2743|2737|2744|2738|2739.8|2733.8|50
1635327900000|2021-10-27 09:45:00|2743.3|2737.3|2744|2738|2744|2738|2742.3|2736.3|23
1635328200000|2021-10-27 09:50:00|2744.5|2738.5|2731.3|2725.3|2745.3|2739.3|2731|2725|69
1635328500000|2021-10-27 09:55:00|2731|2725|2735.3|2729.3|2735.8|2729.8|2730.3|2724.3|58
1635328800000|2021-10-27 10:00:00|2735|2729|2729.5|2723.5|2737|2731|2728.5|2722.5|65
1635329100000|2021-10-27 10:05:00|2729.3|2723.3|2729.5|2723.5|2731.3|2725.3|2728.5|2722.5|39
1635329400000|2021-10-27 10:10:00|2729.8|2723.8|2728.3|2722.3|2731.8|2725.8|2728|2722|84
1635329700000|2021-10-27 10:15:00|2728.5|2722.5|2721.8|2715.8|2728.8|2722.8|2720.8|2714.8|51
1635330000000|2021-10-27 10:20:00|2720.8|2714.8|2722.8|2716.8|2724.8|2718.8|2716.8|2710.8|92
1635330300000|2021-10-27 10:25:00|2723|2717|2722.8|2716.8|2727|2721|2722.8|2716.8|46
1635330600000|2021-10-27 10:30:00|2723|2717|2725|2719|2725.8|2719.8|2723|2717|23
1635330900000|2021-10-27 10:35:00|2725.3|2719.3|2726.3|2720.3|2727.3|2721.3|2724.5|2718.5|30
1635331200000|2021-10-27 10:40:00|2726|2720|2726.8|2720.8|2727.5|2721.5|2725.8|2719.8|27
1635331500000|2021-10-27 10:45:00|2726.5|2720.5|2722.8|2716.8|2727.8|2721.8|2722.8|2716.8|46
1635331800000|2021-10-27 10:50:00|2722.5|2716.5|2709.3|2703.3|2722.5|2716.5|2707.8|2701.8|126
1635332100000|2021-10-27 10:55:00|2709|2703|2690.6|2684.6|2710.5|2704.5|2689|2683|223
1635332400000|2021-10-27 11:00:00|2690.5|2684.5|2693.3|2687.3|2693.8|2687.8|2687|2681|90
1635332700000|2021-10-27 11:05:00|2693.5|2687.5|2696.5|2690.5|2700|2694|2693.5|2687.5|75
1635333000000|2021-10-27 11:10:00|2696.3|2690.3|2695.8|2689.8|2697.8|2691.8|2695|2689|44
1635333300000|2021-10-27 11:15:00|2696|2690|2697|2691|2700|2694|2696|2690|57
1635333600000|2021-10-27 11:20:00|2697.3|2691.3|2697|2691|2699.5|2693.5|2692.3|2686.3|87
1635333900000|2021-10-27 11:25:00|2696.8|2690.8|2698|2692|2698.3|2692.3|2694.8|2688.8|43
1635334200000|2021-10-27 11:30:00|2698.3|2692.3|2704.5|2698.5|2705|2699|2697.8|2691.8|86
1635334500000|2021-10-27 11:35:00|2703|2697|2711|2705|2711.3|2705.3|2702.8|2696.8|78
1635334800000|2021-10-27 11:40:00|2710.8|2704.8|2710.5|2704.5|2711.3|2705.3|2709|2703|39
1635335100000|2021-10-27 11:45:00|2710.3|2704.3|2713.3|2707.3|2714|2708|2709|2703|60
1635335400000|2021-10-27 11:50:00|2713|2707|2715|2709|2717|2711|2712.8|2706.8|76
1635335700000|2021-10-27 11:55:00|2715.5|2709.5|2722.8|2716.8|2723.5|2717.5|2715.5|2709.5|133
1635336000000|2021-10-27 12:00:00|2722.5|2716.5|2718.5|2712.5|2722.8|2716.8|2715|2709|143
1635336300000|2021-10-27 12:05:00|2718.8|2712.8|2721.3|2715.3|2723.3|2717.3|2718.8|2712.8|94
1635336600000|2021-10-27 12:10:00|2721|2715|2729.3|2723.3|2729.3|2723.3|2721|2715|67
1635336900000|2021-10-27 12:15:00|2729.5|2723.5|2727.3|2721.3|2733.8|2727.8|2727.3|2721.3|58
1635337200000|2021-10-27 12:20:00|2727.5|2721.5|2727|2721|2728.3|2722.3|2724.8|2718.8|43
1635337500000|2021-10-27 12:25:00|2727.3|2721.3|2725.3|2719.3|2733.8|2727.8|2725.3|2719.3|55
1635337800000|2021-10-27 12:30:00|2725|2719|2721.3|2715.3|2726.8|2720.8|2721.3|2715.3|43
1635338100000|2021-10-27 12:35:00|2720.3|2714.3|2711.8|2705.8|2721.5|2715.5|2711.3|2705.3|58
1635338400000|2021-10-27 12:40:00|2710.5|2704.5|2703.8|2697.8|2712|2706|2703.3|2697.3|80
1635338700000|2021-10-27 12:45:00|2704.3|2698.3|2703.5|2697.5|2705.5|2699.5|2703|2697|38
1635339000000|2021-10-27 12:50:00|2703.3|2697.3|2707.5|2701.5|2710.3|2704.3|2703.3|2697.3|73
1635339300000|2021-10-27 12:55:00|2707.8|2701.8|2709.3|2703.3|2712.8|2706.8|2707.3|2701.3|99
1635339600000|2021-10-27 13:00:00|2709|2703|2693.8|2687.8|2709.8|2703.8|2691.5|2685.5|257
1635339900000|2021-10-27 13:05:00|2693.5|2687.5|2681.3|2675.3|2694.3|2688.3|2677.3|2671.3|320
1635340200000|2021-10-27 13:10:00|2681.5|2675.5|2682|2676|2687.3|2681.3|2670.8|2664.8|253
1635340500000|2021-10-27 13:15:00|2681.5|2675.5|2683.8|2677.8|2687.5|2681.5|2675.8|2669.8|238
1635340800000|2021-10-27 13:20:00|2684|2678|2693.5|2687.5|2693.5|2687.5|2683|2677|222
1635341100000|2021-10-27 13:25:00|2693.8|2687.8|2699.1|2693.1|2699.4|2693.4|2690.5|2684.5|220
1635341400000|2021-10-27 13:30:00|2699.4|2693.4|2702.1|2696.1|2702.6|2696.6|2697.4|2691.4|200
1635341700000|2021-10-27 13:35:00|2702.4|2696.4|2704.1|2698.1|2708.4|2702.4|2699.6|2693.6|187
1635342000000|2021-10-27 13:40:00|2705.1|2699.1|2699.4|2693.4|2710.1|2704.1|2697.6|2691.6|205
1635342300000|2021-10-27 13:45:00|2699.5|2693.5|2705|2699|2707.4|2701.4|2697.4|2691.4|210
1635342600000|2021-10-27 13:50:00|2704.9|2698.9|2709.9|2703.9|2713.8|2707.8|2704.6|2698.6|223
1635342900000|2021-10-27 13:55:00|2710|2704|2709.4|2703.4|2713.6|2707.6|2703.5|2697.5|171
1635343200000|2021-10-27 14:00:00|2708.9|2702.9|2711.4|2705.4|2712.4|2706.4|2706.4|2700.4|165
1635343500000|2021-10-27 14:05:00|2711.1|2705.1|2710.4|2704.4|2715.9|2709.9|2705.9|2699.9|135
1635343800000|2021-10-27 14:10:00|2710.5|2704.5|2697.5|2691.5|2710.6|2704.6|2695.9|2689.9|202
1635344100000|2021-10-27 14:15:00|2698|2692|2697.9|2691.9|2701|2695|2696.1|2690.1|177
1635344400000|2021-10-27 14:20:00|2697.6|2691.6|2687.4|2681.4|2699.1|2693.1|2686.9|2680.9|103
1635344700000|2021-10-27 14:25:00|2687.3|2681.3|2687.6|2681.6|2691.6|2685.6|2685.1|2679.1|91
1635345000000|2021-10-27 14:30:00|2687.4|2681.4|2691|2685|2695.9|2689.9|2684.9|2678.9|210
1635345300000|2021-10-27 14:35:00|2691.1|2685.1|2683.4|2677.4|2693.6|2687.6|2683.4|2677.4|130
1635345600000|2021-10-27 14:40:00|2683.6|2677.6|2683.6|2677.6|2685.9|2679.9|2682.9|2676.9|157
1635345900000|2021-10-27 14:45:00|2683.4|2677.4|2682.1|2676.1|2686.4|2680.4|2677.6|2671.6|167
1635346200000|2021-10-27 14:50:00|2681.9|2675.9|2681.6|2675.6|2689.6|2683.6|2681.1|2675.1|168
1635346500000|2021-10-27 14:55:00|2681.1|2675.1|2686.1|2680.1|2689.4|2683.4|2680.6|2674.6|185
1635346800000|2021-10-27 15:00:00|2686.8|2680.8|2685.4|2679.4|2691.4|2685.4|2684.9|2678.9|170
1635347100000|2021-10-27 15:05:00|2685.6|2679.6|2676.6|2670.6|2686.4|2680.4|2676.1|2670.1|219
1635347400000|2021-10-27 15:10:00|2676.4|2670.4|2687.6|2681.6|2687.9|2681.9|2675.1|2669.1|166
1635347700000|2021-10-27 15:15:00|2687.4|2681.4|2689.4|2683.4|2692.9|2686.9|2687.4|2681.4|190
1635348000000|2021-10-27 15:20:00|2689.1|2683.1|2690.9|2684.9|2691.1|2685.1|2686.9|2680.9|120
1635348300000|2021-10-27 15:25:00|2691.3|2685.3|2688.1|2682.1|2691.9|2685.9|2686.9|2680.9|127
1635348600000|2021-10-27 15:30:00|2687.9|2681.9|2687.6|2681.6|2692.3|2686.3|2686.9|2680.9|197
1635348900000|2021-10-27 15:35:00|2687.4|2681.4|2677.4|2671.4|2688.4|2682.4|2676|2670|133
1635349200000|2021-10-27 15:40:00|2677.3|2671.3|2684.4|2678.4|2687.1|2681.1|2676.6|2670.6|140
1635349500000|2021-10-27 15:45:00|2684.5|2678.5|2679.4|2673.4|2684.6|2678.6|2675.9|2669.9|139
1635349800000|2021-10-27 15:50:00|2678.6|2672.6|2676.9|2670.9|2679.4|2673.4|2674.8|2668.8|54
1635350100000|2021-10-27 15:55:00|2677|2671|2676.3|2670.3|2677|2671|2671.6|2665.6|72
1635350400000|2021-10-27 16:00:00|2676.4|2670.4|2670.9|2664.9|2678.1|2672.1|2670.1|2664.1|64
1635350700000|2021-10-27 16:05:00|2671|2665|2671.3|2665.3|2675|2669|2670.1|2664.1|74
1635351000000|2021-10-27 16:10:00|2671.5|2665.5|2671.6|2665.6|2672.6|2666.6|2670.9|2664.9|28
1635351300000|2021-10-27 16:15:00|2671.4|2665.4|2664.4|2658.4|2672.6|2666.6|2664.1|2658.1|46
1635351600000|2021-10-27 16:20:00|2664.1|2658.1|2665.6|2659.6|2667.1|2661.1|2659.4|2653.4|49
1635351900000|2021-10-27 16:25:00|2666.1|2660.1|2672.4|2666.4|2672.4|2666.4|2666.1|2660.1|52
1635352200000|2021-10-27 16:30:00|2672.5|2666.5|2669.8|2663.8|2672.6|2666.6|2667.6|2661.6|45
1635352500000|2021-10-27 16:35:00|2669.9|2663.9|2675.6|2669.6|2675.9|2669.9|2668.1|2662.1|49
1635352800000|2021-10-27 16:40:00|2675.9|2669.9|2670.3|2664.3|2678.6|2672.6|2669.4|2663.4|78
1635353100000|2021-10-27 16:45:00|2669.9|2663.9|2668|2662|2671.3|2665.3|2666|2660|65
1635353400000|2021-10-27 16:50:00|2668.1|2662.1|2670.6|2664.6|2673.4|2667.4|2667.9|2661.9|35
1635353700000|2021-10-27 16:55:00|2670.5|2664.5|2667|2661|2671.8|2665.8|2665.3|2659.3|46
1635379200000|2021-10-28 00:00:00|2671.4|2665.4|2671.4|2665.4|2673.1|2667.1|2670.9|2664.9|12
1635379500000|2021-10-28 00:05:00|2671.1|2665.1|2672.1|2666.1|2672.6|2666.6|2666.4|2660.4|37
1635379800000|2021-10-28 00:10:00|2672.4|2666.4|2675.1|2669.1|2675.1|2669.1|2669.9|2663.9|31
1635380100000|2021-10-28 00:15:00|2674.9|2668.9|2675.1|2669.1|2675.6|2669.6|2674.4|2668.4|17
1635380400000|2021-10-28 00:20:00|2674.9|2668.9|2676.3|2670.3|2676.4|2670.4|2674.1|2668.1|21
1635380700000|2021-10-28 00:25:00|2676.4|2670.4|2675.6|2669.6|2677.4|2671.4|2674.6|2668.6|38
1635381000000|2021-10-28 00:30:00|2675.4|2669.4|2673.6|2667.6|2675.4|2669.4|2669.6|2663.6|48
1635381300000|2021-10-28 00:35:00|2673.9|2667.9|2671.6|2665.6|2674.6|2668.6|2670.4|2664.4|29
1635381600000|2021-10-28 00:40:00|2671.9|2665.9|2672.1|2666.1|2673.1|2667.1|2671.3|2665.3|14
1635381900000|2021-10-28 00:45:00|2672.4|2666.4|2671.6|2665.6|2673.1|2667.1|2671.4|2665.4|15
1635382200000|2021-10-28 00:50:00|2671.9|2665.9|2669.6|2663.6|2673.4|2667.4|2668.1|2662.1|28
1635382500000|2021-10-28 00:55:00|2669.9|2663.9|2669.1|2663.1|2670.9|2664.9|2669.1|2663.1|27
1635382800000|2021-10-28 01:00:00|2669.4|2663.4|2671.4|2665.4|2672.1|2666.1|2654.9|2648.9|586
1635383100000|2021-10-28 01:05:00|2671.1|2665.1|2675.9|2669.9|2677.5|2671.5|2670.6|2664.6|420
1635383400000|2021-10-28 01:10:00|2675.6|2669.6|2677.4|2671.4|2677.9|2671.9|2674.4|2668.4|151
1635383700000|2021-10-28 01:15:00|2677.6|2671.6|2681.4|2675.4|2681.6|2675.6|2675.9|2669.9|286
1635384000000|2021-10-28 01:20:00|2682.1|2676.1|2686.8|2680.8|2689.1|2683.1|2679.4|2673.4|355
1635384300000|2021-10-28 01:25:00|2687|2681|2683.6|2677.6|2687.6|2681.6|2682.9|2676.9|260
1635384600000|2021-10-28 01:30:00|2683.8|2677.8|2680.9|2674.9|2686.4|2680.4|2680.9|2674.9|266
1635384900000|2021-10-28 01:35:00|2680.6|2674.6|2669.9|2663.9|2680.9|2674.9|2669.1|2663.1|290
1635385200000|2021-10-28 01:40:00|2670.1|2664.1|2656.9|2650.9|2671.3|2665.3|2655.9|2649.9|217
1635385500000|2021-10-28 01:45:00|2657.1|2651.1|2651.6|2645.6|2658.9|2652.9|2650.4|2644.4|204
1635385800000|2021-10-28 01:50:00|2651.4|2645.4|2649.8|2643.8|2655.1|2649.1|2649.8|2643.8|238
1635386100000|2021-10-28 01:55:00|2649.6|2643.6|2646.6|2640.6|2655.1|2649.1|2646.6|2640.6|243
1635386400000|2021-10-28 02:00:00|2646.9|2640.9|2646.4|2640.4|2654.6|2648.6|2646.4|2640.4|367
1635386700000|2021-10-28 02:05:00|2646.6|2640.6|2645.4|2639.4|2654.1|2648.1|2643.9|2637.9|329
1635387000000|2021-10-28 02:10:00|2645.1|2639.1|2643.6|2637.6|2649.1|2643.1|2643.1|2637.1|378
1635387300000|2021-10-28 02:15:00|2643.9|2637.9|2639.6|2633.6|2646.9|2640.9|2639.6|2633.6|55
1635387600000|2021-10-28 02:20:00|2639.4|2633.4|2640.4|2634.4|2642.4|2636.4|2639.1|2633.1|37
1635387900000|2021-10-28 02:25:00|2640.1|2634.1|2640.9|2634.9|2640.9|2634.9|2638.9|2632.9|34
1635388200000|2021-10-28 02:30:00|2640.6|2634.6|2644.4|2638.4|2644.4|2638.4|2633.1|2627.1|283
1635388500000|2021-10-28 02:35:00|2644.1|2638.1|2637.9|2631.9|2644.6|2638.6|2633.3|2627.3|293
1635388800000|2021-10-28 02:40:00|2638.1|2632.1|2633.1|2627.1|2640.1|2634.1|2633.1|2627.1|240
1635389100000|2021-10-28 02:45:00|2633.6|2627.6|2635|2629|2641.4|2635.4|2633.6|2627.6|173
1635389400000|2021-10-28 02:50:00|2634.6|2628.6|2641.6|2635.6|2644.1|2638.1|2631.4|2625.4|264
1635389700000|2021-10-28 02:55:00|2641.4|2635.4|2631.3|2625.3|2642.9|2636.9|2631|2625|203
1635390000000|2021-10-28 03:00:00|2631.6|2625.6|2632.1|2626.1|2633.9|2627.9|2629.1|2623.1|114
1635390300000|2021-10-28 03:05:00|2632.4|2626.4|2629.6|2623.6|2634.9|2628.9|2629.1|2623.1|113
1635390600000|2021-10-28 03:10:00|2629.9|2623.9|2624.6|2618.6|2631.1|2625.1|2624.4|2618.4|113
1635390900000|2021-10-28 03:15:00|2624.4|2618.4|2611.1|2605.1|2624.4|2618.4|2611.1|2605.1|90
1635391200000|2021-10-28 03:20:00|2610.9|2604.9|2610.9|2604.9|2613.6|2607.6|2604.6|2598.6|137
1635391500000|2021-10-28 03:25:00|2611|2605|2611.1|2605.1|2614.9|2608.9|2610.4|2604.4|93
1635391800000|2021-10-28 03:30:00|2611.6|2605.6|2610.9|2604.9|2613.9|2607.9|2608.4|2602.4|30
1635392100000|2021-10-28 03:35:00|2611.1|2605.1|2610.9|2604.9|2611.9|2605.9|2609.8|2603.8|21
1635392400000|2021-10-28 03:40:00|2611.1|2605.1|2610.9|2604.9|2612.1|2606.1|2610.9|2604.9|23
1635392700000|2021-10-28 03:45:00|2611.1|2605.1|2608.1|2602.1|2611.1|2605.1|2607.6|2601.6|15
1635393000000|2021-10-28 03:50:00|2608.4|2602.4|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|7
1635393300000|2021-10-28 03:55:00|2608.1|2602.1|2608.4|2602.4|2608.6|2602.6|2608.1|2602.1|4
1635393600000|2021-10-28 04:00:00|2609|2603|2607.1|2601.1|2609|2603|2605.9|2599.9|14
1635393900000|2021-10-28 04:05:00|2607.3|2601.3|2607.4|2601.4|2607.4|2601.4|2607.1|2601.1|3
1635394200000|2021-10-28 04:10:00|2607.5|2601.5|2607.1|2601.1|2607.9|2601.9|2607.1|2601.1|7
1635394500000|2021-10-28 04:15:00|2606.9|2600.9|2607.4|2601.4|2607.9|2601.9|2606.6|2600.6|14
1635394800000|2021-10-28 04:20:00|2607.1|2601.1|2607.4|2601.4|2607.9|2601.9|2607.1|2601.1|7
1635395100000|2021-10-28 04:25:00|2607.6|2601.6|2608.6|2602.6|2609.9|2603.9|2606.9|2600.9|24
1635395400000|2021-10-28 04:30:00|2608.9|2602.9|2608.4|2602.4|2609.1|2603.1|2607.6|2601.6|17
1635395700000|2021-10-28 04:35:00|2608.1|2602.1|2609.1|2603.1|2610.4|2604.4|2608.1|2602.1|6
1635396000000|2021-10-28 04:40:00|2609.6|2603.6|2610.4|2604.4|2610.4|2604.4|2609.6|2603.6|15
1635396300000|2021-10-28 04:45:00|2610.9|2604.9|2620.6|2614.6|2621.4|2615.4|2610.9|2604.9|49
1635396600000|2021-10-28 04:50:00|2621.9|2615.9|2624.1|2618.1|2624.1|2618.1|2621.9|2615.9|19
1635396900000|2021-10-28 04:55:00|2623.9|2617.9|2629.1|2623.1|2631|2625|2623.9|2617.9|12
1635397200000|2021-10-28 05:00:00|2629.4|2623.4|2637.6|2631.6|2637.6|2631.6|2628.9|2622.9|38
1635397500000|2021-10-28 05:05:00|2638.1|2632.1|2635.4|2629.4|2641.1|2635.1|2635.4|2629.4|37
1635397800000|2021-10-28 05:10:00|2634.4|2628.4|2636.4|2630.4|2636.6|2630.6|2631.6|2625.6|21
1635398100000|2021-10-28 05:15:00|2636.9|2630.9|2633.9|2627.9|2637.4|2631.4|2633.4|2627.4|16
1635398400000|2021-10-28 05:20:00|2633.1|2627.1|2626.1|2620.1|2633.4|2627.4|2626.1|2620.1|20
1635398700000|2021-10-28 05:25:00|2625.4|2619.4|2626.9|2620.9|2626.9|2620.9|2624.4|2618.4|18
1635399000000|2021-10-28 05:30:00|2626.8|2620.8|2625.1|2619.1|2634.6|2628.6|2624.9|2618.9|202
1635399300000|2021-10-28 05:35:00|2624.9|2618.9|2624.6|2618.6|2628.1|2622.1|2620.9|2614.9|122
1635399600000|2021-10-28 05:40:00|2624.4|2618.4|2641.4|2635.4|2641.4|2635.4|2623.9|2617.9|141
1635399900000|2021-10-28 05:45:00|2641.9|2635.9|2659.1|2653.1|2659.6|2653.6|2641.9|2635.9|174
1635400200000|2021-10-28 05:50:00|2659.4|2653.4|2680.4|2674.4|2680.4|2674.4|2658.1|2652.1|110
1635400500000|2021-10-28 05:55:00|2680.1|2674.1|2700.5|2694.5|2700.5|2694.5|2677.5|2671.5|242
1635400800000|2021-10-28 06:00:00|2701.4|2695.4|2716.9|2710.9|2720.6|2714.6|2700.6|2694.6|382
1635401100000|2021-10-28 06:05:00|2717.1|2711.1|2708.4|2702.4|2717.4|2711.4|2693.1|2687.1|224
1635401400000|2021-10-28 06:10:00|2708.1|2702.1|2717.1|2711.1|2717.1|2711.1|2698.1|2692.1|217
1635401700000|2021-10-28 06:15:00|2717.4|2711.4|2719.9|2713.9|2721.1|2715.1|2712.6|2706.6|227
1635402000000|2021-10-28 06:20:00|2719.6|2713.6|2713.1|2707.1|2720.4|2714.4|2712.1|2706.1|145
1635402300000|2021-10-28 06:25:00|2714.6|2708.6|2718.1|2712.1|2721.6|2715.6|2714.6|2708.6|194
1635402600000|2021-10-28 06:30:00|2718|2712|2686.9|2680.9|2718.6|2712.6|2682.3|2676.3|218
1635402900000|2021-10-28 06:35:00|2686.8|2680.8|2689.4|2683.4|2699.8|2693.8|2675.6|2669.6|224
1635403200000|2021-10-28 06:40:00|2688.9|2682.9|2676.4|2670.4|2689.9|2683.9|2675.3|2669.3|113
1635403500000|2021-10-28 06:45:00|2676.5|2670.5|2689.4|2683.4|2690.4|2684.4|2676.5|2670.5|135
1635403800000|2021-10-28 06:50:00|2689.1|2683.1|2680.6|2674.6|2689.1|2683.1|2677.6|2671.6|94
1635404100000|2021-10-28 06:55:00|2680.1|2674.1|2684.1|2678.1|2689.1|2683.1|2680.1|2674.1|68
1635404400000|2021-10-28 07:00:00|2684|2678|2680.1|2674.1|2688.1|2682.1|2678.4|2672.4|57
1635404700000|2021-10-28 07:05:00|2678.9|2672.9|2670.9|2664.9|2679|2673|2670.1|2664.1|55
1635405000000|2021-10-28 07:10:00|2670.4|2664.4|2672.1|2666.1|2672.6|2666.6|2667.9|2661.9|40
1635405300000|2021-10-28 07:15:00|2671.9|2665.9|2672.6|2666.6|2673|2667|2670.1|2664.1|56
1635405600000|2021-10-28 07:20:00|2672.8|2666.8|2683.4|2677.4|2683.6|2677.6|2670.9|2664.9|86
1635405900000|2021-10-28 07:25:00|2683.1|2677.1|2676.9|2670.9|2685.6|2679.6|2676.4|2670.4|119
1635406200000|2021-10-28 07:30:00|2677.1|2671.1|2674.9|2668.9|2680.9|2674.9|2672|2666|80
1635406500000|2021-10-28 07:35:00|2675.4|2669.4|2681|2675|2681|2675|2675.1|2669.1|65
1635406800000|2021-10-28 07:40:00|2680.8|2674.8|2678.8|2672.8|2681.3|2675.3|2678|2672|45
1635407100000|2021-10-28 07:45:00|2679|2673|2678|2672|2679.8|2673.8|2677|2671|38
1635407400000|2021-10-28 07:50:00|2677.8|2671.8|2683.5|2677.5|2683.5|2677.5|2675|2669|54
1635407700000|2021-10-28 07:55:00|2683.3|2677.3|2683|2677|2683.5|2677.5|2679.3|2673.3|64
1635408000000|2021-10-28 08:00:00|2683.3|2677.3|2692.3|2686.3|2692.8|2686.8|2682|2676|66
1635408300000|2021-10-28 08:05:00|2692|2686|2698.8|2692.8|2700.5|2694.5|2689|2683|119
1635408600000|2021-10-28 08:10:00|2699.5|2693.5|2697.5|2691.5|2699.8|2693.8|2694.5|2688.5|61
1635408900000|2021-10-28 08:15:00|2697.8|2691.8|2711.3|2705.3|2713.5|2707.5|2697.8|2691.8|118
1635409200000|2021-10-28 08:20:00|2711|2705|2711.3|2705.3|2711.8|2705.8|2707.8|2701.8|70
1635409500000|2021-10-28 08:25:00|2711|2705|2712.8|2706.8|2712.8|2706.8|2705|2699|78
1635409800000|2021-10-28 08:30:00|2713|2707|2715.3|2709.3|2717.3|2711.3|2712.5|2706.5|97
1635410100000|2021-10-28 08:35:00|2715.5|2709.5|2713|2707|2721.8|2715.8|2710.3|2704.3|82
1635410400000|2021-10-28 08:40:00|2712.8|2706.8|2706|2700|2713.3|2707.3|2705|2699|57
1635410700000|2021-10-28 08:45:00|2706.3|2700.3|2716.8|2710.8|2716.8|2710.8|2704.8|2698.8|82
1635411000000|2021-10-28 08:50:00|2717.3|2711.3|2722.5|2716.5|2725.5|2719.5|2717.3|2711.3|89
1635411300000|2021-10-28 08:55:00|2722.8|2716.8|2721.5|2715.5|2722.8|2716.8|2720.8|2714.8|37
1635411600000|2021-10-28 09:00:00|2721.8|2715.8|2711.8|2705.8|2722.3|2716.3|2711.5|2705.5|123
1635411900000|2021-10-28 09:05:00|2711.3|2705.3|2709|2703|2715.8|2709.8|2708.8|2702.8|115
1635412200000|2021-10-28 09:10:00|2708.8|2702.8|2702.8|2696.8|2708.8|2702.8|2702|2696|75
1635412500000|2021-10-28 09:15:00|2703.3|2697.3|2710|2704|2710.5|2704.5|2703.3|2697.3|69
1635412800000|2021-10-28 09:20:00|2710.5|2704.5|2711|2705|2712|2706|2708.3|2702.3|46
1635413100000|2021-10-28 09:25:00|2710.3|2704.3|2710.5|2704.5|2712.5|2706.5|2708.8|2702.8|33
1635413400000|2021-10-28 09:30:00|2710.3|2704.3|2709.5|2703.5|2710.3|2704.3|2705|2699|58
1635413700000|2021-10-28 09:35:00|2710|2704|2713.3|2707.3|2713.3|2707.3|2709|2703|52
1635414000000|2021-10-28 09:40:00|2713.5|2707.5|2714|2708|2716.3|2710.3|2712.3|2706.3|46
1635414300000|2021-10-28 09:45:00|2714.3|2708.3|2714|2708|2719.8|2713.8|2713.5|2707.5|76
1635414600000|2021-10-28 09:50:00|2713.8|2707.8|2713.3|2707.3|2713.8|2707.8|2710.5|2704.5|45
1635414900000|2021-10-28 09:55:00|2713.8|2707.8|2715.8|2709.8|2717|2711|2713.8|2707.8|37
1635415200000|2021-10-28 10:00:00|2716.5|2710.5|2719|2713|2719.5|2713.5|2715.8|2709.8|36
1635415500000|2021-10-28 10:05:00|2719.3|2713.3|2719.5|2713.5|2719.8|2713.8|2718|2712|32
1635415800000|2021-10-28 10:10:00|2719.8|2713.8|2721.3|2715.3|2722.5|2716.5|2719.8|2713.8|17
1635416100000|2021-10-28 10:15:00|2721.5|2715.5|2722.5|2716.5|2722.8|2716.8|2720.8|2714.8|27
1635416400000|2021-10-28 10:20:00|2722.3|2716.3|2722|2716|2722.5|2716.5|2718.5|2712.5|50
1635416700000|2021-10-28 10:25:00|2722.3|2716.3|2730.5|2724.5|2731|2725|2721.5|2715.5|67
1635417000000|2021-10-28 10:30:00|2730.8|2724.8|2730|2724|2731.5|2725.5|2729|2723|47
1635417300000|2021-10-28 10:35:00|2730.3|2724.3|2736.3|2730.3|2736.3|2730.3|2730.3|2724.3|60
1635417600000|2021-10-28 10:40:00|2736|2730|2732.3|2726.3|2736.8|2730.8|2732.3|2726.3|45
1635417900000|2021-10-28 10:45:00|2731.3|2725.3|2732.3|2726.3|2733|2727|2731|2725|36
1635418200000|2021-10-28 10:50:00|2732|2726|2732|2726|2732.8|2726.8|2731.5|2725.5|19
1635418500000|2021-10-28 10:55:00|2732.3|2726.3|2732|2726|2732.5|2726.5|2731.8|2725.8|15
1635418800000|2021-10-28 11:00:00|2732.3|2726.3|2732.3|2726.3|2732.8|2726.8|2730.5|2724.5|44
1635419100000|2021-10-28 11:05:00|2732|2726|2734.5|2728.5|2735.3|2729.3|2731.5|2725.5|28
1635419400000|2021-10-28 11:10:00|2734.8|2728.8|2735|2729|2735.5|2729.5|2734|2728|25
1635419700000|2021-10-28 11:15:00|2734.8|2728.8|2730.3|2724.3|2734.8|2728.8|2729.8|2723.8|36
1635420000000|2021-10-28 11:20:00|2730|2724|2730.5|2724.5|2731.8|2725.8|2730|2724|37
1635420300000|2021-10-28 11:25:00|2730.3|2724.3|2729|2723|2730.5|2724.5|2728.3|2722.3|26
1635420600000|2021-10-28 11:30:00|2728.8|2722.8|2734.3|2728.3|2734.3|2728.3|2725.5|2719.5|80
1635420900000|2021-10-28 11:35:00|2734|2728|2734.5|2728.5|2735.5|2729.5|2731.3|2725.3|52
1635421200000|2021-10-28 11:40:00|2734.8|2728.8|2733|2727|2735|2729|2730.3|2724.3|50
1635421500000|2021-10-28 11:45:00|2732.5|2726.5|2731|2725|2733|2727|2730.5|2724.5|51
1635421800000|2021-10-28 11:50:00|2730.8|2724.8|2732|2726|2732.3|2726.3|2730|2724|45
1635422100000|2021-10-28 11:55:00|2731.5|2725.5|2738.3|2732.3|2740.5|2734.5|2731.5|2725.5|113
1635422400000|2021-10-28 12:00:00|2737.8|2731.8|2729|2723|2739|2733|2728.5|2722.5|89
1635422700000|2021-10-28 12:05:00|2728.8|2722.8|2730.3|2724.3|2732|2726|2728|2722|80
1635423000000|2021-10-28 12:10:00|2730|2724|2733|2727|2733.8|2727.8|2730|2724|66
1635423300000|2021-10-28 12:15:00|2732.8|2726.8|2733.8|2727.8|2737|2731|2732.8|2726.8|56
1635423600000|2021-10-28 12:20:00|2735.5|2729.5|2737.8|2731.8|2739.3|2733.3|2735.5|2729.5|67
1635423900000|2021-10-28 12:25:00|2737.5|2731.5|2741.3|2735.3|2747.5|2741.5|2735.8|2729.8|76
1635424200000|2021-10-28 12:30:00|2741|2735|2732.5|2726.5|2741.8|2735.8|2731.8|2725.8|86
1635424500000|2021-10-28 12:35:00|2732.8|2726.8|2732|2726|2734.8|2728.8|2729.5|2723.5|54
1635424800000|2021-10-28 12:40:00|2731.8|2725.8|2733.3|2727.3|2734.3|2728.3|2730.8|2724.8|53
1635425100000|2021-10-28 12:45:00|2733.5|2727.5|2720.5|2714.5|2734.3|2728.3|2718|2712|90
1635425400000|2021-10-28 12:50:00|2721|2715|2718.3|2712.3|2721.5|2715.5|2715.8|2709.8|88
1635425700000|2021-10-28 12:55:00|2718|2712|2723|2717|2723|2717|2718|2712|88
1635426000000|2021-10-28 13:00:00|2723.8|2717.8|2739.3|2733.3|2740.3|2734.3|2718.5|2712.5|269
1635426300000|2021-10-28 13:05:00|2739|2733|2735|2729|2739|2733|2731.8|2725.8|226
1635426600000|2021-10-28 13:10:00|2735.3|2729.3|2740.3|2734.3|2742|2736|2731.8|2725.8|137
1635426900000|2021-10-28 13:15:00|2741|2735|2766.8|2760.8|2767|2761|2739|2733|163
1635427200000|2021-10-28 13:20:00|2766.5|2760.5|2766.8|2760.8|2770.3|2764.3|2761|2755|185
1635427500000|2021-10-28 13:25:00|2766.5|2760.5|2753.8|2747.8|2767|2761|2750|2744|251
1635427800000|2021-10-28 13:30:00|2753.5|2747.5|2745.8|2739.8|2756.3|2750.3|2745.5|2739.5|206
1635428100000|2021-10-28 13:35:00|2745|2739|2746|2740|2747.5|2741.5|2738.8|2732.8|278
1635428400000|2021-10-28 13:40:00|2746.3|2740.3|2755.3|2749.3|2755.3|2749.3|2746.3|2740.3|189
1635428700000|2021-10-28 13:45:00|2755.5|2749.5|2759|2753|2759|2753|2752|2746|160
1635429000000|2021-10-28 13:50:00|2759.5|2753.5|2767|2761|2768.5|2762.5|2757.8|2751.8|181
1635429300000|2021-10-28 13:55:00|2766.8|2760.8|2767|2761|2768.8|2762.8|2761.5|2755.5|155
1635429600000|2021-10-28 14:00:00|2767.3|2761.3|2757.8|2751.8|2767.8|2761.8|2753|2747|199
1635429900000|2021-10-28 14:05:00|2758.5|2752.5|2759|2753|2765.8|2759.8|2755|2749|147
1635430200000|2021-10-28 14:10:00|2759.3|2753.3|2762|2756|2768.8|2762.8|2759|2753|175
1635430500000|2021-10-28 14:15:00|2761.8|2755.8|2756|2750|2762.3|2756.3|2751.8|2745.8|134
1635430800000|2021-10-28 14:20:00|2755.8|2749.8|2759|2753|2762.8|2756.8|2755.5|2749.5|132
1635431100000|2021-10-28 14:25:00|2759.3|2753.3|2757.3|2751.3|2761.8|2755.8|2756|2750|82
1635431400000|2021-10-28 14:30:00|2757.5|2751.5|2760|2754|2761.8|2755.8|2756|2750|125
1635431700000|2021-10-28 14:35:00|2759.8|2753.8|2761|2755|2761.8|2755.8|2757.5|2751.5|74
1635432000000|2021-10-28 14:40:00|2760.8|2754.8|2758.3|2752.3|2761.8|2755.8|2755.3|2749.3|92
1635432300000|2021-10-28 14:45:00|2758|2752|2762.8|2756.8|2763.3|2757.3|2754|2748|113
1635432600000|2021-10-28 14:50:00|2762.5|2756.5|2775|2769|2775.8|2769.8|2760.5|2754.5|100
1635432900000|2021-10-28 14:55:00|2774.8|2768.8|2770.5|2764.5|2775|2769|2770|2764|105
1635433200000|2021-10-28 15:00:00|2770.8|2764.8|2777.5|2771.5|2777.8|2771.8|2770.8|2764.8|112
1635433500000|2021-10-28 15:05:00|2777.3|2771.3|2769|2763|2779.5|2773.5|2769|2763|104
1635433800000|2021-10-28 15:10:00|2769.3|2763.3|2766.3|2760.3|2772.5|2766.5|2766|2760|100
1635434100000|2021-10-28 15:15:00|2766.8|2760.8|2767|2761|2768|2762|2759.3|2753.3|106
1635434400000|2021-10-28 15:20:00|2766.5|2760.5|2758.5|2752.5|2767.3|2761.3|2756|2750|136
1635434700000|2021-10-28 15:25:00|2758.8|2752.8|2755|2749|2761.3|2755.3|2754.5|2748.5|86
1635435000000|2021-10-28 15:30:00|2754.8|2748.8|2745.5|2739.5|2756.5|2750.5|2745.5|2739.5|209
1635435300000|2021-10-28 15:35:00|2745|2739|2752.5|2746.5|2758|2752|2745|2739|93
1635435600000|2021-10-28 15:40:00|2752.3|2746.3|2757.5|2751.5|2757.5|2751.5|2752.3|2746.3|45
1635435900000|2021-10-28 15:45:00|2757|2751|2753.5|2747.5|2758.5|2752.5|2753.3|2747.3|83
1635436200000|2021-10-28 15:50:00|2753.8|2747.8|2756.8|2750.8|2757.8|2751.8|2753.5|2747.5|23
1635436500000|2021-10-28 15:55:00|2756.5|2750.5|2755|2749|2757|2751|2754.5|2748.5|27
1635436800000|2021-10-28 16:00:00|2755.3|2749.3|2755.3|2749.3|2755.5|2749.5|2754.5|2748.5|13
1635437100000|2021-10-28 16:05:00|2755.5|2749.5|2754.8|2748.8|2759.5|2753.5|2754.8|2748.8|32
1635437400000|2021-10-28 16:10:00|2754.5|2748.5|2753.5|2747.5|2755|2749|2751.8|2745.8|19
1635437700000|2021-10-28 16:15:00|2753.3|2747.3|2760.8|2754.8|2760.8|2754.8|2753.3|2747.3|29
1635438000000|2021-10-28 16:20:00|2760.5|2754.5|2761|2755|2761|2755|2760.3|2754.3|9
1635438300000|2021-10-28 16:25:00|2761.3|2755.3|2761|2755|2761.3|2755.3|2761|2755|6
1635438600000|2021-10-28 16:30:00|2761.3|2755.3|2767.8|2761.8|2769|2763|2761.3|2755.3|31
1635438900000|2021-10-28 16:35:00|2768|2762|2769.3|2763.3|2769.8|2763.8|2767.8|2761.8|19
1635439200000|2021-10-28 16:40:00|2768.8|2762.8|2766.3|2760.3|2770|2764|2766.3|2760.3|44
1635439500000|2021-10-28 16:45:00|2766|2760|2768.5|2762.5|2768.8|2762.8|2765.3|2759.3|18
1635439800000|2021-10-28 16:50:00|2768.3|2762.3|2765.5|2759.5|2768.3|2762.3|2765.5|2759.5|33
1635440100000|2021-10-28 16:55:00|2765.8|2759.8|2763.5|2757.5|2766.8|2760.8|2763|2757|40
1635465600000|2021-10-29 00:00:00|2750.9|2744.9|2749.3|2743.3|2751.6|2745.6|2748.6|2742.6|14
1635465900000|2021-10-29 00:05:00|2749.4|2743.4|2753.1|2747.1|2754.4|2748.4|2749.4|2743.4|24
1635466200000|2021-10-29 00:10:00|2752.6|2746.6|2750.9|2744.9|2752.8|2746.8|2750.9|2744.9|5
1635466500000|2021-10-29 00:15:00|2751|2745|2751.6|2745.6|2751.6|2745.6|2751|2745|4
1635466800000|2021-10-29 00:20:00|2751.4|2745.4|2752.5|2746.5|2753.4|2747.4|2751.4|2745.4|6
1635467100000|2021-10-29 00:25:00|2752.4|2746.4|2751.6|2745.6|2752.4|2746.4|2751.6|2745.6|4
1635467400000|2021-10-29 00:30:00|2751.4|2745.4|2748.4|2742.4|2751.4|2745.4|2748.4|2742.4|10
1635467700000|2021-10-29 00:35:00|2748.9|2742.9|2750.9|2744.9|2750.9|2744.9|2748.9|2742.9|6
1635468300000|2021-10-29 00:45:00|2751.1|2745.1|2752|2746|2753|2747|2751.1|2745.1|13
1635468600000|2021-10-29 00:50:00|2751.9|2745.9|2752.1|2746.1|2752.1|2746.1|2749.6|2743.6|12
1635468900000|2021-10-29 00:55:00|2752.4|2746.4|2753.4|2747.4|2754|2748|2752.4|2746.4|17
1635469200000|2021-10-29 01:00:00|2753.1|2747.1|2752.8|2746.8|2754.4|2748.4|2748|2742|335
1635469500000|2021-10-29 01:05:00|2752.9|2746.9|2747.4|2741.4|2758.1|2752.1|2746.8|2740.8|260
1635469800000|2021-10-29 01:10:00|2747.9|2741.9|2750.9|2744.9|2751.6|2745.6|2744.6|2738.6|221
1635470100000|2021-10-29 01:15:00|2750.6|2744.6|2753.4|2747.4|2757.4|2751.4|2748.8|2742.8|253
1635470400000|2021-10-29 01:20:00|2753.6|2747.6|2757|2751|2759.6|2753.6|2751.4|2745.4|248
1635470700000|2021-10-29 01:25:00|2756.8|2750.8|2759.9|2753.9|2762.3|2756.3|2755.9|2749.9|228
1635471000000|2021-10-29 01:30:00|2759.6|2753.6|2766.1|2760.1|2768.1|2762.1|2757.5|2751.5|374
1635471300000|2021-10-29 01:35:00|2765.9|2759.9|2770.9|2764.9|2774.1|2768.1|2763.9|2757.9|196
1635471600000|2021-10-29 01:40:00|2771.1|2765.1|2769.6|2763.6|2771.9|2765.9|2767.9|2761.9|173
1635471900000|2021-10-29 01:45:00|2769.9|2763.9|2762.4|2756.4|2771|2765|2760.9|2754.9|261
1635472200000|2021-10-29 01:50:00|2762.1|2756.1|2764.6|2758.6|2766.6|2760.6|2760.8|2754.8|349
1635472500000|2021-10-29 01:55:00|2764.9|2758.9|2760.1|2754.1|2765.1|2759.1|2759.3|2753.3|254
1635472800000|2021-10-29 02:00:00|2760.4|2754.4|2759.1|2753.1|2767.1|2761.1|2759.1|2753.1|285
1635473100000|2021-10-29 02:05:00|2758.9|2752.9|2745.3|2739.3|2758.9|2752.9|2744.8|2738.8|412
1635473400000|2021-10-29 02:10:00|2745.4|2739.4|2747.9|2741.9|2749.6|2743.6|2738.3|2732.3|338
1635473700000|2021-10-29 02:15:00|2748.1|2742.1|2750.6|2744.6|2752.4|2746.4|2748.1|2742.1|25
1635474000000|2021-10-29 02:20:00|2750.1|2744.1|2743.9|2737.9|2750.1|2744.1|2741.6|2735.6|30
1635474300000|2021-10-29 02:25:00|2744.1|2738.1|2749.5|2743.5|2749.5|2743.5|2743.6|2737.6|67
1635474600000|2021-10-29 02:30:00|2749.4|2743.4|2750.6|2744.6|2752.5|2746.5|2741.9|2735.9|475
1635474900000|2021-10-29 02:35:00|2750.9|2744.9|2750.4|2744.4|2753.5|2747.5|2746.9|2740.9|288
1635475200000|2021-10-29 02:40:00|2750.3|2744.3|2752|2746|2755.9|2749.9|2749.6|2743.6|199
1635475500000|2021-10-29 02:45:00|2751.9|2745.9|2757.4|2751.4|2759.6|2753.6|2751.6|2745.6|272
1635475800000|2021-10-29 02:50:00|2757.5|2751.5|2752.6|2746.6|2763.4|2757.4|2752.6|2746.6|254
1635476100000|2021-10-29 02:55:00|2752.9|2746.9|2745.1|2739.1|2753.6|2747.6|2744.4|2738.4|176
1635476400000|2021-10-29 03:00:00|2744.9|2738.9|2740.1|2734.1|2745.1|2739.1|2737.1|2731.1|200
1635476700000|2021-10-29 03:05:00|2739.9|2733.9|2742.4|2736.4|2747.6|2741.6|2738.1|2732.1|266
1635477000000|2021-10-29 03:10:00|2742.1|2736.1|2746.9|2740.9|2750.1|2744.1|2741.9|2735.9|213
1635477300000|2021-10-29 03:15:00|2746.6|2740.6|2743.9|2737.9|2747.9|2741.9|2741.1|2735.1|154
1635477600000|2021-10-29 03:20:00|2743.6|2737.6|2742.6|2736.6|2745.9|2739.9|2741.6|2735.6|200
1635477900000|2021-10-29 03:25:00|2742.9|2736.9|2745.1|2739.1|2746|2740|2742.9|2736.9|214
1635478200000|2021-10-29 03:30:00|2744.9|2738.9|2745.1|2739.1|2746.1|2740.1|2744.6|2738.6|16
1635478500000|2021-10-29 03:35:00|2744.9|2738.9|2745.1|2739.1|2745.4|2739.4|2744.1|2738.1|16
1635478800000|2021-10-29 03:40:00|2744.9|2738.9|2744.9|2738.9|2744.9|2738.9|2744.1|2738.1|7
1635479100000|2021-10-29 03:45:00|2744.6|2738.6|2743.9|2737.9|2744.6|2738.6|2742.6|2736.6|6
1635479400000|2021-10-29 03:50:00|2744.1|2738.1|2745.6|2739.6|2745.6|2739.6|2743.9|2737.9|11
1635479700000|2021-10-29 03:55:00|2745.9|2739.9|2745.9|2739.9|2745.9|2739.9|2744.4|2738.4|15
1635480000000|2021-10-29 04:00:00|2746.1|2740.1|2745.4|2739.4|2746.4|2740.4|2745.1|2739.1|8
1635480300000|2021-10-29 04:05:00|2745.1|2739.1|2745.4|2739.4|2745.4|2739.4|2744.6|2738.6|13
1635480600000|2021-10-29 04:10:00|2745.3|2739.3|2744.6|2738.6|2745.4|2739.4|2744.6|2738.6|8
1635480900000|2021-10-29 04:15:00|2744.8|2738.8|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|5
1635481200000|2021-10-29 04:20:00|2745.1|2739.1|2744.6|2738.6|2745.1|2739.1|2744.6|2738.6|6
1635481500000|2021-10-29 04:25:00|2744.9|2738.9|2744.1|2738.1|2745.4|2739.4|2744.1|2738.1|6
1635481800000|2021-10-29 04:30:00|2744.4|2738.4|2744.9|2738.9|2745.4|2739.4|2744.4|2738.4|5
1635482100000|2021-10-29 04:35:00|2744.6|2738.6|2744.4|2738.4|2744.6|2738.6|2744.1|2738.1|3
1635482400000|2021-10-29 04:40:00|2744.6|2738.6|2743.6|2737.6|2744.9|2738.9|2743.6|2737.6|6
1635482700000|2021-10-29 04:45:00|2743.9|2737.9|2744.6|2738.6|2745.4|2739.4|2743.1|2737.1|28
1635483000000|2021-10-29 04:50:00|2744.9|2738.9|2744.6|2738.6|2744.9|2738.9|2744.1|2738.1|6
1635483300000|2021-10-29 04:55:00|2744.4|2738.4|2745.4|2739.4|2745.4|2739.4|2744|2738|20
1635483600000|2021-10-29 05:00:00|2745.1|2739.1|2745.4|2739.4|2746.1|2740.1|2744.4|2738.4|24
1635483900000|2021-10-29 05:05:00|2745.6|2739.6|2745.9|2739.9|2746.1|2740.1|2744.3|2738.3|19
1635484200000|2021-10-29 05:10:00|2745.8|2739.8|2747.4|2741.4|2747.5|2741.5|2745.1|2739.1|15
1635484500000|2021-10-29 05:15:00|2747.1|2741.1|2745.9|2739.9|2747.5|2741.5|2745.6|2739.6|15
1635484800000|2021-10-29 05:20:00|2746.1|2740.1|2746.9|2740.9|2747.1|2741.1|2746.1|2740.1|12
1635485100000|2021-10-29 05:25:00|2747.1|2741.1|2747.6|2741.6|2747.6|2741.6|2747.1|2741.1|3
1635485400000|2021-10-29 05:30:00|2747.8|2741.8|2742.4|2736.4|2747.9|2741.9|2734.1|2728.1|240
1635485700000|2021-10-29 05:35:00|2741.8|2735.8|2739.6|2733.6|2742.1|2736.1|2737.4|2731.4|171
1635486000000|2021-10-29 05:40:00|2739.9|2733.9|2728.9|2722.9|2741.6|2735.6|2728.3|2722.3|166
1635486300000|2021-10-29 05:45:00|2729.1|2723.1|2731.1|2725.1|2731.4|2725.4|2728.1|2722.1|101
1635486600000|2021-10-29 05:50:00|2731.4|2725.4|2739.6|2733.6|2740|2734|2728.6|2722.6|67
1635486900000|2021-10-29 05:55:00|2739.4|2733.4|2739.6|2733.6|2740.3|2734.3|2735.3|2729.3|105
1635487200000|2021-10-29 06:00:00|2739.9|2733.9|2737.8|2731.8|2742.4|2736.4|2737.4|2731.4|74
1635487500000|2021-10-29 06:05:00|2737.5|2731.5|2732.5|2726.5|2739.4|2733.4|2731.9|2725.9|221
1635487800000|2021-10-29 06:10:00|2732.6|2726.6|2731.6|2725.6|2734.8|2728.8|2728.4|2722.4|284
1635488100000|2021-10-29 06:15:00|2731.9|2725.9|2727.1|2721.1|2731.9|2725.9|2724.3|2718.3|274
1635488400000|2021-10-29 06:20:00|2726.8|2720.8|2726.1|2720.1|2731.5|2725.5|2725.1|2719.1|165
1635488700000|2021-10-29 06:25:00|2725.9|2719.9|2713.4|2707.4|2726.1|2720.1|2712.9|2706.9|202
1635489000000|2021-10-29 06:30:00|2714.1|2708.1|2716.1|2710.1|2718.9|2712.9|2713.3|2707.3|149
1635489300000|2021-10-29 06:35:00|2716|2710|2709.4|2703.4|2716|2710|2708.4|2702.4|110
1635489600000|2021-10-29 06:40:00|2709|2703|2703.9|2697.9|2709.1|2703.1|2702.6|2696.6|101
1635489900000|2021-10-29 06:45:00|2704.4|2698.4|2693.4|2687.4|2704.6|2698.6|2691.6|2685.6|193
1635490200000|2021-10-29 06:50:00|2693.6|2687.6|2690|2684|2697.1|2691.1|2685.1|2679.1|299
1635490500000|2021-10-29 06:55:00|2692.1|2686.1|2697.3|2691.3|2708.8|2702.8|2692|2686|119
1635490800000|2021-10-29 07:00:00|2696.5|2690.5|2694|2688|2697.8|2691.8|2689.3|2683.3|96
1635491100000|2021-10-29 07:05:00|2695.3|2689.3|2706|2700|2706|2700|2695.3|2689.3|74
1635491400000|2021-10-29 07:10:00|2705.8|2699.8|2705.8|2699.8|2706.3|2700.3|2696|2690|82
1635491700000|2021-10-29 07:15:00|2706|2700|2710|2704|2711.5|2705.5|2703|2697|61
1635492000000|2021-10-29 07:20:00|2709.8|2703.8|2711.8|2705.8|2714.3|2708.3|2708.3|2702.3|58
1635492300000|2021-10-29 07:25:00|2711.5|2705.5|2694.5|2688.5|2711.5|2705.5|2694.3|2688.3|70
1635492600000|2021-10-29 07:30:00|2695.5|2689.5|2697.5|2691.5|2698.3|2692.3|2691.3|2685.3|45
1635492900000|2021-10-29 07:35:00|2697.8|2691.8|2706.3|2700.3|2707.3|2701.3|2697.8|2691.8|30
1635493200000|2021-10-29 07:40:00|2706.5|2700.5|2709.8|2703.8|2710.5|2704.5|2706.3|2700.3|32
1635493500000|2021-10-29 07:45:00|2709.5|2703.5|2711.8|2705.8|2712.5|2706.5|2707.5|2701.5|40
1635493800000|2021-10-29 07:50:00|2712.3|2706.3|2720|2714|2723|2717|2712.3|2706.3|46
1635494100000|2021-10-29 07:55:00|2719.8|2713.8|2722|2716|2723.3|2717.3|2719.3|2713.3|25
1635494400000|2021-10-29 08:00:00|2721.8|2715.8|2721.3|2715.3|2723.8|2717.8|2720.5|2714.5|62
1635494700000|2021-10-29 08:05:00|2721|2715|2721.8|2715.8|2721.8|2715.8|2718.3|2712.3|30
1635495000000|2021-10-29 08:10:00|2721.5|2715.5|2721.3|2715.3|2722.5|2716.5|2720|2714|30
1635495300000|2021-10-29 08:15:00|2721|2715|2720.5|2714.5|2722.5|2716.5|2720.3|2714.3|22
1635495600000|2021-10-29 08:20:00|2720.3|2714.3|2720.3|2714.3|2722.3|2716.3|2718.8|2712.8|51
1635495900000|2021-10-29 08:25:00|2720.5|2714.5|2719.8|2713.8|2720.5|2714.5|2715.8|2709.8|58
1635496200000|2021-10-29 08:30:00|2720.3|2714.3|2720.5|2714.5|2720.8|2714.8|2719.3|2713.3|23
1635496500000|2021-10-29 08:35:00|2720.3|2714.3|2718.3|2712.3|2720.5|2714.5|2718.3|2712.3|31
1635496800000|2021-10-29 08:40:00|2718.5|2712.5|2718.8|2712.8|2719.8|2713.8|2718|2712|22
1635497100000|2021-10-29 08:45:00|2719|2713|2719.5|2713.5|2720.5|2714.5|2719|2713|28
1635497400000|2021-10-29 08:50:00|2719.3|2713.3|2719.3|2713.3|2720.3|2714.3|2719|2713|33
1635497700000|2021-10-29 08:55:00|2719.5|2713.5|2716.8|2710.8|2719.5|2713.5|2715.5|2709.5|26
1635498000000|2021-10-29 09:00:00|2716.5|2710.5|2712.3|2706.3|2716.5|2710.5|2711|2705|50
1635498300000|2021-10-29 09:05:00|2712.5|2706.5|2714.3|2708.3|2715.3|2709.3|2709.5|2703.5|56
1635498600000|2021-10-29 09:10:00|2714.5|2708.5|2716|2710|2716.8|2710.8|2714.3|2708.3|45
1635498900000|2021-10-29 09:15:00|2715.8|2709.8|2709.8|2703.8|2715.8|2709.8|2708.5|2702.5|51
1635499200000|2021-10-29 09:20:00|2710|2704|2711|2705|2712.3|2706.3|2710|2704|30
1635499500000|2021-10-29 09:25:00|2710.8|2704.8|2711.8|2705.8|2713|2707|2710|2704|25
1635499800000|2021-10-29 09:30:00|2711.5|2705.5|2711.5|2705.5|2711.8|2705.8|2710|2704|31
1635500100000|2021-10-29 09:35:00|2711.8|2705.8|2712.5|2706.5|2713.8|2707.8|2711.8|2705.8|21
1635500400000|2021-10-29 09:40:00|2712|2706|2711.5|2705.5|2714.5|2708.5|2711|2705|37
1635500700000|2021-10-29 09:45:00|2711.3|2705.3|2711.3|2705.3|2711.8|2705.8|2709.5|2703.5|35
1635501000000|2021-10-29 09:50:00|2711.8|2705.8|2712.8|2706.8|2714.5|2708.5|2711.5|2705.5|30
1635501300000|2021-10-29 09:55:00|2712.5|2706.5|2713|2707|2713.3|2707.3|2712|2706|19
1635501600000|2021-10-29 10:00:00|2713.3|2707.3|2714.8|2708.8|2715.5|2709.5|2713|2707|36
1635501900000|2021-10-29 10:05:00|2715|2709|2713.5|2707.5|2715.8|2709.8|2712.8|2706.8|32
1635502200000|2021-10-29 10:10:00|2713.3|2707.3|2711.8|2705.8|2714|2708|2711|2705|22
1635502500000|2021-10-29 10:15:00|2712|2706|2708.5|2702.5|2714.3|2708.3|2708.5|2702.5|24
1635502800000|2021-10-29 10:20:00|2708.8|2702.8|2708.8|2702.8|2709.5|2703.5|2705.5|2699.5|37
1635503100000|2021-10-29 10:25:00|2709|2703|2709.5|2703.5|2710|2704|2709|2703|23
1635503400000|2021-10-29 10:30:00|2709.3|2703.3|2715|2709|2716.3|2710.3|2708.8|2702.8|35
1635503700000|2021-10-29 10:35:00|2714.8|2708.8|2717|2711|2718|2712|2714.5|2708.5|43
1635504000000|2021-10-29 10:40:00|2717.3|2711.3|2716.8|2710.8|2717.8|2711.8|2716.8|2710.8|10
1635504300000|2021-10-29 10:45:00|2717|2711|2716.8|2710.8|2718.5|2712.5|2716|2710|30
1635504600000|2021-10-29 10:50:00|2716.5|2710.5|2700.8|2694.8|2716.8|2710.8|2700.3|2694.3|89
1635504900000|2021-10-29 10:55:00|2701|2695|2688.8|2682.8|2701.3|2695.3|2688.3|2682.3|111
1635505200000|2021-10-29 11:00:00|2688.3|2682.3|2701.3|2695.3|2701.3|2695.3|2688.3|2682.3|39
1635505500000|2021-10-29 11:05:00|2701|2695|2703.5|2697.5|2703.5|2697.5|2698|2692|27
1635505800000|2021-10-29 11:10:00|2703.3|2697.3|2698.8|2692.8|2704.8|2698.8|2697.5|2691.5|40
1635506100000|2021-10-29 11:15:00|2699.8|2693.8|2699|2693|2701|2695|2699|2693|26
1635506400000|2021-10-29 11:20:00|2698.8|2692.8|2702.3|2696.3|2703.5|2697.5|2698.8|2692.8|27
1635506700000|2021-10-29 11:25:00|2702|2696|2710.3|2704.3|2710.8|2704.8|2700|2694|31
1635507000000|2021-10-29 11:30:00|2710.5|2704.5|2707.3|2701.3|2710.5|2704.5|2704.8|2698.8|43
1635507300000|2021-10-29 11:35:00|2707.5|2701.5|2711.3|2705.3|2711.3|2705.3|2707|2701|27
1635507600000|2021-10-29 11:40:00|2710|2704|2710.8|2704.8|2711|2705|2707.8|2701.8|43
1635507900000|2021-10-29 11:45:00|2711|2705|2709.3|2703.3|2711.5|2705.5|2708.3|2702.3|35
1635508200000|2021-10-29 11:50:00|2709.8|2703.8|2709.5|2703.5|2711.8|2705.8|2706|2700|61
1635508500000|2021-10-29 11:55:00|2709.8|2703.8|2704|2698|2714.5|2708.5|2703.3|2697.3|108
1635508800000|2021-10-29 12:00:00|2704.3|2698.3|2692.5|2686.5|2705|2699|2690.3|2684.3|89
1635509100000|2021-10-29 12:05:00|2692.8|2686.8|2697.3|2691.3|2697.8|2691.8|2692.3|2686.3|54
1635509400000|2021-10-29 12:10:00|2697|2691|2687.5|2681.5|2697|2691|2687.3|2681.3|80
1635509700000|2021-10-29 12:15:00|2687.8|2681.8|2689|2683|2689.5|2683.5|2685.3|2679.3|51
1635510000000|2021-10-29 12:20:00|2688.8|2682.8|2691|2685|2693.3|2687.3|2688|2682|63
1635510300000|2021-10-29 12:25:00|2691.3|2685.3|2690.5|2684.5|2693|2687|2689.3|2683.3|26
1635510600000|2021-10-29 12:30:00|2690.3|2684.3|2689.5|2683.5|2692.5|2686.5|2689.3|2683.3|100
1635510900000|2021-10-29 12:35:00|2689.3|2683.3|2677.5|2671.5|2690.5|2684.5|2669|2663|131
1635511200000|2021-10-29 12:40:00|2677.3|2671.3|2684.3|2678.3|2685.3|2679.3|2677.3|2671.3|65
1635511500000|2021-10-29 12:45:00|2684|2678|2682.8|2676.8|2686.3|2680.3|2682.5|2676.5|58
1635511800000|2021-10-29 12:50:00|2682.5|2676.5|2668.5|2662.5|2682.5|2676.5|2668.3|2662.3|134
1635512100000|2021-10-29 12:55:00|2669.3|2663.3|2672|2666|2675|2669|2667.9|2661.9|123
1635512400000|2021-10-29 13:00:00|2671.8|2665.8|2679|2673|2680.5|2674.5|2671|2665|230
1635512700000|2021-10-29 13:05:00|2678.5|2672.5|2695.5|2689.5|2697.5|2691.5|2677|2671|198
1635513000000|2021-10-29 13:10:00|2695.3|2689.3|2694.3|2688.3|2700.3|2694.3|2692|2686|251
1635513300000|2021-10-29 13:15:00|2694.5|2688.5|2705.3|2699.3|2705.5|2699.5|2693.3|2687.3|186
1635513600000|2021-10-29 13:20:00|2705|2699|2698.8|2692.8|2706.5|2700.5|2698.5|2692.5|152
1635513900000|2021-10-29 13:25:00|2699|2693|2699|2693|2703.5|2697.5|2698|2692|149
1635514200000|2021-10-29 13:30:00|2699.3|2693.3|2699.5|2693.5|2702|2696|2694.5|2688.5|300
1635514500000|2021-10-29 13:35:00|2699.8|2693.8|2697.8|2691.8|2703.8|2697.8|2695.8|2689.8|208
1635514800000|2021-10-29 13:40:00|2698|2692|2697.8|2691.8|2700|2694|2690.3|2684.3|256
1635515100000|2021-10-29 13:45:00|2697.5|2691.5|2703.8|2697.8|2706|2700|2697|2691|324
1635515400000|2021-10-29 13:50:00|2704|2698|2709.5|2703.5|2710.5|2704.5|2700.3|2694.3|309
1635515700000|2021-10-29 13:55:00|2709.8|2703.8|2706.5|2700.5|2711.8|2705.8|2706.3|2700.3|269
1635516000000|2021-10-29 14:00:00|2706.3|2700.3|2703.5|2697.5|2708.8|2702.8|2701|2695|256
1635516300000|2021-10-29 14:05:00|2704.3|2698.3|2703.3|2697.3|2705.8|2699.8|2700.3|2694.3|195
1635516600000|2021-10-29 14:10:00|2703.8|2697.8|2700.5|2694.5|2703.8|2697.8|2700|2694|91
1635516900000|2021-10-29 14:15:00|2700.3|2694.3|2684.5|2678.5|2700.3|2694.3|2681|2675|228
1635517200000|2021-10-29 14:20:00|2684.8|2678.8|2673.8|2667.8|2687.5|2681.5|2672|2666|312
1635517500000|2021-10-29 14:25:00|2671.8|2665.8|2669|2663|2676.8|2670.8|2668.3|2662.3|121
1635517800000|2021-10-29 14:30:00|2669.5|2663.5|2684.3|2678.3|2686.3|2680.3|2668.5|2662.5|147
1635518100000|2021-10-29 14:35:00|2684.5|2678.5|2690.3|2684.3|2692|2686|2681.8|2675.8|206
1635518400000|2021-10-29 14:40:00|2690.5|2684.5|2694.8|2688.8|2696.8|2690.8|2690.5|2684.5|181
1635518700000|2021-10-29 14:45:00|2695|2689|2701.3|2695.3|2701.8|2695.8|2691|2685|163
1635519000000|2021-10-29 14:50:00|2701.5|2695.5|2695.5|2689.5|2702.5|2696.5|2694.8|2688.8|220
1635519300000|2021-10-29 14:55:00|2695.8|2689.8|2701.3|2695.3|2702|2696|2690|2684|329
1635519600000|2021-10-29 15:00:00|2701.8|2695.8|2701.3|2695.3|2707.5|2701.5|2700.3|2694.3|301
1635519900000|2021-10-29 15:05:00|2701.5|2695.5|2706|2700|2708|2702|2701.5|2695.5|284
1635520200000|2021-10-29 15:10:00|2706.3|2700.3|2713|2707|2713.5|2707.5|2706|2700|169
1635520500000|2021-10-29 15:15:00|2713.3|2707.3|2713|2707|2717|2711|2711|2705|226
1635520800000|2021-10-29 15:20:00|2713.3|2707.3|2714.3|2708.3|2719.8|2713.8|2712.8|2706.8|168
1635521100000|2021-10-29 15:25:00|2715|2709|2716.3|2710.3|2717.3|2711.3|2711.5|2705.5|170
1635521400000|2021-10-29 15:30:00|2716.5|2710.5|2712.3|2706.3|2723.8|2717.8|2712|2706|376
1635521700000|2021-10-29 15:35:00|2712.5|2706.5|2710|2704|2713.5|2707.5|2709.5|2703.5|73
1635522000000|2021-10-29 15:40:00|2710.3|2704.3|2711.8|2705.8|2712|2706|2704.8|2698.8|86
1635522300000|2021-10-29 15:45:00|2712|2706|2711.3|2705.3|2713|2707|2710.8|2704.8|54
1635522600000|2021-10-29 15:50:00|2711|2705|2714|2708|2714|2708|2706.8|2700.8|36
1635522900000|2021-10-29 15:55:00|2714.3|2708.3|2723.3|2717.3|2723.8|2717.8|2713.8|2707.8|94
1635523200000|2021-10-29 16:00:00|2723.5|2717.5|2730.3|2724.3|2731.8|2725.8|2723.5|2717.5|140
1635523500000|2021-10-29 16:05:00|2730.5|2724.5|2729.3|2723.3|2730.5|2724.5|2728.8|2722.8|14
1635523800000|2021-10-29 16:10:00|2729.5|2723.5|2725.5|2719.5|2729.8|2723.8|2724.8|2718.8|31
1635524100000|2021-10-29 16:15:00|2725.3|2719.3|2720.5|2714.5|2725.3|2719.3|2720.5|2714.5|49
1635524400000|2021-10-29 16:20:00|2720.8|2714.8|2726.3|2720.3|2727.8|2721.8|2719.3|2713.3|128
1635524700000|2021-10-29 16:25:00|2726|2720|2751|2745|2751|2745|2725.3|2719.3|248
1635525000000|2021-10-29 16:30:00|2750.8|2744.8|2744.5|2738.5|2750.8|2744.8|2743|2737|156
1635525300000|2021-10-29 16:35:00|2744.8|2738.8|2748|2742|2751|2745|2744.8|2738.8|133
1635525600000|2021-10-29 16:40:00|2748.3|2742.3|2745.8|2739.8|2750|2744|2745.8|2739.8|98
1635525900000|2021-10-29 16:45:00|2745.5|2739.5|2747|2741|2749|2743|2742|2736|68
1635526200000|2021-10-29 16:50:00|2746.8|2740.8|2755.8|2749.8|2756.8|2750.8|2745|2739|126
1635526500000|2021-10-29 16:55:00|2756|2750|2749.3|2743.3|2756|2750|2747.8|2741.8|152
1635728400000|2021-11-01 01:00:00|2742.8|2727.8|2727.5|2721.5|2742.8|2727.8|2726.3|2720.3|91
1635728700000|2021-11-01 01:05:00|2728.8|2722.8|2724.8|2718.8|2731.3|2725.3|2721|2715|364
1635729000000|2021-11-01 01:10:00|2724.3|2718.3|2725.8|2719.8|2729.5|2723.5|2723.3|2717.3|355
1635729300000|2021-11-01 01:15:00|2725.5|2719.5|2721|2715|2726.8|2720.8|2718|2712|270
1635729600000|2021-11-01 01:20:00|2721.3|2715.3|2727|2721|2727|2721|2717.5|2711.5|206
1635729900000|2021-11-01 01:25:00|2726.8|2720.8|2731.8|2725.8|2735|2729|2726.8|2720.8|304
1635730200000|2021-11-01 01:30:00|2731.3|2725.3|2727.8|2721.8|2731.3|2725.3|2720.8|2714.8|222
1635730500000|2021-11-01 01:35:00|2727.5|2721.5|2736|2730|2736|2730|2727.5|2721.5|162
1635730800000|2021-11-01 01:40:00|2737.5|2731.5|2735|2729|2739.5|2733.5|2731.8|2725.8|250
1635731100000|2021-11-01 01:45:00|2735.3|2729.3|2731.5|2725.5|2737|2731|2730.5|2724.5|261
1635731400000|2021-11-01 01:50:00|2731.3|2725.3|2733.3|2727.3|2734.8|2728.8|2726.8|2720.8|273
1635731700000|2021-11-01 01:55:00|2733.5|2727.5|2743|2737|2746|2740|2733.5|2727.5|320
1635732000000|2021-11-01 02:00:00|2742.5|2736.5|2747.8|2741.8|2748.8|2742.8|2739.3|2733.3|277
1635732300000|2021-11-01 02:05:00|2748.3|2742.3|2748.3|2742.3|2751|2745|2745.8|2739.8|275
1635732600000|2021-11-01 02:10:00|2748.5|2742.5|2752.5|2746.5|2753.8|2747.8|2746.3|2740.3|238
1635732900000|2021-11-01 02:15:00|2752.3|2746.3|2753|2747|2753|2747|2749.8|2743.8|23
1635733200000|2021-11-01 02:20:00|2752.8|2746.8|2752|2746|2753|2747|2751.3|2745.3|26
1635733500000|2021-11-01 02:25:00|2752.3|2746.3|2753.3|2747.3|2753.8|2747.8|2752|2746|18
1635733800000|2021-11-01 02:30:00|2753|2747|2752.5|2746.5|2758.5|2752.5|2752|2746|257
1635734100000|2021-11-01 02:35:00|2752|2746|2748.5|2742.5|2753.3|2747.3|2747.8|2741.8|259
1635734400000|2021-11-01 02:40:00|2748.8|2742.8|2754.8|2748.8|2755.8|2749.8|2748.5|2742.5|247
1635734700000|2021-11-01 02:45:00|2754.5|2748.5|2757.8|2751.8|2761|2755|2754.5|2748.5|192
1635735000000|2021-11-01 02:50:00|2757.5|2751.5|2753.8|2747.8|2761|2755|2752.5|2746.5|238
1635735300000|2021-11-01 02:55:00|2753.5|2747.5|2752|2746|2755.5|2749.5|2750.8|2744.8|196
1635735600000|2021-11-01 03:00:00|2752.3|2746.3|2752|2746|2758.5|2752.5|2751|2745|147
1635735900000|2021-11-01 03:05:00|2752.3|2746.3|2760.5|2754.5|2760.8|2754.8|2752.3|2746.3|154
1635736200000|2021-11-01 03:10:00|2759.8|2753.8|2762.8|2756.8|2764.5|2758.5|2756.3|2750.3|134
1635736500000|2021-11-01 03:15:00|2763|2757|2760.5|2754.5|2765|2759|2759.5|2753.5|173
1635736800000|2021-11-01 03:20:00|2761|2755|2766|2760|2766.5|2760.5|2760|2754|117
1635737100000|2021-11-01 03:25:00|2766.5|2760.5|2758.5|2752.5|2768|2762|2758.3|2752.3|184
1635737400000|2021-11-01 03:30:00|2757.8|2751.8|2755.8|2749.8|2758.3|2752.3|2754.3|2748.3|28
1635737700000|2021-11-01 03:35:00|2756|2750|2761.5|2755.5|2761.5|2755.5|2756|2750|14
1635738000000|2021-11-01 03:40:00|2761.8|2755.8|2766.3|2760.3|2766.5|2760.5|2761|2755|28
1635738300000|2021-11-01 03:45:00|2767.1|2761.1|2769.3|2763.3|2769.5|2763.5|2767.1|2761.1|10
1635738600000|2021-11-01 03:50:00|2769.5|2763.5|2771.5|2765.5|2772|2766|2769.5|2763.5|7
1635738900000|2021-11-01 03:55:00|2771.8|2765.8|2771.5|2765.5|2771.8|2765.8|2771.5|2765.5|2
1635739200000|2021-11-01 04:00:00|2771.3|2765.3|2769.8|2763.8|2771.5|2765.5|2769.8|2763.8|10
1635739500000|2021-11-01 04:05:00|2769.5|2763.5|2769|2763|2769.5|2763.5|2769|2763|3
1635739800000|2021-11-01 04:10:00|2769.3|2763.3|2768.8|2762.8|2769.8|2763.8|2768.8|2762.8|4
1635740100000|2021-11-01 04:15:00|2769|2763|2763.8|2757.8|2769|2763|2762.8|2756.8|9
1635740400000|2021-11-01 04:20:00|2763.5|2757.5|2761|2755|2763.5|2757.5|2761|2755|7
1635740700000|2021-11-01 04:25:00|2760.8|2754.8|2760|2754|2760.8|2754.8|2760|2754|8
1635741000000|2021-11-01 04:30:00|2760.3|2754.3|2758.5|2752.5|2760.8|2754.8|2758.5|2752.5|6
1635741300000|2021-11-01 04:35:00|2757.8|2751.8|2758.3|2752.3|2758.8|2752.8|2756.5|2750.5|18
1635741600000|2021-11-01 04:40:00|2758|2752|2757|2751|2758|2752|2756.3|2750.3|6
1635741900000|2021-11-01 04:45:00|2757.3|2751.3|2758.3|2752.3|2758.3|2752.3|2757.3|2751.3|6
1635742200000|2021-11-01 04:50:00|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2758.5|2752.5|9
1635742500000|2021-11-01 04:55:00|2760|2754|2761|2755|2761|2755|2760|2754|6
1635742800000|2021-11-01 05:00:00|2761.3|2755.3|2760|2754|2761.3|2755.3|2759.5|2753.5|11
1635743100000|2021-11-01 05:05:00|2759.3|2753.3|2760.8|2754.8|2760.8|2754.8|2759.3|2753.3|5
1635743400000|2021-11-01 05:10:00|2761.5|2755.5|2761.8|2755.8|2761.8|2755.8|2759.8|2753.8|13
1635743700000|2021-11-01 05:15:00|2762|2756|2761.5|2755.5|2762.5|2756.5|2761|2755|11
1635744000000|2021-11-01 05:20:00|2761.3|2755.3|2763.5|2757.5|2763.5|2757.5|2760.3|2754.3|15
1635744300000|2021-11-01 05:25:00|2763.3|2757.3|2763.3|2757.3|2763.5|2757.5|2761.8|2755.8|13
1635744600000|2021-11-01 05:30:00|2763.5|2757.5|2748.5|2742.5|2766.3|2760.3|2747.5|2741.5|285
1635744900000|2021-11-01 05:35:00|2748.3|2742.3|2748.8|2742.8|2752|2746|2746.3|2740.3|236
1635745200000|2021-11-01 05:40:00|2749|2743|2745.5|2739.5|2751.5|2745.5|2741.3|2735.3|194
1635745500000|2021-11-01 05:45:00|2742.5|2736.5|2737.5|2731.5|2746.8|2740.8|2737|2731|254
1635745800000|2021-11-01 05:50:00|2737.3|2731.3|2738.3|2732.3|2743.8|2737.8|2735.8|2729.8|238
1635746100000|2021-11-01 05:55:00|2738|2732|2740.3|2734.3|2742.5|2736.5|2737|2731|178
1635746400000|2021-11-01 06:00:00|2740.5|2734.5|2735.3|2729.3|2740.5|2734.5|2734.8|2728.8|275
1635746700000|2021-11-01 06:05:00|2735|2729|2731.8|2725.8|2736.3|2730.3|2727|2721|224
1635747000000|2021-11-01 06:10:00|2731.5|2725.5|2724.5|2718.5|2733.5|2727.5|2720.8|2714.8|259
1635747300000|2021-11-01 06:15:00|2724|2718|2717|2711|2727|2721|2716.3|2710.3|147
1635747600000|2021-11-01 06:20:00|2717.3|2711.3|2723.3|2717.3|2727|2721|2716|2710|138
1635747900000|2021-11-01 06:25:00|2723|2717|2731|2725|2737.3|2731.3|2721.8|2715.8|282
1635748200000|2021-11-01 06:30:00|2732|2726|2728.3|2722.3|2735|2729|2727.3|2721.3|265
1635748500000|2021-11-01 06:35:00|2727.5|2721.5|2722|2716|2732.8|2726.8|2721.5|2715.5|103
1635748800000|2021-11-01 06:40:00|2721.8|2715.8|2722.8|2716.8|2726|2720|2719|2713|123
1635749100000|2021-11-01 06:45:00|2723|2717|2727.5|2721.5|2727.5|2721.5|2723|2717|132
1635749400000|2021-11-01 06:50:00|2727.8|2721.8|2723.8|2717.8|2728.5|2722.5|2721.8|2715.8|131
1635749700000|2021-11-01 06:55:00|2724|2718|2717.8|2711.8|2726.8|2720.8|2717.8|2711.8|134
1635750000000|2021-11-01 07:00:00|2717.5|2711.5|2720.8|2714.8|2721|2715|2716.8|2710.8|31
1635750300000|2021-11-01 07:05:00|2719.5|2713.5|2717.5|2711.5|2720.5|2714.5|2717|2711|25
1635750600000|2021-11-01 07:10:00|2717.8|2711.8|2719.8|2713.8|2720|2714|2717.8|2711.8|15
1635750900000|2021-11-01 07:15:00|2720|2714|2719.8|2713.8|2723|2717|2719.8|2713.8|12
1635751200000|2021-11-01 07:20:00|2720|2714|2721.8|2715.8|2722.8|2716.8|2720|2714|12
1635751500000|2021-11-01 07:25:00|2722|2716|2720.8|2714.8|2722|2716|2717.8|2711.8|21
1635751800000|2021-11-01 07:30:00|2721|2715|2718|2712|2724.5|2718.5|2717.3|2711.3|61
1635752100000|2021-11-01 07:35:00|2717.8|2711.8|2715.3|2709.3|2717.8|2711.8|2710.5|2704.5|49
1635752400000|2021-11-01 07:40:00|2715|2709|2713.8|2707.8|2716.3|2710.3|2713|2707|30
1635752700000|2021-11-01 07:45:00|2714|2708|2711.3|2705.3|2714.8|2708.8|2710.5|2704.5|39
1635753000000|2021-11-01 07:50:00|2711|2705|2708.8|2702.8|2711|2705|2705.8|2699.8|45
1635753300000|2021-11-01 07:55:00|2708.5|2702.5|2708.8|2702.8|2709.8|2703.8|2703.8|2697.8|59
1635753600000|2021-11-01 08:00:00|2708.5|2702.5|2715.8|2709.8|2717.5|2711.5|2704.8|2698.8|111
1635753900000|2021-11-01 08:05:00|2716|2710|2719.3|2713.3|2721|2715|2716|2710|31
1635754200000|2021-11-01 08:10:00|2719|2713|2716.8|2710.8|2719|2713|2716|2710|24
1635754500000|2021-11-01 08:15:00|2717|2711|2727.8|2721.8|2728|2722|2717|2711|42
1635754800000|2021-11-01 08:20:00|2728|2722|2734|2728|2734.8|2728.8|2727.3|2721.3|49
1635755100000|2021-11-01 08:25:00|2734.3|2728.3|2733.5|2727.5|2740|2734|2731.8|2725.8|76
1635755400000|2021-11-01 08:30:00|2733.3|2727.3|2731.5|2725.5|2733.3|2727.3|2729.8|2723.8|42
1635755700000|2021-11-01 08:35:00|2731.8|2725.8|2727.3|2721.3|2732.3|2726.3|2727|2721|34
1635756000000|2021-11-01 08:40:00|2727.5|2721.5|2726.8|2720.8|2731.3|2725.3|2726.3|2720.3|50
1635756300000|2021-11-01 08:45:00|2727|2721|2724.8|2718.8|2727.5|2721.5|2724.3|2718.3|58
1635756600000|2021-11-01 08:50:00|2725|2719|2725|2719|2726|2720|2724|2718|44
1635756900000|2021-11-01 08:55:00|2725.5|2719.5|2724.8|2718.8|2726.5|2720.5|2723.3|2717.3|30
1635757200000|2021-11-01 09:00:00|2725|2719|2733.8|2727.8|2733.8|2727.8|2725|2719|100
1635757500000|2021-11-01 09:05:00|2733.5|2727.5|2734|2728|2739.5|2733.5|2731|2725|75
1635757800000|2021-11-01 09:10:00|2733.8|2727.8|2736.5|2730.5|2737|2731|2732.3|2726.3|37
1635758100000|2021-11-01 09:15:00|2736|2730|2733.5|2727.5|2736.5|2730.5|2732.3|2726.3|55
1635758400000|2021-11-01 09:20:00|2733.8|2727.8|2735|2729|2735.3|2729.3|2732.8|2726.8|70
1635758700000|2021-11-01 09:25:00|2734.8|2728.8|2735|2729|2736.5|2730.5|2734|2728|37
1635759000000|2021-11-01 09:30:00|2734.8|2728.8|2733.3|2727.3|2735.3|2729.3|2731.5|2725.5|45
1635759300000|2021-11-01 09:35:00|2733.5|2727.5|2736.8|2730.8|2737.3|2731.3|2733|2727|48
1635759600000|2021-11-01 09:40:00|2736.3|2730.3|2736.8|2730.8|2737|2731|2735|2729|30
1635759900000|2021-11-01 09:45:00|2736|2730|2737|2731|2738.5|2732.5|2736|2730|48
1635760200000|2021-11-01 09:50:00|2736.8|2730.8|2739|2733|2739|2733|2736|2730|42
1635760500000|2021-11-01 09:55:00|2738.8|2732.8|2738|2732|2739|2733|2737.8|2731.8|28
1635760800000|2021-11-01 10:00:00|2737.8|2731.8|2737.3|2731.3|2738.5|2732.5|2736.3|2730.3|33
1635761100000|2021-11-01 10:05:00|2737.5|2731.5|2736|2730|2739|2733|2735.8|2729.8|32
1635761400000|2021-11-01 10:10:00|2735.8|2729.8|2732.8|2726.8|2737.5|2731.5|2731.8|2725.8|32
1635761700000|2021-11-01 10:15:00|2732.5|2726.5|2732.8|2726.8|2733.3|2727.3|2731.3|2725.3|19
1635762000000|2021-11-01 10:20:00|2733|2727|2735.5|2729.5|2736.8|2730.8|2733|2727|47
1635762300000|2021-11-01 10:25:00|2735.8|2729.8|2734.5|2728.5|2736.5|2730.5|2734.3|2728.3|18
1635762600000|2021-11-01 10:30:00|2734.3|2728.3|2735.3|2729.3|2736.5|2730.5|2734.3|2728.3|18
1635762900000|2021-11-01 10:35:00|2735|2729|2732.8|2726.8|2735.3|2729.3|2732.8|2726.8|15
1635763200000|2021-11-01 10:40:00|2732.5|2726.5|2732|2726|2732.5|2726.5|2729.5|2723.5|20
1635763500000|2021-11-01 10:45:00|2731.8|2725.8|2731.5|2725.5|2732.5|2726.5|2731|2725|14
1635763800000|2021-11-01 10:50:00|2731.3|2725.3|2733.3|2727.3|2733.3|2727.3|2729.8|2723.8|30
1635764100000|2021-11-01 10:55:00|2733.5|2727.5|2732|2726|2733.5|2727.5|2730.5|2724.5|30
1635764400000|2021-11-01 11:00:00|2731.8|2725.8|2731.8|2725.8|2733.8|2727.8|2731.5|2725.5|26
1635764700000|2021-11-01 11:05:00|2731.5|2725.5|2731.8|2725.8|2732.8|2726.8|2730.8|2724.8|19
1635765000000|2021-11-01 11:10:00|2732|2726|2730|2724|2733.5|2727.5|2729.5|2723.5|35
1635765300000|2021-11-01 11:15:00|2729.8|2723.8|2728.3|2722.3|2730.8|2724.8|2727|2721|36
1635765600000|2021-11-01 11:20:00|2728|2722|2727.5|2721.5|2729|2723|2727.3|2721.3|31
1635765900000|2021-11-01 11:25:00|2727.3|2721.3|2724.8|2718.8|2727.8|2721.8|2724|2718|25
1635766200000|2021-11-01 11:30:00|2724.5|2718.5|2721.5|2715.5|2724.5|2718.5|2720.8|2714.8|27
1635766500000|2021-11-01 11:35:00|2721.8|2715.8|2722.5|2716.5|2723|2717|2720.5|2714.5|31
1635766800000|2021-11-01 11:40:00|2722.3|2716.3|2723.8|2717.8|2724.3|2718.3|2722|2716|26
1635767100000|2021-11-01 11:45:00|2724|2718|2724.3|2718.3|2725.3|2719.3|2723.3|2717.3|26
1635767400000|2021-11-01 11:50:00|2724.5|2718.5|2725|2719|2725.3|2719.3|2724.3|2718.3|13
1635767700000|2021-11-01 11:55:00|2724.8|2718.8|2727|2721|2727.5|2721.5|2724.8|2718.8|41
1635768000000|2021-11-01 12:00:00|2727.3|2721.3|2729.8|2723.8|2729.8|2723.8|2726|2720|26
1635768300000|2021-11-01 12:05:00|2729.5|2723.5|2729.5|2723.5|2730.5|2724.5|2727.8|2721.8|51
1635768600000|2021-11-01 12:10:00|2729.8|2723.8|2739|2733|2739|2733|2729.8|2723.8|66
1635768900000|2021-11-01 12:15:00|2739.5|2733.5|2737.3|2731.3|2740|2734|2737.3|2731.3|36
1635769200000|2021-11-01 12:20:00|2737.5|2731.5|2739.3|2733.3|2740.5|2734.5|2737.5|2731.5|38
1635769500000|2021-11-01 12:25:00|2739|2733|2735.5|2729.5|2739.3|2733.3|2735.5|2729.5|30
1635769800000|2021-11-01 12:30:00|2735.8|2729.8|2735.3|2729.3|2736|2730|2734.5|2728.5|27
1635770100000|2021-11-01 12:35:00|2735|2729|2737.3|2731.3|2737.3|2731.3|2733|2727|73
1635770400000|2021-11-01 12:40:00|2737.8|2731.8|2734.8|2728.8|2738.8|2732.8|2734.8|2728.8|51
1635770700000|2021-11-01 12:45:00|2734.3|2728.3|2736.5|2730.5|2737|2731|2734.3|2728.3|14
1635771000000|2021-11-01 12:50:00|2736.3|2730.3|2737|2731|2739|2733|2735.3|2729.3|42
1635771300000|2021-11-01 12:55:00|2737.3|2731.3|2736|2730|2738.8|2732.8|2734.8|2728.8|68
1635771600000|2021-11-01 13:00:00|2736.3|2730.3|2734.5|2728.5|2739.3|2733.3|2729|2723|160
1635771900000|2021-11-01 13:05:00|2734.8|2728.8|2730.8|2724.8|2734.8|2728.8|2725.3|2719.3|116
1635772200000|2021-11-01 13:10:00|2731|2725|2737.8|2731.8|2739.8|2733.8|2730.3|2724.3|174
1635772500000|2021-11-01 13:15:00|2737.5|2731.5|2733.8|2727.8|2737.8|2731.8|2730|2724|129
1635772800000|2021-11-01 13:20:00|2733.5|2727.5|2733.3|2727.3|2735.3|2729.3|2732.8|2726.8|61
1635773100000|2021-11-01 13:25:00|2733|2727|2729.5|2723.5|2733|2727|2727|2721|72
1635773400000|2021-11-01 13:30:00|2729.8|2723.8|2725.5|2719.5|2731.3|2725.3|2725.5|2719.5|137
1635773700000|2021-11-01 13:35:00|2725.8|2719.8|2727.3|2721.3|2731.8|2725.8|2723.8|2717.8|115
1635774000000|2021-11-01 13:40:00|2727|2721|2724.5|2718.5|2728.3|2722.3|2721.3|2715.3|242
1635774300000|2021-11-01 13:45:00|2724.3|2718.3|2726.8|2720.8|2729|2723|2722.5|2716.5|200
1635774600000|2021-11-01 13:50:00|2726.5|2720.5|2734|2728|2734.5|2728.5|2725.3|2719.3|177
1635774900000|2021-11-01 13:55:00|2734.3|2728.3|2729.5|2723.5|2734.5|2728.5|2728.8|2722.8|178
1635775200000|2021-11-01 14:00:00|2729.8|2723.8|2724.3|2718.3|2731.3|2725.3|2724.3|2718.3|121
1635775500000|2021-11-01 14:05:00|2724|2718|2725.8|2719.8|2729|2723|2723.5|2717.5|124
1635775800000|2021-11-01 14:10:00|2725.5|2719.5|2727.8|2721.8|2728.8|2722.8|2723|2717|120
1635776100000|2021-11-01 14:15:00|2727.5|2721.5|2729|2723|2733|2727|2727.5|2721.5|97
1635776400000|2021-11-01 14:20:00|2729.3|2723.3|2736|2730|2736|2730|2727.3|2721.3|126
1635776700000|2021-11-01 14:25:00|2735.8|2729.8|2731|2725|2735.8|2729.8|2731|2725|70
1635777000000|2021-11-01 14:30:00|2730.5|2724.5|2733.5|2727.5|2736|2730|2730.3|2724.3|160
1635777300000|2021-11-01 14:35:00|2733.8|2727.8|2728.3|2722.3|2733.8|2727.8|2728|2722|152
1635777600000|2021-11-01 14:40:00|2728|2722|2733.5|2727.5|2733.8|2727.8|2727.3|2721.3|91
1635777900000|2021-11-01 14:45:00|2733.8|2727.8|2734|2728|2736.5|2730.5|2733|2727|97
1635778200000|2021-11-01 14:50:00|2733.8|2727.8|2736.5|2730.5|2736.8|2730.8|2731.8|2725.8|110
1635778500000|2021-11-01 14:55:00|2736.3|2730.3|2727.3|2721.3|2738.5|2732.5|2727.3|2721.3|160
1635778800000|2021-11-01 15:00:00|2727|2721|2721.5|2715.5|2728|2722|2721|2715|102
1635779100000|2021-11-01 15:05:00|2721.3|2715.3|2722|2716|2723.5|2717.5|2714.3|2708.3|99
1635779400000|2021-11-01 15:10:00|2721.8|2715.8|2722.5|2716.5|2723.3|2717.3|2719.5|2713.5|45
1635779700000|2021-11-01 15:15:00|2723|2717|2722.3|2716.3|2723.5|2717.5|2720.3|2714.3|63
1635780000000|2021-11-01 15:20:00|2722|2716|2723.5|2717.5|2725.8|2719.8|2718|2712|64
1635780300000|2021-11-01 15:25:00|2723.3|2717.3|2720.8|2714.8|2726.5|2720.5|2720.3|2714.3|61
1635780600000|2021-11-01 15:30:00|2719.8|2713.8|2725.3|2719.3|2725.5|2719.5|2719|2713|58
1635780900000|2021-11-01 15:35:00|2725|2719|2727.5|2721.5|2729.8|2723.8|2724.8|2718.8|65
1635781200000|2021-11-01 15:40:00|2727.3|2721.3|2727.5|2721.5|2731|2725|2726|2720|59
1635781500000|2021-11-01 15:45:00|2728|2722|2726.5|2720.5|2728|2722|2725|2719|52
1635781800000|2021-11-01 15:50:00|2727.3|2721.3|2728.5|2722.5|2731|2725|2725.3|2719.3|91
1635782100000|2021-11-01 15:55:00|2728.8|2722.8|2731.5|2725.5|2734.5|2728.5|2728.5|2722.5|88
1635782400000|2021-11-01 16:00:00|2731.8|2725.8|2737.5|2731.5|2738|2732|2731.8|2725.8|75
1635782700000|2021-11-01 16:05:00|2737.3|2731.3|2739|2733|2739.8|2733.8|2736.5|2730.5|72
1635783000000|2021-11-01 16:10:00|2738.8|2732.8|2739|2733|2740.3|2734.3|2738|2732|43
1635783300000|2021-11-01 16:15:00|2738.8|2732.8|2735|2729|2740.3|2734.3|2732.3|2726.3|41
1635783600000|2021-11-01 16:20:00|2734.8|2728.8|2739.5|2733.5|2739.8|2733.8|2734.5|2728.5|47
1635783900000|2021-11-01 16:25:00|2739.3|2733.3|2725.8|2719.8|2740|2734|2725.5|2719.5|84
1635784200000|2021-11-01 16:30:00|2725|2719|2721.8|2715.8|2730|2724|2717.8|2711.8|112
1635784500000|2021-11-01 16:35:00|2722|2716|2722|2716|2723.3|2717.3|2719.3|2713.3|52
1635784800000|2021-11-01 16:40:00|2721.8|2715.8|2720.8|2714.8|2724.5|2718.5|2718.5|2712.5|72
1635785100000|2021-11-01 16:45:00|2720.3|2714.3|2718.8|2712.8|2721|2715|2718.5|2712.5|17
1635785400000|2021-11-01 16:50:00|2719|2713|2719.5|2713.5|2721|2715|2718.3|2712.3|21
1635785700000|2021-11-01 16:55:00|2719.8|2713.8|2720.3|2714.3|2721.3|2715.3|2718.5|2712.5|21
1635786000000|2021-11-01 17:00:00|2720.5|2714.5|2720.5|2714.5|2720.5|2714.5|2720.3|2714.3|3
1635786300000|2021-11-01 17:05:00|2720.8|2714.8|2722.8|2716.8|2722.8|2716.8|2720.8|2714.8|5
1635786600000|2021-11-01 17:10:00|2722.5|2716.5|2721|2715|2722.5|2716.5|2721|2715|4
1635786900000|2021-11-01 17:15:00|2721.3|2715.3|2721|2715|2721.8|2715.8|2721|2715|5
1635787200000|2021-11-01 17:20:00|2721.3|2715.3|2719.5|2713.5|2721.3|2715.3|2719.5|2713.5|3
1635787500000|2021-11-01 17:25:00|2720.5|2714.5|2721.3|2715.3|2721.3|2715.3|2719.5|2713.5|11
1635787800000|2021-11-01 17:30:00|2721|2715|2721|2715|2721.3|2715.3|2721|2715|9
1635788100000|2021-11-01 17:35:00|2721.3|2715.3|2720|2714|2721.3|2715.3|2719.3|2713.3|31
1635788400000|2021-11-01 17:40:00|2719.8|2713.8|2719|2713|2719.8|2713.8|2719|2713|4
1635788700000|2021-11-01 17:45:00|2719.3|2713.3|2719.5|2713.5|2719.5|2713.5|2719|2713|4
1635789000000|2021-11-01 17:50:00|2719|2713|2719.5|2713.5|2719.8|2713.8|2718.3|2712.3|32
1635789300000|2021-11-01 17:55:00|2719.8|2713.8|2719.5|2713.5|2719.8|2713.8|2719.5|2713.5|4
1635814800000|2021-11-02 01:00:00|2729.3|2710|2712.4|2706.4|2729.3|2713.4|2711.6|2705.6|22
1635815100000|2021-11-02 01:05:00|2712.6|2706.6|2717.9|2711.9|2717.9|2711.9|2710.4|2704.4|56
1635815400000|2021-11-02 01:10:00|2718.4|2712.4|2714.6|2708.6|2719.6|2713.6|2713.9|2707.9|38
1635815700000|2021-11-02 01:15:00|2714.9|2708.9|2724.1|2718.1|2724.1|2718.1|2714.9|2708.9|46
1635816000000|2021-11-02 01:20:00|2724.9|2718.9|2741.6|2735.6|2745.1|2739.1|2724.9|2718.9|168
1635816300000|2021-11-02 01:25:00|2741.9|2735.9|2740.4|2734.4|2745.6|2739.6|2739.9|2733.9|178
1635816600000|2021-11-02 01:30:00|2740.5|2734.5|2738|2732|2743|2737|2736.1|2730.1|238
1635816900000|2021-11-02 01:35:00|2737.8|2731.8|2735.9|2729.9|2737.8|2731.8|2728.5|2722.5|287
1635817200000|2021-11-02 01:40:00|2736.3|2730.3|2731.9|2725.9|2737.1|2731.1|2731.5|2725.5|178
1635817500000|2021-11-02 01:45:00|2732|2726|2732|2726|2736.3|2730.3|2732|2726|95
1635817800000|2021-11-02 01:50:00|2732.3|2726.3|2728.9|2722.9|2732.3|2726.3|2726.1|2720.1|252
1635818100000|2021-11-02 01:55:00|2728.8|2722.8|2739.5|2733.5|2739.6|2733.6|2728.4|2722.4|270
1635818400000|2021-11-02 02:00:00|2739.6|2733.6|2740.6|2734.6|2740.9|2734.9|2736.9|2730.9|230
1635818700000|2021-11-02 02:05:00|2740.9|2734.9|2739.4|2733.4|2748.6|2742.6|2739.1|2733.1|205
1635819000000|2021-11-02 02:10:00|2739.1|2733.1|2735.4|2729.4|2742.1|2736.1|2734.3|2728.3|217
1635819300000|2021-11-02 02:15:00|2735.5|2729.5|2735.1|2729.1|2736|2730|2734.6|2728.6|20
1635819600000|2021-11-02 02:20:00|2735.4|2729.4|2734|2728|2735.6|2729.6|2734|2728|11
1635819900000|2021-11-02 02:25:00|2733.9|2727.9|2735|2729|2735|2729|2733.9|2727.9|4
1635820200000|2021-11-02 02:30:00|2734.9|2728.9|2730.1|2724.1|2734.9|2728.9|2729.1|2723.1|319
1635820500000|2021-11-02 02:35:00|2730.4|2724.4|2725.6|2719.6|2732.3|2726.3|2725.6|2719.6|213
1635820800000|2021-11-02 02:40:00|2725.9|2719.9|2729.5|2723.5|2732.3|2726.3|2725.9|2719.9|303
1635821100000|2021-11-02 02:45:00|2729.4|2723.4|2728.9|2722.9|2733.4|2727.4|2728.4|2722.4|282
1635821400000|2021-11-02 02:50:00|2728.8|2722.8|2717.1|2711.1|2732.1|2726.1|2714.9|2708.9|345
1635821700000|2021-11-02 02:55:00|2717.4|2711.4|2705.6|2699.6|2718.6|2712.6|2704.8|2698.8|312
1635822000000|2021-11-02 03:00:00|2705.1|2699.1|2710.6|2704.6|2711.6|2705.6|2704.9|2698.9|317
1635822300000|2021-11-02 03:05:00|2710.1|2704.1|2702.1|2696.1|2710.4|2704.4|2701.9|2695.9|297
1635822600000|2021-11-02 03:10:00|2701.9|2695.9|2699.6|2693.6|2703.4|2697.4|2690.1|2684.1|212
1635822900000|2021-11-02 03:15:00|2699.4|2693.4|2698.1|2692.1|2704.4|2698.4|2695.9|2689.9|100
1635823200000|2021-11-02 03:20:00|2698.4|2692.4|2697.4|2691.4|2704.3|2698.3|2697.3|2691.3|133
1635823500000|2021-11-02 03:25:00|2697.1|2691.1|2692.5|2686.5|2697.1|2691.1|2690.1|2684.1|66
1635823800000|2021-11-02 03:30:00|2692.4|2686.4|2692.1|2686.1|2692.4|2686.4|2691.9|2685.9|5
1635824100000|2021-11-02 03:35:00|2692.4|2686.4|2694.9|2688.9|2694.9|2688.9|2692.4|2686.4|7
1635824400000|2021-11-02 03:40:00|2694.6|2688.6|2696.5|2690.5|2697.1|2691.1|2694.6|2688.6|16
1635824700000|2021-11-02 03:45:00|2696.4|2690.4|2696.6|2690.6|2696.6|2690.6|2696.4|2690.4|3
1635825300000|2021-11-02 03:55:00|2696.8|2690.8|2697|2691|2697|2691|2696.8|2690.8|3
1635825600000|2021-11-02 04:00:00|2697.3|2691.3|2699.9|2693.9|2700.4|2694.4|2697.3|2691.3|8
1635825900000|2021-11-02 04:05:00|2699.6|2693.6|2696.6|2690.6|2699.6|2693.6|2695.9|2689.9|5
1635826200000|2021-11-02 04:10:00|2696.9|2690.9|2697.4|2691.4|2697.6|2691.6|2696.9|2690.9|5
1635826500000|2021-11-02 04:15:00|2697.1|2691.1|2696.4|2690.4|2697.6|2691.6|2696.4|2690.4|7
1635826800000|2021-11-02 04:20:00|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|2696.5|2690.5|1
1635827100000|2021-11-02 04:25:00|2696.4|2690.4|2696.3|2690.3|2696.4|2690.4|2696.1|2690.1|3
1635827400000|2021-11-02 04:30:00|2696.1|2690.1|2693.9|2687.9|2696.1|2690.1|2691.9|2685.9|10
1635827700000|2021-11-02 04:35:00|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|2694.1|2688.1|1
1635828000000|2021-11-02 04:40:00|2694.4|2688.4|2698.3|2692.3|2698.4|2692.4|2694.4|2688.4|14
1635828300000|2021-11-02 04:45:00|2698.1|2692.1|2697.8|2691.8|2698.1|2692.1|2697.4|2691.4|9
1635828600000|2021-11-02 04:50:00|2698|2692|2698.4|2692.4|2698.4|2692.4|2698|2692|4
1635828900000|2021-11-02 04:55:00|2698.1|2692.1|2696|2690|2698.9|2692.9|2695.6|2689.6|19
1635829200000|2021-11-02 05:00:00|2695.9|2689.9|2696.9|2690.9|2697|2691|2695.6|2689.6|12
1635829500000|2021-11-02 05:05:00|2697.1|2691.1|2701.9|2695.9|2701.9|2695.9|2697.1|2691.1|13
1635829800000|2021-11-02 05:10:00|2701.4|2695.4|2701.1|2695.1|2703.6|2697.6|2701.1|2695.1|10
1635830100000|2021-11-02 05:15:00|2700.4|2694.4|2699.6|2693.6|2701.3|2695.3|2699.6|2693.6|6
1635830400000|2021-11-02 05:20:00|2699.4|2693.4|2697|2691|2699.4|2693.4|2697|2691|9
1635830700000|2021-11-02 05:25:00|2696.9|2690.9|2696.1|2690.1|2696.9|2690.9|2695.6|2689.6|11
1635831000000|2021-11-02 05:30:00|2696|2690|2668.1|2662.1|2696|2690|2663.8|2657.8|447
1635831300000|2021-11-02 05:35:00|2668.3|2662.3|2686.4|2680.4|2691.1|2685.1|2667.8|2661.8|245
1635831600000|2021-11-02 05:40:00|2686.6|2680.6|2706.4|2700.4|2707.1|2701.1|2683.9|2677.9|212
1635831900000|2021-11-02 05:45:00|2706.9|2700.9|2710.4|2704.4|2722.4|2716.4|2706.5|2700.5|236
1635832200000|2021-11-02 05:50:00|2710.6|2704.6|2712.4|2706.4|2717.1|2711.1|2710.4|2704.4|166
1635832500000|2021-11-02 05:55:00|2712.6|2706.6|2717.4|2711.4|2717.4|2711.4|2708.8|2702.8|131
1635832800000|2021-11-02 06:00:00|2717.6|2711.6|2722.9|2716.9|2734|2728|2717.6|2711.6|229
1635833100000|2021-11-02 06:05:00|2722.6|2716.6|2719.9|2713.9|2730.4|2724.4|2719.8|2713.8|162
1635833400000|2021-11-02 06:10:00|2720.1|2714.1|2717|2711|2723.6|2717.6|2713.9|2707.9|238
1635833700000|2021-11-02 06:15:00|2718.6|2712.6|2716.6|2710.6|2720.9|2714.9|2715.5|2709.5|159
1635834000000|2021-11-02 06:20:00|2716.9|2710.9|2705.8|2699.8|2717.3|2711.3|2702.9|2696.9|115
1635834300000|2021-11-02 06:25:00|2706|2700|2701.9|2695.9|2707.1|2701.1|2700.3|2694.3|74
1635834600000|2021-11-02 06:30:00|2701.8|2695.8|2705.4|2699.4|2705.6|2699.6|2696.4|2690.4|106
1635834900000|2021-11-02 06:35:00|2705.6|2699.6|2713.9|2707.9|2719.1|2713.1|2703.9|2697.9|154
1635835200000|2021-11-02 06:40:00|2713.6|2707.6|2719.6|2713.6|2719.6|2713.6|2710|2704|102
1635835500000|2021-11-02 06:45:00|2719.4|2713.4|2713.9|2707.9|2719.4|2713.4|2713.1|2707.1|30
1635835800000|2021-11-02 06:50:00|2714|2708|2713.1|2707.1|2714.1|2708.1|2704.4|2698.4|129
1635836100000|2021-11-02 06:55:00|2712.8|2706.8|2714.9|2708.9|2716.4|2710.4|2706.6|2700.6|121
1635836400000|2021-11-02 07:00:00|2715.4|2709.4|2704.9|2698.9|2715.4|2709.4|2704.6|2698.6|18
1635836700000|2021-11-02 07:05:00|2704.3|2698.3|2700.1|2694.1|2704.3|2698.3|2698.1|2692.1|27
1635837000000|2021-11-02 07:10:00|2700.4|2694.4|2700.3|2694.3|2704.6|2698.6|2699.9|2693.9|14
1635837300000|2021-11-02 07:15:00|2700.1|2694.1|2700.6|2694.6|2706.3|2700.3|2699.6|2693.6|33
1635837600000|2021-11-02 07:20:00|2701.1|2695.1|2708|2702|2708|2702|2701|2695|21
1635837900000|2021-11-02 07:25:00|2707.9|2701.9|2700.9|2694.9|2707.9|2701.9|2700.1|2694.1|24
1635838200000|2021-11-02 07:30:00|2701.1|2695.1|2704.4|2698.4|2704.9|2698.9|2701.1|2695.1|14
1635838500000|2021-11-02 07:35:00|2704.5|2698.5|2702.8|2696.8|2705.8|2699.8|2702.8|2696.8|15
1635838800000|2021-11-02 07:40:00|2702.9|2696.9|2705.1|2699.1|2705.5|2699.5|2702.9|2696.9|9
1635839100000|2021-11-02 07:45:00|2704.9|2698.9|2715.9|2709.9|2715.9|2709.9|2704.9|2698.9|17
1635839400000|2021-11-02 07:50:00|2716.4|2710.4|2715.9|2709.9|2718.1|2712.1|2712.9|2706.9|27
1635839700000|2021-11-02 07:55:00|2715.6|2709.6|2704.8|2698.8|2715.8|2709.8|2704.8|2698.8|25
1635840000000|2021-11-02 08:00:00|2704|2698|2708|2702|2712.3|2706.3|2701.5|2695.5|55
1635840300000|2021-11-02 08:05:00|2708.3|2702.3|2704.8|2698.8|2709.8|2703.8|2704.8|2698.8|28
1635840600000|2021-11-02 08:10:00|2705|2699|2707|2701|2709|2703|2705|2699|18
1635840900000|2021-11-02 08:15:00|2706.5|2700.5|2708|2702|2708.5|2702.5|2706.5|2700.5|29
1635841200000|2021-11-02 08:20:00|2708.3|2702.3|2705.3|2699.3|2713.8|2707.8|2705|2699|42
1635841500000|2021-11-02 08:25:00|2705|2699|2711.3|2705.3|2711.5|2705.5|2704.8|2698.8|38
1635841800000|2021-11-02 08:30:00|2711|2705|2705.3|2699.3|2711|2705|2703.5|2697.5|35
1635842100000|2021-11-02 08:35:00|2705.5|2699.5|2705.5|2699.5|2705.8|2699.8|2704|2698|15
1635842400000|2021-11-02 08:40:00|2705.8|2699.8|2706|2700|2708.8|2702.8|2705.8|2699.8|20
1635842700000|2021-11-02 08:45:00|2706.5|2700.5|2710|2704|2710.3|2704.3|2706|2700|39
1635843000000|2021-11-02 08:50:00|2709.8|2703.8|2709.5|2703.5|2712.5|2706.5|2708.8|2702.8|30
1635843300000|2021-11-02 08:55:00|2709.8|2703.8|2708.3|2702.3|2710.3|2704.3|2708|2702|21
1635843600000|2021-11-02 09:00:00|2708|2702|2710.8|2704.8|2710.8|2704.8|2706.5|2700.5|15
1635843900000|2021-11-02 09:05:00|2711.5|2705.5|2713.8|2707.8|2713.8|2707.8|2711.3|2705.3|21
1635844200000|2021-11-02 09:10:00|2714|2708|2714.3|2708.3|2716|2710|2713.3|2707.3|35
1635844500000|2021-11-02 09:15:00|2714|2708|2717.5|2711.5|2718.5|2712.5|2713|2707|38
1635844800000|2021-11-02 09:20:00|2717.8|2711.8|2718.8|2712.8|2720.5|2714.5|2717.3|2711.3|27
1635845100000|2021-11-02 09:25:00|2718.5|2712.5|2715.5|2709.5|2719.8|2713.8|2715|2709|38
1635845400000|2021-11-02 09:30:00|2715.8|2709.8|2716.3|2710.3|2718|2712|2715.8|2709.8|15
1635845700000|2021-11-02 09:35:00|2716|2710|2716.3|2710.3|2717|2711|2713.8|2707.8|20
1635846000000|2021-11-02 09:40:00|2716|2710|2718.8|2712.8|2718.8|2712.8|2716|2710|17
1635846300000|2021-11-02 09:45:00|2718.5|2712.5|2718.3|2712.3|2720.5|2714.5|2717.3|2711.3|24
1635846600000|2021-11-02 09:50:00|2718.5|2712.5|2717|2711|2722.8|2716.8|2717|2711|35
1635846900000|2021-11-02 09:55:00|2717.3|2711.3|2722.5|2716.5|2722.5|2716.5|2716.8|2710.8|30
1635847200000|2021-11-02 10:00:00|2722.3|2716.3|2718|2712|2722.3|2716.3|2716|2710|39
1635847500000|2021-11-02 10:05:00|2717.8|2711.8|2716|2710|2718|2712|2714.8|2708.8|21
1635847800000|2021-11-02 10:10:00|2715.8|2709.8|2712|2706|2716|2710|2712|2706|21
1635848100000|2021-11-02 10:15:00|2711.5|2705.5|2710|2704|2711.5|2705.5|2710|2704|9
1635848400000|2021-11-02 10:20:00|2710.3|2704.3|2709.8|2703.8|2710.5|2704.5|2707.5|2701.5|20
1635848700000|2021-11-02 10:25:00|2710|2704|2712|2706|2713|2707|2710|2704|24
1635849000000|2021-11-02 10:30:00|2712.3|2706.3|2710.5|2704.5|2713|2707|2710.5|2704.5|10
1635849300000|2021-11-02 10:35:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710|2704|16
1635849600000|2021-11-02 10:40:00|2711.8|2705.8|2713.3|2707.3|2714.8|2708.8|2711.8|2705.8|20
1635849900000|2021-11-02 10:45:00|2713.5|2707.5|2712.5|2706.5|2714|2708|2712.3|2706.3|14
1635850200000|2021-11-02 10:50:00|2712.8|2706.8|2710.5|2704.5|2713.5|2707.5|2709.8|2703.8|39
1635850500000|2021-11-02 10:55:00|2710.8|2704.8|2711.5|2705.5|2711.5|2705.5|2710.8|2704.8|14
1635850800000|2021-11-02 11:00:00|2711.3|2705.3|2707|2701|2711.3|2705.3|2707|2701|14
1635851100000|2021-11-02 11:05:00|2706.5|2700.5|2704|2698|2707|2701|2702.5|2696.5|31
1635851400000|2021-11-02 11:10:00|2704.3|2698.3|2709.5|2703.5|2710|2704|2704.3|2698.3|35
1635851700000|2021-11-02 11:15:00|2709.8|2703.8|2706.5|2700.5|2710.3|2704.3|2706.3|2700.3|15
1635852000000|2021-11-02 11:20:00|2706.3|2700.3|2707.5|2701.5|2707.5|2701.5|2704.8|2698.8|20
1635852300000|2021-11-02 11:25:00|2707.3|2701.3|2706.3|2700.3|2707.5|2701.5|2705.5|2699.5|32
1635852600000|2021-11-02 11:30:00|2706|2700|2702.8|2696.8|2706|2700|2701.5|2695.5|28
1635852900000|2021-11-02 11:35:00|2702.5|2696.5|2700.3|2694.3|2702.5|2696.5|2697.3|2691.3|41
1635853200000|2021-11-02 11:40:00|2700|2694|2699.3|2693.3|2700.3|2694.3|2697.8|2691.8|16
1635853500000|2021-11-02 11:45:00|2698.5|2692.5|2693.3|2687.3|2698.5|2692.5|2686.8|2680.8|56
1635853800000|2021-11-02 11:50:00|2693|2687|2691.8|2685.8|2694.3|2688.3|2690.3|2684.3|41
1635854100000|2021-11-02 11:55:00|2691.5|2685.5|2690.8|2684.8|2691.5|2685.5|2686.5|2680.5|58
1635854400000|2021-11-02 12:00:00|2691|2685|2691.3|2685.3|2694.8|2688.8|2690.3|2684.3|45
1635854700000|2021-11-02 12:05:00|2691|2685|2691.3|2685.3|2692.5|2686.5|2689.5|2683.5|27
1635855000000|2021-11-02 12:10:00|2691|2685|2693|2687|2693.3|2687.3|2690|2684|43
1635855300000|2021-11-02 12:15:00|2693.3|2687.3|2697.5|2691.5|2697.5|2691.5|2693.3|2687.3|30
1635855600000|2021-11-02 12:20:00|2697.3|2691.3|2696|2690|2699|2693|2695.8|2689.8|49
1635855900000|2021-11-02 12:25:00|2695.8|2689.8|2693.5|2687.5|2695.8|2689.8|2692.3|2686.3|54
1635856200000|2021-11-02 12:30:00|2693.8|2687.8|2694.8|2688.8|2699.8|2693.8|2693.3|2687.3|95
1635856500000|2021-11-02 12:35:00|2694.5|2688.5|2694.3|2688.3|2698.8|2692.8|2693.3|2687.3|60
1635856800000|2021-11-02 12:40:00|2694.5|2688.5|2698.3|2692.3|2701.3|2695.3|2693.3|2687.3|75
1635857100000|2021-11-02 12:45:00|2698.8|2692.8|2707|2701|2707|2701|2698.8|2692.8|65
1635857400000|2021-11-02 12:50:00|2706.8|2700.8|2705.8|2699.8|2707.5|2701.5|2702.8|2696.8|74
1635857700000|2021-11-02 12:55:00|2706.3|2700.3|2701.5|2695.5|2708|2702|2699.8|2693.8|134
1635858000000|2021-11-02 13:00:00|2701.8|2695.8|2715|2709|2715.8|2709.8|2701.8|2695.8|289
1635858300000|2021-11-02 13:05:00|2716.3|2710.3|2713.5|2707.5|2717.8|2711.8|2712.5|2706.5|133
1635858600000|2021-11-02 13:10:00|2713.8|2707.8|2716.5|2710.5|2719.3|2713.3|2713.5|2707.5|97
1635858900000|2021-11-02 13:15:00|2716.8|2710.8|2712.5|2706.5|2718.5|2712.5|2712.5|2706.5|99
1635859200000|2021-11-02 13:20:00|2712.3|2706.3|2706|2700|2714.3|2708.3|2706|2700|130
1635859500000|2021-11-02 13:25:00|2706.3|2700.3|2712|2706|2712.5|2706.5|2706|2700|131
1635859800000|2021-11-02 13:30:00|2712.3|2706.3|2710.8|2704.8|2717.8|2711.8|2710.8|2704.8|167
1635860100000|2021-11-02 13:35:00|2711|2705|2718|2712|2719|2713|2709|2703|163
1635860400000|2021-11-02 13:40:00|2718.3|2712.3|2719.8|2713.8|2719.8|2713.8|2714.8|2708.8|137
1635860700000|2021-11-02 13:45:00|2720|2714|2716.8|2710.8|2721.3|2715.3|2716.3|2710.3|146
1635861000000|2021-11-02 13:50:00|2717|2711|2718.8|2712.8|2720.8|2714.8|2714|2708|130
1635861300000|2021-11-02 13:55:00|2718.5|2712.5|2717|2711|2720|2714|2716.5|2710.5|96
1635861600000|2021-11-02 14:00:00|2717.3|2711.3|2717.5|2711.5|2719|2713|2713.8|2707.8|134
1635861900000|2021-11-02 14:05:00|2717.3|2711.3|2721|2715|2721.5|2715.5|2716.8|2710.8|98
1635862200000|2021-11-02 14:10:00|2721.3|2715.3|2716|2710|2721.5|2715.5|2715.5|2709.5|118
1635862500000|2021-11-02 14:15:00|2715.8|2709.8|2714|2708|2716.3|2710.3|2711.5|2705.5|102
1635862800000|2021-11-02 14:20:00|2713.8|2707.8|2709.8|2703.8|2714|2708|2707.3|2701.3|96
1635863100000|2021-11-02 14:25:00|2709.5|2703.5|2713|2707|2713|2707|2708.3|2702.3|130
1635863400000|2021-11-02 14:30:00|2712.8|2706.8|2713.3|2707.3|2713.5|2707.5|2709.3|2703.3|133
1635863700000|2021-11-02 14:35:00|2713.5|2707.5|2713|2707|2713.5|2707.5|2707.3|2701.3|99
1635864000000|2021-11-02 14:40:00|2713.3|2707.3|2713|2707|2714.3|2708.3|2710.8|2704.8|94
1635864300000|2021-11-02 14:45:00|2712.8|2706.8|2714.3|2708.3|2714.5|2708.5|2712.3|2706.3|75
1635864600000|2021-11-02 14:50:00|2714|2708|2713.3|2707.3|2714.8|2708.8|2712.3|2706.3|80
1635864900000|2021-11-02 14:55:00|2713|2707|2713.8|2707.8|2714.5|2708.5|2711|2705|61
1635865200000|2021-11-02 15:00:00|2714|2708|2721.8|2715.8|2724.5|2718.5|2713|2707|98
1635865500000|2021-11-02 15:05:00|2722|2716|2721|2715|2724.5|2718.5|2720|2714|85
1635865800000|2021-11-02 15:10:00|2720.8|2714.8|2717.8|2711.8|2720.8|2714.8|2717|2711|47
1635866100000|2021-11-02 15:15:00|2718|2712|2716.8|2710.8|2721.5|2715.5|2715.8|2709.8|51
1635866400000|2021-11-02 15:20:00|2716.5|2710.5|2716|2710|2717|2711|2715.5|2709.5|37
1635866700000|2021-11-02 15:25:00|2715.8|2709.8|2712.5|2706.5|2719.3|2713.3|2712.5|2706.5|69
1635867000000|2021-11-02 15:30:00|2712.3|2706.3|2712.5|2706.5|2713|2707|2710.5|2704.5|35
1635867300000|2021-11-02 15:35:00|2712.8|2706.8|2711|2705|2714.5|2708.5|2710|2704|95
1635867600000|2021-11-02 15:40:00|2711.3|2705.3|2711|2705|2713.5|2707.5|2710|2704|66
1635867900000|2021-11-02 15:45:00|2711.8|2705.8|2710.3|2704.3|2713.3|2707.3|2709.8|2703.8|31
1635868200000|2021-11-02 15:50:00|2710|2704|2705.5|2699.5|2710|2704|2704.3|2698.3|88
1635868500000|2021-11-02 15:55:00|2705.8|2699.8|2701.8|2695.8|2706|2700|2699.8|2693.8|78
1635868800000|2021-11-02 16:00:00|2702|2696|2705.8|2699.8|2706.5|2700.5|2700|2694|76
1635869100000|2021-11-02 16:05:00|2705.5|2699.5|2697.5|2691.5|2705.8|2699.8|2697.5|2691.5|53
1635869400000|2021-11-02 16:10:00|2697.8|2691.8|2700|2694|2700|2694|2695.5|2689.5|109
1635869700000|2021-11-02 16:15:00|2699.8|2693.8|2699.3|2693.3|2702.8|2696.8|2698.5|2692.5|81
1635870000000|2021-11-02 16:20:00|2699.5|2693.5|2698.8|2692.8|2706.5|2700.5|2698.5|2692.5|77
1635870300000|2021-11-02 16:25:00|2699|2693|2697.5|2691.5|2700.5|2694.5|2695.8|2689.8|65
1635870600000|2021-11-02 16:30:00|2697.3|2691.3|2697.5|2691.5|2700.3|2694.3|2691.8|2685.8|182
1635870900000|2021-11-02 16:35:00|2697.8|2691.8|2697.8|2691.8|2699.8|2693.8|2697|2691|45
1635871200000|2021-11-02 16:40:00|2698|2692|2699.3|2693.3|2700|2694|2695.8|2689.8|62
1635871500000|2021-11-02 16:45:00|2699|2693|2698.3|2692.3|2699.8|2693.8|2697.3|2691.3|40
1635871800000|2021-11-02 16:50:00|2698|2692|2696.5|2690.5|2698.5|2692.5|2696|2690|47
1635872100000|2021-11-02 16:55:00|2696.3|2690.3|2696.8|2690.8|2698|2692|2695.3|2689.3|69
1635872400000|2021-11-02 17:00:00|2697|2691|2695.5|2689.5|2698|2692|2695.5|2689.5|31
1635872700000|2021-11-02 17:05:00|2695|2689|2689.3|2683.3|2695|2689|2689.3|2683.3|21
1635873000000|2021-11-02 17:10:00|2688.8|2682.8|2686.3|2680.3|2688.8|2682.8|2684.5|2678.5|27
1635873300000|2021-11-02 17:15:00|2686.5|2680.5|2686|2680|2687.3|2681.3|2686|2680|12
1635873600000|2021-11-02 17:20:00|2686.3|2680.3|2686.8|2680.8|2686.8|2680.8|2686.3|2680.3|5
1635873900000|2021-11-02 17:25:00|2686.5|2680.5|2686.8|2680.8|2687.3|2681.3|2685|2679|23
1635874200000|2021-11-02 17:30:00|2687|2681|2687.3|2681.3|2687.3|2681.3|2687|2681|4
1635874500000|2021-11-02 17:35:00|2687|2681|2686|2680|2687.8|2681.8|2686|2680|9
1635874800000|2021-11-02 17:40:00|2685.8|2679.8|2687.5|2681.5|2687.5|2681.5|2685.8|2679.8|8
1635875100000|2021-11-02 17:45:00|2687.3|2681.3|2685.5|2679.5|2687.3|2681.3|2684.8|2678.8|23
1635875400000|2021-11-02 17:50:00|2685.8|2679.8|2680.3|2674.3|2685.8|2679.8|2678.3|2672.3|48
1635875700000|2021-11-02 17:55:00|2680.5|2674.5|2683.5|2677.5|2683.5|2677.5|2680.5|2674.5|21
1635901200000|2021-11-03 01:00:00|2689|2674|2689.4|2683.4|2691.6|2685.6|2687|2674|93
1635901500000|2021-11-03 01:05:00|2689.1|2683.1|2690.3|2684.3|2691.6|2685.6|2687.4|2681.4|108
1635901800000|2021-11-03 01:10:00|2690.5|2684.5|2689.6|2683.6|2691.1|2685.1|2683.9|2677.9|164
1635902100000|2021-11-03 01:15:00|2689.4|2683.4|2690.9|2684.9|2691.1|2685.1|2686.8|2680.8|137
1635902400000|2021-11-03 01:20:00|2690.6|2684.6|2691.1|2685.1|2691.9|2685.9|2689.4|2683.4|88
1635902700000|2021-11-03 01:25:00|2690.9|2684.9|2688.9|2682.9|2690.9|2684.9|2685.9|2679.9|153
1635903000000|2021-11-03 01:30:00|2688.6|2682.6|2688.4|2682.4|2690.8|2684.8|2686.4|2680.4|163
1635903300000|2021-11-03 01:35:00|2688.6|2682.6|2691.1|2685.1|2692.1|2686.1|2687.4|2681.4|108
1635903600000|2021-11-03 01:40:00|2691|2685|2695.6|2689.6|2696.8|2690.8|2689.9|2683.9|140
1635903900000|2021-11-03 01:45:00|2695.4|2689.4|2698.6|2692.6|2700|2694|2694.3|2688.3|166
1635904200000|2021-11-03 01:50:00|2698.4|2692.4|2696.6|2690.6|2699.4|2693.4|2695.4|2689.4|190
1635904500000|2021-11-03 01:55:00|2696.8|2690.8|2693.6|2687.6|2696.8|2690.8|2691.6|2685.6|209
1635904800000|2021-11-03 02:00:00|2693.4|2687.4|2692.1|2686.1|2694.1|2688.1|2688.1|2682.1|143
1635905100000|2021-11-03 02:05:00|2691.9|2685.9|2695.9|2689.9|2696.4|2690.4|2690.1|2684.1|116
1635905400000|2021-11-03 02:10:00|2695.6|2689.6|2687.1|2681.1|2696.9|2690.9|2686.9|2680.9|255
1635905700000|2021-11-03 02:15:00|2686.9|2680.9|2688.4|2682.4|2688.4|2682.4|2686.4|2680.4|24
1635906000000|2021-11-03 02:20:00|2688.6|2682.6|2689.4|2683.4|2690.1|2684.1|2688.4|2682.4|11
1635906300000|2021-11-03 02:25:00|2688.6|2682.6|2687.9|2681.9|2689.1|2683.1|2687.9|2681.9|8
1635906600000|2021-11-03 02:30:00|2687.6|2681.6|2708.1|2702.1|2709.6|2703.6|2687.6|2681.6|319
1635906900000|2021-11-03 02:35:00|2707.9|2701.9|2708|2702|2711.6|2705.6|2705.1|2699.1|315
1635907200000|2021-11-03 02:40:00|2707.9|2701.9|2706.6|2700.6|2708.6|2702.6|2704.4|2698.4|283
1635907500000|2021-11-03 02:45:00|2706.4|2700.4|2703|2697|2708|2702|2702.1|2696.1|183
1635907800000|2021-11-03 02:50:00|2702.8|2696.8|2695.9|2689.9|2702.8|2696.8|2695.5|2689.5|239
1635908100000|2021-11-03 02:55:00|2696.1|2690.1|2691.9|2685.9|2696.4|2690.4|2689.4|2683.4|164
1635908400000|2021-11-03 03:00:00|2692|2686|2691.1|2685.1|2695.9|2689.9|2688.9|2682.9|189
1635908700000|2021-11-03 03:05:00|2690.9|2684.9|2696.9|2690.9|2698.1|2692.1|2689|2683|183
1635909000000|2021-11-03 03:10:00|2696.6|2690.6|2695.6|2689.6|2697.1|2691.1|2691.5|2685.5|257
1635909300000|2021-11-03 03:15:00|2695.4|2689.4|2697.1|2691.1|2698.1|2692.1|2694.1|2688.1|150
1635909600000|2021-11-03 03:20:00|2697.4|2691.4|2695.4|2689.4|2699.8|2693.8|2693.6|2687.6|193
1635909900000|2021-11-03 03:25:00|2695.5|2689.5|2704.4|2698.4|2704.4|2698.4|2695.5|2689.5|188
1635910200000|2021-11-03 03:30:00|2704.1|2698.1|2704.9|2698.9|2705.6|2699.6|2703.1|2697.1|35
1635910500000|2021-11-03 03:35:00|2705.1|2699.1|2705.9|2699.9|2706.1|2700.1|2704.9|2698.9|9
1635910800000|2021-11-03 03:40:00|2706.1|2700.1|2707.1|2701.1|2707.4|2701.4|2705.9|2699.9|8
1635911100000|2021-11-03 03:45:00|2707.4|2701.4|2706.6|2700.6|2707.6|2701.6|2705.9|2699.9|18
1635911400000|2021-11-03 03:50:00|2706.4|2700.4|2706.1|2700.1|2706.6|2700.6|2705.9|2699.9|8
1635911700000|2021-11-03 03:55:00|2706.4|2700.4|2707.9|2701.9|2707.9|2701.9|2706.4|2700.4|24
1635912000000|2021-11-03 04:00:00|2707.6|2701.6|2709.6|2703.6|2709.6|2703.6|2707.5|2701.5|12
1635912300000|2021-11-03 04:05:00|2709.9|2703.9|2710.5|2704.5|2711.1|2705.1|2709.4|2703.4|9
1635912600000|2021-11-03 04:10:00|2710.4|2704.4|2710|2704|2710.4|2704.4|2709.6|2703.6|14
1635912900000|2021-11-03 04:15:00|2709.9|2703.9|2709.9|2703.9|2710.4|2704.4|2709.6|2703.6|9
1635913500000|2021-11-03 04:25:00|2709.8|2703.8|2711.6|2705.6|2711.6|2705.6|2709.6|2703.6|15
1635913800000|2021-11-03 04:30:00|2711.4|2705.4|2712.1|2706.1|2712.4|2706.4|2711.4|2705.4|10
1635914100000|2021-11-03 04:35:00|2711.9|2705.9|2709.6|2703.6|2711.9|2705.9|2709.6|2703.6|6
1635914400000|2021-11-03 04:40:00|2709.4|2703.4|2710.6|2704.6|2710.8|2704.8|2709.4|2703.4|9
1635914700000|2021-11-03 04:45:00|2710.9|2704.9|2711.1|2705.1|2711.1|2705.1|2709.1|2703.1|14
1635915000000|2021-11-03 04:50:00|2711.3|2705.3|2711.1|2705.1|2711.3|2705.3|2710.6|2704.6|8
1635915300000|2021-11-03 04:55:00|2711.3|2705.3|2711.6|2705.6|2711.9|2705.9|2711.3|2705.3|4
1635915600000|2021-11-03 05:00:00|2711.9|2705.9|2711.1|2705.1|2712.1|2706.1|2710.6|2704.6|13
1635915900000|2021-11-03 05:05:00|2711|2705|2707.6|2701.6|2711.1|2705.1|2707.6|2701.6|10
1635916200000|2021-11-03 05:10:00|2707.4|2701.4|2701.8|2695.8|2707.4|2701.4|2700.8|2694.8|19
1635916500000|2021-11-03 05:15:00|2702.1|2696.1|2702.9|2696.9|2703.3|2697.3|2702.1|2696.1|5
1635916800000|2021-11-03 05:20:00|2703.5|2697.5|2704.1|2698.1|2704.6|2698.6|2703.5|2697.5|4
1635917100000|2021-11-03 05:25:00|2704.4|2698.4|2706.4|2700.4|2706.5|2700.5|2704|2698|17
1635917400000|2021-11-03 05:30:00|2706|2700|2710.9|2704.9|2712.9|2706.9|2705.1|2699.1|226
1635917700000|2021-11-03 05:35:00|2711.1|2705.1|2711.1|2705.1|2716.1|2710.1|2710.6|2704.6|234
1635918000000|2021-11-03 05:40:00|2711.4|2705.4|2711.6|2705.6|2712.1|2706.1|2708.1|2702.1|175
1635918300000|2021-11-03 05:45:00|2711.4|2705.4|2707.6|2701.6|2713.6|2707.6|2707.1|2701.1|198
1635918600000|2021-11-03 05:50:00|2707.4|2701.4|2711.6|2705.6|2712.9|2706.9|2707.4|2701.4|159
1635918900000|2021-11-03 05:55:00|2711.9|2705.9|2714.6|2708.6|2715|2709|2711.6|2705.6|113
1635919200000|2021-11-03 06:00:00|2714.9|2708.9|2718.6|2712.6|2721|2715|2714.9|2708.9|196
1635919500000|2021-11-03 06:05:00|2718.9|2712.9|2717.6|2711.6|2719.1|2713.1|2714.9|2708.9|157
1635919800000|2021-11-03 06:10:00|2717.1|2711.1|2718.1|2712.1|2719.6|2713.6|2715.1|2709.1|150
1635920100000|2021-11-03 06:15:00|2717.9|2711.9|2719.3|2713.3|2721.4|2715.4|2717.9|2711.9|117
1635920400000|2021-11-03 06:20:00|2719|2713|2722.1|2716.1|2723.4|2717.4|2716.6|2710.6|138
1635920700000|2021-11-03 06:25:00|2722.4|2716.4|2722.8|2716.8|2723.1|2717.1|2720.1|2714.1|94
1635921000000|2021-11-03 06:30:00|2722.6|2716.6|2725.6|2719.6|2725.9|2719.9|2722.4|2716.4|169
1635921300000|2021-11-03 06:35:00|2725.4|2719.4|2729.6|2723.6|2730.6|2724.6|2724.9|2718.9|268
1635921600000|2021-11-03 06:40:00|2729.8|2723.8|2736.6|2730.6|2739.9|2733.9|2729.1|2723.1|294
1635921900000|2021-11-03 06:45:00|2736.8|2730.8|2730.6|2724.6|2736.9|2730.9|2727.9|2721.9|211
1635922200000|2021-11-03 06:50:00|2730.4|2724.4|2728.6|2722.6|2733.1|2727.1|2727.9|2721.9|246
1635922500000|2021-11-03 06:55:00|2728.9|2722.9|2732.9|2726.9|2734.6|2728.6|2728.6|2722.6|208
1635922800000|2021-11-03 07:00:00|2732.6|2726.6|2727.1|2721.1|2732.6|2726.6|2727.1|2721.1|50
1635923100000|2021-11-03 07:05:00|2726.1|2720.1|2727.4|2721.4|2729.5|2723.5|2725.3|2719.3|24
1635923400000|2021-11-03 07:10:00|2727|2721|2724.1|2718.1|2727|2721|2724.1|2718.1|14
1635923700000|2021-11-03 07:15:00|2723.9|2717.9|2722.4|2716.4|2724.1|2718.1|2722.4|2716.4|12
1635924000000|2021-11-03 07:20:00|2722.5|2716.5|2722.6|2716.6|2723.6|2717.6|2722.5|2716.5|11
1635924300000|2021-11-03 07:25:00|2722.5|2716.5|2721.4|2715.4|2722.6|2716.6|2721.4|2715.4|9
1635924600000|2021-11-03 07:30:00|2721.1|2715.1|2717.4|2711.4|2721.1|2715.1|2715.6|2709.6|41
1635924900000|2021-11-03 07:35:00|2717.1|2711.1|2717.4|2711.4|2717.9|2711.9|2715.4|2709.4|26
1635925200000|2021-11-03 07:40:00|2717.1|2711.1|2721.6|2715.6|2721.6|2715.6|2716.6|2710.6|44
1635925500000|2021-11-03 07:45:00|2722.9|2716.9|2722.8|2716.8|2722.9|2716.9|2721.6|2715.6|12
1635925800000|2021-11-03 07:50:00|2723.1|2717.1|2724|2718|2724.4|2718.4|2721.4|2715.4|25
1635926100000|2021-11-03 07:55:00|2723.8|2717.8|2718.3|2712.3|2723.8|2717.8|2718.3|2712.3|42
1635926400000|2021-11-03 08:00:00|2718|2712|2718.3|2712.3|2719.5|2713.5|2717|2711|92
1635926700000|2021-11-03 08:05:00|2718|2712|2718.8|2712.8|2719|2713|2714.3|2708.3|55
1635927000000|2021-11-03 08:10:00|2719|2713|2730.3|2724.3|2730.8|2724.8|2717.8|2711.8|60
1635927300000|2021-11-03 08:15:00|2730.5|2724.5|2739.5|2733.5|2739.5|2733.5|2729.3|2723.3|42
1635927600000|2021-11-03 08:20:00|2739.8|2733.8|2739|2733|2741.3|2735.3|2737.3|2731.3|56
1635927900000|2021-11-03 08:25:00|2738.3|2732.3|2735.3|2729.3|2739.5|2733.5|2735.3|2729.3|93
1635928200000|2021-11-03 08:30:00|2734.5|2728.5|2732.3|2726.3|2736.3|2730.3|2727.5|2721.5|58
1635928500000|2021-11-03 08:35:00|2732|2726|2734.3|2728.3|2734.5|2728.5|2732|2726|31
1635928800000|2021-11-03 08:40:00|2734.5|2728.5|2736.5|2730.5|2736.8|2730.8|2733.5|2727.5|36
1635929100000|2021-11-03 08:45:00|2736.8|2730.8|2736|2730|2737|2731|2734.5|2728.5|45
1635929400000|2021-11-03 08:50:00|2736.3|2730.3|2733.3|2727.3|2736.3|2730.3|2733|2727|45
1635929700000|2021-11-03 08:55:00|2733|2727|2734|2728|2735|2729|2732.8|2726.8|16
1635930000000|2021-11-03 09:00:00|2734.3|2728.3|2737.3|2731.3|2737.3|2731.3|2731.5|2725.5|75
1635930300000|2021-11-03 09:05:00|2737|2731|2736.5|2730.5|2738.5|2732.5|2736.3|2730.3|38
1635930600000|2021-11-03 09:10:00|2736.3|2730.3|2734.3|2728.3|2736.5|2730.5|2732.8|2726.8|39
1635930900000|2021-11-03 09:15:00|2734.5|2728.5|2730.5|2724.5|2734.5|2728.5|2729.5|2723.5|40
1635931200000|2021-11-03 09:20:00|2731.8|2725.8|2732.5|2726.5|2733.8|2727.8|2731.3|2725.3|47
1635931500000|2021-11-03 09:25:00|2732.8|2726.8|2737.5|2731.5|2737.5|2731.5|2732.8|2726.8|46
1635931800000|2021-11-03 09:30:00|2737.8|2731.8|2736.3|2730.3|2737.8|2731.8|2734.5|2728.5|52
1635932100000|2021-11-03 09:35:00|2736|2730|2728.8|2722.8|2736|2730|2728.8|2722.8|97
1635932400000|2021-11-03 09:40:00|2729.3|2723.3|2733.8|2727.8|2733.8|2727.8|2729.3|2723.3|40
1635932700000|2021-11-03 09:45:00|2733.5|2727.5|2731.5|2725.5|2735|2729|2731.5|2725.5|50
1635933000000|2021-11-03 09:50:00|2731.8|2725.8|2734.3|2728.3|2734.8|2728.8|2731.8|2725.8|36
1635933300000|2021-11-03 09:55:00|2734|2728|2737|2731|2737|2731|2733.3|2727.3|47
1635933600000|2021-11-03 10:00:00|2737.3|2731.3|2734.5|2728.5|2737.8|2731.8|2733.5|2727.5|74
1635933900000|2021-11-03 10:05:00|2734|2728|2732.8|2726.8|2734.8|2728.8|2732.5|2726.5|45
1635934200000|2021-11-03 10:10:00|2733|2727|2733.8|2727.8|2734.3|2728.3|2732.3|2726.3|40
1635934500000|2021-11-03 10:15:00|2733.5|2727.5|2737.8|2731.8|2738|2732|2733.5|2727.5|34
1635934800000|2021-11-03 10:20:00|2737.5|2731.5|2737.5|2731.5|2738|2732|2736.8|2730.8|23
1635935100000|2021-11-03 10:25:00|2737.3|2731.3|2736.3|2730.3|2739|2733|2734.8|2728.8|52
1635935400000|2021-11-03 10:30:00|2736|2730|2734.8|2728.8|2736|2730|2733|2727|25
1635935700000|2021-11-03 10:35:00|2734.5|2728.5|2734.5|2728.5|2734.8|2728.8|2733.8|2727.8|11
1635936000000|2021-11-03 10:40:00|2734.3|2728.3|2734|2728|2734.8|2728.8|2733|2727|23
1635936300000|2021-11-03 10:45:00|2733.8|2727.8|2732.5|2726.5|2734|2728|2732|2726|18
1635936600000|2021-11-03 10:50:00|2733.5|2727.5|2733.8|2727.8|2735|2729|2733.3|2727.3|22
1635936900000|2021-11-03 10:55:00|2734|2728|2730.8|2724.8|2735.3|2729.3|2730|2724|28
1635937200000|2021-11-03 11:00:00|2730.5|2724.5|2732|2726|2732.3|2726.3|2728.8|2722.8|37
1635937500000|2021-11-03 11:05:00|2732.3|2726.3|2732.3|2726.3|2735.5|2729.5|2732|2726|44
1635937800000|2021-11-03 11:10:00|2732.5|2726.5|2732|2726|2733.5|2727.5|2730.3|2724.3|36
1635938100000|2021-11-03 11:15:00|2731.8|2725.8|2733.3|2727.3|2733.8|2727.8|2731.3|2725.3|29
1635938400000|2021-11-03 11:20:00|2733.8|2727.8|2730.3|2724.3|2734.3|2728.3|2730|2724|23
1635938700000|2021-11-03 11:25:00|2730.5|2724.5|2734.5|2728.5|2734.5|2728.5|2730.3|2724.3|45
1635939000000|2021-11-03 11:30:00|2734.3|2728.3|2734.3|2728.3|2736|2730|2734|2728|40
1635939300000|2021-11-03 11:35:00|2734|2728|2733.5|2727.5|2734.5|2728.5|2732|2726|38
1635939600000|2021-11-03 11:40:00|2733.3|2727.3|2733.5|2727.5|2734.8|2728.8|2733.3|2727.3|21
1635939900000|2021-11-03 11:45:00|2733.8|2727.8|2733|2727|2734.5|2728.5|2731.8|2725.8|43
1635940200000|2021-11-03 11:50:00|2732.8|2726.8|2732.5|2726.5|2733.3|2727.3|2731.8|2725.8|54
1635940500000|2021-11-03 11:55:00|2732.8|2726.8|2730.3|2724.3|2732.8|2726.8|2729.5|2723.5|55
1635940800000|2021-11-03 12:00:00|2730.5|2724.5|2731.5|2725.5|2731.8|2725.8|2730.5|2724.5|44
1635941100000|2021-11-03 12:05:00|2731.3|2725.3|2729.3|2723.3|2731.3|2725.3|2727.8|2721.8|65
1635941400000|2021-11-03 12:10:00|2729|2723|2728.3|2722.3|2729.8|2723.8|2727|2721|52
1635941700000|2021-11-03 12:15:00|2728|2722|2728|2722|2729.3|2723.3|2725.8|2719.8|65
1635942000000|2021-11-03 12:20:00|2728.3|2722.3|2728.8|2722.8|2729.3|2723.3|2727.5|2721.5|50
1635942300000|2021-11-03 12:25:00|2728.5|2722.5|2728.8|2722.8|2729.5|2723.5|2727.5|2721.5|47
1635942600000|2021-11-03 12:30:00|2729|2723|2729.8|2723.8|2731.5|2725.5|2728.5|2722.5|81
1635942900000|2021-11-03 12:35:00|2730|2724|2727.8|2721.8|2730.3|2724.3|2726.3|2720.3|97
1635943200000|2021-11-03 12:40:00|2727.5|2721.5|2728|2722|2728.5|2722.5|2726.8|2720.8|56
1635943500000|2021-11-03 12:45:00|2728.3|2722.3|2723.8|2717.8|2728.3|2722.3|2723.8|2717.8|32
1635943800000|2021-11-03 12:50:00|2723.5|2717.5|2724.3|2718.3|2724.8|2718.8|2722|2716|59
1635944100000|2021-11-03 12:55:00|2724.5|2718.5|2728.3|2722.3|2730.5|2724.5|2724|2718|101
1635944400000|2021-11-03 13:00:00|2728.5|2722.5|2722.3|2716.3|2730.8|2724.8|2721.5|2715.5|216
1635944700000|2021-11-03 13:05:00|2722|2716|2716.8|2710.8|2723.3|2717.3|2716.5|2710.5|109
1635945000000|2021-11-03 13:10:00|2717|2711|2715.8|2709.8|2719|2713|2714|2708|147
1635945300000|2021-11-03 13:15:00|2715.5|2709.5|2714|2708|2718.3|2712.3|2710|2704|200
1635945600000|2021-11-03 13:20:00|2713.8|2707.8|2709|2703|2714.3|2708.3|2704.8|2698.8|169
1635945900000|2021-11-03 13:25:00|2708.8|2702.8|2703|2697|2709.3|2703.3|2702.3|2696.3|203
1635946200000|2021-11-03 13:30:00|2703.3|2697.3|2698|2692|2704.3|2698.3|2695.5|2689.5|238
1635946500000|2021-11-03 13:35:00|2697.8|2691.8|2704|2698|2706.3|2700.3|2697|2691|223
1635946800000|2021-11-03 13:40:00|2703.8|2697.8|2709.3|2703.3|2710|2704|2700.3|2694.3|122
1635947100000|2021-11-03 13:45:00|2709|2703|2703|2697|2709.5|2703.5|2699.5|2693.5|170
1635947400000|2021-11-03 13:50:00|2702.8|2696.8|2708.8|2702.8|2709.5|2703.5|2700.3|2694.3|105
1635947700000|2021-11-03 13:55:00|2708.5|2702.5|2701.5|2695.5|2709.3|2703.3|2701.3|2695.3|184
1635948000000|2021-11-03 14:00:00|2701.8|2695.8|2696.5|2690.5|2701.8|2695.8|2696|2690|209
1635948300000|2021-11-03 14:05:00|2696|2690|2691|2685|2696|2690|2690.8|2684.8|184
1635948600000|2021-11-03 14:10:00|2690.8|2684.8|2696|2690|2700|2694|2690.8|2684.8|168
1635948900000|2021-11-03 14:15:00|2696.3|2690.3|2698|2692|2699.8|2693.8|2695.5|2689.5|137
1635949200000|2021-11-03 14:20:00|2698.8|2692.8|2696|2690|2700.5|2694.5|2695.5|2689.5|110
1635949500000|2021-11-03 14:25:00|2695.8|2689.8|2688.8|2682.8|2697.5|2691.5|2688.8|2682.8|123
1635949800000|2021-11-03 14:30:00|2688.5|2682.5|2691|2685|2693|2687|2685.3|2679.3|128
1635950100000|2021-11-03 14:35:00|2690.8|2684.8|2686|2680|2690.8|2684.8|2681.8|2675.8|176
1635950400000|2021-11-03 14:40:00|2685.8|2679.8|2682.3|2676.3|2687.8|2681.8|2681.8|2675.8|176
1635950700000|2021-11-03 14:45:00|2682|2676|2678.5|2672.5|2682|2676|2677|2671|170
1635951000000|2021-11-03 14:50:00|2678.3|2672.3|2679.5|2673.5|2679.8|2673.8|2677|2671|127
1635951300000|2021-11-03 14:55:00|2679.3|2673.3|2672.3|2666.3|2681|2675|2671.8|2665.8|161
1635951600000|2021-11-03 15:00:00|2672|2666|2661.3|2655.3|2675.3|2669.3|2660.5|2654.5|203
1635951900000|2021-11-03 15:05:00|2661.5|2655.5|2664.3|2658.3|2664.8|2658.8|2660.5|2654.5|165
1635952200000|2021-11-03 15:10:00|2664.5|2658.5|2660.8|2654.8|2665.3|2659.3|2660.3|2654.3|122
1635952500000|2021-11-03 15:15:00|2661|2655|2657|2651|2665|2659|2655.8|2649.8|135
1635952800000|2021-11-03 15:20:00|2657.3|2651.3|2653.5|2647.5|2660|2654|2651.8|2645.8|174
1635953100000|2021-11-03 15:25:00|2653.3|2647.3|2651.3|2645.3|2656.8|2650.8|2650.8|2644.8|131
1635953400000|2021-11-03 15:30:00|2651.8|2645.8|2656.8|2650.8|2658.5|2652.5|2651.5|2645.5|162
1635953700000|2021-11-03 15:35:00|2656.3|2650.3|2657.3|2651.3|2658.8|2652.8|2655|2649|129
1635954000000|2021-11-03 15:40:00|2657.5|2651.5|2656.8|2650.8|2658|2652|2655.5|2649.5|88
1635954300000|2021-11-03 15:45:00|2657|2651|2656.8|2650.8|2661|2655|2656.3|2650.3|98
1635954600000|2021-11-03 15:50:00|2657|2651|2659.5|2653.5|2660.5|2654.5|2656|2650|64
1635954900000|2021-11-03 15:55:00|2659.8|2653.8|2660|2654|2662.8|2656.8|2658.5|2652.5|141
1635955200000|2021-11-03 16:00:00|2660.3|2654.3|2657.5|2651.5|2660.5|2654.5|2656.8|2650.8|112
1635955500000|2021-11-03 16:05:00|2657.8|2651.8|2656.5|2650.5|2659.5|2653.5|2655.8|2649.8|73
1635955800000|2021-11-03 16:10:00|2656.8|2650.8|2656.5|2650.5|2658.8|2652.8|2656.3|2650.3|75
1635956100000|2021-11-03 16:15:00|2656.3|2650.3|2658|2652|2659.5|2653.5|2656.3|2650.3|72
1635956400000|2021-11-03 16:20:00|2658.3|2652.3|2659.8|2653.8|2662.5|2656.5|2656.3|2650.3|74
1635956700000|2021-11-03 16:25:00|2659.5|2653.5|2661.3|2655.3|2661.8|2655.8|2658.3|2652.3|76
1635957000000|2021-11-03 16:30:00|2661|2655|2660.5|2654.5|2662.5|2656.5|2656.3|2650.3|144
1635957300000|2021-11-03 16:35:00|2660.8|2654.8|2657|2651|2660.8|2654.8|2654.3|2648.3|83
1635957600000|2021-11-03 16:40:00|2657.3|2651.3|2654.8|2648.8|2659.5|2653.5|2654.8|2648.8|90
1635957900000|2021-11-03 16:45:00|2654.5|2648.5|2655.3|2649.3|2656|2650|2654.5|2648.5|97
1635958200000|2021-11-03 16:50:00|2655.5|2649.5|2655|2649|2657.5|2651.5|2653.8|2647.8|101
1635958500000|2021-11-03 16:55:00|2655.3|2649.3|2654|2648|2655.3|2649.3|2653.5|2647.5|67
1635958800000|2021-11-03 17:00:00|2654.3|2648.3|2653.8|2647.8|2654.3|2648.3|2653.5|2647.5|27
1635959100000|2021-11-03 17:05:00|2654|2648|2654.8|2648.8|2654.8|2648.8|2653.3|2647.3|9
1635959400000|2021-11-03 17:10:00|2654.5|2648.5|2654.3|2648.3|2654.8|2648.8|2653|2647|28
1635959700000|2021-11-03 17:15:00|2653.8|2647.8|2654.8|2648.8|2655.3|2649.3|2652.8|2646.8|28
1635960000000|2021-11-03 17:20:00|2655|2649|2654.5|2648.5|2655|2649|2653.3|2647.3|16
1635960300000|2021-11-03 17:25:00|2654.8|2648.8|2653.8|2647.8|2655|2649|2652.8|2646.8|27
1635960600000|2021-11-03 17:30:00|2654|2648|2653.5|2647.5|2654|2648|2652.5|2646.5|27
1635960900000|2021-11-03 17:35:00|2653.8|2647.8|2654.3|2648.3|2655.3|2649.3|2653.5|2647.5|26
1635961200000|2021-11-03 17:40:00|2654|2648|2655.3|2649.3|2656.3|2650.3|2653.8|2647.8|33
1635961500000|2021-11-03 17:45:00|2654.8|2648.8|2656.5|2650.5|2656.8|2650.8|2654.3|2648.3|18
1635961800000|2021-11-03 17:50:00|2656.3|2650.3|2653.8|2647.8|2656.5|2650.5|2653.3|2647.3|39
1635962100000|2021-11-03 17:55:00|2652.8|2646.8|2656|2650|2656.8|2650.8|2652.5|2646.5|32
1635987600000|2021-11-04 01:00:00|2693.8|2676.5|2685.9|2679.9|2693.8|2683.6|2680.9|2674.9|136
1635987900000|2021-11-04 01:05:00|2686.4|2680.4|2691.3|2685.3|2692.6|2686.6|2681.9|2675.9|277
1635988200000|2021-11-04 01:10:00|2691|2685|2688.9|2682.9|2692.5|2686.5|2686.6|2680.6|197
1635988500000|2021-11-04 01:15:00|2688.4|2682.4|2704.3|2698.3|2704.9|2698.9|2688.1|2682.1|175
1635988800000|2021-11-04 01:20:00|2704|2698|2694.1|2688.1|2704|2698|2694.1|2688.1|151
1635989100000|2021-11-04 01:25:00|2694.6|2688.6|2706.6|2700.6|2706.6|2700.6|2694.6|2688.6|57
1635989400000|2021-11-04 01:30:00|2706.4|2700.4|2709.1|2703.1|2710.9|2704.9|2706.4|2700.4|62
1635989700000|2021-11-04 01:35:00|2709.4|2703.4|2706.1|2700.1|2710.6|2704.6|2706|2700|56
1635990000000|2021-11-04 01:40:00|2705.9|2699.9|2702.3|2696.3|2708.5|2702.5|2702.3|2696.3|84
1635990300000|2021-11-04 01:45:00|2702.4|2696.4|2702.6|2696.6|2705.4|2699.4|2702.4|2696.4|60
1635990600000|2021-11-04 01:50:00|2702.8|2696.8|2705.6|2699.6|2706.4|2700.4|2702.6|2696.6|42
1635990900000|2021-11-04 01:55:00|2705.9|2699.9|2708.8|2702.8|2708.8|2702.8|2705.6|2699.6|42
1635991200000|2021-11-04 02:00:00|2709|2703|2705.9|2699.9|2710.9|2704.9|2705.8|2699.8|71
1635991500000|2021-11-04 02:05:00|2705|2699|2702.3|2696.3|2706.6|2700.6|2700|2694|47
1635991800000|2021-11-04 02:10:00|2702|2696|2698.1|2692.1|2702|2696|2696.6|2690.6|50
1635992100000|2021-11-04 02:15:00|2698.3|2692.3|2697.1|2691.1|2698.3|2692.3|2697.1|2691.1|3
1635992400000|2021-11-04 02:20:00|2697.4|2691.4|2697.1|2691.1|2697.4|2691.4|2697.1|2691.1|2
1635992700000|2021-11-04 02:25:00|2697.4|2691.4|2697.9|2691.9|2698.4|2692.4|2697.4|2691.4|6
1635993000000|2021-11-04 02:30:00|2697.6|2691.6|2696.9|2690.9|2702|2696|2696.1|2690.1|154
1635993300000|2021-11-04 02:35:00|2696.6|2690.6|2690.4|2684.4|2696.6|2690.6|2689.5|2683.5|66
1635993600000|2021-11-04 02:40:00|2690.1|2684.1|2686.4|2680.4|2690.1|2684.1|2686.4|2680.4|44
1635993900000|2021-11-04 02:45:00|2686.3|2680.3|2688.6|2682.6|2689.4|2683.4|2685.1|2679.1|95
1635994200000|2021-11-04 02:50:00|2688.4|2682.4|2681|2675|2688.6|2682.6|2679.5|2673.5|87
1635994500000|2021-11-04 02:55:00|2681.1|2675.1|2673.5|2667.5|2681.3|2675.3|2673.5|2667.5|112
1635994800000|2021-11-04 03:00:00|2673.3|2667.3|2679.1|2673.1|2680.1|2674.1|2673|2667|145
1635995100000|2021-11-04 03:05:00|2679.6|2673.6|2680.6|2674.6|2680.6|2674.6|2677.5|2671.5|48
1635995400000|2021-11-04 03:10:00|2680.4|2674.4|2676.9|2670.9|2680.4|2674.4|2675.1|2669.1|57
1635995700000|2021-11-04 03:15:00|2677.6|2671.6|2679.5|2673.5|2680.6|2674.6|2676.9|2670.9|72
1635996000000|2021-11-04 03:20:00|2679.8|2673.8|2682.1|2676.1|2684.8|2678.8|2679.4|2673.4|105
1635996300000|2021-11-04 03:25:00|2682.4|2676.4|2681.9|2675.9|2683.6|2677.6|2678.1|2672.1|82
1635996600000|2021-11-04 03:30:00|2682|2676|2688.4|2682.4|2688.6|2682.6|2682|2676|15
1635996900000|2021-11-04 03:35:00|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|2688.3|2682.3|1
1635997200000|2021-11-04 03:40:00|2688.4|2682.4|2687.8|2681.8|2688.9|2682.9|2687.8|2681.8|6
1635997500000|2021-11-04 03:45:00|2687.3|2681.3|2688.6|2682.6|2688.8|2682.8|2687.3|2681.3|7
1635997800000|2021-11-04 03:50:00|2688.9|2682.9|2688.8|2682.8|2688.9|2682.9|2688.8|2682.8|2
1635998100000|2021-11-04 03:55:00|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|2688.9|2682.9|1
1635999000000|2021-11-04 04:10:00|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|2689.1|2683.1|1
1635999300000|2021-11-04 04:15:00|2688|2682|2686.9|2680.9|2688.1|2682.1|2686.9|2680.9|6
1635999600000|2021-11-04 04:20:00|2686.8|2680.8|2684.1|2678.1|2686.8|2680.8|2684.1|2678.1|3
1635999900000|2021-11-04 04:25:00|2683.6|2677.6|2683.1|2677.1|2683.9|2677.9|2683.1|2677.1|6
1636000200000|2021-11-04 04:30:00|2683.4|2677.4|2684.1|2678.1|2684.1|2678.1|2683.4|2677.4|4
1636002000000|2021-11-04 05:00:00|2683.9|2677.9|2684|2678|2684|2678|2683.9|2677.9|2
1636002600000|2021-11-04 05:10:00|2683.9|2677.9|2681.9|2675.9|2683.9|2677.9|2681.9|2675.9|4
1636002900000|2021-11-04 05:15:00|2682|2676|2678.4|2672.4|2682|2676|2678.4|2672.4|6
1636003200000|2021-11-04 05:20:00|2678.6|2672.6|2679.3|2673.3|2679.3|2673.3|2678.6|2672.6|5
1636003800000|2021-11-04 05:30:00|2679.4|2673.4|2687.8|2681.8|2691|2685|2679.4|2673.4|101
1636004100000|2021-11-04 05:35:00|2687.5|2681.5|2681.6|2675.6|2687.9|2681.9|2681.6|2675.6|73
1636004400000|2021-11-04 05:40:00|2681.9|2675.9|2679.1|2673.1|2681.9|2675.9|2675.6|2669.6|79
1636004700000|2021-11-04 05:45:00|2678.9|2672.9|2670.8|2664.8|2678.9|2672.9|2670.6|2664.6|93
1636005000000|2021-11-04 05:50:00|2671|2665|2666.9|2660.9|2671|2665|2662.9|2656.9|110
1636005300000|2021-11-04 05:55:00|2667.1|2661.1|2670.6|2664.6|2672.1|2666.1|2666.9|2660.9|45
1636005600000|2021-11-04 06:00:00|2670.4|2664.4|2677.4|2671.4|2677.9|2671.9|2669.6|2663.6|64
1636005900000|2021-11-04 06:05:00|2677.5|2671.5|2674.4|2668.4|2679.6|2673.6|2673.6|2667.6|91
1636006200000|2021-11-04 06:10:00|2674.1|2668.1|2665.9|2659.9|2674.1|2668.1|2665.4|2659.4|75
1636006500000|2021-11-04 06:15:00|2665.6|2659.6|2664.4|2658.4|2667.3|2661.3|2663.1|2657.1|89
1636006800000|2021-11-04 06:20:00|2664.1|2658.1|2667.6|2661.6|2667.6|2661.6|2661.6|2655.6|104
1636007100000|2021-11-04 06:25:00|2667.9|2661.9|2658.9|2652.9|2668.6|2662.6|2658.8|2652.8|145
1636007400000|2021-11-04 06:30:00|2659|2653|2665.4|2659.4|2666.1|2660.1|2658.8|2652.8|97
1636007700000|2021-11-04 06:35:00|2665.9|2659.9|2665.9|2659.9|2666.6|2660.6|2660.9|2654.9|133
1636008000000|2021-11-04 06:40:00|2665.4|2659.4|2666.3|2660.3|2666.4|2660.4|2664.6|2658.6|16
1636008300000|2021-11-04 06:45:00|2666.5|2660.5|2666.6|2660.6|2668.6|2662.6|2666.4|2660.4|45
1636008600000|2021-11-04 06:50:00|2667|2661|2668.1|2662.1|2669.1|2663.1|2665.4|2659.4|44
1636008900000|2021-11-04 06:55:00|2667.9|2661.9|2666.6|2660.6|2667.9|2661.9|2665.1|2659.1|28
1636009200000|2021-11-04 07:00:00|2666.9|2660.9|2666.1|2660.1|2668.1|2662.1|2666.1|2660.1|9
1636009500000|2021-11-04 07:05:00|2666.4|2660.4|2671.9|2665.9|2671.9|2665.9|2666.4|2660.4|28
1636009800000|2021-11-04 07:10:00|2672|2666|2681.3|2675.3|2681.9|2675.9|2672|2666|30
1636010100000|2021-11-04 07:15:00|2681.9|2675.9|2676.8|2670.8|2683.4|2677.4|2675.9|2669.9|39
1636010400000|2021-11-04 07:20:00|2676.5|2670.5|2676.1|2670.1|2677.1|2671.1|2675.9|2669.9|14
1636010700000|2021-11-04 07:25:00|2675.9|2669.9|2669|2663|2676.1|2670.1|2669|2663|16
1636011000000|2021-11-04 07:30:00|2668.4|2662.4|2668.9|2662.9|2669.1|2663.1|2666.9|2660.9|13
1636011300000|2021-11-04 07:35:00|2669|2663|2671.1|2665.1|2671.4|2665.4|2668.4|2662.4|16
1636011600000|2021-11-04 07:40:00|2671.3|2665.3|2679.6|2673.6|2682.1|2676.1|2671.3|2665.3|52
1636011900000|2021-11-04 07:45:00|2679.9|2673.9|2675.3|2669.3|2680.6|2674.6|2675.3|2669.3|17
1636012200000|2021-11-04 07:50:00|2675.1|2669.1|2666.9|2660.9|2675.1|2669.1|2666.4|2660.4|24
1636012500000|2021-11-04 07:55:00|2667|2661|2654.3|2648.3|2670.3|2664.3|2654.3|2648.3|40
1636012800000|2021-11-04 08:00:00|2654|2648|2661|2655|2663|2657|2653.5|2647.5|53
1636013100000|2021-11-04 08:05:00|2661.5|2655.5|2661|2655|2664.3|2658.3|2660|2654|21
1636013400000|2021-11-04 08:10:00|2660.8|2654.8|2666.5|2660.5|2667|2661|2660.8|2654.8|20
1636013700000|2021-11-04 08:15:00|2666.3|2660.3|2667.8|2661.8|2668.3|2662.3|2665|2659|17
1636014000000|2021-11-04 08:20:00|2667.5|2661.5|2668|2662|2668|2662|2665.5|2659.5|21
1636014300000|2021-11-04 08:25:00|2668.3|2662.3|2668.8|2662.8|2671.5|2665.5|2668.3|2662.3|30
1636014600000|2021-11-04 08:30:00|2668.5|2662.5|2666.3|2660.3|2669.3|2663.3|2666|2660|25
1636014900000|2021-11-04 08:35:00|2666.5|2660.5|2667.5|2661.5|2668.8|2662.8|2666|2660|10
1636015200000|2021-11-04 08:40:00|2667.8|2661.8|2660.8|2654.8|2668.8|2662.8|2660.5|2654.5|29
1636015500000|2021-11-04 08:45:00|2662.3|2656.3|2661.3|2655.3|2663.3|2657.3|2658.5|2652.5|49
1636015800000|2021-11-04 08:50:00|2661.8|2655.8|2664.5|2658.5|2666|2660|2661.8|2655.8|37
1636016100000|2021-11-04 08:55:00|2664.3|2658.3|2664.5|2658.5|2666|2660|2664.3|2658.3|30
1636016400000|2021-11-04 09:00:00|2664.3|2658.3|2664.8|2658.8|2665|2659|2661.5|2655.5|40
1636016700000|2021-11-04 09:05:00|2665|2659|2666|2660|2667.5|2661.5|2665|2659|18
1636017000000|2021-11-04 09:10:00|2665.8|2659.8|2665.3|2659.3|2667.3|2661.3|2664.8|2658.8|18
1636017300000|2021-11-04 09:15:00|2665.8|2659.8|2669.3|2663.3|2670.5|2664.5|2665.8|2659.8|34
1636017600000|2021-11-04 09:20:00|2669.5|2663.5|2675.5|2669.5|2676.3|2670.3|2668.5|2662.5|36
1636017900000|2021-11-04 09:25:00|2675.8|2669.8|2670.3|2664.3|2675.8|2669.8|2669|2663|45
1636018200000|2021-11-04 09:30:00|2670.5|2664.5|2672.8|2666.8|2674|2668|2668|2662|45
1636018500000|2021-11-04 09:35:00|2673|2667|2675.5|2669.5|2676.8|2670.8|2673|2667|40
1636018800000|2021-11-04 09:40:00|2675.3|2669.3|2674.8|2668.8|2676.8|2670.8|2674|2668|33
1636019100000|2021-11-04 09:45:00|2674.5|2668.5|2673.5|2667.5|2674.8|2668.8|2672.3|2666.3|22
1636019400000|2021-11-04 09:50:00|2673.3|2667.3|2673.5|2667.5|2673.5|2667.5|2672.8|2666.8|19
1636019700000|2021-11-04 09:55:00|2674|2668|2677.8|2671.8|2678.8|2672.8|2673.8|2667.8|36
1636020000000|2021-11-04 10:00:00|2678|2672|2678.8|2672.8|2680.5|2674.5|2677.5|2671.5|17
1636020300000|2021-11-04 10:05:00|2678.5|2672.5|2673.5|2667.5|2678.5|2672.5|2672.5|2666.5|29
1636020600000|2021-11-04 10:10:00|2673|2667|2678.3|2672.3|2678.3|2672.3|2673|2667|17
1636020900000|2021-11-04 10:15:00|2678.5|2672.5|2679.3|2673.3|2679.3|2673.3|2678|2672|8
1636021200000|2021-11-04 10:20:00|2679.5|2673.5|2676.3|2670.3|2680|2674|2676.3|2670.3|19
1636021500000|2021-11-04 10:25:00|2676.5|2670.5|2675.8|2669.8|2676.5|2670.5|2675.5|2669.5|12
1636021800000|2021-11-04 10:30:00|2675.5|2669.5|2677.3|2671.3|2677.3|2671.3|2672|2666|23
1636022100000|2021-11-04 10:35:00|2677.5|2671.5|2677.5|2671.5|2679.3|2673.3|2677.3|2671.3|33
1636022400000|2021-11-04 10:40:00|2677.8|2671.8|2679|2673|2679|2673|2677.8|2671.8|14
1636022700000|2021-11-04 10:45:00|2678.8|2672.8|2678|2672|2678.8|2672.8|2678|2672|6
1636023000000|2021-11-04 10:50:00|2677.8|2671.8|2677.3|2671.3|2677.8|2671.8|2676.3|2670.3|13
1636023300000|2021-11-04 10:55:00|2676.8|2670.8|2678.8|2672.8|2678.8|2672.8|2675.5|2669.5|20
1636023600000|2021-11-04 11:00:00|2678.5|2672.5|2675.8|2669.8|2679|2673|2675.5|2669.5|16
1636023900000|2021-11-04 11:05:00|2676|2670|2671|2665|2676.3|2670.3|2670.5|2664.5|25
1636024200000|2021-11-04 11:10:00|2671.3|2665.3|2672.3|2666.3|2672.3|2666.3|2671.3|2665.3|5
1636024500000|2021-11-04 11:15:00|2672|2666|2672.3|2666.3|2672.3|2666.3|2672|2666|4
1636024800000|2021-11-04 11:20:00|2672|2666|2673.3|2667.3|2673.5|2667.5|2672|2666|11
1636025100000|2021-11-04 11:25:00|2673|2667|2672.5|2666.5|2673.5|2667.5|2671.3|2665.3|25
1636025400000|2021-11-04 11:30:00|2672.3|2666.3|2674.5|2668.5|2676.3|2670.3|2672|2666|30
1636025700000|2021-11-04 11:35:00|2674.8|2668.8|2672.5|2666.5|2675|2669|2671.5|2665.5|19
1636026000000|2021-11-04 11:40:00|2672.3|2666.3|2672.8|2666.8|2673|2667|2671.8|2665.8|25
1636026300000|2021-11-04 11:45:00|2673|2667|2672.5|2666.5|2673.8|2667.8|2671.5|2665.5|24
1636026600000|2021-11-04 11:50:00|2673|2667|2673.8|2667.8|2674|2668|2672.3|2666.3|15
1636026900000|2021-11-04 11:55:00|2673.5|2667.5|2674.8|2668.8|2676|2670|2673.5|2667.5|32
1636027200000|2021-11-04 12:00:00|2674.5|2668.5|2670|2664|2674.5|2668.5|2670|2664|49
1636027500000|2021-11-04 12:05:00|2670.3|2664.3|2668.5|2662.5|2671.5|2665.5|2668.5|2662.5|33
1636027800000|2021-11-04 12:10:00|2668.3|2662.3|2664.5|2658.5|2668.3|2662.3|2664.3|2658.3|33
1636028100000|2021-11-04 12:15:00|2664.3|2658.3|2664.5|2658.5|2665.8|2659.8|2664.3|2658.3|29
1636028400000|2021-11-04 12:20:00|2664.3|2658.3|2666.5|2660.5|2668.8|2662.8|2664.3|2658.3|39
1636028700000|2021-11-04 12:25:00|2666.3|2660.3|2664.8|2658.8|2667|2661|2664.5|2658.5|23
1636029000000|2021-11-04 12:30:00|2664.5|2658.5|2660.3|2654.3|2665.8|2659.8|2659.5|2653.5|39
1636029300000|2021-11-04 12:35:00|2660|2654|2660.3|2654.3|2660.5|2654.5|2658.3|2652.3|27
1636029600000|2021-11-04 12:40:00|2660.8|2654.8|2663.5|2657.5|2663.5|2657.5|2660.8|2654.8|42
1636029900000|2021-11-04 12:45:00|2663.8|2657.8|2660.5|2654.5|2664.8|2658.8|2660|2654|57
1636030200000|2021-11-04 12:50:00|2660.8|2654.8|2660.5|2654.5|2661.5|2655.5|2659|2653|30
1636030500000|2021-11-04 12:55:00|2660.8|2654.8|2663.5|2657.5|2665.3|2659.3|2660|2654|73
1636030800000|2021-11-04 13:00:00|2663.3|2657.3|2656.3|2650.3|2665.8|2659.8|2656.3|2650.3|185
1636031100000|2021-11-04 13:05:00|2656|2650|2639.8|2633.8|2656.5|2650.5|2638.8|2632.8|240
1636031400000|2021-11-04 13:10:00|2639.5|2633.5|2643.8|2637.8|2645|2639|2638.8|2632.8|236
1636031700000|2021-11-04 13:15:00|2643|2637|2627.3|2621.3|2646.3|2640.3|2627.1|2621.1|244
1636032000000|2021-11-04 13:20:00|2626.8|2620.8|2604.5|2598.5|2629.3|2623.3|2601.8|2595.8|234
1636032300000|2021-11-04 13:25:00|2605.5|2599.5|2613.3|2607.3|2616.3|2610.3|2605.5|2599.5|177
1636032600000|2021-11-04 13:30:00|2613|2607|2585.5|2579.5|2613.5|2607.5|2583.8|2577.8|241
1636032900000|2021-11-04 13:35:00|2585.3|2579.3|2588.8|2582.8|2595.3|2589.3|2582|2576|188
1636033200000|2021-11-04 13:40:00|2589|2583|2587.8|2581.8|2594|2588|2585.5|2579.5|117
1636033500000|2021-11-04 13:45:00|2587.5|2581.5|2585.8|2579.8|2591|2585|2583|2577|133
1636033800000|2021-11-04 13:50:00|2585.5|2579.5|2586.5|2580.5|2587.3|2581.3|2582.3|2576.3|110
1636034100000|2021-11-04 13:55:00|2586.3|2580.3|2590.5|2584.5|2597.3|2591.3|2585.3|2579.3|161
1636034400000|2021-11-04 14:00:00|2590.3|2584.3|2583|2577|2590.3|2584.3|2580|2574|187
1636034700000|2021-11-04 14:05:00|2582.5|2576.5|2579|2573|2585|2579|2579|2573|95
1636035000000|2021-11-04 14:10:00|2579.3|2573.3|2582.3|2576.3|2588.3|2582.3|2579.3|2573.3|122
1636035300000|2021-11-04 14:15:00|2582.5|2576.5|2582.8|2576.8|2584.8|2578.8|2581|2575|97
1636035600000|2021-11-04 14:20:00|2582.3|2576.3|2580|2574|2584.5|2578.5|2578.5|2572.5|154
1636035900000|2021-11-04 14:25:00|2579.5|2573.5|2576|2570|2580.5|2574.5|2566.3|2560.3|149
1636036200000|2021-11-04 14:30:00|2576.3|2570.3|2566|2560|2576.8|2570.8|2564.3|2558.3|144
1636036500000|2021-11-04 14:35:00|2566.5|2560.5|2557.8|2551.8|2569.5|2563.5|2557.8|2551.8|217
1636036800000|2021-11-04 14:40:00|2557.9|2551.9|2566|2560|2570.8|2564.8|2557.4|2551.4|218
1636037100000|2021-11-04 14:45:00|2565.8|2559.8|2573.3|2567.3|2573.3|2567.3|2565.5|2559.5|152
1636037400000|2021-11-04 14:50:00|2573|2567|2561.8|2555.8|2573.8|2567.8|2560.8|2554.8|144
1636037700000|2021-11-04 14:55:00|2562|2556|2566.8|2560.8|2567.8|2561.8|2558.5|2552.5|144
1636038000000|2021-11-04 15:00:00|2566.5|2560.5|2561.3|2555.3|2566.8|2560.8|2557|2551|115
1636038300000|2021-11-04 15:05:00|2561.5|2555.5|2563.8|2557.8|2564|2558|2559|2553|125
1636038600000|2021-11-04 15:10:00|2564|2558|2566.5|2560.5|2567.8|2561.8|2562.5|2556.5|112
1636038900000|2021-11-04 15:15:00|2566.3|2560.3|2569|2563|2570.8|2564.8|2565.5|2559.5|99
1636039200000|2021-11-04 15:20:00|2569.3|2563.3|2569|2563|2571|2565|2568.8|2562.8|65
1636039500000|2021-11-04 15:25:00|2568.8|2562.8|2568.3|2562.3|2569.5|2563.5|2566.8|2560.8|98
1636039800000|2021-11-04 15:30:00|2568.5|2562.5|2566.5|2560.5|2569|2563|2564|2558|98
1636040100000|2021-11-04 15:35:00|2566.8|2560.8|2565.8|2559.8|2570|2564|2565.5|2559.5|148
1636040400000|2021-11-04 15:40:00|2565.5|2559.5|2565.8|2559.8|2566.3|2560.3|2565.3|2559.3|87
1636040700000|2021-11-04 15:45:00|2565.5|2559.5|2566.5|2560.5|2567|2561|2564.8|2558.8|58
1636041000000|2021-11-04 15:50:00|2566.8|2560.8|2567.5|2561.5|2567.8|2561.8|2565.5|2559.5|51
1636041300000|2021-11-04 15:55:00|2567.3|2561.3|2574.3|2568.3|2574.8|2568.8|2567.3|2561.3|93
1636041600000|2021-11-04 16:00:00|2574|2568|2572.8|2566.8|2574|2568|2570|2564|84
1636041900000|2021-11-04 16:05:00|2573.3|2567.3|2576.3|2570.3|2576.8|2570.8|2571.8|2565.8|99
1636042200000|2021-11-04 16:10:00|2576|2570|2570.5|2564.5|2576|2570|2569.8|2563.8|110
1636042500000|2021-11-04 16:15:00|2570.3|2564.3|2561|2555|2572.5|2566.5|2559.5|2553.5|120
1636042800000|2021-11-04 16:20:00|2561.3|2555.3|2565.8|2559.8|2566|2560|2559.5|2553.5|102
1636043100000|2021-11-04 16:25:00|2566|2560|2558.3|2552.3|2568.5|2562.5|2558.3|2552.3|99
1636043400000|2021-11-04 16:30:00|2558.5|2552.5|2559|2553|2561.5|2555.5|2554.3|2548.3|129
1636043700000|2021-11-04 16:35:00|2558.8|2552.8|2550.3|2544.3|2559.8|2553.8|2549.8|2543.8|103
1636044000000|2021-11-04 16:40:00|2550|2544|2545|2539|2550.3|2544.3|2543.8|2537.8|105
1636044300000|2021-11-04 16:45:00|2545.5|2539.5|2551.8|2545.8|2554.3|2548.3|2545|2539|102
1636044600000|2021-11-04 16:50:00|2551.5|2545.5|2547.3|2541.3|2554|2548|2547.3|2541.3|125
1636044900000|2021-11-04 16:55:00|2547|2541|2545|2539|2547|2541|2541.8|2535.8|106
1636045200000|2021-11-04 17:00:00|2545.5|2539.5|2548.5|2542.5|2549.3|2543.3|2544.3|2538.3|36
1636045500000|2021-11-04 17:05:00|2548|2542|2552.5|2546.5|2552.5|2546.5|2546.8|2540.8|34
1636045800000|2021-11-04 17:10:00|2553|2547|2563.5|2557.5|2563.5|2557.5|2553|2547|37
1636046100000|2021-11-04 17:15:00|2563.8|2557.8|2560.8|2554.8|2568.5|2562.5|2559.3|2553.3|27
1636046400000|2021-11-04 17:20:00|2560.3|2554.3|2561.3|2555.3|2561.8|2555.8|2558.8|2552.8|14
1636046700000|2021-11-04 17:25:00|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|2561.5|2555.5|1
1636047000000|2021-11-04 17:30:00|2561.8|2555.8|2563.5|2557.5|2565.5|2559.5|2561.8|2555.8|14
1636047300000|2021-11-04 17:35:00|2562.8|2556.8|2564.3|2558.3|2566.3|2560.3|2562|2556|22
1636047600000|2021-11-04 17:40:00|2563.8|2557.8|2563|2557|2563.8|2557.8|2562|2556|8
1636047900000|2021-11-04 17:45:00|2562.8|2556.8|2562|2556|2562.8|2556.8|2562|2556|3
1636048200000|2021-11-04 17:50:00|2561.8|2555.8|2564.8|2558.8|2566.8|2560.8|2559.5|2553.5|70
1636048500000|2021-11-04 17:55:00|2564.5|2558.5|2563.5|2557.5|2564.5|2558.5|2563.3|2557.3|7
1636074000000|2021-11-05 01:00:00|2561.3|2546.3|2529.1|2523.1|2561.3|2546.3|2524|2518|64
1636074300000|2021-11-05 01:05:00|2528.9|2522.9|2546.4|2540.4|2550.4|2544.4|2528.6|2522.6|114
1636074600000|2021-11-05 01:10:00|2546.1|2540.1|2555.1|2549.1|2555.1|2549.1|2541.9|2535.9|124
1636074900000|2021-11-05 01:15:00|2554.9|2548.9|2550.4|2544.4|2560.1|2554.1|2549.6|2543.6|81
1636075200000|2021-11-05 01:20:00|2550.5|2544.5|2552.9|2546.9|2553.4|2547.4|2543.4|2537.4|98
1636075500000|2021-11-05 01:25:00|2552.6|2546.6|2552.5|2546.5|2552.6|2546.6|2546.6|2540.6|198
1636075800000|2021-11-05 01:30:00|2552.6|2546.6|2556.9|2550.9|2558.9|2552.9|2550.1|2544.1|282
1636076100000|2021-11-05 01:35:00|2557.4|2551.4|2559.9|2553.9|2560.4|2554.4|2556|2550|254
1636076400000|2021-11-05 01:40:00|2559.6|2553.6|2562.9|2556.9|2569.1|2563.1|2557.9|2551.9|259
1636076700000|2021-11-05 01:45:00|2563.1|2557.1|2562.8|2556.8|2566.6|2560.6|2559.9|2553.9|305
1636077000000|2021-11-05 01:50:00|2562.9|2556.9|2562.9|2556.9|2566.6|2560.6|2560.9|2554.9|206
1636077300000|2021-11-05 01:55:00|2562.6|2556.6|2555.6|2549.6|2562.6|2556.6|2553.8|2547.8|256
1636077600000|2021-11-05 02:00:00|2555.5|2549.5|2548.6|2542.6|2555.5|2549.5|2548.4|2542.4|256
1636077900000|2021-11-05 02:05:00|2548.9|2542.9|2552.9|2546.9|2554.6|2548.6|2545.3|2539.3|340
1636078200000|2021-11-05 02:10:00|2553.1|2547.1|2550.9|2544.9|2554.5|2548.5|2549.1|2543.1|325
1636078500000|2021-11-05 02:15:00|2550.6|2544.6|2548.4|2542.4|2550.6|2544.6|2548.1|2542.1|52
1636078800000|2021-11-05 02:20:00|2548.1|2542.1|2546|2540|2548.1|2542.1|2540.9|2534.9|76
1636079100000|2021-11-05 02:25:00|2546.1|2540.1|2548.8|2542.8|2550.6|2544.6|2546.1|2540.1|29
1636079400000|2021-11-05 02:30:00|2548.9|2542.9|2534.1|2528.1|2549.6|2543.6|2534|2528|237
1636079700000|2021-11-05 02:35:00|2533.9|2527.9|2529.4|2523.4|2536.6|2530.6|2526.1|2520.1|276
1636080000000|2021-11-05 02:40:00|2530.4|2524.4|2527.6|2521.6|2533.4|2527.4|2525.1|2519.1|205
1636080300000|2021-11-05 02:45:00|2527.4|2521.4|2524.3|2518.3|2527.6|2521.6|2523.5|2517.5|119
1636080600000|2021-11-05 02:50:00|2524.9|2518.9|2528.3|2522.3|2528.3|2522.3|2521.5|2515.5|102
1636080900000|2021-11-05 02:55:00|2528.1|2522.1|2524.6|2518.6|2528.4|2522.4|2523.6|2517.6|126
1636081200000|2021-11-05 03:00:00|2524.4|2518.4|2527.9|2521.9|2527.9|2521.9|2521.8|2515.8|83
1636081500000|2021-11-05 03:05:00|2528.1|2522.1|2527.5|2521.5|2529.4|2523.4|2520.1|2514.1|124
1636081800000|2021-11-05 03:10:00|2527.8|2521.8|2528.4|2522.4|2529.9|2523.9|2526.4|2520.4|84
1636082100000|2021-11-05 03:15:00|2528.5|2522.5|2542.1|2536.1|2542.1|2536.1|2528.5|2522.5|138
1636082400000|2021-11-05 03:20:00|2542.4|2536.4|2548.6|2542.6|2549.1|2543.1|2542.4|2536.4|77
1636082700000|2021-11-05 03:25:00|2548.4|2542.4|2541|2535|2549.1|2543.1|2540.9|2534.9|125
1636083000000|2021-11-05 03:30:00|2540.8|2534.8|2538.6|2532.6|2541.1|2535.1|2538.6|2532.6|7
1636083300000|2021-11-05 03:35:00|2539.8|2533.8|2538.5|2532.5|2540.4|2534.4|2537.8|2531.8|9
1636083600000|2021-11-05 03:40:00|2537.9|2531.9|2537.1|2531.1|2538.9|2532.9|2537.1|2531.1|10
1636083900000|2021-11-05 03:45:00|2536.9|2530.9|2525.4|2519.4|2536.9|2530.9|2525.4|2519.4|26
1636084200000|2021-11-05 03:50:00|2525.3|2519.3|2524.1|2518.1|2525.3|2519.3|2521.9|2515.9|16
1636084500000|2021-11-05 03:55:00|2523.9|2517.9|2522.1|2516.1|2524.1|2518.1|2522|2516|14
1636084800000|2021-11-05 04:00:00|2521.9|2515.9|2524.9|2518.9|2524.9|2518.9|2521.3|2515.3|21
1636085100000|2021-11-05 04:05:00|2525|2519|2525.5|2519.5|2527.1|2521.1|2525|2519|13
1636085400000|2021-11-05 04:10:00|2525.6|2519.6|2526.4|2520.4|2526.4|2520.4|2523.9|2517.9|25
1636085700000|2021-11-05 04:15:00|2526.1|2520.1|2526.4|2520.4|2526.4|2520.4|2526|2520|3
1636086000000|2021-11-05 04:20:00|2526.1|2520.1|2525.9|2519.9|2526.1|2520.1|2525.4|2519.4|8
1636086300000|2021-11-05 04:25:00|2525.6|2519.6|2528.4|2522.4|2528.5|2522.5|2523.6|2517.6|26
1636086600000|2021-11-05 04:30:00|2527.9|2521.9|2525.4|2519.4|2528.1|2522.1|2525.3|2519.3|19
1636086900000|2021-11-05 04:35:00|2525.1|2519.1|2525|2519|2525.3|2519.3|2524.3|2518.3|11
1636087200000|2021-11-05 04:40:00|2524.9|2518.9|2525.8|2519.8|2526.1|2520.1|2524.9|2518.9|9
1636087500000|2021-11-05 04:45:00|2525.5|2519.5|2524.4|2518.4|2525.6|2519.6|2524.1|2518.1|10
1636087800000|2021-11-05 04:50:00|2524.6|2518.6|2524.1|2518.1|2524.8|2518.8|2523.9|2517.9|39
1636088100000|2021-11-05 04:55:00|2524.4|2518.4|2525|2519|2525.1|2519.1|2524.4|2518.4|5
1636088400000|2021-11-05 05:00:00|2524.9|2518.9|2528.6|2522.6|2528.6|2522.6|2524.4|2518.4|35
1636088700000|2021-11-05 05:05:00|2528.8|2522.8|2528.6|2522.6|2530.4|2524.4|2528.4|2522.4|23
1636089000000|2021-11-05 05:10:00|2528.4|2522.4|2529.3|2523.3|2529.4|2523.4|2526.9|2520.9|27
1636089300000|2021-11-05 05:15:00|2529.1|2523.1|2529|2523|2529.6|2523.6|2528.9|2522.9|9
1636089600000|2021-11-05 05:20:00|2529.1|2523.1|2529.4|2523.4|2530.6|2524.6|2528.9|2522.9|10
1636089900000|2021-11-05 05:25:00|2529.6|2523.6|2529.8|2523.8|2529.8|2523.8|2529|2523|11
1636090200000|2021-11-05 05:30:00|2530.1|2524.1|2536.6|2530.6|2545.1|2539.1|2529.9|2523.9|170
1636090500000|2021-11-05 05:35:00|2536.8|2530.8|2552.3|2546.3|2556.1|2550.1|2536.8|2530.8|133
1636090800000|2021-11-05 05:40:00|2552.1|2546.1|2540.4|2534.4|2552.1|2546.1|2540.4|2534.4|123
1636091100000|2021-11-05 05:45:00|2540.6|2534.6|2535|2529|2541.1|2535.1|2535|2529|45
1636091400000|2021-11-05 05:50:00|2534.9|2528.9|2528.4|2522.4|2537.4|2531.4|2527.3|2521.3|111
1636091700000|2021-11-05 05:55:00|2528.6|2522.6|2526.9|2520.9|2530.1|2524.1|2526.1|2520.1|23
1636092000000|2021-11-05 06:00:00|2527|2521|2529.8|2523.8|2531.6|2525.6|2527|2521|81
1636092300000|2021-11-05 06:05:00|2529.6|2523.6|2527|2521|2531.4|2525.4|2526.9|2520.9|70
1636092600000|2021-11-05 06:10:00|2526.9|2520.9|2528.8|2522.8|2529.4|2523.4|2526.1|2520.1|75
1636092900000|2021-11-05 06:15:00|2528.6|2522.6|2524.4|2518.4|2528.6|2522.6|2524.4|2518.4|57
1636093200000|2021-11-05 06:20:00|2524.6|2518.6|2515.8|2509.8|2524.6|2518.6|2515.1|2509.1|83
1636093500000|2021-11-05 06:25:00|2515.6|2509.6|2522.6|2516.6|2524.9|2518.9|2515.6|2509.6|67
1636093800000|2021-11-05 06:30:00|2522.4|2516.4|2525.4|2519.4|2525.8|2519.8|2519.1|2513.1|79
1636094100000|2021-11-05 06:35:00|2525.1|2519.1|2528.8|2522.8|2531.3|2525.3|2524.6|2518.6|110
1636094400000|2021-11-05 06:40:00|2528.6|2522.6|2520.9|2514.9|2528.6|2522.6|2520.4|2514.4|104
1636094700000|2021-11-05 06:45:00|2521.1|2515.1|2526.6|2520.6|2528.9|2522.9|2521|2515|116
1636095000000|2021-11-05 06:50:00|2525.8|2519.8|2527|2521|2527|2521|2524.1|2518.1|32
1636095300000|2021-11-05 06:55:00|2527.1|2521.1|2527.4|2521.4|2529.9|2523.9|2527.1|2521.1|35
1636095600000|2021-11-05 07:00:00|2526.9|2520.9|2527.9|2521.9|2529.1|2523.1|2526.9|2520.9|12
1636095900000|2021-11-05 07:05:00|2528.1|2522.1|2527.9|2521.9|2528.1|2522.1|2527.9|2521.9|2
1636096200000|2021-11-05 07:10:00|2527.4|2521.4|2524.4|2518.4|2527.4|2521.4|2523.9|2517.9|24
1636096500000|2021-11-05 07:15:00|2525.6|2519.6|2528|2522|2528.9|2522.9|2524.6|2518.6|23
1636096800000|2021-11-05 07:20:00|2527.9|2521.9|2530|2524|2530.6|2524.6|2527.8|2521.8|26
1636097100000|2021-11-05 07:25:00|2530.1|2524.1|2528.6|2522.6|2530.9|2524.9|2528.6|2522.6|12
1636097400000|2021-11-05 07:30:00|2528.4|2522.4|2533.1|2527.1|2533.1|2527.1|2523.1|2517.1|44
1636097700000|2021-11-05 07:35:00|2533.3|2527.3|2537.6|2531.6|2539.1|2533.1|2533.3|2527.3|49
1636098000000|2021-11-05 07:40:00|2537.1|2531.1|2534.1|2528.1|2537.1|2531.1|2534.1|2528.1|28
1636098300000|2021-11-05 07:45:00|2534.4|2528.4|2533.1|2527.1|2535.3|2529.3|2531.1|2525.1|42
1636098600000|2021-11-05 07:50:00|2532.6|2526.6|2536.6|2530.6|2536.6|2530.6|2531.4|2525.4|33
1636098900000|2021-11-05 07:55:00|2536.4|2530.4|2526|2520|2541.8|2535.8|2526|2520|127
1636099200000|2021-11-05 08:00:00|2523.5|2517.5|2541.3|2535.3|2543|2537|2520.8|2514.8|86
1636099500000|2021-11-05 08:05:00|2541|2535|2546.8|2540.8|2555.3|2549.3|2539.8|2533.8|97
1636099800000|2021-11-05 08:10:00|2546.5|2540.5|2546.3|2540.3|2547|2541|2543.8|2537.8|43
1636100100000|2021-11-05 08:15:00|2546.5|2540.5|2567|2561|2571.3|2565.3|2545.8|2539.8|140
1636100400000|2021-11-05 08:20:00|2566.3|2560.3|2558.8|2552.8|2566.3|2560.3|2553.8|2547.8|71
1636100700000|2021-11-05 08:25:00|2558.5|2552.5|2557.3|2551.3|2561.8|2555.8|2556|2550|44
1636101000000|2021-11-05 08:30:00|2557.5|2551.5|2557.8|2551.8|2559|2553|2556.3|2550.3|31
1636101300000|2021-11-05 08:35:00|2558|2552|2559.5|2553.5|2560.3|2554.3|2556.5|2550.5|20
1636101600000|2021-11-05 08:40:00|2559.3|2553.3|2557.5|2551.5|2559.5|2553.5|2554.8|2548.8|48
1636101900000|2021-11-05 08:45:00|2557|2551|2556.8|2550.8|2557.5|2551.5|2554.3|2548.3|80
1636102200000|2021-11-05 08:50:00|2556.5|2550.5|2546.8|2540.8|2556.8|2550.8|2546.8|2540.8|44
1636102500000|2021-11-05 08:55:00|2547|2541|2552.3|2546.3|2552.5|2546.5|2547|2541|12
1636102800000|2021-11-05 09:00:00|2552.5|2546.5|2552.5|2546.5|2556|2550|2552.3|2546.3|35
1636103100000|2021-11-05 09:05:00|2552.8|2546.8|2554|2548|2554.3|2548.3|2546.5|2540.5|53
1636103400000|2021-11-05 09:10:00|2554.3|2548.3|2558.8|2552.8|2558.8|2552.8|2554.3|2548.3|31
1636103700000|2021-11-05 09:15:00|2558.5|2552.5|2562.8|2556.8|2565|2559|2558.5|2552.5|36
1636104000000|2021-11-05 09:20:00|2563|2557|2561|2555|2565|2559|2560.5|2554.5|40
1636104300000|2021-11-05 09:25:00|2561.3|2555.3|2566.5|2560.5|2566.8|2560.8|2559.3|2553.3|51
1636104600000|2021-11-05 09:30:00|2566.3|2560.3|2568.8|2562.8|2570.8|2564.8|2564.3|2558.3|60
1636104900000|2021-11-05 09:35:00|2569|2563|2567.8|2561.8|2571.8|2565.8|2565.5|2559.5|33
1636105200000|2021-11-05 09:40:00|2567|2561|2567.5|2561.5|2567.5|2561.5|2565.5|2559.5|24
1636105500000|2021-11-05 09:45:00|2567.3|2561.3|2568|2562|2568.5|2562.5|2564.5|2558.5|26
1636105800000|2021-11-05 09:50:00|2568.3|2562.3|2572.5|2566.5|2573|2567|2568.3|2562.3|36
1636106100000|2021-11-05 09:55:00|2572.3|2566.3|2565.5|2559.5|2572.5|2566.5|2565.5|2559.5|31
1636106400000|2021-11-05 10:00:00|2565.8|2559.8|2561.8|2555.8|2565.8|2559.8|2561|2555|25
1636106700000|2021-11-05 10:05:00|2562|2556|2565|2559|2565.5|2559.5|2561.8|2555.8|24
1636107000000|2021-11-05 10:10:00|2564.8|2558.8|2570|2564|2570.5|2564.5|2564.8|2558.8|25
1636107300000|2021-11-05 10:15:00|2569.8|2563.8|2569.5|2563.5|2571.5|2565.5|2569.5|2563.5|19
1636107600000|2021-11-05 10:20:00|2570.5|2564.5|2572.3|2566.3|2577.3|2571.3|2570.5|2564.5|33
1636107900000|2021-11-05 10:25:00|2572|2566|2572.8|2566.8|2574.8|2568.8|2571.8|2565.8|19
1636108200000|2021-11-05 10:30:00|2572.5|2566.5|2570.5|2564.5|2572.5|2566.5|2570.3|2564.3|21
1636108500000|2021-11-05 10:35:00|2570.8|2564.8|2574.5|2568.5|2574.5|2568.5|2569.3|2563.3|19
1636108800000|2021-11-05 10:40:00|2574.8|2568.8|2569.8|2563.8|2574.8|2568.8|2569.5|2563.5|20
1636109100000|2021-11-05 10:45:00|2568.8|2562.8|2569|2563|2569.8|2563.8|2563|2557|42
1636109400000|2021-11-05 10:50:00|2568.8|2562.8|2567|2561|2569.8|2563.8|2567|2561|32
1636109700000|2021-11-05 10:55:00|2566.8|2560.8|2561.3|2555.3|2566.8|2560.8|2560.3|2554.3|48
1636110000000|2021-11-05 11:00:00|2561|2555|2562.5|2556.5|2563.5|2557.5|2560|2554|31
1636110300000|2021-11-05 11:05:00|2562.8|2556.8|2563.3|2557.3|2565|2559|2562.8|2556.8|14
1636110600000|2021-11-05 11:10:00|2563.5|2557.5|2564|2558|2564.5|2558.5|2562.3|2556.3|23
1636110900000|2021-11-05 11:15:00|2563.8|2557.8|2563.3|2557.3|2564|2558|2562.8|2556.8|14
1636111200000|2021-11-05 11:20:00|2563.5|2557.5|2561|2555|2563.5|2557.5|2560|2554|22
1636111500000|2021-11-05 11:25:00|2560.8|2554.8|2561.8|2555.8|2563|2557|2559.3|2553.3|43
1636111800000|2021-11-05 11:30:00|2560.5|2554.5|2559|2553|2560.8|2554.8|2556.5|2550.5|29
1636112100000|2021-11-05 11:35:00|2559.3|2553.3|2561.3|2555.3|2561.3|2555.3|2558.8|2552.8|29
1636112400000|2021-11-05 11:40:00|2561.5|2555.5|2559.8|2553.8|2563.5|2557.5|2559.8|2553.8|20
1636112700000|2021-11-05 11:45:00|2560|2554|2558.8|2552.8|2560|2554|2558|2552|21
1636113000000|2021-11-05 11:50:00|2558.3|2552.3|2558|2552|2558.5|2552.5|2556|2550|19
1636113300000|2021-11-05 11:55:00|2557.8|2551.8|2556.5|2550.5|2559.3|2553.3|2553.5|2547.5|98
1636113600000|2021-11-05 12:00:00|2556.3|2550.3|2551|2545|2557.3|2551.3|2550|2544|63
1636113900000|2021-11-05 12:05:00|2550.8|2544.8|2542|2536|2550.8|2544.8|2542|2536|41
1636114200000|2021-11-05 12:10:00|2541.3|2535.3|2537.5|2531.5|2545.5|2539.5|2537.3|2531.3|54
1636114500000|2021-11-05 12:15:00|2537.3|2531.3|2528|2522|2539.3|2533.3|2520.8|2514.8|114
1636114800000|2021-11-05 12:20:00|2527.8|2521.8|2533.5|2527.5|2535.3|2529.3|2527|2521|34
1636115100000|2021-11-05 12:25:00|2534|2528|2533|2527|2537.3|2531.3|2531.5|2525.5|41
1636115400000|2021-11-05 12:30:00|2533.3|2527.3|2536.3|2530.3|2541.5|2535.5|2532.1|2526.1|164
1636115700000|2021-11-05 12:35:00|2536.5|2530.5|2539.3|2533.3|2542.5|2536.5|2536.5|2530.5|126
1636116000000|2021-11-05 12:40:00|2539.5|2533.5|2536.5|2530.5|2543.3|2537.3|2534.3|2528.3|60
1636116300000|2021-11-05 12:45:00|2536.8|2530.8|2536|2530|2540|2534|2536|2530|66
1636116600000|2021-11-05 12:50:00|2535.8|2529.8|2538.8|2532.8|2542.3|2536.3|2535.8|2529.8|89
1636116900000|2021-11-05 12:55:00|2539|2533|2527.8|2521.8|2541.3|2535.3|2526.3|2520.3|125
1636117200000|2021-11-05 13:00:00|2527.5|2521.5|2523.8|2517.8|2530.3|2524.3|2515.5|2509.5|246
1636117500000|2021-11-05 13:05:00|2523.5|2517.5|2518.8|2512.8|2529|2523|2516.8|2510.8|137
1636117800000|2021-11-05 13:10:00|2518.5|2512.5|2531|2525|2532.5|2526.5|2518.5|2512.5|141
1636118100000|2021-11-05 13:15:00|2531.3|2525.3|2534.3|2528.3|2535.8|2529.8|2529|2523|101
1636118400000|2021-11-05 13:20:00|2534.5|2528.5|2535.5|2529.5|2537.5|2531.5|2533.3|2527.3|133
1636118700000|2021-11-05 13:25:00|2535.3|2529.3|2546.5|2540.5|2549|2543|2534.8|2528.8|223
1636119000000|2021-11-05 13:30:00|2546.3|2540.3|2537.3|2531.3|2547.3|2541.3|2536.3|2530.3|314
1636119300000|2021-11-05 13:35:00|2536.8|2530.8|2531.3|2525.3|2536.8|2530.8|2528.3|2522.3|174
1636119600000|2021-11-05 13:40:00|2531.5|2525.5|2534.5|2528.5|2537.3|2531.3|2529.5|2523.5|174
1636119900000|2021-11-05 13:45:00|2534.3|2528.3|2535.5|2529.5|2537.5|2531.5|2532.3|2526.3|130
1636120200000|2021-11-05 13:50:00|2535.8|2529.8|2542.5|2536.5|2548.3|2542.3|2535.8|2529.8|102
1636120500000|2021-11-05 13:55:00|2542.3|2536.3|2543.5|2537.5|2545.8|2539.8|2542.3|2536.3|109
1636120800000|2021-11-05 14:00:00|2543|2537|2541.5|2535.5|2545.3|2539.3|2540.5|2534.5|73
1636121100000|2021-11-05 14:05:00|2541.3|2535.3|2547|2541|2547|2541|2537.3|2531.3|122
1636121400000|2021-11-05 14:10:00|2547.3|2541.3|2554.3|2548.3|2559|2553|2542.5|2536.5|149
1636121700000|2021-11-05 14:15:00|2554|2548|2549.5|2543.5|2554|2548|2546.8|2540.8|63
1636122000000|2021-11-05 14:20:00|2549.8|2543.8|2559.8|2553.8|2560.3|2554.3|2549.8|2543.8|149
1636122300000|2021-11-05 14:25:00|2559.5|2553.5|2558.3|2552.3|2560.8|2554.8|2558.3|2552.3|80
1636122600000|2021-11-05 14:30:00|2558.8|2552.8|2559.8|2553.8|2567.8|2561.8|2557.8|2551.8|114
1636122900000|2021-11-05 14:35:00|2559.5|2553.5|2556.5|2550.5|2565.5|2559.5|2556|2550|135
1636123200000|2021-11-05 14:40:00|2556.8|2550.8|2564|2558|2564.5|2558.5|2555.8|2549.8|96
1636123500000|2021-11-05 14:45:00|2564.3|2558.3|2572.3|2566.3|2576.8|2570.8|2562.8|2556.8|225
1636123800000|2021-11-05 14:50:00|2572.5|2566.5|2568.5|2562.5|2573.8|2567.8|2565|2559|211
1636124100000|2021-11-05 14:55:00|2568.3|2562.3|2577|2571|2577|2571|2567.8|2561.8|184
1636124400000|2021-11-05 15:00:00|2577.5|2571.5|2582.3|2576.3|2582.8|2576.8|2575.5|2569.5|157
1636124700000|2021-11-05 15:05:00|2582|2576|2576.5|2570.5|2582|2576|2576|2570|82
1636125000000|2021-11-05 15:10:00|2576.3|2570.3|2576|2570|2579.3|2573.3|2574|2568|82
1636125300000|2021-11-05 15:15:00|2576.5|2570.5|2578.8|2572.8|2584.8|2578.8|2574.3|2568.3|93
1636125600000|2021-11-05 15:20:00|2579|2573|2579|2573|2582.5|2576.5|2578.3|2572.3|95
1636125900000|2021-11-05 15:25:00|2579.3|2573.3|2577|2571|2579.5|2573.5|2576.3|2570.3|56
1636126200000|2021-11-05 15:30:00|2577.3|2571.3|2573|2567|2579|2573|2572|2566|42
1636126500000|2021-11-05 15:35:00|2573.3|2567.3|2576|2570|2577.8|2571.8|2573.3|2567.3|67
1636126800000|2021-11-05 15:40:00|2575.8|2569.8|2570.3|2564.3|2576.3|2570.3|2570|2564|91
1636127100000|2021-11-05 15:45:00|2570.5|2564.5|2568.5|2562.5|2570.5|2564.5|2563.8|2557.8|70
1636127400000|2021-11-05 15:50:00|2568.3|2562.3|2566|2560|2569.8|2563.8|2566|2560|70
1636127700000|2021-11-05 15:55:00|2566.3|2560.3|2572.3|2566.3|2575|2569|2566.3|2560.3|83
1636128000000|2021-11-05 16:00:00|2572.5|2566.5|2571|2565|2572.8|2566.8|2569.5|2563.5|53
1636128300000|2021-11-05 16:05:00|2570.8|2564.8|2565|2559|2570.8|2564.8|2562.3|2556.3|65
1636128600000|2021-11-05 16:10:00|2564.8|2558.8|2561.8|2555.8|2564.8|2558.8|2561.5|2555.5|35
1636128900000|2021-11-05 16:15:00|2561.5|2555.5|2561|2555|2561.5|2555.5|2557.3|2551.3|83
1636129200000|2021-11-05 16:20:00|2560.8|2554.8|2562.5|2556.5|2562.8|2556.8|2558.8|2552.8|53
1636129500000|2021-11-05 16:25:00|2562.8|2556.8|2563.3|2557.3|2564|2558|2559|2553|47
1636129800000|2021-11-05 16:30:00|2563.5|2557.5|2557|2551|2567.5|2561.5|2555.8|2549.8|171
1636130100000|2021-11-05 16:35:00|2557.3|2551.3|2557.8|2551.8|2559.8|2553.8|2556.5|2550.5|52
1636130400000|2021-11-05 16:40:00|2557.5|2551.5|2559.3|2553.3|2559.5|2553.5|2556|2550|42
1636130700000|2021-11-05 16:45:00|2559|2553|2557|2551|2560.3|2554.3|2556.5|2550.5|28
1636131000000|2021-11-05 16:50:00|2556.8|2550.8|2557.5|2551.5|2558.8|2552.8|2556.5|2550.5|23
1636131300000|2021-11-05 16:55:00|2557.3|2551.3|2558.8|2552.8|2558.8|2552.8|2556.5|2550.5|29
1636131600000|2021-11-05 17:00:00|2558.5|2552.5|2559.5|2553.5|2559.5|2553.5|2558.5|2552.5|11
1636131900000|2021-11-05 17:05:00|2559.8|2553.8|2559.3|2553.3|2559.8|2553.8|2558.8|2552.8|6
1636132200000|2021-11-05 17:10:00|2559.5|2553.5|2559.8|2553.8|2560|2554|2559|2553|7
1636132500000|2021-11-05 17:15:00|2560|2554|2558.5|2552.5|2560|2554|2557|2551|11
1636132800000|2021-11-05 17:20:00|2559.3|2553.3|2559.3|2553.3|2559.3|2553.3|2558.8|2552.8|4
1636133100000|2021-11-05 17:25:00|2558|2552|2558.5|2552.5|2559.5|2553.5|2557.8|2551.8|18
1636133400000|2021-11-05 17:30:00|2558.3|2552.3|2557.8|2551.8|2558.5|2552.5|2557.8|2551.8|8
1636133700000|2021-11-05 17:35:00|2557.5|2551.5|2557.8|2551.8|2558|2552|2557.5|2551.5|4
1636134000000|2021-11-05 17:40:00|2557.5|2551.5|2556.5|2550.5|2557.5|2551.5|2556.5|2550.5|2
1636134300000|2021-11-05 17:45:00|2555.8|2549.8|2556.5|2550.5|2556.5|2550.5|2555.5|2549.5|4
1636134600000|2021-11-05 17:50:00|2556.8|2550.8|2550.8|2544.8|2557.5|2551.5|2550.3|2544.3|34
1636134900000|2021-11-05 17:55:00|2550.5|2544.5|2551.8|2545.8|2552.3|2546.3|2549.3|2543.3|16
1636333200000|2021-11-08 01:00:00|2561|2546|2581.9|2575.9|2584.1|2578.1|2561|2546|89
1636333500000|2021-11-08 01:05:00|2582.1|2576.1|2573.1|2567.1|2586.4|2580.4|2572.5|2566.5|380
1636333800000|2021-11-08 01:10:00|2572.9|2566.9|2574.6|2568.6|2578.5|2572.5|2572.4|2566.4|332
1636334100000|2021-11-08 01:15:00|2574.9|2568.9|2576.4|2570.4|2582.9|2576.9|2574.4|2568.4|294
1636334400000|2021-11-08 01:20:00|2576.6|2570.6|2571.6|2565.6|2577.6|2571.6|2571.6|2565.6|214
1636334700000|2021-11-08 01:25:00|2571.9|2565.9|2571.6|2565.6|2573.4|2567.4|2566.9|2560.9|241
1636335000000|2021-11-08 01:30:00|2572.3|2566.3|2578.4|2572.4|2578.9|2572.9|2570|2564|194
1636335300000|2021-11-08 01:35:00|2578.1|2572.1|2580.4|2574.4|2583.8|2577.8|2578.1|2572.1|324
1636335600000|2021-11-08 01:40:00|2580.5|2574.5|2579.6|2573.6|2584.8|2578.8|2579.4|2573.4|249
1636335900000|2021-11-08 01:45:00|2579.8|2573.8|2580.4|2574.4|2581.6|2575.6|2576.9|2570.9|190
1636336200000|2021-11-08 01:50:00|2580.6|2574.6|2576.4|2570.4|2583.5|2577.5|2575.8|2569.8|148
1636336500000|2021-11-08 01:55:00|2576.6|2570.6|2578.4|2572.4|2580.6|2574.6|2575.4|2569.4|111
1636336800000|2021-11-08 02:00:00|2578.1|2572.1|2571|2565|2581.9|2575.9|2567.6|2561.6|232
1636337100000|2021-11-08 02:05:00|2570.8|2564.8|2570.4|2564.4|2574.4|2568.4|2569|2563|159
1636337400000|2021-11-08 02:10:00|2570.1|2564.1|2551.9|2545.9|2570.1|2564.1|2547.1|2541.1|278
1636337700000|2021-11-08 02:15:00|2551.6|2545.6|2551.4|2545.4|2552|2546|2549.9|2543.9|27
1636338000000|2021-11-08 02:20:00|2551.6|2545.6|2554.8|2548.8|2554.9|2548.9|2551.6|2545.6|19
1636338300000|2021-11-08 02:25:00|2554.9|2548.9|2555.6|2549.6|2555.9|2549.9|2554.9|2548.9|9
1636338600000|2021-11-08 02:30:00|2555.4|2549.4|2557.1|2551.1|2559.6|2553.6|2545.5|2539.5|346
1636338900000|2021-11-08 02:35:00|2556.9|2550.9|2560.9|2554.9|2564.6|2558.6|2554.5|2548.5|283
1636339200000|2021-11-08 02:40:00|2561.1|2555.1|2562.1|2556.1|2563.4|2557.4|2556.9|2550.9|203
1636339500000|2021-11-08 02:45:00|2562.6|2556.6|2554.6|2548.6|2563.6|2557.6|2554.6|2548.6|184
1636339800000|2021-11-08 02:50:00|2554.5|2548.5|2558.6|2552.6|2559.1|2553.1|2551.6|2545.6|238
1636340100000|2021-11-08 02:55:00|2558.4|2552.4|2561.1|2555.1|2562.1|2556.1|2556.1|2550.1|144
1636340400000|2021-11-08 03:00:00|2560.9|2554.9|2557.1|2551.1|2561.3|2555.3|2556.4|2550.4|147
1636340700000|2021-11-08 03:05:00|2556.9|2550.9|2563.1|2557.1|2563.1|2557.1|2556.6|2550.6|93
1636341000000|2021-11-08 03:10:00|2564.1|2558.1|2562.6|2556.6|2565.1|2559.1|2561.3|2555.3|119
1636341300000|2021-11-08 03:15:00|2562.9|2556.9|2555.4|2549.4|2564.4|2558.4|2554.9|2548.9|137
1636341600000|2021-11-08 03:20:00|2555|2549|2560.1|2554.1|2560.1|2554.1|2552.3|2546.3|132
1636341900000|2021-11-08 03:25:00|2560|2554|2559.5|2553.5|2561.6|2555.6|2558.8|2552.8|139
1636342200000|2021-11-08 03:30:00|2560.1|2554.1|2559.1|2553.1|2562.5|2556.5|2559.1|2553.1|19
1636342500000|2021-11-08 03:35:00|2559.4|2553.4|2560.4|2554.4|2560.6|2554.6|2558.1|2552.1|26
1636342800000|2021-11-08 03:40:00|2560.1|2554.1|2560.4|2554.4|2561.1|2555.1|2559.9|2553.9|19
1636343100000|2021-11-08 03:45:00|2560.1|2554.1|2560.4|2554.4|2560.4|2554.4|2559.4|2553.4|12
1636343400000|2021-11-08 03:50:00|2560.6|2554.6|2559.5|2553.5|2560.6|2554.6|2559.5|2553.5|10
1636343700000|2021-11-08 03:55:00|2559.4|2553.4|2560.4|2554.4|2560.9|2554.9|2559.4|2553.4|24
1636344000000|2021-11-08 04:00:00|2560.1|2554.1|2558.1|2552.1|2560.1|2554.1|2556.9|2550.9|11
1636344300000|2021-11-08 04:05:00|2557.9|2551.9|2558.1|2552.1|2558.1|2552.1|2557.6|2551.6|4
1636344600000|2021-11-08 04:10:00|2558.4|2552.4|2558.1|2552.1|2558.6|2552.6|2558.1|2552.1|4
1636344900000|2021-11-08 04:15:00|2557.9|2551.9|2557.1|2551.1|2557.9|2551.9|2556.9|2550.9|5
1636345200000|2021-11-08 04:20:00|2557.4|2551.4|2560.6|2554.6|2560.9|2554.9|2557.1|2551.1|10
1636345500000|2021-11-08 04:25:00|2560.4|2554.4|2560.9|2554.9|2560.9|2554.9|2560.3|2554.3|7
1636345800000|2021-11-08 04:30:00|2560.6|2554.6|2560.4|2554.4|2560.9|2554.9|2560.4|2554.4|6
1636346100000|2021-11-08 04:35:00|2560.6|2554.6|2562.5|2556.5|2563.1|2557.1|2560.6|2554.6|7
1636346400000|2021-11-08 04:40:00|2562.9|2556.9|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1636346700000|2021-11-08 04:45:00|2562.9|2556.9|2562.4|2556.4|2562.9|2556.9|2562.3|2556.3|3
1636347000000|2021-11-08 04:50:00|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|2562.6|2556.6|1
1636347300000|2021-11-08 04:55:00|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|2562.9|2556.9|1
1636347600000|2021-11-08 05:00:00|2562.5|2556.5|2562.6|2556.6|2562.9|2556.9|2561.6|2555.6|13
1636347900000|2021-11-08 05:05:00|2562.9|2556.9|2563.9|2557.9|2564|2558|2562.9|2556.9|16
1636348200000|2021-11-08 05:10:00|2564|2558|2566.6|2560.6|2566.9|2560.9|2564|2558|15
1636348500000|2021-11-08 05:15:00|2566.9|2560.9|2570.4|2564.4|2570.4|2564.4|2566.4|2560.4|7
1636348800000|2021-11-08 05:20:00|2570.1|2564.1|2570.6|2564.6|2570.6|2564.6|2570.1|2564.1|17
1636349100000|2021-11-08 05:25:00|2570.4|2564.4|2570.6|2564.6|2570.6|2564.6|2570.4|2564.4|6
1636349400000|2021-11-08 05:30:00|2570.9|2564.9|2554.1|2548.1|2570.9|2564.9|2554.1|2548.1|252
1636349700000|2021-11-08 05:35:00|2554.4|2548.4|2552.6|2546.6|2558.6|2552.6|2551.1|2545.1|211
1636350000000|2021-11-08 05:40:00|2552.8|2546.8|2554.1|2548.1|2556|2550|2549.6|2543.6|101
1636350300000|2021-11-08 05:45:00|2553.9|2547.9|2552.6|2546.6|2555.6|2549.6|2552.4|2546.4|79
1636350600000|2021-11-08 05:50:00|2552.9|2546.9|2559.4|2553.4|2562.1|2556.1|2552.9|2546.9|66
1636350900000|2021-11-08 05:55:00|2559.1|2553.1|2556.9|2550.9|2559.1|2553.1|2556.9|2550.9|52
1636351200000|2021-11-08 06:00:00|2557.1|2551.1|2553.1|2547.1|2558|2552|2553.1|2547.1|44
1636351500000|2021-11-08 06:05:00|2553|2547|2551.4|2545.4|2553.1|2547.1|2550.6|2544.6|55
1636351800000|2021-11-08 06:10:00|2551|2545|2552.4|2546.4|2552.9|2546.9|2548.9|2542.9|48
1636352100000|2021-11-08 06:15:00|2552.3|2546.3|2557.4|2551.4|2557.9|2551.9|2550.6|2544.6|78
1636352400000|2021-11-08 06:20:00|2557.6|2551.6|2558.1|2552.1|2558.9|2552.9|2556.1|2550.1|48
1636352700000|2021-11-08 06:25:00|2558.4|2552.4|2554.9|2548.9|2560.4|2554.4|2554.5|2548.5|40
1636353000000|2021-11-08 06:30:00|2555.1|2549.1|2558.1|2552.1|2558.4|2552.4|2551.9|2545.9|83
1636353300000|2021-11-08 06:35:00|2558.3|2552.3|2564.5|2558.5|2565|2559|2557.9|2551.9|76
1636353600000|2021-11-08 06:40:00|2564.9|2558.9|2564.4|2558.4|2565.9|2559.9|2564.4|2558.4|18
1636353900000|2021-11-08 06:45:00|2564.6|2558.6|2564.4|2558.4|2564.6|2558.6|2564.1|2558.1|12
1636354200000|2021-11-08 06:50:00|2564|2558|2565.6|2559.6|2565.9|2559.9|2561.9|2555.9|36
1636354500000|2021-11-08 06:55:00|2565.9|2559.9|2560.1|2554.1|2565.9|2559.9|2560.1|2554.1|49
1636354800000|2021-11-08 07:00:00|2559.6|2553.6|2558.4|2552.4|2560.3|2554.3|2558.4|2552.4|23
1636355100000|2021-11-08 07:05:00|2558.1|2552.1|2555.4|2549.4|2558.1|2552.1|2555.3|2549.3|14
1636355400000|2021-11-08 07:10:00|2555.5|2549.5|2549.5|2543.5|2556.1|2550.1|2549.5|2543.5|20
1636355700000|2021-11-08 07:15:00|2549.4|2543.4|2550|2544|2550|2544|2549.1|2543.1|6
1636356000000|2021-11-08 07:20:00|2550.3|2544.3|2551.9|2545.9|2551.9|2545.9|2550.3|2544.3|9
1636356300000|2021-11-08 07:25:00|2552.1|2546.1|2554.9|2548.9|2556.8|2550.8|2552|2546|20
1636356600000|2021-11-08 07:30:00|2554.6|2548.6|2545.1|2539.1|2554.8|2548.8|2545.1|2539.1|26
1636356900000|2021-11-08 07:35:00|2545.6|2539.6|2541.3|2535.3|2546.8|2540.8|2540.4|2534.4|29
1636357200000|2021-11-08 07:40:00|2541.5|2535.5|2548.4|2542.4|2548.4|2542.4|2541.5|2535.5|14
1636357500000|2021-11-08 07:45:00|2548.9|2542.9|2548.4|2542.4|2551.3|2545.3|2547.4|2541.4|25
1636357800000|2021-11-08 07:50:00|2547.9|2541.9|2541.9|2535.9|2547.9|2541.9|2540.8|2534.8|39
1636358100000|2021-11-08 07:55:00|2541.6|2535.6|2528.8|2522.8|2542.3|2536.3|2528.8|2522.8|57
1636358400000|2021-11-08 08:00:00|2528.5|2522.5|2527.5|2521.5|2532.5|2526.5|2526.5|2520.5|64
1636358700000|2021-11-08 08:05:00|2527.8|2521.8|2534.5|2528.5|2535|2529|2527.8|2521.8|41
1636359000000|2021-11-08 08:10:00|2534.3|2528.3|2532|2526|2534.3|2528.3|2529.3|2523.3|34
1636359300000|2021-11-08 08:15:00|2532.3|2526.3|2535|2529|2535|2529|2529|2523|42
1636359600000|2021-11-08 08:20:00|2534.8|2528.8|2532|2526|2540.3|2534.3|2532|2526|40
1636359900000|2021-11-08 08:25:00|2531.5|2525.5|2535.5|2529.5|2535.8|2529.8|2528.5|2522.5|40
1636360200000|2021-11-08 08:30:00|2535.3|2529.3|2534.5|2528.5|2537.8|2531.8|2534.5|2528.5|32
1636360500000|2021-11-08 08:35:00|2534.8|2528.8|2536.5|2530.5|2537.5|2531.5|2534.8|2528.8|41
1636360800000|2021-11-08 08:40:00|2536.8|2530.8|2535.8|2529.8|2538|2532|2534.8|2528.8|43
1636361100000|2021-11-08 08:45:00|2535.5|2529.5|2537.3|2531.3|2537.3|2531.3|2534.3|2528.3|23
1636361400000|2021-11-08 08:50:00|2537|2531|2536.3|2530.3|2537.3|2531.3|2536|2530|8
1636361700000|2021-11-08 08:55:00|2536|2530|2534.8|2528.8|2536.3|2530.3|2534.5|2528.5|17
1636362000000|2021-11-08 09:00:00|2535|2529|2543|2537|2545.8|2539.8|2535|2529|80
1636362300000|2021-11-08 09:05:00|2543.3|2537.3|2551|2545|2552.8|2546.8|2543.3|2537.3|32
1636362600000|2021-11-08 09:10:00|2550.8|2544.8|2546.3|2540.3|2550.8|2544.8|2545|2539|51
1636362900000|2021-11-08 09:15:00|2546.5|2540.5|2546.5|2540.5|2547.5|2541.5|2545.3|2539.3|34
1636363200000|2021-11-08 09:20:00|2546.8|2540.8|2548.8|2542.8|2548.8|2542.8|2546.8|2540.8|39
1636363500000|2021-11-08 09:25:00|2549|2543|2548.3|2542.3|2550.3|2544.3|2548|2542|47
1636363800000|2021-11-08 09:30:00|2548.5|2542.5|2549.8|2543.8|2549.8|2543.8|2548|2542|26
1636364100000|2021-11-08 09:35:00|2550|2544|2551.8|2545.8|2552|2546|2550|2544|34
1636364400000|2021-11-08 09:40:00|2551.5|2545.5|2551.5|2545.5|2553.5|2547.5|2551.3|2545.3|24
1636364700000|2021-11-08 09:45:00|2552.3|2546.3|2551.3|2545.3|2554.3|2548.3|2551|2545|32
1636365000000|2021-11-08 09:50:00|2551.5|2545.5|2552.8|2546.8|2553.3|2547.3|2551.5|2545.5|10
1636365300000|2021-11-08 09:55:00|2552.3|2546.3|2556.5|2550.5|2557.8|2551.8|2552|2546|40
1636365600000|2021-11-08 10:00:00|2556.3|2550.3|2556.3|2550.3|2556.8|2550.8|2554.8|2548.8|30
1636365900000|2021-11-08 10:05:00|2556.5|2550.5|2557.3|2551.3|2557.3|2551.3|2555.5|2549.5|24
1636366200000|2021-11-08 10:10:00|2557.8|2551.8|2558.3|2552.3|2559.8|2553.8|2557.8|2551.8|22
1636366500000|2021-11-08 10:15:00|2558|2552|2559.8|2553.8|2559.8|2553.8|2557.5|2551.5|13
1636366800000|2021-11-08 10:20:00|2559.5|2553.5|2560|2554|2563.3|2557.3|2559.3|2553.3|35
1636367100000|2021-11-08 10:25:00|2560.3|2554.3|2560.8|2554.8|2561.8|2555.8|2559.3|2553.3|39
1636367400000|2021-11-08 10:30:00|2560.5|2554.5|2565.3|2559.3|2565.5|2559.5|2560.3|2554.3|20
1636367700000|2021-11-08 10:35:00|2564.8|2558.8|2562.8|2556.8|2566.8|2560.8|2562.8|2556.8|39
1636368000000|2021-11-08 10:40:00|2562.5|2556.5|2561.3|2555.3|2563.8|2557.8|2561.3|2555.3|27
1636368300000|2021-11-08 10:45:00|2561|2555|2560.5|2554.5|2561.3|2555.3|2559.5|2553.5|20
1636368600000|2021-11-08 10:50:00|2560.3|2554.3|2559.8|2553.8|2560.8|2554.8|2559.5|2553.5|28
1636368900000|2021-11-08 10:55:00|2559.5|2553.5|2558.5|2552.5|2560|2554|2558.3|2552.3|28
1636369200000|2021-11-08 11:00:00|2558.8|2552.8|2560.3|2554.3|2561|2555|2558.8|2552.8|23
1636369500000|2021-11-08 11:05:00|2559.8|2553.8|2558.8|2552.8|2559.8|2553.8|2558.5|2552.5|14
1636369800000|2021-11-08 11:10:00|2559|2553|2561|2555|2561.3|2555.3|2559|2553|16
1636370100000|2021-11-08 11:15:00|2560.3|2554.3|2564.3|2558.3|2564.3|2558.3|2559.8|2553.8|16
1636370400000|2021-11-08 11:20:00|2564.5|2558.5|2563.3|2557.3|2564.5|2558.5|2562.5|2556.5|14
1636370700000|2021-11-08 11:25:00|2563.5|2557.5|2563.3|2557.3|2565|2559|2563.3|2557.3|21
1636371000000|2021-11-08 11:30:00|2563|2557|2563|2557|2563.3|2557.3|2561.8|2555.8|24
1636371300000|2021-11-08 11:35:00|2563.3|2557.3|2564|2558|2564.8|2558.8|2563|2557|33
1636371600000|2021-11-08 11:40:00|2563.8|2557.8|2563|2557|2564.5|2558.5|2562.8|2556.8|28
1636371900000|2021-11-08 11:45:00|2563.3|2557.3|2561.3|2555.3|2563.3|2557.3|2561|2555|16
1636372200000|2021-11-08 11:50:00|2561|2555|2556.8|2550.8|2561|2555|2556|2550|83
1636372500000|2021-11-08 11:55:00|2556.5|2550.5|2548.3|2542.3|2557|2551|2546.3|2540.3|148
1636372800000|2021-11-08 12:00:00|2548.5|2542.5|2558.5|2552.5|2558.8|2552.8|2548.5|2542.5|46
1636373100000|2021-11-08 12:05:00|2558.3|2552.3|2559.8|2553.8|2560.5|2554.5|2555.5|2549.5|40
1636373400000|2021-11-08 12:10:00|2560.3|2554.3|2555.8|2549.8|2560.5|2554.5|2555.8|2549.8|48
1636373700000|2021-11-08 12:15:00|2556|2550|2556|2550|2556.8|2550.8|2554.8|2548.8|43
1636374000000|2021-11-08 12:20:00|2556.3|2550.3|2555.3|2549.3|2557|2551|2554.8|2548.8|33
1636374300000|2021-11-08 12:25:00|2555|2549|2555|2549|2555.5|2549.5|2553|2547|26
1636374600000|2021-11-08 12:30:00|2554.8|2548.8|2553|2547|2555.3|2549.3|2552.3|2546.3|49
1636374900000|2021-11-08 12:35:00|2553.3|2547.3|2557.8|2551.8|2559.3|2553.3|2553.3|2547.3|35
1636375200000|2021-11-08 12:40:00|2557.5|2551.5|2559.8|2553.8|2560.5|2554.5|2557.5|2551.5|27
1636375500000|2021-11-08 12:45:00|2559.5|2553.5|2555.5|2549.5|2559.5|2553.5|2555|2549|50
1636375800000|2021-11-08 12:50:00|2555.3|2549.3|2560|2554|2563|2557|2555|2549|54
1636376100000|2021-11-08 12:55:00|2560.3|2554.3|2562|2556|2564.3|2558.3|2558.5|2552.5|109
1636376400000|2021-11-08 13:00:00|2562.5|2556.5|2562.8|2556.8|2563.5|2557.5|2558|2552|175
1636376700000|2021-11-08 13:05:00|2563|2557|2559.3|2553.3|2563.3|2557.3|2558.3|2552.3|57
1636377000000|2021-11-08 13:10:00|2559|2553|2559.3|2553.3|2560.8|2554.8|2557.3|2551.3|114
1636377300000|2021-11-08 13:15:00|2559.5|2553.5|2552.5|2546.5|2559.8|2553.8|2549|2543|183
1636377600000|2021-11-08 13:20:00|2552.8|2546.8|2560.5|2554.5|2560.8|2554.8|2552.8|2546.8|122
1636377900000|2021-11-08 13:25:00|2560.8|2554.8|2562.8|2556.8|2566.3|2560.3|2560.8|2554.8|157
1636378200000|2021-11-08 13:30:00|2562.5|2556.5|2566|2560|2567.3|2561.3|2558.5|2552.5|105
1636378500000|2021-11-08 13:35:00|2565.8|2559.8|2569.5|2563.5|2573.3|2567.3|2563.5|2557.5|140
1636378800000|2021-11-08 13:40:00|2569.3|2563.3|2570.8|2564.8|2571|2565|2565|2559|113
1636379100000|2021-11-08 13:45:00|2571|2565|2574.3|2568.3|2576.8|2570.8|2570.8|2564.8|77
1636379400000|2021-11-08 13:50:00|2574.5|2568.5|2574.8|2568.8|2577.3|2571.3|2573.5|2567.5|72
1636379700000|2021-11-08 13:55:00|2575|2569|2575.8|2569.8|2576.3|2570.3|2574.3|2568.3|37
1636380000000|2021-11-08 14:00:00|2576|2570|2578|2572|2579|2573|2575.8|2569.8|112
1636380300000|2021-11-08 14:05:00|2578.8|2572.8|2586.3|2580.3|2586.5|2580.5|2576.3|2570.3|131
1636380600000|2021-11-08 14:10:00|2586.5|2580.5|2594.8|2588.8|2595|2589|2585.3|2579.3|131
1636380900000|2021-11-08 14:15:00|2594.5|2588.5|2590|2584|2595|2589|2590|2584|119
1636381200000|2021-11-08 14:20:00|2590.3|2584.3|2589.5|2583.5|2592.3|2586.3|2588.5|2582.5|65
1636381500000|2021-11-08 14:25:00|2589.8|2583.8|2592|2586|2593|2587|2587.5|2581.5|62
1636381800000|2021-11-08 14:30:00|2592.3|2586.3|2587.3|2581.3|2594.8|2588.8|2587.3|2581.3|65
1636382100000|2021-11-08 14:35:00|2587.5|2581.5|2588.3|2582.3|2591.3|2585.3|2586.8|2580.8|73
1636382400000|2021-11-08 14:40:00|2588|2582|2588.5|2582.5|2593|2587|2586.5|2580.5|69
1636382700000|2021-11-08 14:45:00|2588.3|2582.3|2592.3|2586.3|2592.8|2586.8|2587.3|2581.3|87
1636383000000|2021-11-08 14:50:00|2593.3|2587.3|2592.8|2586.8|2595.5|2589.5|2591.8|2585.8|71
1636383300000|2021-11-08 14:55:00|2593|2587|2597.5|2591.5|2597.8|2591.8|2591|2585|129
1636383600000|2021-11-08 15:00:00|2597.8|2591.8|2596.8|2590.8|2599|2593|2595.8|2589.8|102
1636383900000|2021-11-08 15:05:00|2597|2591|2596.5|2590.5|2599|2593|2595.3|2589.3|85
1636384200000|2021-11-08 15:10:00|2596.3|2590.3|2592.8|2586.8|2596.3|2590.3|2591.3|2585.3|87
1636384500000|2021-11-08 15:15:00|2592.3|2586.3|2593.3|2587.3|2594.8|2588.8|2590.3|2584.3|59
1636384800000|2021-11-08 15:20:00|2593.5|2587.5|2588.5|2582.5|2594.8|2588.8|2588.5|2582.5|66
1636385100000|2021-11-08 15:25:00|2588.8|2582.8|2596|2590|2596.3|2590.3|2588.8|2582.8|36
1636385400000|2021-11-08 15:30:00|2596.3|2590.3|2595.5|2589.5|2597.3|2591.3|2594|2588|74
1636385700000|2021-11-08 15:35:00|2595.8|2589.8|2590.5|2584.5|2597.8|2591.8|2590.5|2584.5|63
1636386000000|2021-11-08 15:40:00|2590.8|2584.8|2587.3|2581.3|2591.8|2585.8|2585|2579|80
1636386300000|2021-11-08 15:45:00|2587.5|2581.5|2595|2589|2596.5|2590.5|2587.5|2581.5|45
1636386600000|2021-11-08 15:50:00|2595.3|2589.3|2597|2591|2597.5|2591.5|2595|2589|39
1636386900000|2021-11-08 15:55:00|2597.3|2591.3|2598|2592|2600.5|2594.5|2597|2591|62
1636387200000|2021-11-08 16:00:00|2597.8|2591.8|2600.8|2594.8|2600.8|2594.8|2595.8|2589.8|36
1636387500000|2021-11-08 16:05:00|2601|2595|2598|2592|2606.8|2600.8|2597.5|2591.5|133
1636387800000|2021-11-08 16:10:00|2598.3|2592.3|2600.5|2594.5|2603|2597|2597.8|2591.8|111
1636388100000|2021-11-08 16:15:00|2600.8|2594.8|2604.8|2598.8|2605.8|2599.8|2600.3|2594.3|130
1636388400000|2021-11-08 16:20:00|2605|2599|2607|2601|2607.3|2601.3|2602.5|2596.5|108
1636388700000|2021-11-08 16:25:00|2607.3|2601.3|2601.8|2595.8|2610.1|2604.1|2601.5|2595.5|108
1636389000000|2021-11-08 16:30:00|2602|2596|2606.5|2600.5|2610.5|2604.5|2602|2596|219
1636389300000|2021-11-08 16:35:00|2606.3|2600.3|2607|2601|2608.8|2602.8|2604.3|2598.3|52
1636389600000|2021-11-08 16:40:00|2607.3|2601.3|2609.3|2603.3|2610.5|2604.5|2606.8|2600.8|73
1636389900000|2021-11-08 16:45:00|2608.5|2602.5|2611.3|2605.3|2612.8|2606.8|2608|2602|49
1636390200000|2021-11-08 16:50:00|2610.8|2604.8|2610.8|2604.8|2611.8|2605.8|2609.5|2603.5|50
1636390500000|2021-11-08 16:55:00|2611|2605|2612.3|2606.3|2612.5|2606.5|2610.8|2604.8|23
1636390800000|2021-11-08 17:00:00|2612|2606|2612.3|2606.3|2612.8|2606.8|2611.8|2605.8|26
1636391100000|2021-11-08 17:05:00|2612.5|2606.5|2612.3|2606.3|2613|2607|2611.8|2605.8|18
1636391400000|2021-11-08 17:10:00|2612.5|2606.5|2612.3|2606.3|2612.8|2606.8|2612|2606|20
1636391700000|2021-11-08 17:15:00|2612.5|2606.5|2612.5|2606.5|2612.8|2606.8|2612.3|2606.3|17
1636392000000|2021-11-08 17:20:00|2612.8|2606.8|2612.5|2606.5|2613|2607|2612.3|2606.3|5
1636392300000|2021-11-08 17:25:00|2612.8|2606.8|2612.3|2606.3|2612.8|2606.8|2612|2606|7
1636392600000|2021-11-08 17:30:00|2612|2606|2611.8|2605.8|2612.3|2606.3|2611.8|2605.8|4
1636392900000|2021-11-08 17:35:00|2611.5|2605.5|2612|2606|2612|2606|2611.5|2605.5|3
1636393200000|2021-11-08 17:40:00|2611.8|2605.8|2611.5|2605.5|2611.8|2605.8|2611.5|2605.5|4
1636393500000|2021-11-08 17:45:00|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|2611.3|2605.3|1
1636393800000|2021-11-08 17:50:00|2610.8|2604.8|2611.5|2605.5|2611.5|2605.5|2610.8|2604.8|3
1636394100000|2021-11-08 17:55:00|2611.6|2605.6|2609.6|2603.6|2611.6|2605.6|2609.6|2603.6|6
1636419600000|2021-11-09 01:00:00|2601|2595|2599.1|2593.1|2601.6|2595.6|2598.5|2592.5|56
1636419900000|2021-11-09 01:05:00|2599.3|2593.3|2609.4|2603.4|2611.9|2605.9|2598.8|2592.8|123
1636420200000|2021-11-09 01:10:00|2609.1|2603.1|2600.5|2594.5|2609.4|2603.4|2600.5|2594.5|165
1636420500000|2021-11-09 01:15:00|2600.3|2594.3|2597.8|2591.8|2605.5|2599.5|2596.9|2590.9|177
1636420800000|2021-11-09 01:20:00|2597.5|2591.5|2592.9|2586.9|2598|2592|2591.5|2585.5|198
1636421100000|2021-11-09 01:25:00|2593|2587|2594.6|2588.6|2597.4|2591.4|2593|2587|188
1636421400000|2021-11-09 01:30:00|2594.5|2588.5|2592.4|2586.4|2594.5|2588.5|2590.3|2584.3|132
1636421700000|2021-11-09 01:35:00|2592.5|2586.5|2591.4|2585.4|2595.1|2589.1|2591|2585|163
1636422000000|2021-11-09 01:40:00|2591.6|2585.6|2589.3|2583.3|2593.8|2587.8|2588.6|2582.6|152
1636422300000|2021-11-09 01:45:00|2589.4|2583.4|2588.3|2582.3|2592|2586|2585|2579|151
1636422600000|2021-11-09 01:50:00|2588.5|2582.5|2590.5|2584.5|2590.5|2584.5|2586.9|2580.9|70
1636422900000|2021-11-09 01:55:00|2590.6|2584.6|2591.5|2585.5|2593.8|2587.8|2589.5|2583.5|144
1636423200000|2021-11-09 02:00:00|2591.3|2585.3|2589|2583|2592.3|2586.3|2587.8|2581.8|193
1636423500000|2021-11-09 02:05:00|2589.3|2583.3|2589|2583|2592|2586|2588|2582|113
1636423800000|2021-11-09 02:10:00|2588.8|2582.8|2590|2584|2591.5|2585.5|2587.9|2581.9|108
1636424100000|2021-11-09 02:15:00|2589.8|2583.8|2590|2584|2591.5|2585.5|2588.5|2582.5|19
1636424400000|2021-11-09 02:20:00|2589.8|2583.8|2588.8|2582.8|2590|2584|2588.5|2582.5|23
1636424700000|2021-11-09 02:25:00|2588.5|2582.5|2588.5|2582.5|2588.5|2582.5|2588.1|2582.1|8
1636425000000|2021-11-09 02:30:00|2588.1|2582.1|2585.4|2579.4|2588.5|2582.5|2584.4|2578.4|202
1636425300000|2021-11-09 02:35:00|2585.3|2579.3|2587.8|2581.8|2588.8|2582.8|2584.4|2578.4|137
1636425600000|2021-11-09 02:40:00|2587.6|2581.6|2588.8|2582.8|2589|2583|2586.6|2580.6|97
1636425900000|2021-11-09 02:45:00|2588.5|2582.5|2590.8|2584.8|2590.8|2584.8|2587.5|2581.5|51
1636426200000|2021-11-09 02:50:00|2591|2585|2593.6|2587.6|2596.3|2590.3|2591|2585|131
1636426500000|2021-11-09 02:55:00|2593.9|2587.9|2591.5|2585.5|2595.3|2589.3|2590|2584|83
1636426800000|2021-11-09 03:00:00|2591.8|2585.8|2589.9|2583.9|2592|2586|2587.1|2581.1|163
1636427100000|2021-11-09 03:05:00|2589.8|2583.8|2587.6|2581.6|2589.8|2583.8|2586.4|2580.4|115
1636427400000|2021-11-09 03:10:00|2587.8|2581.8|2585.9|2579.9|2588.6|2582.6|2585.6|2579.6|153
1636427700000|2021-11-09 03:15:00|2585.8|2579.8|2584.6|2578.6|2587.3|2581.3|2584.5|2578.5|115
1636428000000|2021-11-09 03:20:00|2585|2579|2585.9|2579.9|2587|2581|2584.8|2578.8|110
1636428300000|2021-11-09 03:25:00|2585.6|2579.6|2589.6|2583.6|2591.5|2585.5|2585|2579|161
1636428600000|2021-11-09 03:30:00|2589.9|2583.9|2590|2584|2590.5|2584.5|2589.3|2583.3|35
1636428900000|2021-11-09 03:35:00|2589.8|2583.8|2588.5|2582.5|2589.8|2583.8|2588.3|2582.3|30
1636429200000|2021-11-09 03:40:00|2588.6|2582.6|2593.9|2587.9|2594.1|2588.1|2588.6|2582.6|17
1636429500000|2021-11-09 03:45:00|2594|2588|2595.1|2589.1|2595.3|2589.3|2594|2588|12
1636429800000|2021-11-09 03:50:00|2596|2590|2596.8|2590.8|2596.8|2590.8|2595.3|2589.3|18
1636430100000|2021-11-09 03:55:00|2597|2591|2597.9|2591.9|2600.3|2594.3|2597|2591|22
1636430400000|2021-11-09 04:00:00|2598|2592|2598.3|2592.3|2598.6|2592.6|2597.8|2591.8|16
1636430700000|2021-11-09 04:05:00|2598.1|2592.1|2598|2592|2598.4|2592.4|2597.9|2591.9|15
1636431000000|2021-11-09 04:10:00|2598.1|2592.1|2598.3|2592.3|2598.4|2592.4|2598.1|2592.1|4
1636431300000|2021-11-09 04:15:00|2598.1|2592.1|2595.8|2589.8|2598.3|2592.3|2595.8|2589.8|11
1636431600000|2021-11-09 04:20:00|2595.9|2589.9|2596.6|2590.6|2596.6|2590.6|2595.9|2589.9|5
1636431900000|2021-11-09 04:25:00|2596.8|2590.8|2597.3|2591.3|2597.3|2591.3|2596.8|2590.8|3
1636432200000|2021-11-09 04:30:00|2597.1|2591.1|2597|2591|2597.1|2591.1|2597|2591|2
1636432500000|2021-11-09 04:35:00|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|2596.9|2590.9|1
1636432800000|2021-11-09 04:40:00|2597|2591|2597|2591|2597|2591|2597|2591|1
1636433100000|2021-11-09 04:45:00|2596.9|2590.9|2596.1|2590.1|2596.9|2590.9|2595.5|2589.5|29
1636433400000|2021-11-09 04:50:00|2596|2590|2595|2589|2596.5|2590.5|2595|2589|10
1636433700000|2021-11-09 04:55:00|2594.9|2588.9|2594.4|2588.4|2594.9|2588.9|2594.4|2588.4|3
1636434000000|2021-11-09 05:00:00|2594.1|2588.1|2596.3|2590.3|2596.3|2590.3|2594.1|2588.1|6
1636434300000|2021-11-09 05:05:00|2596.5|2590.5|2596.8|2590.8|2596.8|2590.8|2596.5|2590.5|6
1636434600000|2021-11-09 05:10:00|2597.1|2591.1|2598.5|2592.5|2598.6|2592.6|2597.1|2591.1|4
1636434900000|2021-11-09 05:15:00|2598.1|2592.1|2599.3|2593.3|2599.3|2593.3|2598.1|2592.1|14
1636435200000|2021-11-09 05:20:00|2599|2593|2598.5|2592.5|2599.3|2593.3|2598.4|2592.4|11
1636435500000|2021-11-09 05:25:00|2598.1|2592.1|2595.9|2589.9|2598.5|2592.5|2595.4|2589.4|11
1636435800000|2021-11-09 05:30:00|2595.6|2589.6|2586.6|2580.6|2595.6|2589.6|2586.4|2580.4|218
1636436100000|2021-11-09 05:35:00|2586.3|2580.3|2587.6|2581.6|2587.9|2581.9|2584.4|2578.4|147
1636436400000|2021-11-09 05:40:00|2587.8|2581.8|2585.5|2579.5|2587.8|2581.8|2584.4|2578.4|132
1636436700000|2021-11-09 05:45:00|2585.8|2579.8|2587.3|2581.3|2590.1|2584.1|2585.4|2579.4|105
1636437000000|2021-11-09 05:50:00|2587|2581|2588.1|2582.1|2589.3|2583.3|2586.3|2580.3|107
1636437300000|2021-11-09 05:55:00|2587.9|2581.9|2586.4|2580.4|2589.3|2583.3|2584.9|2578.9|87
1636437600000|2021-11-09 06:00:00|2586.3|2580.3|2585.8|2579.8|2589|2583|2585.1|2579.1|112
1636437900000|2021-11-09 06:05:00|2585.6|2579.6|2580.4|2574.4|2585.6|2579.6|2580.4|2574.4|151
1636438200000|2021-11-09 06:10:00|2580.5|2574.5|2583.9|2577.9|2583.9|2577.9|2580.3|2574.3|124
1636438500000|2021-11-09 06:15:00|2583.8|2577.8|2583.5|2577.5|2583.9|2577.9|2580.5|2574.5|160
1636438800000|2021-11-09 06:20:00|2583.8|2577.8|2584.9|2578.9|2588.4|2582.4|2583.8|2577.8|127
1636439100000|2021-11-09 06:25:00|2585.1|2579.1|2585|2579|2586.1|2580.1|2584.1|2578.1|37
1636439400000|2021-11-09 06:30:00|2584.8|2578.8|2587.1|2581.1|2587.9|2581.9|2583|2577|63
1636439700000|2021-11-09 06:35:00|2587.4|2581.4|2586.3|2580.3|2589.3|2583.3|2586|2580|111
1636440000000|2021-11-09 06:40:00|2585.9|2579.9|2589.4|2583.4|2589.4|2583.4|2583.4|2577.4|42
1636440300000|2021-11-09 06:45:00|2589.6|2583.6|2591.8|2585.8|2592.5|2586.5|2589.3|2583.3|39
1636440600000|2021-11-09 06:50:00|2593.1|2587.1|2590.9|2584.9|2593.3|2587.3|2590.9|2584.9|14
1636440900000|2021-11-09 06:55:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2588.8|2582.8|13
1636441200000|2021-11-09 07:00:00|2590|2584|2588.4|2582.4|2591.1|2585.1|2588.4|2582.4|29
1636441500000|2021-11-09 07:05:00|2589.1|2583.1|2589|2583|2589.1|2583.1|2588.5|2582.5|9
1636441800000|2021-11-09 07:10:00|2589.1|2583.1|2588.5|2582.5|2589.1|2583.1|2588.5|2582.5|6
1636442100000|2021-11-09 07:15:00|2588.3|2582.3|2588.3|2582.3|2588.3|2582.3|2585.4|2579.4|17
1636442400000|2021-11-09 07:20:00|2588.5|2582.5|2587.6|2581.6|2588.5|2582.5|2587.6|2581.6|3
1636442700000|2021-11-09 07:25:00|2587.5|2581.5|2595.6|2589.6|2596|2590|2587.3|2581.3|17
1636443000000|2021-11-09 07:30:00|2595.9|2589.9|2587.9|2581.9|2596.9|2590.9|2587.8|2581.8|26
1636443300000|2021-11-09 07:35:00|2588|2582|2579.9|2573.9|2588.3|2582.3|2577.3|2571.3|53
1636443600000|2021-11-09 07:40:00|2580.1|2574.1|2581.5|2575.5|2581.8|2575.8|2577.5|2571.5|34
1636443900000|2021-11-09 07:45:00|2580.8|2574.8|2575.3|2569.3|2581.8|2575.8|2574.8|2568.8|41
1636444200000|2021-11-09 07:50:00|2575.5|2569.5|2575|2569|2575.6|2569.6|2573.4|2567.4|38
1636444500000|2021-11-09 07:55:00|2575.3|2569.3|2575|2569|2576.5|2570.5|2574.3|2568.3|31
1636444800000|2021-11-09 08:00:00|2574.8|2568.8|2579.5|2573.5|2582|2576|2574.8|2568.8|70
1636445100000|2021-11-09 08:05:00|2579.3|2573.3|2582.5|2576.5|2582.8|2576.8|2578.5|2572.5|51
1636445400000|2021-11-09 08:10:00|2582.8|2576.8|2589.5|2583.5|2591.3|2585.3|2582.8|2576.8|94
1636445700000|2021-11-09 08:15:00|2589.3|2583.3|2590.3|2584.3|2590.5|2584.5|2586|2580|54
1636446000000|2021-11-09 08:20:00|2590.5|2584.5|2592.5|2586.5|2594|2588|2589.8|2583.8|61
1636446300000|2021-11-09 08:25:00|2593|2587|2588.5|2582.5|2595.3|2589.3|2587|2581|86
1636446600000|2021-11-09 08:30:00|2588.3|2582.3|2586|2580|2590.5|2584.5|2585.5|2579.5|69
1636446900000|2021-11-09 08:35:00|2585.5|2579.5|2587|2581|2587|2581|2585.3|2579.3|45
1636447200000|2021-11-09 08:40:00|2586.8|2580.8|2584|2578|2586.8|2580.8|2582.3|2576.3|47
1636447500000|2021-11-09 08:45:00|2584.3|2578.3|2588|2582|2588|2582|2583.5|2577.5|66
1636447800000|2021-11-09 08:50:00|2587.8|2581.8|2590.3|2584.3|2593.3|2587.3|2587.8|2581.8|51
1636448100000|2021-11-09 08:55:00|2590.5|2584.5|2593.8|2587.8|2594|2588|2590.5|2584.5|41
1636448400000|2021-11-09 09:00:00|2594|2588|2596.8|2590.8|2597|2591|2593.8|2587.8|58
1636448700000|2021-11-09 09:05:00|2596.5|2590.5|2605.3|2599.3|2605.5|2599.5|2596.3|2590.3|56
1636449000000|2021-11-09 09:10:00|2605.5|2599.5|2609.3|2603.3|2609.8|2603.8|2600.5|2594.5|53
1636449300000|2021-11-09 09:15:00|2609|2603|2606.5|2600.5|2609.5|2603.5|2605.3|2599.3|52
1636449600000|2021-11-09 09:20:00|2606|2600|2611.5|2605.5|2613.5|2607.5|2605.8|2599.8|50
1636449900000|2021-11-09 09:25:00|2611.3|2605.3|2608.3|2602.3|2613.3|2607.3|2607.5|2601.5|68
1636450200000|2021-11-09 09:30:00|2608.5|2602.5|2608.8|2602.8|2611.5|2605.5|2608.5|2602.5|18
1636450500000|2021-11-09 09:35:00|2609.3|2603.3|2613.8|2607.8|2613.8|2607.8|2609.3|2603.3|34
1636450800000|2021-11-09 09:40:00|2614|2608|2611.8|2605.8|2614.8|2608.8|2610.8|2604.8|51
1636451100000|2021-11-09 09:45:00|2612|2606|2611|2605|2612|2606|2609.8|2603.8|21
1636451400000|2021-11-09 09:50:00|2611.3|2605.3|2608.8|2602.8|2611.5|2605.5|2608.3|2602.3|23
1636451700000|2021-11-09 09:55:00|2608.5|2602.5|2609.5|2603.5|2610.8|2604.8|2608|2602|22
1636452000000|2021-11-09 10:00:00|2609.8|2603.8|2609.8|2603.8|2610.5|2604.5|2609|2603|33
1636452300000|2021-11-09 10:05:00|2610|2604|2609.5|2603.5|2610.3|2604.3|2608.8|2602.8|16
1636452600000|2021-11-09 10:10:00|2609.8|2603.8|2610.5|2604.5|2610.5|2604.5|2609.5|2603.5|12
1636452900000|2021-11-09 10:15:00|2610.8|2604.8|2613|2607|2614|2608|2609.8|2603.8|24
1636453200000|2021-11-09 10:20:00|2612.8|2606.8|2613.8|2607.8|2614.5|2608.5|2611.3|2605.3|23
1636453500000|2021-11-09 10:25:00|2614|2608|2612.8|2606.8|2614|2608|2612.5|2606.5|15
1636453800000|2021-11-09 10:30:00|2612.5|2606.5|2612|2606|2613.3|2607.3|2611.8|2605.8|25
1636454100000|2021-11-09 10:35:00|2611.8|2605.8|2611|2605|2611.8|2605.8|2610.5|2604.5|32
1636454400000|2021-11-09 10:40:00|2611.3|2605.3|2610.8|2604.8|2611.3|2605.3|2610.3|2604.3|16
1636454700000|2021-11-09 10:45:00|2611|2605|2610|2604|2611|2605|2609.5|2603.5|13
1636455000000|2021-11-09 10:50:00|2609.8|2603.8|2609.5|2603.5|2609.8|2603.8|2608.3|2602.3|18
1636455300000|2021-11-09 10:55:00|2609.8|2603.8|2609|2603|2612.3|2606.3|2608.8|2602.8|39
1636455600000|2021-11-09 11:00:00|2609.3|2603.3|2609.3|2603.3|2610|2604|2609.3|2603.3|11
1636455900000|2021-11-09 11:05:00|2609|2603|2608.3|2602.3|2609.8|2603.8|2607.8|2601.8|27
1636456200000|2021-11-09 11:10:00|2608|2602|2611|2605|2612.5|2606.5|2606.3|2600.3|36
1636456500000|2021-11-09 11:15:00|2610.8|2604.8|2611.8|2605.8|2613.5|2607.5|2609.8|2603.8|19
1636456800000|2021-11-09 11:20:00|2611.5|2605.5|2611.3|2605.3|2611.8|2605.8|2610.5|2604.5|21
1636457100000|2021-11-09 11:25:00|2611|2605|2611.5|2605.5|2613|2607|2611|2605|19
1636457400000|2021-11-09 11:30:00|2611.3|2605.3|2613|2607|2613|2607|2610.5|2604.5|19
1636457700000|2021-11-09 11:35:00|2613.3|2607.3|2615.3|2609.3|2615.8|2609.8|2613.3|2607.3|25
1636458000000|2021-11-09 11:40:00|2615.5|2609.5|2612.5|2606.5|2615.8|2609.8|2611.3|2605.3|36
1636458300000|2021-11-09 11:45:00|2612|2606|2613.4|2607.4|2614.8|2608.8|2612|2606|43
1636458600000|2021-11-09 11:50:00|2613.6|2607.6|2612.4|2606.4|2614.4|2608.4|2611.9|2605.9|43
1636458900000|2021-11-09 11:55:00|2612.1|2606.1|2606.9|2600.9|2612.1|2606.1|2606.6|2600.6|68
1636459200000|2021-11-09 12:00:00|2607.1|2601.1|2607.1|2601.1|2608.9|2602.9|2606.1|2600.1|47
1636459500000|2021-11-09 12:05:00|2606.4|2600.4|2606.6|2600.6|2609.4|2603.4|2606.1|2600.1|41
1636459800000|2021-11-09 12:10:00|2606.9|2600.9|2606.9|2600.9|2609.4|2603.4|2605.6|2599.6|46
1636460100000|2021-11-09 12:15:00|2606.6|2600.6|2607.1|2601.1|2607.9|2601.9|2605.6|2599.6|25
1636460400000|2021-11-09 12:20:00|2606.9|2600.9|2606.6|2600.6|2606.9|2600.9|2605.9|2599.9|21
1636460700000|2021-11-09 12:25:00|2606.4|2600.4|2606.4|2600.4|2607.1|2601.1|2604.1|2598.1|54
1636461000000|2021-11-09 12:30:00|2606.6|2600.6|2602.6|2596.6|2606.6|2600.6|2601.4|2595.4|49
1636461300000|2021-11-09 12:35:00|2602.9|2596.9|2605.9|2599.9|2605.9|2599.9|2602.1|2596.1|26
1636461600000|2021-11-09 12:40:00|2606.1|2600.1|2603.1|2597.1|2608.6|2602.6|2602.4|2596.4|27
1636461900000|2021-11-09 12:45:00|2602.9|2596.9|2601.6|2595.6|2603.4|2597.4|2600.6|2594.6|36
1636462200000|2021-11-09 12:50:00|2601.9|2595.9|2603.1|2597.1|2603.4|2597.4|2601.9|2595.9|47
1636462500000|2021-11-09 12:55:00|2602.9|2596.9|2603.4|2597.4|2604.9|2598.9|2602.4|2596.4|68
1636462800000|2021-11-09 13:00:00|2603.1|2597.1|2593.4|2587.4|2603.1|2597.1|2591.6|2585.6|336
1636463100000|2021-11-09 13:05:00|2593.6|2587.6|2591.4|2585.4|2595.9|2589.9|2590.1|2584.1|223
1636463400000|2021-11-09 13:10:00|2591.9|2585.9|2591.6|2585.6|2592.9|2586.9|2586.4|2580.4|270
1636463700000|2021-11-09 13:15:00|2591.9|2585.9|2587.1|2581.1|2592.6|2586.6|2586.1|2580.1|155
1636464000000|2021-11-09 13:20:00|2586.9|2580.9|2591.6|2585.6|2593.9|2587.9|2586.9|2580.9|108
1636464300000|2021-11-09 13:25:00|2591.9|2585.9|2590.6|2584.6|2593.9|2587.9|2588.6|2582.6|73
1636464600000|2021-11-09 13:30:00|2591.1|2585.1|2590.9|2584.9|2595.4|2589.4|2590.6|2584.6|99
1636464900000|2021-11-09 13:35:00|2591.1|2585.1|2585.4|2579.4|2591.1|2585.1|2580.5|2574.5|94
1636465200000|2021-11-09 13:40:00|2585.1|2579.1|2582.4|2576.4|2585.1|2579.1|2576.6|2570.6|79
1636465500000|2021-11-09 13:45:00|2582.1|2576.1|2576.6|2570.6|2582.1|2576.1|2576.6|2570.6|78
1636465800000|2021-11-09 13:50:00|2576.9|2570.9|2579.9|2573.9|2580.4|2574.4|2574.1|2568.1|119
1636466100000|2021-11-09 13:55:00|2580.1|2574.1|2584.1|2578.1|2586.1|2580.1|2580.1|2574.1|83
1636466400000|2021-11-09 14:00:00|2583.9|2577.9|2587.1|2581.1|2589.9|2583.9|2582.4|2576.4|129
1636466700000|2021-11-09 14:05:00|2587.4|2581.4|2588.9|2582.9|2589.4|2583.4|2585.6|2579.6|134
1636467000000|2021-11-09 14:10:00|2589.1|2583.1|2592.6|2586.6|2592.9|2586.9|2588.4|2582.4|90
1636467300000|2021-11-09 14:15:00|2592.4|2586.4|2586.9|2580.9|2592.4|2586.4|2586.6|2580.6|88
1636467600000|2021-11-09 14:20:00|2586.4|2580.4|2587.9|2581.9|2589.1|2583.1|2583.9|2577.9|175
1636467900000|2021-11-09 14:25:00|2587.1|2581.1|2586.1|2580.1|2588.4|2582.4|2584.1|2578.1|125
1636468200000|2021-11-09 14:30:00|2585.9|2579.9|2592.6|2586.6|2594.4|2588.4|2585.9|2579.9|106
1636468500000|2021-11-09 14:35:00|2592.4|2586.4|2595.9|2589.9|2598.9|2592.9|2592.4|2586.4|125
1636468800000|2021-11-09 14:40:00|2595.4|2589.4|2589.9|2583.9|2597.4|2591.4|2589.1|2583.1|76
1636469100000|2021-11-09 14:45:00|2588.9|2582.9|2582.6|2576.6|2590.4|2584.4|2582.6|2576.6|77
1636469400000|2021-11-09 14:50:00|2583.6|2577.6|2575.1|2569.1|2586.4|2580.4|2574.9|2568.9|119
1636469700000|2021-11-09 14:55:00|2574.9|2568.9|2566.1|2560.1|2575.6|2569.6|2566.1|2560.1|139
1636470000000|2021-11-09 15:00:00|2566.4|2560.4|2561.1|2555.1|2567.1|2561.1|2559.6|2553.6|136
1636470300000|2021-11-09 15:05:00|2561.4|2555.4|2551.9|2545.9|2561.4|2555.4|2548.6|2542.6|143
1636470600000|2021-11-09 15:10:00|2552.1|2546.1|2551.4|2545.4|2552.1|2546.1|2544.9|2538.9|144
1636470900000|2021-11-09 15:15:00|2551.6|2545.6|2554.9|2548.9|2557.4|2551.4|2549.4|2543.4|188
1636471200000|2021-11-09 15:20:00|2555.1|2549.1|2556.6|2550.6|2556.9|2550.9|2554.6|2548.6|152
1636471500000|2021-11-09 15:25:00|2556.4|2550.4|2562.1|2556.1|2562.4|2556.4|2556.4|2550.4|56
1636471800000|2021-11-09 15:30:00|2561.9|2555.9|2559.1|2553.1|2562.4|2556.4|2558.1|2552.1|93
1636472100000|2021-11-09 15:35:00|2559.4|2553.4|2564.6|2558.6|2564.9|2558.9|2558.4|2552.4|74
1636472400000|2021-11-09 15:40:00|2564.9|2558.9|2561.1|2555.1|2566.6|2560.6|2561.1|2555.1|74
1636472700000|2021-11-09 15:45:00|2561.4|2555.4|2565.1|2559.1|2565.1|2559.1|2560.6|2554.6|77
1636473000000|2021-11-09 15:50:00|2566.1|2560.1|2567.9|2561.9|2568.9|2562.9|2566.1|2560.1|75
1636473300000|2021-11-09 15:55:00|2568.1|2562.1|2567.4|2561.4|2572.1|2566.1|2567.1|2561.1|109
1636473600000|2021-11-09 16:00:00|2567.6|2561.6|2563.6|2557.6|2570.1|2564.1|2561.1|2555.1|111
1636473900000|2021-11-09 16:05:00|2563.9|2557.9|2565.1|2559.1|2565.1|2559.1|2561.6|2555.6|65
1636474200000|2021-11-09 16:10:00|2565.4|2559.4|2565.9|2559.9|2567.9|2561.9|2564.6|2558.6|54
1636474500000|2021-11-09 16:15:00|2566.4|2560.4|2559.1|2553.1|2566.4|2560.4|2558.9|2552.9|49
1636474800000|2021-11-09 16:20:00|2558.9|2552.9|2562.1|2556.1|2564.1|2558.1|2558.6|2552.6|62
1636475100000|2021-11-09 16:25:00|2561.9|2555.9|2562.1|2556.1|2562.6|2556.6|2560.9|2554.9|32
1636475400000|2021-11-09 16:30:00|2562.4|2556.4|2558.1|2552.1|2566.4|2560.4|2557.6|2551.6|148
1636475700000|2021-11-09 16:35:00|2557.9|2551.9|2561.9|2555.9|2565.1|2559.1|2557.4|2551.4|40
1636476000000|2021-11-09 16:40:00|2562.1|2556.1|2566.4|2560.4|2566.6|2560.6|2561.9|2555.9|42
1636476300000|2021-11-09 16:45:00|2566.6|2560.6|2561.9|2555.9|2566.6|2560.6|2561.9|2555.9|60
1636476600000|2021-11-09 16:50:00|2562.1|2556.1|2564.4|2558.4|2564.4|2558.4|2559.9|2553.9|30
1636476900000|2021-11-09 16:55:00|2565.4|2559.4|2566.1|2560.1|2568.1|2562.1|2563.9|2557.9|39
1636477200000|2021-11-09 17:00:00|2565.4|2559.4|2565.4|2559.4|2565.6|2559.6|2565.4|2559.4|3
1636477500000|2021-11-09 17:05:00|2565.6|2559.6|2565.4|2559.4|2565.6|2559.6|2565.1|2559.1|4
1636477800000|2021-11-09 17:10:00|2565.9|2559.9|2565.1|2559.1|2567.1|2561.1|2564.6|2558.6|23
1636478100000|2021-11-09 17:15:00|2564.9|2558.9|2566.1|2560.1|2566.1|2560.1|2564.6|2558.6|14
1636478400000|2021-11-09 17:20:00|2566.4|2560.4|2567.6|2561.6|2567.6|2561.6|2565.9|2559.9|9
1636478700000|2021-11-09 17:25:00|2567.4|2561.4|2563.4|2557.4|2567.6|2561.6|2563.4|2557.4|18
1636479000000|2021-11-09 17:30:00|2563.6|2557.6|2567.6|2561.6|2567.6|2561.6|2563.6|2557.6|30
1636479300000|2021-11-09 17:35:00|2567.4|2561.4|2565.4|2559.4|2567.4|2561.4|2565.1|2559.1|11
1636479600000|2021-11-09 17:40:00|2565.6|2559.6|2567.6|2561.6|2567.9|2561.9|2565.6|2559.6|5
1636479900000|2021-11-09 17:45:00|2567.9|2561.9|2567.6|2561.6|2567.9|2561.9|2567.6|2561.6|2
1636480200000|2021-11-09 17:50:00|2567.9|2561.9|2567.9|2561.9|2568.1|2562.1|2567.6|2561.6|15
1636480500000|2021-11-09 17:55:00|2568.1|2562.1|2571.5|2565.5|2571.5|2565.5|2567.9|2561.9|17
1636506000000|2021-11-10 01:00:00|2574.6|2568.6|2571.6|2565.6|2574.9|2568.9|2568.6|2562.6|64
1636506300000|2021-11-10 01:05:00|2571.4|2565.4|2581.9|2575.9|2583.1|2577.1|2571.4|2565.4|105
1636506600000|2021-11-10 01:10:00|2582.1|2576.1|2579.1|2573.1|2583.9|2577.9|2579.1|2573.1|83
1636506900000|2021-11-10 01:15:00|2579.4|2573.4|2572.4|2566.4|2579.9|2573.9|2572.4|2566.4|44
1636507200000|2021-11-10 01:20:00|2571.9|2565.9|2565.1|2559.1|2572.9|2566.9|2564.6|2558.6|156
1636507500000|2021-11-10 01:25:00|2564.9|2558.9|2565.4|2559.4|2569.1|2563.1|2562.1|2556.1|220
1636507800000|2021-11-10 01:30:00|2565.1|2559.1|2567.9|2561.9|2568.4|2562.4|2562.9|2556.9|290
1636508100000|2021-11-10 01:35:00|2568.1|2562.1|2564.9|2558.9|2573.1|2567.1|2564.9|2558.9|247
1636508400000|2021-11-10 01:40:00|2564.6|2558.6|2559.4|2553.4|2565.6|2559.6|2558.9|2552.9|130
1636508700000|2021-11-10 01:45:00|2559.1|2553.1|2565.1|2559.1|2566.4|2560.4|2559.1|2553.1|144
1636509000000|2021-11-10 01:50:00|2564.9|2558.9|2566.6|2560.6|2567.4|2561.4|2563.1|2557.1|129
1636509300000|2021-11-10 01:55:00|2566.4|2560.4|2569.4|2563.4|2569.4|2563.4|2563.4|2557.4|182
1636509600000|2021-11-10 02:00:00|2569.1|2563.1|2560.9|2554.9|2569.4|2563.4|2560.4|2554.4|188
1636509900000|2021-11-10 02:05:00|2561.4|2555.4|2564.6|2558.6|2565.6|2559.6|2559.9|2553.9|205
1636510200000|2021-11-10 02:10:00|2564.9|2558.9|2560.9|2554.9|2565.9|2559.9|2560.1|2554.1|195
1636510500000|2021-11-10 02:15:00|2561.1|2555.1|2561.4|2555.4|2561.4|2555.4|2560.6|2554.6|20
1636510800000|2021-11-10 02:20:00|2560.9|2554.9|2561.1|2555.1|2561.4|2555.4|2560.9|2554.9|14
1636511100000|2021-11-10 02:25:00|2561.6|2555.6|2562.9|2556.9|2565.1|2559.1|2561.6|2555.6|30
1636511400000|2021-11-10 02:30:00|2563.1|2557.1|2556.9|2550.9|2565.6|2559.6|2556.9|2550.9|152
1636511700000|2021-11-10 02:35:00|2557.1|2551.1|2563.9|2557.9|2564.1|2558.1|2556.9|2550.9|152
1636512000000|2021-11-10 02:40:00|2563.6|2557.6|2568.1|2562.1|2568.4|2562.4|2562.6|2556.6|185
1636512300000|2021-11-10 02:45:00|2568.4|2562.4|2576.4|2570.4|2581.1|2575.1|2568.4|2562.4|295
1636512600000|2021-11-10 02:50:00|2576.1|2570.1|2567.1|2561.1|2576.6|2570.6|2566.1|2560.1|253
1636512900000|2021-11-10 02:55:00|2567.4|2561.4|2562.6|2556.6|2570.4|2564.4|2561.6|2555.6|175
1636513200000|2021-11-10 03:00:00|2562.1|2556.1|2564.1|2558.1|2565.9|2559.9|2560.9|2554.9|167
1636513500000|2021-11-10 03:05:00|2564.4|2558.4|2566.1|2560.1|2566.6|2560.6|2563.1|2557.1|128
1636513800000|2021-11-10 03:10:00|2565.9|2559.9|2564.4|2558.4|2565.9|2559.9|2562.6|2556.6|137
1636514100000|2021-11-10 03:15:00|2564.6|2558.6|2556.1|2550.1|2565.1|2559.1|2555.9|2549.9|93
1636514400000|2021-11-10 03:20:00|2556.4|2550.4|2556.1|2550.1|2559.4|2553.4|2554.4|2548.4|221
1636514700000|2021-11-10 03:25:00|2555.9|2549.9|2556.6|2550.6|2558.1|2552.1|2551.4|2545.4|178
1636515000000|2021-11-10 03:30:00|2556.9|2550.9|2560.1|2554.1|2560.1|2554.1|2556.9|2550.9|19
1636515300000|2021-11-10 03:35:00|2560.4|2554.4|2561.1|2555.1|2561.4|2555.4|2560.4|2554.4|15
1636515600000|2021-11-10 03:40:00|2560.9|2554.9|2559.6|2553.6|2560.9|2554.9|2558.1|2552.1|16
1636516200000|2021-11-10 03:50:00|2560.1|2554.1|2558.6|2552.6|2560.1|2554.1|2558.6|2552.6|10
1636516500000|2021-11-10 03:55:00|2558.9|2552.9|2559.6|2553.6|2560.1|2554.1|2558.9|2552.9|14
1636517100000|2021-11-10 04:05:00|2559.4|2553.4|2559.1|2553.1|2559.9|2553.9|2559.1|2553.1|6
1636517400000|2021-11-10 04:10:00|2558.9|2552.9|2562.1|2556.1|2562.1|2556.1|2558.1|2552.1|9
1636517700000|2021-11-10 04:15:00|2561.9|2555.9|2562.1|2556.1|2562.1|2556.1|2561.6|2555.6|4
1636518000000|2021-11-10 04:20:00|2561.4|2555.4|2562.4|2556.4|2562.4|2556.4|2561.4|2555.4|4
1636518300000|2021-11-10 04:25:00|2562.6|2556.6|2567.1|2561.1|2567.1|2561.1|2562.6|2556.6|8
1636518600000|2021-11-10 04:30:00|2566.9|2560.9|2563.6|2557.6|2566.9|2560.9|2562.9|2556.9|17
1636518900000|2021-11-10 04:35:00|2563.1|2557.1|2563.1|2557.1|2563.1|2557.1|2562.9|2556.9|3
1636519200000|2021-11-10 04:40:00|2563.4|2557.4|2557.1|2551.1|2563.4|2557.4|2556.9|2550.9|18
1636519500000|2021-11-10 04:45:00|2557.4|2551.4|2561.4|2555.4|2561.4|2555.4|2556.4|2550.4|27
1636519800000|2021-11-10 04:50:00|2561.9|2555.9|2559.4|2553.4|2561.9|2555.9|2558.6|2552.6|11
1636520100000|2021-11-10 04:55:00|2559.1|2553.1|2554.6|2548.6|2559.4|2553.4|2554.6|2548.6|15
1636520400000|2021-11-10 05:00:00|2554.9|2548.9|2554.9|2548.9|2555.1|2549.1|2554.6|2548.6|8
1636520700000|2021-11-10 05:05:00|2555.1|2549.1|2556.6|2550.6|2557.9|2551.9|2555.1|2549.1|21
1636521000000|2021-11-10 05:10:00|2556.4|2550.4|2555.9|2549.9|2556.4|2550.4|2555.9|2549.9|2
1636521300000|2021-11-10 05:15:00|2555.6|2549.6|2556.1|2550.1|2556.1|2550.1|2555.1|2549.1|11
1636521600000|2021-11-10 05:20:00|2556.4|2550.4|2555.6|2549.6|2556.6|2550.6|2555.6|2549.6|10
1636521900000|2021-11-10 05:25:00|2555.9|2549.9|2557.1|2551.1|2557.1|2551.1|2555.9|2549.9|4
1636522200000|2021-11-10 05:30:00|2557.4|2551.4|2562.4|2556.4|2563.6|2557.6|2551.6|2545.6|232
1636522500000|2021-11-10 05:35:00|2562.6|2556.6|2568.6|2562.6|2568.9|2562.9|2559.9|2553.9|99
1636522800000|2021-11-10 05:40:00|2568.4|2562.4|2570.4|2564.4|2571.4|2565.4|2567.9|2561.9|214
1636523100000|2021-11-10 05:45:00|2570.6|2564.6|2570.4|2564.4|2571.6|2565.6|2568.1|2562.1|140
1636523400000|2021-11-10 05:50:00|2570.6|2564.6|2573.4|2567.4|2575.9|2569.9|2570.6|2564.6|163
1636523700000|2021-11-10 05:55:00|2573.1|2567.1|2576.6|2570.6|2580.4|2574.4|2572.6|2566.6|190
1636524000000|2021-11-10 06:00:00|2576.9|2570.9|2577.1|2571.1|2578.1|2572.1|2571.6|2565.6|171
1636524300000|2021-11-10 06:05:00|2576.9|2570.9|2574.1|2568.1|2578.1|2572.1|2573.4|2567.4|97
1636524600000|2021-11-10 06:10:00|2574.4|2568.4|2574.6|2568.6|2575.1|2569.1|2571.9|2565.9|88
1636524900000|2021-11-10 06:15:00|2574.9|2568.9|2579.1|2573.1|2580.1|2574.1|2574.9|2568.9|115
1636525200000|2021-11-10 06:20:00|2578.9|2572.9|2582.6|2576.6|2583.1|2577.1|2578.6|2572.6|135
1636525500000|2021-11-10 06:25:00|2582.9|2576.9|2586.4|2580.4|2586.4|2580.4|2582.6|2576.6|119
1636525800000|2021-11-10 06:30:00|2586.1|2580.1|2583.6|2577.6|2586.4|2580.4|2582.1|2576.1|108
1636526100000|2021-11-10 06:35:00|2583.4|2577.4|2581.4|2575.4|2583.9|2577.9|2577.6|2571.6|98
1636526400000|2021-11-10 06:40:00|2581.1|2575.1|2580.6|2574.6|2581.4|2575.4|2576.9|2570.9|90
1636526700000|2021-11-10 06:45:00|2580.9|2574.9|2579.6|2573.6|2581.1|2575.1|2578.6|2572.6|77
1636527000000|2021-11-10 06:50:00|2579.9|2573.9|2579.9|2573.9|2581.9|2575.9|2579.4|2573.4|81
1636527300000|2021-11-10 06:55:00|2580.1|2574.1|2579.4|2573.4|2581.1|2575.1|2577.9|2571.9|89
1636527600000|2021-11-10 07:00:00|2578.9|2572.9|2572.6|2566.6|2578.9|2572.9|2572.6|2566.6|44
1636527900000|2021-11-10 07:05:00|2572.4|2566.4|2574.4|2568.4|2575.1|2569.1|2571.4|2565.4|23
1636528200000|2021-11-10 07:10:00|2574.6|2568.6|2581.4|2575.4|2581.4|2575.4|2574.4|2568.4|42
1636528500000|2021-11-10 07:15:00|2581.9|2575.9|2584.9|2578.9|2584.9|2578.9|2581.4|2575.4|30
1636528800000|2021-11-10 07:20:00|2585.1|2579.1|2584.6|2578.6|2588.6|2582.6|2584.4|2578.4|38
1636529100000|2021-11-10 07:25:00|2585.1|2579.1|2589.6|2583.6|2589.6|2583.6|2585.1|2579.1|15
1636529400000|2021-11-10 07:30:00|2589.9|2583.9|2589.1|2583.1|2590.1|2584.1|2587.6|2581.6|23
1636529700000|2021-11-10 07:35:00|2588.6|2582.6|2584.1|2578.1|2589.9|2583.9|2584.1|2578.1|43
1636530000000|2021-11-10 07:40:00|2584.4|2578.4|2582.4|2576.4|2585.1|2579.1|2582.4|2576.4|37
1636530300000|2021-11-10 07:45:00|2582.1|2576.1|2581.1|2575.1|2582.1|2576.1|2577.4|2571.4|43
1636530600000|2021-11-10 07:50:00|2581.4|2575.4|2579.1|2573.1|2582.4|2576.4|2579.1|2573.1|46
1636530900000|2021-11-10 07:55:00|2577.1|2571.1|2573.6|2567.6|2580.9|2574.9|2573.6|2567.6|87
1636531200000|2021-11-10 08:00:00|2574.9|2568.9|2586.6|2580.6|2587.4|2581.4|2574.6|2568.6|93
1636531500000|2021-11-10 08:05:00|2586.4|2580.4|2583.6|2577.6|2587.4|2581.4|2583.6|2577.6|66
1636531800000|2021-11-10 08:10:00|2583.9|2577.9|2580.1|2574.1|2584.4|2578.4|2579.1|2573.1|37
1636532100000|2021-11-10 08:15:00|2580.4|2574.4|2581.9|2575.9|2581.9|2575.9|2578.9|2572.9|32
1636532400000|2021-11-10 08:20:00|2582.1|2576.1|2581.9|2575.9|2588.1|2582.1|2581.6|2575.6|72
1636532700000|2021-11-10 08:25:00|2581.6|2575.6|2583.4|2577.4|2584.4|2578.4|2580.4|2574.4|58
1636533000000|2021-11-10 08:30:00|2583.6|2577.6|2584.1|2578.1|2586.1|2580.1|2583.4|2577.4|50
1636533300000|2021-11-10 08:35:00|2583.9|2577.9|2581.1|2575.1|2584.1|2578.1|2579.6|2573.6|53
1636533600000|2021-11-10 08:40:00|2581.6|2575.6|2585.4|2579.4|2586.6|2580.6|2581.1|2575.1|54
1636533900000|2021-11-10 08:45:00|2585.1|2579.1|2589.6|2583.6|2593.9|2587.9|2584.9|2578.9|64
1636534200000|2021-11-10 08:50:00|2589.4|2583.4|2590.9|2584.9|2591.1|2585.1|2588.4|2582.4|25
1636534500000|2021-11-10 08:55:00|2590.6|2584.6|2591.6|2585.6|2591.9|2585.9|2590.6|2584.6|19
1636534800000|2021-11-10 09:00:00|2591.1|2585.1|2593.9|2587.9|2596.1|2590.1|2591.1|2585.1|48
1636535100000|2021-11-10 09:05:00|2593.6|2587.6|2598.4|2592.4|2600.1|2594.1|2593.6|2587.6|52
1636535400000|2021-11-10 09:10:00|2598.1|2592.1|2593.4|2587.4|2598.1|2592.1|2593.1|2587.1|41
1636535700000|2021-11-10 09:15:00|2593.1|2587.1|2591.9|2585.9|2593.1|2587.1|2590.6|2584.6|40
1636536000000|2021-11-10 09:20:00|2591.4|2585.4|2585.9|2579.9|2593.6|2587.6|2584.4|2578.4|90
1636536300000|2021-11-10 09:25:00|2585.6|2579.6|2586.6|2580.6|2587.9|2581.9|2584|2578|57
1636536600000|2021-11-10 09:30:00|2586.9|2580.9|2586.9|2580.9|2587.9|2581.9|2586.4|2580.4|50
1636536900000|2021-11-10 09:35:00|2587.1|2581.1|2588.9|2582.9|2588.9|2582.9|2585.6|2579.6|62
1636537200000|2021-11-10 09:40:00|2589.1|2583.1|2589.4|2583.4|2590.4|2584.4|2587.1|2581.1|50
1636537500000|2021-11-10 09:45:00|2588.9|2582.9|2591.4|2585.4|2592.4|2586.4|2588.4|2582.4|40
1636537800000|2021-11-10 09:50:00|2591.1|2585.1|2593.6|2587.6|2594.1|2588.1|2591.1|2585.1|54
1636538100000|2021-11-10 09:55:00|2593.4|2587.4|2598.6|2592.6|2599.1|2593.1|2592.9|2586.9|72
1636538400000|2021-11-10 10:00:00|2598.1|2592.1|2597.1|2591.1|2598.1|2592.1|2597.1|2591.1|27
1636538700000|2021-11-10 10:05:00|2596.9|2590.9|2598.1|2592.1|2600.1|2594.1|2596.6|2590.6|29
1636539000000|2021-11-10 10:10:00|2597.9|2591.9|2598.6|2592.6|2600.1|2594.1|2597.9|2591.9|30
1636539300000|2021-11-10 10:15:00|2598.9|2592.9|2598.4|2592.4|2598.9|2592.9|2598.1|2592.1|6
1636539600000|2021-11-10 10:20:00|2598.6|2592.6|2595.4|2589.4|2598.6|2592.6|2595.1|2589.1|47
1636539900000|2021-11-10 10:25:00|2594.9|2588.9|2594.6|2588.6|2595.6|2589.6|2593.1|2587.1|37
1636540200000|2021-11-10 10:30:00|2594.9|2588.9|2597.9|2591.9|2598.6|2592.6|2594.9|2588.9|24
1636540500000|2021-11-10 10:35:00|2598.1|2592.1|2596.6|2590.6|2599.6|2593.6|2596.6|2590.6|28
1636540800000|2021-11-10 10:40:00|2596.9|2590.9|2596.9|2590.9|2597.9|2591.9|2595.9|2589.9|16
1636541100000|2021-11-10 10:45:00|2596.6|2590.6|2594.6|2588.6|2597.1|2591.1|2593.9|2587.9|48
1636541400000|2021-11-10 10:50:00|2594.9|2588.9|2596.1|2590.1|2596.9|2590.9|2594.4|2588.4|33
1636541700000|2021-11-10 10:55:00|2596.4|2590.4|2598.6|2592.6|2599.4|2593.4|2596.1|2590.1|44
1636542000000|2021-11-10 11:00:00|2598.9|2592.9|2604.6|2598.6|2605.1|2599.1|2598.6|2592.6|33
1636542300000|2021-11-10 11:05:00|2604.4|2598.4|2606.9|2600.9|2608.4|2602.4|2603.9|2597.9|61
1636542600000|2021-11-10 11:10:00|2606.6|2600.6|2610.6|2604.6|2610.6|2604.6|2606.6|2600.6|36
1636542900000|2021-11-10 11:15:00|2610.4|2604.4|2609.4|2603.4|2610.4|2604.4|2608.4|2602.4|37
1636543200000|2021-11-10 11:20:00|2609.1|2603.1|2606.9|2600.9|2610.6|2604.6|2606.6|2600.6|46
1636543500000|2021-11-10 11:25:00|2606.6|2600.6|2602.9|2596.9|2606.9|2600.9|2600.5|2594.5|70
1636543800000|2021-11-10 11:30:00|2603.1|2597.1|2605.9|2599.9|2606.4|2600.4|2602.9|2596.9|44
1636544100000|2021-11-10 11:35:00|2605.6|2599.6|2601.9|2595.9|2605.6|2599.6|2600.4|2594.4|39
1636544400000|2021-11-10 11:40:00|2601.6|2595.6|2601.6|2595.6|2603.6|2597.6|2601.1|2595.1|40
1636544700000|2021-11-10 11:45:00|2601.4|2595.4|2597.6|2591.6|2602.4|2596.4|2597.4|2591.4|46
1636545000000|2021-11-10 11:50:00|2597.4|2591.4|2596.1|2590.1|2598.4|2592.4|2595.9|2589.9|42
1636545300000|2021-11-10 11:55:00|2596.4|2590.4|2594.6|2588.6|2597.6|2591.6|2592.9|2586.9|44
1636545600000|2021-11-10 12:00:00|2594.9|2588.9|2592.6|2586.6|2596.1|2590.1|2586.8|2580.8|107
1636545900000|2021-11-10 12:05:00|2592.4|2586.4|2592.6|2586.6|2595.1|2589.1|2591.4|2585.4|61
1636546200000|2021-11-10 12:10:00|2592.9|2586.9|2596.6|2590.6|2596.9|2590.9|2591.9|2585.9|51
1636546500000|2021-11-10 12:15:00|2596.4|2590.4|2592.1|2586.1|2597.6|2591.6|2591.9|2585.9|63
1636546800000|2021-11-10 12:20:00|2592.4|2586.4|2591.9|2585.9|2592.6|2586.6|2590.9|2584.9|29
1636547100000|2021-11-10 12:25:00|2591.6|2585.6|2592.6|2586.6|2592.9|2586.9|2589.9|2583.9|53
1636547400000|2021-11-10 12:30:00|2592.9|2586.9|2589.9|2583.9|2593.6|2587.6|2589.1|2583.1|73
1636547700000|2021-11-10 12:35:00|2590.9|2584.9|2588.4|2582.4|2591.1|2585.1|2588.4|2582.4|50
1636548000000|2021-11-10 12:40:00|2588.6|2582.6|2589.1|2583.1|2590.4|2584.4|2586.9|2580.9|49
1636548300000|2021-11-10 12:45:00|2589.4|2583.4|2587.1|2581.1|2589.9|2583.9|2583.1|2577.1|61
1636548600000|2021-11-10 12:50:00|2587.4|2581.4|2586.1|2580.1|2587.9|2581.9|2582.9|2576.9|68
1636548900000|2021-11-10 12:55:00|2586.4|2580.4|2581.3|2575.3|2587.6|2581.6|2579.4|2573.4|132
1636549200000|2021-11-10 13:00:00|2581.5|2575.5|2585.1|2579.1|2585.9|2579.9|2574.5|2568.5|287
1636549500000|2021-11-10 13:05:00|2585.4|2579.4|2584.1|2578.1|2588.4|2582.4|2581.6|2575.6|128
1636549800000|2021-11-10 13:10:00|2584.4|2578.4|2583.9|2577.9|2585.6|2579.6|2579.9|2573.9|109
1636550100000|2021-11-10 13:15:00|2584.1|2578.1|2583.4|2577.4|2585.1|2579.1|2580.1|2574.1|92
1636550400000|2021-11-10 13:20:00|2583.6|2577.6|2573.1|2567.1|2583.9|2577.9|2571.1|2565.1|103
1636550700000|2021-11-10 13:25:00|2573.4|2567.4|2577.1|2571.1|2577.6|2571.6|2571.6|2565.6|100
1636551000000|2021-11-10 13:30:00|2576.9|2570.9|2579.9|2573.9|2581.1|2575.1|2571.9|2565.9|251
1636551300000|2021-11-10 13:35:00|2579.6|2573.6|2581.4|2575.4|2585.4|2579.4|2579.4|2573.4|254
1636551600000|2021-11-10 13:40:00|2581.9|2575.9|2578.6|2572.6|2584.4|2578.4|2575.6|2569.6|149
1636551900000|2021-11-10 13:45:00|2579.6|2573.6|2580.6|2574.6|2581.6|2575.6|2572.6|2566.6|157
1636552200000|2021-11-10 13:50:00|2580.9|2574.9|2585.4|2579.4|2586.6|2580.6|2579.6|2573.6|192
1636552500000|2021-11-10 13:55:00|2585.6|2579.6|2586.9|2580.9|2587.4|2581.4|2584.4|2578.4|106
1636552800000|2021-11-10 14:00:00|2586.6|2580.6|2591.1|2585.1|2591.4|2585.4|2584.9|2578.9|150
1636553100000|2021-11-10 14:05:00|2591.4|2585.4|2585.1|2579.1|2592.9|2586.9|2584.4|2578.4|192
1636553400000|2021-11-10 14:10:00|2585.4|2579.4|2584.6|2578.6|2586.1|2580.1|2582.9|2576.9|177
1636553700000|2021-11-10 14:15:00|2584.9|2578.9|2584.4|2578.4|2590.4|2584.4|2584.4|2578.4|157
1636554000000|2021-11-10 14:20:00|2584.6|2578.6|2586.1|2580.1|2586.6|2580.6|2584.1|2578.1|113
1636554300000|2021-11-10 14:25:00|2586.4|2580.4|2584.4|2578.4|2586.9|2580.9|2584.1|2578.1|57
1636554600000|2021-11-10 14:30:00|2584.6|2578.6|2589.9|2583.9|2592.1|2586.1|2584.4|2578.4|220
1636554900000|2021-11-10 14:35:00|2590.4|2584.4|2590.4|2584.4|2590.6|2584.6|2587.4|2581.4|176
1636555200000|2021-11-10 14:40:00|2590.6|2584.6|2589.6|2583.6|2591.9|2585.9|2588.1|2582.1|162
1636555500000|2021-11-10 14:45:00|2589.9|2583.9|2594.1|2588.1|2595.1|2589.1|2589.6|2583.6|117
1636555800000|2021-11-10 14:50:00|2594.4|2588.4|2589.9|2583.9|2594.6|2588.6|2589.4|2583.4|164
1636556100000|2021-11-10 14:55:00|2589.6|2583.6|2596.4|2590.4|2596.9|2590.9|2589.1|2583.1|124
1636556400000|2021-11-10 15:00:00|2596.6|2590.6|2595.1|2589.1|2601.4|2595.4|2594.9|2588.9|160
1636556700000|2021-11-10 15:05:00|2594.9|2588.9|2595.4|2589.4|2596.1|2590.1|2593.1|2587.1|70
1636557000000|2021-11-10 15:10:00|2595.6|2589.6|2588.1|2582.1|2595.9|2589.9|2587.4|2581.4|159
1636557300000|2021-11-10 15:15:00|2587.9|2581.9|2588.6|2582.6|2592.4|2586.4|2587.9|2581.9|96
1636557600000|2021-11-10 15:20:00|2588.9|2582.9|2586.9|2580.9|2590.9|2584.9|2586.4|2580.4|92
1636557900000|2021-11-10 15:25:00|2586.6|2580.6|2587.9|2581.9|2589.6|2583.6|2585.6|2579.6|81
1636558200000|2021-11-10 15:30:00|2587.6|2581.6|2587.4|2581.4|2588.6|2582.6|2583.1|2577.1|124
1636558500000|2021-11-10 15:35:00|2588.1|2582.1|2590.1|2584.1|2592.6|2586.6|2586.6|2580.6|88
1636558800000|2021-11-10 15:40:00|2589.9|2583.9|2587.1|2581.1|2589.9|2583.9|2586.1|2580.1|76
1636559100000|2021-11-10 15:45:00|2587.6|2581.6|2588.1|2582.1|2589.6|2583.6|2587.1|2581.1|111
1636559400000|2021-11-10 15:50:00|2587.9|2581.9|2585.6|2579.6|2589.1|2583.1|2585.4|2579.4|69
1636559700000|2021-11-10 15:55:00|2586.4|2580.4|2582.4|2576.4|2586.4|2580.4|2581.4|2575.4|98
1636560000000|2021-11-10 16:00:00|2582.6|2576.6|2588.9|2582.9|2591.1|2585.1|2581.6|2575.6|82
1636560300000|2021-11-10 16:05:00|2588.6|2582.6|2584.9|2578.9|2588.9|2582.9|2583.6|2577.6|84
1636560600000|2021-11-10 16:10:00|2584.6|2578.6|2585.1|2579.1|2586.1|2580.1|2584.4|2578.4|39
1636560900000|2021-11-10 16:15:00|2584.9|2578.9|2588.1|2582.1|2589.4|2583.4|2583.4|2577.4|40
1636561200000|2021-11-10 16:20:00|2587.9|2581.9|2589.4|2583.4|2590.4|2584.4|2587.6|2581.6|60
1636561500000|2021-11-10 16:25:00|2589.1|2583.1|2585.1|2579.1|2589.4|2583.4|2582.1|2576.1|78
1636561800000|2021-11-10 16:30:00|2585.9|2579.9|2581.1|2575.1|2586.4|2580.4|2577.9|2571.9|111
1636562100000|2021-11-10 16:35:00|2580.9|2574.9|2581.9|2575.9|2583.4|2577.4|2580.9|2574.9|47
1636562400000|2021-11-10 16:40:00|2582.1|2576.1|2581.6|2575.6|2584.4|2578.4|2581.6|2575.6|50
1636562700000|2021-11-10 16:45:00|2581.4|2575.4|2586.9|2580.9|2587.6|2581.6|2580.1|2574.1|74
1636563000000|2021-11-10 16:50:00|2587.1|2581.1|2585.9|2579.9|2588.9|2582.9|2584.6|2578.6|55
1636563300000|2021-11-10 16:55:00|2586.1|2580.1|2585.1|2579.1|2588.6|2582.6|2583.6|2577.6|91
1636563600000|2021-11-10 17:00:00|2584.4|2578.4|2583.6|2577.6|2585.1|2579.1|2583.4|2577.4|31
1636563900000|2021-11-10 17:05:00|2583.4|2577.4|2584.1|2578.1|2584.9|2578.9|2582.4|2576.4|28
1636564200000|2021-11-10 17:10:00|2584.4|2578.4|2581.6|2575.6|2584.9|2578.9|2581.4|2575.4|34
1636564500000|2021-11-10 17:15:00|2581.1|2575.1|2580.9|2574.9|2584.6|2578.6|2580.6|2574.6|64
1636564800000|2021-11-10 17:20:00|2581.1|2575.1|2575.4|2569.4|2581.6|2575.6|2575.1|2569.1|42
1636565100000|2021-11-10 17:25:00|2575.6|2569.6|2578.1|2572.1|2579.9|2573.9|2575.4|2569.4|75
1636565400000|2021-11-10 17:30:00|2578.4|2572.4|2579.1|2573.1|2579.6|2573.6|2578.1|2572.1|36
1636565700000|2021-11-10 17:35:00|2578.4|2572.4|2578.4|2572.4|2579.9|2573.9|2576.9|2570.9|41
1636566000000|2021-11-10 17:40:00|2577.9|2571.9|2575.9|2569.9|2580.4|2574.4|2575.1|2569.1|31
1636566300000|2021-11-10 17:45:00|2575.6|2569.6|2574.9|2568.9|2575.9|2569.9|2574.4|2568.4|20
1636566600000|2021-11-10 17:50:00|2575.1|2569.1|2571.6|2565.6|2575.4|2569.4|2570.9|2564.9|23
1636566900000|2021-11-10 17:55:00|2571.9|2565.9|2574.9|2568.9|2574.9|2568.9|2570.8|2564.8|62
1636592400000|2021-11-11 01:00:00|2579.4|2573.4|2584.4|2578.4|2586.4|2580.4|2578.9|2572.9|159
1636592700000|2021-11-11 01:05:00|2584.6|2578.6|2590.4|2584.4|2593.4|2587.4|2584.4|2578.4|192
1636593000000|2021-11-11 01:10:00|2590.1|2584.1|2593.4|2587.4|2593.9|2587.9|2587.9|2581.9|114
1636593300000|2021-11-11 01:15:00|2593.6|2587.6|2594.6|2588.6|2595.4|2589.4|2591.6|2585.6|72
1636593600000|2021-11-11 01:20:00|2594.9|2588.9|2595.9|2589.9|2595.9|2589.9|2593.4|2587.4|90
1636593900000|2021-11-11 01:25:00|2595.6|2589.6|2600.1|2594.1|2600.9|2594.9|2595.4|2589.4|62
1636594200000|2021-11-11 01:30:00|2600.4|2594.4|2598.4|2592.4|2601.1|2595.1|2598.1|2592.1|70
1636594500000|2021-11-11 01:35:00|2598.6|2592.6|2596.4|2590.4|2601.9|2595.9|2596.1|2590.1|150
1636594800000|2021-11-11 01:40:00|2596.6|2590.6|2593.9|2587.9|2597.4|2591.4|2590.4|2584.4|128
1636595100000|2021-11-11 01:45:00|2594.1|2588.1|2592.6|2586.6|2595.1|2589.1|2592.1|2586.1|113
1636595400000|2021-11-11 01:50:00|2592.9|2586.9|2587.4|2581.4|2594.1|2588.1|2586.9|2580.9|125
1636595700000|2021-11-11 01:55:00|2587.6|2581.6|2594.4|2588.4|2594.6|2588.6|2587.4|2581.4|147
1636596000000|2021-11-11 02:00:00|2594.6|2588.6|2595.1|2589.1|2596.4|2590.4|2593.9|2587.9|112
1636596300000|2021-11-11 02:05:00|2594.9|2588.9|2593.6|2587.6|2596.4|2590.4|2592.6|2586.6|137
1636596600000|2021-11-11 02:10:00|2593.4|2587.4|2588.1|2582.1|2593.4|2587.4|2587.1|2581.1|110
1636596900000|2021-11-11 02:15:00|2587.9|2581.9|2589.1|2583.1|2589.1|2583.1|2587.9|2581.9|20
1636597200000|2021-11-11 02:20:00|2589.4|2583.4|2588.6|2582.6|2589.4|2583.4|2588.1|2582.1|19
1636597500000|2021-11-11 02:25:00|2588.9|2582.9|2588.1|2582.1|2588.9|2582.9|2587.9|2581.9|18
1636597800000|2021-11-11 02:30:00|2588.4|2582.4|2599.4|2593.4|2599.4|2593.4|2588.4|2582.4|203
1636598100000|2021-11-11 02:35:00|2599.6|2593.6|2601.1|2595.1|2601.9|2595.9|2599.6|2593.6|122
1636598400000|2021-11-11 02:40:00|2601.4|2595.4|2601.9|2595.9|2602.4|2596.4|2598.4|2592.4|122
1636598700000|2021-11-11 02:45:00|2602.1|2596.1|2604.4|2598.4|2606.4|2600.4|2601.4|2595.4|92
1636599000000|2021-11-11 02:50:00|2604.1|2598.1|2609.1|2603.1|2610.6|2604.6|2604.1|2598.1|136
1636599300000|2021-11-11 02:55:00|2608.9|2602.9|2602.6|2596.6|2609.9|2603.9|2602.1|2596.1|199
1636599600000|2021-11-11 03:00:00|2602.4|2596.4|2599.9|2593.9|2602.6|2596.6|2597.4|2591.4|191
1636599900000|2021-11-11 03:05:00|2600.1|2594.1|2604.4|2598.4|2605.4|2599.4|2600.1|2594.1|170
1636600200000|2021-11-11 03:10:00|2604.6|2598.6|2601.1|2595.1|2604.9|2598.9|2600.4|2594.4|114
1636600500000|2021-11-11 03:15:00|2601.4|2595.4|2606.4|2600.4|2606.9|2600.9|2601.4|2595.4|190
1636600800000|2021-11-11 03:20:00|2606.6|2600.6|2606.4|2600.4|2607.6|2601.6|2604.1|2598.1|112
1636601100000|2021-11-11 03:25:00|2606.1|2600.1|2608.4|2602.4|2609.4|2603.4|2604.4|2598.4|158
1636601400000|2021-11-11 03:30:00|2608.1|2602.1|2601.4|2595.4|2608.1|2602.1|2601.4|2595.4|36
1636601700000|2021-11-11 03:35:00|2601.6|2595.6|2601.1|2595.1|2603.6|2597.6|2600.4|2594.4|17
1636602000000|2021-11-11 03:40:00|2600.9|2594.9|2600.6|2594.6|2601.4|2595.4|2600.4|2594.4|16
1636602300000|2021-11-11 03:45:00|2600.4|2594.4|2601.1|2595.1|2602.1|2596.1|2600.4|2594.4|18
1636602600000|2021-11-11 03:50:00|2600.9|2594.9|2601.6|2595.6|2601.6|2595.6|2600.9|2594.9|14
1636602900000|2021-11-11 03:55:00|2601.4|2595.4|2601.4|2595.4|2602.1|2596.1|2600.9|2594.9|19
1636603200000|2021-11-11 04:00:00|2601.6|2595.6|2601.4|2595.4|2602.1|2596.1|2601.1|2595.1|18
1636603500000|2021-11-11 04:05:00|2601.1|2595.1|2601.6|2595.6|2601.9|2595.9|2601.1|2595.1|15
1636603800000|2021-11-11 04:10:00|2601.9|2595.9|2602.4|2596.4|2602.4|2596.4|2601.9|2595.9|9
1636604100000|2021-11-11 04:15:00|2602.6|2596.6|2601.6|2595.6|2602.6|2596.6|2601.6|2595.6|8
1636604400000|2021-11-11 04:20:00|2602.1|2596.1|2600.9|2594.9|2602.4|2596.4|2597.6|2591.6|38
1636604700000|2021-11-11 04:25:00|2601.1|2595.1|2602.1|2596.1|2602.4|2596.4|2601.1|2595.1|20
1636605000000|2021-11-11 04:30:00|2602.4|2596.4|2602.4|2596.4|2604.4|2598.4|2602.4|2596.4|31
1636605300000|2021-11-11 04:35:00|2602.1|2596.1|2602.9|2596.9|2604.1|2598.1|2602.1|2596.1|13
1636605600000|2021-11-11 04:40:00|2603.1|2597.1|2602.9|2596.9|2603.1|2597.1|2602.1|2596.1|15
1636605900000|2021-11-11 04:45:00|2603.1|2597.1|2605.1|2599.1|2605.6|2599.6|2603.1|2597.1|21
1636606200000|2021-11-11 04:50:00|2605.4|2599.4|2605.4|2599.4|2606.1|2600.1|2605.4|2599.4|20
1636606500000|2021-11-11 04:55:00|2605.6|2599.6|2606.9|2600.9|2607.4|2601.4|2605.6|2599.6|16
1636606800000|2021-11-11 05:00:00|2606.6|2600.6|2601.4|2595.4|2607.9|2601.9|2601.1|2595.1|28
1636607100000|2021-11-11 05:05:00|2601.6|2595.6|2605.6|2599.6|2605.6|2599.6|2601.6|2595.6|20
1636607400000|2021-11-11 05:10:00|2605.9|2599.9|2605.9|2599.9|2606.6|2600.6|2605.9|2599.9|15
1636607700000|2021-11-11 05:15:00|2606.1|2600.1|2607.6|2601.6|2607.9|2601.9|2605.4|2599.4|32
1636608000000|2021-11-11 05:20:00|2607.9|2601.9|2608.6|2602.6|2608.6|2602.6|2607.4|2601.4|20
1636608300000|2021-11-11 05:25:00|2608.9|2602.9|2609.1|2603.1|2609.4|2603.4|2608.1|2602.1|31
1636608600000|2021-11-11 05:30:00|2609.4|2603.4|2616.9|2610.9|2620.1|2614.1|2609.4|2603.4|248
1636608900000|2021-11-11 05:35:00|2616.6|2610.6|2612.9|2606.9|2621.6|2615.6|2611.9|2605.9|294
1636609200000|2021-11-11 05:40:00|2612.4|2606.4|2615.6|2609.6|2616.1|2610.1|2608.4|2602.4|262
1636609500000|2021-11-11 05:45:00|2615.9|2609.9|2619.1|2613.1|2619.9|2613.9|2615.6|2609.6|262
1636609800000|2021-11-11 05:50:00|2618.9|2612.9|2614.9|2608.9|2619.6|2613.6|2613.6|2607.6|234
1636610100000|2021-11-11 05:55:00|2615.1|2609.1|2619.6|2613.6|2620.1|2614.1|2613.6|2607.6|170
1636610400000|2021-11-11 06:00:00|2619.9|2613.9|2626.6|2620.6|2627.6|2621.6|2619.1|2613.1|196
1636610700000|2021-11-11 06:05:00|2626.9|2620.9|2628.6|2622.6|2629.1|2623.1|2625.1|2619.1|232
1636611000000|2021-11-11 06:10:00|2628.4|2622.4|2628.6|2622.6|2630.4|2624.4|2626.6|2620.6|129
1636611300000|2021-11-11 06:15:00|2628.9|2622.9|2625.9|2619.9|2631.4|2625.4|2625.6|2619.6|172
1636611600000|2021-11-11 06:20:00|2626.1|2620.1|2627.9|2621.9|2628.4|2622.4|2623.4|2617.4|165
1636611900000|2021-11-11 06:25:00|2628.1|2622.1|2630.4|2624.4|2630.9|2624.9|2627.6|2621.6|95
1636612200000|2021-11-11 06:30:00|2630.6|2624.6|2635.4|2629.4|2638.9|2632.9|2630.6|2624.6|225
1636612500000|2021-11-11 06:35:00|2635.6|2629.6|2638.4|2632.4|2641.1|2635.1|2634.4|2628.4|197
1636612800000|2021-11-11 06:40:00|2638.6|2632.6|2640.1|2634.1|2640.4|2634.4|2635.9|2629.9|245
1636613100000|2021-11-11 06:45:00|2640.4|2634.4|2633.9|2627.9|2640.9|2634.9|2630.9|2624.9|152
1636613400000|2021-11-11 06:50:00|2634.1|2628.1|2632.4|2626.4|2637.1|2631.1|2632.1|2626.1|104
1636613700000|2021-11-11 06:55:00|2632.6|2626.6|2626.1|2620.1|2633.4|2627.4|2623.9|2617.9|111
1636614000000|2021-11-11 07:00:00|2625.9|2619.9|2625.4|2619.4|2629.4|2623.4|2624.9|2618.9|40
1636614300000|2021-11-11 07:05:00|2625.6|2619.6|2626.4|2620.4|2626.4|2620.4|2623.4|2617.4|17
1636614600000|2021-11-11 07:10:00|2627.4|2621.4|2627.4|2621.4|2629.6|2623.6|2625.9|2619.9|37
1636614900000|2021-11-11 07:15:00|2627.6|2621.6|2626.6|2620.6|2629.9|2623.9|2626.4|2620.4|18
1636615200000|2021-11-11 07:20:00|2626.4|2620.4|2625.6|2619.6|2626.4|2620.4|2624.4|2618.4|22
1636615500000|2021-11-11 07:25:00|2625.9|2619.9|2626.4|2620.4|2626.4|2620.4|2625.4|2619.4|11
1636615800000|2021-11-11 07:30:00|2626.6|2620.6|2629.9|2623.9|2629.9|2623.9|2626.4|2620.4|41
1636616100000|2021-11-11 07:35:00|2630.1|2624.1|2630.6|2624.6|2636.1|2630.1|2629.6|2623.6|56
1636616400000|2021-11-11 07:40:00|2630.9|2624.9|2628.1|2622.1|2631.1|2625.1|2626.9|2620.9|53
1636616700000|2021-11-11 07:45:00|2628.4|2622.4|2632.1|2626.1|2632.1|2626.1|2627.9|2621.9|28
1636617000000|2021-11-11 07:50:00|2632.4|2626.4|2632.4|2626.4|2632.4|2626.4|2630.4|2624.4|24
1636617300000|2021-11-11 07:55:00|2631.9|2625.9|2630.4|2624.4|2632.6|2626.6|2629.9|2623.9|37
1636617600000|2021-11-11 08:00:00|2630.1|2624.1|2640.4|2634.4|2640.4|2634.4|2630.1|2624.1|82
1636617900000|2021-11-11 08:05:00|2640.6|2634.6|2639.6|2633.6|2642.9|2636.9|2635.9|2629.9|107
1636618200000|2021-11-11 08:10:00|2639.9|2633.9|2637.1|2631.1|2641.9|2635.9|2635.1|2629.1|108
1636618500000|2021-11-11 08:15:00|2636.6|2630.6|2636.6|2630.6|2638.1|2632.1|2636.1|2630.1|36
1636618800000|2021-11-11 08:20:00|2636.4|2630.4|2636.4|2630.4|2637.6|2631.6|2631.9|2625.9|70
1636619100000|2021-11-11 08:25:00|2635.9|2629.9|2629.9|2623.9|2636.9|2630.9|2629.1|2623.1|58
1636619400000|2021-11-11 08:30:00|2630.1|2624.1|2630.6|2624.6|2635.1|2629.1|2629.9|2623.9|56
1636619700000|2021-11-11 08:35:00|2630.4|2624.4|2630.9|2624.9|2634.9|2628.9|2629.6|2623.6|44
1636620000000|2021-11-11 08:40:00|2631.1|2625.1|2633.9|2627.9|2636.1|2630.1|2631.1|2625.1|40
1636620300000|2021-11-11 08:45:00|2633.6|2627.6|2634.4|2628.4|2634.4|2628.4|2633.4|2627.4|16
1636620600000|2021-11-11 08:50:00|2634.9|2628.9|2634.9|2628.9|2636.6|2630.6|2634.9|2628.9|16
1636620900000|2021-11-11 08:55:00|2635.1|2629.1|2635.6|2629.6|2636.1|2630.1|2633.9|2627.9|37
1636621200000|2021-11-11 09:00:00|2635.9|2629.9|2633.9|2627.9|2635.9|2629.9|2633.4|2627.4|41
1636621500000|2021-11-11 09:05:00|2634.1|2628.1|2636.4|2630.4|2636.9|2630.9|2632.6|2626.6|30
1636621800000|2021-11-11 09:10:00|2636.6|2630.6|2637.4|2631.4|2640.1|2634.1|2636.4|2630.4|77
1636622100000|2021-11-11 09:15:00|2637.6|2631.6|2637.9|2631.9|2637.9|2631.9|2636.4|2630.4|41
1636622400000|2021-11-11 09:20:00|2637.4|2631.4|2638.4|2632.4|2638.4|2632.4|2636.6|2630.6|31
1636622700000|2021-11-11 09:25:00|2639.4|2633.4|2644.1|2638.1|2645.1|2639.1|2639.4|2633.4|71
1636623000000|2021-11-11 09:30:00|2643.9|2637.9|2640.1|2634.1|2644.6|2638.6|2639.9|2633.9|51
1636623300000|2021-11-11 09:35:00|2639.9|2633.9|2641.6|2635.6|2642.9|2636.9|2639.6|2633.6|30
1636623600000|2021-11-11 09:40:00|2641.4|2635.4|2641.6|2635.6|2641.9|2635.9|2640.4|2634.4|26
1636623900000|2021-11-11 09:45:00|2641.9|2635.9|2642.1|2636.1|2643.1|2637.1|2641.6|2635.6|22
1636624200000|2021-11-11 09:50:00|2642.4|2636.4|2645.4|2639.4|2645.4|2639.4|2641.9|2635.9|22
1636624500000|2021-11-11 09:55:00|2645.6|2639.6|2644.6|2638.6|2645.6|2639.6|2643.6|2637.6|41
1636624800000|2021-11-11 10:00:00|2644.1|2638.1|2640.9|2634.9|2644.1|2638.1|2640.6|2634.6|24
1636625100000|2021-11-11 10:05:00|2640.6|2634.6|2642.4|2636.4|2642.6|2636.6|2640.1|2634.1|14
1636625400000|2021-11-11 10:10:00|2642.6|2636.6|2644.4|2638.4|2644.4|2638.4|2642.6|2636.6|26
1636625700000|2021-11-11 10:15:00|2644.1|2638.1|2643.6|2637.6|2644.9|2638.9|2643.4|2637.4|14
1636626000000|2021-11-11 10:20:00|2643.4|2637.4|2643.6|2637.6|2643.9|2637.9|2643.1|2637.1|39
1636626300000|2021-11-11 10:25:00|2643.4|2637.4|2643.4|2637.4|2643.9|2637.9|2642.4|2636.4|32
1636626600000|2021-11-11 10:30:00|2643.1|2637.1|2644.1|2638.1|2644.4|2638.4|2643.1|2637.1|10
1636626900000|2021-11-11 10:35:00|2643.9|2637.9|2641.1|2635.1|2644.4|2638.4|2640.6|2634.6|40
1636627200000|2021-11-11 10:40:00|2641.4|2635.4|2638.9|2632.9|2641.6|2635.6|2638.1|2632.1|34
1636627500000|2021-11-11 10:45:00|2638.6|2632.6|2641.9|2635.9|2643.1|2637.1|2638.4|2632.4|19
1636627800000|2021-11-11 10:50:00|2641.6|2635.6|2641.4|2635.4|2642.6|2636.6|2640.6|2634.6|22
1636628100000|2021-11-11 10:55:00|2641.1|2635.1|2642.1|2636.1|2643.9|2637.9|2640.9|2634.9|36
1636628400000|2021-11-11 11:00:00|2642.6|2636.6|2641.4|2635.4|2642.9|2636.9|2640.4|2634.4|35
1636628700000|2021-11-11 11:05:00|2641.6|2635.6|2640.9|2634.9|2642.1|2636.1|2640.6|2634.6|32
1636629000000|2021-11-11 11:10:00|2641.1|2635.1|2640.4|2634.4|2641.4|2635.4|2639.9|2633.9|26
1636629300000|2021-11-11 11:15:00|2640.1|2634.1|2642.4|2636.4|2643.1|2637.1|2640.1|2634.1|35
1636629600000|2021-11-11 11:20:00|2642.6|2636.6|2640.4|2634.4|2642.6|2636.6|2640.1|2634.1|31
1636629900000|2021-11-11 11:25:00|2640.6|2634.6|2640.4|2634.4|2641.1|2635.1|2640.1|2634.1|24
1636630200000|2021-11-11 11:30:00|2640.6|2634.6|2641.1|2635.1|2641.9|2635.9|2640.4|2634.4|21
1636630500000|2021-11-11 11:35:00|2640.9|2634.9|2644.4|2638.4|2644.9|2638.9|2640.1|2634.1|43
1636630800000|2021-11-11 11:40:00|2644.6|2638.6|2646.4|2640.4|2647.4|2641.4|2643.6|2637.6|25
1636631100000|2021-11-11 11:45:00|2646.6|2640.6|2645.6|2639.6|2646.9|2640.9|2645.6|2639.6|20
1636631400000|2021-11-11 11:50:00|2645.9|2639.9|2645.6|2639.6|2646.1|2640.1|2644.6|2638.6|26
1636631700000|2021-11-11 11:55:00|2645.4|2639.4|2644.4|2638.4|2645.4|2639.4|2642.4|2636.4|36
1636632000000|2021-11-11 12:00:00|2644.1|2638.1|2647.6|2641.6|2647.9|2641.9|2644.1|2638.1|36
1636632300000|2021-11-11 12:05:00|2647.9|2641.9|2647.6|2641.6|2648.4|2642.4|2646.1|2640.1|42
1636632600000|2021-11-11 12:10:00|2647.9|2641.9|2650.1|2644.1|2650.4|2644.4|2647.1|2641.1|33
1636632900000|2021-11-11 12:15:00|2650.4|2644.4|2653.9|2647.9|2657.8|2651.8|2650.1|2644.1|66
1636633200000|2021-11-11 12:20:00|2653.6|2647.6|2654.6|2648.6|2656.6|2650.6|2652.9|2646.9|68
1636633500000|2021-11-11 12:25:00|2654.4|2648.4|2656.1|2650.1|2657.4|2651.4|2652.4|2646.4|73
1636633800000|2021-11-11 12:30:00|2656.4|2650.4|2657.4|2651.4|2659.9|2653.9|2655.9|2649.9|92
1636634100000|2021-11-11 12:35:00|2657.6|2651.6|2661.6|2655.6|2662.9|2656.9|2657.4|2651.4|65
1636634400000|2021-11-11 12:40:00|2661.4|2655.4|2659.6|2653.6|2661.4|2655.4|2658.9|2652.9|56
1636634700000|2021-11-11 12:45:00|2659.9|2653.9|2663.9|2657.9|2665.1|2659.1|2658.4|2652.4|63
1636635000000|2021-11-11 12:50:00|2664.1|2658.1|2666.1|2660.1|2667.9|2661.9|2662.4|2656.4|55
1636635300000|2021-11-11 12:55:00|2666.6|2660.6|2660.9|2654.9|2667.1|2661.1|2660.4|2654.4|118
1636635600000|2021-11-11 13:00:00|2660.6|2654.6|2654.4|2648.4|2664|2658|2652.3|2646.3|441
1636635900000|2021-11-11 13:05:00|2654.1|2648.1|2652.9|2646.9|2658.1|2652.1|2651.4|2645.4|304
1636636200000|2021-11-11 13:10:00|2652.6|2646.6|2654.1|2648.1|2657.1|2651.1|2651.4|2645.4|229
1636636500000|2021-11-11 13:15:00|2654.4|2648.4|2650.9|2644.9|2655.4|2649.4|2647.9|2641.9|291
1636636800000|2021-11-11 13:20:00|2651.1|2645.1|2650.1|2644.1|2652.6|2646.6|2643.3|2637.3|209
1636637100000|2021-11-11 13:25:00|2650.4|2644.4|2645.9|2639.9|2652.9|2646.9|2644.6|2638.6|149
1636637400000|2021-11-11 13:30:00|2645.6|2639.6|2651.1|2645.1|2652.6|2646.6|2644.6|2638.6|149
1636637700000|2021-11-11 13:35:00|2651.4|2645.4|2646.9|2640.9|2654.1|2648.1|2644.6|2638.6|162
1636638000000|2021-11-11 13:40:00|2646.6|2640.6|2643.4|2637.4|2647.1|2641.1|2641.4|2635.4|124
1636638300000|2021-11-11 13:45:00|2643.1|2637.1|2645.4|2639.4|2648.1|2642.1|2642.4|2636.4|129
1636638600000|2021-11-11 13:50:00|2645.6|2639.6|2648.4|2642.4|2650.4|2644.4|2644.6|2638.6|120
1636638900000|2021-11-11 13:55:00|2648.6|2642.6|2662.4|2656.4|2662.4|2656.4|2648.6|2642.6|95
1636639200000|2021-11-11 14:00:00|2662.6|2656.6|2661.6|2655.6|2664.1|2658.1|2655.9|2649.9|123
1636639500000|2021-11-11 14:05:00|2661.9|2655.9|2666.6|2660.6|2667.1|2661.1|2661.9|2655.9|140
1636639800000|2021-11-11 14:10:00|2666.4|2660.4|2666.9|2660.9|2670.4|2664.4|2664.1|2658.1|137
1636640100000|2021-11-11 14:15:00|2666.6|2660.6|2666.4|2660.4|2667.4|2661.4|2661.4|2655.4|126
1636640400000|2021-11-11 14:20:00|2666.1|2660.1|2658.4|2652.4|2667.1|2661.1|2658.4|2652.4|101
1636640700000|2021-11-11 14:25:00|2659.1|2653.1|2656.4|2650.4|2659.9|2653.9|2652.6|2646.6|150
1636641000000|2021-11-11 14:30:00|2656.9|2650.9|2665.6|2659.6|2666.4|2660.4|2656.9|2650.9|122
1636641300000|2021-11-11 14:35:00|2665.9|2659.9|2664.1|2658.1|2667.1|2661.1|2664.1|2658.1|84
1636641600000|2021-11-11 14:40:00|2664.4|2658.4|2663.1|2657.1|2666.6|2660.6|2662.9|2656.9|72
1636641900000|2021-11-11 14:45:00|2663.4|2657.4|2659.4|2653.4|2664.9|2658.9|2654.6|2648.6|200
1636642200000|2021-11-11 14:50:00|2659.6|2653.6|2660.6|2654.6|2664.4|2658.4|2659.1|2653.1|152
1636642500000|2021-11-11 14:55:00|2660.9|2654.9|2658.6|2652.6|2661.6|2655.6|2657.4|2651.4|75
1636642800000|2021-11-11 15:00:00|2659.1|2653.1|2660.1|2654.1|2661.1|2655.1|2654.6|2648.6|151
1636643100000|2021-11-11 15:05:00|2660.4|2654.4|2664.4|2658.4|2664.9|2658.9|2660.4|2654.4|77
1636643400000|2021-11-11 15:10:00|2664.6|2658.6|2665.4|2659.4|2665.9|2659.9|2662.4|2656.4|38
1636643700000|2021-11-11 15:15:00|2665.1|2659.1|2667.9|2661.9|2668.4|2662.4|2664.6|2658.6|48
1636644000000|2021-11-11 15:20:00|2668.1|2662.1|2668.6|2662.6|2670.4|2664.4|2666.4|2660.4|60
1636644300000|2021-11-11 15:25:00|2668.4|2662.4|2668.1|2662.1|2669.1|2663.1|2666.1|2660.1|31
1636644600000|2021-11-11 15:30:00|2668.4|2662.4|2669.4|2663.4|2670.9|2664.9|2667.1|2661.1|78
1636644900000|2021-11-11 15:35:00|2669.1|2663.1|2669.9|2663.9|2672.4|2666.4|2669.1|2663.1|79
1636645200000|2021-11-11 15:40:00|2670.1|2664.1|2669.6|2663.6|2672.1|2666.1|2668.1|2662.1|76
1636645500000|2021-11-11 15:45:00|2669.9|2663.9|2672.4|2666.4|2672.9|2666.9|2668.9|2662.9|75
1636645800000|2021-11-11 15:50:00|2672.1|2666.1|2676.9|2670.9|2678.1|2672.1|2672.1|2666.1|66
1636646100000|2021-11-11 15:55:00|2677.1|2671.1|2678.6|2672.6|2680.6|2674.6|2677.1|2671.1|71
1636646400000|2021-11-11 16:00:00|2678.9|2672.9|2677.1|2671.1|2679.1|2673.1|2675.6|2669.6|47
1636646700000|2021-11-11 16:05:00|2676.9|2670.9|2674.4|2668.4|2678.1|2672.1|2674.4|2668.4|39
1636647000000|2021-11-11 16:10:00|2674.1|2668.1|2673.9|2667.9|2674.9|2668.9|2671.6|2665.6|49
1636647300000|2021-11-11 16:15:00|2674.4|2668.4|2670.9|2664.9|2674.4|2668.4|2670.6|2664.6|42
1636647600000|2021-11-11 16:20:00|2671.1|2665.1|2671.6|2665.6|2672.1|2666.1|2668.4|2662.4|38
1636647900000|2021-11-11 16:25:00|2671.4|2665.4|2668.9|2662.9|2672.6|2666.6|2668.9|2662.9|33
1636648200000|2021-11-11 16:30:00|2669.4|2663.4|2658.1|2652.1|2669.4|2663.4|2656.4|2650.4|139
1636648500000|2021-11-11 16:35:00|2657.9|2651.9|2657.9|2651.9|2660.6|2654.6|2654.9|2648.9|79
1636648800000|2021-11-11 16:40:00|2657.6|2651.6|2661.4|2655.4|2662.6|2656.6|2657.4|2651.4|40
1636649100000|2021-11-11 16:45:00|2661.1|2655.1|2661.6|2655.6|2661.9|2655.9|2659.4|2653.4|24
1636649400000|2021-11-11 16:50:00|2661.9|2655.9|2662.9|2656.9|2664.1|2658.1|2660.9|2654.9|24
1636649700000|2021-11-11 16:55:00|2662.6|2656.6|2661.1|2655.1|2662.6|2656.6|2659.9|2653.9|29
1636650000000|2021-11-11 17:00:00|2661.6|2655.6|2659.1|2653.1|2662.4|2656.4|2659.1|2653.1|20
1636650300000|2021-11-11 17:05:00|2658.6|2652.6|2659.1|2653.1|2659.1|2653.1|2658.6|2652.6|2
1636650600000|2021-11-11 17:10:00|2658.9|2652.9|2659.4|2653.4|2659.4|2653.4|2658.1|2652.1|12
1636650900000|2021-11-11 17:15:00|2658.6|2652.6|2658.9|2652.9|2659.1|2653.1|2658.4|2652.4|6
1636651200000|2021-11-11 17:20:00|2659.1|2653.1|2664.6|2658.6|2664.6|2658.6|2659.1|2653.1|19
1636651500000|2021-11-11 17:25:00|2664.4|2658.4|2663.4|2657.4|2664.4|2658.4|2663.1|2657.1|16
1636651800000|2021-11-11 17:30:00|2663.1|2657.1|2662.4|2656.4|2663.1|2657.1|2661.4|2655.4|8
1636652100000|2021-11-11 17:35:00|2661.6|2655.6|2662.4|2656.4|2662.9|2656.9|2661.6|2655.6|17
1636652400000|2021-11-11 17:40:00|2662.1|2656.1|2660.9|2654.9|2662.4|2656.4|2660.6|2654.6|6
1636652700000|2021-11-11 17:45:00|2660.6|2654.6|2660.4|2654.4|2660.6|2654.6|2660.4|2654.4|6
1636653000000|2021-11-11 17:50:00|2660.6|2654.6|2658.9|2652.9|2660.6|2654.6|2658.9|2652.9|3
1636653300000|2021-11-11 17:55:00|2659|2653|2660.9|2654.9|2660.9|2654.9|2658.5|2652.5|25
1636678800000|2021-11-12 01:00:00|2662.1|2656.1|2662.9|2656.9|2665.6|2659.6|2662.1|2656.1|22
1636679100000|2021-11-12 01:05:00|2663.6|2657.6|2668.6|2662.6|2669.1|2663.1|2662.9|2656.9|75
1636679400000|2021-11-12 01:10:00|2668.9|2662.9|2675.6|2669.6|2675.9|2669.9|2666.1|2660.1|175
1636679700000|2021-11-12 01:15:00|2675.9|2669.9|2670.1|2664.1|2676.1|2670.1|2669.6|2663.6|256
1636680000000|2021-11-12 01:20:00|2669.9|2663.9|2663.9|2657.9|2669.9|2663.9|2661.9|2655.9|175
1636680300000|2021-11-12 01:25:00|2664.4|2658.4|2666.6|2660.6|2666.6|2660.6|2660.4|2654.4|172
1636680600000|2021-11-12 01:30:00|2666.9|2660.9|2669.6|2663.6|2670.6|2664.6|2666.1|2660.1|115
1636680900000|2021-11-12 01:35:00|2669.4|2663.4|2666.1|2660.1|2673.6|2667.6|2666.1|2660.1|160
1636681200000|2021-11-12 01:40:00|2666.4|2660.4|2664.1|2658.1|2667.1|2661.1|2662.9|2656.9|184
1636681500000|2021-11-12 01:45:00|2664.4|2658.4|2666.6|2660.6|2671.1|2665.1|2664.4|2658.4|132
1636681800000|2021-11-12 01:50:00|2666.9|2660.9|2666.9|2660.9|2668.9|2662.9|2665.4|2659.4|71
1636682100000|2021-11-12 01:55:00|2667.1|2661.1|2665.1|2659.1|2667.6|2661.6|2663.6|2657.6|81
1636682400000|2021-11-12 02:00:00|2664.9|2658.9|2666.1|2660.1|2666.4|2660.4|2662.6|2656.6|89
1636682700000|2021-11-12 02:05:00|2666.4|2660.4|2656.9|2650.9|2666.4|2660.4|2656.6|2650.6|109
1636683000000|2021-11-12 02:10:00|2657.1|2651.1|2663.4|2657.4|2663.6|2657.6|2657.1|2651.1|111
1636683300000|2021-11-12 02:15:00|2663.1|2657.1|2661.4|2655.4|2663.1|2657.1|2661.1|2655.1|13
1636683600000|2021-11-12 02:20:00|2661.6|2655.6|2661.1|2655.1|2661.9|2655.9|2661.1|2655.1|7
1636684200000|2021-11-12 02:30:00|2661.4|2655.4|2670.6|2664.6|2671.4|2665.4|2661.4|2655.4|71
1636684500000|2021-11-12 02:35:00|2670.4|2664.4|2665.4|2659.4|2671.1|2665.1|2665.4|2659.4|40
1636684800000|2021-11-12 02:40:00|2665.1|2659.1|2664.4|2658.4|2665.9|2659.9|2663.4|2657.4|28
1636685100000|2021-11-12 02:45:00|2664.6|2658.6|2658.4|2652.4|2664.9|2658.9|2657.9|2651.9|95
1636685400000|2021-11-12 02:50:00|2658.6|2652.6|2661.1|2655.1|2661.1|2655.1|2656.6|2650.6|66
1636685700000|2021-11-12 02:55:00|2660.9|2654.9|2662.6|2656.6|2662.6|2656.6|2658.6|2652.6|27
1636686000000|2021-11-12 03:00:00|2662.9|2656.9|2657.6|2651.6|2662.9|2656.9|2657.6|2651.6|29
1636686300000|2021-11-12 03:05:00|2657.9|2651.9|2659.1|2653.1|2660.1|2654.1|2657.6|2651.6|39
1636686600000|2021-11-12 03:10:00|2658.9|2652.9|2653.1|2647.1|2658.9|2652.9|2651.6|2645.6|69
1636686900000|2021-11-12 03:15:00|2652.9|2646.9|2653.1|2647.1|2655.1|2649.1|2650.9|2644.9|57
1636687200000|2021-11-12 03:20:00|2652.9|2646.9|2649.1|2643.1|2652.9|2646.9|2649.1|2643.1|111
1636687500000|2021-11-12 03:25:00|2649.4|2643.4|2651.6|2645.6|2654.1|2648.1|2649.1|2643.1|64
1636687800000|2021-11-12 03:30:00|2651.4|2645.4|2654.4|2648.4|2654.4|2648.4|2651.4|2645.4|8
1636688100000|2021-11-12 03:35:00|2654.6|2648.6|2656.4|2650.4|2656.4|2650.4|2654.6|2648.6|6
1636688400000|2021-11-12 03:40:00|2656.1|2650.1|2655.9|2649.9|2656.1|2650.1|2655.9|2649.9|2
1636688700000|2021-11-12 03:45:00|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|2656.1|2650.1|1
1636689000000|2021-11-12 03:50:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|2
1636689300000|2021-11-12 03:55:00|2655.9|2649.9|2654.9|2648.9|2655.9|2649.9|2654.9|2648.9|4
1636689600000|2021-11-12 04:00:00|2655.1|2649.1|2655.9|2649.9|2656.1|2650.1|2654.9|2648.9|5
1636689900000|2021-11-12 04:05:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.1|2649.1|6
1636690800000|2021-11-12 04:20:00|2655.6|2649.6|2655.4|2649.4|2656.1|2650.1|2655.4|2649.4|5
1636691400000|2021-11-12 04:30:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|2
1636691700000|2021-11-12 04:35:00|2655.6|2649.6|2655.4|2649.4|2655.6|2649.6|2655.4|2649.4|4
1636692000000|2021-11-12 04:40:00|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|2655.6|2649.6|1
1636692300000|2021-11-12 04:45:00|2655.4|2649.4|2656.6|2650.6|2656.6|2650.6|2655.4|2649.4|3
1636692600000|2021-11-12 04:50:00|2656.4|2650.4|2656.1|2650.1|2656.9|2650.9|2656.1|2650.1|8
1636692900000|2021-11-12 04:55:00|2656.4|2650.4|2656.6|2650.6|2657.4|2651.4|2655.9|2649.9|12
1636693200000|2021-11-12 05:00:00|2656.9|2650.9|2656.6|2650.6|2656.9|2650.9|2656.6|2650.6|4
1636693500000|2021-11-12 05:05:00|2656.4|2650.4|2655.1|2649.1|2656.6|2650.6|2655.1|2649.1|6
1636693800000|2021-11-12 05:10:00|2655.4|2649.4|2655.4|2649.4|2655.4|2649.4|2654.6|2648.6|5
1636694100000|2021-11-12 05:15:00|2655.1|2649.1|2655.1|2649.1|2655.4|2649.4|2655.1|2649.1|3
1636694700000|2021-11-12 05:25:00|2654.9|2648.9|2656.1|2650.1|2656.1|2650.1|2654.6|2648.6|11
1636695000000|2021-11-12 05:30:00|2655.9|2649.9|2643.9|2637.9|2655.9|2649.9|2643.6|2637.6|130
1636695300000|2021-11-12 05:35:00|2644.1|2638.1|2649.1|2643.1|2649.6|2643.6|2641.9|2635.9|93
1636695600000|2021-11-12 05:40:00|2648.9|2642.9|2649.9|2643.9|2652.6|2646.6|2647.4|2641.4|58
1636695900000|2021-11-12 05:45:00|2650.1|2644.1|2651.1|2645.1|2652.1|2646.1|2649.4|2643.4|37
1636696200000|2021-11-12 05:50:00|2650.9|2644.9|2643.4|2637.4|2650.9|2644.9|2643.1|2637.1|85
1636696500000|2021-11-12 05:55:00|2643.6|2637.6|2650.1|2644.1|2650.1|2644.1|2643.6|2637.6|45
1636696800000|2021-11-12 06:00:00|2649.9|2643.9|2654.9|2648.9|2654.9|2648.9|2647.4|2641.4|71
1636697100000|2021-11-12 06:05:00|2654.6|2648.6|2649.1|2643.1|2654.9|2648.9|2649.1|2643.1|47
1636697400000|2021-11-12 06:10:00|2649.4|2643.4|2650.4|2644.4|2651.1|2645.1|2647.1|2641.1|34
1636697700000|2021-11-12 06:15:00|2650.6|2644.6|2648.1|2642.1|2652.9|2646.9|2645.4|2639.4|45
1636698000000|2021-11-12 06:20:00|2647.1|2641.1|2646.6|2640.6|2647.4|2641.4|2645.1|2639.1|62
1636698300000|2021-11-12 06:25:00|2646.9|2640.9|2646.6|2640.6|2648.9|2642.9|2646.4|2640.4|61
1636698600000|2021-11-12 06:30:00|2646.9|2640.9|2645.9|2639.9|2647.4|2641.4|2645.6|2639.6|65
1636698900000|2021-11-12 06:35:00|2645.6|2639.6|2645.4|2639.4|2646.6|2640.6|2644.6|2638.6|39
1636699200000|2021-11-12 06:40:00|2645.1|2639.1|2645.6|2639.6|2647.6|2641.6|2644.4|2638.4|52
1636699500000|2021-11-12 06:45:00|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.6|2639.6|30
1636699800000|2021-11-12 06:50:00|2645.9|2639.9|2646.1|2640.1|2646.4|2640.4|2645.1|2639.1|21
1636700100000|2021-11-12 06:55:00|2646.4|2640.4|2646.1|2640.1|2646.6|2640.6|2645.4|2639.4|13
1636700400000|2021-11-12 07:00:00|2646.6|2640.6|2649.4|2643.4|2650.1|2644.1|2646.6|2640.6|28
1636700700000|2021-11-12 07:05:00|2649.1|2643.1|2648.1|2642.1|2649.6|2643.6|2647.1|2641.1|27
1636701000000|2021-11-12 07:10:00|2647.9|2641.9|2648.9|2642.9|2648.9|2642.9|2647.9|2641.9|4
1636701300000|2021-11-12 07:15:00|2649.1|2643.1|2652.9|2646.9|2653.1|2647.1|2648.9|2642.9|34
1636701600000|2021-11-12 07:20:00|2652.6|2646.6|2653.1|2647.1|2653.6|2647.6|2651.9|2645.9|15
1636701900000|2021-11-12 07:25:00|2653.4|2647.4|2652.9|2646.9|2653.4|2647.4|2652.1|2646.1|8
1636702200000|2021-11-12 07:30:00|2653.1|2647.1|2661.9|2655.9|2662.6|2656.6|2652.6|2646.6|55
1636702500000|2021-11-12 07:35:00|2662.1|2656.1|2671.1|2665.1|2671.1|2665.1|2660.9|2654.9|43
1636702800000|2021-11-12 07:40:00|2670.9|2664.9|2669.9|2663.9|2673.9|2667.9|2665.1|2659.1|50
1636703100000|2021-11-12 07:45:00|2670.1|2664.1|2670.4|2664.4|2675.1|2669.1|2669.9|2663.9|40
1636703400000|2021-11-12 07:50:00|2670.9|2664.9|2663.9|2657.9|2670.9|2664.9|2663.9|2657.9|17
1636703700000|2021-11-12 07:55:00|2663.6|2657.6|2662.9|2656.9|2668.9|2662.9|2662.1|2656.1|56
1636704000000|2021-11-12 08:00:00|2664.1|2658.1|2665.4|2659.4|2668.4|2662.4|2663.6|2657.6|60
1636704300000|2021-11-12 08:05:00|2665.6|2659.6|2663.9|2657.9|2667.1|2661.1|2661.9|2655.9|38
1636704600000|2021-11-12 08:10:00|2664.1|2658.1|2664.6|2658.6|2667.4|2661.4|2661.9|2655.9|41
1636704900000|2021-11-12 08:15:00|2664.4|2658.4|2665.9|2659.9|2666.4|2660.4|2663.4|2657.4|25
1636705200000|2021-11-12 08:20:00|2666.1|2660.1|2670.9|2664.9|2672.4|2666.4|2665.6|2659.6|48
1636705500000|2021-11-12 08:25:00|2670.6|2664.6|2663.1|2657.1|2670.6|2664.6|2663.1|2657.1|36
1636705800000|2021-11-12 08:30:00|2663.4|2657.4|2663.4|2657.4|2664.9|2658.9|2663.1|2657.1|20
1636706100000|2021-11-12 08:35:00|2663.6|2657.6|2667.9|2661.9|2670.1|2664.1|2662.1|2656.1|35
1636706400000|2021-11-12 08:40:00|2667.6|2661.6|2666.4|2660.4|2669.4|2663.4|2665.6|2659.6|24
1636706700000|2021-11-12 08:45:00|2667.1|2661.1|2670.6|2664.6|2670.9|2664.9|2666.1|2660.1|25
1636707000000|2021-11-12 08:50:00|2670.4|2664.4|2669.9|2663.9|2670.4|2664.4|2668.1|2662.1|23
1636707300000|2021-11-12 08:55:00|2670.1|2664.1|2669.1|2663.1|2671.6|2665.6|2669.1|2663.1|16
1636707600000|2021-11-12 09:00:00|2668.6|2662.6|2663.4|2657.4|2669.1|2663.1|2661.4|2655.4|62
1636707900000|2021-11-12 09:05:00|2663.1|2657.1|2662.6|2656.6|2663.1|2657.1|2659.9|2653.9|29
1636708200000|2021-11-12 09:10:00|2663.1|2657.1|2669.9|2663.9|2670.1|2664.1|2662.9|2656.9|24
1636708500000|2021-11-12 09:15:00|2670.6|2664.6|2674.1|2668.1|2676.6|2670.6|2670.6|2664.6|43
1636708800000|2021-11-12 09:20:00|2673.9|2667.9|2680.6|2674.6|2681.4|2675.4|2672.9|2666.9|45
1636709100000|2021-11-12 09:25:00|2680.9|2674.9|2678.6|2672.6|2685.4|2679.4|2678.6|2672.6|77
1636709400000|2021-11-12 09:30:00|2678.9|2672.9|2682.4|2676.4|2685.4|2679.4|2677.1|2671.1|65
1636709700000|2021-11-12 09:35:00|2682.1|2676.1|2682.4|2676.4|2682.4|2676.4|2680.4|2674.4|21
1636710000000|2021-11-12 09:40:00|2682.1|2676.1|2681.6|2675.6|2682.1|2676.1|2679.4|2673.4|29
1636710300000|2021-11-12 09:45:00|2681.4|2675.4|2681.1|2675.1|2683.4|2677.4|2680.6|2674.6|22
1636710600000|2021-11-12 09:50:00|2681.6|2675.6|2682.6|2676.6|2684.1|2678.1|2679.9|2673.9|35
1636710900000|2021-11-12 09:55:00|2682.4|2676.4|2684.1|2678.1|2684.1|2678.1|2680.6|2674.6|36
1636711200000|2021-11-12 10:00:00|2683.9|2677.9|2688.1|2682.1|2689.9|2683.9|2682.6|2676.6|49
1636711500000|2021-11-12 10:05:00|2688.4|2682.4|2688.4|2682.4|2688.9|2682.9|2684.4|2678.4|44
1636711800000|2021-11-12 10:10:00|2688.1|2682.1|2690.9|2684.9|2691.6|2685.6|2687.6|2681.6|43
1636712100000|2021-11-12 10:15:00|2690.6|2684.6|2691.1|2685.1|2693.4|2687.4|2690.6|2684.6|35
1636712400000|2021-11-12 10:20:00|2691.4|2685.4|2690.4|2684.4|2691.4|2685.4|2686.6|2680.6|40
1636712700000|2021-11-12 10:25:00|2690.1|2684.1|2685.4|2679.4|2690.4|2684.4|2684.9|2678.9|34
1636713000000|2021-11-12 10:30:00|2685.9|2679.9|2689.4|2683.4|2690.9|2684.9|2685.9|2679.9|53
1636713300000|2021-11-12 10:35:00|2689.1|2683.1|2689.4|2683.4|2692.1|2686.1|2688.6|2682.6|49
1636713600000|2021-11-12 10:40:00|2689.1|2683.1|2689.4|2683.4|2689.9|2683.9|2685.1|2679.1|53
1636713900000|2021-11-12 10:45:00|2689.6|2683.6|2688.4|2682.4|2691.4|2685.4|2688.4|2682.4|51
1636714200000|2021-11-12 10:50:00|2688.9|2682.9|2689.1|2683.1|2691.6|2685.6|2687.6|2681.6|40
1636714500000|2021-11-12 10:55:00|2688.9|2682.9|2688.1|2682.1|2689.6|2683.6|2687.9|2681.9|35
1636714800000|2021-11-12 11:00:00|2688.4|2682.4|2688.6|2682.6|2689.9|2683.9|2688.1|2682.1|15
1636715100000|2021-11-12 11:05:00|2688.9|2682.9|2687.6|2681.6|2690.1|2684.1|2686.6|2680.6|24
1636715400000|2021-11-12 11:10:00|2687.9|2681.9|2687.4|2681.4|2689.4|2683.4|2686.9|2680.9|20
1636715700000|2021-11-12 11:15:00|2687.1|2681.1|2686.9|2680.9|2687.1|2681.1|2685.6|2679.6|22
1636716000000|2021-11-12 11:20:00|2686.6|2680.6|2686.1|2680.1|2687.4|2681.4|2685.6|2679.6|24
1636716300000|2021-11-12 11:25:00|2685.9|2679.9|2684.9|2678.9|2686.4|2680.4|2684.9|2678.9|15
1636716600000|2021-11-12 11:30:00|2684.4|2678.4|2687.6|2681.6|2688.4|2682.4|2683.1|2677.1|38
1636716900000|2021-11-12 11:35:00|2687.4|2681.4|2690.4|2684.4|2690.6|2684.6|2687.4|2681.4|37
1636717200000|2021-11-12 11:40:00|2690.1|2684.1|2689.4|2683.4|2690.6|2684.6|2688.4|2682.4|26
1636717500000|2021-11-12 11:45:00|2689.1|2683.1|2687.9|2681.9|2689.9|2683.9|2687.9|2681.9|15
1636717800000|2021-11-12 11:50:00|2687.6|2681.6|2687.9|2681.9|2688.1|2682.1|2685.6|2679.6|23
1636718100000|2021-11-12 11:55:00|2687.6|2681.6|2683.4|2677.4|2687.9|2681.9|2683.4|2677.4|42
1636718400000|2021-11-12 12:00:00|2683.1|2677.1|2684.9|2678.9|2685.4|2679.4|2683.1|2677.1|14
1636718700000|2021-11-12 12:05:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2683.1|2677.1|32
1636719000000|2021-11-12 12:10:00|2684.6|2678.6|2685.4|2679.4|2685.6|2679.6|2683.4|2677.4|31
1636719300000|2021-11-12 12:15:00|2685.1|2679.1|2686.4|2680.4|2686.4|2680.4|2683.1|2677.1|24
1636719600000|2021-11-12 12:20:00|2686.1|2680.1|2684.6|2678.6|2686.1|2680.1|2683.4|2677.4|28
1636719900000|2021-11-12 12:25:00|2684.4|2678.4|2686.1|2680.1|2687.6|2681.6|2683.4|2677.4|47
1636720200000|2021-11-12 12:30:00|2687.4|2681.4|2686.4|2680.4|2687.4|2681.4|2682.9|2676.9|66
1636720500000|2021-11-12 12:35:00|2686.6|2680.6|2684.6|2678.6|2687.4|2681.4|2683.4|2677.4|48
1636720800000|2021-11-12 12:40:00|2684.9|2678.9|2684.4|2678.4|2685.6|2679.6|2683.1|2677.1|38
1636721100000|2021-11-12 12:45:00|2685.1|2679.1|2683.9|2677.9|2685.1|2679.1|2683.1|2677.1|18
1636721400000|2021-11-12 12:50:00|2684.9|2678.9|2683.6|2677.6|2684.9|2678.9|2683.1|2677.1|35
1636721700000|2021-11-12 12:55:00|2683.9|2677.9|2685.1|2679.1|2690.1|2684.1|2683.9|2677.9|153
1636722000000|2021-11-12 13:00:00|2684.9|2678.9|2675.3|2669.3|2686.8|2680.8|2673.5|2667.5|333
1636722300000|2021-11-12 13:05:00|2675.5|2669.5|2674.1|2668.1|2679.6|2673.6|2672.4|2666.4|191
1636722600000|2021-11-12 13:10:00|2674.4|2668.4|2679.4|2673.4|2680.9|2674.9|2673.1|2667.1|114
1636722900000|2021-11-12 13:15:00|2679.9|2673.9|2680.1|2674.1|2680.6|2674.6|2677.1|2671.1|82
1636723200000|2021-11-12 13:20:00|2680.4|2674.4|2685.9|2679.9|2686.6|2680.6|2679.4|2673.4|186
1636723500000|2021-11-12 13:25:00|2685.6|2679.6|2683.9|2677.9|2690.4|2684.4|2683.6|2677.6|120
1636723800000|2021-11-12 13:30:00|2684.1|2678.1|2681.1|2675.1|2686.9|2680.9|2680.9|2674.9|139
1636724100000|2021-11-12 13:35:00|2681.4|2675.4|2681.9|2675.9|2685.6|2679.6|2680.9|2674.9|126
1636724400000|2021-11-12 13:40:00|2682.1|2676.1|2680.1|2674.1|2683.6|2677.6|2677.6|2671.6|71
1636724700000|2021-11-12 13:45:00|2679.9|2673.9|2686.9|2680.9|2687.1|2681.1|2679.9|2673.9|112
1636725000000|2021-11-12 13:50:00|2687.1|2681.1|2686.9|2680.9|2689.1|2683.1|2686.1|2680.1|76
1636725300000|2021-11-12 13:55:00|2687.1|2681.1|2689.6|2683.6|2691.6|2685.6|2686.9|2680.9|65
1636725600000|2021-11-12 14:00:00|2689.4|2683.4|2695.6|2689.6|2696.6|2690.6|2687.6|2681.6|132
1636725900000|2021-11-12 14:05:00|2695.9|2689.9|2691.1|2685.1|2696.4|2690.4|2690.9|2684.9|93
1636726200000|2021-11-12 14:10:00|2690.9|2684.9|2691.1|2685.1|2692.4|2686.4|2686.6|2680.6|142
1636726500000|2021-11-12 14:15:00|2691.4|2685.4|2704.4|2698.4|2704.6|2698.6|2691.4|2685.4|100
1636726800000|2021-11-12 14:20:00|2704.6|2698.6|2711.6|2705.6|2713.1|2707.1|2698.4|2692.4|138
1636727100000|2021-11-12 14:25:00|2711.4|2705.4|2702.4|2696.4|2711.4|2705.4|2702.1|2696.1|100
1636727400000|2021-11-12 14:30:00|2702.6|2696.6|2706.1|2700.1|2706.4|2700.4|2702.1|2696.1|108
1636727700000|2021-11-12 14:35:00|2705.9|2699.9|2709.6|2703.6|2709.6|2703.6|2704.9|2698.9|110
1636728000000|2021-11-12 14:40:00|2709.9|2703.9|2712.9|2706.9|2714.4|2708.4|2709.4|2703.4|114
1636728300000|2021-11-12 14:45:00|2713.1|2707.1|2714.9|2708.9|2716.9|2710.9|2712.9|2706.9|59
1636728600000|2021-11-12 14:50:00|2715.1|2709.1|2710.6|2704.6|2715.4|2709.4|2708.9|2702.9|70
1636728900000|2021-11-12 14:55:00|2710.1|2704.1|2710.6|2704.6|2713.1|2707.1|2708.4|2702.4|113
1636729200000|2021-11-12 15:00:00|2709.6|2703.6|2706.6|2700.6|2711.1|2705.1|2705.4|2699.4|75
1636729500000|2021-11-12 15:05:00|2706.4|2700.4|2708.4|2702.4|2708.9|2702.9|2705.6|2699.6|77
1636729800000|2021-11-12 15:10:00|2708.6|2702.6|2706.4|2700.4|2708.6|2702.6|2704.1|2698.1|67
1636730100000|2021-11-12 15:15:00|2706.6|2700.6|2706.9|2700.9|2708.4|2702.4|2702.6|2696.6|54
1636730400000|2021-11-12 15:20:00|2707.1|2701.1|2705.1|2699.1|2707.4|2701.4|2703.9|2697.9|69
1636730700000|2021-11-12 15:25:00|2705.6|2699.6|2707.6|2701.6|2708.4|2702.4|2704.9|2698.9|47
1636731000000|2021-11-12 15:30:00|2707.9|2701.9|2706.1|2700.1|2709.4|2703.4|2704.6|2698.6|64
1636731300000|2021-11-12 15:35:00|2706.4|2700.4|2705.4|2699.4|2709.1|2703.1|2704.6|2698.6|50
1636731600000|2021-11-12 15:40:00|2705.6|2699.6|2705.6|2699.6|2707.6|2701.6|2704.1|2698.1|64
1636731900000|2021-11-12 15:45:00|2705.9|2699.9|2700.9|2694.9|2705.9|2699.9|2699.4|2693.4|51
1636732200000|2021-11-12 15:50:00|2700.6|2694.6|2701.9|2695.9|2705.4|2699.4|2700.6|2694.6|54
1636732500000|2021-11-12 15:55:00|2702.1|2696.1|2695.6|2689.6|2702.6|2696.6|2692.4|2686.4|75
1636732800000|2021-11-12 16:00:00|2695.9|2689.9|2697.6|2691.6|2697.6|2691.6|2695.6|2689.6|31
1636733100000|2021-11-12 16:05:00|2697.9|2691.9|2696.1|2690.1|2697.9|2691.9|2695.6|2689.6|31
1636733400000|2021-11-12 16:10:00|2696.4|2690.4|2695.6|2689.6|2697.9|2691.9|2695.4|2689.4|44
1636733700000|2021-11-12 16:15:00|2695.9|2689.9|2696.9|2690.9|2697.9|2691.9|2694.9|2688.9|39
1636734000000|2021-11-12 16:20:00|2697.4|2691.4|2698.6|2692.6|2705.1|2699.1|2696.9|2690.9|67
1636734300000|2021-11-12 16:25:00|2698.9|2692.9|2702.4|2696.4|2702.4|2696.4|2698.1|2692.1|58
1636734600000|2021-11-12 16:30:00|2702.6|2696.6|2701.9|2695.9|2707.1|2701.1|2698.6|2692.6|171
1636734900000|2021-11-12 16:35:00|2702.1|2696.1|2704.9|2698.9|2707.1|2701.1|2701.4|2695.4|48
1636735200000|2021-11-12 16:40:00|2705.1|2699.1|2708.6|2702.6|2710.4|2704.4|2705.1|2699.1|48
1636735500000|2021-11-12 16:45:00|2708.4|2702.4|2708.9|2702.9|2709.6|2703.6|2707.4|2701.4|80
1636735800000|2021-11-12 16:50:00|2709.1|2703.1|2709.1|2703.1|2709.4|2703.4|2707.4|2701.4|36
1636736100000|2021-11-12 16:55:00|2709.4|2703.4|2708.4|2702.4|2711.6|2705.6|2708.4|2702.4|26
1636736400000|2021-11-12 17:00:00|2708.6|2702.6|2709.4|2703.4|2709.4|2703.4|2708.6|2702.6|14
1636736700000|2021-11-12 17:05:00|2709.1|2703.1|2706.4|2700.4|2709.4|2703.4|2706.1|2700.1|16
1636737000000|2021-11-12 17:10:00|2706.1|2700.1|2706.6|2700.6|2706.6|2700.6|2706.1|2700.1|4
1636737300000|2021-11-12 17:15:00|2706.4|2700.4|2706.9|2700.9|2706.9|2700.9|2706.4|2700.4|5
1636737600000|2021-11-12 17:20:00|2706.4|2700.4|2706.4|2700.4|2706.4|2700.4|2705.9|2699.9|4
1636737900000|2021-11-12 17:25:00|2705.9|2699.9|2706.6|2700.6|2706.6|2700.6|2705.6|2699.6|6
1636738200000|2021-11-12 17:30:00|2706.4|2700.4|2703.6|2697.6|2706.4|2700.4|2703.6|2697.6|10
1636738500000|2021-11-12 17:35:00|2703.4|2697.4|2705.1|2699.1|2705.6|2699.6|2703.4|2697.4|19
1636738800000|2021-11-12 17:40:00|2705.4|2699.4|2704.9|2698.9|2706.1|2700.1|2704.9|2698.9|30
1636739100000|2021-11-12 17:45:00|2704.6|2698.6|2703.6|2697.6|2705.1|2699.1|2702.9|2696.9|19
1636739400000|2021-11-12 17:50:00|2704.1|2698.1|2702.4|2696.4|2704.1|2698.1|2702.1|2696.1|10
1636739700000|2021-11-12 17:55:00|2702.5|2696.5|2699.3|2693.3|2702.8|2696.8|2698.5|2692.5|25
1636938000000|2021-11-15 01:00:00|2706|2691|2688.4|2682.4|2706|2691|2686.6|2680.6|40
1636938300000|2021-11-15 01:05:00|2688.9|2682.9|2673.1|2667.1|2688.9|2682.9|2672.1|2666.1|120
1636938600000|2021-11-15 01:10:00|2673.4|2667.4|2674.1|2668.1|2677.4|2671.4|2670.4|2664.4|102
1636938900000|2021-11-15 01:15:00|2674.4|2668.4|2674.6|2668.6|2679.6|2673.6|2671.6|2665.6|78
1636939200000|2021-11-15 01:20:00|2674.9|2668.9|2673.9|2667.9|2678.9|2672.9|2671.4|2665.4|51
1636939500000|2021-11-15 01:25:00|2672.9|2666.9|2666.4|2660.4|2672.9|2666.9|2666.4|2660.4|46
1636939800000|2021-11-15 01:30:00|2666.1|2660.1|2656.4|2650.4|2666.9|2660.9|2655.1|2649.1|234
1636940100000|2021-11-15 01:35:00|2656.1|2650.1|2656.9|2650.9|2659.4|2653.4|2650.4|2644.4|358
1636940400000|2021-11-15 01:40:00|2656.6|2650.6|2650.1|2644.1|2658.6|2652.6|2649.6|2643.6|251
1636940700000|2021-11-15 01:45:00|2650.4|2644.4|2649.6|2643.6|2653.4|2647.4|2646.6|2640.6|321
1636941000000|2021-11-15 01:50:00|2649.4|2643.4|2660.6|2654.6|2661.4|2655.4|2648.6|2642.6|268
1636941300000|2021-11-15 01:55:00|2660.4|2654.4|2663.9|2657.9|2664.9|2658.9|2657.9|2651.9|247
1636941600000|2021-11-15 02:00:00|2663.6|2657.6|2657.1|2651.1|2663.9|2657.9|2655.1|2649.1|263
1636941900000|2021-11-15 02:05:00|2657.4|2651.4|2659.1|2653.1|2660.6|2654.6|2652.9|2646.9|235
1636942200000|2021-11-15 02:10:00|2659.4|2653.4|2657.6|2651.6|2663.6|2657.6|2657.6|2651.6|250
1636942500000|2021-11-15 02:15:00|2657.9|2651.9|2655.6|2649.6|2657.9|2651.9|2654.4|2648.4|28
1636942800000|2021-11-15 02:20:00|2654.6|2648.6|2654.6|2648.6|2655.6|2649.6|2654.4|2648.4|23
1636943100000|2021-11-15 02:25:00|2654.4|2648.4|2652.1|2646.1|2654.4|2648.4|2651.9|2645.9|31
1636943400000|2021-11-15 02:30:00|2651.9|2645.9|2651.9|2645.9|2655.1|2649.1|2650.6|2644.6|238
1636943700000|2021-11-15 02:35:00|2651.6|2645.6|2649.1|2643.1|2652.4|2646.4|2645.9|2639.9|191
1636944000000|2021-11-15 02:40:00|2648.9|2642.9|2645.1|2639.1|2648.9|2642.9|2643.9|2637.9|139
1636944300000|2021-11-15 02:45:00|2645.4|2639.4|2653.9|2647.9|2653.9|2647.9|2645.4|2639.4|192
1636944600000|2021-11-15 02:50:00|2654.1|2648.1|2660.9|2654.9|2661.1|2655.1|2654.1|2648.1|162
1636944900000|2021-11-15 02:55:00|2661.1|2655.1|2663.6|2657.6|2666.9|2660.9|2660.9|2654.9|124
1636945200000|2021-11-15 03:00:00|2663.9|2657.9|2663.6|2657.6|2665.6|2659.6|2659.9|2653.9|165
1636945500000|2021-11-15 03:05:00|2663.4|2657.4|2662.1|2656.1|2665.4|2659.4|2661.1|2655.1|137
1636945800000|2021-11-15 03:10:00|2661.9|2655.9|2665.6|2659.6|2665.9|2659.9|2661.9|2655.9|101
1636946100000|2021-11-15 03:15:00|2665.4|2659.4|2665.1|2659.1|2666.1|2660.1|2661.9|2655.9|104
1636946400000|2021-11-15 03:20:00|2665.4|2659.4|2656.4|2650.4|2666.4|2660.4|2656.4|2650.4|172
1636946700000|2021-11-15 03:25:00|2656.6|2650.6|2660.9|2654.9|2661.4|2655.4|2656.1|2650.1|157
1636947000000|2021-11-15 03:30:00|2660.6|2654.6|2667.1|2661.1|2667.4|2661.4|2660.6|2654.6|23
1636947300000|2021-11-15 03:35:00|2667.4|2661.4|2667.4|2661.4|2669.1|2663.1|2666.1|2660.1|45
1636947600000|2021-11-15 03:40:00|2666.9|2660.9|2666.6|2660.6|2667.6|2661.6|2666.4|2660.4|14
1636947900000|2021-11-15 03:45:00|2666.9|2660.9|2668.1|2662.1|2668.4|2662.4|2666.6|2660.6|17
1636948200000|2021-11-15 03:50:00|2667.9|2661.9|2667.4|2661.4|2667.9|2661.9|2667.1|2661.1|9
1636948800000|2021-11-15 04:00:00|2667.6|2661.6|2668.1|2662.1|2668.6|2662.6|2667.4|2661.4|11
1636949100000|2021-11-15 04:05:00|2667.9|2661.9|2668.1|2662.1|2668.4|2662.4|2667.9|2661.9|6
1636949400000|2021-11-15 04:10:00|2668.4|2662.4|2668.6|2662.6|2668.9|2662.9|2668.4|2662.4|6
1636949700000|2021-11-15 04:15:00|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|2668.4|2662.4|1
1636950000000|2021-11-15 04:20:00|2668.6|2662.6|2667.9|2661.9|2668.6|2662.6|2667.1|2661.1|12
1636950300000|2021-11-15 04:25:00|2667.6|2661.6|2668.6|2662.6|2668.6|2662.6|2667.6|2661.6|6
1636950600000|2021-11-15 04:30:00|2668.9|2662.9|2668.6|2662.6|2668.9|2662.9|2667.1|2661.1|12
1636950900000|2021-11-15 04:35:00|2668.4|2662.4|2668.1|2662.1|2668.4|2662.4|2668.1|2662.1|2
1636951200000|2021-11-15 04:40:00|2668.4|2662.4|2668.1|2662.1|2668.6|2662.6|2667.6|2661.6|11
1636951500000|2021-11-15 04:45:00|2668.4|2662.4|2666.6|2660.6|2669.1|2663.1|2666.1|2660.1|23
1636951800000|2021-11-15 04:50:00|2666.4|2660.4|2665.1|2659.1|2666.4|2660.4|2665.1|2659.1|10
1636952100000|2021-11-15 04:55:00|2665.4|2659.4|2664.4|2658.4|2666.1|2660.1|2664.4|2658.4|18
1636952700000|2021-11-15 05:05:00|2664.6|2658.6|2665.1|2659.1|2665.9|2659.9|2664.6|2658.6|9
1636953000000|2021-11-15 05:10:00|2664.4|2658.4|2665.4|2659.4|2665.4|2659.4|2664.4|2658.4|8
1636953300000|2021-11-15 05:15:00|2665.9|2659.9|2667.9|2661.9|2669|2663|2665.9|2659.9|15
1636953600000|2021-11-15 05:20:00|2667.6|2661.6|2667.4|2661.4|2669|2663|2666.9|2660.9|17
1636953900000|2021-11-15 05:25:00|2667.1|2661.1|2665.6|2659.6|2667.4|2661.4|2664.6|2658.6|36
1636954200000|2021-11-15 05:30:00|2665.9|2659.9|2651.6|2645.6|2665.9|2659.9|2651.4|2645.4|217
1636954500000|2021-11-15 05:35:00|2651.9|2645.9|2652.9|2646.9|2655.1|2649.1|2650.6|2644.6|134
1636954800000|2021-11-15 05:40:00|2652.6|2646.6|2658.6|2652.6|2658.6|2652.6|2652.6|2646.6|126
1636955100000|2021-11-15 05:45:00|2658.4|2652.4|2660.4|2654.4|2660.4|2654.4|2655.9|2649.9|68
1636955400000|2021-11-15 05:50:00|2660.1|2654.1|2657.6|2651.6|2660.4|2654.4|2657.1|2651.1|22
1636955700000|2021-11-15 05:55:00|2657.9|2651.9|2659.9|2653.9|2659.9|2653.9|2657.9|2651.9|22
1636956000000|2021-11-15 06:00:00|2659.6|2653.6|2658.4|2652.4|2659.6|2653.6|2656.4|2650.4|60
1636956300000|2021-11-15 06:05:00|2658.1|2652.1|2654.9|2648.9|2659.4|2653.4|2653.4|2647.4|77
1636956600000|2021-11-15 06:10:00|2654.6|2648.6|2656.6|2650.6|2656.6|2650.6|2653.6|2647.6|87
1636956900000|2021-11-15 06:15:00|2656.4|2650.4|2656.1|2650.1|2656.4|2650.4|2652.9|2646.9|65
1636957200000|2021-11-15 06:20:00|2656.4|2650.4|2657.6|2651.6|2660.9|2654.9|2656.1|2650.1|105
1636957500000|2021-11-15 06:25:00|2657.4|2651.4|2653.4|2647.4|2657.4|2651.4|2652.1|2646.1|34
1636957800000|2021-11-15 06:30:00|2653.1|2647.1|2650.4|2644.4|2653.1|2647.1|2650.1|2644.1|50
1636958100000|2021-11-15 06:35:00|2650.1|2644.1|2650.4|2644.4|2652.1|2646.1|2648.6|2642.6|72
1636958400000|2021-11-15 06:40:00|2650.6|2644.6|2654.9|2648.9|2655.1|2649.1|2650.6|2644.6|42
1636958700000|2021-11-15 06:45:00|2654.6|2648.6|2655.6|2649.6|2656.9|2650.9|2653.6|2647.6|45
1636959000000|2021-11-15 06:50:00|2655.4|2649.4|2653.6|2647.6|2656.4|2650.4|2653.6|2647.6|57
1636959300000|2021-11-15 06:55:00|2652.9|2646.9|2652.4|2646.4|2652.9|2646.9|2651.1|2645.1|41
1636959600000|2021-11-15 07:00:00|2652.6|2646.6|2664.6|2658.6|2664.6|2658.6|2652.6|2646.6|23
1636959900000|2021-11-15 07:05:00|2664.9|2658.9|2663.6|2657.6|2668.9|2662.9|2663.6|2657.6|27
1636960200000|2021-11-15 07:10:00|2663.4|2657.4|2661.9|2655.9|2663.4|2657.4|2661.1|2655.1|9
1636960500000|2021-11-15 07:15:00|2661.6|2655.6|2660.9|2654.9|2661.6|2655.6|2660.6|2654.6|3
1636960800000|2021-11-15 07:20:00|2660.6|2654.6|2663.1|2657.1|2663.4|2657.4|2660.6|2654.6|16
1636961100000|2021-11-15 07:25:00|2662.6|2656.6|2669.4|2663.4|2669.6|2663.6|2662.6|2656.6|21
1636961400000|2021-11-15 07:30:00|2669.6|2663.6|2678.6|2672.6|2681.4|2675.4|2669.6|2663.6|50
1636961700000|2021-11-15 07:35:00|2679.1|2673.1|2676.4|2670.4|2683.4|2677.4|2675.1|2669.1|36
1636962000000|2021-11-15 07:40:00|2676.1|2670.1|2670.6|2664.6|2676.1|2670.1|2668.1|2662.1|17
1636962300000|2021-11-15 07:45:00|2671.1|2665.1|2668.6|2662.6|2671.1|2665.1|2668.1|2662.1|16
1636962600000|2021-11-15 07:50:00|2668.9|2662.9|2667.1|2661.1|2669.1|2663.1|2664.9|2658.9|24
1636962900000|2021-11-15 07:55:00|2667.6|2661.6|2673.6|2667.6|2673.6|2667.6|2667.6|2661.6|13
1636963200000|2021-11-15 08:00:00|2673.9|2667.9|2672.6|2666.6|2673.9|2667.9|2668.1|2662.1|47
1636963500000|2021-11-15 08:05:00|2672.9|2666.9|2676.9|2670.9|2677.4|2671.4|2672.4|2666.4|29
1636963800000|2021-11-15 08:10:00|2677.1|2671.1|2677.6|2671.6|2677.6|2671.6|2675.1|2669.1|21
1636964100000|2021-11-15 08:15:00|2677.4|2671.4|2675.4|2669.4|2677.4|2671.4|2673.1|2667.1|43
1636964400000|2021-11-15 08:20:00|2675.6|2669.6|2676.6|2670.6|2679.1|2673.1|2675.6|2669.6|40
1636964700000|2021-11-15 08:25:00|2676.9|2670.9|2678.4|2672.4|2678.4|2672.4|2676.6|2670.6|49
1636965000000|2021-11-15 08:30:00|2678.6|2672.6|2676.6|2670.6|2679.1|2673.1|2675.9|2669.9|46
1636965300000|2021-11-15 08:35:00|2677.1|2671.1|2675.1|2669.1|2677.1|2671.1|2674.4|2668.4|34
1636965600000|2021-11-15 08:40:00|2674.6|2668.6|2677.6|2671.6|2677.6|2671.6|2674.4|2668.4|37
1636965900000|2021-11-15 08:45:00|2678.6|2672.6|2679.9|2673.9|2680.1|2674.1|2678.4|2672.4|26
1636966200000|2021-11-15 08:50:00|2679.6|2673.6|2677.4|2671.4|2679.9|2673.9|2676.6|2670.6|24
1636966500000|2021-11-15 08:55:00|2677.6|2671.6|2680.4|2674.4|2680.4|2674.4|2676.9|2670.9|26
1636966800000|2021-11-15 09:00:00|2680.1|2674.1|2680.4|2674.4|2681.9|2675.9|2676.6|2670.6|97
1636967100000|2021-11-15 09:05:00|2680.6|2674.6|2685.6|2679.6|2687.4|2681.4|2680.6|2674.6|46
1636967400000|2021-11-15 09:10:00|2685.9|2679.9|2683.4|2677.4|2686.6|2680.6|2683.4|2677.4|36
1636967700000|2021-11-15 09:15:00|2683.6|2677.6|2686.1|2680.1|2686.1|2680.1|2681.9|2675.9|60
1636968000000|2021-11-15 09:20:00|2685.9|2679.9|2683.6|2677.6|2686.4|2680.4|2682.6|2676.6|29
1636968300000|2021-11-15 09:25:00|2683.9|2677.9|2678.1|2672.1|2683.9|2677.9|2677.9|2671.9|55
1636968600000|2021-11-15 09:30:00|2677.9|2671.9|2679.1|2673.1|2679.6|2673.6|2676.6|2670.6|39
1636968900000|2021-11-15 09:35:00|2678.9|2672.9|2681.9|2675.9|2681.9|2675.9|2678.9|2672.9|41
1636969200000|2021-11-15 09:40:00|2682.1|2676.1|2680.1|2674.1|2683.4|2677.4|2679.6|2673.6|64
1636969500000|2021-11-15 09:45:00|2679.9|2673.9|2679.6|2673.6|2680.4|2674.4|2678.4|2672.4|45
1636969800000|2021-11-15 09:50:00|2679.4|2673.4|2682.4|2676.4|2683.4|2677.4|2679.4|2673.4|41
1636970100000|2021-11-15 09:55:00|2682.6|2676.6|2682.4|2676.4|2683.4|2677.4|2680.9|2674.9|57
1636970400000|2021-11-15 10:00:00|2682.6|2676.6|2683.9|2677.9|2686.4|2680.4|2681.9|2675.9|52
1636970700000|2021-11-15 10:05:00|2684.1|2678.1|2681.9|2675.9|2684.6|2678.6|2681.9|2675.9|38
1636971000000|2021-11-15 10:10:00|2682.1|2676.1|2685.9|2679.9|2686.1|2680.1|2681.1|2675.1|43
1636971300000|2021-11-15 10:15:00|2685.6|2679.6|2683.4|2677.4|2685.9|2679.9|2681.4|2675.4|67
1636971600000|2021-11-15 10:20:00|2683.1|2677.1|2684.6|2678.6|2684.6|2678.6|2682.4|2676.4|21
1636971900000|2021-11-15 10:25:00|2684.9|2678.9|2686.4|2680.4|2686.6|2680.6|2684.6|2678.6|36
1636972200000|2021-11-15 10:30:00|2686.1|2680.1|2690.4|2684.4|2690.6|2684.6|2685.9|2679.9|24
1636972500000|2021-11-15 10:35:00|2690.6|2684.6|2691.1|2685.1|2692.1|2686.1|2689.9|2683.9|29
1636972800000|2021-11-15 10:40:00|2690.9|2684.9|2689.4|2683.4|2691.1|2685.1|2688.4|2682.4|25
1636973100000|2021-11-15 10:45:00|2688.9|2682.9|2690.6|2684.6|2690.6|2684.6|2687.9|2681.9|27
1636973400000|2021-11-15 10:50:00|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|2690.4|2684.4|1
1636973700000|2021-11-15 10:55:00|2692.4|2686.4|2694.9|2688.9|2696.9|2690.9|2692.1|2686.1|46
1636974000000|2021-11-15 11:00:00|2694.6|2688.6|2697.1|2691.1|2698.9|2692.9|2694.6|2688.6|43
1636974300000|2021-11-15 11:05:00|2697.4|2691.4|2695.4|2689.4|2697.9|2691.9|2694.6|2688.6|40
1636974600000|2021-11-15 11:10:00|2695.1|2689.1|2695.4|2689.4|2696.1|2690.1|2694.4|2688.4|30
1636974900000|2021-11-15 11:15:00|2695.6|2689.6|2694.6|2688.6|2695.9|2689.9|2694.1|2688.1|17
1636975200000|2021-11-15 11:20:00|2694.4|2688.4|2694.9|2688.9|2695.4|2689.4|2694.1|2688.1|26
1636975500000|2021-11-15 11:25:00|2694.6|2688.6|2692.6|2686.6|2694.9|2688.9|2692.6|2686.6|31
1636975800000|2021-11-15 11:30:00|2692.9|2686.9|2689.9|2683.9|2692.9|2686.9|2688.6|2682.6|68
1636976100000|2021-11-15 11:35:00|2690.1|2684.1|2687.6|2681.6|2690.9|2684.9|2686.1|2680.1|32
1636976400000|2021-11-15 11:40:00|2687.4|2681.4|2685.6|2679.6|2687.6|2681.6|2684.9|2678.9|40
1636976700000|2021-11-15 11:45:00|2685.9|2679.9|2685.9|2679.9|2687.4|2681.4|2685.6|2679.6|46
1636977000000|2021-11-15 11:50:00|2685.6|2679.6|2685.9|2679.9|2687.1|2681.1|2685.4|2679.4|41
1636977300000|2021-11-15 11:55:00|2686.1|2680.1|2686.4|2680.4|2686.4|2680.4|2684.4|2678.4|44
1636977600000|2021-11-15 12:00:00|2686.6|2680.6|2684.1|2678.1|2686.6|2680.6|2684.1|2678.1|44
1636977900000|2021-11-15 12:05:00|2684.4|2678.4|2685.1|2679.1|2685.6|2679.6|2684.1|2678.1|36
1636978200000|2021-11-15 12:10:00|2684.9|2678.9|2684.9|2678.9|2685.6|2679.6|2684.4|2678.4|34
1636978500000|2021-11-15 12:15:00|2685.1|2679.1|2684.9|2678.9|2685.9|2679.9|2684.1|2678.1|32
1636978800000|2021-11-15 12:20:00|2685.1|2679.1|2683.4|2677.4|2685.1|2679.1|2682.6|2676.6|55
1636979100000|2021-11-15 12:25:00|2683.6|2677.6|2686.4|2680.4|2687.1|2681.1|2683.6|2677.6|73
1636979400000|2021-11-15 12:30:00|2686.6|2680.6|2682.1|2676.1|2686.6|2680.6|2682.1|2676.1|79
1636979700000|2021-11-15 12:35:00|2682.4|2676.4|2683.1|2677.1|2683.9|2677.9|2681.9|2675.9|55
1636980000000|2021-11-15 12:40:00|2682.9|2676.9|2679.6|2673.6|2682.9|2676.9|2678.9|2672.9|44
1636980300000|2021-11-15 12:45:00|2679.9|2673.9|2681.9|2675.9|2682.9|2676.9|2678.6|2672.6|61
1636980600000|2021-11-15 12:50:00|2682.4|2676.4|2686.1|2680.1|2688.9|2682.9|2682.4|2676.4|120
1636980900000|2021-11-15 12:55:00|2686.4|2680.4|2679.6|2673.6|2688.9|2682.9|2679.6|2673.6|107
1636981200000|2021-11-15 13:00:00|2679.9|2673.9|2671.8|2665.8|2679.9|2673.9|2667.8|2661.8|430
1636981500000|2021-11-15 13:05:00|2672|2666|2668.9|2662.9|2673.5|2667.5|2668.4|2662.4|352
1636981800000|2021-11-15 13:10:00|2669.1|2663.1|2665.4|2659.4|2670.4|2664.4|2661.4|2655.4|296
1636982100000|2021-11-15 13:15:00|2665.6|2659.6|2660.9|2654.9|2666.1|2660.1|2658.6|2652.6|277
1636982400000|2021-11-15 13:20:00|2661.1|2655.1|2661.9|2655.9|2663.9|2657.9|2658.1|2652.1|232
1636982700000|2021-11-15 13:25:00|2661.6|2655.6|2649.9|2643.9|2662.4|2656.4|2648.4|2642.4|175
1636983000000|2021-11-15 13:30:00|2650.1|2644.1|2646.4|2640.4|2652.4|2646.4|2642.9|2636.9|138
1636983300000|2021-11-15 13:35:00|2646.6|2640.6|2647.9|2641.9|2652.9|2646.9|2646.4|2640.4|109
1636983600000|2021-11-15 13:40:00|2647.6|2641.6|2653.1|2647.1|2653.6|2647.6|2647.4|2641.4|70
1636983900000|2021-11-15 13:45:00|2653.4|2647.4|2658.4|2652.4|2661.4|2655.4|2652.1|2646.1|170
1636984200000|2021-11-15 13:50:00|2658.1|2652.1|2656.6|2650.6|2658.1|2652.1|2652.1|2646.1|130
1636984500000|2021-11-15 13:55:00|2656.9|2650.9|2658.4|2652.4|2661.1|2655.1|2655.4|2649.4|138
1636984800000|2021-11-15 14:00:00|2658.1|2652.1|2659.1|2653.1|2660.6|2654.6|2657.6|2651.6|111
1636985100000|2021-11-15 14:05:00|2659.6|2653.6|2659.1|2653.1|2660.9|2654.9|2658.1|2652.1|78
1636985400000|2021-11-15 14:10:00|2659.4|2653.4|2653.9|2647.9|2659.6|2653.6|2653.6|2647.6|110
1636985700000|2021-11-15 14:15:00|2654.1|2648.1|2655.4|2649.4|2656.4|2650.4|2653.6|2647.6|113
1636986000000|2021-11-15 14:20:00|2655.1|2649.1|2657.9|2651.9|2659.1|2653.1|2654.4|2648.4|72
1636986300000|2021-11-15 14:25:00|2657.6|2651.6|2661.1|2655.1|2663.9|2657.9|2657.4|2651.4|100
1636986600000|2021-11-15 14:30:00|2661.4|2655.4|2663.1|2657.1|2664.4|2658.4|2656.1|2650.1|288
1636986900000|2021-11-15 14:35:00|2663.4|2657.4|2665.4|2659.4|2668.1|2662.1|2662.1|2656.1|124
1636987200000|2021-11-15 14:40:00|2665.6|2659.6|2667.6|2661.6|2668.6|2662.6|2662.1|2656.1|125
1636987500000|2021-11-15 14:45:00|2667.4|2661.4|2662.1|2656.1|2668.4|2662.4|2661.9|2655.9|127
1636987800000|2021-11-15 14:50:00|2662.4|2656.4|2660.6|2654.6|2662.6|2656.6|2658.4|2652.4|124
1636988100000|2021-11-15 14:55:00|2660.9|2654.9|2661.6|2655.6|2665.4|2659.4|2660.1|2654.1|141
1636988400000|2021-11-15 15:00:00|2661.4|2655.4|2657.1|2651.1|2661.9|2655.9|2657.1|2651.1|120
1636988700000|2021-11-15 15:05:00|2656.9|2650.9|2658.9|2652.9|2661.1|2655.1|2656.9|2650.9|91
1636989000000|2021-11-15 15:10:00|2658.6|2652.6|2659.9|2653.9|2660.6|2654.6|2656.1|2650.1|78
1636989300000|2021-11-15 15:15:00|2660.1|2654.1|2659.1|2653.1|2661.9|2655.9|2658.9|2652.9|67
1636989600000|2021-11-15 15:20:00|2659.4|2653.4|2660.9|2654.9|2660.9|2654.9|2654.4|2648.4|134
1636989900000|2021-11-15 15:25:00|2660.6|2654.6|2658.4|2652.4|2662.9|2656.9|2658.4|2652.4|90
1636990200000|2021-11-15 15:30:00|2657.9|2651.9|2662.9|2656.9|2663.4|2657.4|2657.9|2651.9|71
1636990500000|2021-11-15 15:35:00|2662.6|2656.6|2664.9|2658.9|2667.4|2661.4|2661.9|2655.9|55
1636990800000|2021-11-15 15:40:00|2664.6|2658.6|2662.1|2656.1|2665.6|2659.6|2661.9|2655.9|32
1636991100000|2021-11-15 15:45:00|2661.9|2655.9|2660.6|2654.6|2662.6|2656.6|2660.1|2654.1|37
1636991400000|2021-11-15 15:50:00|2660.9|2654.9|2659.6|2653.6|2662.4|2656.4|2659.6|2653.6|45
1636991700000|2021-11-15 15:55:00|2659.9|2653.9|2657.9|2651.9|2659.9|2653.9|2656.6|2650.6|65
1636992000000|2021-11-15 16:00:00|2657.6|2651.6|2658.1|2652.1|2658.9|2652.9|2655.9|2649.9|61
1636992300000|2021-11-15 16:05:00|2658.4|2652.4|2660.1|2654.1|2661.4|2655.4|2657.9|2651.9|42
1636992600000|2021-11-15 16:10:00|2660.4|2654.4|2657.6|2651.6|2661.6|2655.6|2657.6|2651.6|33
1636992900000|2021-11-15 16:15:00|2658.1|2652.1|2656.4|2650.4|2659.9|2653.9|2656.1|2650.1|64
1636993200000|2021-11-15 16:20:00|2656.6|2650.6|2657.9|2651.9|2658.4|2652.4|2655.4|2649.4|42
1636993500000|2021-11-15 16:25:00|2658.1|2652.1|2657.6|2651.6|2660.4|2654.4|2657.1|2651.1|70
1636993800000|2021-11-15 16:30:00|2657.9|2651.9|2660.4|2654.4|2664.9|2658.9|2652.6|2646.6|221
1636994100000|2021-11-15 16:35:00|2660.6|2654.6|2659.9|2653.9|2660.9|2654.9|2658.6|2652.6|72
1636994400000|2021-11-15 16:40:00|2660.1|2654.1|2656.4|2650.4|2660.6|2654.6|2655.9|2649.9|101
1636994700000|2021-11-15 16:45:00|2656.1|2650.1|2653.9|2647.9|2656.6|2650.6|2653.1|2647.1|108
1636995000000|2021-11-15 16:50:00|2653.6|2647.6|2653.9|2647.9|2656.6|2650.6|2653.1|2647.1|90
1636995300000|2021-11-15 16:55:00|2654.4|2648.4|2654.6|2648.6|2656.4|2650.4|2653.9|2647.9|86
1636995600000|2021-11-15 17:00:00|2654.4|2648.4|2652.6|2646.6|2655.1|2649.1|2650.6|2644.6|31
1636995900000|2021-11-15 17:05:00|2652.4|2646.4|2650.9|2644.9|2652.4|2646.4|2649.4|2643.4|48
1636996200000|2021-11-15 17:10:00|2650.6|2644.6|2648.1|2642.1|2651.1|2645.1|2647.4|2641.4|41
1636996500000|2021-11-15 17:15:00|2648.4|2642.4|2648.6|2642.6|2648.6|2642.6|2646.1|2640.1|26
1636996800000|2021-11-15 17:20:00|2648.4|2642.4|2646.4|2640.4|2648.4|2642.4|2644.1|2638.1|52
1636997100000|2021-11-15 17:25:00|2646.1|2640.1|2644.4|2638.4|2646.4|2640.4|2643.9|2637.9|24
1636997400000|2021-11-15 17:30:00|2644.1|2638.1|2646.4|2640.4|2646.4|2640.4|2642.6|2636.6|20
1636997700000|2021-11-15 17:35:00|2646.1|2640.1|2644.1|2638.1|2646.1|2640.1|2644.1|2638.1|25
1636998000000|2021-11-15 17:40:00|2643.9|2637.9|2645.1|2639.1|2645.1|2639.1|2643.6|2637.6|32
1636998300000|2021-11-15 17:45:00|2644.6|2638.6|2643.4|2637.4|2644.6|2638.6|2643.1|2637.1|25
1636998600000|2021-11-15 17:50:00|2643.1|2637.1|2644.6|2638.6|2645.6|2639.6|2643.1|2637.1|16
1636998900000|2021-11-15 17:55:00|2644.5|2638.5|2647|2641|2648|2642|2644.5|2638.5|41
1637024400000|2021-11-16 01:00:00|2647.1|2641.1|2650.4|2644.4|2653.9|2647.9|2646.6|2640.6|79
1637024700000|2021-11-16 01:05:00|2650.6|2644.6|2654.1|2648.1|2655.1|2649.1|2646.1|2640.1|177
1637025000000|2021-11-16 01:10:00|2653.9|2647.9|2642.1|2636.1|2653.9|2647.9|2641.6|2635.6|249
1637025300000|2021-11-16 01:15:00|2641.9|2635.9|2645.4|2639.4|2645.6|2639.6|2638.1|2632.1|226
1637025600000|2021-11-16 01:20:00|2644.9|2638.9|2638.9|2632.9|2646.4|2640.4|2638.4|2632.4|162
1637025900000|2021-11-16 01:25:00|2639.1|2633.1|2639.4|2633.4|2641.9|2635.9|2636.9|2630.9|211
1637026200000|2021-11-16 01:30:00|2639.6|2633.6|2643.4|2637.4|2643.9|2637.9|2638.4|2632.4|213
1637026500000|2021-11-16 01:35:00|2643.6|2637.6|2644.6|2638.6|2648.4|2642.4|2642.4|2636.4|205
1637026800000|2021-11-16 01:40:00|2644.9|2638.9|2646.9|2640.9|2651.1|2645.1|2644.9|2638.9|139
1637027100000|2021-11-16 01:45:00|2646.6|2640.6|2645.6|2639.6|2648.1|2642.1|2644.9|2638.9|126
1637027400000|2021-11-16 01:50:00|2645.4|2639.4|2651.4|2645.4|2652.9|2646.9|2645.4|2639.4|133
1637027700000|2021-11-16 01:55:00|2651.6|2645.6|2655.1|2649.1|2655.6|2649.6|2651.6|2645.6|118
1637028000000|2021-11-16 02:00:00|2654.9|2648.9|2653.9|2647.9|2655.4|2649.4|2651.4|2645.4|124
1637028300000|2021-11-16 02:05:00|2654.1|2648.1|2653.4|2647.4|2656.4|2650.4|2652.9|2646.9|156
1637028600000|2021-11-16 02:10:00|2653.1|2647.1|2652.9|2646.9|2653.4|2647.4|2649.9|2643.9|141
1637028900000|2021-11-16 02:15:00|2652.6|2646.6|2652.9|2646.9|2652.9|2646.9|2650.4|2644.4|25
1637029200000|2021-11-16 02:20:00|2652.6|2646.6|2652.4|2646.4|2653.1|2647.1|2652.1|2646.1|19
1637029500000|2021-11-16 02:25:00|2652.6|2646.6|2654.1|2648.1|2654.1|2648.1|2652.6|2646.6|22
1637029800000|2021-11-16 02:30:00|2654.4|2648.4|2656.1|2650.1|2659.6|2653.6|2654.4|2648.4|230
1637030100000|2021-11-16 02:35:00|2656.4|2650.4|2659.4|2653.4|2659.4|2653.4|2655.9|2649.9|148
1637030400000|2021-11-16 02:40:00|2659.1|2653.1|2657.9|2651.9|2659.6|2653.6|2656.9|2650.9|90
1637030700000|2021-11-16 02:45:00|2658.1|2652.1|2657.1|2651.1|2659.6|2653.6|2657.1|2651.1|103
1637031000000|2021-11-16 02:50:00|2657.4|2651.4|2656.4|2650.4|2659.1|2653.1|2656.4|2650.4|58
1637031300000|2021-11-16 02:55:00|2656.6|2650.6|2657.4|2651.4|2657.4|2651.4|2653.6|2647.6|94
1637031600000|2021-11-16 03:00:00|2657.6|2651.6|2664.1|2658.1|2664.4|2658.4|2657.6|2651.6|119
1637031900000|2021-11-16 03:05:00|2664.4|2658.4|2670.1|2664.1|2670.1|2664.1|2664.1|2658.1|70
1637032200000|2021-11-16 03:10:00|2669.9|2663.9|2663.4|2657.4|2670.1|2664.1|2663.4|2657.4|184
1637032500000|2021-11-16 03:15:00|2663.6|2657.6|2663.1|2657.1|2667.6|2661.6|2662.6|2656.6|114
1637032800000|2021-11-16 03:20:00|2663.4|2657.4|2663.4|2657.4|2664.1|2658.1|2661.6|2655.6|131
1637033100000|2021-11-16 03:25:00|2663.1|2657.1|2660.1|2654.1|2663.4|2657.4|2656.4|2650.4|165
1637033400000|2021-11-16 03:30:00|2659.9|2653.9|2661.4|2655.4|2661.4|2655.4|2659.9|2653.9|7
1637033700000|2021-11-16 03:35:00|2661.1|2655.1|2660.4|2654.4|2661.1|2655.1|2659.4|2653.4|9
1637034000000|2021-11-16 03:40:00|2660.1|2654.1|2658.9|2652.9|2660.1|2654.1|2658.4|2652.4|10
1637034300000|2021-11-16 03:45:00|2658.6|2652.6|2659.4|2653.4|2659.4|2653.4|2658.4|2652.4|11
1637034600000|2021-11-16 03:50:00|2659.1|2653.1|2659.4|2653.4|2660.4|2654.4|2658.9|2652.9|22
1637034900000|2021-11-16 03:55:00|2659.1|2653.1|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|14
1637035200000|2021-11-16 04:00:00|2659.1|2653.1|2658.9|2652.9|2659.4|2653.4|2658.6|2652.6|20
1637035500000|2021-11-16 04:05:00|2658.6|2652.6|2655.6|2649.6|2658.9|2652.9|2655.6|2649.6|9
1637035800000|2021-11-16 04:10:00|2655.4|2649.4|2658.1|2652.1|2658.4|2652.4|2655.4|2649.4|13
1637036100000|2021-11-16 04:15:00|2657.9|2651.9|2656.4|2650.4|2657.9|2651.9|2656.4|2650.4|4
1637036400000|2021-11-16 04:20:00|2656.1|2650.1|2657.9|2651.9|2657.9|2651.9|2655.1|2649.1|11
1637036700000|2021-11-16 04:25:00|2657.6|2651.6|2656.4|2650.4|2657.6|2651.6|2656.4|2650.4|3
1637037000000|2021-11-16 04:30:00|2656.1|2650.1|2656.9|2650.9|2656.9|2650.9|2655.4|2649.4|14
1637037300000|2021-11-16 04:35:00|2656.6|2650.6|2659.4|2653.4|2660.1|2654.1|2655.9|2649.9|17
1637037600000|2021-11-16 04:40:00|2659.6|2653.6|2659.9|2653.9|2659.9|2653.9|2659.4|2653.4|6
1637037900000|2021-11-16 04:45:00|2660.1|2654.1|2659.4|2653.4|2660.4|2654.4|2659.4|2653.4|6
1637038200000|2021-11-16 04:50:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|4
1637038500000|2021-11-16 04:55:00|2658.6|2652.6|2658.9|2652.9|2659.4|2653.4|2658.4|2652.4|8
1637038800000|2021-11-16 05:00:00|2659.1|2653.1|2659.4|2653.4|2659.9|2653.9|2659.1|2653.1|8
1637039400000|2021-11-16 05:10:00|2659.1|2653.1|2658.9|2652.9|2659.1|2653.1|2658.9|2652.9|2
1637039700000|2021-11-16 05:15:00|2659.6|2653.6|2659.9|2653.9|2660.4|2654.4|2659.4|2653.4|10
1637040000000|2021-11-16 05:20:00|2659.6|2653.6|2658.9|2652.9|2659.6|2653.6|2658.4|2652.4|16
1637040300000|2021-11-16 05:25:00|2658.6|2652.6|2657.9|2651.9|2658.9|2652.9|2657.4|2651.4|23
1637040600000|2021-11-16 05:30:00|2658.1|2652.1|2651.9|2645.9|2658.4|2652.4|2649.4|2643.4|179
1637040900000|2021-11-16 05:35:00|2651.6|2645.6|2650.1|2644.1|2652.4|2646.4|2647.6|2641.6|110
1637041200000|2021-11-16 05:40:00|2650.4|2644.4|2645.4|2639.4|2650.4|2644.4|2643.4|2637.4|140
1637041500000|2021-11-16 05:45:00|2645.1|2639.1|2638.4|2632.4|2647.4|2641.4|2638.4|2632.4|176
1637041800000|2021-11-16 05:50:00|2638.6|2632.6|2638.6|2632.6|2641.6|2635.6|2636.1|2630.1|185
1637042100000|2021-11-16 05:55:00|2638.9|2632.9|2638.4|2632.4|2642.1|2636.1|2637.9|2631.9|193
1637042400000|2021-11-16 06:00:00|2638.1|2632.1|2630.9|2624.9|2638.1|2632.1|2629.6|2623.6|164
1637042700000|2021-11-16 06:05:00|2630.6|2624.6|2621.1|2615.1|2631.1|2625.1|2621.1|2615.1|169
1637043000000|2021-11-16 06:10:00|2620.9|2614.9|2622.9|2616.9|2624.1|2618.1|2614.1|2608.1|216
1637043300000|2021-11-16 06:15:00|2622.6|2616.6|2622.4|2616.4|2628.4|2622.4|2618.6|2612.6|192
1637043600000|2021-11-16 06:20:00|2622.1|2616.1|2623.1|2617.1|2625.4|2619.4|2617.6|2611.6|215
1637043900000|2021-11-16 06:25:00|2622.9|2616.9|2627.9|2621.9|2629.1|2623.1|2622.6|2616.6|168
1637044200000|2021-11-16 06:30:00|2627.4|2621.4|2633.1|2627.1|2633.6|2627.6|2625.9|2619.9|164
1637044500000|2021-11-16 06:35:00|2633.4|2627.4|2625.1|2619.1|2633.4|2627.4|2625.1|2619.1|134
1637044800000|2021-11-16 06:40:00|2624.6|2618.6|2624.9|2618.9|2627.4|2621.4|2621.1|2615.1|118
1637045100000|2021-11-16 06:45:00|2625.1|2619.1|2625.1|2619.1|2629.1|2623.1|2623.1|2617.1|211
1637045400000|2021-11-16 06:50:00|2624.9|2618.9|2625.9|2619.9|2626.1|2620.1|2619.6|2613.6|107
1637045700000|2021-11-16 06:55:00|2626.1|2620.1|2625.1|2619.1|2626.4|2620.4|2621.9|2615.9|119
1637046000000|2021-11-16 07:00:00|2624.9|2618.9|2625.9|2619.9|2626.4|2620.4|2624.4|2618.4|22
1637046300000|2021-11-16 07:05:00|2626.4|2620.4|2628.9|2622.9|2632.6|2626.6|2626.4|2620.4|45
1637046600000|2021-11-16 07:10:00|2628.6|2622.6|2632.1|2626.1|2632.1|2626.1|2628.6|2622.6|33
1637046900000|2021-11-16 07:15:00|2632.4|2626.4|2633.9|2627.9|2634.1|2628.1|2630.9|2624.9|39
1637047200000|2021-11-16 07:20:00|2633.6|2627.6|2631.4|2625.4|2633.6|2627.6|2630.9|2624.9|13
1637047500000|2021-11-16 07:25:00|2631.1|2625.1|2628.1|2622.1|2631.4|2625.4|2627.1|2621.1|33
1637047800000|2021-11-16 07:30:00|2627.6|2621.6|2633.4|2627.4|2633.4|2627.4|2626.9|2620.9|39
1637048100000|2021-11-16 07:35:00|2633.6|2627.6|2632.4|2626.4|2634.9|2628.9|2631.1|2625.1|22
1637048400000|2021-11-16 07:40:00|2632.6|2626.6|2624.6|2618.6|2634.4|2628.4|2624.6|2618.6|38
1637048700000|2021-11-16 07:45:00|2624.9|2618.9|2614.6|2608.6|2624.9|2618.9|2614.1|2608.1|31
1637049000000|2021-11-16 07:50:00|2613.6|2607.6|2623.4|2617.4|2623.6|2617.6|2612.4|2606.4|58
1637049300000|2021-11-16 07:55:00|2623.6|2617.6|2626.9|2620.9|2628.9|2622.9|2623.6|2617.6|67
1637049600000|2021-11-16 08:00:00|2627.1|2621.1|2621.9|2615.9|2631.4|2625.4|2620.4|2614.4|146
1637049900000|2021-11-16 08:05:00|2622.4|2616.4|2628.6|2622.6|2628.9|2622.9|2619.6|2613.6|83
1637050200000|2021-11-16 08:10:00|2628.9|2622.9|2629.9|2623.9|2631.4|2625.4|2627.4|2621.4|53
1637050500000|2021-11-16 08:15:00|2630.1|2624.1|2627.9|2621.9|2630.4|2624.4|2627.6|2621.6|62
1637050800000|2021-11-16 08:20:00|2628.1|2622.1|2625.9|2619.9|2629.9|2623.9|2625.9|2619.9|51
1637051100000|2021-11-16 08:25:00|2626.1|2620.1|2628.9|2622.9|2629.6|2623.6|2625.9|2619.9|49
1637051400000|2021-11-16 08:30:00|2628.6|2622.6|2630.9|2624.9|2631.9|2625.9|2628.1|2622.1|50
1637051700000|2021-11-16 08:35:00|2631.1|2625.1|2632.1|2626.1|2634.1|2628.1|2630.6|2624.6|45
1637052000000|2021-11-16 08:40:00|2632.4|2626.4|2629.4|2623.4|2632.4|2626.4|2628.6|2622.6|43
1637052300000|2021-11-16 08:45:00|2629.6|2623.6|2630.4|2624.4|2630.4|2624.4|2628.4|2622.4|37
1637052600000|2021-11-16 08:50:00|2630.6|2624.6|2631.9|2625.9|2632.6|2626.6|2629.4|2623.4|23
1637052900000|2021-11-16 08:55:00|2632.1|2626.1|2629.9|2623.9|2632.1|2626.1|2629.6|2623.6|54
1637053200000|2021-11-16 09:00:00|2629.6|2623.6|2622.9|2616.9|2629.6|2623.6|2622.6|2616.6|57
1637053500000|2021-11-16 09:05:00|2622.6|2616.6|2624.4|2618.4|2624.6|2618.6|2619.4|2613.4|71
1637053800000|2021-11-16 09:10:00|2625.1|2619.1|2625.1|2619.1|2627.6|2621.6|2622.6|2616.6|68
1637054100000|2021-11-16 09:15:00|2625.4|2619.4|2622.4|2616.4|2626.1|2620.1|2622.1|2616.1|28
1637054400000|2021-11-16 09:20:00|2622.6|2616.6|2621.9|2615.9|2623.6|2617.6|2621.6|2615.6|34
1637054700000|2021-11-16 09:25:00|2621.6|2615.6|2620.9|2614.9|2621.6|2615.6|2613.4|2607.4|73
1637055000000|2021-11-16 09:30:00|2621.1|2615.1|2620.1|2614.1|2621.4|2615.4|2618.9|2612.9|50
1637055300000|2021-11-16 09:35:00|2619.9|2613.9|2620.9|2614.9|2620.9|2614.9|2616.1|2610.1|73
1637055600000|2021-11-16 09:40:00|2620.6|2614.6|2625.1|2619.1|2625.6|2619.6|2619.6|2613.6|64
1637055900000|2021-11-16 09:45:00|2624.9|2618.9|2624.1|2618.1|2628.4|2622.4|2623.6|2617.6|44
1637056200000|2021-11-16 09:50:00|2623.9|2617.9|2622.1|2616.1|2626.9|2620.9|2621.9|2615.9|50
1637056500000|2021-11-16 09:55:00|2621.9|2615.9|2619.9|2613.9|2623.9|2617.9|2619.6|2613.6|25
1637056800000|2021-11-16 10:00:00|2619.1|2613.1|2621.1|2615.1|2621.6|2615.6|2618.9|2612.9|39
1637057100000|2021-11-16 10:05:00|2620.9|2614.9|2619.1|2613.1|2622.9|2616.9|2619.1|2613.1|49
1637057400000|2021-11-16 10:10:00|2618.9|2612.9|2619.1|2613.1|2619.9|2613.9|2617.9|2611.9|29
1637057700000|2021-11-16 10:15:00|2618.9|2612.9|2619.4|2613.4|2621.4|2615.4|2618.6|2612.6|47
1637058000000|2021-11-16 10:20:00|2619.6|2613.6|2617.6|2611.6|2619.9|2613.9|2617.6|2611.6|34
1637058300000|2021-11-16 10:25:00|2617.4|2611.4|2618.6|2612.6|2618.6|2612.6|2616.4|2610.4|31
1637058600000|2021-11-16 10:30:00|2618.9|2612.9|2619.4|2613.4|2619.4|2613.4|2618.6|2612.6|21
1637058900000|2021-11-16 10:35:00|2619.1|2613.1|2615.1|2609.1|2620.1|2614.1|2613.4|2607.4|48
1637059200000|2021-11-16 10:40:00|2615.4|2609.4|2618.4|2612.4|2619.6|2613.6|2615.4|2609.4|36
1637059500000|2021-11-16 10:45:00|2618.1|2612.1|2624.6|2618.6|2624.9|2618.9|2616.9|2610.9|49
1637059800000|2021-11-16 10:50:00|2624.9|2618.9|2627.6|2621.6|2629.4|2623.4|2624.6|2618.6|37
1637060100000|2021-11-16 10:55:00|2628.4|2622.4|2629.1|2623.1|2630.4|2624.4|2628.1|2622.1|34
1637060400000|2021-11-16 11:00:00|2628.9|2622.9|2627.9|2621.9|2629.4|2623.4|2626.9|2620.9|36
1637060700000|2021-11-16 11:05:00|2628.1|2622.1|2624.9|2618.9|2629.1|2623.1|2624.6|2618.6|42
1637061000000|2021-11-16 11:10:00|2625.1|2619.1|2623.6|2617.6|2625.4|2619.4|2622.9|2616.9|21
1637061300000|2021-11-16 11:15:00|2623.9|2617.9|2624.9|2618.9|2625.6|2619.6|2623.9|2617.9|33
1637061600000|2021-11-16 11:20:00|2625.4|2619.4|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|16
1637061900000|2021-11-16 11:25:00|2624.1|2618.1|2626.4|2620.4|2627.4|2621.4|2624.1|2618.1|17
1637062200000|2021-11-16 11:30:00|2626.1|2620.1|2625.6|2619.6|2628.1|2622.1|2624.9|2618.9|37
1637062500000|2021-11-16 11:35:00|2625.4|2619.4|2621.1|2615.1|2625.4|2619.4|2621.1|2615.1|29
1637062800000|2021-11-16 11:40:00|2621.4|2615.4|2625.4|2619.4|2625.6|2619.6|2621.4|2615.4|25
1637063100000|2021-11-16 11:45:00|2625.1|2619.1|2625.6|2619.6|2627.6|2621.6|2624.9|2618.9|37
1637063400000|2021-11-16 11:50:00|2625.9|2619.9|2626.4|2620.4|2628.9|2622.9|2625.9|2619.9|31
1637063700000|2021-11-16 11:55:00|2626.1|2620.1|2627.6|2621.6|2629.9|2623.9|2626.1|2620.1|36
1637064000000|2021-11-16 12:00:00|2627.9|2621.9|2630.9|2624.9|2631.9|2625.9|2627.4|2621.4|54
1637064300000|2021-11-16 12:05:00|2630.6|2624.6|2629.6|2623.6|2631.4|2625.4|2628.9|2622.9|29
1637064600000|2021-11-16 12:10:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.1|2623.1|16
1637064900000|2021-11-16 12:15:00|2629.9|2623.9|2627.9|2621.9|2629.9|2623.9|2627.4|2621.4|21
1637065200000|2021-11-16 12:20:00|2627.6|2621.6|2630.6|2624.6|2630.6|2624.6|2627.4|2621.4|29
1637065500000|2021-11-16 12:25:00|2630.9|2624.9|2630.4|2624.4|2630.9|2624.9|2629.6|2623.6|20
1637065800000|2021-11-16 12:30:00|2630.1|2624.1|2627.9|2621.9|2630.1|2624.1|2627.4|2621.4|36
1637066100000|2021-11-16 12:35:00|2628.1|2622.1|2626.9|2620.9|2629.9|2623.9|2626.4|2620.4|39
1637066400000|2021-11-16 12:40:00|2626.6|2620.6|2622.1|2616.1|2628.1|2622.1|2622.1|2616.1|37
1637066700000|2021-11-16 12:45:00|2621.9|2615.9|2622.6|2616.6|2625.6|2619.6|2621.9|2615.9|48
1637067000000|2021-11-16 12:50:00|2622.9|2616.9|2619.1|2613.1|2624.9|2618.9|2618.4|2612.4|43
1637067300000|2021-11-16 12:55:00|2618.9|2612.9|2625.4|2619.4|2627.1|2621.1|2618.4|2612.4|96
1637067600000|2021-11-16 13:00:00|2625.1|2619.1|2629.1|2623.1|2630.5|2624.5|2621.1|2615.1|416
1637067900000|2021-11-16 13:05:00|2628.9|2622.9|2624.9|2618.9|2630.6|2624.6|2619.1|2613.1|158
1637068200000|2021-11-16 13:10:00|2624.6|2618.6|2619.9|2613.9|2626.9|2620.9|2617.9|2611.9|246
1637068500000|2021-11-16 13:15:00|2619.4|2613.4|2621.6|2615.6|2623.6|2617.6|2617.6|2611.6|238
1637068800000|2021-11-16 13:20:00|2621.4|2615.4|2610.4|2604.4|2621.9|2615.9|2610.1|2604.1|248
1637069100000|2021-11-16 13:25:00|2610.6|2604.6|2611.4|2605.4|2615.1|2609.1|2610.4|2604.4|170
1637069400000|2021-11-16 13:30:00|2611.6|2605.6|2616.1|2610.1|2616.6|2610.6|2611.6|2605.6|175
1637069700000|2021-11-16 13:35:00|2615.9|2609.9|2616.1|2610.1|2618.6|2612.6|2615.1|2609.1|134
1637070000000|2021-11-16 13:40:00|2615.9|2609.9|2619.6|2613.6|2620.9|2614.9|2614.9|2608.9|163
1637070300000|2021-11-16 13:45:00|2620.1|2614.1|2621.4|2615.4|2623.9|2617.9|2617.4|2611.4|186
1637070600000|2021-11-16 13:50:00|2621.1|2615.1|2622.1|2616.1|2623.6|2617.6|2620.6|2614.6|171
1637070900000|2021-11-16 13:55:00|2622.4|2616.4|2617.9|2611.9|2622.4|2616.4|2616.6|2610.6|98
1637071200000|2021-11-16 14:00:00|2617.6|2611.6|2608.9|2602.9|2618.9|2612.9|2606.9|2600.9|192
1637071500000|2021-11-16 14:05:00|2609.1|2603.1|2604.4|2598.4|2609.9|2603.9|2603.1|2597.1|215
1637071800000|2021-11-16 14:10:00|2604.1|2598.1|2591.4|2585.4|2604.1|2598.1|2590.4|2584.4|282
1637072100000|2021-11-16 14:15:00|2591.1|2585.1|2590.3|2584.3|2594.4|2588.4|2589.3|2583.3|246
1637072400000|2021-11-16 14:20:00|2590|2584|2591.3|2585.3|2596.5|2590.5|2589.5|2583.5|183
1637072700000|2021-11-16 14:25:00|2591.5|2585.5|2589.5|2583.5|2593.8|2587.8|2582.3|2576.3|164
1637073000000|2021-11-16 14:30:00|2589.8|2583.8|2588.5|2582.5|2591|2585|2586.8|2580.8|171
1637073300000|2021-11-16 14:35:00|2588.8|2582.8|2587|2581|2593.3|2587.3|2586.5|2580.5|196
1637073600000|2021-11-16 14:40:00|2586.8|2580.8|2580|2574|2587|2581|2579.5|2573.5|180
1637073900000|2021-11-16 14:45:00|2579.8|2573.8|2573.9|2567.9|2581|2575|2572|2566|185
1637074200000|2021-11-16 14:50:00|2573.4|2567.4|2571.9|2565.9|2576.1|2570.1|2570.9|2564.9|131
1637074500000|2021-11-16 14:55:00|2571.6|2565.6|2569.9|2563.9|2576.6|2570.6|2569.4|2563.4|158
1637074800000|2021-11-16 15:00:00|2569.6|2563.6|2567.1|2561.1|2570.4|2564.4|2565.9|2559.9|180
1637075100000|2021-11-16 15:05:00|2566.9|2560.9|2567.4|2561.4|2570.1|2564.1|2565.6|2559.6|124
1637075400000|2021-11-16 15:10:00|2567.9|2561.9|2573.6|2567.6|2575|2569|2567.1|2561.1|131
1637075700000|2021-11-16 15:15:00|2573.9|2567.9|2576.6|2570.6|2578.9|2572.9|2573.4|2567.4|78
1637076000000|2021-11-16 15:20:00|2576.4|2570.4|2577.4|2571.4|2581.4|2575.4|2572.4|2566.4|138
1637076300000|2021-11-16 15:25:00|2577.6|2571.6|2575.9|2569.9|2579.6|2573.6|2574.9|2568.9|79
1637076600000|2021-11-16 15:30:00|2575.4|2569.4|2578.9|2572.9|2580.9|2574.9|2574.9|2568.9|75
1637076900000|2021-11-16 15:35:00|2579.1|2573.1|2576.6|2570.6|2580.9|2574.9|2576.6|2570.6|73
1637077200000|2021-11-16 15:40:00|2576.4|2570.4|2576.4|2570.4|2577.9|2571.9|2575.1|2569.1|65
1637077500000|2021-11-16 15:45:00|2576.6|2570.6|2577.9|2571.9|2580.9|2574.9|2576.1|2570.1|120
1637077800000|2021-11-16 15:50:00|2579.4|2573.4|2580.9|2574.9|2581.6|2575.6|2578.4|2572.4|65
1637078100000|2021-11-16 15:55:00|2581.4|2575.4|2579.6|2573.6|2583.9|2577.9|2579.6|2573.6|76
1637078400000|2021-11-16 16:00:00|2579.9|2573.9|2582.1|2576.1|2582.9|2576.9|2579.9|2573.9|54
1637078700000|2021-11-16 16:05:00|2581.9|2575.9|2577.4|2571.4|2581.9|2575.9|2576.6|2570.6|35
1637079000000|2021-11-16 16:10:00|2577.1|2571.1|2579|2573|2582.3|2576.3|2577.1|2571.1|65
1637079300000|2021-11-16 16:15:00|2578.8|2572.8|2577.5|2571.5|2583.5|2577.5|2577|2571|113
1637079600000|2021-11-16 16:20:00|2578|2572|2578.3|2572.3|2580|2574|2578|2572|61
1637079900000|2021-11-16 16:25:00|2578|2572|2574|2568|2578|2572|2569|2563|115
1637080200000|2021-11-16 16:30:00|2574.3|2568.3|2579.8|2573.8|2580.5|2574.5|2572.3|2566.3|174
1637080500000|2021-11-16 16:35:00|2579.5|2573.5|2577.5|2571.5|2579.5|2573.5|2576.5|2570.5|70
1637080800000|2021-11-16 16:40:00|2577.8|2571.8|2579.3|2573.3|2579.3|2573.3|2577.5|2571.5|57
1637081100000|2021-11-16 16:45:00|2579|2573|2577|2571|2579|2573|2576|2570|71
1637081400000|2021-11-16 16:50:00|2576.8|2570.8|2578.8|2572.8|2579.3|2573.3|2576.8|2570.8|26
1637081700000|2021-11-16 16:55:00|2578.5|2572.5|2575.5|2569.5|2578.5|2572.5|2574.8|2568.8|38
1637082000000|2021-11-16 17:00:00|2575.3|2569.3|2574|2568|2575.8|2569.8|2574|2568|23
1637082300000|2021-11-16 17:05:00|2574.3|2568.3|2575|2569|2575|2569|2574.3|2568.3|3
1637082600000|2021-11-16 17:10:00|2575.3|2569.3|2575.5|2569.5|2575.8|2569.8|2575|2569|12
1637082900000|2021-11-16 17:15:00|2575.3|2569.3|2575.3|2569.3|2575.3|2569.3|2574.3|2568.3|12
1637083200000|2021-11-16 17:20:00|2575|2569|2575.3|2569.3|2575.5|2569.5|2573.5|2567.5|16
1637083500000|2021-11-16 17:25:00|2575|2569|2573.3|2567.3|2575|2569|2573.3|2567.3|17
1637083800000|2021-11-16 17:30:00|2573|2567|2574.5|2568.5|2574.8|2568.8|2572.3|2566.3|19
1637084100000|2021-11-16 17:35:00|2574.3|2568.3|2574.3|2568.3|2574.8|2568.8|2573.8|2567.8|15
1637084400000|2021-11-16 17:40:00|2574|2568|2575|2569|2575|2569|2570.8|2564.8|34
1637084700000|2021-11-16 17:45:00|2575.3|2569.3|2573|2567|2575.3|2569.3|2573|2567|24
1637085000000|2021-11-16 17:50:00|2573.3|2567.3|2573.8|2567.8|2573.8|2567.8|2571.8|2565.8|15
1637085300000|2021-11-16 17:55:00|2573.6|2567.6|2573.4|2567.4|2573.6|2567.6|2572.6|2566.6|15
1637110800000|2021-11-17 01:00:00|2578.5|2572.5|2582.3|2576.3|2582.3|2576.3|2577.1|2571.1|20
1637111100000|2021-11-17 01:05:00|2582.5|2576.5|2573.9|2567.9|2583.1|2577.1|2573.8|2567.8|54
1637111400000|2021-11-17 01:10:00|2574.1|2568.1|2580.6|2574.6|2580.9|2574.9|2566.8|2560.8|241
1637111700000|2021-11-17 01:15:00|2580.8|2574.8|2586.6|2580.6|2587.5|2581.5|2579.4|2573.4|154
1637112000000|2021-11-17 01:20:00|2586.5|2580.5|2585.3|2579.3|2586.5|2580.5|2582.8|2576.8|65
1637112300000|2021-11-17 01:25:00|2585.5|2579.5|2585.6|2579.6|2586.4|2580.4|2581.1|2575.1|62
1637112600000|2021-11-17 01:30:00|2585.4|2579.4|2587.6|2581.6|2587.9|2581.9|2585.1|2579.1|38
1637112900000|2021-11-17 01:35:00|2587.4|2581.4|2586.6|2580.6|2587.4|2581.4|2584.8|2578.8|74
1637113200000|2021-11-17 01:40:00|2586.8|2580.8|2588|2582|2588|2582|2584|2578|54
1637113500000|2021-11-17 01:45:00|2587.9|2581.9|2587.4|2581.4|2589.1|2583.1|2586.6|2580.6|52
1637113800000|2021-11-17 01:50:00|2587.5|2581.5|2586.5|2580.5|2588.3|2582.3|2586.1|2580.1|26
1637114100000|2021-11-17 01:55:00|2586.8|2580.8|2586.9|2580.9|2587.6|2581.6|2586|2580|40
1637114400000|2021-11-17 02:00:00|2587.1|2581.1|2585.8|2579.8|2588|2582|2585.1|2579.1|38
1637114700000|2021-11-17 02:05:00|2586|2580|2591|2585|2591.6|2585.6|2585.8|2579.8|51
1637115000000|2021-11-17 02:10:00|2591.3|2585.3|2594.1|2588.1|2594.6|2588.6|2591|2585|92
1637115300000|2021-11-17 02:15:00|2594|2588|2592.6|2586.6|2594.1|2588.1|2592.6|2586.6|14
1637115600000|2021-11-17 02:20:00|2592.8|2586.8|2589.3|2583.3|2593.3|2587.3|2589.3|2583.3|20
1637115900000|2021-11-17 02:25:00|2589.5|2583.5|2587.3|2581.3|2592.6|2586.6|2587.3|2581.3|21
1637116200000|2021-11-17 02:30:00|2587.4|2581.4|2591.3|2585.3|2593.6|2587.6|2587.4|2581.4|81
1637116500000|2021-11-17 02:35:00|2591.4|2585.4|2588.6|2582.6|2593|2587|2587.1|2581.1|52
1637116800000|2021-11-17 02:40:00|2588.9|2582.9|2592.8|2586.8|2592.8|2586.8|2588.9|2582.9|66
1637117100000|2021-11-17 02:45:00|2592.6|2586.6|2589|2583|2594|2588|2587.1|2581.1|121
1637117400000|2021-11-17 02:50:00|2588.9|2582.9|2595|2589|2596|2590|2588.5|2582.5|95
1637117700000|2021-11-17 02:55:00|2595.3|2589.3|2597|2591|2597|2591|2595.1|2589.1|95
1637118000000|2021-11-17 03:00:00|2597.3|2591.3|2596|2590|2598.5|2592.5|2595.6|2589.6|110
1637118300000|2021-11-17 03:05:00|2595.9|2589.9|2591.9|2585.9|2596|2590|2591|2585|122
1637118600000|2021-11-17 03:10:00|2592.1|2586.1|2591.3|2585.3|2593.3|2587.3|2589.9|2583.9|85
1637118900000|2021-11-17 03:15:00|2591.4|2585.4|2592|2586|2596.3|2590.3|2591.4|2585.4|72
1637119200000|2021-11-17 03:20:00|2592.3|2586.3|2588|2582|2592.3|2586.3|2587.3|2581.3|91
1637119500000|2021-11-17 03:25:00|2588.1|2582.1|2588|2582|2589.3|2583.3|2587|2581|96
1637119800000|2021-11-17 03:30:00|2588.5|2582.5|2588.3|2582.3|2589|2583|2587.5|2581.5|17
1637120100000|2021-11-17 03:35:00|2588.5|2582.5|2588.3|2582.3|2588.5|2582.5|2588.3|2582.3|4
1637120400000|2021-11-17 03:40:00|2588|2582|2586|2580|2588|2582|2586|2580|15
1637120700000|2021-11-17 03:45:00|2586.3|2580.3|2585.3|2579.3|2586.6|2580.6|2584.8|2578.8|31
1637121000000|2021-11-17 03:50:00|2584.6|2578.6|2586|2580|2586|2580|2584.6|2578.6|13
1637121300000|2021-11-17 03:55:00|2586.4|2580.4|2585.6|2579.6|2586.8|2580.8|2585.1|2579.1|12
1637121600000|2021-11-17 04:00:00|2585.8|2579.8|2585.6|2579.6|2586.4|2580.4|2585.4|2579.4|31
1637121900000|2021-11-17 04:05:00|2585.9|2579.9|2586.1|2580.1|2586.1|2580.1|2585.6|2579.6|14
1637122200000|2021-11-17 04:10:00|2586.4|2580.4|2586.1|2580.1|2586.4|2580.4|2586.1|2580.1|12
1637122500000|2021-11-17 04:15:00|2586.3|2580.3|2587.9|2581.9|2588.1|2582.1|2586.3|2580.3|10
1637122800000|2021-11-17 04:20:00|2587.6|2581.6|2588.8|2582.8|2588.8|2582.8|2587.6|2581.6|6
1637123100000|2021-11-17 04:25:00|2588.9|2582.9|2588.8|2582.8|2588.9|2582.9|2588.5|2582.5|5
1637123400000|2021-11-17 04:30:00|2588.3|2582.3|2588|2582|2588.3|2582.3|2588|2582|3
1637123700000|2021-11-17 04:35:00|2587.9|2581.9|2588.4|2582.4|2588.4|2582.4|2587.9|2581.9|4
1637124000000|2021-11-17 04:40:00|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|2587.4|2581.4|1
1637124300000|2021-11-17 04:45:00|2588|2582|2588.9|2582.9|2588.9|2582.9|2588|2582|5
1637124600000|2021-11-17 04:50:00|2589.1|2583.1|2590|2584|2590|2584|2589.1|2583.1|6
1637124900000|2021-11-17 04:55:00|2589.9|2583.9|2589.6|2583.6|2589.9|2583.9|2589.4|2583.4|5
1637125200000|2021-11-17 05:00:00|2589.5|2583.5|2589.1|2583.1|2589.6|2583.6|2589.1|2583.1|6
1637125500000|2021-11-17 05:05:00|2589|2583|2590.6|2584.6|2590.6|2584.6|2588.1|2582.1|13
1637125800000|2021-11-17 05:10:00|2590.5|2584.5|2591|2585|2591.3|2585.3|2590.5|2584.5|5
1637126100000|2021-11-17 05:15:00|2591.3|2585.3|2591.5|2585.5|2592.3|2586.3|2591|2585|18
1637126400000|2021-11-17 05:20:00|2591.3|2585.3|2591.3|2585.3|2591.5|2585.5|2591.3|2585.3|9
1637126700000|2021-11-17 05:25:00|2591.5|2585.5|2591.5|2585.5|2591.5|2585.5|2591.3|2585.3|17
1637127000000|2021-11-17 05:30:00|2591.3|2585.3|2595.3|2589.3|2597.5|2591.5|2591.3|2585.3|130
1637127300000|2021-11-17 05:35:00|2594.5|2588.5|2592.1|2586.1|2597.8|2591.8|2592.1|2586.1|134
1637127600000|2021-11-17 05:40:00|2591.8|2585.8|2586.4|2580.4|2591.9|2585.9|2586|2580|68
1637127900000|2021-11-17 05:45:00|2586.1|2580.1|2585.8|2579.8|2587.6|2581.6|2584.8|2578.8|43
1637128200000|2021-11-17 05:50:00|2585.5|2579.5|2583.8|2577.8|2585.6|2579.6|2580.4|2574.4|86
1637128500000|2021-11-17 05:55:00|2583.9|2577.9|2589.5|2583.5|2590.4|2584.4|2583.9|2577.9|125
1637128800000|2021-11-17 06:00:00|2589.6|2583.6|2587.5|2581.5|2592.4|2586.4|2587|2581|82
1637129100000|2021-11-17 06:05:00|2587.8|2581.8|2585.6|2579.6|2588.6|2582.6|2585.1|2579.1|54
1637129400000|2021-11-17 06:10:00|2585.5|2579.5|2586|2580|2588.8|2582.8|2584.4|2578.4|45
1637129700000|2021-11-17 06:15:00|2586.1|2580.1|2587.3|2581.3|2587.6|2581.6|2583.8|2577.8|50
1637130000000|2021-11-17 06:20:00|2587.6|2581.6|2588.1|2582.1|2589.5|2583.5|2587.5|2581.5|64
1637130300000|2021-11-17 06:25:00|2586.8|2580.8|2587|2581|2589|2583|2585.4|2579.4|53
1637130600000|2021-11-17 06:30:00|2587.5|2581.5|2592.1|2586.1|2593.9|2587.9|2587.5|2581.5|98
1637130900000|2021-11-17 06:35:00|2592|2586|2593.4|2587.4|2596.8|2590.8|2591.9|2585.9|41
1637131200000|2021-11-17 06:40:00|2593.6|2587.6|2594.8|2588.8|2595|2589|2593.6|2587.6|18
1637131500000|2021-11-17 06:45:00|2595.4|2589.4|2593.3|2587.3|2595.4|2589.4|2592|2586|81
1637131800000|2021-11-17 06:50:00|2593.5|2587.5|2589|2583|2594.4|2588.4|2589|2583|56
1637132100000|2021-11-17 06:55:00|2589.1|2583.1|2597.6|2591.6|2597.6|2591.6|2586|2580|160
1637132400000|2021-11-17 07:00:00|2597.8|2591.8|2596.4|2590.4|2598.4|2592.4|2596.3|2590.3|17
1637132700000|2021-11-17 07:05:00|2596.6|2590.6|2597.8|2591.8|2598|2592|2596.6|2590.6|10
1637133000000|2021-11-17 07:10:00|2597.9|2591.9|2598.5|2592.5|2598.5|2592.5|2597.9|2591.9|10
1637133300000|2021-11-17 07:15:00|2598.6|2592.6|2599.9|2593.9|2600.4|2594.4|2598.6|2592.6|11
1637133600000|2021-11-17 07:20:00|2599.8|2593.8|2599.8|2593.8|2599.9|2593.9|2599.8|2593.8|3
1637133900000|2021-11-17 07:25:00|2599.6|2593.6|2599.3|2593.3|2599.6|2593.6|2599|2593|7
1637134200000|2021-11-17 07:30:00|2599.5|2593.5|2599.3|2593.3|2599.5|2593.5|2599.3|2593.3|6
1637134500000|2021-11-17 07:35:00|2599.5|2593.5|2591.3|2585.3|2599.5|2593.5|2591.3|2585.3|33
1637134800000|2021-11-17 07:40:00|2591.9|2585.9|2590.9|2584.9|2592|2586|2590.5|2584.5|31
1637135100000|2021-11-17 07:45:00|2591.1|2585.1|2590.3|2584.3|2591.4|2585.4|2588.9|2582.9|25
1637135400000|2021-11-17 07:50:00|2590|2584|2590.3|2584.3|2590.3|2584.3|2589.9|2583.9|28
1637135700000|2021-11-17 07:55:00|2590.4|2584.4|2595.3|2589.3|2595.3|2589.3|2590.3|2584.3|30
1637136000000|2021-11-17 08:00:00|2595.5|2589.5|2592|2586|2599.8|2593.8|2591|2585|70
1637136300000|2021-11-17 08:05:00|2592.3|2586.3|2592.5|2586.5|2597.3|2591.3|2592.3|2586.3|44
1637136600000|2021-11-17 08:10:00|2592.8|2586.8|2594.5|2588.5|2596|2590|2592.8|2586.8|28
1637136900000|2021-11-17 08:15:00|2594.3|2588.3|2591.8|2585.8|2595.5|2589.5|2590|2584|33
1637137200000|2021-11-17 08:20:00|2592|2586|2595|2589|2600.5|2594.5|2592|2586|53
1637137500000|2021-11-17 08:25:00|2594.8|2588.8|2593|2587|2594.8|2588.8|2589.8|2583.8|46
1637137800000|2021-11-17 08:30:00|2592.8|2586.8|2586.8|2580.8|2592.8|2586.8|2586.8|2580.8|50
1637138100000|2021-11-17 08:35:00|2587.3|2581.3|2589|2583|2589|2583|2586.8|2580.8|30
1637138400000|2021-11-17 08:40:00|2588.8|2582.8|2588|2582|2589.8|2583.8|2588|2582|24
1637138700000|2021-11-17 08:45:00|2588.3|2582.3|2586.3|2580.3|2589.5|2583.5|2585.5|2579.5|35
1637139000000|2021-11-17 08:50:00|2586.5|2580.5|2585|2579|2586.5|2580.5|2581.5|2575.5|53
1637139300000|2021-11-17 08:55:00|2584.8|2578.8|2586|2580|2586.5|2580.5|2584.5|2578.5|26
1637139600000|2021-11-17 09:00:00|2585.8|2579.8|2584.3|2578.3|2586.8|2580.8|2581.5|2575.5|90
1637139900000|2021-11-17 09:05:00|2584|2578|2582|2576|2584.8|2578.8|2582|2576|48
1637140200000|2021-11-17 09:10:00|2581.8|2575.8|2581.3|2575.3|2582|2576|2579.5|2573.5|51
1637140500000|2021-11-17 09:15:00|2581.5|2575.5|2583.8|2577.8|2585|2579|2581.5|2575.5|40
1637140800000|2021-11-17 09:20:00|2584|2578|2581.5|2575.5|2584.3|2578.3|2581.5|2575.5|40
1637141100000|2021-11-17 09:25:00|2581.3|2575.3|2581|2575|2583.3|2577.3|2580|2574|37
1637141400000|2021-11-17 09:30:00|2580.8|2574.8|2580|2574|2581.5|2575.5|2579.5|2573.5|30
1637141700000|2021-11-17 09:35:00|2580.3|2574.3|2578.8|2572.8|2582.5|2576.5|2578.5|2572.5|42
1637142000000|2021-11-17 09:40:00|2579|2573|2575|2569|2579|2573|2575|2569|51
1637142300000|2021-11-17 09:45:00|2574|2568|2576.8|2570.8|2577|2571|2572.5|2566.5|50
1637142600000|2021-11-17 09:50:00|2577|2571|2578.3|2572.3|2579|2573|2575.8|2569.8|58
1637142900000|2021-11-17 09:55:00|2578.5|2572.5|2576.5|2570.5|2578.8|2572.8|2575.3|2569.3|38
1637143200000|2021-11-17 10:00:00|2576.8|2570.8|2578.3|2572.3|2578.8|2572.8|2574.5|2568.5|48
1637143500000|2021-11-17 10:05:00|2578|2572|2580.8|2574.8|2581.3|2575.3|2578|2572|41
1637143800000|2021-11-17 10:10:00|2581|2575|2580.5|2574.5|2581.8|2575.8|2579.8|2573.8|23
1637144100000|2021-11-17 10:15:00|2580.8|2574.8|2581.3|2575.3|2582|2576|2578|2572|46
1637144400000|2021-11-17 10:20:00|2581|2575|2580.5|2574.5|2581.3|2575.3|2579.5|2573.5|17
1637144700000|2021-11-17 10:25:00|2580.3|2574.3|2584|2578|2584.3|2578.3|2580.3|2574.3|34
1637145000000|2021-11-17 10:30:00|2583.5|2577.5|2586|2580|2586.5|2580.5|2581.5|2575.5|38
1637145300000|2021-11-17 10:35:00|2585.8|2579.8|2585.3|2579.3|2586.5|2580.5|2582.8|2576.8|65
1637145600000|2021-11-17 10:40:00|2585|2579|2586.8|2580.8|2588|2582|2583.3|2577.3|44
1637145900000|2021-11-17 10:45:00|2587|2581|2590.5|2584.5|2592.8|2586.8|2587|2581|51
1637146200000|2021-11-17 10:50:00|2590.8|2584.8|2593.5|2587.5|2593.8|2587.8|2590.5|2584.5|37
1637146500000|2021-11-17 10:55:00|2593.3|2587.3|2595.3|2589.3|2595.5|2589.5|2592|2586|45
1637146800000|2021-11-17 11:00:00|2595|2589|2594.3|2588.3|2596.5|2590.5|2594.3|2588.3|37
1637147100000|2021-11-17 11:05:00|2594.5|2588.5|2596.5|2590.5|2596.5|2590.5|2593.8|2587.8|25
1637147400000|2021-11-17 11:10:00|2596.3|2590.3|2595.8|2589.8|2596.3|2590.3|2594.3|2588.3|44
1637147700000|2021-11-17 11:15:00|2596|2590|2593.8|2587.8|2596.3|2590.3|2593.3|2587.3|22
1637148000000|2021-11-17 11:20:00|2593.5|2587.5|2593.5|2587.5|2594.3|2588.3|2591.5|2585.5|69
1637148300000|2021-11-17 11:25:00|2593.3|2587.3|2594.5|2588.5|2595.3|2589.3|2592.8|2586.8|22
1637148600000|2021-11-17 11:30:00|2594.8|2588.8|2591.8|2585.8|2594.8|2588.8|2591.8|2585.8|14
1637148900000|2021-11-17 11:35:00|2591.5|2585.5|2594|2588|2594.5|2588.5|2591.3|2585.3|22
1637149200000|2021-11-17 11:40:00|2594.5|2588.5|2594.5|2588.5|2595.3|2589.3|2594|2588|15
1637149500000|2021-11-17 11:45:00|2594.8|2588.8|2596.5|2590.5|2596.5|2590.5|2594.8|2588.8|22
1637149800000|2021-11-17 11:50:00|2596.3|2590.3|2594.5|2588.5|2596.5|2590.5|2594.5|2588.5|22
1637150100000|2021-11-17 11:55:00|2594.8|2588.8|2599.5|2593.5|2599.5|2593.5|2594.8|2588.8|42
1637150400000|2021-11-17 12:00:00|2599.3|2593.3|2601.5|2595.5|2601.8|2595.8|2599|2593|46
1637150700000|2021-11-17 12:05:00|2601.3|2595.3|2600|2594|2601.5|2595.5|2598.5|2592.5|31
1637151000000|2021-11-17 12:10:00|2599.8|2593.8|2600|2594|2600|2594|2599|2593|13
1637151300000|2021-11-17 12:15:00|2600.3|2594.3|2604|2598|2604|2598|2600|2594|25
1637151600000|2021-11-17 12:20:00|2604.3|2598.3|2608.3|2602.3|2608.5|2602.5|2603.8|2597.8|56
1637151900000|2021-11-17 12:25:00|2608.5|2602.5|2611.5|2605.5|2612.8|2606.8|2608.5|2602.5|87
1637152200000|2021-11-17 12:30:00|2611.3|2605.3|2620.5|2614.5|2622.3|2616.3|2610.8|2604.8|114
1637152500000|2021-11-17 12:35:00|2620.8|2614.8|2617.5|2611.5|2620.8|2614.8|2615|2609|73
1637152800000|2021-11-17 12:40:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2614.8|2608.8|54
1637153100000|2021-11-17 12:45:00|2617|2611|2613.3|2607.3|2617.3|2611.3|2611.8|2605.8|72
1637153400000|2021-11-17 12:50:00|2613.5|2607.5|2616.3|2610.3|2617.3|2611.3|2612.5|2606.5|37
1637153700000|2021-11-17 12:55:00|2616.5|2610.5|2622|2616|2622.5|2616.5|2615.3|2609.3|152
1637154000000|2021-11-17 13:00:00|2622.3|2616.3|2625.8|2619.8|2626.8|2620.8|2617|2611|214
1637154300000|2021-11-17 13:05:00|2625.5|2619.5|2620.8|2614.8|2627.5|2621.5|2620.8|2614.8|167
1637154600000|2021-11-17 13:10:00|2620.5|2614.5|2620|2614|2624.3|2618.3|2617|2611|174
1637154900000|2021-11-17 13:15:00|2620.3|2614.3|2625.6|2619.6|2626.1|2620.1|2620.3|2614.3|122
1637155200000|2021-11-17 13:20:00|2625.9|2619.9|2624.9|2618.9|2627.9|2621.9|2624.4|2618.4|119
1637155500000|2021-11-17 13:25:00|2625.4|2619.4|2629.6|2623.6|2630.9|2624.9|2624.6|2618.6|148
1637155800000|2021-11-17 13:30:00|2629.4|2623.4|2626.6|2620.6|2629.4|2623.4|2626.6|2620.6|94
1637156100000|2021-11-17 13:35:00|2626.4|2620.4|2625.1|2619.1|2627.6|2621.6|2622.9|2616.9|193
1637156400000|2021-11-17 13:40:00|2625.4|2619.4|2622.6|2616.6|2627.6|2621.6|2622.1|2616.1|133
1637156700000|2021-11-17 13:45:00|2622.4|2616.4|2622.6|2616.6|2623.9|2617.9|2621.6|2615.6|104
1637157000000|2021-11-17 13:50:00|2622.9|2616.9|2622.4|2616.4|2626.1|2620.1|2621.4|2615.4|86
1637157300000|2021-11-17 13:55:00|2622.1|2616.1|2619.1|2613.1|2623.1|2617.1|2618.9|2612.9|105
1637157600000|2021-11-17 14:00:00|2618.9|2612.9|2614.5|2608.5|2620.9|2614.9|2613.9|2607.9|101
1637157900000|2021-11-17 14:05:00|2614.8|2608.8|2616.3|2610.3|2616.8|2610.8|2613.8|2607.8|98
1637158200000|2021-11-17 14:10:00|2616.5|2610.5|2615|2609|2619|2613|2615|2609|64
1637158500000|2021-11-17 14:15:00|2615.3|2609.3|2611.3|2605.3|2615.5|2609.5|2610.8|2604.8|131
1637158800000|2021-11-17 14:20:00|2611|2605|2614.5|2608.5|2615|2609|2608.8|2602.8|114
1637159100000|2021-11-17 14:25:00|2614.3|2608.3|2614|2608|2618.5|2612.5|2613.8|2607.8|110
1637159400000|2021-11-17 14:30:00|2613.8|2607.8|2616.5|2610.5|2617.3|2611.3|2613|2607|139
1637159700000|2021-11-17 14:35:00|2616.3|2610.3|2620.8|2614.8|2621|2615|2616.3|2610.3|83
1637160000000|2021-11-17 14:40:00|2621.5|2615.5|2624.8|2618.8|2625.5|2619.5|2620|2614|112
1637160300000|2021-11-17 14:45:00|2625|2619|2630|2624|2632.3|2626.3|2624.8|2618.8|168
1637160600000|2021-11-17 14:50:00|2630.3|2624.3|2621.3|2615.3|2631|2625|2620|2614|189
1637160900000|2021-11-17 14:55:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2619.5|2613.5|110
1637161200000|2021-11-17 15:00:00|2619.3|2613.3|2625.5|2619.5|2627|2621|2614.8|2608.8|181
1637161500000|2021-11-17 15:05:00|2625.3|2619.3|2623.8|2617.8|2625.8|2619.8|2620.8|2614.8|107
1637161800000|2021-11-17 15:10:00|2623.5|2617.5|2624|2618|2624.8|2618.8|2621.8|2615.8|62
1637162100000|2021-11-17 15:15:00|2623.8|2617.8|2623.5|2617.5|2624.3|2618.3|2620.5|2614.5|82
1637162400000|2021-11-17 15:20:00|2623.8|2617.8|2624.3|2618.3|2624.5|2618.5|2622|2616|71
1637162700000|2021-11-17 15:25:00|2624.5|2618.5|2622.8|2616.8|2626.3|2620.3|2622.8|2616.8|70
1637163000000|2021-11-17 15:30:00|2623|2617|2623.5|2617.5|2625|2619|2622.8|2616.8|64
1637163300000|2021-11-17 15:35:00|2623.3|2617.3|2619.8|2613.8|2623.3|2617.3|2619.8|2613.8|48
1637163600000|2021-11-17 15:40:00|2620|2614|2620|2614|2620.5|2614.5|2618.3|2612.3|66
1637163900000|2021-11-17 15:45:00|2619.8|2613.8|2618.8|2612.8|2620.3|2614.3|2618.5|2612.5|57
1637164200000|2021-11-17 15:50:00|2618.5|2612.5|2613.5|2607.5|2618.8|2612.8|2612.8|2606.8|65
1637164500000|2021-11-17 15:55:00|2613.8|2607.8|2616.5|2610.5|2617.5|2611.5|2613.5|2607.5|100
1637164800000|2021-11-17 16:00:00|2616.3|2610.3|2615.8|2609.8|2620|2614|2615.8|2609.8|64
1637165100000|2021-11-17 16:05:00|2615.5|2609.5|2615|2609|2616|2610|2614|2608|60
1637165400000|2021-11-17 16:10:00|2615.3|2609.3|2615.5|2609.5|2616.5|2610.5|2614.3|2608.3|59
1637165700000|2021-11-17 16:15:00|2615.8|2609.8|2609.3|2603.3|2616|2610|2609|2603|63
1637166000000|2021-11-17 16:20:00|2609|2603|2606|2600|2610|2604|2605.3|2599.3|80
1637166300000|2021-11-17 16:25:00|2606.3|2600.3|2613.8|2607.8|2615.3|2609.3|2606|2600|63
1637166600000|2021-11-17 16:30:00|2614|2608|2620.3|2614.3|2622.3|2616.3|2614|2608|154
1637166900000|2021-11-17 16:35:00|2620|2614|2618.5|2612.5|2620.3|2614.3|2617.3|2611.3|63
1637167200000|2021-11-17 16:40:00|2619.3|2613.3|2624|2618|2624|2618|2618|2612|65
1637167500000|2021-11-17 16:45:00|2624.3|2618.3|2621.5|2615.5|2625.3|2619.3|2621.5|2615.5|73
1637167800000|2021-11-17 16:50:00|2621.3|2615.3|2619.5|2613.5|2621.3|2615.3|2617.5|2611.5|42
1637168100000|2021-11-17 16:55:00|2619.3|2613.3|2620.8|2614.8|2622.5|2616.5|2619|2613|66
1637168400000|2021-11-17 17:00:00|2621.3|2615.3|2621.5|2615.5|2621.8|2615.8|2619.5|2613.5|23
1637168700000|2021-11-17 17:05:00|2621.3|2615.3|2622.8|2616.8|2623.8|2617.8|2620.8|2614.8|16
1637169000000|2021-11-17 17:10:00|2622.5|2616.5|2623|2617|2623.3|2617.3|2622.5|2616.5|16
1637169300000|2021-11-17 17:15:00|2623.3|2617.3|2622.8|2616.8|2623.3|2617.3|2621.5|2615.5|24
1637169600000|2021-11-17 17:20:00|2622.5|2616.5|2621.8|2615.8|2622.5|2616.5|2621.5|2615.5|8
1637169900000|2021-11-17 17:25:00|2622|2616|2621.8|2615.8|2623.3|2617.3|2621.3|2615.3|15
1637170200000|2021-11-17 17:30:00|2622|2616|2621.5|2615.5|2624|2618|2621|2615|18
1637170500000|2021-11-17 17:35:00|2621.8|2615.8|2622.8|2616.8|2622.8|2616.8|2621.8|2615.8|6
1637170800000|2021-11-17 17:40:00|2622.5|2616.5|2622|2616|2623.3|2617.3|2621.8|2615.8|10
1637171100000|2021-11-17 17:45:00|2621.8|2615.8|2621.5|2615.5|2622|2616|2621.3|2615.3|9
1637171400000|2021-11-17 17:50:00|2621.3|2615.3|2621.3|2615.3|2621.3|2615.3|2620.3|2614.3|10
1637171700000|2021-11-17 17:55:00|2621|2615|2621.8|2615.8|2621.8|2615.8|2620.8|2614.8|11
1637197200000|2021-11-18 01:00:00|2617.6|2611.6|2618.9|2612.9|2620.4|2614.4|2617.6|2611.6|50
1637197500000|2021-11-18 01:05:00|2618.6|2612.6|2621.4|2615.4|2621.4|2615.4|2617|2611|53
1637197800000|2021-11-18 01:10:00|2621.6|2615.6|2623.5|2617.5|2624.9|2618.9|2618.9|2612.9|120
1637198100000|2021-11-18 01:15:00|2623.3|2617.3|2620.4|2614.4|2624.5|2618.5|2617.6|2611.6|88
1637198400000|2021-11-18 01:20:00|2620.1|2614.1|2616.4|2610.4|2622.5|2616.5|2616.1|2610.1|106
1637198700000|2021-11-18 01:25:00|2616.1|2610.1|2615.9|2609.9|2616.9|2610.9|2614.9|2608.9|32
1637199000000|2021-11-18 01:30:00|2615.6|2609.6|2614.6|2608.6|2615.6|2609.6|2612.6|2606.6|42
1637199300000|2021-11-18 01:35:00|2614.4|2608.4|2610.4|2604.4|2614.4|2608.4|2610.1|2604.1|107
1637199600000|2021-11-18 01:40:00|2609.9|2603.9|2611.3|2605.3|2613.6|2607.6|2607.6|2601.6|118
1637199900000|2021-11-18 01:45:00|2611.1|2605.1|2610.5|2604.5|2613.9|2607.9|2610.4|2604.4|46
1637200200000|2021-11-18 01:50:00|2610.6|2604.6|2611.4|2605.4|2611.6|2605.6|2608.9|2602.9|41
1637200500000|2021-11-18 01:55:00|2611.6|2605.6|2614.1|2608.1|2615.6|2609.6|2611.1|2605.1|42
1637200800000|2021-11-18 02:00:00|2613.9|2607.9|2614.8|2608.8|2616.9|2610.9|2613.4|2607.4|66
1637201100000|2021-11-18 02:05:00|2614.5|2608.5|2611.8|2605.8|2614.5|2608.5|2610.6|2604.6|69
1637201400000|2021-11-18 02:10:00|2611.6|2605.6|2608.4|2602.4|2611.6|2605.6|2608.4|2602.4|52
1637201700000|2021-11-18 02:15:00|2608.1|2602.1|2607.4|2601.4|2608.4|2602.4|2606.6|2600.6|12
1637202000000|2021-11-18 02:20:00|2607.6|2601.6|2608.4|2602.4|2608.4|2602.4|2607.4|2601.4|7
1637202300000|2021-11-18 02:25:00|2608.3|2602.3|2605.3|2599.3|2608.4|2602.4|2605.3|2599.3|6
1637202600000|2021-11-18 02:30:00|2605.4|2599.4|2605.6|2599.6|2609.8|2603.8|2605.4|2599.4|106
1637202900000|2021-11-18 02:35:00|2605.4|2599.4|2601.1|2595.1|2605.4|2599.4|2600.9|2594.9|123
1637203200000|2021-11-18 02:40:00|2600.9|2594.9|2595|2589|2601.5|2595.5|2594.6|2588.6|165
1637203500000|2021-11-18 02:45:00|2594.9|2588.9|2595.9|2589.9|2598.4|2592.4|2593.8|2587.8|164
1637203800000|2021-11-18 02:50:00|2596|2590|2595.6|2589.6|2598.6|2592.6|2593.9|2587.9|108
1637204100000|2021-11-18 02:55:00|2595.4|2589.4|2593.6|2587.6|2599.5|2593.5|2592.5|2586.5|64
1637204400000|2021-11-18 03:00:00|2593.4|2587.4|2589.4|2583.4|2593.6|2587.6|2588.4|2582.4|81
1637204700000|2021-11-18 03:05:00|2588.5|2582.5|2587.1|2581.1|2590.1|2584.1|2586.6|2580.6|90
1637205000000|2021-11-18 03:10:00|2587.4|2581.4|2590.1|2584.1|2591.3|2585.3|2587.1|2581.1|32
1637205300000|2021-11-18 03:15:00|2590.4|2584.4|2592.1|2586.1|2592.4|2586.4|2588.6|2582.6|58
1637205600000|2021-11-18 03:20:00|2591.6|2585.6|2593.9|2587.9|2596.6|2590.6|2591.3|2585.3|138
1637205900000|2021-11-18 03:25:00|2594.1|2588.1|2597.4|2591.4|2598.1|2592.1|2593.4|2587.4|120
1637206200000|2021-11-18 03:30:00|2597.9|2591.9|2597.4|2591.4|2597.9|2591.9|2596.1|2590.1|12
1637206500000|2021-11-18 03:35:00|2597.6|2591.6|2597.4|2591.4|2598.1|2592.1|2597.4|2591.4|5
1637206800000|2021-11-18 03:40:00|2597.6|2591.6|2598.9|2592.9|2598.9|2592.9|2597.6|2591.6|7
1637207100000|2021-11-18 03:45:00|2598.5|2592.5|2598.4|2592.4|2598.9|2592.9|2598.1|2592.1|14
1637207400000|2021-11-18 03:50:00|2598.1|2592.1|2598.1|2592.1|2598.4|2592.4|2598.1|2592.1|3
1637207700000|2021-11-18 03:55:00|2598|2592|2598|2592|2598|2592|2597.9|2591.9|3
1637208000000|2021-11-18 04:00:00|2597.6|2591.6|2597.5|2591.5|2597.6|2591.6|2597.4|2591.4|4
1637208300000|2021-11-18 04:05:00|2597.4|2591.4|2597.4|2591.4|2597.5|2591.5|2597.4|2591.4|3
1637208900000|2021-11-18 04:15:00|2597.1|2591.1|2597.4|2591.4|2597.4|2591.4|2597.1|2591.1|2
1637209200000|2021-11-18 04:20:00|2597.1|2591.1|2597.1|2591.1|2597.1|2591.1|2596.9|2590.9|3
1637209500000|2021-11-18 04:25:00|2596.6|2590.6|2596|2590|2596.6|2590.6|2596|2590|3
1637209800000|2021-11-18 04:30:00|2595.9|2589.9|2595.9|2589.9|2595.9|2589.9|2595.6|2589.6|4
1637210400000|2021-11-18 04:40:00|2596|2590|2596|2590|2596|2590|2596|2590|1
1637210700000|2021-11-18 04:45:00|2596.6|2590.6|2598.6|2592.6|2598.6|2592.6|2596.6|2590.6|6
1637211000000|2021-11-18 04:50:00|2598.9|2592.9|2599.6|2593.6|2599.6|2593.6|2598.9|2592.9|4
1637211300000|2021-11-18 04:55:00|2599.5|2593.5|2599.9|2593.9|2599.9|2593.9|2599.5|2593.5|3
1637211600000|2021-11-18 05:00:00|2600.1|2594.1|2600.6|2594.6|2600.9|2594.9|2600.1|2594.1|11
1637211900000|2021-11-18 05:05:00|2600.5|2594.5|2601.6|2595.6|2601.9|2595.9|2600.5|2594.5|17
1637212200000|2021-11-18 05:10:00|2601.9|2595.9|2601.9|2595.9|2603.1|2597.1|2601.9|2595.9|6
1637212500000|2021-11-18 05:15:00|2602.1|2596.1|2603.1|2597.1|2603.9|2597.9|2602.1|2596.1|16
1637212800000|2021-11-18 05:20:00|2602.9|2596.9|2602.6|2596.6|2603.1|2597.1|2602.4|2596.4|6
1637213100000|2021-11-18 05:25:00|2602.4|2596.4|2601.9|2595.9|2602.4|2596.4|2601.9|2595.9|8
1637213400000|2021-11-18 05:30:00|2601.6|2595.6|2602.9|2596.9|2604.9|2598.9|2601.1|2595.1|99
1637213700000|2021-11-18 05:35:00|2603.1|2597.1|2606.1|2600.1|2611.4|2605.4|2603.1|2597.1|165
1637214000000|2021-11-18 05:40:00|2606|2600|2610.6|2604.6|2612.1|2606.1|2604.9|2598.9|117
1637214300000|2021-11-18 05:45:00|2610.9|2604.9|2606.8|2600.8|2613.6|2607.6|2606.5|2600.5|96
1637214600000|2021-11-18 05:50:00|2606.6|2600.6|2605.9|2599.9|2606.8|2600.8|2604.4|2598.4|87
1637214900000|2021-11-18 05:55:00|2606.1|2600.1|2611.6|2605.6|2612.4|2606.4|2606.1|2600.1|119
1637215200000|2021-11-18 06:00:00|2611.4|2605.4|2613.6|2607.6|2615.9|2609.9|2610.1|2604.1|171
1637215500000|2021-11-18 06:05:00|2613.5|2607.5|2612.4|2606.4|2616.1|2610.1|2611.1|2605.1|155
1637215800000|2021-11-18 06:10:00|2612.3|2606.3|2614.1|2608.1|2614.4|2608.4|2610|2604|97
1637216100000|2021-11-18 06:15:00|2614.4|2608.4|2611.9|2605.9|2616.1|2610.1|2611.6|2605.6|116
1637216400000|2021-11-18 06:20:00|2612.1|2606.1|2611.9|2605.9|2612.6|2606.6|2610.4|2604.4|71
1637216700000|2021-11-18 06:25:00|2611.6|2605.6|2612.9|2606.9|2613.3|2607.3|2611.4|2605.4|99
1637217000000|2021-11-18 06:30:00|2612.5|2606.5|2612|2606|2613.1|2607.1|2611.1|2605.1|46
1637217300000|2021-11-18 06:35:00|2611.8|2605.8|2612.9|2606.9|2614.1|2608.1|2610.6|2604.6|61
1637217600000|2021-11-18 06:40:00|2613.1|2607.1|2610|2604|2613.1|2607.1|2609.6|2603.6|56
1637217900000|2021-11-18 06:45:00|2610.3|2604.3|2608.1|2602.1|2611.1|2605.1|2607.9|2601.9|41
1637218200000|2021-11-18 06:50:00|2608.3|2602.3|2605.3|2599.3|2608.3|2602.3|2605.3|2599.3|38
1637218500000|2021-11-18 06:55:00|2605|2599|2600.9|2594.9|2605.4|2599.4|2600.6|2594.6|49
1637218800000|2021-11-18 07:00:00|2601.1|2595.1|2600.6|2594.6|2601.4|2595.4|2600.6|2594.6|14
1637219100000|2021-11-18 07:05:00|2600.4|2594.4|2596.9|2590.9|2600.4|2594.4|2596.9|2590.9|13
1637219400000|2021-11-18 07:10:00|2596.4|2590.4|2596.9|2590.9|2597.8|2591.8|2594.6|2588.6|18
1637219700000|2021-11-18 07:15:00|2596.6|2590.6|2597.4|2591.4|2597.4|2591.4|2596.1|2590.1|16
1637220000000|2021-11-18 07:20:00|2597.1|2591.1|2597.9|2591.9|2603|2597|2596|2590|39
1637220300000|2021-11-18 07:25:00|2597.8|2591.8|2597.3|2591.3|2598.1|2592.1|2596.4|2590.4|11
1637220600000|2021-11-18 07:30:00|2596.4|2590.4|2593.9|2587.9|2596.4|2590.4|2593.4|2587.4|25
1637220900000|2021-11-18 07:35:00|2593.6|2587.6|2594.1|2588.1|2594.1|2588.1|2593.4|2587.4|8
1637221200000|2021-11-18 07:40:00|2594.3|2588.3|2593.1|2587.1|2596.8|2590.8|2593.1|2587.1|16
1637221500000|2021-11-18 07:45:00|2593.4|2587.4|2593.6|2587.6|2593.6|2587.6|2592.6|2586.6|11
1637221800000|2021-11-18 07:50:00|2593.9|2587.9|2594.4|2588.4|2594.6|2588.6|2593.9|2587.9|19
1637222100000|2021-11-18 07:55:00|2594.1|2588.1|2594.3|2588.3|2594.8|2588.8|2594|2588|18
1637222400000|2021-11-18 08:00:00|2594|2588|2595|2589|2598.3|2592.3|2594|2588|52
1637222700000|2021-11-18 08:05:00|2594.8|2588.8|2601|2595|2601|2595|2594.8|2588.8|44
1637223000000|2021-11-18 08:10:00|2601.8|2595.8|2600|2594|2601.8|2595.8|2598.3|2592.3|21
1637223300000|2021-11-18 08:15:00|2600.3|2594.3|2596.5|2590.5|2601.3|2595.3|2596.3|2590.3|30
1637223600000|2021-11-18 08:20:00|2596.8|2590.8|2590.3|2584.3|2597|2591|2590.3|2584.3|41
1637223900000|2021-11-18 08:25:00|2590|2584|2591.8|2585.8|2592|2586|2586.8|2580.8|45
1637224200000|2021-11-18 08:30:00|2591.5|2585.5|2587.3|2581.3|2591.8|2585.8|2585.8|2579.8|39
1637224500000|2021-11-18 08:35:00|2587|2581|2590.8|2584.8|2590.8|2584.8|2587|2581|21
1637224800000|2021-11-18 08:40:00|2589.8|2583.8|2588|2582|2589.8|2583.8|2584.5|2578.5|41
1637225100000|2021-11-18 08:45:00|2588.8|2582.8|2591.5|2585.5|2592|2586|2588.5|2582.5|24
1637225400000|2021-11-18 08:50:00|2591.8|2585.8|2596.8|2590.8|2596.8|2590.8|2591.8|2585.8|43
1637225700000|2021-11-18 08:55:00|2597.5|2591.5|2594|2588|2598|2592|2592.5|2586.5|69
1637226000000|2021-11-18 09:00:00|2593.8|2587.8|2597|2591|2600.5|2594.5|2592|2586|99
1637226300000|2021-11-18 09:05:00|2596.8|2590.8|2591.5|2585.5|2596.8|2590.8|2591.5|2585.5|38
1637226600000|2021-11-18 09:10:00|2591|2585|2593|2587|2594.3|2588.3|2591|2585|23
1637226900000|2021-11-18 09:15:00|2592.8|2586.8|2594.5|2588.5|2594.8|2588.8|2592.5|2586.5|38
1637227200000|2021-11-18 09:20:00|2594.8|2588.8|2597|2591|2597.8|2591.8|2593.5|2587.5|45
1637227500000|2021-11-18 09:25:00|2596.8|2590.8|2595|2589|2597.5|2591.5|2595|2589|32
1637227800000|2021-11-18 09:30:00|2595.3|2589.3|2596.5|2590.5|2596.8|2590.8|2594.3|2588.3|45
1637228100000|2021-11-18 09:35:00|2597|2591|2596|2590|2597|2591|2595|2589|29
1637228400000|2021-11-18 09:40:00|2595.8|2589.8|2596.5|2590.5|2597.8|2591.8|2595.8|2589.8|27
1637228700000|2021-11-18 09:45:00|2596.8|2590.8|2596.3|2590.3|2596.8|2590.8|2595|2589|30
1637229000000|2021-11-18 09:50:00|2596|2590|2596.3|2590.3|2597|2591|2594.8|2588.8|35
1637229300000|2021-11-18 09:55:00|2596.5|2590.5|2597.8|2591.8|2598.3|2592.3|2595.8|2589.8|19
1637229600000|2021-11-18 10:00:00|2597.5|2591.5|2597.8|2591.8|2598.3|2592.3|2596.5|2590.5|12
1637229900000|2021-11-18 10:05:00|2597.5|2591.5|2598|2592|2598|2592|2596.3|2590.3|11
1637230200000|2021-11-18 10:10:00|2598.3|2592.3|2600|2594|2600.5|2594.5|2598.3|2592.3|22
1637230500000|2021-11-18 10:15:00|2600.3|2594.3|2603|2597|2603.3|2597.3|2600.3|2594.3|35
1637230800000|2021-11-18 10:20:00|2602.8|2596.8|2602.3|2596.3|2603|2597|2602.3|2596.3|13
1637231100000|2021-11-18 10:25:00|2602.5|2596.5|2602.3|2596.3|2605|2599|2602|2596|23
1637231400000|2021-11-18 10:30:00|2602.5|2596.5|2602|2596|2603.3|2597.3|2601|2595|15
1637231700000|2021-11-18 10:35:00|2601.8|2595.8|2601.8|2595.8|2603|2597|2601.8|2595.8|16
1637232000000|2021-11-18 10:40:00|2601.5|2595.5|2599.8|2593.8|2601.8|2595.8|2599.8|2593.8|10
1637232300000|2021-11-18 10:45:00|2599.3|2593.3|2600.5|2594.5|2600.5|2594.5|2599.3|2593.3|12
1637232600000|2021-11-18 10:50:00|2600.3|2594.3|2599.5|2593.5|2600.3|2594.3|2599.5|2593.5|4
1637232900000|2021-11-18 10:55:00|2599.8|2593.8|2600|2594|2600|2594|2599|2593|10
1637233200000|2021-11-18 11:00:00|2599.8|2593.8|2600.3|2594.3|2600.3|2594.3|2599.3|2593.3|9
1637233500000|2021-11-18 11:05:00|2600|2594|2599.5|2593.5|2600|2594|2599.5|2593.5|5
1637233800000|2021-11-18 11:10:00|2600|2594|2603.3|2597.3|2603.3|2597.3|2600|2594|17
1637234100000|2021-11-18 11:15:00|2603|2597|2602.3|2596.3|2603|2597|2602.3|2596.3|8
1637234400000|2021-11-18 11:20:00|2602.5|2596.5|2602.8|2596.8|2603.5|2597.5|2602.5|2596.5|11
1637234700000|2021-11-18 11:25:00|2603|2597|2603.3|2597.3|2604|2598|2602.5|2596.5|13
1637235000000|2021-11-18 11:30:00|2603.5|2597.5|2603.3|2597.3|2603.5|2597.5|2603|2597|4
1637235300000|2021-11-18 11:35:00|2603.5|2597.5|2600.5|2594.5|2604.3|2598.3|2600.5|2594.5|21
1637235600000|2021-11-18 11:40:00|2600.8|2594.8|2600.3|2594.3|2601.8|2595.8|2600.3|2594.3|15
1637235900000|2021-11-18 11:45:00|2600.5|2594.5|2606|2600|2606|2600|2600.5|2594.5|18
1637236200000|2021-11-18 11:50:00|2605.8|2599.8|2605.8|2599.8|2606.8|2600.8|2605.8|2599.8|13
1637236500000|2021-11-18 11:55:00|2605.5|2599.5|2604|2598|2606.5|2600.5|2603.8|2597.8|26
1637236800000|2021-11-18 12:00:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2600.8|2594.8|19
1637237100000|2021-11-18 12:05:00|2602|2596|2604.3|2598.3|2604.3|2598.3|2601|2595|19
1637237400000|2021-11-18 12:10:00|2604|2598|2602|2596|2604.5|2598.5|2601.8|2595.8|12
1637237700000|2021-11-18 12:15:00|2601.8|2595.8|2601.5|2595.5|2604.3|2598.3|2600.8|2594.8|31
1637238000000|2021-11-18 12:20:00|2601.8|2595.8|2602|2596|2602.8|2596.8|2601.8|2595.8|14
1637238300000|2021-11-18 12:25:00|2602.3|2596.3|2602.3|2596.3|2603|2597|2601.3|2595.3|17
1637238600000|2021-11-18 12:30:00|2602.8|2596.8|2602.3|2596.3|2602.8|2596.8|2600.8|2594.8|48
1637238900000|2021-11-18 12:35:00|2602|2596|2600|2594|2602.3|2596.3|2599.5|2593.5|22
1637239200000|2021-11-18 12:40:00|2600.3|2594.3|2605|2599|2605.5|2599.5|2599.5|2593.5|17
1637239500000|2021-11-18 12:45:00|2604.8|2598.8|2605.5|2599.5|2605.8|2599.8|2603.5|2597.5|28
1637239800000|2021-11-18 12:50:00|2605.3|2599.3|2604.5|2598.5|2606|2600|2603.8|2597.8|31
1637240100000|2021-11-18 12:55:00|2604.3|2598.3|2600|2594|2606|2600|2600|2594|46
1637240400000|2021-11-18 13:00:00|2599.8|2593.8|2591.8|2585.8|2600|2594|2591|2585|184
1637240700000|2021-11-18 13:05:00|2591.5|2585.5|2589.3|2583.3|2594|2588|2588|2582|165
1637241000000|2021-11-18 13:10:00|2589.5|2583.5|2593.3|2587.3|2594.8|2588.8|2588.3|2582.3|145
1637241300000|2021-11-18 13:15:00|2592.8|2586.8|2587.3|2581.3|2596.5|2590.5|2585|2579|133
1637241600000|2021-11-18 13:20:00|2586.8|2580.8|2586.8|2580.8|2588|2582|2583.8|2577.8|175
1637241900000|2021-11-18 13:25:00|2586.5|2580.5|2590.5|2584.5|2591.5|2585.5|2584|2578|121
1637242200000|2021-11-18 13:30:00|2590.3|2584.3|2591.8|2585.8|2593.5|2587.5|2589|2583|104
1637242500000|2021-11-18 13:35:00|2592|2586|2593|2587|2594.8|2588.8|2590.3|2584.3|111
1637242800000|2021-11-18 13:40:00|2593.3|2587.3|2588.5|2582.5|2593.8|2587.8|2587|2581|87
1637243100000|2021-11-18 13:45:00|2588.3|2582.3|2592|2586|2593.3|2587.3|2586.5|2580.5|73
1637243400000|2021-11-18 13:50:00|2591.8|2585.8|2589.8|2583.8|2593.3|2587.3|2587.3|2581.3|51
1637243700000|2021-11-18 13:55:00|2589.5|2583.5|2584.5|2578.5|2589.5|2583.5|2584.5|2578.5|43
1637244000000|2021-11-18 14:00:00|2584.8|2578.8|2576.3|2570.3|2584.8|2578.8|2575.5|2569.5|74
1637244300000|2021-11-18 14:05:00|2576|2570|2580.5|2574.5|2581.3|2575.3|2575.8|2569.8|67
1637244600000|2021-11-18 14:10:00|2580.8|2574.8|2580.8|2574.8|2585.5|2579.5|2580.5|2574.5|69
1637244900000|2021-11-18 14:15:00|2581|2575|2577|2571|2581.8|2575.8|2576|2570|92
1637245200000|2021-11-18 14:20:00|2577.5|2571.5|2578.8|2572.8|2579.8|2573.8|2576|2570|59
1637245500000|2021-11-18 14:25:00|2578.5|2572.5|2581.5|2575.5|2584|2578|2577.8|2571.8|60
1637245800000|2021-11-18 14:30:00|2581|2575|2578.8|2572.8|2582.3|2576.3|2577.8|2571.8|107
1637246100000|2021-11-18 14:35:00|2579|2573|2581|2575|2582.8|2576.8|2578.3|2572.3|84
1637246400000|2021-11-18 14:40:00|2581.3|2575.3|2586|2580|2586.3|2580.3|2581.3|2575.3|134
1637246700000|2021-11-18 14:45:00|2586.3|2580.3|2588.8|2582.8|2591.3|2585.3|2586.3|2580.3|111
1637247000000|2021-11-18 14:50:00|2588.5|2582.5|2586|2580|2589.8|2583.8|2584.3|2578.3|99
1637247300000|2021-11-18 14:55:00|2585.8|2579.8|2581|2575|2587|2581|2581|2575|90
1637247600000|2021-11-18 15:00:00|2580.8|2574.8|2585.3|2579.3|2587|2581|2580.5|2574.5|64
1637247900000|2021-11-18 15:05:00|2585.5|2579.5|2581.3|2575.3|2586|2580|2581.3|2575.3|69
1637248200000|2021-11-18 15:10:00|2581|2575|2578|2572|2581.3|2575.3|2577|2571|57
1637248500000|2021-11-18 15:15:00|2578.3|2572.3|2581|2575|2582.5|2576.5|2578.3|2572.3|60
1637248800000|2021-11-18 15:20:00|2580.8|2574.8|2582|2576|2585|2579|2580.8|2574.8|83
1637249100000|2021-11-18 15:25:00|2581.8|2575.8|2584|2578|2584.8|2578.8|2580.5|2574.5|54
1637249400000|2021-11-18 15:30:00|2584.3|2578.3|2589.3|2583.3|2590.8|2584.8|2584|2578|73
1637249700000|2021-11-18 15:35:00|2589.5|2583.5|2594.8|2588.8|2595|2589|2589.5|2583.5|62
1637250000000|2021-11-18 15:40:00|2595|2589|2595|2589|2596.5|2590.5|2594|2588|23
1637250300000|2021-11-18 15:45:00|2594.8|2588.8|2601.5|2595.5|2601.5|2595.5|2594.8|2588.8|91
1637250600000|2021-11-18 15:50:00|2601.8|2595.8|2598|2592|2605.3|2599.3|2596.5|2590.5|97
1637250900000|2021-11-18 15:55:00|2598.3|2592.3|2601|2595|2602.3|2596.3|2597.5|2591.5|82
1637251200000|2021-11-18 16:00:00|2600.8|2594.8|2598.8|2592.8|2601.3|2595.3|2596.8|2590.8|77
1637251500000|2021-11-18 16:05:00|2598.5|2592.5|2598.5|2592.5|2600.3|2594.3|2597|2591|82
1637251800000|2021-11-18 16:10:00|2598.3|2592.3|2601|2595|2601.8|2595.8|2597|2591|77
1637252100000|2021-11-18 16:15:00|2600.8|2594.8|2604.5|2598.5|2606|2600|2600.8|2594.8|69
1637252400000|2021-11-18 16:20:00|2604.8|2598.8|2609.5|2603.5|2611.8|2605.8|2604.5|2598.5|62
1637252700000|2021-11-18 16:25:00|2609.8|2603.8|2615|2609|2618|2612|2609.8|2603.8|88
1637253000000|2021-11-18 16:30:00|2615.3|2609.3|2621.8|2615.8|2622.5|2616.5|2615.3|2609.3|260
1637253300000|2021-11-18 16:35:00|2622.3|2616.3|2623.4|2617.4|2624.4|2618.4|2617.5|2611.5|135
1637253600000|2021-11-18 16:40:00|2623.6|2617.6|2627.9|2621.9|2627.9|2621.9|2620.4|2614.4|75
1637253900000|2021-11-18 16:45:00|2628.1|2622.1|2624.4|2618.4|2629.6|2623.6|2623.9|2617.9|140
1637254200000|2021-11-18 16:50:00|2624.1|2618.1|2621.9|2615.9|2624.4|2618.4|2619.9|2613.9|87
1637254500000|2021-11-18 16:55:00|2622.1|2616.1|2624.4|2618.4|2625.1|2619.1|2620.1|2614.1|96
1637254800000|2021-11-18 17:00:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2623.1|2617.1|61
1637255100000|2021-11-18 17:05:00|2625.4|2619.4|2621.1|2615.1|2626.1|2620.1|2621.1|2615.1|40
1637255400000|2021-11-18 17:10:00|2621.4|2615.4|2624.1|2618.1|2625.6|2619.6|2621.4|2615.4|46
1637255700000|2021-11-18 17:15:00|2624.4|2618.4|2621.6|2615.6|2624.6|2618.6|2620.9|2614.9|25
1637256000000|2021-11-18 17:20:00|2621.4|2615.4|2622.4|2616.4|2623.1|2617.1|2620.6|2614.6|20
1637256300000|2021-11-18 17:25:00|2622.1|2616.1|2622.1|2616.1|2622.4|2616.4|2622.1|2616.1|3
1637256600000|2021-11-18 17:30:00|2622.4|2616.4|2626.6|2620.6|2627.1|2621.1|2622.4|2616.4|30
1637256900000|2021-11-18 17:35:00|2626.4|2620.4|2624.9|2618.9|2626.4|2620.4|2623.6|2617.6|24
1637257200000|2021-11-18 17:40:00|2624.6|2618.6|2625.6|2619.6|2626.1|2620.1|2624.6|2618.6|10
1637257500000|2021-11-18 17:45:00|2625.9|2619.9|2624.1|2618.1|2625.9|2619.9|2624.1|2618.1|17
1637257800000|2021-11-18 17:50:00|2624.4|2618.4|2623.6|2617.6|2624.6|2618.6|2623.4|2617.4|30
1637258100000|2021-11-18 17:55:00|2623.4|2617.4|2628.1|2622.1|2628.4|2622.4|2623.1|2617.1|62
1637283600000|2021-11-19 01:00:00|2625.8|2619.8|2628.1|2622.1|2635.8|2629.8|2625.8|2619.8|124
1637283900000|2021-11-19 01:05:00|2627.8|2621.8|2629.4|2623.4|2633.9|2627.9|2627.3|2621.3|81
1637284200000|2021-11-19 01:10:00|2629.5|2623.5|2636|2630|2638.3|2632.3|2629.5|2623.5|105
1637284500000|2021-11-19 01:15:00|2636.3|2630.3|2632.8|2626.8|2637.3|2631.3|2631.4|2625.4|73
1637284800000|2021-11-19 01:20:00|2633|2627|2644.5|2638.5|2645.8|2639.8|2633|2627|97
1637285100000|2021-11-19 01:25:00|2644.8|2638.8|2644.5|2638.5|2645.5|2639.5|2639.5|2633.5|159
1637285400000|2021-11-19 01:30:00|2644.8|2638.8|2646.5|2640.5|2647.1|2641.1|2642|2636|266
1637285700000|2021-11-19 01:35:00|2646.1|2640.1|2648.5|2642.5|2649.1|2643.1|2643.5|2637.5|122
1637286000000|2021-11-19 01:40:00|2648.9|2642.9|2652.5|2646.5|2654.8|2648.8|2648.5|2642.5|158
1637286300000|2021-11-19 01:45:00|2652.8|2646.8|2652.5|2646.5|2655|2649|2649.9|2643.9|164
1637286600000|2021-11-19 01:50:00|2652.8|2646.8|2649.4|2643.4|2652.8|2646.8|2649.3|2643.3|114
1637286900000|2021-11-19 01:55:00|2649.8|2643.8|2642.3|2636.3|2651.9|2645.9|2640.8|2634.8|129
1637287200000|2021-11-19 02:00:00|2642|2636|2649|2643|2649|2643|2641.5|2635.5|116
1637287500000|2021-11-19 02:05:00|2648.8|2642.8|2646.4|2640.4|2651.3|2645.3|2646.4|2640.4|144
1637287800000|2021-11-19 02:10:00|2647|2641|2646.5|2640.5|2649|2643|2644.8|2638.8|262
1637288100000|2021-11-19 02:15:00|2646.6|2640.6|2647.3|2641.3|2648.3|2642.3|2646.6|2640.6|18
1637288400000|2021-11-19 02:20:00|2647.4|2641.4|2647.5|2641.5|2647.5|2641.5|2647.3|2641.3|4
1637288700000|2021-11-19 02:25:00|2647.6|2641.6|2649.8|2643.8|2650|2644|2647.6|2641.6|17
1637289000000|2021-11-19 02:30:00|2650|2644|2647.6|2641.6|2653.3|2647.3|2647.3|2641.3|105
1637289300000|2021-11-19 02:35:00|2647.8|2641.8|2659.3|2653.3|2661.4|2655.4|2647.8|2641.8|113
1637289600000|2021-11-19 02:40:00|2659.5|2653.5|2663.5|2657.5|2665|2659|2656|2650|121
1637289900000|2021-11-19 02:45:00|2663.8|2657.8|2669.8|2663.8|2672.3|2666.3|2663.8|2657.8|216
1637290200000|2021-11-19 02:50:00|2670.1|2664.1|2670.5|2664.5|2672.3|2666.3|2666.9|2660.9|246
1637290500000|2021-11-19 02:55:00|2670.8|2664.8|2677.5|2671.5|2677.5|2671.5|2670.5|2664.5|159
1637290800000|2021-11-19 03:00:00|2677.8|2671.8|2685.5|2679.5|2685.5|2679.5|2676.5|2670.5|221
1637291100000|2021-11-19 03:05:00|2685.3|2679.3|2680.3|2674.3|2696.5|2690.5|2680.3|2674.3|178
1637291400000|2021-11-19 03:10:00|2680.5|2674.5|2675.8|2669.8|2681.6|2675.6|2673.5|2667.5|155
1637291700000|2021-11-19 03:15:00|2677.1|2671.1|2660.3|2654.3|2677.3|2671.3|2660.3|2654.3|85
1637292000000|2021-11-19 03:20:00|2660.8|2654.8|2667.4|2661.4|2670.8|2664.8|2660.8|2654.8|93
1637292300000|2021-11-19 03:25:00|2667.3|2661.3|2668.4|2662.4|2672.3|2666.3|2666.8|2660.8|120
1637292600000|2021-11-19 03:30:00|2668.5|2662.5|2669.3|2663.3|2669.3|2663.3|2668.5|2662.5|3
1637292900000|2021-11-19 03:35:00|2669.5|2663.5|2672|2666|2672|2666|2669.5|2663.5|9
1637293200000|2021-11-19 03:40:00|2672.3|2666.3|2672.5|2666.5|2672.5|2666.5|2672.3|2666.3|2
1637293500000|2021-11-19 03:45:00|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|2672.8|2666.8|1
1637293800000|2021-11-19 03:50:00|2673|2667|2673.3|2667.3|2673.3|2667.3|2673|2667|2
1637294100000|2021-11-19 03:55:00|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|2673.5|2667.5|1
1637294400000|2021-11-19 04:00:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|8
1637295300000|2021-11-19 04:15:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637295600000|2021-11-19 04:20:00|2673.8|2667.8|2673.5|2667.5|2673.8|2667.8|2673.5|2667.5|2
1637295900000|2021-11-19 04:25:00|2672.8|2666.8|2674.3|2668.3|2674.3|2668.3|2672.8|2666.8|5
1637296200000|2021-11-19 04:30:00|2674.5|2668.5|2676.8|2670.8|2676.8|2670.8|2674|2668|6
1637296500000|2021-11-19 04:35:00|2676.5|2670.5|2674.8|2668.8|2676.5|2670.5|2674.8|2668.8|3
1637296800000|2021-11-19 04:40:00|2674.6|2668.6|2675.4|2669.4|2675.8|2669.8|2673.8|2667.8|12
1637297100000|2021-11-19 04:45:00|2675.5|2669.5|2674.3|2668.3|2676.3|2670.3|2674.3|2668.3|10
1637297400000|2021-11-19 04:50:00|2674.5|2668.5|2669|2663|2675.6|2669.6|2669|2663|12
1637297700000|2021-11-19 04:55:00|2668.8|2662.8|2669.3|2663.3|2669.8|2663.8|2668.4|2662.4|11
1637298000000|2021-11-19 05:00:00|2669.5|2663.5|2670|2664|2670|2664|2669.5|2663.5|6
1637298300000|2021-11-19 05:05:00|2670.3|2664.3|2671|2665|2671|2665|2670.3|2664.3|4
1637298600000|2021-11-19 05:10:00|2670.8|2664.8|2672.3|2666.3|2672.3|2666.3|2670.8|2664.8|4
1637298900000|2021-11-19 05:15:00|2672.5|2666.5|2671.3|2665.3|2673.1|2667.1|2671.3|2665.3|7
1637299200000|2021-11-19 05:20:00|2671|2665|2670.1|2664.1|2671|2665|2670.1|2664.1|2
1637299500000|2021-11-19 05:25:00|2670.3|2664.3|2672.4|2666.4|2672.4|2666.4|2670.3|2664.3|4
1637299800000|2021-11-19 05:30:00|2672.3|2666.3|2673.3|2667.3|2676.8|2670.8|2671.4|2665.4|133
1637300100000|2021-11-19 05:35:00|2673|2667|2670.8|2664.8|2674.3|2668.3|2667.5|2661.5|88
1637300400000|2021-11-19 05:40:00|2671|2665|2675.3|2669.3|2675.8|2669.8|2671|2665|70
1637300700000|2021-11-19 05:45:00|2675.5|2669.5|2675.3|2669.3|2675.5|2669.5|2671.8|2665.8|44
1637301000000|2021-11-19 05:50:00|2675.1|2669.1|2679.8|2673.8|2681.8|2675.8|2675.1|2669.1|97
1637301300000|2021-11-19 05:55:00|2679.5|2673.5|2675.4|2669.4|2679.9|2673.9|2674.5|2668.5|87
1637301600000|2021-11-19 06:00:00|2675.6|2669.6|2676|2670|2679.5|2673.5|2675.3|2669.3|85
1637301900000|2021-11-19 06:05:00|2676.1|2670.1|2688.3|2682.3|2689|2683|2676.1|2670.1|144
1637302200000|2021-11-19 06:10:00|2688.5|2682.5|2698.9|2692.9|2699.5|2693.5|2688.3|2682.3|262
1637302500000|2021-11-19 06:15:00|2699|2693|2694|2688|2699.4|2693.4|2691.3|2685.3|159
1637302800000|2021-11-19 06:20:00|2694.3|2688.3|2694.4|2688.4|2699.3|2693.3|2690.3|2684.3|234
1637303100000|2021-11-19 06:25:00|2694|2688|2692.8|2686.8|2694.8|2688.8|2691|2685|148
1637303400000|2021-11-19 06:30:00|2693|2687|2697.5|2691.5|2697.5|2691.5|2692.5|2686.5|166
1637303700000|2021-11-19 06:35:00|2697.8|2691.8|2693.5|2687.5|2698.3|2692.3|2692.8|2686.8|152
1637304000000|2021-11-19 06:40:00|2693.3|2687.3|2692.5|2686.5|2695.8|2689.8|2688.9|2682.9|191
1637304300000|2021-11-19 06:45:00|2692.4|2686.4|2687.8|2681.8|2692.5|2686.5|2685.3|2679.3|65
1637304600000|2021-11-19 06:50:00|2687.5|2681.5|2688.8|2682.8|2691|2685|2687|2681|59
1637304900000|2021-11-19 06:55:00|2688.5|2682.5|2687.8|2681.8|2688.5|2682.5|2682.3|2676.3|65
1637305200000|2021-11-19 07:00:00|2687.4|2681.4|2692.1|2686.1|2693|2687|2685.3|2679.3|44
1637305500000|2021-11-19 07:05:00|2692|2686|2688.8|2682.8|2692|2686|2688.5|2682.5|23
1637305800000|2021-11-19 07:10:00|2689|2683|2686|2680|2689|2683|2685.5|2679.5|8
1637306100000|2021-11-19 07:15:00|2686.1|2680.1|2686.3|2680.3|2686.3|2680.3|2685.8|2679.8|9
1637306400000|2021-11-19 07:20:00|2686|2680|2680.4|2674.4|2686.3|2680.3|2678.9|2672.9|53
1637306700000|2021-11-19 07:25:00|2680.5|2674.5|2674.5|2668.5|2681|2675|2673.8|2667.8|31
1637307000000|2021-11-19 07:30:00|2674.8|2668.8|2677.3|2671.3|2677.3|2671.3|2673.8|2667.8|22
1637307300000|2021-11-19 07:35:00|2677|2671|2689|2683|2689|2683|2676.5|2670.5|46
1637307600000|2021-11-19 07:40:00|2688.9|2682.9|2685.5|2679.5|2690.5|2684.5|2685.4|2679.4|34
1637307900000|2021-11-19 07:45:00|2685.4|2679.4|2683.5|2677.5|2687.3|2681.3|2682.9|2676.9|19
1637308200000|2021-11-19 07:50:00|2683.8|2677.8|2681|2675|2683.8|2677.8|2679.4|2673.4|15
1637308500000|2021-11-19 07:55:00|2680.9|2674.9|2678.1|2672.1|2680.9|2674.9|2677.6|2671.6|20
1637308800000|2021-11-19 08:00:00|2678.6|2672.6|2680.1|2674.1|2686.6|2680.6|2678.1|2672.1|81
1637309100000|2021-11-19 08:05:00|2680.4|2674.4|2684.1|2678.1|2686.6|2680.6|2680.4|2674.4|56
1637309400000|2021-11-19 08:10:00|2684.4|2678.4|2683.6|2677.6|2687.1|2681.1|2682.9|2676.9|56
1637309700000|2021-11-19 08:15:00|2683.9|2677.9|2685.1|2679.1|2685.9|2679.9|2680.9|2674.9|38
1637310000000|2021-11-19 08:20:00|2684.9|2678.9|2679.4|2673.4|2684.9|2678.9|2679.4|2673.4|31
1637310300000|2021-11-19 08:25:00|2679.9|2673.9|2679.9|2673.9|2681.9|2675.9|2676.4|2670.4|32
1637310600000|2021-11-19 08:30:00|2680.4|2674.4|2679.4|2673.4|2681.1|2675.1|2678.6|2672.6|47
1637310900000|2021-11-19 08:35:00|2679.6|2673.6|2675.4|2669.4|2681.1|2675.1|2674.1|2668.1|42
1637311200000|2021-11-19 08:40:00|2675.6|2669.6|2681.1|2675.1|2681.9|2675.9|2675.6|2669.6|89
1637311500000|2021-11-19 08:45:00|2681.4|2675.4|2684.9|2678.9|2685.4|2679.4|2680.1|2674.1|53
1637311800000|2021-11-19 08:50:00|2685.1|2679.1|2686.1|2680.1|2686.1|2680.1|2681.6|2675.6|64
1637312100000|2021-11-19 08:55:00|2685.9|2679.9|2695.4|2689.4|2696.1|2690.1|2684.4|2678.4|72
1637312400000|2021-11-19 09:00:00|2695.1|2689.1|2695.4|2689.4|2698.9|2692.9|2692.6|2686.6|98
1637312700000|2021-11-19 09:05:00|2694.9|2688.9|2688.1|2682.1|2695.9|2689.9|2685.1|2679.1|126
1637313000000|2021-11-19 09:10:00|2688.6|2682.6|2685.9|2679.9|2689.4|2683.4|2685.4|2679.4|46
1637313300000|2021-11-19 09:15:00|2686.4|2680.4|2682.4|2676.4|2686.9|2680.9|2681.4|2675.4|50
1637313600000|2021-11-19 09:20:00|2682.6|2676.6|2679.6|2673.6|2682.6|2676.6|2679.6|2673.6|62
1637313900000|2021-11-19 09:25:00|2679.1|2673.1|2674.6|2668.6|2679.4|2673.4|2670.1|2664.1|107
1637314200000|2021-11-19 09:30:00|2674.4|2668.4|2672.4|2666.4|2676.4|2670.4|2670.4|2664.4|91
1637314500000|2021-11-19 09:35:00|2672.1|2666.1|2671.9|2665.9|2672.1|2666.1|2669.4|2663.4|88
1637314800000|2021-11-19 09:40:00|2671.6|2665.6|2668.9|2662.9|2671.6|2665.6|2668.4|2662.4|72
1637315100000|2021-11-19 09:45:00|2669.1|2663.1|2661.1|2655.1|2669.4|2663.4|2661.1|2655.1|88
1637315400000|2021-11-19 09:50:00|2661.9|2655.9|2664.4|2658.4|2666.6|2660.6|2660.6|2654.6|78
1637315700000|2021-11-19 09:55:00|2664.1|2658.1|2661.4|2655.4|2664.1|2658.1|2659.1|2653.1|70
1637316000000|2021-11-19 10:00:00|2661.6|2655.6|2660.4|2654.4|2669.1|2663.1|2659.6|2653.6|88
1637316300000|2021-11-19 10:05:00|2660.1|2654.1|2654.4|2648.4|2660.1|2654.1|2651.9|2645.9|91
1637316600000|2021-11-19 10:10:00|2654.1|2648.1|2658.4|2652.4|2659.6|2653.6|2653.6|2647.6|66
1637316900000|2021-11-19 10:15:00|2658.1|2652.1|2659.6|2653.6|2662.4|2656.4|2657.4|2651.4|50
1637317200000|2021-11-19 10:20:00|2659.4|2653.4|2659.9|2653.9|2660.6|2654.6|2658.4|2652.4|46
1637317500000|2021-11-19 10:25:00|2660.1|2654.1|2656.6|2650.6|2660.6|2654.6|2655.4|2649.4|67
1637317800000|2021-11-19 10:30:00|2656.4|2650.4|2658.4|2652.4|2659.4|2653.4|2655.1|2649.1|33
1637318100000|2021-11-19 10:35:00|2658.1|2652.1|2658.4|2652.4|2658.6|2652.6|2657.1|2651.1|20
1637318400000|2021-11-19 10:40:00|2658.1|2652.1|2656.6|2650.6|2661.6|2655.6|2656.4|2650.4|32
1637318700000|2021-11-19 10:45:00|2656.4|2650.4|2658.6|2652.6|2659.4|2653.4|2656.1|2650.1|34
1637319000000|2021-11-19 10:50:00|2658.9|2652.9|2657.9|2651.9|2659.4|2653.4|2657.4|2651.4|28
1637319300000|2021-11-19 10:55:00|2658.1|2652.1|2660.6|2654.6|2660.9|2654.9|2656.1|2650.1|39
1637319600000|2021-11-19 11:00:00|2661.6|2655.6|2660.9|2654.9|2661.9|2655.9|2659.9|2653.9|44
1637319900000|2021-11-19 11:05:00|2661.1|2655.1|2656.9|2650.9|2661.9|2655.9|2656.1|2650.1|34
1637320200000|2021-11-19 11:10:00|2656.6|2650.6|2656.4|2650.4|2658.1|2652.1|2655.9|2649.9|32
1637320500000|2021-11-19 11:15:00|2655.9|2649.9|2657.9|2651.9|2659.4|2653.4|2655.4|2649.4|42
1637320800000|2021-11-19 11:20:00|2657.6|2651.6|2659.1|2653.1|2661.6|2655.6|2657.6|2651.6|36
1637321100000|2021-11-19 11:25:00|2658.9|2652.9|2664.6|2658.6|2666.4|2660.4|2658.9|2652.9|54
1637321400000|2021-11-19 11:30:00|2664.9|2658.9|2665.4|2659.4|2666.1|2660.1|2662.6|2656.6|61
1637321700000|2021-11-19 11:35:00|2665.1|2659.1|2663.6|2657.6|2665.4|2659.4|2661.1|2655.1|68
1637322000000|2021-11-19 11:40:00|2663.9|2657.9|2664.9|2658.9|2664.9|2658.9|2661.4|2655.4|51
1637322300000|2021-11-19 11:45:00|2664.4|2658.4|2661.6|2655.6|2664.4|2658.4|2660.6|2654.6|61
1637322600000|2021-11-19 11:50:00|2661.9|2655.9|2661.6|2655.6|2663.1|2657.1|2661.4|2655.4|31
1637322900000|2021-11-19 11:55:00|2661.9|2655.9|2663.1|2657.1|2663.1|2657.1|2661.4|2655.4|27
1637323200000|2021-11-19 12:00:00|2662.9|2656.9|2658.9|2652.9|2662.9|2656.9|2658.6|2652.6|20
1637323500000|2021-11-19 12:05:00|2659.1|2653.1|2660.1|2654.1|2660.9|2654.9|2659.1|2653.1|26
1637323800000|2021-11-19 12:10:00|2660.4|2654.4|2658.6|2652.6|2660.6|2654.6|2657.4|2651.4|45
1637324100000|2021-11-19 12:15:00|2658.9|2652.9|2660.1|2654.1|2660.4|2654.4|2658.4|2652.4|19
1637324400000|2021-11-19 12:20:00|2659.9|2653.9|2660.6|2654.6|2660.6|2654.6|2659.1|2653.1|21
1637324700000|2021-11-19 12:25:00|2660.9|2654.9|2660.1|2654.1|2662.4|2656.4|2659.6|2653.6|30
1637325000000|2021-11-19 12:30:00|2660.4|2654.4|2656.1|2650.1|2660.4|2654.4|2652.9|2646.9|65
1637325300000|2021-11-19 12:35:00|2656.4|2650.4|2655.6|2649.6|2657.1|2651.1|2653.6|2647.6|29
1637325600000|2021-11-19 12:40:00|2655.9|2649.9|2650.1|2644.1|2656.6|2650.6|2650.1|2644.1|47
1637325900000|2021-11-19 12:45:00|2649.1|2643.1|2650.4|2644.4|2650.4|2644.4|2644.6|2638.6|58
1637326200000|2021-11-19 12:50:00|2650.1|2644.1|2648.6|2642.6|2650.1|2644.1|2646.4|2640.4|54
1637326500000|2021-11-19 12:55:00|2648.4|2642.4|2649.4|2643.4|2651.6|2645.6|2646.9|2640.9|92
1637326800000|2021-11-19 13:00:00|2649.1|2643.1|2649.1|2643.1|2653.1|2647.1|2645.4|2639.4|237
1637327100000|2021-11-19 13:05:00|2649.4|2643.4|2651.4|2645.4|2656.4|2650.4|2649.4|2643.4|172
1637327400000|2021-11-19 13:10:00|2651.6|2645.6|2656.6|2650.6|2657.6|2651.6|2651.1|2645.1|195
1637327700000|2021-11-19 13:15:00|2656.4|2650.4|2653.6|2647.6|2657.6|2651.6|2652.6|2646.6|131
1637328000000|2021-11-19 13:20:00|2653.9|2647.9|2656.9|2650.9|2660.6|2654.6|2653.9|2647.9|142
1637328300000|2021-11-19 13:25:00|2657.1|2651.1|2661.4|2655.4|2661.6|2655.6|2656.9|2650.9|72
1637328600000|2021-11-19 13:30:00|2661.6|2655.6|2664.1|2658.1|2664.6|2658.6|2660.6|2654.6|71
1637328900000|2021-11-19 13:35:00|2663.9|2657.9|2662.1|2656.1|2663.9|2657.9|2659.1|2653.1|94
1637329200000|2021-11-19 13:40:00|2662.4|2656.4|2663.9|2657.9|2668.1|2662.1|2662.4|2656.4|102
1637329500000|2021-11-19 13:45:00|2664.1|2658.1|2667.1|2661.1|2669.9|2663.9|2660.4|2654.4|167
1637329800000|2021-11-19 13:50:00|2667.4|2661.4|2662.9|2656.9|2669.6|2663.6|2662.6|2656.6|102
1637330100000|2021-11-19 13:55:00|2662.6|2656.6|2662.9|2656.9|2665.4|2659.4|2661.1|2655.1|70
1637330400000|2021-11-19 14:00:00|2663.1|2657.1|2664.9|2658.9|2666.4|2660.4|2662.1|2656.1|105
1637330700000|2021-11-19 14:05:00|2665.1|2659.1|2662.4|2656.4|2665.1|2659.1|2661.6|2655.6|70
1637331000000|2021-11-19 14:10:00|2662.6|2656.6|2668.9|2662.9|2669.4|2663.4|2661.4|2655.4|135
1637331300000|2021-11-19 14:15:00|2668.6|2662.6|2676.1|2670.1|2678.9|2672.9|2668.6|2662.6|206
1637331600000|2021-11-19 14:20:00|2676.4|2670.4|2678.4|2672.4|2678.9|2672.9|2674.4|2668.4|145
1637331900000|2021-11-19 14:25:00|2678.6|2672.6|2678.4|2672.4|2679.6|2673.6|2676.9|2670.9|117
1637332200000|2021-11-19 14:30:00|2678.9|2672.9|2683.1|2677.1|2684.4|2678.4|2677.9|2671.9|146
1637332500000|2021-11-19 14:35:00|2683.4|2677.4|2680.6|2674.6|2688.4|2682.4|2680.4|2674.4|131
1637332800000|2021-11-19 14:40:00|2680.9|2674.9|2681.4|2675.4|2682.9|2676.9|2677.6|2671.6|140
1637333100000|2021-11-19 14:45:00|2681.6|2675.6|2689.6|2683.6|2689.6|2683.6|2681.1|2675.1|95
1637333400000|2021-11-19 14:50:00|2690.1|2684.1|2687.9|2681.9|2690.9|2684.9|2685.6|2679.6|130
1637333700000|2021-11-19 14:55:00|2687.6|2681.6|2691.6|2685.6|2691.6|2685.6|2685.6|2679.6|78
1637334000000|2021-11-19 15:00:00|2691.1|2685.1|2681.1|2675.1|2691.4|2685.4|2681.1|2675.1|130
1637334300000|2021-11-19 15:05:00|2681.4|2675.4|2681.6|2675.6|2684.4|2678.4|2680.9|2674.9|83
1637334600000|2021-11-19 15:10:00|2681.9|2675.9|2683.6|2677.6|2684.1|2678.1|2678.4|2672.4|75
1637334900000|2021-11-19 15:15:00|2683.4|2677.4|2682.6|2676.6|2683.9|2677.9|2679.4|2673.4|58
1637335200000|2021-11-19 15:20:00|2682.4|2676.4|2677.6|2671.6|2682.4|2676.4|2677.6|2671.6|75
1637335500000|2021-11-19 15:25:00|2677.4|2671.4|2678.1|2672.1|2679.4|2673.4|2676.4|2670.4|43
1637335800000|2021-11-19 15:30:00|2677.9|2671.9|2676.4|2670.4|2678.1|2672.1|2673.6|2667.6|58
1637336100000|2021-11-19 15:35:00|2676.6|2670.6|2672.1|2666.1|2676.6|2670.6|2671.9|2665.9|41
1637336400000|2021-11-19 15:40:00|2671.9|2665.9|2670.1|2664.1|2672.4|2666.4|2669.1|2663.1|88
1637336700000|2021-11-19 15:45:00|2670.4|2664.4|2670.6|2664.6|2672.1|2666.1|2669.4|2663.4|73
1637337000000|2021-11-19 15:50:00|2670.9|2664.9|2675.6|2669.6|2676.1|2670.1|2670.4|2664.4|73
1637337300000|2021-11-19 15:55:00|2675.9|2669.9|2676.1|2670.1|2679.6|2673.6|2675.4|2669.4|73
1637337600000|2021-11-19 16:00:00|2676.4|2670.4|2680.6|2674.6|2680.9|2674.9|2676.1|2670.1|37
1637337900000|2021-11-19 16:05:00|2680.9|2674.9|2676.1|2670.1|2681.1|2675.1|2675.9|2669.9|49
1637338200000|2021-11-19 16:10:00|2675.6|2669.6|2677.1|2671.1|2678.6|2672.6|2675.6|2669.6|61
1637338500000|2021-11-19 16:15:00|2676.9|2670.9|2680.4|2674.4|2680.4|2674.4|2675.6|2669.6|81
1637338800000|2021-11-19 16:20:00|2680.6|2674.6|2679.9|2673.9|2682.4|2676.4|2678.6|2672.6|52
1637339100000|2021-11-19 16:25:00|2679.6|2673.6|2683.1|2677.1|2686.9|2680.9|2678.9|2672.9|51
1637339400000|2021-11-19 16:30:00|2682.9|2676.9|2681.4|2675.4|2686.1|2680.1|2679.6|2673.6|177
1637339700000|2021-11-19 16:35:00|2681.6|2675.6|2684.6|2678.6|2686.1|2680.1|2681.6|2675.6|39
1637340000000|2021-11-19 16:40:00|2684.4|2678.4|2682.4|2676.4|2684.4|2678.4|2681.1|2675.1|66
1637340300000|2021-11-19 16:45:00|2682.1|2676.1|2685.6|2679.6|2685.6|2679.6|2682.1|2676.1|44
1637340600000|2021-11-19 16:50:00|2686.1|2680.1|2686.6|2680.6|2687.6|2681.6|2683.9|2677.9|46
1637340900000|2021-11-19 16:55:00|2686.4|2680.4|2687.4|2681.4|2688.4|2682.4|2683.6|2677.6|98
1637341200000|2021-11-19 17:00:00|2687.6|2681.6|2687.1|2681.1|2688.4|2682.4|2686.9|2680.9|16
1637341500000|2021-11-19 17:05:00|2686.9|2680.9|2685.9|2679.9|2688.4|2682.4|2685.4|2679.4|19
1637341800000|2021-11-19 17:10:00|2686.1|2680.1|2685.6|2679.6|2686.4|2680.4|2685.4|2679.4|14
1637342100000|2021-11-19 17:15:00|2685.4|2679.4|2685.6|2679.6|2685.9|2679.9|2685.1|2679.1|10
1637342400000|2021-11-19 17:20:00|2685.1|2679.1|2685.6|2679.6|2685.6|2679.6|2685.1|2679.1|4
1637342700000|2021-11-19 17:25:00|2685.4|2679.4|2685.9|2679.9|2686.6|2680.6|2685.4|2679.4|12
1637343000000|2021-11-19 17:30:00|2685.6|2679.6|2685.4|2679.4|2685.9|2679.9|2684.9|2678.9|10
1637343300000|2021-11-19 17:35:00|2685.1|2679.1|2685.1|2679.1|2685.4|2679.4|2684.6|2678.6|7
1637343600000|2021-11-19 17:40:00|2685.4|2679.4|2684.4|2678.4|2688.6|2682.6|2684.4|2678.4|45
1637343900000|2021-11-19 17:45:00|2684.6|2678.6|2684.9|2678.9|2685.1|2679.1|2684.4|2678.4|14
1637344200000|2021-11-19 17:50:00|2684.6|2678.6|2683.4|2677.4|2685.1|2679.1|2682.6|2676.6|26
1637344500000|2021-11-19 17:55:00|2683.1|2677.1|2684.3|2678.3|2684.5|2678.5|2681.6|2675.6|51
1637542800000|2021-11-22 01:00:00|2689.5|2674.5|2665.3|2659.3|2689.5|2674.5|2664.6|2658.6|41
1637543100000|2021-11-22 01:05:00|2665.5|2659.5|2679|2673|2679|2673|2665.5|2659.5|86
1637543400000|2021-11-22 01:10:00|2678.8|2672.8|2677|2671|2679.8|2673.8|2673|2667|168
1637543700000|2021-11-22 01:15:00|2676.8|2670.8|2680.5|2674.5|2683.5|2677.5|2676.8|2670.8|132
1637544000000|2021-11-22 01:20:00|2680.4|2674.4|2677.3|2671.3|2681.3|2675.3|2677.3|2671.3|113
1637544300000|2021-11-22 01:25:00|2676.8|2670.8|2671.3|2665.3|2677|2671|2671|2665|31
1637544600000|2021-11-22 01:30:00|2672|2666|2672.5|2666.5|2675|2669|2672|2666|51
1637544900000|2021-11-22 01:35:00|2672.8|2666.8|2672.5|2666.5|2672.9|2666.9|2672.3|2666.3|13
1637545200000|2021-11-22 01:40:00|2672.4|2666.4|2670|2664|2672.4|2666.4|2667.8|2661.8|61
1637545500000|2021-11-22 01:45:00|2669.9|2663.9|2671.3|2665.3|2671.5|2665.5|2668.3|2662.3|60
1637545800000|2021-11-22 01:50:00|2671|2665|2664.3|2658.3|2671|2665|2664|2658|55
1637546100000|2021-11-22 01:55:00|2664|2658|2658.5|2652.5|2664|2658|2656|2650|112
1637546400000|2021-11-22 02:00:00|2658.6|2652.6|2660.8|2654.8|2661|2655|2656.1|2650.1|153
1637546700000|2021-11-22 02:05:00|2660.5|2654.5|2663|2657|2663|2657|2660.3|2654.3|104
1637547000000|2021-11-22 02:10:00|2662.8|2656.8|2655|2649|2663.5|2657.5|2654|2648|150
1637547300000|2021-11-22 02:15:00|2654.5|2648.5|2654.6|2648.6|2655.3|2649.3|2654.4|2648.4|11
1637547600000|2021-11-22 02:20:00|2654.3|2648.3|2653.5|2647.5|2654.8|2648.8|2653.5|2647.5|8
1637547900000|2021-11-22 02:25:00|2653.8|2647.8|2655|2649|2655.6|2649.6|2653.8|2647.8|9
1637548200000|2021-11-22 02:30:00|2654.8|2648.8|2656.9|2650.9|2658.8|2652.8|2652.5|2646.5|231
1637548500000|2021-11-22 02:35:00|2656.8|2650.8|2656|2650|2656.9|2650.9|2653|2647|170
1637548800000|2021-11-22 02:40:00|2655.8|2649.8|2656.5|2650.5|2657.3|2651.3|2654.5|2648.5|104
1637549100000|2021-11-22 02:45:00|2656.3|2650.3|2655.9|2649.9|2657.3|2651.3|2654.5|2648.5|97
1637549400000|2021-11-22 02:50:00|2655.8|2649.8|2651.5|2645.5|2657|2651|2651.5|2645.5|124
1637549700000|2021-11-22 02:55:00|2651.8|2645.8|2655.3|2649.3|2655.5|2649.5|2649.8|2643.8|120
1637550000000|2021-11-22 03:00:00|2655|2649|2656.5|2650.5|2656.6|2650.6|2651.6|2645.6|208
1637550300000|2021-11-22 03:05:00|2656.3|2650.3|2663.4|2657.4|2663.4|2657.4|2655|2649|146
1637550600000|2021-11-22 03:10:00|2663.3|2657.3|2659.8|2653.8|2663.5|2657.5|2659|2653|86
1637550900000|2021-11-22 03:15:00|2660|2654|2662|2656|2662|2656|2657|2651|129
1637551200000|2021-11-22 03:20:00|2661.8|2655.8|2661.1|2655.1|2661.8|2655.8|2657|2651|105
1637551500000|2021-11-22 03:25:00|2660.9|2654.9|2662|2656|2662.3|2656.3|2660.1|2654.1|91
1637551800000|2021-11-22 03:30:00|2663|2657|2665.5|2659.5|2666.5|2660.5|2663|2657|21
1637552100000|2021-11-22 03:35:00|2665.8|2659.8|2666.5|2660.5|2667.1|2661.1|2665.5|2659.5|29
1637552400000|2021-11-22 03:40:00|2666.8|2660.8|2670|2664|2670.1|2664.1|2666.8|2660.8|16
1637552700000|2021-11-22 03:45:00|2669.9|2663.9|2670.1|2664.1|2671.3|2665.3|2669.9|2663.9|13
1637553000000|2021-11-22 03:50:00|2670.3|2664.3|2669.1|2663.1|2671|2665|2669.1|2663.1|15
1637553300000|2021-11-22 03:55:00|2669|2663|2669.4|2663.4|2669.4|2663.4|2668.9|2662.9|10
1637553600000|2021-11-22 04:00:00|2669.6|2663.6|2667.3|2661.3|2670.5|2664.5|2667.3|2661.3|18
1637553900000|2021-11-22 04:05:00|2667.5|2661.5|2668.5|2662.5|2668.8|2662.8|2667|2661|14
1637554200000|2021-11-22 04:10:00|2668.8|2662.8|2669|2663|2669.5|2663.5|2668.5|2662.5|18
1637554500000|2021-11-22 04:15:00|2668.8|2662.8|2669|2663|2669.3|2663.3|2668.5|2662.5|10
1637554800000|2021-11-22 04:20:00|2668.8|2662.8|2668.5|2662.5|2669|2663|2668.5|2662.5|9
1637555100000|2021-11-22 04:25:00|2668|2662|2667.5|2661.5|2668|2662|2666.4|2660.4|23
1637555400000|2021-11-22 04:30:00|2667.3|2661.3|2667.3|2661.3|2667.5|2661.5|2667|2661|13
1637555700000|2021-11-22 04:35:00|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2667|2661|5
1637556000000|2021-11-22 04:40:00|2667.1|2661.1|2667.3|2661.3|2667.3|2661.3|2666.8|2660.8|8
1637556300000|2021-11-22 04:45:00|2667|2661|2666.5|2660.5|2667|2661|2666|2660|5
1637556600000|2021-11-22 04:50:00|2666.3|2660.3|2666|2660|2666.5|2660.5|2665.3|2659.3|16
1637556900000|2021-11-22 04:55:00|2666.3|2660.3|2667.8|2661.8|2667.8|2661.8|2666|2660|20
1637557200000|2021-11-22 05:00:00|2667.5|2661.5|2668.4|2662.4|2670|2664|2667|2661|17
1637557500000|2021-11-22 05:05:00|2668|2662|2665.8|2659.8|2668|2662|2664.9|2658.9|31
1637557800000|2021-11-22 05:10:00|2665.5|2659.5|2665|2659|2665.5|2659.5|2664.5|2658.5|19
1637558100000|2021-11-22 05:15:00|2664.8|2658.8|2664.4|2658.4|2665|2659|2663.8|2657.8|16
1637558400000|2021-11-22 05:20:00|2664.3|2658.3|2663.8|2657.8|2665.8|2659.8|2663.8|2657.8|19
1637558700000|2021-11-22 05:25:00|2663.5|2657.5|2663.9|2657.9|2663.9|2657.9|2663.5|2657.5|9
1637559000000|2021-11-22 05:30:00|2664.1|2658.1|2669.4|2663.4|2669.5|2663.5|2660.3|2654.3|266
1637559300000|2021-11-22 05:35:00|2669.3|2663.3|2667.3|2661.3|2669.5|2663.5|2664.5|2658.5|132
1637559600000|2021-11-22 05:40:00|2667|2661|2670|2664|2671|2665|2667|2661|146
1637559900000|2021-11-22 05:45:00|2670.3|2664.3|2666.3|2660.3|2670.5|2664.5|2663.8|2657.8|117
1637560200000|2021-11-22 05:50:00|2666.5|2660.5|2663.8|2657.8|2666.5|2660.5|2661.8|2655.8|125
1637560500000|2021-11-22 05:55:00|2664|2658|2666.1|2660.1|2666.4|2660.4|2661.5|2655.5|173
1637560800000|2021-11-22 06:00:00|2666.4|2660.4|2668.3|2662.3|2669.1|2663.1|2665.6|2659.6|122
1637561100000|2021-11-22 06:05:00|2668|2662|2664.9|2658.9|2668.4|2662.4|2664|2658|76
1637561400000|2021-11-22 06:10:00|2665|2659|2665.6|2659.6|2665.8|2659.8|2662.3|2656.3|60
1637561700000|2021-11-22 06:15:00|2665.8|2659.8|2664|2658|2668.8|2662.8|2664|2658|104
1637562000000|2021-11-22 06:20:00|2663.8|2657.8|2662.4|2656.4|2664|2658|2662.3|2656.3|92
1637562300000|2021-11-22 06:25:00|2662.1|2656.1|2664.8|2658.8|2664.8|2658.8|2660.5|2654.5|118
1637562600000|2021-11-22 06:30:00|2664.5|2658.5|2661.3|2655.3|2664.8|2658.8|2660.9|2654.9|43
1637562900000|2021-11-22 06:35:00|2661.4|2655.4|2663.5|2657.5|2663.8|2657.8|2661.3|2655.3|36
1637563200000|2021-11-22 06:40:00|2663.6|2657.6|2665|2659|2666.3|2660.3|2663.6|2657.6|73
1637563500000|2021-11-22 06:45:00|2665.3|2659.3|2667.9|2661.9|2669.3|2663.3|2665.3|2659.3|76
1637563800000|2021-11-22 06:50:00|2668|2662|2665.9|2659.9|2668.4|2662.4|2664.6|2658.6|81
1637564100000|2021-11-22 06:55:00|2665.5|2659.5|2669.3|2663.3|2669.3|2663.3|2665.5|2659.5|59
1637564400000|2021-11-22 07:00:00|2669.5|2663.5|2670.3|2664.3|2670.6|2664.6|2668.5|2662.5|20
1637564700000|2021-11-22 07:05:00|2670|2664|2674.3|2668.3|2674.8|2668.8|2667.5|2661.5|45
1637565000000|2021-11-22 07:10:00|2673.9|2667.9|2675.3|2669.3|2675.8|2669.8|2673.9|2667.9|44
1637565300000|2021-11-22 07:15:00|2675.5|2669.5|2675.6|2669.6|2676.3|2670.3|2673.5|2667.5|26
1637565600000|2021-11-22 07:20:00|2675.9|2669.9|2676.5|2670.5|2677.3|2671.3|2675|2669|30
1637565900000|2021-11-22 07:25:00|2676.8|2670.8|2675.3|2669.3|2677|2671|2675.3|2669.3|15
1637566200000|2021-11-22 07:30:00|2675|2669|2680|2674|2680|2674|2673.8|2667.8|36
1637566500000|2021-11-22 07:35:00|2680.1|2674.1|2685.6|2679.6|2689.8|2683.8|2680.1|2674.1|67
1637566800000|2021-11-22 07:40:00|2686|2680|2693.8|2687.8|2700.5|2694.5|2685.8|2679.8|79
1637567100000|2021-11-22 07:45:00|2692.3|2686.3|2697.1|2691.1|2697.5|2691.5|2690.5|2684.5|49
1637567400000|2021-11-22 07:50:00|2697.3|2691.3|2694|2688|2697.3|2691.3|2689.3|2683.3|45
1637567700000|2021-11-22 07:55:00|2693.8|2687.8|2687.4|2681.4|2695.4|2689.4|2687.4|2681.4|57
1637568000000|2021-11-22 08:00:00|2687.1|2681.1|2693.1|2687.1|2693.6|2687.6|2686.1|2680.1|89
1637568300000|2021-11-22 08:05:00|2693.4|2687.4|2692.6|2686.6|2696.4|2690.4|2692.6|2686.6|48
1637568600000|2021-11-22 08:10:00|2692.9|2686.9|2684.1|2678.1|2692.9|2686.9|2683.9|2677.9|88
1637568900000|2021-11-22 08:15:00|2684.4|2678.4|2692.6|2686.6|2693.4|2687.4|2684.4|2678.4|72
1637569200000|2021-11-22 08:20:00|2692.9|2686.9|2688.4|2682.4|2692.9|2686.9|2687.4|2681.4|56
1637569500000|2021-11-22 08:25:00|2688.1|2682.1|2682.6|2676.6|2688.1|2682.1|2682.6|2676.6|96
1637569800000|2021-11-22 08:30:00|2682.4|2676.4|2682.4|2676.4|2682.4|2676.4|2677.6|2671.6|58
1637570100000|2021-11-22 08:35:00|2682.1|2676.1|2685.9|2679.9|2685.9|2679.9|2681.1|2675.1|64
1637570400000|2021-11-22 08:40:00|2685.6|2679.6|2684.4|2678.4|2687.6|2681.6|2684.1|2678.1|47
1637570700000|2021-11-22 08:45:00|2684.6|2678.6|2684.4|2678.4|2684.6|2678.6|2683.9|2677.9|15
1637571000000|2021-11-22 08:50:00|2683.9|2677.9|2688.1|2682.1|2688.1|2682.1|2682.6|2676.6|43
1637571300000|2021-11-22 08:55:00|2687.9|2681.9|2698.4|2692.4|2698.6|2692.6|2686.9|2680.9|83
1637571600000|2021-11-22 09:00:00|2698.6|2692.6|2697.6|2691.6|2699.4|2693.4|2696.6|2690.6|48
1637571900000|2021-11-22 09:05:00|2697.4|2691.4|2700.9|2694.9|2700.9|2694.9|2696.6|2690.6|33
1637572200000|2021-11-22 09:10:00|2700.4|2694.4|2706.6|2700.6|2706.6|2700.6|2700.4|2694.4|31
1637572500000|2021-11-22 09:15:00|2706.9|2700.9|2705.1|2699.1|2710.4|2704.4|2704.4|2698.4|63
1637572800000|2021-11-22 09:20:00|2704.9|2698.9|2707.9|2701.9|2707.9|2701.9|2704.6|2698.6|49
1637573100000|2021-11-22 09:25:00|2708.1|2702.1|2709.6|2703.6|2710.4|2704.4|2707.6|2701.6|46
1637573400000|2021-11-22 09:30:00|2709.1|2703.1|2705.9|2699.9|2709.9|2703.9|2704.9|2698.9|50
1637573700000|2021-11-22 09:35:00|2705.6|2699.6|2704.1|2698.1|2707.9|2701.9|2703.6|2697.6|39
1637574000000|2021-11-22 09:40:00|2703.9|2697.9|2701.1|2695.1|2704.6|2698.6|2701.1|2695.1|28
1637574300000|2021-11-22 09:45:00|2700.9|2694.9|2701.9|2695.9|2701.9|2695.9|2699.9|2693.9|21
1637574600000|2021-11-22 09:50:00|2701.6|2695.6|2701.6|2695.6|2703.9|2697.9|2701.4|2695.4|32
1637574900000|2021-11-22 09:55:00|2701.4|2695.4|2701.6|2695.6|2704.6|2698.6|2701.1|2695.1|32
1637575200000|2021-11-22 10:00:00|2701.9|2695.9|2700.9|2694.9|2704.1|2698.1|2699.6|2693.6|55
1637575500000|2021-11-22 10:05:00|2700.6|2694.6|2699.9|2693.9|2701.6|2695.6|2698.9|2692.9|25
1637575800000|2021-11-22 10:10:00|2699.6|2693.6|2697.4|2691.4|2699.6|2693.6|2696.1|2690.1|24
1637576100000|2021-11-22 10:15:00|2697.6|2691.6|2696.1|2690.1|2697.6|2691.6|2695.6|2689.6|22
1637576400000|2021-11-22 10:20:00|2695.9|2689.9|2690.4|2684.4|2696.1|2690.1|2690.1|2684.1|45
1637576700000|2021-11-22 10:25:00|2690.1|2684.1|2689.4|2683.4|2690.4|2684.4|2686.9|2680.9|51
1637577000000|2021-11-22 10:30:00|2689.1|2683.1|2691.4|2685.4|2691.9|2685.9|2688.9|2682.9|33
1637577300000|2021-11-22 10:35:00|2691.1|2685.1|2685.1|2679.1|2691.1|2685.1|2684.1|2678.1|68
1637577600000|2021-11-22 10:40:00|2684.9|2678.9|2682.1|2676.1|2685.6|2679.6|2682.1|2676.1|29
1637577900000|2021-11-22 10:45:00|2682.4|2676.4|2679.4|2673.4|2683.6|2677.6|2679.1|2673.1|38
1637578200000|2021-11-22 10:50:00|2679.1|2673.1|2674.1|2668.1|2679.4|2673.4|2672.9|2666.9|70
1637578500000|2021-11-22 10:55:00|2673.9|2667.9|2671.6|2665.6|2674.1|2668.1|2671.1|2665.1|38
1637578800000|2021-11-22 11:00:00|2672.1|2666.1|2676.6|2670.6|2677.9|2671.9|2671.6|2665.6|95
1637579100000|2021-11-22 11:05:00|2676.4|2670.4|2675.4|2669.4|2676.6|2670.6|2674.1|2668.1|64
1637579400000|2021-11-22 11:10:00|2675.1|2669.1|2676.4|2670.4|2678.6|2672.6|2674.6|2668.6|71
1637579700000|2021-11-22 11:15:00|2676.1|2670.1|2675.1|2669.1|2676.1|2670.1|2674.9|2668.9|24
1637580000000|2021-11-22 11:20:00|2674.6|2668.6|2678.6|2672.6|2678.6|2672.6|2674.6|2668.6|45
1637580300000|2021-11-22 11:25:00|2678.9|2672.9|2675.4|2669.4|2678.9|2672.9|2674.6|2668.6|55
1637580600000|2021-11-22 11:30:00|2675.1|2669.1|2676.1|2670.1|2676.1|2670.1|2674.1|2668.1|42
1637580900000|2021-11-22 11:35:00|2676.4|2670.4|2676.4|2670.4|2678.4|2672.4|2676.4|2670.4|53
1637581200000|2021-11-22 11:40:00|2676.1|2670.1|2676.1|2670.1|2678.4|2672.4|2675.6|2669.6|25
1637581500000|2021-11-22 11:45:00|2676.4|2670.4|2676.9|2670.9|2676.9|2670.9|2676.1|2670.1|12
1637581800000|2021-11-22 11:50:00|2677.1|2671.1|2672.5|2666.5|2677.6|2671.6|2672.5|2666.5|59
1637582100000|2021-11-22 11:55:00|2672.4|2666.4|2668.1|2662.1|2672.9|2666.9|2667.4|2661.4|71
1637582400000|2021-11-22 12:00:00|2667.9|2661.9|2669.9|2663.9|2671.6|2665.6|2667.1|2661.1|55
1637582700000|2021-11-22 12:05:00|2669.6|2663.6|2669.9|2663.9|2671.4|2665.4|2669.6|2663.6|19
1637583000000|2021-11-22 12:10:00|2670.1|2664.1|2666.4|2660.4|2670.4|2664.4|2666.1|2660.1|44
1637583300000|2021-11-22 12:15:00|2666.6|2660.6|2666.4|2660.4|2667.1|2661.1|2665.9|2659.9|27
1637583600000|2021-11-22 12:20:00|2666.1|2660.1|2663.6|2657.6|2666.4|2660.4|2663.4|2657.4|31
1637583900000|2021-11-22 12:25:00|2663.9|2657.9|2666.1|2660.1|2666.9|2660.9|2663.6|2657.6|34
1637584200000|2021-11-22 12:30:00|2666.4|2660.4|2665.6|2659.6|2666.6|2660.6|2664.1|2658.1|66
1637584500000|2021-11-22 12:35:00|2665.9|2659.9|2663.6|2657.6|2667.1|2661.1|2662.6|2656.6|57
1637584800000|2021-11-22 12:40:00|2663.9|2657.9|2663.9|2657.9|2665.1|2659.1|2662.6|2656.6|31
1637585100000|2021-11-22 12:45:00|2664.1|2658.1|2663.4|2657.4|2665.1|2659.1|2662.9|2656.9|27
1637585400000|2021-11-22 12:50:00|2663.1|2657.1|2655.9|2649.9|2664.1|2658.1|2655.1|2649.1|66
1637585700000|2021-11-22 12:55:00|2656.1|2650.1|2656.1|2650.1|2661.9|2655.9|2655.4|2649.4|101
1637586000000|2021-11-22 13:00:00|2655.9|2649.9|2650.9|2644.9|2658.4|2652.4|2649.4|2643.4|148
1637586300000|2021-11-22 13:05:00|2650.6|2644.6|2651.1|2645.1|2651.9|2645.9|2649.6|2643.6|105
1637586600000|2021-11-22 13:10:00|2651.4|2645.4|2650.6|2644.6|2652.6|2646.6|2649.9|2643.9|83
1637586900000|2021-11-22 13:15:00|2650.4|2644.4|2649.1|2643.1|2650.9|2644.9|2645.6|2639.6|82
1637587200000|2021-11-22 13:20:00|2649.4|2643.4|2653.1|2647.1|2655.1|2649.1|2648.9|2642.9|96
1637587500000|2021-11-22 13:25:00|2652.9|2646.9|2651.6|2645.6|2655.4|2649.4|2651.4|2645.4|69
1637587800000|2021-11-22 13:30:00|2651.9|2645.9|2661.4|2655.4|2661.6|2655.6|2651.4|2645.4|103
1637588100000|2021-11-22 13:35:00|2661.6|2655.6|2660.6|2654.6|2666.4|2660.4|2660.6|2654.6|102
1637588400000|2021-11-22 13:40:00|2660.9|2654.9|2660.6|2654.6|2662.4|2656.4|2659.4|2653.4|47
1637588700000|2021-11-22 13:45:00|2661.1|2655.1|2665.1|2659.1|2665.1|2659.1|2660.1|2654.1|79
1637589000000|2021-11-22 13:50:00|2665.4|2659.4|2662.6|2656.6|2666.4|2660.4|2661.4|2655.4|41
1637589300000|2021-11-22 13:55:00|2662.4|2656.4|2664.6|2658.6|2666.4|2660.4|2661.6|2655.6|61
1637589600000|2021-11-22 14:00:00|2664.1|2658.1|2668.9|2662.9|2670.1|2664.1|2661.4|2655.4|178
1637589900000|2021-11-22 14:05:00|2668.4|2662.4|2663.4|2657.4|2669.9|2663.9|2662.6|2656.6|136
1637590200000|2021-11-22 14:10:00|2663.1|2657.1|2666.6|2660.6|2669.4|2663.4|2663.1|2657.1|108
1637590500000|2021-11-22 14:15:00|2666.4|2660.4|2670.1|2664.1|2670.1|2664.1|2665.1|2659.1|86
1637590800000|2021-11-22 14:20:00|2669.9|2663.9|2672.6|2666.6|2674.6|2668.6|2669.9|2663.9|110
1637591100000|2021-11-22 14:25:00|2672.9|2666.9|2678.4|2672.4|2678.4|2672.4|2670.9|2664.9|106
1637591400000|2021-11-22 14:30:00|2678.6|2672.6|2672.9|2666.9|2680.1|2674.1|2670.9|2664.9|181
1637591700000|2021-11-22 14:35:00|2673.4|2667.4|2678.9|2672.9|2678.9|2672.9|2672.9|2666.9|99
1637592000000|2021-11-22 14:40:00|2678.6|2672.6|2679.6|2673.6|2680.1|2674.1|2675.1|2669.1|117
1637592300000|2021-11-22 14:45:00|2679.9|2673.9|2676.9|2670.9|2680.4|2674.4|2676.1|2670.1|117
1637592600000|2021-11-22 14:50:00|2676.6|2670.6|2675.9|2669.9|2677.1|2671.1|2673.6|2667.6|120
1637592900000|2021-11-22 14:55:00|2675.6|2669.6|2679.1|2673.1|2679.6|2673.6|2675.4|2669.4|74
1637593200000|2021-11-22 15:00:00|2678.6|2672.6|2675.4|2669.4|2679.1|2673.1|2674.1|2668.1|113
1637593500000|2021-11-22 15:05:00|2675.6|2669.6|2675.9|2669.9|2677.4|2671.4|2674.9|2668.9|57
1637593800000|2021-11-22 15:10:00|2675.1|2669.1|2675.6|2669.6|2677.1|2671.1|2673.9|2667.9|66
1637594100000|2021-11-22 15:15:00|2675.9|2669.9|2678.4|2672.4|2679.4|2673.4|2674.9|2668.9|137
1637594400000|2021-11-22 15:20:00|2678.1|2672.1|2681.6|2675.6|2681.6|2675.6|2677.6|2671.6|70
1637594700000|2021-11-22 15:25:00|2681.4|2675.4|2678.6|2672.6|2681.6|2675.6|2677.9|2671.9|93
1637595000000|2021-11-22 15:30:00|2678.9|2672.9|2687.1|2681.1|2687.1|2681.1|2678.9|2672.9|105
1637595300000|2021-11-22 15:35:00|2687.4|2681.4|2694.6|2688.6|2694.6|2688.6|2684.9|2678.9|95
1637595600000|2021-11-22 15:40:00|2694.4|2688.4|2690.6|2684.6|2694.4|2688.4|2688.9|2682.9|100
1637595900000|2021-11-22 15:45:00|2690.4|2684.4|2688.4|2682.4|2690.9|2684.9|2687.4|2681.4|100
1637596200000|2021-11-22 15:50:00|2688.1|2682.1|2692.6|2686.6|2694.1|2688.1|2688.1|2682.1|80
1637596500000|2021-11-22 15:55:00|2692.4|2686.4|2688.6|2682.6|2692.4|2686.4|2688.1|2682.1|105
1637596800000|2021-11-22 16:00:00|2688.4|2682.4|2693.1|2687.1|2696.1|2690.1|2688.4|2682.4|103
1637597100000|2021-11-22 16:05:00|2693.4|2687.4|2690.4|2684.4|2695.6|2689.6|2688.9|2682.9|81
1637597400000|2021-11-22 16:10:00|2690.1|2684.1|2689.6|2683.6|2691.1|2685.1|2688.1|2682.1|71
1637597700000|2021-11-22 16:15:00|2689.9|2683.9|2691.1|2685.1|2691.4|2685.4|2687.9|2681.9|62
1637598000000|2021-11-22 16:20:00|2690.6|2684.6|2688.6|2682.6|2690.6|2684.6|2688.1|2682.1|63
1637598300000|2021-11-22 16:25:00|2688.9|2682.9|2693.1|2687.1|2693.4|2687.4|2688.4|2682.4|69
1637598600000|2021-11-22 16:30:00|2693.4|2687.4|2692.4|2686.4|2694.1|2688.1|2689.1|2683.1|118
1637598900000|2021-11-22 16:35:00|2692.6|2686.6|2690.9|2684.9|2693.6|2687.6|2690.1|2684.1|84
1637599200000|2021-11-22 16:40:00|2691.1|2685.1|2693.9|2687.9|2693.9|2687.9|2690.4|2684.4|80
1637599500000|2021-11-22 16:45:00|2694.1|2688.1|2690.4|2684.4|2694.1|2688.1|2689.4|2683.4|80
1637599800000|2021-11-22 16:50:00|2691.4|2685.4|2689.6|2683.6|2692.4|2686.4|2688.9|2682.9|83
1637600100000|2021-11-22 16:55:00|2689.9|2683.9|2690.1|2684.1|2690.4|2684.4|2689.1|2683.1|68
1637600400000|2021-11-22 17:00:00|2689.9|2683.9|2693.9|2687.9|2693.9|2687.9|2689.6|2683.6|62
1637600700000|2021-11-22 17:05:00|2693.6|2687.6|2691.1|2685.1|2694.9|2688.9|2691.1|2685.1|35
1637601000000|2021-11-22 17:10:00|2691.4|2685.4|2691.1|2685.1|2692.6|2686.6|2690.6|2684.6|42
1637601300000|2021-11-22 17:15:00|2691.4|2685.4|2692.1|2686.1|2692.4|2686.4|2690.9|2684.9|33
1637601600000|2021-11-22 17:20:00|2691.9|2685.9|2691.1|2685.1|2691.9|2685.9|2690.6|2684.6|38
1637601900000|2021-11-22 17:25:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.6|2684.6|19
1637602200000|2021-11-22 17:30:00|2691.1|2685.1|2691.1|2685.1|2691.4|2685.4|2690.9|2684.9|21
1637602500000|2021-11-22 17:35:00|2691.4|2685.4|2692.1|2686.1|2692.4|2686.4|2691.4|2685.4|7
1637602800000|2021-11-22 17:40:00|2692.4|2686.4|2691.6|2685.6|2692.4|2686.4|2690.9|2684.9|15
1637603100000|2021-11-22 17:45:00|2691.4|2685.4|2691.4|2685.4|2691.4|2685.4|2690.9|2684.9|9
1637603400000|2021-11-22 17:50:00|2691.1|2685.1|2691.1|2685.1|2691.6|2685.6|2689.9|2683.9|21
1637603700000|2021-11-22 17:55:00|2691.6|2685.6|2690.8|2684.8|2691.6|2685.6|2689.8|2683.8|86
1637629200000|2021-11-23 01:00:00|2685.5|2679.5|2681|2675|2688.3|2682.3|2681|2675|40
1637629500000|2021-11-23 01:05:00|2681.1|2675.1|2684.3|2678.3|2684.3|2678.3|2678.8|2672.8|58
1637629800000|2021-11-23 01:10:00|2684|2678|2676.8|2670.8|2684|2678|2676.8|2670.8|129
1637630100000|2021-11-23 01:15:00|2676.5|2670.5|2679.3|2673.3|2680.1|2674.1|2676.3|2670.3|154
1637630400000|2021-11-23 01:20:00|2679|2673|2679.8|2673.8|2682.5|2676.5|2677.8|2671.8|177
1637630700000|2021-11-23 01:25:00|2679.5|2673.5|2678.5|2672.5|2680.3|2674.3|2677.6|2671.6|148
1637631000000|2021-11-23 01:30:00|2678|2672|2683.3|2677.3|2683.5|2677.5|2677.5|2671.5|156
1637631300000|2021-11-23 01:35:00|2683|2677|2684.6|2678.6|2685.1|2679.1|2682.5|2676.5|79
1637631600000|2021-11-23 01:40:00|2684.8|2678.8|2685.8|2679.8|2686.5|2680.5|2683|2677|80
1637631900000|2021-11-23 01:45:00|2685.5|2679.5|2682|2676|2688.3|2682.3|2682|2676|97
1637632200000|2021-11-23 01:50:00|2682.3|2676.3|2683.8|2677.8|2685.3|2679.3|2681.6|2675.6|98
1637632500000|2021-11-23 01:55:00|2683.6|2677.6|2686.3|2680.3|2687.3|2681.3|2682.3|2676.3|111
1637632800000|2021-11-23 02:00:00|2686.5|2680.5|2687.8|2681.8|2692|2686|2686.5|2680.5|171
1637633100000|2021-11-23 02:05:00|2687.5|2681.5|2693.5|2687.5|2693.5|2687.5|2687|2681|143
1637633400000|2021-11-23 02:10:00|2693.6|2687.6|2689|2683|2694.3|2688.3|2689|2683|222
1637633700000|2021-11-23 02:15:00|2689.5|2683.5|2686.3|2680.3|2689.5|2683.5|2686.3|2680.3|38
1637634000000|2021-11-23 02:20:00|2686.5|2680.5|2688|2682|2688.6|2682.6|2686.5|2680.5|23
1637634300000|2021-11-23 02:25:00|2688.3|2682.3|2686|2680|2689|2683|2686|2680|20
1637634600000|2021-11-23 02:30:00|2686.3|2680.3|2690.3|2684.3|2692.1|2686.1|2684.6|2678.6|189
1637634900000|2021-11-23 02:35:00|2690.5|2684.5|2696.5|2690.5|2697|2691|2690|2684|215
1637635200000|2021-11-23 02:40:00|2696.3|2690.3|2690.5|2684.5|2696.5|2690.5|2689.8|2683.8|177
1637635500000|2021-11-23 02:45:00|2690.8|2684.8|2689.3|2683.3|2692|2686|2688.3|2682.3|143
1637635800000|2021-11-23 02:50:00|2689|2683|2685.6|2679.6|2689.3|2683.3|2685.6|2679.6|72
1637636100000|2021-11-23 02:55:00|2686|2680|2685.8|2679.8|2688|2682|2684.8|2678.8|65
1637636400000|2021-11-23 03:00:00|2686|2680|2687|2681|2689|2683|2683.8|2677.8|127
1637636700000|2021-11-23 03:05:00|2686.9|2680.9|2684.4|2678.4|2687.3|2681.3|2683.8|2677.8|77
1637637000000|2021-11-23 03:10:00|2684.6|2678.6|2689|2683|2689|2683|2684.6|2678.6|86
1637637300000|2021-11-23 03:15:00|2689.3|2683.3|2694|2688|2694|2688|2687.5|2681.5|225
1637637600000|2021-11-23 03:20:00|2693.6|2687.6|2692.8|2686.8|2695.3|2689.3|2692.5|2686.5|116
1637637900000|2021-11-23 03:25:00|2692.5|2686.5|2692|2686|2694|2688|2690.8|2684.8|128
1637638200000|2021-11-23 03:30:00|2691.8|2685.8|2690.5|2684.5|2692.3|2686.3|2690.5|2684.5|12
1637638500000|2021-11-23 03:35:00|2690.8|2684.8|2690.8|2684.8|2691.3|2685.3|2690.8|2684.8|9
1637638800000|2021-11-23 03:40:00|2691|2685|2688.4|2682.4|2691.5|2685.5|2688.4|2682.4|19
1637639100000|2021-11-23 03:45:00|2688.3|2682.3|2686.5|2680.5|2688.3|2682.3|2686.3|2680.3|19
1637639400000|2021-11-23 03:50:00|2686.8|2680.8|2688|2682|2688.3|2682.3|2686.8|2680.8|8
1637639700000|2021-11-23 03:55:00|2687.8|2681.8|2685.8|2679.8|2687.8|2681.8|2685.5|2679.5|10
1637640000000|2021-11-23 04:00:00|2686.5|2680.5|2688.8|2682.8|2688.8|2682.8|2686.5|2680.5|13
1637640300000|2021-11-23 04:05:00|2689|2683|2688.8|2682.8|2689.5|2683.5|2688.6|2682.6|7
1637640600000|2021-11-23 04:10:00|2689|2683|2689|2683|2690|2684|2689|2683|7
1637640900000|2021-11-23 04:15:00|2688.8|2682.8|2689|2683|2689.5|2683.5|2688.6|2682.6|7
1637641200000|2021-11-23 04:20:00|2689.1|2683.1|2687.8|2681.8|2689.5|2683.5|2687.8|2681.8|16
1637641500000|2021-11-23 04:25:00|2688|2682|2688.5|2682.5|2688.5|2682.5|2688|2682|3
1637641800000|2021-11-23 04:30:00|2688.8|2682.8|2689|2683|2689|2683|2688.8|2682.8|2
1637642100000|2021-11-23 04:35:00|2688.8|2682.8|2687.8|2681.8|2688.8|2682.8|2687.8|2681.8|10
1637643000000|2021-11-23 04:50:00|2687.9|2681.9|2688|2682|2688.5|2682.5|2687.8|2681.8|6
1637643300000|2021-11-23 04:55:00|2687.8|2681.8|2688.5|2682.5|2688.5|2682.5|2687.8|2681.8|4
1637643600000|2021-11-23 05:00:00|2688.3|2682.3|2687.8|2681.8|2688.3|2682.3|2687.8|2681.8|5
1637643900000|2021-11-23 05:05:00|2688|2682|2688.5|2682.5|2688.8|2682.8|2688|2682|5
1637644200000|2021-11-23 05:10:00|2688.8|2682.8|2689.8|2683.8|2691.1|2685.1|2688.8|2682.8|16
1637644500000|2021-11-23 05:15:00|2689.9|2683.9|2690.3|2684.3|2690.5|2684.5|2689.9|2683.9|6
1637644800000|2021-11-23 05:20:00|2690.5|2684.5|2690.8|2684.8|2691.3|2685.3|2690.5|2684.5|6
1637645100000|2021-11-23 05:25:00|2690.9|2684.9|2690|2684|2691|2685|2690|2684|7
1637645400000|2021-11-23 05:30:00|2689.5|2683.5|2687.1|2681.1|2691.3|2685.3|2686.8|2680.8|122
1637645700000|2021-11-23 05:35:00|2687|2681|2687|2681|2688|2682|2685.5|2679.5|59
1637646000000|2021-11-23 05:40:00|2687.3|2681.3|2683|2677|2687.4|2681.4|2682.3|2676.3|48
1637646300000|2021-11-23 05:45:00|2683.3|2677.3|2684.3|2678.3|2685.8|2679.8|2682.8|2676.8|74
1637646600000|2021-11-23 05:50:00|2684|2678|2678.5|2672.5|2684|2678|2677.5|2671.5|111
1637646900000|2021-11-23 05:55:00|2678.3|2672.3|2676|2670|2678.3|2672.3|2674.6|2668.6|126
1637647200000|2021-11-23 06:00:00|2676.3|2670.3|2681.5|2675.5|2682|2676|2673.8|2667.8|131
1637647500000|2021-11-23 06:05:00|2682|2676|2681|2675|2683.1|2677.1|2678.9|2672.9|114
1637647800000|2021-11-23 06:10:00|2680.8|2674.8|2680.1|2674.1|2681.5|2675.5|2677.3|2671.3|142
1637648100000|2021-11-23 06:15:00|2680|2674|2676.5|2670.5|2680|2674|2676.3|2670.3|63
1637648400000|2021-11-23 06:20:00|2676.3|2670.3|2676.3|2670.3|2677.4|2671.4|2675.9|2669.9|52
1637648700000|2021-11-23 06:25:00|2676|2670|2679|2673|2679.3|2673.3|2675.5|2669.5|71
1637649000000|2021-11-23 06:30:00|2678.8|2672.8|2682.8|2676.8|2683|2677|2678.5|2672.5|61
1637649300000|2021-11-23 06:35:00|2682.6|2676.6|2678|2672|2682.6|2676.6|2676.8|2670.8|66
1637649600000|2021-11-23 06:40:00|2678.3|2672.3|2679.1|2673.1|2679.8|2673.8|2678|2672|45
1637649900000|2021-11-23 06:45:00|2679.3|2673.3|2678.5|2672.5|2679.5|2673.5|2676.5|2670.5|69
1637650200000|2021-11-23 06:50:00|2678.4|2672.4|2681.9|2675.9|2685.3|2679.3|2677.5|2671.5|113
1637650500000|2021-11-23 06:55:00|2682.1|2676.1|2682|2676|2682.8|2676.8|2680.8|2674.8|43
1637650800000|2021-11-23 07:00:00|2681.8|2675.8|2686|2680|2686|2680|2680.5|2674.5|20
1637651100000|2021-11-23 07:05:00|2685.9|2679.9|2680.9|2674.9|2685.9|2679.9|2680.9|2674.9|6
1637651400000|2021-11-23 07:10:00|2680.5|2674.5|2682.1|2676.1|2682.1|2676.1|2677.5|2671.5|27
1637651700000|2021-11-23 07:15:00|2682.3|2676.3|2688.5|2682.5|2689.8|2683.8|2682.3|2676.3|16
1637652000000|2021-11-23 07:20:00|2688.3|2682.3|2690.8|2684.8|2693|2687|2687.3|2681.3|57
1637652300000|2021-11-23 07:25:00|2690.5|2684.5|2691|2685|2692.8|2686.8|2688.3|2682.3|38
1637652600000|2021-11-23 07:30:00|2691.3|2685.3|2699.5|2693.5|2700.1|2694.1|2688.3|2682.3|100
1637652900000|2021-11-23 07:35:00|2700.3|2694.3|2697.3|2691.3|2702.3|2696.3|2697.3|2691.3|43
1637653200000|2021-11-23 07:40:00|2697.5|2691.5|2699.3|2693.3|2703.3|2697.3|2697.5|2691.5|28
1637653500000|2021-11-23 07:45:00|2698|2692|2694.8|2688.8|2699|2693|2694.5|2688.5|33
1637653800000|2021-11-23 07:50:00|2694.5|2688.5|2702.3|2696.3|2702.5|2696.5|2694|2688|42
1637654100000|2021-11-23 07:55:00|2702.5|2696.5|2699.4|2693.4|2702.6|2696.6|2697.9|2691.9|62
1637654400000|2021-11-23 08:00:00|2699.1|2693.1|2701.9|2695.9|2704.9|2698.9|2698.1|2692.1|83
1637654700000|2021-11-23 08:05:00|2702.1|2696.1|2701.4|2695.4|2702.1|2696.1|2698.6|2692.6|60
1637655000000|2021-11-23 08:10:00|2701.1|2695.1|2697.1|2691.1|2704.4|2698.4|2695.6|2689.6|94
1637655300000|2021-11-23 08:15:00|2697.6|2691.6|2702.9|2696.9|2704.1|2698.1|2697.4|2691.4|94
1637655600000|2021-11-23 08:20:00|2703.1|2697.1|2702.6|2696.6|2704.1|2698.1|2701.9|2695.9|58
1637655900000|2021-11-23 08:25:00|2702.4|2696.4|2708.9|2702.9|2711.9|2705.9|2698.6|2692.6|53
1637656200000|2021-11-23 08:30:00|2709.1|2703.1|2709.9|2703.9|2712.1|2706.1|2707.4|2701.4|68
1637656500000|2021-11-23 08:35:00|2710.1|2704.1|2706.6|2700.6|2710.9|2704.9|2702.1|2696.1|79
1637656800000|2021-11-23 08:40:00|2706.4|2700.4|2703.1|2697.1|2706.4|2700.4|2702.6|2696.6|56
1637657100000|2021-11-23 08:45:00|2703.4|2697.4|2698.9|2692.9|2703.6|2697.6|2698.9|2692.9|53
1637657400000|2021-11-23 08:50:00|2698.6|2692.6|2697.1|2691.1|2698.9|2692.9|2695.9|2689.9|43
1637657700000|2021-11-23 08:55:00|2697.4|2691.4|2695.6|2689.6|2698.4|2692.4|2695.6|2689.6|32
1637658000000|2021-11-23 09:00:00|2695.4|2689.4|2691.6|2685.6|2695.9|2689.9|2691.6|2685.6|60
1637658300000|2021-11-23 09:05:00|2691.4|2685.4|2691.9|2685.9|2693.4|2687.4|2690.1|2684.1|50
1637658600000|2021-11-23 09:10:00|2691.4|2685.4|2695.6|2689.6|2699.1|2693.1|2690.9|2684.9|55
1637658900000|2021-11-23 09:15:00|2695.4|2689.4|2699.6|2693.6|2699.6|2693.6|2695.4|2689.4|46
1637659200000|2021-11-23 09:20:00|2699.4|2693.4|2698.9|2692.9|2700.1|2694.1|2697.6|2691.6|40
1637659500000|2021-11-23 09:25:00|2698.6|2692.6|2698.6|2692.6|2701.9|2695.9|2698.6|2692.6|45
1637659800000|2021-11-23 09:30:00|2698.4|2692.4|2700.4|2694.4|2701.1|2695.1|2698.4|2692.4|21
1637660100000|2021-11-23 09:35:00|2700.1|2694.1|2699.6|2693.6|2700.4|2694.4|2698.4|2692.4|12
1637660400000|2021-11-23 09:40:00|2699.4|2693.4|2696.9|2690.9|2700.4|2694.4|2696.9|2690.9|15
1637660700000|2021-11-23 09:45:00|2697.1|2691.1|2698.4|2692.4|2699.6|2693.6|2695.9|2689.9|32
1637661000000|2021-11-23 09:50:00|2698.1|2692.1|2696.6|2690.6|2698.1|2692.1|2696.1|2690.1|29
1637661300000|2021-11-23 09:55:00|2696.9|2690.9|2697.1|2691.1|2697.6|2691.6|2695.4|2689.4|21
1637661600000|2021-11-23 10:00:00|2697.4|2691.4|2700.1|2694.1|2701.9|2695.9|2697.4|2691.4|46
1637661900000|2021-11-23 10:05:00|2700.6|2694.6|2695.9|2689.9|2700.9|2694.9|2695.9|2689.9|49
1637662200000|2021-11-23 10:10:00|2696.1|2690.1|2697.4|2691.4|2698.4|2692.4|2696.1|2690.1|11
1637662500000|2021-11-23 10:15:00|2698.1|2692.1|2696.1|2690.1|2698.1|2692.1|2695.4|2689.4|21
1637662800000|2021-11-23 10:20:00|2695.9|2689.9|2693.4|2687.4|2695.9|2689.9|2693.1|2687.1|18
1637663100000|2021-11-23 10:25:00|2693.6|2687.6|2694.1|2688.1|2694.4|2688.4|2692.9|2686.9|15
1637663400000|2021-11-23 10:30:00|2694.4|2688.4|2693.9|2687.9|2695.6|2689.6|2693.9|2687.9|12
1637663700000|2021-11-23 10:35:00|2693.6|2687.6|2696.1|2690.1|2696.1|2690.1|2693.6|2687.6|11
1637664000000|2021-11-23 10:40:00|2696.4|2690.4|2697.1|2691.1|2699.1|2693.1|2696.1|2690.1|19
1637664300000|2021-11-23 10:45:00|2696.9|2690.9|2696.1|2690.1|2697.6|2691.6|2696.1|2690.1|13
1637664600000|2021-11-23 10:50:00|2696.4|2690.4|2698.6|2692.6|2701.4|2695.4|2696.4|2690.4|32
1637664900000|2021-11-23 10:55:00|2698.4|2692.4|2697.1|2691.1|2698.4|2692.4|2696.1|2690.1|29
1637665200000|2021-11-23 11:00:00|2697.6|2691.6|2695.9|2689.9|2697.9|2691.9|2695.4|2689.4|27
1637665500000|2021-11-23 11:05:00|2695.6|2689.6|2698.6|2692.6|2698.6|2692.6|2694.4|2688.4|22
1637665800000|2021-11-23 11:10:00|2698.4|2692.4|2696.9|2690.9|2698.4|2692.4|2696.6|2690.6|7
1637666100000|2021-11-23 11:15:00|2696.6|2690.6|2690.4|2684.4|2696.6|2690.6|2690.4|2684.4|21
1637666400000|2021-11-23 11:20:00|2690.1|2684.1|2685.6|2679.6|2690.6|2684.6|2685.6|2679.6|27
1637666700000|2021-11-23 11:25:00|2685.4|2679.4|2686.1|2680.1|2687.1|2681.1|2684.4|2678.4|35
1637667000000|2021-11-23 11:30:00|2686.4|2680.4|2687.9|2681.9|2688.6|2682.6|2686.1|2680.1|28
1637667300000|2021-11-23 11:35:00|2687.6|2681.6|2688.1|2682.1|2689.1|2683.1|2687.6|2681.6|11
1637667600000|2021-11-23 11:40:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2687.1|2681.1|14
1637667900000|2021-11-23 11:45:00|2687.9|2681.9|2690.6|2684.6|2690.6|2684.6|2686.9|2680.9|27
1637668200000|2021-11-23 11:50:00|2690.9|2684.9|2690.9|2684.9|2692.6|2686.6|2688.6|2682.6|38
1637668500000|2021-11-23 11:55:00|2691.4|2685.4|2689.1|2683.1|2693.4|2687.4|2689.1|2683.1|26
1637668800000|2021-11-23 12:00:00|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2686.4|2680.4|60
1637669100000|2021-11-23 12:05:00|2689.9|2683.9|2691.9|2685.9|2696.4|2690.4|2689.4|2683.4|38
1637669400000|2021-11-23 12:10:00|2691.6|2685.6|2690.1|2684.1|2691.6|2685.6|2690.1|2684.1|22
1637669700000|2021-11-23 12:15:00|2689.9|2683.9|2690.6|2684.6|2691.9|2685.9|2688.9|2682.9|30
1637670000000|2021-11-23 12:20:00|2691.1|2685.1|2689.9|2683.9|2695.6|2689.6|2689.9|2683.9|37
1637670300000|2021-11-23 12:25:00|2690.1|2684.1|2685.4|2679.4|2690.4|2684.4|2683.9|2677.9|38
1637670600000|2021-11-23 12:30:00|2685.1|2679.1|2688.4|2682.4|2689.9|2683.9|2684.9|2678.9|70
1637670900000|2021-11-23 12:35:00|2688.1|2682.1|2682.6|2676.6|2688.9|2682.9|2681.1|2675.1|39
1637671200000|2021-11-23 12:40:00|2682.4|2676.4|2685.4|2679.4|2685.4|2679.4|2681.4|2675.4|41
1637671500000|2021-11-23 12:45:00|2686.6|2680.6|2682.9|2676.9|2686.6|2680.6|2681.9|2675.9|34
1637671800000|2021-11-23 12:50:00|2683.1|2677.1|2682.4|2676.4|2683.1|2677.1|2682.1|2676.1|9
1637672100000|2021-11-23 12:55:00|2682.1|2676.1|2684.9|2678.9|2687.6|2681.6|2681.9|2675.9|85
1637672400000|2021-11-23 13:00:00|2684.4|2678.4|2686.1|2680.1|2689.5|2683.5|2681.9|2675.9|244
1637672700000|2021-11-23 13:05:00|2685.9|2679.9|2682.6|2676.6|2685.9|2679.9|2681.6|2675.6|144
1637673000000|2021-11-23 13:10:00|2682.1|2676.1|2688.9|2682.9|2688.9|2682.9|2681.6|2675.6|93
1637673300000|2021-11-23 13:15:00|2688.6|2682.6|2695.6|2689.6|2696.1|2690.1|2687.1|2681.1|92
1637673600000|2021-11-23 13:20:00|2695.4|2689.4|2695.1|2689.1|2695.6|2689.6|2691.9|2685.9|131
1637673900000|2021-11-23 13:25:00|2694.9|2688.9|2690.9|2684.9|2694.9|2688.9|2690.6|2684.6|114
1637674200000|2021-11-23 13:30:00|2691.1|2685.1|2687.4|2681.4|2692.4|2686.4|2687.1|2681.1|108
1637674500000|2021-11-23 13:35:00|2687.1|2681.1|2684.1|2678.1|2691.4|2685.4|2684.1|2678.1|88
1637674800000|2021-11-23 13:40:00|2683.9|2677.9|2684.9|2678.9|2685.9|2679.9|2680.6|2674.6|123
1637675100000|2021-11-23 13:45:00|2684.6|2678.6|2686.9|2680.9|2687.9|2681.9|2684.6|2678.6|79
1637675400000|2021-11-23 13:50:00|2686.6|2680.6|2683.4|2677.4|2686.6|2680.6|2682.4|2676.4|72
1637675700000|2021-11-23 13:55:00|2683.1|2677.1|2689.9|2683.9|2689.9|2683.9|2682.1|2676.1|87
1637676000000|2021-11-23 14:00:00|2689.4|2683.4|2690.6|2684.6|2691.1|2685.1|2687.6|2681.6|78
1637676300000|2021-11-23 14:05:00|2690.9|2684.9|2693.1|2687.1|2694.9|2688.9|2690.9|2684.9|64
1637676600000|2021-11-23 14:10:00|2692.9|2686.9|2689.6|2683.6|2696.1|2690.1|2689.4|2683.4|80
1637676900000|2021-11-23 14:15:00|2689.4|2683.4|2692.1|2686.1|2693.1|2687.1|2687.4|2681.4|85
1637677200000|2021-11-23 14:20:00|2691.9|2685.9|2689.4|2683.4|2692.1|2686.1|2688.6|2682.6|46
1637677500000|2021-11-23 14:25:00|2689.1|2683.1|2689.1|2683.1|2689.6|2683.6|2687.6|2681.6|30
1637677800000|2021-11-23 14:30:00|2689.4|2683.4|2692.9|2686.9|2695.1|2689.1|2689.4|2683.4|77
1637678100000|2021-11-23 14:35:00|2693.1|2687.1|2694.6|2688.6|2695.4|2689.4|2693.1|2687.1|43
1637678400000|2021-11-23 14:40:00|2694.9|2688.9|2696.4|2690.4|2697.1|2691.1|2694.1|2688.1|70
1637678700000|2021-11-23 14:45:00|2696.6|2690.6|2696.1|2690.1|2696.9|2690.9|2695.4|2689.4|59
1637679000000|2021-11-23 14:50:00|2696.4|2690.4|2691.4|2685.4|2696.6|2690.6|2691.4|2685.4|51
1637679300000|2021-11-23 14:55:00|2691.1|2685.1|2697.1|2691.1|2697.1|2691.1|2689.4|2683.4|64
1637679600000|2021-11-23 15:00:00|2696.9|2690.9|2696.6|2690.6|2697.4|2691.4|2695.4|2689.4|63
1637679900000|2021-11-23 15:05:00|2696.9|2690.9|2695.1|2689.1|2699.4|2693.4|2694.1|2688.1|75
1637680200000|2021-11-23 15:10:00|2695.4|2689.4|2694.4|2688.4|2697.6|2691.6|2691.9|2685.9|100
1637680500000|2021-11-23 15:15:00|2694.6|2688.6|2690.9|2684.9|2695.6|2689.6|2690.9|2684.9|80
1637680800000|2021-11-23 15:20:00|2691.4|2685.4|2692.4|2686.4|2693.9|2687.9|2690.9|2684.9|37
1637681100000|2021-11-23 15:25:00|2692.1|2686.1|2691.4|2685.4|2693.1|2687.1|2689.6|2683.6|57
1637681400000|2021-11-23 15:30:00|2691.1|2685.1|2685.6|2679.6|2691.1|2685.1|2685.6|2679.6|59
1637681700000|2021-11-23 15:35:00|2685.4|2679.4|2689.1|2683.1|2689.1|2683.1|2684.4|2678.4|83
1637682000000|2021-11-23 15:40:00|2689.4|2683.4|2688.1|2682.1|2690.6|2684.6|2688.1|2682.1|27
1637682300000|2021-11-23 15:45:00|2688.4|2682.4|2689.9|2683.9|2690.6|2684.6|2688.4|2682.4|99
1637682600000|2021-11-23 15:50:00|2689.6|2683.6|2689.1|2683.1|2690.4|2684.4|2688.1|2682.1|57
1637682900000|2021-11-23 15:55:00|2688.9|2682.9|2689.4|2683.4|2690.1|2684.1|2688.4|2682.4|46
1637683200000|2021-11-23 16:00:00|2689.6|2683.6|2682.9|2676.9|2690.4|2684.4|2681.4|2675.4|54
1637683500000|2021-11-23 16:05:00|2682.6|2676.6|2676.9|2670.9|2682.6|2676.6|2676.1|2670.1|84
1637683800000|2021-11-23 16:10:00|2676.6|2670.6|2676.6|2670.6|2678.1|2672.1|2675.6|2669.6|49
1637684100000|2021-11-23 16:15:00|2676.4|2670.4|2680.9|2674.9|2680.9|2674.9|2675.6|2669.6|44
1637684400000|2021-11-23 16:20:00|2680.6|2674.6|2679.6|2673.6|2681.6|2675.6|2678.1|2672.1|59
1637684700000|2021-11-23 16:25:00|2680.6|2674.6|2677.9|2671.9|2681.9|2675.9|2676.9|2670.9|49
1637685000000|2021-11-23 16:30:00|2677.6|2671.6|2669.6|2663.6|2677.6|2671.6|2669.1|2663.1|192
1637685300000|2021-11-23 16:35:00|2669.9|2663.9|2673.6|2667.6|2675.1|2669.1|2669.9|2663.9|112
1637685600000|2021-11-23 16:40:00|2673.4|2667.4|2677.6|2671.6|2678.4|2672.4|2672.9|2666.9|84
1637685900000|2021-11-23 16:45:00|2677.9|2671.9|2679.6|2673.6|2679.6|2673.6|2675.6|2669.6|84
1637686200000|2021-11-23 16:50:00|2679.4|2673.4|2678.1|2672.1|2680.4|2674.4|2677.9|2671.9|74
1637686500000|2021-11-23 16:55:00|2678.4|2672.4|2680.1|2674.1|2681.1|2675.1|2677.9|2671.9|86
1637686800000|2021-11-23 17:00:00|2679.9|2673.9|2679.9|2673.9|2680.1|2674.1|2679.1|2673.1|13
1637687100000|2021-11-23 17:05:00|2679.6|2673.6|2677.6|2671.6|2681.6|2675.6|2677.6|2671.6|21
1637687400000|2021-11-23 17:10:00|2677.9|2671.9|2680.1|2674.1|2680.4|2674.4|2677.9|2671.9|8
1637687700000|2021-11-23 17:15:00|2679.9|2673.9|2679.1|2673.1|2679.9|2673.9|2678.9|2672.9|10
1637688000000|2021-11-23 17:20:00|2678.9|2672.9|2679.1|2673.1|2680.9|2674.9|2676.1|2670.1|19
1637688300000|2021-11-23 17:25:00|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|2678.9|2672.9|1
1637688600000|2021-11-23 17:30:00|2678.6|2672.6|2676.4|2670.4|2678.6|2672.6|2676.4|2670.4|13
1637688900000|2021-11-23 17:35:00|2676.6|2670.6|2678.4|2672.4|2678.4|2672.4|2676.6|2670.6|6
1637689200000|2021-11-23 17:40:00|2678.6|2672.6|2676.9|2670.9|2679.1|2673.1|2676.6|2670.6|10
1637689500000|2021-11-23 17:45:00|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|2676.6|2670.6|1
1637689800000|2021-11-23 17:50:00|2676.9|2670.9|2676.6|2670.6|2676.9|2670.9|2676.6|2670.6|2
1637690100000|2021-11-23 17:55:00|2676.4|2670.4|2677.6|2671.6|2677.6|2671.6|2676.1|2670.1|12
1637715600000|2021-11-24 01:00:00|2675.6|2669.6|2672.1|2666.1|2675.8|2669.8|2671.6|2665.6|44
1637715900000|2021-11-24 01:05:00|2672|2666|2680.8|2674.8|2680.9|2674.9|2672|2666|81
1637716200000|2021-11-24 01:10:00|2680.6|2674.6|2687.5|2681.5|2687.5|2681.5|2680.3|2674.3|50
1637716500000|2021-11-24 01:15:00|2687.3|2681.3|2688|2682|2691|2685|2686.3|2680.3|76
1637716800000|2021-11-24 01:20:00|2687.8|2681.8|2687.3|2681.3|2688|2682|2685.9|2679.9|34
1637717100000|2021-11-24 01:25:00|2687|2681|2688.8|2682.8|2690|2684|2683.5|2677.5|76
1637717400000|2021-11-24 01:30:00|2688.9|2682.9|2689.5|2683.5|2690.5|2684.5|2688|2682|77
1637717700000|2021-11-24 01:35:00|2689.8|2683.8|2688|2682|2690|2684|2686.5|2680.5|95
1637718000000|2021-11-24 01:40:00|2687.8|2681.8|2684|2678|2687.8|2681.8|2684|2678|63
1637718300000|2021-11-24 01:45:00|2684.3|2678.3|2679|2673|2684.3|2678.3|2677.5|2671.5|31
1637718600000|2021-11-24 01:50:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2676.3|2670.3|41
1637718900000|2021-11-24 01:55:00|2678|2672|2676.3|2670.3|2678|2672|2673.1|2667.1|156
1637719200000|2021-11-24 02:00:00|2676|2670|2676.6|2670.6|2680.1|2674.1|2675.8|2669.8|96
1637719500000|2021-11-24 02:05:00|2676.9|2670.9|2678.4|2672.4|2679.8|2673.8|2676.3|2670.3|109
1637719800000|2021-11-24 02:10:00|2678.3|2672.3|2683.8|2677.8|2687|2681|2677|2671|209
1637720100000|2021-11-24 02:15:00|2684|2678|2684.1|2678.1|2684.8|2678.8|2682.8|2676.8|28
1637720400000|2021-11-24 02:20:00|2683.9|2677.9|2683|2677|2684.5|2678.5|2682.8|2676.8|35
1637720700000|2021-11-24 02:25:00|2683.1|2677.1|2682|2676|2683.5|2677.5|2682|2676|16
1637721000000|2021-11-24 02:30:00|2681.8|2675.8|2682.3|2676.3|2682.9|2676.9|2679.8|2673.8|156
1637721300000|2021-11-24 02:35:00|2682.1|2676.1|2677.3|2671.3|2682.1|2676.1|2677.3|2671.3|120
1637721600000|2021-11-24 02:40:00|2677.5|2671.5|2676.8|2670.8|2678.5|2672.5|2676.3|2670.3|100
1637721900000|2021-11-24 02:45:00|2676.5|2670.5|2674.3|2668.3|2677.5|2671.5|2673.1|2667.1|141
1637722200000|2021-11-24 02:50:00|2674.4|2668.4|2674|2668|2676.3|2670.3|2673|2667|139
1637722500000|2021-11-24 02:55:00|2673.5|2667.5|2674|2668|2674.9|2668.9|2673.3|2667.3|85
1637722800000|2021-11-24 03:00:00|2674.3|2668.3|2674.1|2668.1|2678.3|2672.3|2674.1|2668.1|133
1637723100000|2021-11-24 03:05:00|2674|2668|2674.4|2668.4|2676.1|2670.1|2673.3|2667.3|78
1637723400000|2021-11-24 03:10:00|2674.6|2668.6|2675.6|2669.6|2676.8|2670.8|2673|2667|71
1637723700000|2021-11-24 03:15:00|2675.8|2669.8|2677|2671|2679.1|2673.1|2675.8|2669.8|93
1637724000000|2021-11-24 03:20:00|2676.8|2670.8|2675.5|2669.5|2677.5|2671.5|2675.5|2669.5|57
1637724300000|2021-11-24 03:25:00|2675.8|2669.8|2676.5|2670.5|2678|2672|2675|2669|79
1637724600000|2021-11-24 03:30:00|2676.3|2670.3|2678.3|2672.3|2678.3|2672.3|2674.8|2668.8|34
1637724900000|2021-11-24 03:35:00|2678.1|2672.1|2678|2672|2678.8|2672.8|2677.1|2671.1|21
1637725200000|2021-11-24 03:40:00|2678.3|2672.3|2678.8|2672.8|2679.5|2673.5|2678.1|2672.1|18
1637725500000|2021-11-24 03:45:00|2678.5|2672.5|2678.6|2672.6|2678.8|2672.8|2677.6|2671.6|19
1637725800000|2021-11-24 03:50:00|2678.9|2672.9|2677.8|2671.8|2679.3|2673.3|2677.8|2671.8|19
1637726100000|2021-11-24 03:55:00|2678|2672|2677.8|2671.8|2678.4|2672.4|2677.8|2671.8|10
1637726400000|2021-11-24 04:00:00|2677.6|2671.6|2678.5|2672.5|2678.5|2672.5|2677.5|2671.5|11
1637726700000|2021-11-24 04:05:00|2678.4|2672.4|2677.6|2671.6|2678.4|2672.4|2677.5|2671.5|12
1637727000000|2021-11-24 04:10:00|2677.8|2671.8|2675.3|2669.3|2677.8|2671.8|2674|2668|33
1637727300000|2021-11-24 04:15:00|2675|2669|2675.8|2669.8|2675.8|2669.8|2674.3|2668.3|16
1637727600000|2021-11-24 04:20:00|2676|2670|2676.4|2670.4|2676.4|2670.4|2676|2670|7
1637727900000|2021-11-24 04:25:00|2676.3|2670.3|2676|2670|2676.4|2670.4|2676|2670|8
1637728200000|2021-11-24 04:30:00|2675.8|2669.8|2673|2667|2675.8|2669.8|2673|2667|15
1637728800000|2021-11-24 04:40:00|2673.3|2667.3|2673.8|2667.8|2675|2669|2673.3|2667.3|11
1637729100000|2021-11-24 04:45:00|2673.6|2667.6|2674.3|2668.3|2674.8|2668.8|2673.6|2667.6|14
1637729400000|2021-11-24 04:50:00|2674|2668|2674.3|2668.3|2674.3|2668.3|2673.5|2667.5|16
1637729700000|2021-11-24 04:55:00|2674.1|2668.1|2674.8|2668.8|2675|2669|2673.5|2667.5|15
1637730000000|2021-11-24 05:00:00|2674.5|2668.5|2676|2670|2676|2670|2674.3|2668.3|20
1637730300000|2021-11-24 05:05:00|2676.3|2670.3|2676.3|2670.3|2676.8|2670.8|2675.6|2669.6|23
1637730600000|2021-11-24 05:10:00|2676.5|2670.5|2677.8|2671.8|2677.8|2671.8|2676.5|2670.5|21
1637730900000|2021-11-24 05:15:00|2678|2672|2680.6|2674.6|2680.9|2674.9|2678|2672|12
1637731200000|2021-11-24 05:20:00|2680.5|2674.5|2678.8|2672.8|2680.5|2674.5|2678.8|2672.8|13
1637731500000|2021-11-24 05:25:00|2678.5|2672.5|2678.3|2672.3|2678.8|2672.8|2677.3|2671.3|21
1637731800000|2021-11-24 05:30:00|2678.5|2672.5|2694.6|2688.6|2696|2690|2678.5|2672.5|286
1637732100000|2021-11-24 05:35:00|2694.8|2688.8|2695.8|2689.8|2697.8|2691.8|2694.4|2688.4|198
1637732400000|2021-11-24 05:40:00|2695.5|2689.5|2698.3|2692.3|2698.8|2692.8|2693.6|2687.6|142
1637732700000|2021-11-24 05:45:00|2698.5|2692.5|2691.1|2685.1|2698.8|2692.8|2687.5|2681.5|136
1637733000000|2021-11-24 05:50:00|2691|2685|2691.5|2685.5|2695.3|2689.3|2691|2685|175
1637733300000|2021-11-24 05:55:00|2691.8|2685.8|2691|2685|2692.3|2686.3|2688.1|2682.1|130
1637733600000|2021-11-24 06:00:00|2690.8|2684.8|2692.3|2686.3|2693.5|2687.5|2690|2684|107
1637733900000|2021-11-24 06:05:00|2692.6|2686.6|2687.5|2681.5|2692.6|2686.6|2687.1|2681.1|80
1637734200000|2021-11-24 06:10:00|2687.3|2681.3|2685.5|2679.5|2688.8|2682.8|2685.5|2679.5|64
1637734500000|2021-11-24 06:15:00|2686.3|2680.3|2687.8|2681.8|2687.9|2681.9|2685.6|2679.6|38
1637734800000|2021-11-24 06:20:00|2687.9|2681.9|2688.8|2682.8|2688.8|2682.8|2686.5|2680.5|69
1637735100000|2021-11-24 06:25:00|2688.6|2682.6|2687.9|2681.9|2691.5|2685.5|2687.8|2681.8|104
1637735400000|2021-11-24 06:30:00|2688|2682|2683.4|2677.4|2689.5|2683.5|2682.3|2676.3|176
1637735700000|2021-11-24 06:35:00|2683.1|2677.1|2689.3|2683.3|2689.8|2683.8|2682.3|2676.3|78
1637736000000|2021-11-24 06:40:00|2689.5|2683.5|2687.3|2681.3|2691.4|2685.4|2687.3|2681.3|60
1637736300000|2021-11-24 06:45:00|2687|2681|2686.5|2680.5|2689.5|2683.5|2685.3|2679.3|103
1637736600000|2021-11-24 06:50:00|2686.8|2680.8|2687.5|2681.5|2687.9|2681.9|2685.9|2679.9|73
1637736900000|2021-11-24 06:55:00|2687.3|2681.3|2688|2682|2689.8|2683.8|2685.5|2679.5|99
1637737200000|2021-11-24 07:00:00|2687.9|2681.9|2687.5|2681.5|2688.6|2682.6|2685.5|2679.5|53
1637737500000|2021-11-24 07:05:00|2687.4|2681.4|2687.4|2681.4|2689.3|2683.3|2687|2681|48
1637737800000|2021-11-24 07:10:00|2687.3|2681.3|2685.6|2679.6|2688.3|2682.3|2685.4|2679.4|24
1637738100000|2021-11-24 07:15:00|2685.5|2679.5|2687|2681|2687.3|2681.3|2685.3|2679.3|13
1637738400000|2021-11-24 07:20:00|2686.6|2680.6|2690|2684|2690.1|2684.1|2685.3|2679.3|25
1637738700000|2021-11-24 07:25:00|2690.1|2684.1|2691|2685|2693.1|2687.1|2690|2684|36
1637739000000|2021-11-24 07:30:00|2691.1|2685.1|2694|2688|2696.1|2690.1|2690.3|2684.3|45
1637739300000|2021-11-24 07:35:00|2694.3|2688.3|2696.1|2690.1|2699.6|2693.6|2694|2688|39
1637739600000|2021-11-24 07:40:00|2696.3|2690.3|2695|2689|2697.8|2691.8|2695|2689|28
1637739900000|2021-11-24 07:45:00|2694.8|2688.8|2694.6|2688.6|2695.9|2689.9|2693.8|2687.8|49
1637740200000|2021-11-24 07:50:00|2694.8|2688.8|2696.9|2690.9|2697|2691|2694.5|2688.5|31
1637740500000|2021-11-24 07:55:00|2697|2691|2699.9|2693.9|2699.9|2693.9|2697|2691|26
1637740800000|2021-11-24 08:00:00|2699.6|2693.6|2698.6|2692.6|2699.9|2693.9|2696.1|2690.1|61
1637741100000|2021-11-24 08:05:00|2698.9|2692.9|2699.4|2693.4|2699.9|2693.9|2697.6|2691.6|51
1637741400000|2021-11-24 08:10:00|2699.6|2693.6|2693.6|2687.6|2699.6|2693.6|2693.6|2687.6|63
1637741700000|2021-11-24 08:15:00|2693.4|2687.4|2696.4|2690.4|2697.9|2691.9|2693.4|2687.4|49
1637742000000|2021-11-24 08:20:00|2696.1|2690.1|2695.9|2689.9|2697.9|2691.9|2694.9|2688.9|57
1637742300000|2021-11-24 08:25:00|2695.4|2689.4|2695.1|2689.1|2696.9|2690.9|2694.9|2688.9|31
1637742600000|2021-11-24 08:30:00|2695.4|2689.4|2692.1|2686.1|2696.1|2690.1|2690.6|2684.6|50
1637742900000|2021-11-24 08:35:00|2692.4|2686.4|2693.4|2687.4|2693.6|2687.6|2691.9|2685.9|28
1637743200000|2021-11-24 08:40:00|2693.6|2687.6|2693.4|2687.4|2697.4|2691.4|2691.9|2685.9|42
1637743500000|2021-11-24 08:45:00|2693.1|2687.1|2696.4|2690.4|2696.4|2690.4|2692.4|2686.4|41
1637743800000|2021-11-24 08:50:00|2696.1|2690.1|2696.9|2690.9|2698.9|2692.9|2694.9|2688.9|32
1637744100000|2021-11-24 08:55:00|2697.1|2691.1|2697.4|2691.4|2697.6|2691.6|2695.9|2689.9|42
1637744400000|2021-11-24 09:00:00|2697.1|2691.1|2699.4|2693.4|2700.1|2694.1|2696.4|2690.4|27
1637744700000|2021-11-24 09:05:00|2695.1|2689.1|2698.1|2692.1|2700.1|2694.1|2694.1|2688.1|72
1637745000000|2021-11-24 09:10:00|2698.4|2692.4|2698.4|2692.4|2699.1|2693.1|2697.4|2691.4|41
1637745300000|2021-11-24 09:15:00|2698.1|2692.1|2696.4|2690.4|2700.6|2694.6|2696.4|2690.4|44
1637745600000|2021-11-24 09:20:00|2696.6|2690.6|2698.9|2692.9|2700.4|2694.4|2696.1|2690.1|33
1637745900000|2021-11-24 09:25:00|2699.4|2693.4|2699.1|2693.1|2699.6|2693.6|2698.1|2692.1|19
1637746200000|2021-11-24 09:30:00|2699.9|2693.9|2701.6|2695.6|2703.6|2697.6|2699.9|2693.9|43
1637746500000|2021-11-24 09:35:00|2701.4|2695.4|2699.1|2693.1|2701.4|2695.4|2698.9|2692.9|28
1637746800000|2021-11-24 09:40:00|2699.9|2693.9|2699.6|2693.6|2699.9|2693.9|2698.6|2692.6|10
1637747100000|2021-11-24 09:45:00|2699.9|2693.9|2698.4|2692.4|2700.1|2694.1|2698.4|2692.4|28
1637747400000|2021-11-24 09:50:00|2697.6|2691.6|2695.9|2689.9|2698.1|2692.1|2695.9|2689.9|36
1637747700000|2021-11-24 09:55:00|2696.1|2690.1|2696.1|2690.1|2697.1|2691.1|2695.1|2689.1|28
1637748000000|2021-11-24 10:00:00|2695.9|2689.9|2697.6|2691.6|2697.9|2691.9|2694.4|2688.4|43
1637748300000|2021-11-24 10:05:00|2697.4|2691.4|2690.4|2684.4|2697.4|2691.4|2689.9|2683.9|53
1637748600000|2021-11-24 10:10:00|2690.1|2684.1|2692.1|2686.1|2694.4|2688.4|2689.6|2683.6|32
1637748900000|2021-11-24 10:15:00|2691.9|2685.9|2695.4|2689.4|2696.4|2690.4|2690.9|2684.9|48
1637749200000|2021-11-24 10:20:00|2695.6|2689.6|2697.4|2691.4|2698.1|2692.1|2694.6|2688.6|57
1637749500000|2021-11-24 10:25:00|2697.1|2691.1|2703.4|2697.4|2705.6|2699.6|2696.6|2690.6|53
1637749800000|2021-11-24 10:30:00|2703.1|2697.1|2705.4|2699.4|2705.9|2699.9|2701.9|2695.9|59
1637750100000|2021-11-24 10:35:00|2705.1|2699.1|2703.1|2697.1|2705.1|2699.1|2702.6|2696.6|48
1637750400000|2021-11-24 10:40:00|2702.9|2696.9|2703.6|2697.6|2705.9|2699.9|2702.9|2696.9|31
1637750700000|2021-11-24 10:45:00|2703.1|2697.1|2704.4|2698.4|2707.4|2701.4|2703.1|2697.1|44
1637751000000|2021-11-24 10:50:00|2704.1|2698.1|2702.6|2696.6|2704.9|2698.9|2700.9|2694.9|39
1637751300000|2021-11-24 10:55:00|2702.4|2696.4|2700.1|2694.1|2702.4|2696.4|2698.9|2692.9|48
1637751600000|2021-11-24 11:00:00|2699.9|2693.9|2700.6|2694.6|2701.4|2695.4|2699.1|2693.1|41
1637751900000|2021-11-24 11:05:00|2700.9|2694.9|2702.4|2696.4|2702.6|2696.6|2700.4|2694.4|26
1637752200000|2021-11-24 11:10:00|2702.6|2696.6|2702.6|2696.6|2704.6|2698.6|2702.4|2696.4|29
1637752500000|2021-11-24 11:15:00|2702.4|2696.4|2705.4|2699.4|2707.1|2701.1|2701.9|2695.9|63
1637752800000|2021-11-24 11:20:00|2705.1|2699.1|2704.4|2698.4|2705.1|2699.1|2703.9|2697.9|17
1637753100000|2021-11-24 11:25:00|2704.1|2698.1|2707.1|2701.1|2707.4|2701.4|2702.6|2696.6|36
1637753400000|2021-11-24 11:30:00|2707.4|2701.4|2705.8|2699.8|2707.4|2701.4|2705.4|2699.4|29
1637753700000|2021-11-24 11:35:00|2706|2700|2706.5|2700.5|2707|2701|2705.5|2699.5|27
1637754000000|2021-11-24 11:40:00|2706.3|2700.3|2705.8|2699.8|2706.8|2700.8|2705.3|2699.3|11
1637754300000|2021-11-24 11:45:00|2706|2700|2706.5|2700.5|2707.5|2701.5|2705.8|2699.8|24
1637754900000|2021-11-24 11:55:00|2706.3|2700.3|2702.8|2696.8|2706.3|2700.3|2700.5|2694.5|26
1637755200000|2021-11-24 12:00:00|2703|2697|2703.3|2697.3|2705.3|2699.3|2702.8|2696.8|34
1637755500000|2021-11-24 12:05:00|2703|2697|2702.5|2696.5|2703.5|2697.5|2702|2696|18
1637755800000|2021-11-24 12:10:00|2702.8|2696.8|2704|2698|2704.8|2698.8|2702.8|2696.8|20
1637756100000|2021-11-24 12:15:00|2704.3|2698.3|2705.5|2699.5|2705.5|2699.5|2700.8|2694.8|43
1637756400000|2021-11-24 12:20:00|2705.3|2699.3|2710|2704|2710|2704|2704.8|2698.8|32
1637756700000|2021-11-24 12:25:00|2709.8|2703.8|2709.5|2703.5|2710|2704|2708.8|2702.8|19
1637757000000|2021-11-24 12:30:00|2709.3|2703.3|2706.5|2700.5|2709.3|2703.3|2705.8|2699.8|56
1637757300000|2021-11-24 12:35:00|2706.8|2700.8|2705.3|2699.3|2707.3|2701.3|2704.3|2698.3|47
1637757600000|2021-11-24 12:40:00|2705|2699|2709.5|2703.5|2711.8|2705.8|2703.8|2697.8|45
1637757900000|2021-11-24 12:45:00|2709.3|2703.3|2710.8|2704.8|2711|2705|2708.8|2702.8|39
1637758200000|2021-11-24 12:50:00|2710.5|2704.5|2707.8|2701.8|2711|2705|2706.5|2700.5|40
1637758500000|2021-11-24 12:55:00|2707.5|2701.5|2702.3|2696.3|2707.8|2701.8|2701.3|2695.3|89
1637758800000|2021-11-24 13:00:00|2702.5|2696.5|2699.8|2693.8|2702.8|2696.8|2697.5|2691.5|255
1637759100000|2021-11-24 13:05:00|2700|2694|2700|2694|2701|2695|2696.3|2690.3|187
1637759400000|2021-11-24 13:10:00|2700.3|2694.3|2706.8|2700.8|2707.3|2701.3|2698.3|2692.3|186
1637759700000|2021-11-24 13:15:00|2706.5|2700.5|2709.5|2703.5|2709.8|2703.8|2706.5|2700.5|79
1637760000000|2021-11-24 13:20:00|2709.3|2703.3|2709|2703|2711|2705|2707.3|2701.3|77
1637760300000|2021-11-24 13:25:00|2709.3|2703.3|2708.3|2702.3|2709.3|2703.3|2705.5|2699.5|64
1637760600000|2021-11-24 13:30:00|2708.5|2702.5|2711.3|2705.3|2711.5|2705.5|2708|2702|101
1637760900000|2021-11-24 13:35:00|2711|2705|2708.3|2702.3|2712.5|2706.5|2707.3|2701.3|119
1637761200000|2021-11-24 13:40:00|2708.8|2702.8|2708|2702|2709.5|2703.5|2707.3|2701.3|80
1637761500000|2021-11-24 13:45:00|2708.3|2702.3|2707.8|2701.8|2710.3|2704.3|2706.5|2700.5|34
1637761800000|2021-11-24 13:50:00|2707.5|2701.5|2703.5|2697.5|2707.5|2701.5|2702.8|2696.8|67
1637762100000|2021-11-24 13:55:00|2703.3|2697.3|2703.5|2697.5|2703.5|2697.5|2699.5|2693.5|96
1637762400000|2021-11-24 14:00:00|2703.8|2697.8|2706.3|2700.3|2708.8|2702.8|2703.8|2697.8|134
1637762700000|2021-11-24 14:05:00|2706.5|2700.5|2699.5|2693.5|2707|2701|2697|2691|195
1637763000000|2021-11-24 14:10:00|2699.3|2693.3|2701.8|2695.8|2704|2698|2698.3|2692.3|138
1637763300000|2021-11-24 14:15:00|2702|2696|2698.3|2692.3|2704|2698|2697|2691|143
1637763600000|2021-11-24 14:20:00|2698.5|2692.5|2698|2692|2699.8|2693.8|2696.5|2690.5|160
1637763900000|2021-11-24 14:25:00|2697.5|2691.5|2698.5|2692.5|2699|2693|2694.5|2688.5|198
1637764200000|2021-11-24 14:30:00|2698.3|2692.3|2701.8|2695.8|2702.5|2696.5|2698|2692|131
1637764500000|2021-11-24 14:35:00|2702|2696|2700.8|2694.8|2705.5|2699.5|2700.5|2694.5|98
1637764800000|2021-11-24 14:40:00|2700.5|2694.5|2703|2697|2705.8|2699.8|2700.3|2694.3|89
1637765100000|2021-11-24 14:45:00|2702.8|2696.8|2702.8|2696.8|2705.3|2699.3|2700.5|2694.5|77
1637765400000|2021-11-24 14:50:00|2702|2696|2699.8|2693.8|2704.3|2698.3|2698.8|2692.8|132
1637765700000|2021-11-24 14:55:00|2700|2694|2706.5|2700.5|2707.8|2701.8|2699.8|2693.8|170
1637766000000|2021-11-24 15:00:00|2706.8|2700.8|2708.3|2702.3|2709|2703|2706.3|2700.3|131
1637766300000|2021-11-24 15:05:00|2708|2702|2706.5|2700.5|2708.8|2702.8|2706|2700|73
1637766600000|2021-11-24 15:10:00|2706.8|2700.8|2706|2700|2707.5|2701.5|2705.3|2699.3|70
1637766900000|2021-11-24 15:15:00|2706.3|2700.3|2706.8|2700.8|2707.3|2701.3|2704.3|2698.3|54
1637767200000|2021-11-24 15:20:00|2706.5|2700.5|2706.3|2700.3|2707|2701|2705|2699|52
1637767500000|2021-11-24 15:25:00|2706|2700|2707.8|2701.8|2708|2702|2704.8|2698.8|69
1637767800000|2021-11-24 15:30:00|2708|2702|2702.8|2696.8|2708.8|2702.8|2702|2696|101
1637768100000|2021-11-24 15:35:00|2702.5|2696.5|2708.8|2702.8|2709|2703|2701.8|2695.8|98
1637768400000|2021-11-24 15:40:00|2708.5|2702.5|2704|2698|2708.8|2702.8|2704|2698|38
1637768700000|2021-11-24 15:45:00|2704.3|2698.3|2702.3|2696.3|2705.3|2699.3|2700.5|2694.5|80
1637769000000|2021-11-24 15:50:00|2702|2696|2707.3|2701.3|2707.5|2701.5|2701.8|2695.8|88
1637769300000|2021-11-24 15:55:00|2707.5|2701.5|2705.5|2699.5|2707.5|2701.5|2704.3|2698.3|65
1637769600000|2021-11-24 16:00:00|2705.8|2699.8|2707.8|2701.8|2708.5|2702.5|2705.3|2699.3|49
1637769900000|2021-11-24 16:05:00|2708|2702|2707.5|2701.5|2708.3|2702.3|2707.3|2701.3|33
1637770200000|2021-11-24 16:10:00|2707.8|2701.8|2710.3|2704.3|2710.3|2704.3|2705.3|2699.3|38
1637770500000|2021-11-24 16:15:00|2710|2704|2709.5|2703.5|2710.5|2704.5|2709.3|2703.3|49
1637770800000|2021-11-24 16:20:00|2710|2704|2708.3|2702.3|2710.5|2704.5|2706.8|2700.8|66
1637771100000|2021-11-24 16:25:00|2707.8|2701.8|2710|2704|2710.3|2704.3|2705.3|2699.3|49
1637771400000|2021-11-24 16:30:00|2709.8|2703.8|2706.5|2700.5|2710|2704|2705.5|2699.5|189
1637771700000|2021-11-24 16:35:00|2706.3|2700.3|2703.8|2697.8|2706.5|2700.5|2703|2697|51
1637772000000|2021-11-24 16:40:00|2703.5|2697.5|2703.8|2697.8|2704|2698|2701.8|2695.8|52
1637772300000|2021-11-24 16:45:00|2703.5|2697.5|2705.5|2699.5|2708.8|2702.8|2703.3|2697.3|125
1637772600000|2021-11-24 16:50:00|2705.3|2699.3|2703.5|2697.5|2706.5|2700.5|2702.5|2696.5|72
1637772900000|2021-11-24 16:55:00|2704.5|2698.5|2700|2694|2705.5|2699.5|2699.3|2693.3|90
1637773200000|2021-11-24 17:00:00|2699.8|2693.8|2700.5|2694.5|2700.8|2694.8|2699.8|2693.8|44
1637773500000|2021-11-24 17:05:00|2700.3|2694.3|2700.5|2694.5|2700.8|2694.8|2699.8|2693.8|73
1637773800000|2021-11-24 17:10:00|2700.3|2694.3|2700.3|2694.3|2700.8|2694.8|2700|2694|73
1637774100000|2021-11-24 17:15:00|2700|2694|2696.8|2690.8|2700.3|2694.3|2696.5|2690.5|22
1637774400000|2021-11-24 17:20:00|2696.5|2690.5|2698.5|2692.5|2698.8|2692.8|2696.5|2690.5|6
1637774700000|2021-11-24 17:25:00|2698.3|2692.3|2697.3|2691.3|2698.3|2692.3|2697.3|2691.3|5
1637775000000|2021-11-24 17:30:00|2697.5|2691.5|2698.3|2692.3|2698.5|2692.5|2697.5|2691.5|15
1637775300000|2021-11-24 17:35:00|2698.5|2692.5|2701|2695|2701|2695|2698|2692|17
1637775600000|2021-11-24 17:40:00|2701.3|2695.3|2702.3|2696.3|2702.3|2696.3|2700.3|2694.3|21
1637775900000|2021-11-24 17:45:00|2702|2696|2703.3|2697.3|2704.3|2698.3|2701|2695|24
1637776200000|2021-11-24 17:50:00|2703.5|2697.5|2701.8|2695.8|2704|2698|2700.8|2694.8|27
1637776500000|2021-11-24 17:55:00|2702|2696|2705.6|2699.6|2705.6|2699.6|2702|2696|24
1637802000000|2021-11-25 01:00:00|2703|2697|2704.6|2698.6|2705|2699|2701.1|2695.1|21
1637802300000|2021-11-25 01:05:00|2704.9|2698.9|2700|2694|2706.1|2700.1|2699.8|2693.8|76
1637802600000|2021-11-25 01:10:00|2700.3|2694.3|2707.6|2701.6|2708.5|2702.5|2700.3|2694.3|117
1637802900000|2021-11-25 01:15:00|2707.5|2701.5|2705.1|2699.1|2710.3|2704.3|2704.3|2698.3|214
1637803200000|2021-11-25 01:20:00|2704.9|2698.9|2702.4|2696.4|2705.9|2699.9|2700.4|2694.4|206
1637803500000|2021-11-25 01:25:00|2702.6|2696.6|2706.1|2700.1|2706.5|2700.5|2702.6|2696.6|156
1637803800000|2021-11-25 01:30:00|2706.3|2700.3|2710.1|2704.1|2711.3|2705.3|2706.3|2700.3|178
1637804100000|2021-11-25 01:35:00|2710|2704|2715.4|2709.4|2715.5|2709.5|2709.6|2703.6|82
1637804400000|2021-11-25 01:40:00|2715.1|2709.1|2714.1|2708.1|2716|2710|2713.1|2707.1|128
1637804700000|2021-11-25 01:45:00|2713.9|2707.9|2714.3|2708.3|2715.4|2709.4|2712.4|2706.4|131
1637805000000|2021-11-25 01:50:00|2714.5|2708.5|2713.4|2707.4|2715.3|2709.3|2713.4|2707.4|62
1637805300000|2021-11-25 01:55:00|2713.6|2707.6|2714.1|2708.1|2715.1|2709.1|2713.4|2707.4|83
1637805600000|2021-11-25 02:00:00|2714.3|2708.3|2711.5|2705.5|2714.8|2708.8|2710.8|2704.8|72
1637805900000|2021-11-25 02:05:00|2711.8|2705.8|2709.1|2703.1|2713.9|2707.9|2708.3|2702.3|121
1637806200000|2021-11-25 02:10:00|2708.9|2702.9|2706.3|2700.3|2709.1|2703.1|2705.5|2699.5|178
1637806500000|2021-11-25 02:15:00|2706.5|2700.5|2707|2701|2707.3|2701.3|2706.5|2700.5|17
1637806800000|2021-11-25 02:20:00|2706.6|2700.6|2706.5|2700.5|2706.8|2700.8|2705.8|2699.8|15
1637807100000|2021-11-25 02:25:00|2706.8|2700.8|2708.9|2702.9|2709.5|2703.5|2706.8|2700.8|28
1637807400000|2021-11-25 02:30:00|2708.6|2702.6|2711.8|2705.8|2713.3|2707.3|2707.1|2701.1|170
1637807700000|2021-11-25 02:35:00|2712|2706|2713.4|2707.4|2713.8|2707.8|2710.8|2704.8|75
1637808000000|2021-11-25 02:40:00|2713.6|2707.6|2708.4|2702.4|2713.8|2707.8|2708.4|2702.4|54
1637808300000|2021-11-25 02:45:00|2708.6|2702.6|2710.4|2704.4|2710.4|2704.4|2706.6|2700.6|92
1637808600000|2021-11-25 02:50:00|2710.3|2704.3|2712.3|2706.3|2712.6|2706.6|2709.5|2703.5|59
1637808900000|2021-11-25 02:55:00|2712|2706|2711.1|2705.1|2712|2706|2710.5|2704.5|45
1637809200000|2021-11-25 03:00:00|2710.9|2704.9|2709.3|2703.3|2710.9|2704.9|2708.9|2702.9|67
1637809500000|2021-11-25 03:05:00|2709.4|2703.4|2712.1|2706.1|2712.1|2706.1|2709.4|2703.4|149
1637809800000|2021-11-25 03:10:00|2712.4|2706.4|2711.6|2705.6|2712.9|2706.9|2711|2705|114
1637810100000|2021-11-25 03:15:00|2711.9|2705.9|2713.1|2707.1|2713.9|2707.9|2711.4|2705.4|95
1637810400000|2021-11-25 03:20:00|2713.3|2707.3|2708.3|2702.3|2713.6|2707.6|2707.4|2701.4|143
1637810700000|2021-11-25 03:25:00|2708.4|2702.4|2708.9|2702.9|2709.9|2703.9|2707.1|2701.1|155
1637811000000|2021-11-25 03:30:00|2709.1|2703.1|2708|2702|2709.6|2703.6|2706.8|2700.8|29
1637811300000|2021-11-25 03:35:00|2708.3|2702.3|2708.5|2702.5|2709|2703|2708|2702|9
1637811600000|2021-11-25 03:40:00|2708.8|2702.8|2709.5|2703.5|2710|2704|2708.8|2702.8|15
1637811900000|2021-11-25 03:45:00|2709.6|2703.6|2709.6|2703.6|2710.6|2704.6|2709.5|2703.5|18
1637812200000|2021-11-25 03:50:00|2709.4|2703.4|2709.5|2703.5|2710.1|2704.1|2709.1|2703.1|12
1637812500000|2021-11-25 03:55:00|2709.6|2703.6|2709.1|2703.1|2710.3|2704.3|2709.1|2703.1|13
1637812800000|2021-11-25 04:00:00|2709.3|2703.3|2708.1|2702.1|2709.3|2703.3|2707.9|2701.9|12
1637813100000|2021-11-25 04:05:00|2708.3|2702.3|2709.9|2703.9|2710.1|2704.1|2708.3|2702.3|7
1637813400000|2021-11-25 04:10:00|2710.1|2704.1|2709.4|2703.4|2711.1|2705.1|2709.4|2703.4|12
1637813700000|2021-11-25 04:15:00|2709.6|2703.6|2707.8|2701.8|2710.4|2704.4|2707.8|2701.8|14
1637814000000|2021-11-25 04:20:00|2707.5|2701.5|2707.4|2701.4|2707.9|2701.9|2707.1|2701.1|10
1637814300000|2021-11-25 04:25:00|2707.3|2701.3|2707.4|2701.4|2707.4|2701.4|2707.1|2701.1|7
1637814900000|2021-11-25 04:35:00|2707.6|2701.6|2708.4|2702.4|2708.4|2702.4|2707.6|2701.6|2
1637815500000|2021-11-25 04:45:00|2708.6|2702.6|2709.4|2703.4|2709.6|2703.6|2708.6|2702.6|13
1637815800000|2021-11-25 04:50:00|2709.5|2703.5|2710.4|2704.4|2711|2705|2709.5|2703.5|16
1637816100000|2021-11-25 04:55:00|2710.3|2704.3|2710.4|2704.4|2710.4|2704.4|2710.1|2704.1|5
1637816400000|2021-11-25 05:00:00|2710.5|2704.5|2709.1|2703.1|2711.5|2705.5|2707|2701|33
1637816700000|2021-11-25 05:05:00|2708.9|2702.9|2709.9|2703.9|2709.9|2703.9|2708.8|2702.8|12
1637817000000|2021-11-25 05:10:00|2710.1|2704.1|2709.9|2703.9|2710.9|2704.9|2709.8|2703.8|16
1637817300000|2021-11-25 05:15:00|2709.6|2703.6|2709.6|2703.6|2710.4|2704.4|2709.6|2703.6|6
1637817600000|2021-11-25 05:20:00|2709.9|2703.9|2709.5|2703.5|2710.1|2704.1|2709.5|2703.5|4
1637817900000|2021-11-25 05:25:00|2709.8|2703.8|2709.8|2703.8|2710.3|2704.3|2709.6|2703.6|16
1637818200000|2021-11-25 05:30:00|2709.6|2703.6|2704.5|2698.5|2710.1|2704.1|2704.3|2698.3|124
1637818500000|2021-11-25 05:35:00|2704.3|2698.3|2702.5|2696.5|2706.3|2700.3|2702.5|2696.5|127
1637818800000|2021-11-25 05:40:00|2702.3|2696.3|2703.5|2697.5|2705.1|2699.1|2702|2696|47
1637819100000|2021-11-25 05:45:00|2703.3|2697.3|2706.9|2700.9|2707.1|2701.1|2702.8|2696.8|96
1637819400000|2021-11-25 05:50:00|2706.8|2700.8|2705.1|2699.1|2707|2701|2705|2699|86
1637819700000|2021-11-25 05:55:00|2705.3|2699.3|2705.1|2699.1|2706.4|2700.4|2704.5|2698.5|113
1637820000000|2021-11-25 06:00:00|2705|2699|2713|2707|2713.8|2707.8|2705|2699|143
1637820300000|2021-11-25 06:05:00|2713.6|2707.6|2723|2717|2723.3|2717.3|2713.6|2707.6|89
1637820600000|2021-11-25 06:10:00|2723.3|2717.3|2728.8|2722.8|2728.9|2722.9|2722.6|2716.6|140
1637820900000|2021-11-25 06:15:00|2728.9|2722.9|2724.6|2718.6|2729|2723|2724.5|2718.5|125
1637821200000|2021-11-25 06:20:00|2724.8|2718.8|2722.9|2716.9|2725.6|2719.6|2722.1|2716.1|96
1637821500000|2021-11-25 06:25:00|2723.1|2717.1|2725.4|2719.4|2725.8|2719.8|2722.8|2716.8|68
1637821800000|2021-11-25 06:30:00|2725.3|2719.3|2724.4|2718.4|2725.4|2719.4|2723|2717|117
1637822100000|2021-11-25 06:35:00|2724.6|2718.6|2725.3|2719.3|2725.6|2719.6|2723.4|2717.4|65
1637822400000|2021-11-25 06:40:00|2725.1|2719.1|2724.4|2718.4|2725.6|2719.6|2724.3|2718.3|39
1637822700000|2021-11-25 06:45:00|2724.5|2718.5|2726|2720|2726.1|2720.1|2723.4|2717.4|77
1637823000000|2021-11-25 06:50:00|2725.9|2719.9|2725.4|2719.4|2725.9|2719.9|2723.6|2717.6|115
1637823300000|2021-11-25 06:55:00|2725.6|2719.6|2728|2722|2728.5|2722.5|2725.6|2719.6|70
1637823600000|2021-11-25 07:00:00|2727.8|2721.8|2729.5|2723.5|2729.6|2723.6|2727.8|2721.8|37
1637823900000|2021-11-25 07:05:00|2729.4|2723.4|2731|2725|2731.8|2725.8|2728.4|2722.4|44
1637824200000|2021-11-25 07:10:00|2730.8|2724.8|2731.5|2725.5|2731.5|2725.5|2729.1|2723.1|24
1637824500000|2021-11-25 07:15:00|2731.3|2725.3|2730.8|2724.8|2731.3|2725.3|2727.8|2721.8|23
1637824800000|2021-11-25 07:20:00|2730.5|2724.5|2732.3|2726.3|2732.4|2726.4|2730.3|2724.3|32
1637825100000|2021-11-25 07:25:00|2732.5|2726.5|2733.3|2727.3|2733.8|2727.8|2731.8|2725.8|35
1637825400000|2021-11-25 07:30:00|2733|2727|2732.3|2726.3|2733|2727|2730.8|2724.8|45
1637825700000|2021-11-25 07:35:00|2732.5|2726.5|2733|2727|2733.5|2727.5|2730.9|2724.9|22
1637826000000|2021-11-25 07:40:00|2732.8|2726.8|2728.4|2722.4|2733.8|2727.8|2728.4|2722.4|36
1637826300000|2021-11-25 07:45:00|2728.3|2722.3|2731.9|2725.9|2733.3|2727.3|2727.5|2721.5|44
1637826600000|2021-11-25 07:50:00|2732|2726|2733.3|2727.3|2733.5|2727.5|2731.9|2725.9|29
1637826900000|2021-11-25 07:55:00|2733|2727|2728.5|2722.5|2733.3|2727.3|2726|2720|58
1637827200000|2021-11-25 08:00:00|2729.8|2723.8|2728.5|2722.5|2729.8|2723.8|2725.5|2719.5|81
1637827500000|2021-11-25 08:05:00|2728.3|2722.3|2729.8|2723.8|2730.8|2724.8|2727.3|2721.3|38
1637827800000|2021-11-25 08:10:00|2729.5|2723.5|2730.5|2724.5|2731.3|2725.3|2729.3|2723.3|24
1637828100000|2021-11-25 08:15:00|2730.8|2724.8|2731.5|2725.5|2733.8|2727.8|2730.5|2724.5|36
1637828400000|2021-11-25 08:20:00|2731.3|2725.3|2730|2724|2733|2727|2729.3|2723.3|28
1637828700000|2021-11-25 08:25:00|2729.8|2723.8|2726|2720|2729.8|2723.8|2725|2719|37
1637829000000|2021-11-25 08:30:00|2726.3|2720.3|2730|2724|2731.8|2725.8|2726.3|2720.3|51
1637829300000|2021-11-25 08:35:00|2730.5|2724.5|2733.5|2727.5|2733.5|2727.5|2729.8|2723.8|58
1637829600000|2021-11-25 08:40:00|2733.8|2727.8|2734.8|2728.8|2735|2729|2733.5|2727.5|26
1637829900000|2021-11-25 08:45:00|2735|2729|2735.3|2729.3|2737.8|2731.8|2733.8|2727.8|56
1637830200000|2021-11-25 08:50:00|2735.5|2729.5|2737.3|2731.3|2738.8|2732.8|2735.3|2729.3|38
1637830500000|2021-11-25 08:55:00|2737|2731|2738|2732|2738|2732|2734.8|2728.8|25
1637830800000|2021-11-25 09:00:00|2737.8|2731.8|2736.5|2730.5|2738|2732|2736.5|2730.5|13
1637831100000|2021-11-25 09:05:00|2736.3|2730.3|2733.5|2727.5|2736.3|2730.3|2733|2727|39
1637831400000|2021-11-25 09:10:00|2733.3|2727.3|2733|2727|2735|2729|2731.5|2725.5|43
1637831700000|2021-11-25 09:15:00|2732.8|2726.8|2731.8|2725.8|2732.8|2726.8|2730|2724|35
1637832000000|2021-11-25 09:20:00|2731.5|2725.5|2730.8|2724.8|2733.3|2727.3|2730|2724|26
1637832300000|2021-11-25 09:25:00|2731|2725|2726.3|2720.3|2731|2725|2726|2720|45
1637832600000|2021-11-25 09:30:00|2726.5|2720.5|2727|2721|2728.5|2722.5|2725|2719|38
1637832900000|2021-11-25 09:35:00|2726.8|2720.8|2730.8|2724.8|2730.8|2724.8|2726.8|2720.8|30
1637833200000|2021-11-25 09:40:00|2731|2725|2731.8|2725.8|2733.5|2727.5|2729.8|2723.8|30
1637833500000|2021-11-25 09:45:00|2731.5|2725.5|2730|2724|2731.8|2725.8|2730|2724|18
1637833800000|2021-11-25 09:50:00|2729.8|2723.8|2731.3|2725.3|2732|2726|2729.8|2723.8|24
1637834100000|2021-11-25 09:55:00|2731|2725|2729|2723|2731|2725|2729|2723|12
1637834400000|2021-11-25 10:00:00|2729.3|2723.3|2733|2727|2734|2728|2729.3|2723.3|44
1637834700000|2021-11-25 10:05:00|2732.5|2726.5|2730.8|2724.8|2732.5|2726.5|2730.5|2724.5|28
1637835000000|2021-11-25 10:10:00|2730.5|2724.5|2729.3|2723.3|2731.3|2725.3|2728|2722|30
1637835300000|2021-11-25 10:15:00|2729|2723|2732|2726|2732.5|2726.5|2728.8|2722.8|26
1637835600000|2021-11-25 10:20:00|2732.3|2726.3|2734.8|2728.8|2736|2730|2731.3|2725.3|42
1637835900000|2021-11-25 10:25:00|2735|2729|2736|2730|2736|2730|2734.8|2728.8|31
1637836200000|2021-11-25 10:30:00|2736.3|2730.3|2736.5|2730.5|2737.5|2731.5|2733.3|2727.3|37
1637836500000|2021-11-25 10:35:00|2736.3|2730.3|2736.5|2730.5|2737.5|2731.5|2734.8|2728.8|37
1637836800000|2021-11-25 10:40:00|2736.3|2730.3|2738|2732|2738.8|2732.8|2736.3|2730.3|30
1637837100000|2021-11-25 10:45:00|2737.8|2731.8|2736|2730|2738.3|2732.3|2736|2730|24
1637837400000|2021-11-25 10:50:00|2736.3|2730.3|2736|2730|2736.5|2730.5|2734.5|2728.5|36
1637837700000|2021-11-25 10:55:00|2735.8|2729.8|2734.5|2728.5|2736.3|2730.3|2733|2727|33
1637838000000|2021-11-25 11:00:00|2734.3|2728.3|2736|2730|2736|2730|2734.3|2728.3|20
1637838300000|2021-11-25 11:05:00|2736.3|2730.3|2734.3|2728.3|2736.3|2730.3|2734.3|2728.3|26
1637838600000|2021-11-25 11:10:00|2734.5|2728.5|2734.8|2728.8|2735.3|2729.3|2733.5|2727.5|25
1637838900000|2021-11-25 11:15:00|2734.5|2728.5|2733.5|2727.5|2734.5|2728.5|2733.3|2727.3|24
1637839200000|2021-11-25 11:20:00|2733.3|2727.3|2732.3|2726.3|2733.5|2727.5|2731.5|2725.5|36
1637839500000|2021-11-25 11:25:00|2732|2726|2730.8|2724.8|2732.5|2726.5|2730.8|2724.8|28
1637839800000|2021-11-25 11:30:00|2730.5|2724.5|2731|2725|2731.3|2725.3|2729.5|2723.5|29
1637840100000|2021-11-25 11:35:00|2730.8|2724.8|2730.8|2724.8|2731.3|2725.3|2729.8|2723.8|26
1637840400000|2021-11-25 11:40:00|2730.5|2724.5|2731.3|2725.3|2734|2728|2730.3|2724.3|31
1637840700000|2021-11-25 11:45:00|2731.5|2725.5|2732.5|2726.5|2733.5|2727.5|2731.3|2725.3|18
1637841000000|2021-11-25 11:50:00|2732.8|2726.8|2733.3|2727.3|2733.5|2727.5|2732|2726|27
1637841300000|2021-11-25 11:55:00|2734.3|2728.3|2734.5|2728.5|2734.8|2728.8|2733.5|2727.5|28
1637841600000|2021-11-25 12:00:00|2734.3|2728.3|2733.3|2727.3|2735.3|2729.3|2733.3|2727.3|26
1637841900000|2021-11-25 12:05:00|2733.5|2727.5|2732.3|2726.3|2733.8|2727.8|2731.5|2725.5|28
1637842200000|2021-11-25 12:10:00|2732.8|2726.8|2731.5|2725.5|2732.8|2726.8|2730.8|2724.8|27
1637842500000|2021-11-25 12:15:00|2731.3|2725.3|2732|2726|2732.5|2726.5|2731|2725|25
1637842800000|2021-11-25 12:20:00|2731.8|2725.8|2729.5|2723.5|2731.8|2725.8|2729.5|2723.5|32
1637843100000|2021-11-25 12:25:00|2729.3|2723.3|2729.8|2723.8|2730|2724|2729|2723|13
1637843400000|2021-11-25 12:30:00|2729.5|2723.5|2732.5|2726.5|2732.5|2726.5|2729.5|2723.5|68
1637843700000|2021-11-25 12:35:00|2732.3|2726.3|2735.3|2729.3|2735.3|2729.3|2732|2726|19
1637844000000|2021-11-25 12:40:00|2735|2729|2736|2730|2736.3|2730.3|2734.5|2728.5|25
1637844300000|2021-11-25 12:45:00|2735.8|2729.8|2734.8|2728.8|2735.8|2729.8|2734.5|2728.5|16
1637844600000|2021-11-25 12:50:00|2735|2729|2737.8|2731.8|2737.8|2731.8|2734.8|2728.8|29
1637844900000|2021-11-25 12:55:00|2737.5|2731.5|2734.8|2728.8|2737.8|2731.8|2733.5|2727.5|76
1637845200000|2021-11-25 13:00:00|2734.5|2728.5|2731.3|2725.3|2737.3|2731.3|2731|2725|239
1637845500000|2021-11-25 13:05:00|2731|2725|2726.8|2720.8|2731.3|2725.3|2725.8|2719.8|194
1637845800000|2021-11-25 13:10:00|2727|2721|2723|2717|2727.8|2721.8|2721.5|2715.5|173
1637846100000|2021-11-25 13:15:00|2723.3|2717.3|2722|2716|2726|2720|2721|2715|106
1637846400000|2021-11-25 13:20:00|2722.3|2716.3|2721.3|2715.3|2724.5|2718.5|2720.5|2714.5|106
1637846700000|2021-11-25 13:25:00|2721|2715|2714|2708|2721.8|2715.8|2712.5|2706.5|129
1637847000000|2021-11-25 13:30:00|2713.8|2707.8|2716|2710|2717|2711|2709.3|2703.3|160
1637847300000|2021-11-25 13:35:00|2715.8|2709.8|2711.5|2705.5|2715.8|2709.8|2710.8|2704.8|142
1637847600000|2021-11-25 13:40:00|2711.8|2705.8|2719.8|2713.8|2719.8|2713.8|2711|2705|176
1637847900000|2021-11-25 13:45:00|2719.3|2713.3|2721.5|2715.5|2721.8|2715.8|2717|2711|161
1637848200000|2021-11-25 13:50:00|2721.3|2715.3|2718.8|2712.8|2721.5|2715.5|2718|2712|87
1637848500000|2021-11-25 13:55:00|2718.5|2712.5|2720|2714|2721.5|2715.5|2716.8|2710.8|119
1637848800000|2021-11-25 14:00:00|2719.8|2713.8|2721|2715|2722|2716|2718.8|2712.8|124
1637849100000|2021-11-25 14:05:00|2720.8|2714.8|2718.8|2712.8|2721.8|2715.8|2718.8|2712.8|76
1637849400000|2021-11-25 14:10:00|2719|2713|2717.8|2711.8|2719.8|2713.8|2717|2711|96
1637849700000|2021-11-25 14:15:00|2717.5|2711.5|2717|2711|2718.5|2712.5|2715.8|2709.8|96
1637850000000|2021-11-25 14:20:00|2716.8|2710.8|2715.8|2709.8|2718.8|2712.8|2715.8|2709.8|67
1637850300000|2021-11-25 14:25:00|2715.5|2709.5|2721.3|2715.3|2721.8|2715.8|2715.3|2709.3|78
1637850600000|2021-11-25 14:30:00|2721.5|2715.5|2714|2708|2722|2716|2713.3|2707.3|73
1637850900000|2021-11-25 14:35:00|2714.3|2708.3|2705.3|2699.3|2714.8|2708.8|2702.8|2696.8|95
1637851200000|2021-11-25 14:40:00|2705.5|2699.5|2704.8|2698.8|2705.8|2699.8|2702|2696|195
1637851500000|2021-11-25 14:45:00|2704.5|2698.5|2706.8|2700.8|2709.3|2703.3|2704.5|2698.5|63
1637851800000|2021-11-25 14:50:00|2707|2701|2711|2705|2711.5|2705.5|2707|2701|116
1637852100000|2021-11-25 14:55:00|2711.3|2705.3|2714|2708|2715.3|2709.3|2711|2705|71
1637852400000|2021-11-25 15:00:00|2713.8|2707.8|2710.3|2704.3|2713.8|2707.8|2709.8|2703.8|95
1637852700000|2021-11-25 15:05:00|2710.5|2704.5|2708.8|2702.8|2711.5|2705.5|2707.5|2701.5|80
1637853000000|2021-11-25 15:10:00|2708.5|2702.5|2702|2696|2708.5|2702.5|2700.8|2694.8|79
1637853300000|2021-11-25 15:15:00|2701.8|2695.8|2703.5|2697.5|2704|2698|2701.3|2695.3|39
1637853600000|2021-11-25 15:20:00|2704|2698|2709.3|2703.3|2709.5|2703.5|2703.5|2697.5|89
1637853900000|2021-11-25 15:25:00|2709.5|2703.5|2708|2702|2709.5|2703.5|2707.3|2701.3|48
1637854200000|2021-11-25 15:30:00|2707.8|2701.8|2708|2702|2709.3|2703.3|2706.8|2700.8|49
1637854500000|2021-11-25 15:35:00|2707.8|2701.8|2714.5|2708.5|2715|2709|2707.3|2701.3|52
1637854800000|2021-11-25 15:40:00|2714.8|2708.8|2714.5|2708.5|2715|2709|2712.3|2706.3|42
1637855100000|2021-11-25 15:45:00|2714.8|2708.8|2713.3|2707.3|2714.8|2708.8|2712.5|2706.5|62
1637855400000|2021-11-25 15:50:00|2713.8|2707.8|2714.5|2708.5|2715.3|2709.3|2712.8|2706.8|45
1637855700000|2021-11-25 15:55:00|2714.3|2708.3|2713.5|2707.5|2714.8|2708.8|2713.3|2707.3|34
1637856000000|2021-11-25 16:00:00|2713.3|2707.3|2715.5|2709.5|2715.8|2709.8|2713.3|2707.3|37
1637856300000|2021-11-25 16:05:00|2715.3|2709.3|2717.3|2711.3|2717.3|2711.3|2714.5|2708.5|28
1637856600000|2021-11-25 16:10:00|2717.5|2711.5|2718.5|2712.5|2719.8|2713.8|2717.3|2711.3|34
1637856900000|2021-11-25 16:15:00|2718.3|2712.3|2718|2712|2720.3|2714.3|2717.8|2711.8|55
1637857200000|2021-11-25 16:20:00|2717.8|2711.8|2720.8|2714.8|2721|2715|2717.5|2711.5|50
1637857500000|2021-11-25 16:25:00|2720|2714|2720.8|2714.8|2721.5|2715.5|2718.8|2712.8|52
1637857800000|2021-11-25 16:30:00|2720.5|2714.5|2720.3|2714.3|2721|2715|2719.3|2713.3|63
1637858100000|2021-11-25 16:35:00|2720.5|2714.5|2720.8|2714.8|2721.8|2715.8|2719.8|2713.8|32
1637858400000|2021-11-25 16:40:00|2721|2715|2722.5|2716.5|2723.5|2717.5|2721|2715|43
1637858700000|2021-11-25 16:45:00|2722.8|2716.8|2721.3|2715.3|2723.8|2717.8|2721.3|2715.3|45
1637859000000|2021-11-25 16:50:00|2721.8|2715.8|2720.8|2714.8|2721.8|2715.8|2720.3|2714.3|57
1637859300000|2021-11-25 16:55:00|2720.5|2714.5|2721.8|2715.8|2721.8|2715.8|2720.5|2714.5|15
1637859600000|2021-11-25 17:00:00|2721.5|2715.5|2723.5|2717.5|2723.5|2717.5|2721.5|2715.5|8
1637859900000|2021-11-25 17:05:00|2723.3|2717.3|2721|2715|2724.3|2718.3|2720.8|2714.8|19
1637860200000|2021-11-25 17:10:00|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|2721.3|2715.3|1
1637860500000|2021-11-25 17:15:00|2722|2716|2723|2717|2723.3|2717.3|2722|2716|8
1637861100000|2021-11-25 17:25:00|2723.3|2717.3|2722.5|2716.5|2723.3|2717.3|2722.3|2716.3|13
1637861400000|2021-11-25 17:30:00|2722.3|2716.3|2725.5|2719.5|2725.5|2719.5|2722.3|2716.3|20
1637861700000|2021-11-25 17:35:00|2725|2719|2724.3|2718.3|2725|2719|2724|2718|14
1637862000000|2021-11-25 17:40:00|2723.8|2717.8|2723.3|2717.3|2723.8|2717.8|2723|2717|10
1637862300000|2021-11-25 17:45:00|2723|2717|2723|2717|2723.5|2717.5|2722.5|2716.5|7
1637862600000|2021-11-25 17:50:00|2723.3|2717.3|2723|2717|2723.3|2717.3|2722.5|2716.5|11
1637862900000|2021-11-25 17:55:00|2722.9|2716.9|2722.9|2716.9|2723.1|2717.1|2722.9|2716.9|3
1637888400000|2021-11-26 01:00:00|2710.4|2704.4|2710.4|2704.4|2713.8|2707.8|2709.5|2703.5|58
1637888700000|2021-11-26 01:05:00|2710.6|2704.6|2713.9|2707.9|2713.9|2707.9|2710|2704|51
1637889000000|2021-11-26 01:10:00|2714.6|2708.6|2713.9|2707.9|2717|2711|2713.4|2707.4|82
1637889300000|2021-11-26 01:15:00|2713.6|2707.6|2713.9|2707.9|2716.3|2710.3|2711.9|2705.9|81
1637889600000|2021-11-26 01:20:00|2714.1|2708.1|2714.3|2708.3|2715.1|2709.1|2713.4|2707.4|42
1637889900000|2021-11-26 01:25:00|2714.5|2708.5|2723.9|2717.9|2724.3|2718.3|2713.9|2707.9|126
1637890200000|2021-11-26 01:30:00|2723.8|2717.8|2721.1|2715.1|2724.5|2718.5|2720.4|2714.4|134
1637890500000|2021-11-26 01:35:00|2720.6|2714.6|2719.3|2713.3|2721.1|2715.1|2717.4|2711.4|130
1637890800000|2021-11-26 01:40:00|2719.4|2713.4|2719.6|2713.6|2720.1|2714.1|2718.6|2712.6|70
1637891100000|2021-11-26 01:45:00|2719.4|2713.4|2721.1|2715.1|2722.6|2716.6|2719.4|2713.4|85
1637891400000|2021-11-26 01:50:00|2721.4|2715.4|2719.8|2713.8|2721.4|2715.4|2717.4|2711.4|86
1637891700000|2021-11-26 01:55:00|2719.6|2713.6|2720.4|2714.4|2722.9|2716.9|2718.9|2712.9|111
1637892000000|2021-11-26 02:00:00|2720.8|2714.8|2715.4|2709.4|2722|2716|2715.1|2709.1|126
1637892300000|2021-11-26 02:05:00|2715.6|2709.6|2710.1|2704.1|2716.1|2710.1|2709.1|2703.1|111
1637892600000|2021-11-26 02:10:00|2709.9|2703.9|2708.1|2702.1|2710.1|2704.1|2708.1|2702.1|121
1637892900000|2021-11-26 02:15:00|2708.3|2702.3|2708.9|2702.9|2709.4|2703.4|2708.3|2702.3|44
1637893200000|2021-11-26 02:20:00|2709.1|2703.1|2709.4|2703.4|2710.4|2704.4|2708.5|2702.5|29
1637893500000|2021-11-26 02:25:00|2709.1|2703.1|2711.9|2705.9|2711.9|2705.9|2708.9|2702.9|32
1637893800000|2021-11-26 02:30:00|2711.6|2705.6|2709.1|2703.1|2711.9|2705.9|2707.8|2701.8|200
1637894100000|2021-11-26 02:35:00|2709.3|2703.3|2706.4|2700.4|2709.3|2703.3|2705.4|2699.4|98
1637894400000|2021-11-26 02:40:00|2706.1|2700.1|2707.4|2701.4|2709.8|2703.8|2705.4|2699.4|99
1637894700000|2021-11-26 02:45:00|2707.1|2701.1|2708.9|2702.9|2709.6|2703.6|2706.4|2700.4|92
1637895000000|2021-11-26 02:50:00|2709.1|2703.1|2709.4|2703.4|2710.4|2704.4|2708.4|2702.4|82
1637895300000|2021-11-26 02:55:00|2709.6|2703.6|2710.6|2704.6|2714.4|2708.4|2709.6|2703.6|119
1637895600000|2021-11-26 03:00:00|2710.9|2704.9|2709.6|2703.6|2712.8|2706.8|2708.9|2702.9|133
1637895900000|2021-11-26 03:05:00|2710|2704|2707.3|2701.3|2710|2704|2706.8|2700.8|87
1637896200000|2021-11-26 03:10:00|2707.6|2701.6|2708.8|2702.8|2710.9|2704.9|2706.1|2700.1|145
1637896500000|2021-11-26 03:15:00|2708.5|2702.5|2706.5|2700.5|2708.5|2702.5|2705.6|2699.6|124
1637896800000|2021-11-26 03:20:00|2706.4|2700.4|2701.9|2695.9|2707.1|2701.1|2701.9|2695.9|94
1637897100000|2021-11-26 03:25:00|2702|2696|2701.9|2695.9|2703.4|2697.4|2701.9|2695.9|49
1637897400000|2021-11-26 03:30:00|2702.1|2696.1|2701.8|2695.8|2703.4|2697.4|2701.8|2695.8|27
1637897700000|2021-11-26 03:35:00|2701.6|2695.6|2699.6|2693.6|2701.6|2695.6|2699.4|2693.4|17
1637898000000|2021-11-26 03:40:00|2699.9|2693.9|2700.1|2694.1|2700.4|2694.4|2699.6|2693.6|18
1637898300000|2021-11-26 03:45:00|2700.6|2694.6|2699.9|2693.9|2700.6|2694.6|2699.9|2693.9|9
1637898600000|2021-11-26 03:50:00|2700.1|2694.1|2700.3|2694.3|2700.4|2694.4|2699.6|2693.6|10
1637898900000|2021-11-26 03:55:00|2700.5|2694.5|2695.5|2689.5|2700.5|2694.5|2695.4|2689.4|20
1637899200000|2021-11-26 04:00:00|2695.6|2689.6|2696.1|2690.1|2697|2691|2695.4|2689.4|17
1637899500000|2021-11-26 04:05:00|2696.4|2690.4|2696.6|2690.6|2698.9|2692.9|2696.4|2690.4|22
1637899800000|2021-11-26 04:10:00|2696.9|2690.9|2698.9|2692.9|2699.4|2693.4|2696.9|2690.9|22
1637900100000|2021-11-26 04:15:00|2698.5|2692.5|2698.1|2692.1|2698.9|2692.9|2697.6|2691.6|11
1637900400000|2021-11-26 04:20:00|2698.5|2692.5|2698.9|2692.9|2699.4|2693.4|2698.1|2692.1|12
1637900700000|2021-11-26 04:25:00|2698.6|2692.6|2697.1|2691.1|2699.1|2693.1|2696.9|2690.9|27
1637901000000|2021-11-26 04:30:00|2697|2691|2697.3|2691.3|2697.6|2691.6|2695.4|2689.4|46
1637901300000|2021-11-26 04:35:00|2697.4|2691.4|2693.1|2687.1|2697.6|2691.6|2692.9|2686.9|37
1637901600000|2021-11-26 04:40:00|2692.9|2686.9|2692.6|2686.6|2693.4|2687.4|2692.4|2686.4|27
1637901900000|2021-11-26 04:45:00|2692.9|2686.9|2692.6|2686.6|2693.1|2687.1|2692|2686|23
1637902200000|2021-11-26 04:50:00|2692.5|2686.5|2687.1|2681.1|2692.6|2686.6|2686.9|2680.9|54
1637902500000|2021-11-26 04:55:00|2686.9|2680.9|2686.4|2680.4|2687.1|2681.1|2686.4|2680.4|12
1637902800000|2021-11-26 05:00:00|2686.8|2680.8|2684.6|2678.6|2686.8|2680.8|2684.1|2678.1|17
1637903100000|2021-11-26 05:05:00|2684.4|2678.4|2685.4|2679.4|2686.1|2680.1|2683.8|2677.8|27
1637903400000|2021-11-26 05:10:00|2685.1|2679.1|2684.6|2678.6|2685.6|2679.6|2683.6|2677.6|31
1637903700000|2021-11-26 05:15:00|2684.9|2678.9|2682.9|2676.9|2685.6|2679.6|2682.1|2676.1|18
1637904000000|2021-11-26 05:20:00|2683.1|2677.1|2682.9|2676.9|2684.3|2678.3|2681.9|2675.9|33
1637904300000|2021-11-26 05:25:00|2682.6|2676.6|2682.1|2676.1|2684.6|2678.6|2680.8|2674.8|63
1637904600000|2021-11-26 05:30:00|2682.5|2676.5|2681.8|2675.8|2685.9|2679.9|2681.4|2675.4|224
1637904900000|2021-11-26 05:35:00|2681.6|2675.6|2684.5|2678.5|2686.9|2680.9|2680.9|2674.9|116
1637905200000|2021-11-26 05:40:00|2684.6|2678.6|2682.9|2676.9|2687.4|2681.4|2681.6|2675.6|102
1637905500000|2021-11-26 05:45:00|2683|2677|2682.6|2676.6|2683.4|2677.4|2681.3|2675.3|59
1637905800000|2021-11-26 05:50:00|2682.8|2676.8|2682.4|2676.4|2684.5|2678.5|2681.9|2675.9|101
1637906100000|2021-11-26 05:55:00|2682.5|2676.5|2681.9|2675.9|2683.8|2677.8|2681.6|2675.6|73
1637906400000|2021-11-26 06:00:00|2681.6|2675.6|2676|2670|2681.9|2675.9|2675.6|2669.6|120
1637906700000|2021-11-26 06:05:00|2676.4|2670.4|2673|2667|2676.9|2670.9|2671.9|2665.9|207
1637907000000|2021-11-26 06:10:00|2672.8|2666.8|2663.6|2657.6|2673.5|2667.5|2663.4|2657.4|177
1637907300000|2021-11-26 06:15:00|2663.5|2657.5|2668.6|2662.6|2669.9|2663.9|2661.6|2655.6|265
1637907600000|2021-11-26 06:20:00|2668.9|2662.9|2669.1|2663.1|2674.1|2668.1|2668.4|2662.4|230
1637907900000|2021-11-26 06:25:00|2669.4|2663.4|2664.1|2658.1|2671.9|2665.9|2663.5|2657.5|226
1637908200000|2021-11-26 06:30:00|2663.9|2657.9|2669.8|2663.8|2670.5|2664.5|2662.4|2656.4|198
1637908500000|2021-11-26 06:35:00|2669.6|2663.6|2665.6|2659.6|2671.6|2665.6|2661.1|2655.1|183
1637908800000|2021-11-26 06:40:00|2665.3|2659.3|2660.4|2654.4|2667.6|2661.6|2659.5|2653.5|166
1637909100000|2021-11-26 06:45:00|2660.1|2654.1|2663.3|2657.3|2664.4|2658.4|2658.6|2652.6|218
1637909400000|2021-11-26 06:50:00|2663|2657|2664.5|2658.5|2666.4|2660.4|2662.3|2656.3|204
1637909700000|2021-11-26 06:55:00|2664.9|2658.9|2664|2658|2667.4|2661.4|2663.6|2657.6|138
1637910000000|2021-11-26 07:00:00|2664.4|2658.4|2663.9|2657.9|2664.6|2658.6|2660.1|2654.1|43
1637910300000|2021-11-26 07:05:00|2664.1|2658.1|2669.4|2663.4|2670.4|2664.4|2663.6|2657.6|82
1637910600000|2021-11-26 07:10:00|2670.1|2664.1|2676.3|2670.3|2676.5|2670.5|2670.1|2664.1|36
1637910900000|2021-11-26 07:15:00|2676.6|2670.6|2674.4|2668.4|2677|2671|2673.1|2667.1|53
1637911200000|2021-11-26 07:20:00|2674.6|2668.6|2676.6|2670.6|2678|2672|2673.4|2667.4|42
1637911500000|2021-11-26 07:25:00|2676.4|2670.4|2673.6|2667.6|2677.9|2671.9|2672.5|2666.5|67
1637911800000|2021-11-26 07:30:00|2673.9|2667.9|2665.6|2659.6|2673.9|2667.9|2665.6|2659.6|94
1637912100000|2021-11-26 07:35:00|2666.1|2660.1|2668.6|2662.6|2669.1|2663.1|2664.4|2658.4|118
1637912400000|2021-11-26 07:40:00|2668.8|2662.8|2669.6|2663.6|2670.6|2664.6|2666.1|2660.1|57
1637912700000|2021-11-26 07:45:00|2669.4|2663.4|2676.4|2670.4|2676.6|2670.6|2669.1|2663.1|71
1637913000000|2021-11-26 07:50:00|2676.1|2670.1|2675.4|2669.4|2678|2672|2673|2667|64
1637913300000|2021-11-26 07:55:00|2676.1|2670.1|2673.8|2667.8|2676.8|2670.8|2673.8|2667.8|73
1637913600000|2021-11-26 08:00:00|2673.5|2667.5|2668.3|2662.3|2673.5|2667.5|2666|2660|112
1637913900000|2021-11-26 08:05:00|2668|2662|2669|2663|2671.5|2665.5|2668|2662|90
1637914200000|2021-11-26 08:10:00|2669.3|2663.3|2661.8|2655.8|2669.3|2663.3|2661|2655|141
1637914500000|2021-11-26 08:15:00|2661.5|2655.5|2663.5|2657.5|2664|2658|2660.3|2654.3|107
1637914800000|2021-11-26 08:20:00|2663.3|2657.3|2664.8|2658.8|2670.5|2664.5|2663.3|2657.3|99
1637915100000|2021-11-26 08:25:00|2664.5|2658.5|2663.5|2657.5|2664.8|2658.8|2659|2653|101
1637915400000|2021-11-26 08:30:00|2663.3|2657.3|2660.3|2654.3|2664.8|2658.8|2659.8|2653.8|116
1637915700000|2021-11-26 08:35:00|2660.5|2654.5|2662.3|2656.3|2662.5|2656.5|2656|2650|92
1637916000000|2021-11-26 08:40:00|2662|2656|2657.5|2651.5|2662.8|2656.8|2656.8|2650.8|111
1637916300000|2021-11-26 08:45:00|2657.3|2651.3|2656|2650|2658.3|2652.3|2654.8|2648.8|73
1637916600000|2021-11-26 08:50:00|2656.3|2650.3|2661|2655|2662.3|2656.3|2656|2650|67
1637916900000|2021-11-26 08:55:00|2661.3|2655.3|2664.3|2658.3|2666|2660|2661.3|2655.3|53
1637917200000|2021-11-26 09:00:00|2664|2658|2668|2662|2668.5|2662.5|2662.5|2656.5|131
1637917500000|2021-11-26 09:05:00|2668.3|2662.3|2660.3|2654.3|2669|2663|2659|2653|104
1637917800000|2021-11-26 09:10:00|2660.5|2654.5|2669.3|2663.3|2670|2664|2660|2654|124
1637918100000|2021-11-26 09:15:00|2669|2663|2664.5|2658.5|2669.3|2663.3|2663|2657|117
1637918400000|2021-11-26 09:20:00|2664.3|2658.3|2662|2656|2665.3|2659.3|2662|2656|79
1637918700000|2021-11-26 09:25:00|2661.8|2655.8|2660.3|2654.3|2661.8|2655.8|2656.3|2650.3|123
1637919000000|2021-11-26 09:30:00|2659.8|2653.8|2655.8|2649.8|2661.5|2655.5|2655.8|2649.8|104
1637919300000|2021-11-26 09:35:00|2655.5|2649.5|2655.3|2649.3|2656.5|2650.5|2654|2648|90
1637919600000|2021-11-26 09:40:00|2654.5|2648.5|2654.5|2648.5|2654.8|2648.8|2649.3|2643.3|121
1637919900000|2021-11-26 09:45:00|2654.3|2648.3|2656.5|2650.5|2658.5|2652.5|2653.8|2647.8|121
1637920200000|2021-11-26 09:50:00|2656.3|2650.3|2647.8|2641.8|2656.3|2650.3|2646.8|2640.8|151
1637920500000|2021-11-26 09:55:00|2648|2642|2651.5|2645.5|2652.3|2646.3|2647.3|2641.3|104
1637920800000|2021-11-26 10:00:00|2651.3|2645.3|2640.5|2634.5|2651.3|2645.3|2640.5|2634.5|107
1637921100000|2021-11-26 10:05:00|2640.3|2634.3|2642.5|2636.5|2643|2637|2637.3|2631.3|56
1637921400000|2021-11-26 10:10:00|2642.8|2636.8|2641|2635|2644.5|2638.5|2639.3|2633.3|70
1637921700000|2021-11-26 10:15:00|2640.8|2634.8|2638.3|2632.3|2641.8|2635.8|2637.8|2631.8|70
1637922000000|2021-11-26 10:20:00|2638|2632|2626.3|2620.3|2638.3|2632.3|2625|2619|159
1637922300000|2021-11-26 10:25:00|2626.5|2620.5|2616.5|2610.5|2627.3|2621.3|2606.8|2600.8|146
1637922600000|2021-11-26 10:30:00|2616.8|2610.8|2611.8|2605.8|2616.8|2610.8|2610|2604|105
1637922900000|2021-11-26 10:35:00|2611.5|2605.5|2600|2594|2614.5|2608.5|2598.5|2592.5|113
1637923200000|2021-11-26 10:40:00|2600.3|2594.3|2606.5|2600.5|2607.3|2601.3|2598.3|2592.3|132
1637923500000|2021-11-26 10:45:00|2606.3|2600.3|2601.3|2595.3|2606.3|2600.3|2599.5|2593.5|90
1637923800000|2021-11-26 10:50:00|2601|2595|2616|2610|2616|2610|2599.3|2593.3|106
1637924100000|2021-11-26 10:55:00|2616.3|2610.3|2627.8|2621.8|2632.3|2626.3|2616.3|2610.3|140
1637924400000|2021-11-26 11:00:00|2628.3|2622.3|2622.3|2616.3|2629|2623|2620.8|2614.8|88
1637924700000|2021-11-26 11:05:00|2622.5|2616.5|2628|2622|2630|2624|2622|2616|68
1637925000000|2021-11-26 11:10:00|2627.5|2621.5|2625.8|2619.8|2629|2623|2623.8|2617.8|60
1637925300000|2021-11-26 11:15:00|2626|2620|2622.5|2616.5|2626.8|2620.8|2622.3|2616.3|38
1637925600000|2021-11-26 11:20:00|2622.8|2616.8|2618.8|2612.8|2623.5|2617.5|2618.8|2612.8|44
1637925900000|2021-11-26 11:25:00|2619|2613|2620.5|2614.5|2620.8|2614.8|2617.5|2611.5|45
1637926200000|2021-11-26 11:30:00|2620.3|2614.3|2622|2616|2622.3|2616.3|2620|2614|48
1637926500000|2021-11-26 11:35:00|2621.8|2615.8|2621.3|2615.3|2623.3|2617.3|2621|2615|18
1637926800000|2021-11-26 11:40:00|2621.5|2615.5|2620.5|2614.5|2622.8|2616.8|2619.8|2613.8|35
1637927100000|2021-11-26 11:45:00|2620.8|2614.8|2622.5|2616.5|2622.8|2616.8|2619.5|2613.5|33
1637927400000|2021-11-26 11:50:00|2622.3|2616.3|2626.3|2620.3|2626.5|2620.5|2621.8|2615.8|54
1637927700000|2021-11-26 11:55:00|2626|2620|2624.3|2618.3|2626|2620|2623.3|2617.3|72
1637928000000|2021-11-26 12:00:00|2624|2618|2623.8|2617.8|2624.5|2618.5|2621|2615|94
1637928300000|2021-11-26 12:05:00|2623.5|2617.5|2621|2615|2623.5|2617.5|2620.5|2614.5|39
1637928600000|2021-11-26 12:10:00|2621.3|2615.3|2622.5|2616.5|2622.5|2616.5|2620.5|2614.5|22
1637928900000|2021-11-26 12:15:00|2622.3|2616.3|2623|2617|2625|2619|2622|2616|55
1637929200000|2021-11-26 12:20:00|2623.3|2617.3|2622.8|2616.8|2623.5|2617.5|2620.5|2614.5|41
1637929500000|2021-11-26 12:25:00|2623|2617|2620.8|2614.8|2623.5|2617.5|2620.3|2614.3|39
1637929800000|2021-11-26 12:30:00|2620.5|2614.5|2626.3|2620.3|2629.3|2623.3|2620.5|2614.5|73
1637930100000|2021-11-26 12:35:00|2626|2620|2628.3|2622.3|2628.8|2622.8|2624|2618|79
1637930400000|2021-11-26 12:40:00|2628|2622|2626.8|2620.8|2629.8|2623.8|2626.3|2620.3|77
1637930700000|2021-11-26 12:45:00|2626.5|2620.5|2629.5|2623.5|2629.5|2623.5|2625.3|2619.3|36
1637931000000|2021-11-26 12:50:00|2629.3|2623.3|2626|2620|2629.5|2623.5|2625.3|2619.3|74
1637931300000|2021-11-26 12:55:00|2626.3|2620.3|2621|2615|2631.3|2625.3|2621|2615|88
1637931600000|2021-11-26 13:00:00|2620.8|2614.8|2622.5|2616.5|2629.8|2623.8|2615.3|2609.3|224
1637931900000|2021-11-26 13:05:00|2623.3|2617.3|2634.5|2628.5|2635.5|2629.5|2620.8|2614.8|145
1637932200000|2021-11-26 13:10:00|2634.8|2628.8|2635.3|2629.3|2636.5|2630.5|2631|2625|107
1637932500000|2021-11-26 13:15:00|2635|2629|2626|2620|2635.5|2629.5|2625|2619|100
1637932800000|2021-11-26 13:20:00|2626.3|2620.3|2627|2621|2630.8|2624.8|2624.5|2618.5|94
1637933100000|2021-11-26 13:25:00|2627.3|2621.3|2624.8|2618.8|2628|2622|2623.8|2617.8|105
1637933400000|2021-11-26 13:30:00|2624.5|2618.5|2622.3|2616.3|2625.8|2619.8|2618.5|2612.5|123
1637933700000|2021-11-26 13:35:00|2621.8|2615.8|2626.8|2620.8|2627|2621|2621.5|2615.5|114
1637934000000|2021-11-26 13:40:00|2627|2621|2633|2627|2633.5|2627.5|2626.8|2620.8|73
1637934300000|2021-11-26 13:45:00|2633.3|2627.3|2635.3|2629.3|2635.8|2629.8|2632|2626|57
1637934600000|2021-11-26 13:50:00|2635|2629|2632.3|2626.3|2635.3|2629.3|2632.3|2626.3|100
1637934900000|2021-11-26 13:55:00|2632|2626|2627.5|2621.5|2632.3|2626.3|2626.8|2620.8|91
1637935200000|2021-11-26 14:00:00|2627.3|2621.3|2629.8|2623.8|2632.5|2626.5|2625.8|2619.8|155
1637935500000|2021-11-26 14:05:00|2630|2624|2628|2622|2631.3|2625.3|2626.3|2620.3|121
1637935800000|2021-11-26 14:10:00|2628.5|2622.5|2629|2623|2630.5|2624.5|2627.8|2621.8|97
1637936100000|2021-11-26 14:15:00|2628.8|2622.8|2626.8|2620.8|2629|2623|2626.8|2620.8|59
1637936400000|2021-11-26 14:20:00|2627|2621|2629.3|2623.3|2631.8|2625.8|2627|2621|93
1637936700000|2021-11-26 14:25:00|2629|2623|2628.5|2622.5|2630|2624|2627.8|2621.8|53
1637937000000|2021-11-26 14:30:00|2628.8|2622.8|2627.5|2621.5|2629.5|2623.5|2625.5|2619.5|113
1637937300000|2021-11-26 14:35:00|2627.8|2621.8|2627.5|2621.5|2629.8|2623.8|2625.8|2619.8|99
1637937600000|2021-11-26 14:40:00|2627.3|2621.3|2628.8|2622.8|2629.3|2623.3|2626.5|2620.5|89
1637937900000|2021-11-26 14:45:00|2628.5|2622.5|2626.3|2620.3|2628.5|2622.5|2626.3|2620.3|68
1637938200000|2021-11-26 14:50:00|2626.8|2620.8|2628.8|2622.8|2629.8|2623.8|2626.5|2620.5|112
1637938500000|2021-11-26 14:55:00|2628.5|2622.5|2628.5|2622.5|2629.5|2623.5|2626.5|2620.5|126
1637938800000|2021-11-26 15:00:00|2628.3|2622.3|2628.3|2622.3|2628.8|2622.8|2626.3|2620.3|109
1637939100000|2021-11-26 15:05:00|2628|2622|2626.3|2620.3|2628.5|2622.5|2626|2620|56
1637939400000|2021-11-26 15:10:00|2626|2620|2623.3|2617.3|2627.5|2621.5|2623.3|2617.3|57
1637939700000|2021-11-26 15:15:00|2623|2617|2618.8|2612.8|2624|2618|2617.8|2611.8|108
1637940000000|2021-11-26 15:20:00|2619|2613|2619.8|2613.8|2622.3|2616.3|2618.3|2612.3|107
1637940300000|2021-11-26 15:25:00|2619.5|2613.5|2620.5|2614.5|2621.3|2615.3|2616.3|2610.3|120
1637940600000|2021-11-26 15:30:00|2620.8|2614.8|2620|2614|2622.5|2616.5|2619.3|2613.3|120
1637940900000|2021-11-26 15:35:00|2619.8|2613.8|2623.8|2617.8|2626.5|2620.5|2619.5|2613.5|89
1637941200000|2021-11-26 15:40:00|2624|2618|2628.3|2622.3|2629.5|2623.5|2622|2616|136
1637941500000|2021-11-26 15:45:00|2628.5|2622.5|2626|2620|2629.3|2623.3|2625.8|2619.8|100
1637941800000|2021-11-26 15:50:00|2625.5|2619.5|2624.3|2618.3|2625.5|2619.5|2622.8|2616.8|79
1637942100000|2021-11-26 15:55:00|2624.5|2618.5|2623.3|2617.3|2624.8|2618.8|2622.8|2616.8|74
1637942400000|2021-11-26 16:00:00|2622.5|2616.5|2623.5|2617.5|2625.8|2619.8|2620.5|2614.5|76
1637942700000|2021-11-26 16:05:00|2623.8|2617.8|2622.8|2616.8|2627.3|2621.3|2622.8|2616.8|70
1637943000000|2021-11-26 16:10:00|2622.5|2616.5|2622.8|2616.8|2623.5|2617.5|2621|2615|73
1637943300000|2021-11-26 16:15:00|2622.5|2616.5|2617.5|2611.5|2623.3|2617.3|2617.3|2611.3|79
1637943600000|2021-11-26 16:20:00|2617.3|2611.3|2618.3|2612.3|2619.3|2613.3|2613.5|2607.5|62
1637943900000|2021-11-26 16:25:00|2618.5|2612.5|2613.3|2607.3|2618.8|2612.8|2613.3|2607.3|79
1637944200000|2021-11-26 16:30:00|2613.5|2607.5|2615.3|2609.3|2620|2614|2613.5|2607.5|221
1637944500000|2021-11-26 16:35:00|2614.8|2608.8|2612.5|2606.5|2615.3|2609.3|2611.8|2605.8|47
1637944800000|2021-11-26 16:40:00|2612.3|2606.3|2607.5|2601.5|2612.5|2606.5|2605.8|2599.8|82
1637945100000|2021-11-26 16:45:00|2607.8|2601.8|2607.8|2601.8|2610|2604|2606.5|2600.5|131
1637945400000|2021-11-26 16:50:00|2608|2602|2605.3|2599.3|2609.8|2603.8|2605.3|2599.3|72
1637945700000|2021-11-26 16:55:00|2605.5|2599.5|2604.5|2598.5|2607.5|2601.5|2604.3|2598.3|66
1637946000000|2021-11-26 17:00:00|2604.3|2598.3|2602.5|2596.5|2605|2599|2601|2595|45
1637946300000|2021-11-26 17:05:00|2602.8|2596.8|2599.8|2593.8|2604|2598|2599.5|2593.5|42
1637946600000|2021-11-26 17:10:00|2600|2594|2600.3|2594.3|2601|2595|2599.8|2593.8|45
1637946900000|2021-11-26 17:15:00|2600.5|2594.5|2601.3|2595.3|2602.5|2596.5|2599.5|2593.5|41
1637947200000|2021-11-26 17:20:00|2601|2595|2598.8|2592.8|2602.3|2596.3|2598.8|2592.8|29
1637947500000|2021-11-26 17:25:00|2598.5|2592.5|2600.5|2594.5|2600.5|2594.5|2597.5|2591.5|38
1637947800000|2021-11-26 17:30:00|2600.8|2594.8|2602.8|2596.8|2603|2597|2600.3|2594.3|42
1637948100000|2021-11-26 17:35:00|2603|2597|2604|2598|2604.8|2598.8|2603|2597|58
1637948400000|2021-11-26 17:40:00|2604.3|2598.3|2603.8|2597.8|2606.8|2600.8|2602.3|2596.3|55
1637948700000|2021-11-26 17:45:00|2604|2598|2597.8|2591.8|2604.3|2598.3|2597.8|2591.8|27
1637949000000|2021-11-26 17:50:00|2597.5|2591.5|2598.5|2592.5|2599.5|2593.5|2596.8|2590.8|48
1637949300000|2021-11-26 17:55:00|2598.8|2592.8|2599.1|2593.1|2602.1|2596.1|2598.6|2592.6|29
1638147600000|2021-11-29 01:00:00|2601|2586|2619.5|2613.5|2621.6|2615.6|2601|2586|61
1638147900000|2021-11-29 01:05:00|2619.3|2613.3|2622.8|2616.8|2626.4|2620.4|2618.6|2612.6|206
1638148200000|2021-11-29 01:10:00|2623.1|2617.1|2622.1|2616.1|2624.5|2618.5|2620.5|2614.5|155
1638148500000|2021-11-29 01:15:00|2622.3|2616.3|2629|2623|2631.3|2625.3|2621.6|2615.6|167
1638148800000|2021-11-29 01:20:00|2629.3|2623.3|2626|2620|2629.6|2623.6|2622.3|2616.3|155
1638149100000|2021-11-29 01:25:00|2625.9|2619.9|2626.3|2620.3|2628|2622|2623|2617|155
1638149400000|2021-11-29 01:30:00|2626|2620|2628|2622|2628.8|2622.8|2620|2614|209
1638149700000|2021-11-29 01:35:00|2627.6|2621.6|2631.3|2625.3|2631.6|2625.6|2626.6|2620.6|171
1638150000000|2021-11-29 01:40:00|2631|2625|2633.4|2627.4|2634.1|2628.1|2630.6|2624.6|139
1638150300000|2021-11-29 01:45:00|2633.1|2627.1|2633.6|2627.6|2633.9|2627.9|2631.4|2625.4|163
1638150600000|2021-11-29 01:50:00|2633.8|2627.8|2635.9|2629.9|2637.6|2631.6|2633.8|2627.8|251
1638150900000|2021-11-29 01:55:00|2636|2630|2636.8|2630.8|2637.1|2631.1|2632|2626|260
1638151200000|2021-11-29 02:00:00|2636.5|2630.5|2635.6|2629.6|2637.6|2631.6|2634.8|2628.8|161
1638151500000|2021-11-29 02:05:00|2635.9|2629.9|2633.4|2627.4|2636.5|2630.5|2632.3|2626.3|143
1638151800000|2021-11-29 02:10:00|2633.5|2627.5|2634.8|2628.8|2636.5|2630.5|2633.4|2627.4|129
1638152100000|2021-11-29 02:15:00|2634.5|2628.5|2634.8|2628.8|2636.4|2630.4|2634.5|2628.5|30
1638152400000|2021-11-29 02:20:00|2635|2629|2636.4|2630.4|2636.5|2630.5|2634.6|2628.6|41
1638152700000|2021-11-29 02:25:00|2635.8|2629.8|2635.5|2629.5|2635.8|2629.8|2635.5|2629.5|2
1638153000000|2021-11-29 02:30:00|2635.9|2629.9|2637.5|2631.5|2637.8|2631.8|2635.9|2629.9|117
1638153300000|2021-11-29 02:35:00|2637.8|2631.8|2637.3|2631.3|2638.3|2632.3|2636.9|2630.9|86
1638153600000|2021-11-29 02:40:00|2637.4|2631.4|2638.6|2632.6|2639.5|2633.5|2637.4|2631.4|110
1638153900000|2021-11-29 02:45:00|2638.8|2632.8|2642.8|2636.8|2642.8|2636.8|2638.5|2632.5|149
1638154200000|2021-11-29 02:50:00|2643|2637|2640.4|2634.4|2644.6|2638.6|2640.1|2634.1|222
1638154500000|2021-11-29 02:55:00|2640.6|2634.6|2642|2636|2643.1|2637.1|2639.9|2633.9|163
1638154800000|2021-11-29 03:00:00|2641.9|2635.9|2641.6|2635.6|2644.5|2638.5|2640.6|2634.6|186
1638155100000|2021-11-29 03:05:00|2641.9|2635.9|2641.6|2635.6|2643|2637|2639.1|2633.1|106
1638155400000|2021-11-29 03:10:00|2641.9|2635.9|2642.9|2636.9|2643.3|2637.3|2638.9|2632.9|138
1638155700000|2021-11-29 03:15:00|2642.8|2636.8|2644.1|2638.1|2647.6|2641.6|2642.1|2636.1|193
1638156000000|2021-11-29 03:20:00|2644.4|2638.4|2643.8|2637.8|2646.6|2640.6|2643.5|2637.5|120
1638156300000|2021-11-29 03:25:00|2644|2638|2642.3|2636.3|2645|2639|2642.3|2636.3|215
1638156600000|2021-11-29 03:30:00|2642.4|2636.4|2640.1|2634.1|2642.8|2636.8|2639.6|2633.6|44
1638156900000|2021-11-29 03:35:00|2640.3|2634.3|2639.1|2633.1|2640.4|2634.4|2637.6|2631.6|39
1638157200000|2021-11-29 03:40:00|2639.3|2633.3|2639.1|2633.1|2639.3|2633.3|2637.9|2631.9|18
1638157500000|2021-11-29 03:45:00|2639.3|2633.3|2635.8|2629.8|2640|2634|2635.8|2629.8|27
1638157800000|2021-11-29 03:50:00|2635.5|2629.5|2634.4|2628.4|2637|2631|2634|2628|28
1638158100000|2021-11-29 03:55:00|2634.6|2628.6|2634.5|2628.5|2635|2629|2633.9|2627.9|25
1638158400000|2021-11-29 04:00:00|2634.3|2628.3|2634|2628|2634.5|2628.5|2632.8|2626.8|13
1638158700000|2021-11-29 04:05:00|2634.3|2628.3|2632.8|2626.8|2635|2629|2632.5|2626.5|23
1638159000000|2021-11-29 04:10:00|2632.6|2626.6|2634.4|2628.4|2634.8|2628.8|2632.6|2626.6|12
1638159300000|2021-11-29 04:15:00|2634.5|2628.5|2637|2631|2637|2631|2634.5|2628.5|34
1638159600000|2021-11-29 04:20:00|2637.1|2631.1|2638|2632|2638|2632|2636.4|2630.4|32
1638159900000|2021-11-29 04:25:00|2638.1|2632.1|2636.4|2630.4|2639.1|2633.1|2636.4|2630.4|29
1638160200000|2021-11-29 04:30:00|2636.3|2630.3|2635.8|2629.8|2636.6|2630.6|2635.5|2629.5|20
1638160500000|2021-11-29 04:35:00|2636|2630|2636.8|2630.8|2637|2631|2635.8|2629.8|19
1638160800000|2021-11-29 04:40:00|2636.9|2630.9|2637.1|2631.1|2638.5|2632.5|2636.9|2630.9|29
1638161100000|2021-11-29 04:45:00|2636.9|2630.9|2636.6|2630.6|2637.5|2631.5|2636.1|2630.1|37
1638161400000|2021-11-29 04:50:00|2636.5|2630.5|2636.3|2630.3|2636.5|2630.5|2635.3|2629.3|30
1638161700000|2021-11-29 04:55:00|2635.9|2629.9|2636.8|2630.8|2637|2631|2635.6|2629.6|18
1638162000000|2021-11-29 05:00:00|2637|2631|2635.8|2629.8|2637.3|2631.3|2635.5|2629.5|27
1638162300000|2021-11-29 05:05:00|2635.5|2629.5|2638.3|2632.3|2638.3|2632.3|2635.5|2629.5|10
1638162600000|2021-11-29 05:10:00|2638.5|2632.5|2637.8|2631.8|2640|2634|2637.8|2631.8|17
1638162900000|2021-11-29 05:15:00|2637.5|2631.5|2638.3|2632.3|2638.8|2632.8|2637.4|2631.4|37
1638163200000|2021-11-29 05:20:00|2638.5|2632.5|2636.6|2630.6|2638.6|2632.6|2634.5|2628.5|46
1638163500000|2021-11-29 05:25:00|2636.8|2630.8|2635.8|2629.8|2638.8|2632.8|2635.6|2629.6|47
1638163800000|2021-11-29 05:30:00|2635.5|2629.5|2634.8|2628.8|2640|2634|2634.5|2628.5|290
1638164100000|2021-11-29 05:35:00|2635|2629|2632|2626|2635|2629|2629.8|2623.8|192
1638164400000|2021-11-29 05:40:00|2632.3|2626.3|2635.3|2629.3|2637.4|2631.4|2631.9|2625.9|231
1638164700000|2021-11-29 05:45:00|2635.5|2629.5|2645|2639|2646.1|2640.1|2635.5|2629.5|194
1638165000000|2021-11-29 05:50:00|2645.1|2639.1|2643.8|2637.8|2647.3|2641.3|2642.5|2636.5|203
1638165300000|2021-11-29 05:55:00|2643.9|2637.9|2641.8|2635.8|2646.6|2640.6|2640.1|2634.1|208
1638165600000|2021-11-29 06:00:00|2642.1|2636.1|2636|2630|2645|2639|2635.6|2629.6|229
1638165900000|2021-11-29 06:05:00|2635.9|2629.9|2636.4|2630.4|2637.4|2631.4|2632.6|2626.6|159
1638166200000|2021-11-29 06:10:00|2636.6|2630.6|2642.3|2636.3|2642.3|2636.3|2635.5|2629.5|142
1638166500000|2021-11-29 06:15:00|2642.1|2636.1|2641|2635|2643.6|2637.6|2639|2633|76
1638166800000|2021-11-29 06:20:00|2641.3|2635.3|2638.9|2632.9|2643|2637|2638.8|2632.8|89
1638167100000|2021-11-29 06:25:00|2639.1|2633.1|2639.9|2633.9|2642.1|2636.1|2637.3|2631.3|102
1638167400000|2021-11-29 06:30:00|2640.1|2634.1|2637.1|2631.1|2640.3|2634.3|2636.8|2630.8|100
1638167700000|2021-11-29 06:35:00|2637.4|2631.4|2633.8|2627.8|2639.5|2633.5|2633|2627|112
1638168000000|2021-11-29 06:40:00|2634|2628|2634.6|2628.6|2636|2630|2631.8|2625.8|170
1638168300000|2021-11-29 06:45:00|2634.9|2628.9|2636|2630|2636|2630|2632.3|2626.3|151
1638168600000|2021-11-29 06:50:00|2636.3|2630.3|2639.1|2633.1|2639.3|2633.3|2634.3|2628.3|91
1638168900000|2021-11-29 06:55:00|2639|2633|2634.6|2628.6|2639.8|2633.8|2633.3|2627.3|139
1638169200000|2021-11-29 07:00:00|2634.8|2628.8|2634.3|2628.3|2636.6|2630.6|2633.9|2627.9|41
1638169500000|2021-11-29 07:05:00|2634|2628|2633.3|2627.3|2634.9|2628.9|2632.4|2626.4|18
1638169800000|2021-11-29 07:10:00|2633.1|2627.1|2631.8|2625.8|2633.1|2627.1|2628.9|2622.9|55
1638170100000|2021-11-29 07:15:00|2631.5|2625.5|2632.8|2626.8|2633|2627|2630.3|2624.3|31
1638170400000|2021-11-29 07:20:00|2633|2627|2626.3|2620.3|2633.3|2627.3|2626.3|2620.3|46
1638170700000|2021-11-29 07:25:00|2625.6|2619.6|2624|2618|2625.6|2619.6|2622.6|2616.6|58
1638171000000|2021-11-29 07:30:00|2624.3|2618.3|2622.8|2616.8|2625|2619|2620.5|2614.5|66
1638171300000|2021-11-29 07:35:00|2623|2617|2623.5|2617.5|2624.1|2618.1|2621.6|2615.6|30
1638171600000|2021-11-29 07:40:00|2623.6|2617.6|2623|2617|2626.4|2620.4|2623|2617|38
1638171900000|2021-11-29 07:45:00|2623.1|2617.1|2623.8|2617.8|2623.8|2617.8|2620.8|2614.8|37
1638172200000|2021-11-29 07:50:00|2623.6|2617.6|2624.4|2618.4|2627.8|2621.8|2620.5|2614.5|69
1638172500000|2021-11-29 07:55:00|2623.5|2617.5|2615.5|2609.5|2623.8|2617.8|2615.3|2609.3|60
1638172800000|2021-11-29 08:00:00|2615.3|2609.3|2614|2608|2616.8|2610.8|2611.8|2605.8|95
1638173100000|2021-11-29 08:05:00|2613.8|2607.8|2621.8|2615.8|2623.5|2617.5|2613.8|2607.8|104
1638173400000|2021-11-29 08:10:00|2621.5|2615.5|2626.3|2620.3|2627.3|2621.3|2620|2614|98
1638173700000|2021-11-29 08:15:00|2626|2620|2634.3|2628.3|2635|2629|2624.5|2618.5|107
1638174000000|2021-11-29 08:20:00|2634.5|2628.5|2638.3|2632.3|2640.5|2634.5|2634.3|2628.3|74
1638174300000|2021-11-29 08:25:00|2638.5|2632.5|2644|2638|2644.8|2638.8|2637.8|2631.8|99
1638174600000|2021-11-29 08:30:00|2643.5|2637.5|2644.5|2638.5|2646.3|2640.3|2640.3|2634.3|85
1638174900000|2021-11-29 08:35:00|2644.3|2638.3|2644.5|2638.5|2649.8|2643.8|2642.3|2636.3|112
1638175200000|2021-11-29 08:40:00|2644.3|2638.3|2646.5|2640.5|2646.8|2640.8|2641.5|2635.5|56
1638175500000|2021-11-29 08:45:00|2646.3|2640.3|2641.8|2635.8|2646.3|2640.3|2641.8|2635.8|73
1638175800000|2021-11-29 08:50:00|2642|2636|2645.5|2639.5|2645.8|2639.8|2640|2634|49
1638176100000|2021-11-29 08:55:00|2645.3|2639.3|2644.5|2638.5|2648.5|2642.5|2643|2637|55
1638176400000|2021-11-29 09:00:00|2644.8|2638.8|2652.8|2646.8|2652.8|2646.8|2641.8|2635.8|98
1638176700000|2021-11-29 09:05:00|2652.5|2646.5|2651|2645|2654.3|2648.3|2647.5|2641.5|131
1638177000000|2021-11-29 09:10:00|2651.3|2645.3|2648.3|2642.3|2651.8|2645.8|2647.3|2641.3|104
1638177300000|2021-11-29 09:15:00|2648.5|2642.5|2654|2648|2656.5|2650.5|2647.5|2641.5|98
1638177600000|2021-11-29 09:20:00|2654.3|2648.3|2652.8|2646.8|2654.3|2648.3|2651.3|2645.3|106
1638177900000|2021-11-29 09:25:00|2652.5|2646.5|2651.5|2645.5|2652.8|2646.8|2648.8|2642.8|83
1638178200000|2021-11-29 09:30:00|2651.8|2645.8|2650|2644|2652|2646|2647.3|2641.3|100
1638178500000|2021-11-29 09:35:00|2649.8|2643.8|2648|2642|2650.5|2644.5|2647.8|2641.8|61
1638178800000|2021-11-29 09:40:00|2647.8|2641.8|2652.3|2646.3|2652.8|2646.8|2647.3|2641.3|70
1638179100000|2021-11-29 09:45:00|2652|2646|2653.8|2647.8|2654.3|2648.3|2651.5|2645.5|49
1638179400000|2021-11-29 09:50:00|2653.5|2647.5|2651.8|2645.8|2653.5|2647.5|2648|2642|55
1638179700000|2021-11-29 09:55:00|2652|2646|2652.3|2646.3|2652.8|2646.8|2649.8|2643.8|50
1638180000000|2021-11-29 10:00:00|2652|2646|2651.5|2645.5|2652.3|2646.3|2650|2644|48
1638180300000|2021-11-29 10:05:00|2651.3|2645.3|2648.8|2642.8|2651.5|2645.5|2648|2642|55
1638180600000|2021-11-29 10:10:00|2648.3|2642.3|2646.5|2640.5|2648.8|2642.8|2643.8|2637.8|55
1638180900000|2021-11-29 10:15:00|2646.3|2640.3|2652.3|2646.3|2652.3|2646.3|2646.3|2640.3|35
1638181200000|2021-11-29 10:20:00|2652.8|2646.8|2657.3|2651.3|2658.8|2652.8|2652.5|2646.5|52
1638181500000|2021-11-29 10:25:00|2657|2651|2658.5|2652.5|2660.8|2654.8|2656.3|2650.3|52
1638181800000|2021-11-29 10:30:00|2658|2652|2663.5|2657.5|2663.8|2657.8|2657.3|2651.3|64
1638182100000|2021-11-29 10:35:00|2663.8|2657.8|2664|2658|2664|2658|2663|2657|8
1638182400000|2021-11-29 10:40:00|2665.3|2659.3|2664|2658|2665.3|2659.3|2663.3|2657.3|47
1638182700000|2021-11-29 10:45:00|2663.8|2657.8|2664|2658|2664.8|2658.8|2663|2657|43
1638183000000|2021-11-29 10:50:00|2664.3|2658.3|2663.5|2657.5|2664.3|2658.3|2663|2657|18
1638183300000|2021-11-29 10:55:00|2663.8|2657.8|2660.5|2654.5|2664.5|2658.5|2660.5|2654.5|56
1638183600000|2021-11-29 11:00:00|2660.3|2654.3|2657.5|2651.5|2661.5|2655.5|2657|2651|47
1638183900000|2021-11-29 11:05:00|2657.8|2651.8|2654|2648|2658.5|2652.5|2653.5|2647.5|52
1638184200000|2021-11-29 11:10:00|2653.8|2647.8|2653.5|2647.5|2656|2650|2652.5|2646.5|30
1638184500000|2021-11-29 11:15:00|2653.3|2647.3|2650.5|2644.5|2653.3|2647.3|2650.3|2644.3|27
1638184800000|2021-11-29 11:20:00|2650.3|2644.3|2652.8|2646.8|2653.5|2647.5|2650.3|2644.3|33
1638185100000|2021-11-29 11:25:00|2652.5|2646.5|2650.3|2644.3|2652.5|2646.5|2650.3|2644.3|25
1638185400000|2021-11-29 11:30:00|2650.8|2644.8|2652.5|2646.5|2652.8|2646.8|2650.3|2644.3|21
1638185700000|2021-11-29 11:35:00|2652.8|2646.8|2655.8|2649.8|2657|2651|2652.8|2646.8|37
1638186000000|2021-11-29 11:40:00|2655.5|2649.5|2655.8|2649.8|2657|2651|2655.5|2649.5|22
1638186300000|2021-11-29 11:45:00|2655.5|2649.5|2653.5|2647.5|2656|2650|2651.8|2645.8|30
1638186600000|2021-11-29 11:50:00|2653.8|2647.8|2655|2649|2656.3|2650.3|2652.5|2646.5|34
1638186900000|2021-11-29 11:55:00|2654.8|2648.8|2654.5|2648.5|2657|2651|2652.3|2646.3|46
1638187200000|2021-11-29 12:00:00|2654.8|2648.8|2654.5|2648.5|2657.3|2651.3|2653.5|2647.5|61
1638187500000|2021-11-29 12:05:00|2654.8|2648.8|2658|2652|2659|2653|2654.8|2648.8|38
1638187800000|2021-11-29 12:10:00|2657.8|2651.8|2657|2651|2657.8|2651.8|2656.8|2650.8|15
1638188100000|2021-11-29 12:15:00|2657.3|2651.3|2657.5|2651.5|2659|2653|2657|2651|30
1638188400000|2021-11-29 12:20:00|2657.3|2651.3|2653.5|2647.5|2657.3|2651.3|2652.8|2646.8|57
1638188700000|2021-11-29 12:25:00|2653.3|2647.3|2651.3|2645.3|2653.3|2647.3|2650.5|2644.5|50
1638189000000|2021-11-29 12:30:00|2651|2645|2650.8|2644.8|2651.8|2645.8|2649.8|2643.8|20
1638189300000|2021-11-29 12:35:00|2651|2645|2650.5|2644.5|2651.5|2645.5|2649.8|2643.8|18
1638189600000|2021-11-29 12:40:00|2650.8|2644.8|2649.5|2643.5|2651.3|2645.3|2648.8|2642.8|27
1638189900000|2021-11-29 12:45:00|2649.3|2643.3|2647|2641|2650.5|2644.5|2646.8|2640.8|36
1638190200000|2021-11-29 12:50:00|2647.3|2641.3|2644.3|2638.3|2648.5|2642.5|2643.3|2637.3|41
1638190500000|2021-11-29 12:55:00|2644.5|2638.5|2643.8|2637.8|2645.5|2639.5|2642|2636|86
1638190800000|2021-11-29 13:00:00|2642.8|2636.8|2642.8|2636.8|2646.5|2640.5|2639.3|2633.3|241
1638191100000|2021-11-29 13:05:00|2643|2637|2637|2631|2644|2638|2636|2630|180
1638191400000|2021-11-29 13:10:00|2636.8|2630.8|2644.3|2638.3|2644.8|2638.8|2636.8|2630.8|160
1638191700000|2021-11-29 13:15:00|2644|2638|2645|2639|2646|2640|2642|2636|156
1638192000000|2021-11-29 13:20:00|2644.8|2638.8|2642.8|2636.8|2645.8|2639.8|2641.3|2635.3|119
1638192300000|2021-11-29 13:25:00|2643|2637|2647.5|2641.5|2648.5|2642.5|2641.3|2635.3|134
1638192600000|2021-11-29 13:30:00|2647.3|2641.3|2650.3|2644.3|2650.3|2644.3|2646|2640|70
1638192900000|2021-11-29 13:35:00|2650.5|2644.5|2659|2653|2659.5|2653.5|2650|2644|81
1638193200000|2021-11-29 13:40:00|2658.8|2652.8|2658.8|2652.8|2661.3|2655.3|2657.8|2651.8|79
1638193500000|2021-11-29 13:45:00|2658.5|2652.5|2659.3|2653.3|2661|2655|2657.5|2651.5|63
1638193800000|2021-11-29 13:50:00|2659.5|2653.5|2656.5|2650.5|2660.8|2654.8|2656.3|2650.3|73
1638194100000|2021-11-29 13:55:00|2656.8|2650.8|2660.3|2654.3|2660.5|2654.5|2655.8|2649.8|70
1638194400000|2021-11-29 14:00:00|2660|2654|2657.8|2651.8|2661|2655|2656.5|2650.5|113
1638194700000|2021-11-29 14:05:00|2658.3|2652.3|2659.8|2653.8|2661.5|2655.5|2658.3|2652.3|102
1638195000000|2021-11-29 14:10:00|2660|2654|2660.8|2654.8|2661.3|2655.3|2659.5|2653.5|50
1638195300000|2021-11-29 14:15:00|2660.5|2654.5|2655.8|2649.8|2660.5|2654.5|2655.3|2649.3|86
1638195600000|2021-11-29 14:20:00|2655.5|2649.5|2655.5|2649.5|2656.5|2650.5|2654.3|2648.3|112
1638195900000|2021-11-29 14:25:00|2655.8|2649.8|2654|2648|2656|2650|2653.5|2647.5|70
1638196200000|2021-11-29 14:30:00|2654.3|2648.3|2654.3|2648.3|2657|2651|2651|2645|137
1638196500000|2021-11-29 14:35:00|2654.5|2648.5|2655.5|2649.5|2658.8|2652.8|2652.5|2646.5|100
1638196800000|2021-11-29 14:40:00|2655.3|2649.3|2657|2651|2658|2652|2654.3|2648.3|134
1638197100000|2021-11-29 14:45:00|2656.8|2650.8|2651.8|2645.8|2657.3|2651.3|2651.8|2645.8|119
1638197400000|2021-11-29 14:50:00|2651.5|2645.5|2644.3|2638.3|2652.5|2646.5|2641.3|2635.3|139
1638197700000|2021-11-29 14:55:00|2644.5|2638.5|2645.3|2639.3|2645.3|2639.3|2641.3|2635.3|124
1638198000000|2021-11-29 15:00:00|2645.5|2639.5|2641.3|2635.3|2645.8|2639.8|2639|2633|120
1638198300000|2021-11-29 15:05:00|2641|2635|2637.5|2631.5|2641.3|2635.3|2628.8|2622.8|121
1638198600000|2021-11-29 15:10:00|2637.3|2631.3|2640.5|2634.5|2642.5|2636.5|2637|2631|77
1638198900000|2021-11-29 15:15:00|2640.3|2634.3|2646.8|2640.8|2646.8|2640.8|2638.5|2632.5|81
1638199200000|2021-11-29 15:20:00|2647|2641|2644.5|2638.5|2648.5|2642.5|2644.3|2638.3|55
1638199500000|2021-11-29 15:25:00|2644.3|2638.3|2645.3|2639.3|2645.3|2639.3|2642.5|2636.5|81
1638199800000|2021-11-29 15:30:00|2645.5|2639.5|2643.5|2637.5|2646.3|2640.3|2643.3|2637.3|53
1638200100000|2021-11-29 15:35:00|2643.8|2637.8|2639.5|2633.5|2644|2638|2637.3|2631.3|67
1638200400000|2021-11-29 15:40:00|2639.8|2633.8|2637.8|2631.8|2641.3|2635.3|2636.8|2630.8|62
1638200700000|2021-11-29 15:45:00|2637.5|2631.5|2641.8|2635.8|2643.3|2637.3|2637|2631|52
1638201000000|2021-11-29 15:50:00|2641.5|2635.5|2646.5|2640.5|2647.8|2641.8|2641.3|2635.3|56
1638201300000|2021-11-29 15:55:00|2646.3|2640.3|2644|2638|2647.3|2641.3|2643.8|2637.8|43
1638201600000|2021-11-29 16:00:00|2643.8|2637.8|2647.5|2641.5|2647.8|2641.8|2642.8|2636.8|82
1638201900000|2021-11-29 16:05:00|2646.8|2640.8|2645|2639|2646.8|2640.8|2641.5|2635.5|71
1638202200000|2021-11-29 16:10:00|2645.3|2639.3|2646.8|2640.8|2648|2642|2644|2638|75
1638202500000|2021-11-29 16:15:00|2647|2641|2647.8|2641.8|2647.8|2641.8|2644.5|2638.5|53
1638202800000|2021-11-29 16:20:00|2648|2642|2638.8|2632.8|2649|2643|2638.5|2632.5|77
1638203100000|2021-11-29 16:25:00|2638.5|2632.5|2639.5|2633.5|2640.8|2634.8|2638.3|2632.3|119
1638203400000|2021-11-29 16:30:00|2639.3|2633.3|2631|2625|2639.3|2633.3|2628.8|2622.8|257
1638203700000|2021-11-29 16:35:00|2630.3|2624.3|2634.3|2628.3|2635|2629|2630.3|2624.3|89
1638204000000|2021-11-29 16:40:00|2634|2628|2635.5|2629.5|2636.3|2630.3|2633.8|2627.8|72
1638204300000|2021-11-29 16:45:00|2635.3|2629.3|2636|2630|2637.5|2631.5|2635.3|2629.3|33
1638204600000|2021-11-29 16:50:00|2635.8|2629.8|2637.3|2631.3|2638|2632|2635|2629|45
1638204900000|2021-11-29 16:55:00|2637.5|2631.5|2639.5|2633.5|2641|2635|2637|2631|68
1638205200000|2021-11-29 17:00:00|2639.8|2633.8|2639|2633|2640.3|2634.3|2638.5|2632.5|29
1638205500000|2021-11-29 17:05:00|2639.3|2633.3|2641.8|2635.8|2642|2636|2637.5|2631.5|54
1638205800000|2021-11-29 17:10:00|2642|2636|2643.8|2637.8|2645|2639|2641|2635|40
1638206100000|2021-11-29 17:15:00|2643.5|2637.5|2639.5|2633.5|2643.8|2637.8|2639.3|2633.3|25
1638206400000|2021-11-29 17:20:00|2639.8|2633.8|2643.3|2637.3|2643.5|2637.5|2639.8|2633.8|24
1638206700000|2021-11-29 17:25:00|2643|2637|2639|2633|2643|2637|2639|2633|19
1638207000000|2021-11-29 17:30:00|2639.3|2633.3|2640.5|2634.5|2641|2635|2638.5|2632.5|31
1638207300000|2021-11-29 17:35:00|2640.8|2634.8|2636|2630|2640.8|2634.8|2636|2630|16
1638207600000|2021-11-29 17:40:00|2635.5|2629.5|2637.8|2631.8|2639.8|2633.8|2635.3|2629.3|36
1638207900000|2021-11-29 17:45:00|2638|2632|2641.5|2635.5|2642.3|2636.3|2638|2632|46
1638208200000|2021-11-29 17:50:00|2641.8|2635.8|2641|2635|2642|2636|2640.5|2634.5|26
1638208500000|2021-11-29 17:55:00|2640.9|2634.9|2641.4|2635.4|2642.4|2636.4|2640.4|2634.4|33
1638234000000|2021-11-30 01:00:00|2648|2642|2647.9|2641.9|2648|2642|2644.1|2638.1|72
1638234300000|2021-11-30 01:05:00|2648.1|2642.1|2643.8|2637.8|2648.5|2642.5|2641.6|2635.6|114
1638234600000|2021-11-30 01:10:00|2644|2638|2638.3|2632.3|2644.1|2638.1|2637.1|2631.1|123
1638234900000|2021-11-30 01:15:00|2638.4|2632.4|2640.9|2634.9|2642|2636|2638.4|2632.4|83
1638235200000|2021-11-30 01:20:00|2641.1|2635.1|2637.8|2631.8|2641.1|2635.1|2637.6|2631.6|55
1638235500000|2021-11-30 01:25:00|2637.9|2631.9|2639.1|2633.1|2642.6|2636.6|2636.8|2630.8|139
1638235800000|2021-11-30 01:30:00|2639.6|2633.6|2639.3|2633.3|2642.1|2636.1|2638.1|2632.1|252
1638236100000|2021-11-30 01:35:00|2638.9|2632.9|2636.1|2630.1|2639.4|2633.4|2634.3|2628.3|224
1638236400000|2021-11-30 01:40:00|2636|2630|2637.5|2631.5|2639|2633|2634.4|2628.4|127
1638236700000|2021-11-30 01:45:00|2637.8|2631.8|2640.3|2634.3|2641|2635|2637.3|2631.3|129
1638237000000|2021-11-30 01:50:00|2640.5|2634.5|2643.5|2637.5|2644.3|2638.3|2640.3|2634.3|123
1638237300000|2021-11-30 01:55:00|2643.3|2637.3|2641.5|2635.5|2643.3|2637.3|2639|2633|89
1638237600000|2021-11-30 02:00:00|2641.8|2635.8|2639.8|2633.8|2642|2636|2639|2633|82
1638237900000|2021-11-30 02:05:00|2639.5|2633.5|2639.3|2633.3|2641.8|2635.8|2638.9|2632.9|120
1638238200000|2021-11-30 02:10:00|2639.1|2633.1|2639.8|2633.8|2640|2634|2637.5|2631.5|85
1638238500000|2021-11-30 02:15:00|2639.5|2633.5|2640|2634|2640.4|2634.4|2639.5|2633.5|8
1638238800000|2021-11-30 02:20:00|2640.8|2634.8|2640.1|2634.1|2641.1|2635.1|2639|2633|20
1638239100000|2021-11-30 02:25:00|2639.9|2633.9|2639.5|2633.5|2640.4|2634.4|2638.3|2632.3|28
1638239400000|2021-11-30 02:30:00|2639.9|2633.9|2638.6|2632.6|2641|2635|2637|2631|144
1638239700000|2021-11-30 02:35:00|2638.4|2632.4|2638.3|2632.3|2639.1|2633.1|2636.4|2630.4|97
1638240000000|2021-11-30 02:40:00|2638|2632|2635.6|2629.6|2638.9|2632.9|2635.5|2629.5|42
1638240300000|2021-11-30 02:45:00|2635.4|2629.4|2633.9|2627.9|2636.3|2630.3|2633.4|2627.4|58
1638240600000|2021-11-30 02:50:00|2633.6|2627.6|2631.4|2625.4|2633.6|2627.6|2630|2624|70
1638240900000|2021-11-30 02:55:00|2631.6|2625.6|2633.8|2627.8|2634.6|2628.6|2631.6|2625.6|81
1638241200000|2021-11-30 03:00:00|2634|2628|2633.9|2627.9|2636.1|2630.1|2633|2627|83
1638241500000|2021-11-30 03:05:00|2633.6|2627.6|2632.9|2626.9|2634.8|2628.8|2632.4|2626.4|39
1638241800000|2021-11-30 03:10:00|2633|2627|2632.8|2626.8|2633|2627|2630.9|2624.9|18
1638242100000|2021-11-30 03:15:00|2632.6|2626.6|2632.5|2626.5|2632.6|2626.6|2631.1|2625.1|26
1638242400000|2021-11-30 03:20:00|2632.4|2626.4|2632.3|2626.3|2632.5|2626.5|2632|2626|17
1638242700000|2021-11-30 03:25:00|2632.4|2626.4|2632.5|2626.5|2633|2627|2632|2626|23
1638243000000|2021-11-30 03:30:00|2632.6|2626.6|2633.8|2627.8|2633.8|2627.8|2632.5|2626.5|4
1638243600000|2021-11-30 03:40:00|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|2633.6|2627.6|1
1638243900000|2021-11-30 03:45:00|2633.8|2627.8|2635|2629|2635|2629|2633.8|2627.8|13
1638244200000|2021-11-30 03:50:00|2635.1|2629.1|2633.5|2627.5|2635.1|2629.1|2633.5|2627.5|5
1638244500000|2021-11-30 03:55:00|2633.8|2627.8|2635.3|2629.3|2635.3|2629.3|2633.8|2627.8|5
1638244800000|2021-11-30 04:00:00|2635.5|2629.5|2637.5|2631.5|2637.6|2631.6|2635.5|2629.5|9
1638245100000|2021-11-30 04:05:00|2637.3|2631.3|2635.5|2629.5|2637.3|2631.3|2635.1|2629.1|9
1638245400000|2021-11-30 04:10:00|2635.4|2629.4|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|6
1638245700000|2021-11-30 04:15:00|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|2634.6|2628.6|1
1638246300000|2021-11-30 04:25:00|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|2634.5|2628.5|1
1638246600000|2021-11-30 04:30:00|2634|2628|2633.8|2627.8|2634|2628|2633.8|2627.8|2
1638246900000|2021-11-30 04:35:00|2633.6|2627.6|2631.1|2625.1|2633.6|2627.6|2631.1|2625.1|7
1638247200000|2021-11-30 04:40:00|2631|2625|2630.3|2624.3|2631|2625|2630.3|2624.3|14
1638247500000|2021-11-30 04:45:00|2630.5|2624.5|2630.6|2624.6|2631.6|2625.6|2630.5|2624.5|4
1638247800000|2021-11-30 04:50:00|2630.8|2624.8|2632|2626|2632.5|2626.5|2630.8|2624.8|15
1638248100000|2021-11-30 04:55:00|2632.3|2626.3|2632.8|2626.8|2632.8|2626.8|2632|2626|10
1638248400000|2021-11-30 05:00:00|2632.9|2626.9|2635.1|2629.1|2635.1|2629.1|2632.9|2626.9|12
1638248700000|2021-11-30 05:05:00|2634.9|2628.9|2633.5|2627.5|2634.9|2628.9|2632.8|2626.8|8
1638249000000|2021-11-30 05:10:00|2633.6|2627.6|2633.1|2627.1|2633.6|2627.6|2633.1|2627.1|8
1638249300000|2021-11-30 05:15:00|2633.3|2627.3|2629.1|2623.1|2633.3|2627.3|2629|2623|15
1638249600000|2021-11-30 05:20:00|2629|2623|2628.6|2622.6|2629.8|2623.8|2628.6|2622.6|42
1638249900000|2021-11-30 05:25:00|2628.8|2622.8|2631.8|2625.8|2632.1|2626.1|2628.5|2622.5|65
1638250200000|2021-11-30 05:30:00|2631.5|2625.5|2629.4|2623.4|2631.8|2625.8|2628.4|2622.4|310
1638250500000|2021-11-30 05:35:00|2629.6|2623.6|2627.5|2621.5|2630.3|2624.3|2627.5|2621.5|111
1638250800000|2021-11-30 05:40:00|2627|2621|2621.8|2615.8|2627|2621|2621.6|2615.6|57
1638251100000|2021-11-30 05:45:00|2621.5|2615.5|2619.5|2613.5|2621.9|2615.9|2618.9|2612.9|128
1638251400000|2021-11-30 05:50:00|2619.8|2613.8|2621.1|2615.1|2623.6|2617.6|2619.5|2613.5|100
1638251700000|2021-11-30 05:55:00|2621.4|2615.4|2619|2613|2624.3|2618.3|2619|2613|121
1638252000000|2021-11-30 06:00:00|2619.3|2613.3|2618.8|2612.8|2621.1|2615.1|2618.5|2612.5|111
1638252300000|2021-11-30 06:05:00|2619|2613|2621.4|2615.4|2622.5|2616.5|2619|2613|100
1638252600000|2021-11-30 06:10:00|2621.1|2615.1|2621.8|2615.8|2622|2616|2619|2613|114
1638252900000|2021-11-30 06:15:00|2622|2616|2626.8|2620.8|2626.9|2620.9|2619.5|2613.5|130
1638253200000|2021-11-30 06:20:00|2626.9|2620.9|2624.8|2618.8|2628.1|2622.1|2624|2618|124
1638253500000|2021-11-30 06:25:00|2624.9|2618.9|2626.3|2620.3|2626.3|2620.3|2623|2617|65
1638253800000|2021-11-30 06:30:00|2626.5|2620.5|2627.4|2621.4|2628.6|2622.6|2626.5|2620.5|34
1638254100000|2021-11-30 06:35:00|2627.5|2621.5|2625.6|2619.6|2627.9|2621.9|2625.5|2619.5|46
1638254400000|2021-11-30 06:40:00|2625.3|2619.3|2625.6|2619.6|2625.6|2619.6|2622|2616|66
1638254700000|2021-11-30 06:45:00|2626|2620|2623|2617|2627|2621|2621.3|2615.3|67
1638255000000|2021-11-30 06:50:00|2622.9|2616.9|2627.5|2621.5|2627.5|2621.5|2622.8|2616.8|67
1638255300000|2021-11-30 06:55:00|2627.6|2621.6|2627.9|2621.9|2629.3|2623.3|2624.9|2618.9|105
1638255600000|2021-11-30 07:00:00|2627.4|2621.4|2626.6|2620.6|2628.5|2622.5|2626.1|2620.1|42
1638255900000|2021-11-30 07:05:00|2626.9|2620.9|2631.5|2625.5|2631.8|2625.8|2626.9|2620.9|40
1638256200000|2021-11-30 07:10:00|2631.3|2625.3|2631|2625|2632.8|2626.8|2630.6|2624.6|27
1638256500000|2021-11-30 07:15:00|2631.5|2625.5|2632.9|2626.9|2632.9|2626.9|2631.5|2625.5|23
1638256800000|2021-11-30 07:20:00|2632.8|2626.8|2638.8|2632.8|2638.8|2632.8|2632.8|2626.8|39
1638257100000|2021-11-30 07:25:00|2638|2632|2638.8|2632.8|2639|2633|2637.5|2631.5|26
1638257400000|2021-11-30 07:30:00|2638.9|2632.9|2640.4|2634.4|2641.3|2635.3|2638.9|2632.9|48
1638257700000|2021-11-30 07:35:00|2640.5|2634.5|2641.3|2635.3|2641.5|2635.5|2640.5|2634.5|7
1638258000000|2021-11-30 07:40:00|2641.5|2635.5|2644|2638|2644.3|2638.3|2641.5|2635.5|19
1638258300000|2021-11-30 07:45:00|2643.9|2637.9|2640.6|2634.6|2643.9|2637.9|2640.3|2634.3|39
1638258600000|2021-11-30 07:50:00|2639.8|2633.8|2637.5|2631.5|2640.8|2634.8|2637.3|2631.3|13
1638258900000|2021-11-30 07:55:00|2637.3|2631.3|2633|2627|2637.3|2631.3|2629.8|2623.8|23
1638259200000|2021-11-30 08:00:00|2633.3|2627.3|2627.5|2621.5|2634.3|2628.3|2627.5|2621.5|82
1638259500000|2021-11-30 08:05:00|2627.3|2621.3|2638|2632|2641|2635|2626.8|2620.8|94
1638259800000|2021-11-30 08:10:00|2637|2631|2638|2632|2640|2634|2635.5|2629.5|56
1638260100000|2021-11-30 08:15:00|2639|2633|2621.8|2615.8|2639.3|2633.3|2621.8|2615.8|88
1638260400000|2021-11-30 08:20:00|2622|2616|2626.8|2620.8|2626.8|2620.8|2621.8|2615.8|79
1638260700000|2021-11-30 08:25:00|2627|2621|2632.3|2626.3|2632.5|2626.5|2627|2621|54
1638261000000|2021-11-30 08:30:00|2632.5|2626.5|2639.8|2633.8|2642|2636|2632.5|2626.5|99
1638261300000|2021-11-30 08:35:00|2639.5|2633.5|2632|2626|2639.5|2633.5|2630.8|2624.8|68
1638261600000|2021-11-30 08:40:00|2631.8|2625.8|2623|2617|2631.8|2625.8|2622.3|2616.3|56
1638261900000|2021-11-30 08:45:00|2623.3|2617.3|2621.8|2615.8|2623.3|2617.3|2619.5|2613.5|65
1638262200000|2021-11-30 08:50:00|2621.5|2615.5|2622.5|2616.5|2623.8|2617.8|2620.3|2614.3|44
1638262500000|2021-11-30 08:55:00|2622.8|2616.8|2621.3|2615.3|2624|2618|2620.3|2614.3|41
1638262800000|2021-11-30 09:00:00|2621|2615|2620|2614|2623.5|2617.5|2620|2614|78
1638263100000|2021-11-30 09:05:00|2620.5|2614.5|2616.3|2610.3|2620.8|2614.8|2615.5|2609.5|47
1638263400000|2021-11-30 09:10:00|2616.5|2610.5|2618|2612|2619|2613|2616|2610|63
1638263700000|2021-11-30 09:15:00|2617.8|2611.8|2619.3|2613.3|2620.8|2614.8|2617.8|2611.8|36
1638264000000|2021-11-30 09:20:00|2619.5|2613.5|2619.8|2613.8|2622|2616|2619|2613|46
1638264300000|2021-11-30 09:25:00|2620|2614|2622|2616|2623.3|2617.3|2620|2614|30
1638264600000|2021-11-30 09:30:00|2622.3|2616.3|2623|2617|2623|2617|2619.5|2613.5|39
1638264900000|2021-11-30 09:35:00|2622.8|2616.8|2621.8|2615.8|2624|2618|2621|2615|29
1638265200000|2021-11-30 09:40:00|2621.5|2615.5|2621|2615|2623.8|2617.8|2621|2615|62
1638265500000|2021-11-30 09:45:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2618.8|2612.8|38
1638265800000|2021-11-30 09:50:00|2620|2614|2626|2620|2626.5|2620.5|2619.5|2613.5|28
1638266100000|2021-11-30 09:55:00|2626.3|2620.3|2632.5|2626.5|2632.5|2626.5|2626.3|2620.3|68
1638266400000|2021-11-30 10:00:00|2632.8|2626.8|2627.5|2621.5|2634|2628|2627.5|2621.5|42
1638266700000|2021-11-30 10:05:00|2627.8|2621.8|2625.5|2619.5|2629.5|2623.5|2623.3|2617.3|49
1638267000000|2021-11-30 10:10:00|2625.8|2619.8|2627.3|2621.3|2627.5|2621.5|2625.3|2619.3|13
1638267300000|2021-11-30 10:15:00|2627|2621|2625.5|2619.5|2627.3|2621.3|2625.3|2619.3|26
1638267600000|2021-11-30 10:20:00|2625.3|2619.3|2629.3|2623.3|2631.3|2625.3|2624.8|2618.8|42
1638267900000|2021-11-30 10:25:00|2629.5|2623.5|2627.3|2621.3|2629.5|2623.5|2626.8|2620.8|24
1638268200000|2021-11-30 10:30:00|2627.5|2621.5|2630.3|2624.3|2631.3|2625.3|2627.5|2621.5|37
1638268500000|2021-11-30 10:35:00|2630.5|2624.5|2628.3|2622.3|2633.5|2627.5|2628.3|2622.3|34
1638268800000|2021-11-30 10:40:00|2628|2622|2628|2622|2629.5|2623.5|2627.8|2621.8|34
1638269100000|2021-11-30 10:45:00|2627.8|2621.8|2628.3|2622.3|2628.5|2622.5|2626.5|2620.5|20
1638269400000|2021-11-30 10:50:00|2628.5|2622.5|2625|2619|2628.5|2622.5|2624.5|2618.5|38
1638269700000|2021-11-30 10:55:00|2625.3|2619.3|2627.8|2621.8|2628.5|2622.5|2624.8|2618.8|43
1638270000000|2021-11-30 11:00:00|2628|2622|2628.3|2622.3|2631.5|2625.5|2627.5|2621.5|56
1638270300000|2021-11-30 11:05:00|2628|2622|2626|2620|2628.3|2622.3|2625.8|2619.8|22
1638270600000|2021-11-30 11:10:00|2625.8|2619.8|2626.5|2620.5|2627.5|2621.5|2624.8|2618.8|29
1638270900000|2021-11-30 11:15:00|2626.8|2620.8|2629.3|2623.3|2629.3|2623.3|2626.5|2620.5|38
1638271200000|2021-11-30 11:20:00|2629|2623|2631.8|2625.8|2632.8|2626.8|2629|2623|47
1638271500000|2021-11-30 11:25:00|2632|2626|2629.5|2623.5|2632.5|2626.5|2629.5|2623.5|47
1638271800000|2021-11-30 11:30:00|2630|2624|2632.5|2626.5|2634.3|2628.3|2629.3|2623.3|47
1638272100000|2021-11-30 11:35:00|2632.3|2626.3|2630.8|2624.8|2632.3|2626.3|2629.5|2623.5|32
1638272400000|2021-11-30 11:40:00|2631.3|2625.3|2629.3|2623.3|2631.5|2625.5|2629|2623|21
1638272700000|2021-11-30 11:45:00|2629.5|2623.5|2627.3|2621.3|2629.5|2623.5|2626.5|2620.5|24
1638273000000|2021-11-30 11:50:00|2627.5|2621.5|2628.3|2622.3|2629|2623|2627.5|2621.5|25
1638273300000|2021-11-30 11:55:00|2628.5|2622.5|2628|2622|2630.3|2624.3|2628|2622|26
1638273600000|2021-11-30 12:00:00|2627.8|2621.8|2630.3|2624.3|2630.8|2624.8|2627.3|2621.3|29
1638273900000|2021-11-30 12:05:00|2629.5|2623.5|2623.3|2617.3|2629.5|2623.5|2623.3|2617.3|42
1638274200000|2021-11-30 12:10:00|2623|2617|2623.8|2617.8|2624.3|2618.3|2620.3|2614.3|46
1638274500000|2021-11-30 12:15:00|2624|2618|2622.5|2616.5|2624.5|2618.5|2622|2616|18
1638274800000|2021-11-30 12:20:00|2622.8|2616.8|2624.8|2618.8|2626.3|2620.3|2622.8|2616.8|38
1638275100000|2021-11-30 12:25:00|2624.5|2618.5|2625.3|2619.3|2625.8|2619.8|2623.3|2617.3|54
1638275400000|2021-11-30 12:30:00|2625.5|2619.5|2629|2623|2629|2623|2624.3|2618.3|96
1638275700000|2021-11-30 12:35:00|2628.8|2622.8|2629.3|2623.3|2630|2624|2628.3|2622.3|48
1638276000000|2021-11-30 12:40:00|2630.8|2624.8|2634.3|2628.3|2634.8|2628.8|2630.8|2624.8|45
1638276300000|2021-11-30 12:45:00|2634.5|2628.5|2634.3|2628.3|2637|2631|2633.8|2627.8|35
1638276600000|2021-11-30 12:50:00|2634|2628|2635.5|2629.5|2636.3|2630.3|2632.8|2626.8|73
1638276900000|2021-11-30 12:55:00|2635.3|2629.3|2631.3|2625.3|2640.3|2634.3|2631|2625|170
1638277200000|2021-11-30 13:00:00|2631|2625|2629|2623|2634.5|2628.5|2629|2623|171
1638277500000|2021-11-30 13:05:00|2629.3|2623.3|2631.3|2625.3|2632.5|2626.5|2626.8|2620.8|139
1638277800000|2021-11-30 13:10:00|2630.8|2624.8|2632.5|2626.5|2634|2628|2630.5|2624.5|102
1638278100000|2021-11-30 13:15:00|2632.3|2626.3|2635.8|2629.8|2637.5|2631.5|2632.3|2626.3|111
1638278400000|2021-11-30 13:20:00|2635.5|2629.5|2634.8|2628.8|2636.8|2630.8|2632.3|2626.3|109
1638278700000|2021-11-30 13:25:00|2634.5|2628.5|2631.8|2625.8|2634.5|2628.5|2630.5|2624.5|89
1638279000000|2021-11-30 13:30:00|2631.3|2625.3|2630.3|2624.3|2634.3|2628.3|2625.5|2619.5|112
1638279300000|2021-11-30 13:35:00|2631|2625|2627|2621|2631.5|2625.5|2626|2620|99
1638279600000|2021-11-30 13:40:00|2626.5|2620.5|2624.8|2618.8|2627|2621|2620.5|2614.5|70
1638279900000|2021-11-30 13:45:00|2625|2619|2626.8|2620.8|2629|2623|2624.8|2618.8|93
1638280200000|2021-11-30 13:50:00|2627|2621|2634|2628|2634.5|2628.5|2627|2621|97
1638280500000|2021-11-30 13:55:00|2634.3|2628.3|2635.8|2629.8|2636.3|2630.3|2633.8|2627.8|82
1638280800000|2021-11-30 14:00:00|2636|2630|2636|2630|2638|2632|2635|2629|150
1638281100000|2021-11-30 14:05:00|2635.5|2629.5|2635|2629|2638.3|2632.3|2634.8|2628.8|138
1638281400000|2021-11-30 14:10:00|2635.3|2629.3|2638.8|2632.8|2639.3|2633.3|2635|2629|166
1638281700000|2021-11-30 14:15:00|2639|2633|2640.5|2634.5|2641.5|2635.5|2638.8|2632.8|171
1638282000000|2021-11-30 14:20:00|2640.8|2634.8|2645.3|2639.3|2645.8|2639.8|2640.5|2634.5|108
1638282300000|2021-11-30 14:25:00|2645.5|2639.5|2655.8|2649.8|2657|2651|2645.5|2639.5|108
1638282600000|2021-11-30 14:30:00|2655.3|2649.3|2655.8|2649.8|2660.3|2654.3|2653|2647|159
1638282900000|2021-11-30 14:35:00|2656|2650|2656.3|2650.3|2657.8|2651.8|2653.8|2647.8|180
1638283200000|2021-11-30 14:40:00|2656.5|2650.5|2655.5|2649.5|2658.8|2652.8|2655|2649|92
1638283500000|2021-11-30 14:45:00|2656|2650|2659.5|2653.5|2662.5|2656.5|2655.3|2649.3|135
1638283800000|2021-11-30 14:50:00|2659.3|2653.3|2649.5|2643.5|2659.8|2653.8|2649|2643|117
1638284100000|2021-11-30 14:55:00|2649.8|2643.8|2653.3|2647.3|2654.8|2648.8|2648.5|2642.5|148
1638284400000|2021-11-30 15:00:00|2653.5|2647.5|2645.8|2639.8|2653.8|2647.8|2644.3|2638.3|137
1638284700000|2021-11-30 15:05:00|2645.5|2639.5|2652.3|2646.3|2652.5|2646.5|2645.5|2639.5|118
1638285000000|2021-11-30 15:10:00|2653|2647|2649|2643|2653|2647|2648.3|2642.3|118
1638285300000|2021-11-30 15:15:00|2649.5|2643.5|2646|2640|2651|2645|2646|2640|124
1638285600000|2021-11-30 15:20:00|2646.8|2640.8|2646.3|2640.3|2650|2644|2645.3|2639.3|121
1638285900000|2021-11-30 15:25:00|2646.5|2640.5|2643.8|2637.8|2647.3|2641.3|2643.3|2637.3|161
1638286200000|2021-11-30 15:30:00|2644|2638|2642|2636|2644.3|2638.3|2638.3|2632.3|171
1638286500000|2021-11-30 15:35:00|2641.5|2635.5|2645|2639|2646|2640|2639.8|2633.8|93
1638286800000|2021-11-30 15:40:00|2644.8|2638.8|2648|2642|2649.8|2643.8|2644.3|2638.3|67
1638287100000|2021-11-30 15:45:00|2648.3|2642.3|2644.3|2638.3|2649|2643|2644.3|2638.3|55
1638287400000|2021-11-30 15:50:00|2644|2638|2626.8|2620.8|2645|2639|2626.8|2620.8|122
1638287700000|2021-11-30 15:55:00|2626.5|2620.5|2614.8|2608.8|2626.5|2620.5|2613.3|2607.3|165
1638288000000|2021-11-30 16:00:00|2615|2609|2622.3|2616.3|2622.3|2616.3|2614.8|2608.8|146
1638288300000|2021-11-30 16:05:00|2622.5|2616.5|2625.8|2619.8|2626.8|2620.8|2621.8|2615.8|149
1638288600000|2021-11-30 16:10:00|2625.5|2619.5|2620.8|2614.8|2627.5|2621.5|2617.5|2611.5|142
1638288900000|2021-11-30 16:15:00|2620.5|2614.5|2627.5|2621.5|2627.5|2621.5|2620.5|2614.5|136
1638289200000|2021-11-30 16:20:00|2627.8|2621.8|2628.5|2622.5|2632.5|2626.5|2626.5|2620.5|125
1638289500000|2021-11-30 16:25:00|2628.8|2622.8|2627.3|2621.3|2632.5|2626.5|2625.5|2619.5|198
1638289800000|2021-11-30 16:30:00|2627|2621|2628.8|2622.8|2631.5|2625.5|2623.8|2617.8|281
1638290100000|2021-11-30 16:35:00|2628|2622|2633.8|2627.8|2637.3|2631.3|2627.5|2621.5|107
1638290400000|2021-11-30 16:40:00|2633.5|2627.5|2634.3|2628.3|2636|2630|2630|2624|106
1638290700000|2021-11-30 16:45:00|2634.5|2628.5|2632.3|2626.3|2635.3|2629.3|2631.8|2625.8|46
1638291000000|2021-11-30 16:50:00|2632|2626|2629.5|2623.5|2632|2626|2629.5|2623.5|118
1638291300000|2021-11-30 16:55:00|2629.8|2623.8|2621.3|2615.3|2630.3|2624.3|2621.3|2615.3|89
1638291600000|2021-11-30 17:00:00|2621|2615|2620|2614|2622.3|2616.3|2619.8|2613.8|62
1638291900000|2021-11-30 17:05:00|2620.3|2614.3|2620.8|2614.8|2622.5|2616.5|2620|2614|39
1638292200000|2021-11-30 17:10:00|2621|2615|2625.8|2619.8|2626.3|2620.3|2621|2615|51
1638292500000|2021-11-30 17:15:00|2625.5|2619.5|2623.3|2617.3|2625.5|2619.5|2622|2616|56
1638292800000|2021-11-30 17:20:00|2623.5|2617.5|2629|2623|2630.5|2624.5|2623.5|2617.5|48
1638293100000|2021-11-30 17:25:00|2628.8|2622.8|2628.8|2622.8|2629.8|2623.8|2626.3|2620.3|30
1638293400000|2021-11-30 17:30:00|2628.5|2622.5|2633|2627|2633|2627|2628.5|2622.5|23
1638293700000|2021-11-30 17:35:00|2632.8|2626.8|2631.8|2625.8|2634.3|2628.3|2631.5|2625.5|28
1638294000000|2021-11-30 17:40:00|2632|2626|2633.8|2627.8|2634.5|2628.5|2631.5|2625.5|31
1638294300000|2021-11-30 17:45:00|2634.3|2628.3|2631.8|2625.8|2634.3|2628.3|2631.3|2625.3|42
1638294600000|2021-11-30 17:50:00|2631.5|2625.5|2631.8|2625.8|2632|2626|2631.5|2625.5|18
1638294900000|2021-11-30 17:55:00|2632|2626|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|27
1638320400000|2021-12-01 01:00:00|2631.9|2625.9|2635.5|2629.5|2635.5|2629.5|2630.8|2624.8|31
1638320700000|2021-12-01 01:05:00|2635.8|2629.8|2638.4|2632.4|2638.5|2632.5|2635.5|2629.5|69
1638321000000|2021-12-01 01:10:00|2638.3|2632.3|2639.8|2633.8|2640.6|2634.6|2637.3|2631.3|57
1638321300000|2021-12-01 01:15:00|2639.5|2633.5|2635.8|2629.8|2640.3|2634.3|2635.1|2629.1|58
1638321600000|2021-12-01 01:20:00|2635.9|2629.9|2636.1|2630.1|2637|2631|2635.6|2629.6|48
1638321900000|2021-12-01 01:25:00|2636.3|2630.3|2638.3|2632.3|2639.8|2633.8|2635.6|2629.6|57
1638322200000|2021-12-01 01:30:00|2638.4|2632.4|2633.5|2627.5|2639.4|2633.4|2633.5|2627.5|111
1638322500000|2021-12-01 01:35:00|2633.3|2627.3|2635.3|2629.3|2636.5|2630.5|2633|2627|61
1638322800000|2021-12-01 01:40:00|2635|2629|2638.9|2632.9|2639.4|2633.4|2634.3|2628.3|71
1638323100000|2021-12-01 01:45:00|2638.6|2632.6|2637.8|2631.8|2639.1|2633.1|2637.1|2631.1|42
1638323400000|2021-12-01 01:50:00|2637.9|2631.9|2638.6|2632.6|2639.1|2633.1|2637.9|2631.9|34
1638323700000|2021-12-01 01:55:00|2638.9|2632.9|2640.5|2634.5|2641.5|2635.5|2638.6|2632.6|106
1638324000000|2021-12-01 02:00:00|2640.8|2634.8|2641|2635|2641.4|2635.4|2638.8|2632.8|63
1638324300000|2021-12-01 02:05:00|2640.8|2634.8|2640|2634|2641.3|2635.3|2639.4|2633.4|53
1638324600000|2021-12-01 02:10:00|2640.3|2634.3|2638.5|2632.5|2640.5|2634.5|2637.4|2631.4|61
1638324900000|2021-12-01 02:15:00|2638.3|2632.3|2638.4|2632.4|2638.6|2632.6|2638.3|2632.3|23
1638325200000|2021-12-01 02:20:00|2638.6|2632.6|2638|2632|2638.6|2632.6|2638|2632|25
1638325500000|2021-12-01 02:25:00|2638.1|2632.1|2640.5|2634.5|2640.5|2634.5|2638|2632|12
1638325800000|2021-12-01 02:30:00|2640.3|2634.3|2639.3|2633.3|2640.3|2634.3|2637|2631|141
1638326100000|2021-12-01 02:35:00|2639.4|2633.4|2640.8|2634.8|2642|2636|2639.4|2633.4|92
1638326400000|2021-12-01 02:40:00|2640.9|2634.9|2639.5|2633.5|2641.4|2635.4|2638.1|2632.1|91
1638326700000|2021-12-01 02:45:00|2639.4|2633.4|2638.5|2632.5|2640|2634|2638.4|2632.4|82
1638327000000|2021-12-01 02:50:00|2638.6|2632.6|2639|2633|2640|2634|2638.6|2632.6|62
1638327300000|2021-12-01 02:55:00|2638.9|2632.9|2640|2634|2640.1|2634.1|2637.6|2631.6|63
1638327600000|2021-12-01 03:00:00|2640.1|2634.1|2643.6|2637.6|2645.6|2639.6|2640.1|2634.1|142
1638327900000|2021-12-01 03:05:00|2643.5|2637.5|2641|2635|2645.1|2639.1|2640.6|2634.6|184
1638328200000|2021-12-01 03:10:00|2641.3|2635.3|2642.3|2636.3|2642.9|2636.9|2640.9|2634.9|132
1638328500000|2021-12-01 03:15:00|2642.4|2636.4|2645.6|2639.6|2645.6|2639.6|2642.4|2636.4|126
1638328800000|2021-12-01 03:20:00|2645.8|2639.8|2645.1|2639.1|2646|2640|2643.8|2637.8|65
1638329100000|2021-12-01 03:25:00|2644.9|2638.9|2645.5|2639.5|2646.5|2640.5|2644.8|2638.8|147
1638329400000|2021-12-01 03:30:00|2645.6|2639.6|2646|2640|2646|2640|2644.6|2638.6|40
1638329700000|2021-12-01 03:35:00|2645.9|2639.9|2643|2637|2646|2640|2642.5|2636.5|42
1638330000000|2021-12-01 03:40:00|2643.3|2637.3|2642.9|2636.9|2643.3|2637.3|2642.4|2636.4|10
1638330300000|2021-12-01 03:45:00|2643|2637|2642.8|2636.8|2643.3|2637.3|2642.8|2636.8|13
1638330600000|2021-12-01 03:50:00|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2642.8|2636.8|6
1638330900000|2021-12-01 03:55:00|2643.1|2637.1|2643.3|2637.3|2643.4|2637.4|2642.9|2636.9|7
1638331200000|2021-12-01 04:00:00|2643.4|2637.4|2643.3|2637.3|2643.8|2637.8|2643|2637|8
1638331500000|2021-12-01 04:05:00|2643.1|2637.1|2643.9|2637.9|2643.9|2637.9|2642.9|2636.9|9
1638331800000|2021-12-01 04:10:00|2643.8|2637.8|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|13
1638332100000|2021-12-01 04:15:00|2643.8|2637.8|2643.9|2637.9|2643.9|2637.9|2643.4|2637.4|5
1638332400000|2021-12-01 04:20:00|2644.1|2638.1|2643.4|2637.4|2644.3|2638.3|2643.4|2637.4|11
1638332700000|2021-12-01 04:25:00|2643.6|2637.6|2643.4|2637.4|2643.8|2637.8|2643.4|2637.4|4
1638333000000|2021-12-01 04:30:00|2643.6|2637.6|2644.1|2638.1|2644.4|2638.4|2643.4|2637.4|25
1638333300000|2021-12-01 04:35:00|2644.3|2638.3|2644.9|2638.9|2645.5|2639.5|2644.3|2638.3|26
1638333600000|2021-12-01 04:40:00|2645.1|2639.1|2644.6|2638.6|2645.6|2639.6|2644.4|2638.4|17
1638333900000|2021-12-01 04:45:00|2644.9|2638.9|2645.8|2639.8|2645.8|2639.8|2644.5|2638.5|23
1638334200000|2021-12-01 04:50:00|2645.6|2639.6|2645.6|2639.6|2645.8|2639.8|2645.6|2639.6|5
1638334500000|2021-12-01 04:55:00|2646|2640|2645.9|2639.9|2646|2640|2645.6|2639.6|12
1638334800000|2021-12-01 05:00:00|2645.6|2639.6|2643.6|2637.6|2646|2640|2643.4|2637.4|28
1638335100000|2021-12-01 05:05:00|2643.8|2637.8|2645.3|2639.3|2646|2640|2643.6|2637.6|32
1638335400000|2021-12-01 05:10:00|2645.5|2639.5|2644.6|2638.6|2645.5|2639.5|2643.9|2637.9|30
1638335700000|2021-12-01 05:15:00|2644.9|2638.9|2646|2640|2646|2640|2644.6|2638.6|23
1638336000000|2021-12-01 05:20:00|2645.8|2639.8|2645.3|2639.3|2646|2640|2645.1|2639.1|15
1638336300000|2021-12-01 05:25:00|2645.1|2639.1|2645.4|2639.4|2645.5|2639.5|2643.9|2637.9|26
1638336600000|2021-12-01 05:30:00|2645.1|2639.1|2651.3|2645.3|2652.3|2646.3|2644.8|2638.8|229
1638336900000|2021-12-01 05:35:00|2651.5|2645.5|2652.4|2646.4|2655|2649|2651.3|2645.3|142
1638337200000|2021-12-01 05:40:00|2652.5|2646.5|2649|2643|2653.5|2647.5|2648.3|2642.3|116
1638337500000|2021-12-01 05:45:00|2649.3|2643.3|2646.1|2640.1|2651|2645|2646|2640|110
1638337800000|2021-12-01 05:50:00|2646|2640|2642.6|2636.6|2647.4|2641.4|2642.4|2636.4|101
1638338100000|2021-12-01 05:55:00|2642.5|2636.5|2644.1|2638.1|2645.8|2639.8|2641.6|2635.6|111
1638338400000|2021-12-01 06:00:00|2644.3|2638.3|2640.3|2634.3|2646.5|2640.5|2639.8|2633.8|134
1638338700000|2021-12-01 06:05:00|2640.5|2634.5|2635.9|2629.9|2641.4|2635.4|2634|2628|182
1638339000000|2021-12-01 06:10:00|2636.1|2630.1|2640.3|2634.3|2640.9|2634.9|2635.3|2629.3|146
1638339300000|2021-12-01 06:15:00|2640.5|2634.5|2641.4|2635.4|2641.9|2635.9|2638.9|2632.9|111
1638339600000|2021-12-01 06:20:00|2641.1|2635.1|2638.3|2632.3|2641.5|2635.5|2637.3|2631.3|99
1638339900000|2021-12-01 06:25:00|2638|2632|2636.9|2630.9|2639.1|2633.1|2635.8|2629.8|117
1638340200000|2021-12-01 06:30:00|2637.1|2631.1|2634.9|2628.9|2637.1|2631.1|2634.4|2628.4|99
1638340500000|2021-12-01 06:35:00|2634.8|2628.8|2644|2638|2644.3|2638.3|2634.3|2628.3|121
1638340800000|2021-12-01 06:40:00|2643.9|2637.9|2649.1|2643.1|2652.6|2646.6|2642.9|2636.9|296
1638341100000|2021-12-01 06:45:00|2649.4|2643.4|2648.1|2642.1|2652.9|2646.9|2648|2642|163
1638341400000|2021-12-01 06:50:00|2648.3|2642.3|2640.9|2634.9|2648.3|2642.3|2640.4|2634.4|219
1638341700000|2021-12-01 06:55:00|2640.8|2634.8|2646|2640|2646.5|2640.5|2639.3|2633.3|175
1638342000000|2021-12-01 07:00:00|2645.9|2639.9|2646.1|2640.1|2647.6|2641.6|2643.8|2637.8|40
1638342300000|2021-12-01 07:05:00|2646|2640|2646.8|2640.8|2649.1|2643.1|2646|2640|39
1638342600000|2021-12-01 07:10:00|2646.5|2640.5|2647.1|2641.1|2649.6|2643.6|2643.9|2637.9|31
1638342900000|2021-12-01 07:15:00|2646.9|2640.9|2642.3|2636.3|2647.6|2641.6|2641.9|2635.9|34
1638343200000|2021-12-01 07:20:00|2642.6|2636.6|2645.1|2639.1|2645.4|2639.4|2642.3|2636.3|27
1638343500000|2021-12-01 07:25:00|2644.9|2638.9|2645|2639|2646.1|2640.1|2644.9|2638.9|22
1638343800000|2021-12-01 07:30:00|2644.8|2638.8|2645|2639|2646.4|2640.4|2644.5|2638.5|37
1638344100000|2021-12-01 07:35:00|2644.8|2638.8|2652.6|2646.6|2652.6|2646.6|2643|2637|91
1638344400000|2021-12-01 07:40:00|2652.3|2646.3|2658.9|2652.9|2659.1|2653.1|2652.3|2646.3|76
1638344700000|2021-12-01 07:45:00|2658.8|2652.8|2659|2653|2659.3|2653.3|2654.1|2648.1|31
1638345000000|2021-12-01 07:50:00|2658.9|2652.9|2658.3|2652.3|2658.9|2652.9|2658.1|2652.1|23
1638345300000|2021-12-01 07:55:00|2658.5|2652.5|2659.5|2653.5|2659.8|2653.8|2658.3|2652.3|46
1638345600000|2021-12-01 08:00:00|2659.8|2653.8|2660.8|2654.8|2662|2656|2657.8|2651.8|87
1638345900000|2021-12-01 08:05:00|2660.5|2654.5|2660.8|2654.8|2660.8|2654.8|2658.3|2652.3|63
1638346200000|2021-12-01 08:10:00|2661.5|2655.5|2660|2654|2662.5|2656.5|2659.8|2653.8|51
1638346500000|2021-12-01 08:15:00|2659.8|2653.8|2659.3|2653.3|2660.3|2654.3|2658|2652|44
1638346800000|2021-12-01 08:20:00|2659.5|2653.5|2658.3|2652.3|2660|2654|2657.5|2651.5|50
1638347100000|2021-12-01 08:25:00|2658.8|2652.8|2658.3|2652.3|2660.5|2654.5|2658|2652|49
1638347400000|2021-12-01 08:30:00|2658.5|2652.5|2660.8|2654.8|2660.8|2654.8|2658|2652|28
1638347700000|2021-12-01 08:35:00|2660.5|2654.5|2658.5|2652.5|2660.5|2654.5|2658|2652|40
1638348000000|2021-12-01 08:40:00|2658.8|2652.8|2649.3|2643.3|2659.3|2653.3|2648.3|2642.3|67
1638348300000|2021-12-01 08:45:00|2649.5|2643.5|2649.8|2643.8|2650.3|2644.3|2648|2642|50
1638348600000|2021-12-01 08:50:00|2649.5|2643.5|2652.3|2646.3|2652.5|2646.5|2647.5|2641.5|36
1638348900000|2021-12-01 08:55:00|2652.5|2646.5|2649.3|2643.3|2652.5|2646.5|2648.3|2642.3|48
1638349200000|2021-12-01 09:00:00|2649|2643|2651.5|2645.5|2652.8|2646.8|2648.3|2642.3|54
1638349500000|2021-12-01 09:05:00|2651.8|2645.8|2652.3|2646.3|2653|2647|2649.5|2643.5|88
1638349800000|2021-12-01 09:10:00|2652.5|2646.5|2652.8|2646.8|2653|2647|2651.5|2645.5|39
1638350100000|2021-12-01 09:15:00|2653|2647|2652|2646|2653.5|2647.5|2650.5|2644.5|41
1638350400000|2021-12-01 09:20:00|2652.5|2646.5|2652.8|2646.8|2652.8|2646.8|2651.5|2645.5|19
1638350700000|2021-12-01 09:25:00|2652.5|2646.5|2650.5|2644.5|2652.5|2646.5|2649.8|2643.8|29
1638351000000|2021-12-01 09:30:00|2650.8|2644.8|2649.5|2643.5|2653|2647|2647.5|2641.5|57
1638351300000|2021-12-01 09:35:00|2649.3|2643.3|2648.3|2642.3|2652.8|2646.8|2647.5|2641.5|52
1638351600000|2021-12-01 09:40:00|2648.5|2642.5|2642.8|2636.8|2649.5|2643.5|2641.8|2635.8|85
1638351900000|2021-12-01 09:45:00|2643|2637|2638.8|2632.8|2643.5|2637.5|2638.8|2632.8|41
1638352200000|2021-12-01 09:50:00|2638.5|2632.5|2641|2635|2641|2635|2638.3|2632.3|44
1638352500000|2021-12-01 09:55:00|2641.3|2635.3|2640.8|2634.8|2643|2637|2639.3|2633.3|47
1638352800000|2021-12-01 10:00:00|2640.5|2634.5|2644.3|2638.3|2646|2640|2639|2633|53
1638353100000|2021-12-01 10:05:00|2644|2638|2645.3|2639.3|2646|2640|2644|2638|31
1638353400000|2021-12-01 10:10:00|2645|2639|2646|2640|2646.8|2640.8|2644.5|2638.5|42
1638353700000|2021-12-01 10:15:00|2646.3|2640.3|2647.5|2641.5|2648.8|2642.8|2646|2640|31
1638354000000|2021-12-01 10:20:00|2647.3|2641.3|2648|2642|2648.3|2642.3|2647.3|2641.3|13
1638354300000|2021-12-01 10:25:00|2647.8|2641.8|2647.5|2641.5|2648.8|2642.8|2647.5|2641.5|20
1638354600000|2021-12-01 10:30:00|2647.3|2641.3|2647.8|2641.8|2648|2642|2645|2639|22
1638354900000|2021-12-01 10:35:00|2648|2642|2645|2639|2648.3|2642.3|2644.3|2638.3|32
1638355200000|2021-12-01 10:40:00|2645.3|2639.3|2644|2638|2645.3|2639.3|2644|2638|28
1638355500000|2021-12-01 10:45:00|2645|2639|2643.8|2637.8|2645.5|2639.5|2643.5|2637.5|21
1638355800000|2021-12-01 10:50:00|2643.5|2637.5|2641.8|2635.8|2644|2638|2641.5|2635.5|53
1638356100000|2021-12-01 10:55:00|2642|2636|2642.3|2636.3|2642.8|2636.8|2640.3|2634.3|50
1638356400000|2021-12-01 11:00:00|2642.5|2636.5|2640.3|2634.3|2642.8|2636.8|2638.8|2632.8|51
1638356700000|2021-12-01 11:05:00|2640|2634|2641.8|2635.8|2642|2636|2640|2634|28
1638357000000|2021-12-01 11:10:00|2642|2636|2641|2635|2642.3|2636.3|2639.8|2633.8|32
1638357300000|2021-12-01 11:15:00|2640.5|2634.5|2640|2634|2640.8|2634.8|2639|2633|22
1638357600000|2021-12-01 11:20:00|2640.3|2634.3|2640.3|2634.3|2641|2635|2638.3|2632.3|22
1638357900000|2021-12-01 11:25:00|2640|2634|2639.5|2633.5|2640.8|2634.8|2638.3|2632.3|26
1638358200000|2021-12-01 11:30:00|2639.8|2633.8|2642.3|2636.3|2642.3|2636.3|2638.3|2632.3|32
1638358500000|2021-12-01 11:35:00|2642|2636|2640.3|2634.3|2642|2636|2639|2633|35
1638358800000|2021-12-01 11:40:00|2640.5|2634.5|2643.5|2637.5|2643.8|2637.8|2640|2634|48
1638359100000|2021-12-01 11:45:00|2643.3|2637.3|2643.5|2637.5|2645.3|2639.3|2642.3|2636.3|22
1638359400000|2021-12-01 11:50:00|2643.3|2637.3|2645.8|2639.8|2645.8|2639.8|2642.3|2636.3|29
1638359700000|2021-12-01 11:55:00|2646.3|2640.3|2645|2639|2646.5|2640.5|2643.3|2637.3|36
1638360000000|2021-12-01 12:00:00|2645.3|2639.3|2642|2636|2645.3|2639.3|2642|2636|51
1638360300000|2021-12-01 12:05:00|2641.8|2635.8|2640.5|2634.5|2643.3|2637.3|2640.5|2634.5|42
1638360600000|2021-12-01 12:10:00|2640.8|2634.8|2642.5|2636.5|2643.3|2637.3|2640.5|2634.5|28
1638360900000|2021-12-01 12:15:00|2642.8|2636.8|2645|2639|2646|2640|2642.8|2636.8|46
1638361200000|2021-12-01 12:20:00|2645.3|2639.3|2644.5|2638.5|2646.8|2640.8|2644|2638|21
1638361500000|2021-12-01 12:25:00|2644.3|2638.3|2646.5|2640.5|2647.8|2641.8|2644.3|2638.3|34
1638361800000|2021-12-01 12:30:00|2646.3|2640.3|2648.5|2642.5|2650.3|2644.3|2646.3|2640.3|90
1638362100000|2021-12-01 12:35:00|2648.8|2642.8|2650|2644|2650|2644|2645.8|2639.8|53
1638362400000|2021-12-01 12:40:00|2649.8|2643.8|2652.5|2646.5|2653|2647|2649.8|2643.8|44
1638362700000|2021-12-01 12:45:00|2652.8|2646.8|2650.3|2644.3|2653|2647|2650|2644|58
1638363000000|2021-12-01 12:50:00|2650.5|2644.5|2648|2642|2650.5|2644.5|2645.5|2639.5|60
1638363300000|2021-12-01 12:55:00|2647.8|2641.8|2649.8|2643.8|2653.3|2647.3|2645|2639|78
1638363600000|2021-12-01 13:00:00|2650|2644|2652.5|2646.5|2653.8|2647.8|2648.8|2642.8|229
1638363900000|2021-12-01 13:05:00|2652.3|2646.3|2647.5|2641.5|2652.3|2646.3|2645.8|2639.8|164
1638364200000|2021-12-01 13:10:00|2647.3|2641.3|2641.5|2635.5|2647.3|2641.3|2639.8|2633.8|82
1638364500000|2021-12-01 13:15:00|2641|2635|2639.5|2633.5|2641.8|2635.8|2639.5|2633.5|112
1638364800000|2021-12-01 13:20:00|2639.3|2633.3|2638.3|2632.3|2641|2635|2637.5|2631.5|121
1638365100000|2021-12-01 13:25:00|2638.5|2632.5|2641.8|2635.8|2642.5|2636.5|2638.5|2632.5|107
1638365400000|2021-12-01 13:30:00|2641.5|2635.5|2640.5|2634.5|2643.5|2637.5|2639.8|2633.8|110
1638365700000|2021-12-01 13:35:00|2640.8|2634.8|2642.5|2636.5|2642.8|2636.8|2640.3|2634.3|91
1638366000000|2021-12-01 13:40:00|2642.8|2636.8|2632.5|2626.5|2644|2638|2630.8|2624.8|179
1638366300000|2021-12-01 13:45:00|2632.3|2626.3|2630.8|2624.8|2634|2628|2626.3|2620.3|270
1638366600000|2021-12-01 13:50:00|2631|2625|2625.9|2619.9|2631|2625|2618.3|2612.3|322
1638366900000|2021-12-01 13:55:00|2625.6|2619.6|2629.4|2623.4|2631.1|2625.1|2623.9|2617.9|209
1638367200000|2021-12-01 14:00:00|2629.6|2623.6|2627.1|2621.1|2630.9|2624.9|2625.4|2619.4|248
1638367500000|2021-12-01 14:05:00|2627.4|2621.4|2631.6|2625.6|2631.9|2625.9|2626.9|2620.9|140
1638367800000|2021-12-01 14:10:00|2631.4|2625.4|2630.6|2624.6|2633.1|2627.1|2630.1|2624.1|63
1638368100000|2021-12-01 14:15:00|2630.9|2624.9|2632.6|2626.6|2632.9|2626.9|2629.6|2623.6|71
1638368400000|2021-12-01 14:20:00|2632.4|2626.4|2629.9|2623.9|2632.4|2626.4|2628.6|2622.6|97
1638368700000|2021-12-01 14:25:00|2630.1|2624.1|2631.6|2625.6|2633.9|2627.9|2627.6|2621.6|133
1638369000000|2021-12-01 14:30:00|2631.9|2625.9|2627.4|2621.4|2633.1|2627.1|2627.4|2621.4|111
1638369300000|2021-12-01 14:35:00|2627.1|2621.1|2630.6|2624.6|2631.1|2625.1|2624.6|2618.6|154
1638369600000|2021-12-01 14:40:00|2630.4|2624.4|2629.9|2623.9|2632.6|2626.6|2628.1|2622.1|91
1638369900000|2021-12-01 14:45:00|2629.6|2623.6|2629.6|2623.6|2634.9|2628.9|2628.9|2622.9|191
1638370200000|2021-12-01 14:50:00|2629.9|2623.9|2630.4|2624.4|2631.6|2625.6|2627.9|2621.9|152
1638370500000|2021-12-01 14:55:00|2631.1|2625.1|2636.4|2630.4|2637.6|2631.6|2630.1|2624.1|134
1638370800000|2021-12-01 15:00:00|2636.6|2630.6|2640.6|2634.6|2642.1|2636.1|2636.6|2630.6|185
1638371100000|2021-12-01 15:05:00|2640.9|2634.9|2642.1|2636.1|2642.9|2636.9|2640.1|2634.1|165
1638371400000|2021-12-01 15:10:00|2642.4|2636.4|2643.9|2637.9|2648.1|2642.1|2642.1|2636.1|181
1638371700000|2021-12-01 15:15:00|2644.1|2638.1|2648.9|2642.9|2649.9|2643.9|2642.9|2636.9|170
1638372000000|2021-12-01 15:20:00|2649.6|2643.6|2649.6|2643.6|2651.6|2645.6|2647.1|2641.1|168
1638372300000|2021-12-01 15:25:00|2649.9|2643.9|2655.4|2649.4|2656.9|2650.9|2649.9|2643.9|191
1638372600000|2021-12-01 15:30:00|2655.6|2649.6|2650.9|2644.9|2656.4|2650.4|2646.9|2640.9|199
1638372900000|2021-12-01 15:35:00|2651.1|2645.1|2657.4|2651.4|2657.4|2651.4|2649.1|2643.1|142
1638373200000|2021-12-01 15:40:00|2657.1|2651.1|2654.1|2648.1|2659.6|2653.6|2654.1|2648.1|164
1638373500000|2021-12-01 15:45:00|2653.6|2647.6|2655.4|2649.4|2655.6|2649.6|2653.1|2647.1|125
1638373800000|2021-12-01 15:50:00|2654.9|2648.9|2660.6|2654.6|2660.6|2654.6|2654.6|2648.6|101
1638374100000|2021-12-01 15:55:00|2660.4|2654.4|2661.4|2655.4|2661.4|2655.4|2658.1|2652.1|75
1638374400000|2021-12-01 16:00:00|2661.6|2655.6|2658.1|2652.1|2661.6|2655.6|2657.4|2651.4|79
1638374700000|2021-12-01 16:05:00|2658.4|2652.4|2661.6|2655.6|2661.6|2655.6|2657.9|2651.9|107
1638375000000|2021-12-01 16:10:00|2661.9|2655.9|2669.6|2663.6|2672.4|2666.4|2661.4|2655.4|224
1638375300000|2021-12-01 16:15:00|2669.4|2663.4|2675.1|2669.1|2680.4|2674.4|2668.6|2662.6|205
1638375600000|2021-12-01 16:20:00|2675.4|2669.4|2666.4|2660.4|2675.9|2669.9|2665.6|2659.6|160
1638375900000|2021-12-01 16:25:00|2665.9|2659.9|2671.9|2665.9|2673.4|2667.4|2665.6|2659.6|153
1638376200000|2021-12-01 16:30:00|2672.9|2666.9|2665.9|2659.9|2672.9|2666.9|2665.1|2659.1|226
1638376500000|2021-12-01 16:35:00|2666.1|2660.1|2665.1|2659.1|2666.9|2660.9|2663.9|2657.9|116
1638376800000|2021-12-01 16:40:00|2664.9|2658.9|2657.1|2651.1|2665.9|2659.9|2655.6|2649.6|126
1638377100000|2021-12-01 16:45:00|2656.9|2650.9|2658.9|2652.9|2662.1|2656.1|2656.9|2650.9|82
1638377400000|2021-12-01 16:50:00|2659.1|2653.1|2658.6|2652.6|2661.1|2655.1|2657.6|2651.6|40
1638377700000|2021-12-01 16:55:00|2658.9|2652.9|2658.9|2652.9|2662.1|2656.1|2657.6|2651.6|88
1638378000000|2021-12-01 17:00:00|2658.6|2652.6|2660.4|2654.4|2660.4|2654.4|2657.1|2651.1|57
1638378300000|2021-12-01 17:05:00|2660.1|2654.1|2660.6|2654.6|2660.9|2654.9|2660.1|2654.1|13
1638378600000|2021-12-01 17:10:00|2660.9|2654.9|2660.4|2654.4|2660.9|2654.9|2658.9|2652.9|21
1638378900000|2021-12-01 17:15:00|2660.6|2654.6|2660.1|2654.1|2661.1|2655.1|2659.9|2653.9|13
1638379200000|2021-12-01 17:20:00|2659.9|2653.9|2656.1|2650.1|2660.1|2654.1|2655.4|2649.4|30
1638379500000|2021-12-01 17:25:00|2656.4|2650.4|2656.9|2650.9|2657.1|2651.1|2655.1|2649.1|27
1638379800000|2021-12-01 17:30:00|2657.1|2651.1|2656.1|2650.1|2657.6|2651.6|2655.6|2649.6|28
1638380100000|2021-12-01 17:35:00|2655.9|2649.9|2652.1|2646.1|2655.9|2649.9|2652.1|2646.1|33
1638380400000|2021-12-01 17:40:00|2652.4|2646.4|2652.4|2646.4|2652.6|2646.6|2652.4|2646.4|3
1638380700000|2021-12-01 17:45:00|2652.1|2646.1|2651.1|2645.1|2652.1|2646.1|2650.6|2644.6|24
1638381000000|2021-12-01 17:50:00|2650.9|2644.9|2650.9|2644.9|2651.9|2645.9|2650.4|2644.4|44
1638381300000|2021-12-01 17:55:00|2651.1|2645.1|2651.3|2645.3|2654.1|2648.1|2650.5|2644.5|47
1638406800000|2021-12-02 01:00:00|2650.9|2644.9|2658.5|2652.5|2659.5|2653.5|2650|2644|92
1638407100000|2021-12-02 01:05:00|2658.3|2652.3|2658.5|2652.5|2658.5|2652.5|2654.3|2648.3|105
1638407400000|2021-12-02 01:10:00|2658.8|2652.8|2655.8|2649.8|2658.9|2652.9|2652.5|2646.5|157
1638407700000|2021-12-02 01:15:00|2655.5|2649.5|2647.9|2641.9|2656|2650|2646|2640|287
1638408000000|2021-12-02 01:20:00|2647.6|2641.6|2654.9|2648.9|2657|2651|2645.8|2639.8|198
1638408300000|2021-12-02 01:25:00|2655|2649|2662|2656|2663.5|2657.5|2653.5|2647.5|160
1638408600000|2021-12-02 01:30:00|2661.8|2655.8|2660.1|2654.1|2662.5|2656.5|2657.8|2651.8|224
1638408900000|2021-12-02 01:35:00|2660.3|2654.3|2662|2656|2662|2656|2659.4|2653.4|164
1638409200000|2021-12-02 01:40:00|2662.3|2656.3|2671.5|2665.5|2671.8|2665.8|2662.3|2656.3|199
1638409500000|2021-12-02 01:45:00|2671.3|2665.3|2666.8|2660.8|2671.8|2665.8|2666.1|2660.1|185
1638409800000|2021-12-02 01:50:00|2667|2661|2666.6|2660.6|2669.3|2663.3|2665.3|2659.3|123
1638410100000|2021-12-02 01:55:00|2666.5|2660.5|2669.5|2663.5|2670.4|2664.4|2666|2660|153
1638410400000|2021-12-02 02:00:00|2669.3|2663.3|2663.6|2657.6|2669.3|2663.3|2662.1|2656.1|175
1638410700000|2021-12-02 02:05:00|2663.5|2657.5|2662.5|2656.5|2666|2660|2662.5|2656.5|188
1638411000000|2021-12-02 02:10:00|2662.4|2656.4|2667.3|2661.3|2669.9|2663.9|2662.4|2656.4|174
1638411300000|2021-12-02 02:15:00|2667.4|2661.4|2666.3|2660.3|2667.4|2661.4|2666.3|2660.3|22
1638411600000|2021-12-02 02:20:00|2666.5|2660.5|2666.3|2660.3|2666.8|2660.8|2665.3|2659.3|37
1638411900000|2021-12-02 02:25:00|2666.5|2660.5|2666.8|2660.8|2667.5|2661.5|2665.3|2659.3|34
1638412200000|2021-12-02 02:30:00|2667|2661|2667.9|2661.9|2669|2663|2664.1|2658.1|168
1638412500000|2021-12-02 02:35:00|2667.8|2661.8|2660|2654|2669.8|2663.8|2660|2654|167
1638412800000|2021-12-02 02:40:00|2659.8|2653.8|2657.8|2651.8|2660.8|2654.8|2656.5|2650.5|218
1638413100000|2021-12-02 02:45:00|2657.5|2651.5|2656.1|2650.1|2659.8|2653.8|2655.9|2649.9|144
1638413400000|2021-12-02 02:50:00|2656.3|2650.3|2653.5|2647.5|2657.6|2651.6|2652.8|2646.8|159
1638413700000|2021-12-02 02:55:00|2653.8|2647.8|2658.4|2652.4|2658.5|2652.5|2653.8|2647.8|127
1638414000000|2021-12-02 03:00:00|2658.3|2652.3|2654.3|2648.3|2658.3|2652.3|2653.8|2647.8|124
1638414300000|2021-12-02 03:05:00|2654|2648|2652.3|2646.3|2655.3|2649.3|2652.1|2646.1|116
1638414600000|2021-12-02 03:10:00|2652|2646|2652.8|2646.8|2653.3|2647.3|2649.8|2643.8|113
1638414900000|2021-12-02 03:15:00|2652.6|2646.6|2656|2650|2656.5|2650.5|2652.5|2646.5|74
1638415200000|2021-12-02 03:20:00|2655.8|2649.8|2659.4|2653.4|2660|2654|2654.6|2648.6|110
1638415500000|2021-12-02 03:25:00|2659.6|2653.6|2660.8|2654.8|2661|2655|2658|2652|109
1638415800000|2021-12-02 03:30:00|2660.5|2654.5|2661.9|2655.9|2662.6|2656.6|2659.8|2653.8|26
1638416100000|2021-12-02 03:35:00|2662|2656|2659.3|2653.3|2662|2656|2658.1|2652.1|33
1638416400000|2021-12-02 03:40:00|2659|2653|2657.8|2651.8|2659.5|2653.5|2657.3|2651.3|13
1638416700000|2021-12-02 03:45:00|2657.9|2651.9|2659.5|2653.5|2661|2655|2657.9|2651.9|27
1638417000000|2021-12-02 03:50:00|2659.3|2653.3|2659.3|2653.3|2659.6|2653.6|2659.3|2653.3|5
1638417300000|2021-12-02 03:55:00|2659|2653|2661|2655|2661.5|2655.5|2658.8|2652.8|24
1638417600000|2021-12-02 04:00:00|2661.3|2655.3|2661|2655|2663.3|2657.3|2661|2655|27
1638417900000|2021-12-02 04:05:00|2661.3|2655.3|2659.5|2653.5|2661.4|2655.4|2658.8|2652.8|17
1638418200000|2021-12-02 04:10:00|2660|2654|2659.3|2653.3|2660.5|2654.5|2659.3|2653.3|19
1638418500000|2021-12-02 04:15:00|2659.5|2653.5|2659|2653|2659.8|2653.8|2658|2652|13
1638418800000|2021-12-02 04:20:00|2658.9|2652.9|2658|2652|2659.1|2653.1|2657.8|2651.8|13
1638419100000|2021-12-02 04:25:00|2657.8|2651.8|2657.5|2651.5|2657.8|2651.8|2655.5|2649.5|16
1638419400000|2021-12-02 04:30:00|2657.3|2651.3|2656.8|2650.8|2658|2652|2656.3|2650.3|21
1638419700000|2021-12-02 04:35:00|2656.5|2650.5|2657|2651|2657|2651|2656.1|2650.1|10
1638420000000|2021-12-02 04:40:00|2656.9|2650.9|2652|2646|2657.5|2651.5|2651.8|2645.8|24
1638420300000|2021-12-02 04:45:00|2652.3|2646.3|2652.4|2646.4|2652.4|2646.4|2652.3|2646.3|2
1638420600000|2021-12-02 04:50:00|2652.3|2646.3|2652.6|2646.6|2653.4|2647.4|2652|2646|10
1638420900000|2021-12-02 04:55:00|2652.4|2646.4|2652|2646|2653.4|2647.4|2651.3|2645.3|30
1638421200000|2021-12-02 05:00:00|2651.8|2645.8|2651.3|2645.3|2652.1|2646.1|2650.6|2644.6|31
1638421500000|2021-12-02 05:05:00|2651.5|2645.5|2652|2646|2652.5|2646.5|2651|2645|13
1638421800000|2021-12-02 05:10:00|2652.1|2646.1|2652.5|2646.5|2653.6|2647.6|2652|2646|34
1638422100000|2021-12-02 05:15:00|2652.3|2646.3|2653|2647|2653.4|2647.4|2651.3|2645.3|26
1638422400000|2021-12-02 05:20:00|2652.8|2646.8|2654.8|2648.8|2656.4|2650.4|2651.8|2645.8|38
1638422700000|2021-12-02 05:25:00|2654.5|2648.5|2654|2648|2654.5|2648.5|2652.5|2646.5|24
1638423000000|2021-12-02 05:30:00|2654.3|2648.3|2654.3|2648.3|2659.6|2653.6|2653.8|2647.8|194
1638423300000|2021-12-02 05:35:00|2654.5|2648.5|2660|2654|2660.1|2654.1|2654.4|2648.4|167
1638423600000|2021-12-02 05:40:00|2659.9|2653.9|2658.5|2652.5|2662.9|2656.9|2658.3|2652.3|127
1638423900000|2021-12-02 05:45:00|2658.8|2652.8|2658|2652|2659|2653|2656.1|2650.1|114
1638424200000|2021-12-02 05:50:00|2658.1|2652.1|2656|2650|2660|2654|2655.8|2649.8|102
1638424500000|2021-12-02 05:55:00|2656.3|2650.3|2660.3|2654.3|2661|2655|2656.3|2650.3|87
1638424800000|2021-12-02 06:00:00|2659.8|2653.8|2659.6|2653.6|2664.4|2658.4|2657.5|2651.5|196
1638425100000|2021-12-02 06:05:00|2659.8|2653.8|2651.5|2645.5|2660.5|2654.5|2651.5|2645.5|142
1638425400000|2021-12-02 06:10:00|2651.4|2645.4|2647.3|2641.3|2651.8|2645.8|2646.8|2640.8|101
1638425700000|2021-12-02 06:15:00|2647|2641|2650.8|2644.8|2650.9|2644.9|2646.3|2640.3|140
1638426000000|2021-12-02 06:20:00|2650.6|2644.6|2650.6|2644.6|2650.8|2644.8|2647.3|2641.3|113
1638426300000|2021-12-02 06:25:00|2650.5|2644.5|2649.4|2643.4|2651.8|2645.8|2648.9|2642.9|100
1638426600000|2021-12-02 06:30:00|2649.3|2643.3|2646.8|2640.8|2649.3|2643.3|2644|2638|67
1638426900000|2021-12-02 06:35:00|2646.6|2640.6|2643.5|2637.5|2646.6|2640.6|2642.5|2636.5|109
1638427200000|2021-12-02 06:40:00|2643.8|2637.8|2639.9|2633.9|2644.8|2638.8|2639.3|2633.3|153
1638427500000|2021-12-02 06:45:00|2639.6|2633.6|2643|2637|2643.5|2637.5|2638.3|2632.3|194
1638427800000|2021-12-02 06:50:00|2642.8|2636.8|2642|2636|2644|2638|2641.3|2635.3|127
1638428100000|2021-12-02 06:55:00|2642.3|2636.3|2640.1|2634.1|2642.3|2636.3|2638.5|2632.5|178
1638428400000|2021-12-02 07:00:00|2640.4|2634.4|2645.1|2639.1|2645.5|2639.5|2640.1|2634.1|30
1638428700000|2021-12-02 07:05:00|2644.8|2638.8|2646.1|2640.1|2648|2642|2644.3|2638.3|51
1638429000000|2021-12-02 07:10:00|2645.9|2639.9|2641.6|2635.6|2646|2640|2641.5|2635.5|64
1638429300000|2021-12-02 07:15:00|2641.8|2635.8|2638|2632|2642|2636|2637.8|2631.8|32
1638429600000|2021-12-02 07:20:00|2638.9|2632.9|2640.3|2634.3|2641.1|2635.1|2638|2632|31
1638429900000|2021-12-02 07:25:00|2640.4|2634.4|2647|2641|2647.5|2641.5|2640.4|2634.4|38
1638430200000|2021-12-02 07:30:00|2647.3|2641.3|2650.3|2644.3|2651|2645|2647.3|2641.3|41
1638430500000|2021-12-02 07:35:00|2650.5|2644.5|2649.1|2643.1|2650.5|2644.5|2647.3|2641.3|19
1638430800000|2021-12-02 07:40:00|2649|2643|2647.3|2641.3|2650|2644|2647.3|2641.3|37
1638431100000|2021-12-02 07:45:00|2647.5|2641.5|2647.4|2641.4|2649.1|2643.1|2647.3|2641.3|30
1638431400000|2021-12-02 07:50:00|2646.4|2640.4|2651.6|2645.6|2655|2649|2645.1|2639.1|66
1638431700000|2021-12-02 07:55:00|2651.9|2645.9|2654.6|2648.6|2654.6|2648.6|2651.4|2645.4|22
1638432000000|2021-12-02 08:00:00|2654.4|2648.4|2654.9|2648.9|2662.4|2656.4|2651.6|2645.6|126
1638432300000|2021-12-02 08:05:00|2654.6|2648.6|2659.1|2653.1|2660.1|2654.1|2652.6|2646.6|99
1638432600000|2021-12-02 08:10:00|2659.4|2653.4|2654.6|2648.6|2659.6|2653.6|2653.9|2647.9|67
1638432900000|2021-12-02 08:15:00|2654.9|2648.9|2652.1|2646.1|2655.1|2649.1|2649.4|2643.4|94
1638433200000|2021-12-02 08:20:00|2652.4|2646.4|2657.1|2651.1|2661.6|2655.6|2651.4|2645.4|129
1638433500000|2021-12-02 08:25:00|2656.9|2650.9|2653.9|2647.9|2658.1|2652.1|2653.6|2647.6|72
1638433800000|2021-12-02 08:30:00|2654.1|2648.1|2645.4|2639.4|2654.4|2648.4|2644.4|2638.4|62
1638434100000|2021-12-02 08:35:00|2645.6|2639.6|2648.4|2642.4|2649.1|2643.1|2645.6|2639.6|44
1638434400000|2021-12-02 08:40:00|2648.6|2642.6|2651.4|2645.4|2653.6|2647.6|2648.6|2642.6|66
1638434700000|2021-12-02 08:45:00|2651.1|2645.1|2650.9|2644.9|2652.1|2646.1|2649.9|2643.9|65
1638435000000|2021-12-02 08:50:00|2651.1|2645.1|2650.4|2644.4|2651.9|2645.9|2646.9|2640.9|83
1638435300000|2021-12-02 08:55:00|2650.1|2644.1|2649.6|2643.6|2650.6|2644.6|2647.9|2641.9|57
1638435600000|2021-12-02 09:00:00|2650.6|2644.6|2645.1|2639.1|2651.9|2645.9|2640.4|2634.4|124
1638435900000|2021-12-02 09:05:00|2645.4|2639.4|2641.6|2635.6|2647.1|2641.1|2640.9|2634.9|65
1638436200000|2021-12-02 09:10:00|2642.1|2636.1|2647.4|2641.4|2647.9|2641.9|2641.6|2635.6|55
1638436500000|2021-12-02 09:15:00|2647.1|2641.1|2651.9|2645.9|2654.1|2648.1|2646.4|2640.4|68
1638436800000|2021-12-02 09:20:00|2652.1|2646.1|2654.4|2648.4|2656.4|2650.4|2649.4|2643.4|68
1638437100000|2021-12-02 09:25:00|2654.1|2648.1|2655.6|2649.6|2656.6|2650.6|2653.6|2647.6|64
1638437400000|2021-12-02 09:30:00|2655.4|2649.4|2656.4|2650.4|2658.1|2652.1|2655.1|2649.1|35
1638437700000|2021-12-02 09:35:00|2656.1|2650.1|2653.4|2647.4|2656.6|2650.6|2652.9|2646.9|29
1638438000000|2021-12-02 09:40:00|2653.6|2647.6|2652.1|2646.1|2655.9|2649.9|2649.9|2643.9|61
1638438300000|2021-12-02 09:45:00|2651.9|2645.9|2653.6|2647.6|2655.6|2649.6|2651.1|2645.1|48
1638438600000|2021-12-02 09:50:00|2653.4|2647.4|2652.1|2646.1|2653.6|2647.6|2651.1|2645.1|42
1638438900000|2021-12-02 09:55:00|2651.9|2645.9|2650.6|2644.6|2651.9|2645.9|2650.4|2644.4|35
1638439200000|2021-12-02 10:00:00|2650.9|2644.9|2647.1|2641.1|2650.9|2644.9|2647.1|2641.1|35
1638439500000|2021-12-02 10:05:00|2647.4|2641.4|2649.9|2643.9|2651.4|2645.4|2647.4|2641.4|34
1638439800000|2021-12-02 10:10:00|2650.1|2644.1|2649.1|2643.1|2653.1|2647.1|2647.6|2641.6|77
1638440100000|2021-12-02 10:15:00|2648.9|2642.9|2646.4|2640.4|2649.1|2643.1|2645.4|2639.4|72
1638440400000|2021-12-02 10:20:00|2646.6|2640.6|2647.4|2641.4|2647.9|2641.9|2643.1|2637.1|55
1638440700000|2021-12-02 10:25:00|2647.1|2641.1|2648.1|2642.1|2648.9|2642.9|2645.4|2639.4|51
1638441000000|2021-12-02 10:30:00|2647.1|2641.1|2651.1|2645.1|2652.4|2646.4|2647.1|2641.1|57
1638441300000|2021-12-02 10:35:00|2651.4|2645.4|2650.9|2644.9|2651.9|2645.9|2649.1|2643.1|55
1638441600000|2021-12-02 10:40:00|2651.1|2645.1|2649.6|2643.6|2651.6|2645.6|2649.4|2643.4|44
1638441900000|2021-12-02 10:45:00|2649.9|2643.9|2651.1|2645.1|2651.6|2645.6|2649.1|2643.1|45
1638442200000|2021-12-02 10:50:00|2650.9|2644.9|2648.4|2642.4|2651.4|2645.4|2646.9|2640.9|37
1638442500000|2021-12-02 10:55:00|2648.6|2642.6|2648.1|2642.1|2650.1|2644.1|2647.4|2641.4|28
1638442800000|2021-12-02 11:00:00|2647.6|2641.6|2649.1|2643.1|2649.4|2643.4|2645.4|2639.4|46
1638443100000|2021-12-02 11:05:00|2648.6|2642.6|2646.9|2640.9|2648.9|2642.9|2646.6|2640.6|37
1638443400000|2021-12-02 11:10:00|2646.6|2640.6|2644.9|2638.9|2646.9|2640.9|2643.6|2637.6|50
1638443700000|2021-12-02 11:15:00|2645.9|2639.9|2648.1|2642.1|2648.9|2642.9|2645.9|2639.9|42
1638444000000|2021-12-02 11:20:00|2648.4|2642.4|2646.1|2640.1|2649.6|2643.6|2645.9|2639.9|41
1638444300000|2021-12-02 11:25:00|2645.9|2639.9|2646.9|2640.9|2647.1|2641.1|2644.4|2638.4|36
1638444600000|2021-12-02 11:30:00|2646.4|2640.4|2645.6|2639.6|2646.4|2640.4|2643.4|2637.4|35
1638444900000|2021-12-02 11:35:00|2645.9|2639.9|2645.6|2639.6|2646.9|2640.9|2642.4|2636.4|79
1638445200000|2021-12-02 11:40:00|2645.9|2639.9|2647.4|2641.4|2647.4|2641.4|2644.6|2638.6|36
1638445500000|2021-12-02 11:45:00|2646.4|2640.4|2648.1|2642.1|2648.9|2642.9|2645.1|2639.1|63
1638445800000|2021-12-02 11:50:00|2647.9|2641.9|2649.6|2643.6|2651.9|2645.9|2647.4|2641.4|53
1638446100000|2021-12-02 11:55:00|2649.9|2643.9|2651.1|2645.1|2652.1|2646.1|2649.9|2643.9|65
1638446400000|2021-12-02 12:00:00|2650.6|2644.6|2650.4|2644.4|2652.1|2646.1|2649.1|2643.1|65
1638446700000|2021-12-02 12:05:00|2649.9|2643.9|2645.4|2639.4|2649.9|2643.9|2643.6|2637.6|80
1638447000000|2021-12-02 12:10:00|2645.1|2639.1|2647.6|2641.6|2649.6|2643.6|2644.4|2638.4|60
1638447300000|2021-12-02 12:15:00|2647.4|2641.4|2646.6|2640.6|2648.1|2642.1|2644.9|2638.9|61
1638447600000|2021-12-02 12:20:00|2646.9|2640.9|2650.4|2644.4|2650.4|2644.4|2646.9|2640.9|44
1638447900000|2021-12-02 12:25:00|2650.1|2644.1|2651.4|2645.4|2652.1|2646.1|2646.4|2640.4|76
1638448200000|2021-12-02 12:30:00|2650.9|2644.9|2649.1|2643.1|2650.9|2644.9|2645.6|2639.6|94
1638448500000|2021-12-02 12:35:00|2648.6|2642.6|2650.6|2644.6|2651.9|2645.9|2643.6|2637.6|134
1638448800000|2021-12-02 12:40:00|2650.9|2644.9|2646.6|2640.6|2653.6|2647.6|2645.4|2639.4|95
1638449100000|2021-12-02 12:45:00|2646.4|2640.4|2646.6|2640.6|2646.9|2640.9|2642.6|2636.6|82
1638449400000|2021-12-02 12:50:00|2646.4|2640.4|2652.1|2646.1|2653.1|2647.1|2645.1|2639.1|106
1638449700000|2021-12-02 12:55:00|2651.9|2645.9|2647.9|2641.9|2652.1|2646.1|2645.6|2639.6|162
1638450000000|2021-12-02 13:00:00|2646.1|2640.1|2645.4|2639.4|2648.9|2642.9|2641.1|2635.1|221
1638450300000|2021-12-02 13:05:00|2645.6|2639.6|2647.6|2641.6|2647.9|2641.9|2640.6|2634.6|182
1638450600000|2021-12-02 13:10:00|2647.9|2641.9|2644.4|2638.4|2650.1|2644.1|2644.1|2638.1|151
1638450900000|2021-12-02 13:15:00|2644.6|2638.6|2642.6|2636.6|2644.9|2638.9|2640.9|2634.9|111
1638451200000|2021-12-02 13:20:00|2642.9|2636.9|2643.1|2637.1|2645.9|2639.9|2641.9|2635.9|110
1638451500000|2021-12-02 13:25:00|2642.9|2636.9|2644.9|2638.9|2645.4|2639.4|2641.9|2635.9|115
1638451800000|2021-12-02 13:30:00|2644.6|2638.6|2642.4|2636.4|2647.1|2641.1|2641.9|2635.9|123
1638452100000|2021-12-02 13:35:00|2642.6|2636.6|2643.4|2637.4|2645.6|2639.6|2641.9|2635.9|117
1638452400000|2021-12-02 13:40:00|2643.6|2637.6|2633.6|2627.6|2644.6|2638.6|2631.6|2625.6|190
1638452700000|2021-12-02 13:45:00|2634.1|2628.1|2626.1|2620.1|2635.1|2629.1|2626.1|2620.1|200
1638453000000|2021-12-02 13:50:00|2625.9|2619.9|2627.1|2621.1|2628.9|2622.9|2624.6|2618.6|214
1638453300000|2021-12-02 13:55:00|2626.9|2620.9|2628.1|2622.1|2632.6|2626.6|2624.6|2618.6|199
1638453600000|2021-12-02 14:00:00|2627.9|2621.9|2623.1|2617.1|2630.6|2624.6|2618.3|2612.3|277
1638453900000|2021-12-02 14:05:00|2623.4|2617.4|2625.4|2619.4|2626.6|2620.6|2618.9|2612.9|291
1638454200000|2021-12-02 14:10:00|2625.1|2619.1|2624.6|2618.6|2630.4|2624.4|2620.9|2614.9|246
1638454500000|2021-12-02 14:15:00|2625.4|2619.4|2628.4|2622.4|2629.1|2623.1|2621.4|2615.4|238
1638454800000|2021-12-02 14:20:00|2628.1|2622.1|2630.4|2624.4|2632.6|2626.6|2627.1|2621.1|203
1638455100000|2021-12-02 14:25:00|2630.6|2624.6|2626.9|2620.9|2631.6|2625.6|2625.6|2619.6|174
1638455400000|2021-12-02 14:30:00|2626.6|2620.6|2627.1|2621.1|2632.1|2626.1|2626.1|2620.1|297
1638455700000|2021-12-02 14:35:00|2627.4|2621.4|2640.1|2634.1|2640.1|2634.1|2626.1|2620.1|337
1638456000000|2021-12-02 14:40:00|2639.9|2633.9|2635.4|2629.4|2641.4|2635.4|2634.9|2628.9|204
1638456300000|2021-12-02 14:45:00|2635.6|2629.6|2627.9|2621.9|2637.4|2631.4|2627.4|2621.4|232
1638456600000|2021-12-02 14:50:00|2627.6|2621.6|2628.4|2622.4|2634.6|2628.6|2627.4|2621.4|222
1638456900000|2021-12-02 14:55:00|2628.1|2622.1|2626.4|2620.4|2630.4|2624.4|2623.6|2617.6|214
1638457200000|2021-12-02 15:00:00|2626.1|2620.1|2621.4|2615.4|2627.6|2621.6|2619.9|2613.9|193
1638457500000|2021-12-02 15:05:00|2621.1|2615.1|2621.9|2615.9|2626.6|2620.6|2618.6|2612.6|147
1638457800000|2021-12-02 15:10:00|2621.6|2615.6|2622.1|2616.1|2622.6|2616.6|2618.4|2612.4|151
1638458100000|2021-12-02 15:15:00|2621.9|2615.9|2615.6|2609.6|2621.9|2615.9|2613.4|2607.4|102
1638458400000|2021-12-02 15:20:00|2615.4|2609.4|2622.1|2616.1|2622.6|2616.6|2615.1|2609.1|107
1638458700000|2021-12-02 15:25:00|2621.9|2615.9|2616.6|2610.6|2621.9|2615.9|2616.1|2610.1|151
1638459000000|2021-12-02 15:30:00|2616.9|2610.9|2615.1|2609.1|2619.9|2613.9|2613.6|2607.6|149
1638459300000|2021-12-02 15:35:00|2614.9|2608.9|2614.6|2608.6|2618.6|2612.6|2614.1|2608.1|119
1638459600000|2021-12-02 15:40:00|2614.9|2608.9|2605.6|2599.6|2615.9|2609.9|2605.6|2599.6|155
1638459900000|2021-12-02 15:45:00|2605.4|2599.4|2602.1|2596.1|2606.9|2600.9|2599.9|2593.9|174
1638460200000|2021-12-02 15:50:00|2601.9|2595.9|2601.9|2595.9|2602.6|2596.6|2599.1|2593.1|117
1638460500000|2021-12-02 15:55:00|2601.4|2595.4|2609.9|2603.9|2609.9|2603.9|2600.9|2594.9|121
1638460800000|2021-12-02 16:00:00|2610.4|2604.4|2611.6|2605.6|2614.4|2608.4|2607.1|2601.1|156
1638461100000|2021-12-02 16:05:00|2611.4|2605.4|2607.4|2601.4|2611.4|2605.4|2606.6|2600.6|70
1638461400000|2021-12-02 16:10:00|2607.1|2601.1|2609.6|2603.6|2609.6|2603.6|2605.4|2599.4|62
1638461700000|2021-12-02 16:15:00|2609.4|2603.4|2609.4|2603.4|2612.1|2606.1|2606.6|2600.6|132
1638462000000|2021-12-02 16:20:00|2609.1|2603.1|2609.9|2603.9|2610.6|2604.6|2605.6|2599.6|99
1638462300000|2021-12-02 16:25:00|2609.4|2603.4|2607.4|2601.4|2610.9|2604.9|2606.4|2600.4|119
1638462600000|2021-12-02 16:30:00|2607.1|2601.1|2598.9|2592.9|2608.9|2602.9|2598.6|2592.6|155
1638462900000|2021-12-02 16:35:00|2598.6|2592.6|2602.9|2596.9|2604.1|2598.1|2597.4|2591.4|61
1638463200000|2021-12-02 16:40:00|2603.1|2597.1|2599.1|2593.1|2605.1|2599.1|2598.4|2592.4|122
1638463500000|2021-12-02 16:45:00|2598.9|2592.9|2602.6|2596.6|2602.6|2596.6|2598.6|2592.6|40
1638463800000|2021-12-02 16:50:00|2602.4|2596.4|2605.6|2599.6|2607.1|2601.1|2601.4|2595.4|71
1638464100000|2021-12-02 16:55:00|2605.1|2599.1|2609.4|2603.4|2609.4|2603.4|2603.6|2597.6|60
1638464400000|2021-12-02 17:00:00|2609.1|2603.1|2609.9|2603.9|2610.6|2604.6|2606.9|2600.9|54
1638464700000|2021-12-02 17:05:00|2610.1|2604.1|2609.4|2603.4|2610.9|2604.9|2608.4|2602.4|60
1638465000000|2021-12-02 17:10:00|2609.6|2603.6|2606.4|2600.4|2609.9|2603.9|2605.1|2599.1|31
1638465300000|2021-12-02 17:15:00|2606.1|2600.1|2606.1|2600.1|2606.9|2600.9|2605.4|2599.4|29
1638465600000|2021-12-02 17:20:00|2606.4|2600.4|2606.4|2600.4|2606.4|2600.4|2604.9|2598.9|20
1638465900000|2021-12-02 17:25:00|2606.1|2600.1|2606.6|2600.6|2607.1|2601.1|2605.6|2599.6|29
1638466200000|2021-12-02 17:30:00|2607.1|2601.1|2606.9|2600.9|2607.1|2601.1|2605.9|2599.9|48
1638466500000|2021-12-02 17:35:00|2607.1|2601.1|2601.9|2595.9|2607.6|2601.6|2601.4|2595.4|40
1638466800000|2021-12-02 17:40:00|2602.1|2596.1|2605.9|2599.9|2606.4|2600.4|2602.1|2596.1|22
1638467100000|2021-12-02 17:45:00|2606.1|2600.1|2606.4|2600.4|2607.4|2601.4|2605.1|2599.1|27
1638467400000|2021-12-02 17:50:00|2606.6|2600.6|2609.6|2603.6|2610.6|2604.6|2606.4|2600.4|32
1638467700000|2021-12-02 17:55:00|2611.1|2605.1|2609.8|2603.8|2611.5|2605.5|2608.8|2602.8|31
1638493200000|2021-12-03 01:00:00|2612.4|2606.4|2617.5|2611.5|2618.3|2612.3|2612.4|2606.4|63
1638493500000|2021-12-03 01:05:00|2617.8|2611.8|2619.3|2613.3|2622.3|2616.3|2617|2611|62
1638493800000|2021-12-03 01:10:00|2619.5|2613.5|2618.8|2612.8|2619.8|2613.8|2616|2610|47
1638494100000|2021-12-03 01:15:00|2619|2613|2619.9|2613.9|2622.1|2616.1|2618.8|2612.8|43
1638494400000|2021-12-03 01:20:00|2620|2614|2617.3|2611.3|2620.3|2614.3|2617|2611|26
1638494700000|2021-12-03 01:25:00|2617.5|2611.5|2622|2616|2624.8|2618.8|2617.3|2611.3|71
1638495000000|2021-12-03 01:30:00|2622.3|2616.3|2622.3|2616.3|2623.9|2617.9|2621.3|2615.3|86
1638495300000|2021-12-03 01:35:00|2622|2616|2621.3|2615.3|2622.3|2616.3|2618.9|2612.9|88
1638495600000|2021-12-03 01:40:00|2621.5|2615.5|2626|2620|2626.8|2620.8|2621.5|2615.5|54
1638495900000|2021-12-03 01:45:00|2626.4|2620.4|2626.8|2620.8|2626.8|2620.8|2626|2620|17
1638496200000|2021-12-03 01:50:00|2626.9|2620.9|2628.9|2622.9|2628.9|2622.9|2626.6|2620.6|28
1638496500000|2021-12-03 01:55:00|2628.8|2622.8|2627.4|2621.4|2629|2623|2626.1|2620.1|74
1638496800000|2021-12-03 02:00:00|2627.5|2621.5|2625.3|2619.3|2629.8|2623.8|2624.5|2618.5|95
1638497100000|2021-12-03 02:05:00|2625.5|2619.5|2625.6|2619.6|2626.8|2620.8|2625.3|2619.3|109
1638497400000|2021-12-03 02:10:00|2625.9|2619.9|2621.1|2615.1|2627.3|2621.3|2620.5|2614.5|144
1638497700000|2021-12-03 02:15:00|2621.4|2615.4|2623.8|2617.8|2624|2618|2621.1|2615.1|19
1638498000000|2021-12-03 02:20:00|2624|2618|2622.8|2616.8|2625|2619|2622.6|2616.6|11
1638498300000|2021-12-03 02:25:00|2622.9|2616.9|2621.9|2615.9|2622.9|2616.9|2621.5|2615.5|21
1638498600000|2021-12-03 02:30:00|2622|2616|2623.8|2617.8|2624|2618|2621|2615|103
1638498900000|2021-12-03 02:35:00|2623.9|2617.9|2623.9|2617.9|2625.6|2619.6|2623.9|2617.9|35
1638499200000|2021-12-03 02:40:00|2624|2618|2626|2620|2626.4|2620.4|2623.3|2617.3|60
1638499500000|2021-12-03 02:45:00|2626.3|2620.3|2627.8|2621.8|2628|2622|2626.3|2620.3|40
1638499800000|2021-12-03 02:50:00|2627.5|2621.5|2627|2621|2628|2622|2627|2621|35
1638500100000|2021-12-03 02:55:00|2626.9|2620.9|2626|2620|2627.8|2621.8|2626|2620|58
1638500400000|2021-12-03 03:00:00|2626.5|2620.5|2625|2619|2627.3|2621.3|2623|2617|50
1638500700000|2021-12-03 03:05:00|2625.3|2619.3|2623.3|2617.3|2625.4|2619.4|2622.5|2616.5|69
1638501000000|2021-12-03 03:10:00|2623.5|2617.5|2625.5|2619.5|2626.5|2620.5|2623.5|2617.5|62
1638501300000|2021-12-03 03:15:00|2625.6|2619.6|2624|2618|2626.8|2620.8|2623.9|2617.9|40
1638501600000|2021-12-03 03:20:00|2623.8|2617.8|2625.3|2619.3|2625.5|2619.5|2623.5|2617.5|31
1638501900000|2021-12-03 03:25:00|2625.5|2619.5|2626.8|2620.8|2627.1|2621.1|2625.5|2619.5|26
1638502200000|2021-12-03 03:30:00|2626.5|2620.5|2623.8|2617.8|2626.5|2620.5|2623.5|2617.5|27
1638502500000|2021-12-03 03:35:00|2624|2618|2625.5|2619.5|2625.5|2619.5|2623.5|2617.5|23
1638502800000|2021-12-03 03:40:00|2625.4|2619.4|2626.5|2620.5|2626.5|2620.5|2625|2619|13
1638503100000|2021-12-03 03:45:00|2626.8|2620.8|2625.8|2619.8|2626.8|2620.8|2625.8|2619.8|8
1638503400000|2021-12-03 03:50:00|2625.9|2619.9|2626.3|2620.3|2626.3|2620.3|2625.9|2619.9|9
1638503700000|2021-12-03 03:55:00|2626.5|2620.5|2626.8|2620.8|2627.5|2621.5|2626.5|2620.5|25
1638504000000|2021-12-03 04:00:00|2626.5|2620.5|2627.8|2621.8|2628|2622|2626.5|2620.5|11
1638504300000|2021-12-03 04:05:00|2627.5|2621.5|2626.3|2620.3|2627.9|2621.9|2626.3|2620.3|11
1638504600000|2021-12-03 04:10:00|2626|2620|2627.3|2621.3|2627.3|2621.3|2625.8|2619.8|9
1638504900000|2021-12-03 04:15:00|2627.5|2621.5|2627|2621|2627.5|2621.5|2626.5|2620.5|7
1638505200000|2021-12-03 04:20:00|2627.3|2621.3|2627|2621|2627.5|2621.5|2627|2621|8
1638505500000|2021-12-03 04:25:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627.3|2621.3|3
1638505800000|2021-12-03 04:30:00|2627.5|2621.5|2627.5|2621.5|2627.5|2621.5|2627.3|2621.3|7
1638506100000|2021-12-03 04:35:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2627|2621|15
1638506400000|2021-12-03 04:40:00|2627.5|2621.5|2627.6|2621.6|2628.3|2622.3|2627.5|2621.5|12
1638506700000|2021-12-03 04:45:00|2627.5|2621.5|2627|2621|2627.5|2621.5|2626.8|2620.8|10
1638507000000|2021-12-03 04:50:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1638507300000|2021-12-03 04:55:00|2627.3|2621.3|2627.3|2621.3|2628.1|2622.1|2627.3|2621.3|9
1638507600000|2021-12-03 05:00:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627.3|2621.3|41
1638507900000|2021-12-03 05:05:00|2627.3|2621.3|2627.3|2621.3|2627.5|2621.5|2626.9|2620.9|5
1638508200000|2021-12-03 05:10:00|2627.1|2621.1|2627.8|2621.8|2627.8|2621.8|2627.1|2621.1|12
1638508500000|2021-12-03 05:15:00|2627.5|2621.5|2628.3|2622.3|2628.3|2622.3|2627.5|2621.5|8
1638508800000|2021-12-03 05:20:00|2627.8|2621.8|2627.8|2621.8|2628.3|2622.3|2627|2621|16
1638509100000|2021-12-03 05:25:00|2627.5|2621.5|2629.8|2623.8|2629.8|2623.8|2627.5|2621.5|16
1638509400000|2021-12-03 05:30:00|2630|2624|2640|2634|2640.9|2634.9|2629.9|2623.9|200
1638509700000|2021-12-03 05:35:00|2639.8|2633.8|2644|2638|2644.8|2638.8|2639.3|2633.3|145
1638510000000|2021-12-03 05:40:00|2643.9|2637.9|2644.5|2638.5|2647.4|2641.4|2641|2635|243
1638510300000|2021-12-03 05:45:00|2645|2639|2645.8|2639.8|2646.5|2640.5|2641.4|2635.4|288
1638510600000|2021-12-03 05:50:00|2645.5|2639.5|2647|2641|2647.5|2641.5|2644.5|2638.5|165
1638510900000|2021-12-03 05:55:00|2646.9|2640.9|2639.8|2633.8|2646.9|2640.9|2639|2633|204
1638511200000|2021-12-03 06:00:00|2640|2634|2642.5|2636.5|2646.8|2640.8|2640|2634|151
1638511500000|2021-12-03 06:05:00|2642.8|2636.8|2638.3|2632.3|2642.9|2636.9|2638.3|2632.3|63
1638511800000|2021-12-03 06:10:00|2638|2632|2641.1|2635.1|2642.5|2636.5|2637.8|2631.8|149
1638512100000|2021-12-03 06:15:00|2641.3|2635.3|2639.5|2633.5|2643|2637|2639.5|2633.5|112
1638512400000|2021-12-03 06:20:00|2640|2634|2638.8|2632.8|2642|2636|2638.5|2632.5|60
1638512700000|2021-12-03 06:25:00|2638.9|2632.9|2638.8|2632.8|2640.8|2634.8|2638.8|2632.8|48
1638513000000|2021-12-03 06:30:00|2638.9|2632.9|2638|2632|2639.5|2633.5|2638|2632|39
1638513300000|2021-12-03 06:35:00|2637.8|2631.8|2637.9|2631.9|2639.3|2633.3|2636.8|2630.8|57
1638513600000|2021-12-03 06:40:00|2638|2632|2639.1|2633.1|2639.5|2633.5|2637.9|2631.9|32
1638513900000|2021-12-03 06:45:00|2639|2633|2639.9|2633.9|2640.3|2634.3|2638.4|2632.4|32
1638514200000|2021-12-03 06:50:00|2639.6|2633.6|2642.6|2636.6|2647.3|2641.3|2638.8|2632.8|165
1638514500000|2021-12-03 06:55:00|2642.3|2636.3|2644|2638|2644.5|2638.5|2639.9|2633.9|127
1638514800000|2021-12-03 07:00:00|2644.3|2638.3|2642.6|2636.6|2644.8|2638.8|2642.3|2636.3|29
1638515100000|2021-12-03 07:05:00|2642.5|2636.5|2641.3|2635.3|2642.8|2636.8|2641.3|2635.3|11
1638515400000|2021-12-03 07:10:00|2641.4|2635.4|2640.5|2634.5|2641.5|2635.5|2638.1|2632.1|19
1638515700000|2021-12-03 07:15:00|2641.5|2635.5|2637.1|2631.1|2642|2636|2637.1|2631.1|27
1638516000000|2021-12-03 07:20:00|2637.3|2631.3|2637.8|2631.8|2638.4|2632.4|2637.3|2631.3|37
1638516300000|2021-12-03 07:25:00|2637.5|2631.5|2639.3|2633.3|2639.3|2633.3|2636.5|2630.5|15
1638516600000|2021-12-03 07:30:00|2639.1|2633.1|2636.8|2630.8|2639.1|2633.1|2636.5|2630.5|40
1638516900000|2021-12-03 07:35:00|2636.5|2630.5|2634.3|2628.3|2637.3|2631.3|2634.3|2628.3|29
1638517200000|2021-12-03 07:40:00|2634.5|2628.5|2633.3|2627.3|2635.3|2629.3|2633.3|2627.3|20
1638517500000|2021-12-03 07:45:00|2634.5|2628.5|2634.1|2628.1|2636|2630|2633.6|2627.6|41
1638517800000|2021-12-03 07:50:00|2634.3|2628.3|2635|2629|2635.5|2629.5|2632.8|2626.8|20
1638518100000|2021-12-03 07:55:00|2635.1|2629.1|2635.9|2629.9|2635.9|2629.9|2634.9|2628.9|6
1638518400000|2021-12-03 08:00:00|2636.1|2630.1|2637.4|2631.4|2639.4|2633.4|2634.1|2628.1|99
1638518700000|2021-12-03 08:05:00|2637.6|2631.6|2635.6|2629.6|2638.6|2632.6|2634.4|2628.4|39
1638519000000|2021-12-03 08:10:00|2635.9|2629.9|2639.4|2633.4|2639.4|2633.4|2634.9|2628.9|33
1638519300000|2021-12-03 08:15:00|2639.6|2633.6|2638.6|2632.6|2641.6|2635.6|2637.4|2631.4|47
1638519600000|2021-12-03 08:20:00|2638.9|2632.9|2635.6|2629.6|2639.1|2633.1|2635.6|2629.6|36
1638519900000|2021-12-03 08:25:00|2635.9|2629.9|2633.4|2627.4|2636.4|2630.4|2632.6|2626.6|31
1638520200000|2021-12-03 08:30:00|2632.6|2626.6|2630.4|2624.4|2633.4|2627.4|2630.4|2624.4|39
1638520500000|2021-12-03 08:35:00|2631.4|2625.4|2631.6|2625.6|2632.4|2626.4|2630.1|2624.1|38
1638520800000|2021-12-03 08:40:00|2631.9|2625.9|2631.9|2625.9|2633.6|2627.6|2630.9|2624.9|35
1638521100000|2021-12-03 08:45:00|2632.1|2626.1|2631.6|2625.6|2632.4|2626.4|2630.9|2624.9|10
1638521400000|2021-12-03 08:50:00|2631.9|2625.9|2631.1|2625.1|2632.4|2626.4|2630.9|2624.9|22
1638521700000|2021-12-03 08:55:00|2630.9|2624.9|2630.9|2624.9|2631.1|2625.1|2630.4|2624.4|8
1638522000000|2021-12-03 09:00:00|2630.6|2624.6|2630.9|2624.9|2630.9|2624.9|2630.4|2624.4|6
1638522300000|2021-12-03 09:05:00|2630.6|2624.6|2631.6|2625.6|2631.6|2625.6|2630.4|2624.4|10
1638522600000|2021-12-03 09:10:00|2631.4|2625.4|2629.9|2623.9|2631.4|2625.4|2629.9|2623.9|42
1638522900000|2021-12-03 09:15:00|2630.1|2624.1|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|13
1638523200000|2021-12-03 09:20:00|2630.1|2624.1|2632.4|2626.4|2632.9|2626.9|2630.1|2624.1|22
1638523500000|2021-12-03 09:25:00|2632.6|2626.6|2634.1|2628.1|2634.1|2628.1|2631.6|2625.6|28
1638523800000|2021-12-03 09:30:00|2634.4|2628.4|2629.9|2623.9|2637.6|2631.6|2629.9|2623.9|46
1638524100000|2021-12-03 09:35:00|2629.6|2623.6|2628.9|2622.9|2630.4|2624.4|2628.4|2622.4|28
1638524400000|2021-12-03 09:40:00|2629.1|2623.1|2630.4|2624.4|2630.6|2624.6|2629.1|2623.1|14
1638524700000|2021-12-03 09:45:00|2630.6|2624.6|2631.1|2625.1|2631.4|2625.4|2630.4|2624.4|9
1638525000000|2021-12-03 09:50:00|2631.4|2625.4|2629.4|2623.4|2631.9|2625.9|2629.4|2623.4|12
1638525300000|2021-12-03 09:55:00|2629.6|2623.6|2631.1|2625.1|2633.6|2627.6|2629.6|2623.6|34
1638525600000|2021-12-03 10:00:00|2631.4|2625.4|2629.6|2623.6|2632.1|2626.1|2629.6|2623.6|29
1638525900000|2021-12-03 10:05:00|2629.4|2623.4|2625.9|2619.9|2629.4|2623.4|2625.9|2619.9|38
1638526200000|2021-12-03 10:10:00|2626.1|2620.1|2631.9|2625.9|2631.9|2625.9|2626.1|2620.1|57
1638526500000|2021-12-03 10:15:00|2631.6|2625.6|2628.9|2622.9|2631.9|2625.9|2628.6|2622.6|26
1638526800000|2021-12-03 10:20:00|2628.4|2622.4|2628.9|2622.9|2629.9|2623.9|2627.4|2621.4|21
1638527100000|2021-12-03 10:25:00|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|15
1638527400000|2021-12-03 10:30:00|2627.4|2621.4|2627.6|2621.6|2629.1|2623.1|2627.4|2621.4|19
1638527700000|2021-12-03 10:35:00|2627.9|2621.9|2627.6|2621.6|2628.9|2622.9|2626.4|2620.4|18
1638528000000|2021-12-03 10:40:00|2627.4|2621.4|2626.6|2620.6|2627.6|2621.6|2625.9|2619.9|28
1638528300000|2021-12-03 10:45:00|2626.4|2620.4|2625.4|2619.4|2626.9|2620.9|2624.9|2618.9|32
1638528600000|2021-12-03 10:50:00|2625.6|2619.6|2623.9|2617.9|2625.9|2619.9|2623.9|2617.9|12
1638528900000|2021-12-03 10:55:00|2623.6|2617.6|2623.9|2617.9|2624.6|2618.6|2621.1|2615.1|36
1638529200000|2021-12-03 11:00:00|2624.1|2618.1|2620.6|2614.6|2625.1|2619.1|2620.4|2614.4|46
1638529500000|2021-12-03 11:05:00|2619.9|2613.9|2620.4|2614.4|2620.4|2614.4|2617.6|2611.6|32
1638529800000|2021-12-03 11:10:00|2620.6|2614.6|2617.9|2611.9|2623.6|2617.6|2617.4|2611.4|36
1638530100000|2021-12-03 11:15:00|2618.1|2612.1|2618.6|2612.6|2619.6|2613.6|2617.4|2611.4|27
1638530400000|2021-12-03 11:20:00|2618.9|2612.9|2618.4|2612.4|2618.9|2612.9|2618.4|2612.4|3
1638530700000|2021-12-03 11:25:00|2618.6|2612.6|2620.1|2614.1|2620.1|2614.1|2618.4|2612.4|15
1638531000000|2021-12-03 11:30:00|2619.9|2613.9|2619.9|2613.9|2619.9|2613.9|2619.1|2613.1|11
1638531300000|2021-12-03 11:35:00|2620.1|2614.1|2619.1|2613.1|2620.1|2614.1|2618.9|2612.9|10
1638531600000|2021-12-03 11:40:00|2619.6|2613.6|2619.4|2613.4|2619.6|2613.6|2618.9|2612.9|21
1638531900000|2021-12-03 11:45:00|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2619.1|2613.1|20
1638532200000|2021-12-03 11:50:00|2619.6|2613.6|2618.9|2612.9|2620.1|2614.1|2618.9|2612.9|9
1638532500000|2021-12-03 11:55:00|2619.1|2613.1|2619.4|2613.4|2619.9|2613.9|2618.9|2612.9|7
1638532800000|2021-12-03 12:00:00|2619.6|2613.6|2619.6|2613.6|2619.9|2613.9|2618.9|2612.9|18
1638533100000|2021-12-03 12:05:00|2619.9|2613.9|2618.9|2612.9|2619.9|2613.9|2618.9|2612.9|7
1638533400000|2021-12-03 12:10:00|2619.1|2613.1|2619.4|2613.4|2620.1|2614.1|2619.1|2613.1|29
1638533700000|2021-12-03 12:15:00|2619.6|2613.6|2619.4|2613.4|2619.9|2613.9|2618.6|2612.6|14
1638534000000|2021-12-03 12:20:00|2619.6|2613.6|2618.6|2612.6|2619.9|2613.9|2618.6|2612.6|15
1638534300000|2021-12-03 12:25:00|2618.9|2612.9|2621.6|2615.6|2621.6|2615.6|2618.6|2612.6|18
1638534600000|2021-12-03 12:30:00|2621.9|2615.9|2623.4|2617.4|2625.9|2619.9|2621.9|2615.9|55
1638534900000|2021-12-03 12:35:00|2623.9|2617.9|2623.9|2617.9|2625.6|2619.6|2623.4|2617.4|46
1638535200000|2021-12-03 12:40:00|2624.1|2618.1|2625.6|2619.6|2627.9|2621.9|2623.1|2617.1|26
1638535500000|2021-12-03 12:45:00|2625.9|2619.9|2631.9|2625.9|2631.9|2625.9|2625.9|2619.9|49
1638535800000|2021-12-03 12:50:00|2631.6|2625.6|2627.6|2621.6|2632.6|2626.6|2627.1|2621.1|59
1638536100000|2021-12-03 12:55:00|2627.4|2621.4|2630.6|2624.6|2631.6|2625.6|2624.9|2618.9|71
1638536400000|2021-12-03 13:00:00|2631.1|2625.1|2633.9|2627.9|2634.1|2628.1|2626.9|2620.9|166
1638536700000|2021-12-03 13:05:00|2634.4|2628.4|2637.1|2631.1|2637.9|2631.9|2632.9|2626.9|100
1638537000000|2021-12-03 13:10:00|2637.4|2631.4|2633.9|2627.9|2639.4|2633.4|2633.4|2627.4|96
1638537300000|2021-12-03 13:15:00|2633.4|2627.4|2632.6|2626.6|2633.6|2627.6|2629.9|2623.9|88
1638537600000|2021-12-03 13:20:00|2633.1|2627.1|2639.4|2633.4|2639.4|2633.4|2632.1|2626.1|95
1638537900000|2021-12-03 13:25:00|2639.6|2633.6|2643.4|2637.4|2644.6|2638.6|2639.6|2633.6|53
1638538200000|2021-12-03 13:30:00|2643.6|2637.6|2643.4|2637.4|2647.6|2641.6|2643.4|2637.4|150
1638538500000|2021-12-03 13:35:00|2643.1|2637.1|2641.6|2635.6|2647.4|2641.4|2640.4|2634.4|129
1638538800000|2021-12-03 13:40:00|2641.4|2635.4|2636.4|2630.4|2641.6|2635.6|2636.4|2630.4|99
1638539100000|2021-12-03 13:45:00|2636.1|2630.1|2629.4|2623.4|2636.1|2630.1|2626.4|2620.4|119
1638539400000|2021-12-03 13:50:00|2630.1|2624.1|2630.1|2624.1|2630.9|2624.9|2626.9|2620.9|139
1638539700000|2021-12-03 13:55:00|2630.4|2624.4|2634.4|2628.4|2636.4|2630.4|2630.1|2624.1|68
1638540000000|2021-12-03 14:00:00|2634.9|2628.9|2631.4|2625.4|2636.4|2630.4|2630.1|2624.1|93
1638540300000|2021-12-03 14:05:00|2631.1|2625.1|2632.4|2626.4|2634.4|2628.4|2631.1|2625.1|65
1638540600000|2021-12-03 14:10:00|2632.1|2626.1|2638.4|2632.4|2638.4|2632.4|2632.1|2626.1|138
1638540900000|2021-12-03 14:15:00|2638.9|2632.9|2639.6|2633.6|2640.9|2634.9|2638.1|2632.1|111
1638541200000|2021-12-03 14:20:00|2639.4|2633.4|2634.6|2628.6|2639.4|2633.4|2634.1|2628.1|90
1638541500000|2021-12-03 14:25:00|2635.1|2629.1|2641.4|2635.4|2641.6|2635.6|2635.1|2629.1|49
1638541800000|2021-12-03 14:30:00|2641.6|2635.6|2642.1|2636.1|2642.6|2636.6|2639.4|2633.4|90
1638542100000|2021-12-03 14:35:00|2641.9|2635.9|2647.1|2641.1|2650.4|2644.4|2641.6|2635.6|125
1638542400000|2021-12-03 14:40:00|2646.9|2640.9|2646.9|2640.9|2647.9|2641.9|2642.9|2636.9|141
1638542700000|2021-12-03 14:45:00|2647.1|2641.1|2648.4|2642.4|2650.1|2644.1|2643.1|2637.1|232
1638543000000|2021-12-03 14:50:00|2648.6|2642.6|2647.4|2641.4|2649.9|2643.9|2646.6|2640.6|185
1638543300000|2021-12-03 14:55:00|2647.1|2641.1|2646.1|2640.1|2647.9|2641.9|2644.9|2638.9|102
1638543600000|2021-12-03 15:00:00|2645.4|2639.4|2639.4|2633.4|2646.4|2640.4|2639.1|2633.1|167
1638543900000|2021-12-03 15:05:00|2639.9|2633.9|2634.4|2628.4|2641.1|2635.1|2633.9|2627.9|125
1638544200000|2021-12-03 15:10:00|2634.1|2628.1|2631.9|2625.9|2636.9|2630.9|2631.9|2625.9|220
1638544500000|2021-12-03 15:15:00|2632.1|2626.1|2634.1|2628.1|2637.6|2631.6|2631.9|2625.9|101
1638544800000|2021-12-03 15:20:00|2634.6|2628.6|2640.1|2634.1|2640.1|2634.1|2634.1|2628.1|65
1638545100000|2021-12-03 15:25:00|2639.4|2633.4|2640.4|2634.4|2641.9|2635.9|2639.1|2633.1|52
1638545400000|2021-12-03 15:30:00|2640.1|2634.1|2638.4|2632.4|2640.4|2634.4|2637.6|2631.6|47
1638545700000|2021-12-03 15:35:00|2638.6|2632.6|2640.1|2634.1|2640.1|2634.1|2637.1|2631.1|81
1638546000000|2021-12-03 15:40:00|2640.4|2634.4|2640.9|2634.9|2643.9|2637.9|2640.1|2634.1|58
1638546300000|2021-12-03 15:45:00|2641.1|2635.1|2633.4|2627.4|2641.6|2635.6|2632.9|2626.9|84
1638546600000|2021-12-03 15:50:00|2633.6|2627.6|2630.4|2624.4|2633.9|2627.9|2629.4|2623.4|198
1638546900000|2021-12-03 15:55:00|2630.1|2624.1|2632.4|2626.4|2636.1|2630.1|2630.1|2624.1|90
1638547200000|2021-12-03 16:00:00|2632.1|2626.1|2632.4|2626.4|2634.6|2628.6|2629.9|2623.9|90
1638547500000|2021-12-03 16:05:00|2632.1|2626.1|2633.4|2627.4|2634.1|2628.1|2631.6|2625.6|76
1638547800000|2021-12-03 16:10:00|2633.1|2627.1|2630.9|2624.9|2634.1|2628.1|2630.6|2624.6|88
1638548100000|2021-12-03 16:15:00|2630.6|2624.6|2625.9|2619.9|2631.6|2625.6|2625.9|2619.9|76
1638548400000|2021-12-03 16:20:00|2626.1|2620.1|2624.1|2618.1|2627.1|2621.1|2620.9|2614.9|114
1638548700000|2021-12-03 16:25:00|2623.9|2617.9|2625.1|2619.1|2626.1|2620.1|2622.6|2616.6|90
1638549000000|2021-12-03 16:30:00|2624.4|2618.4|2624.6|2618.6|2628.4|2622.4|2623.9|2617.9|126
1638549300000|2021-12-03 16:35:00|2625.1|2619.1|2629.4|2623.4|2629.6|2623.6|2625.1|2619.1|74
1638549600000|2021-12-03 16:40:00|2629.6|2623.6|2627.6|2621.6|2630.4|2624.4|2627.1|2621.1|54
1638549900000|2021-12-03 16:45:00|2627.4|2621.4|2627.4|2621.4|2628.1|2622.1|2624.1|2618.1|75
1638550200000|2021-12-03 16:50:00|2627.6|2621.6|2628.9|2622.9|2630.4|2624.4|2626.6|2620.6|63
1638550500000|2021-12-03 16:55:00|2628.6|2622.6|2627.1|2621.1|2630.1|2624.1|2626.9|2620.9|22
1638550800000|2021-12-03 17:00:00|2626.9|2620.9|2624.6|2618.6|2626.9|2620.9|2623.6|2617.6|58
1638551100000|2021-12-03 17:05:00|2624.9|2618.9|2622.6|2616.6|2626.4|2620.4|2621.6|2615.6|49
1638551400000|2021-12-03 17:10:00|2622.9|2616.9|2618.9|2612.9|2624.6|2618.6|2618.9|2612.9|60
1638551700000|2021-12-03 17:15:00|2619.1|2613.1|2619.9|2613.9|2620.6|2614.6|2618.6|2612.6|56
1638552000000|2021-12-03 17:20:00|2619.6|2613.6|2618.4|2612.4|2619.9|2613.9|2617.9|2611.9|32
1638552300000|2021-12-03 17:25:00|2618.1|2612.1|2619.6|2613.6|2619.9|2613.9|2617.4|2611.4|68
1638552600000|2021-12-03 17:30:00|2619.4|2613.4|2618.6|2612.6|2621.1|2615.1|2617.9|2611.9|32
1638552900000|2021-12-03 17:35:00|2618.4|2612.4|2616.9|2610.9|2619.6|2613.6|2614.6|2608.6|46
1638553200000|2021-12-03 17:40:00|2616.6|2610.6|2614.6|2608.6|2616.6|2610.6|2614.1|2608.1|28
1638553500000|2021-12-03 17:45:00|2614.9|2608.9|2616.1|2610.1|2616.1|2610.1|2613.6|2607.6|8
1638553800000|2021-12-03 17:50:00|2616.4|2610.4|2614.1|2608.1|2616.4|2610.4|2613.4|2607.4|49
1638554100000|2021-12-03 17:55:00|2614.4|2608.4|2617.1|2611.1|2617.6|2611.6|2614.4|2608.4|51
1638752400000|2021-12-06 01:00:00|2622.5|2607.5|2633|2627|2635.3|2629.3|2622.5|2607.5|24
1638752700000|2021-12-06 01:05:00|2632.8|2626.8|2635.3|2629.3|2635.3|2629.3|2629.3|2623.3|81
1638753000000|2021-12-06 01:10:00|2635.5|2629.5|2633.9|2627.9|2635.5|2629.5|2632.3|2626.3|145
1638753300000|2021-12-06 01:15:00|2633.8|2627.8|2633.3|2627.3|2635.1|2629.1|2631.9|2625.9|119
1638753600000|2021-12-06 01:20:00|2633|2627|2628.6|2622.6|2633.3|2627.3|2628.4|2622.4|51
1638753900000|2021-12-06 01:25:00|2628.5|2622.5|2629|2623|2630.8|2624.8|2628.3|2622.3|39
1638754200000|2021-12-06 01:30:00|2628.8|2622.8|2624.3|2618.3|2628.8|2622.8|2623.5|2617.5|59
1638754500000|2021-12-06 01:35:00|2624.1|2618.1|2623|2617|2624.5|2618.5|2621.3|2615.3|63
1638754800000|2021-12-06 01:40:00|2622.8|2616.8|2619.8|2613.8|2624|2618|2619.8|2613.8|50
1638755100000|2021-12-06 01:45:00|2619.5|2613.5|2620.5|2614.5|2622|2616|2619|2613|51
1638755400000|2021-12-06 01:50:00|2620.3|2614.3|2619.1|2613.1|2620.8|2614.8|2619|2613|38
1638755700000|2021-12-06 01:55:00|2619|2613|2616.8|2610.8|2619|2613|2616.3|2610.3|23
1638756000000|2021-12-06 02:00:00|2617|2611|2617.8|2611.8|2619|2613|2617|2611|29
1638756300000|2021-12-06 02:05:00|2618|2612|2621.5|2615.5|2621.8|2615.8|2618|2612|45
1638756600000|2021-12-06 02:10:00|2621.8|2615.8|2620.8|2614.8|2622.3|2616.3|2619.4|2613.4|75
1638756900000|2021-12-06 02:15:00|2621|2615|2620.3|2614.3|2622.3|2616.3|2620.3|2614.3|16
1638757200000|2021-12-06 02:20:00|2620.4|2614.4|2620.1|2614.1|2620.5|2614.5|2619.5|2613.5|20
1638757500000|2021-12-06 02:25:00|2620.5|2614.5|2619.5|2613.5|2620.8|2614.8|2618.5|2612.5|23
1638757800000|2021-12-06 02:30:00|2619.6|2613.6|2621.4|2615.4|2622.4|2616.4|2616.8|2610.8|148
1638758100000|2021-12-06 02:35:00|2621.3|2615.3|2619.5|2613.5|2621.8|2615.8|2618.5|2612.5|124
1638758400000|2021-12-06 02:40:00|2619.8|2613.8|2622.8|2616.8|2622.8|2616.8|2619.8|2613.8|75
1638758700000|2021-12-06 02:45:00|2623|2617|2620.8|2614.8|2623.8|2617.8|2619|2613|80
1638759000000|2021-12-06 02:50:00|2620.5|2614.5|2620|2614|2621.5|2615.5|2618.5|2612.5|98
1638759300000|2021-12-06 02:55:00|2620.3|2614.3|2621.5|2615.5|2623|2617|2620|2614|62
1638759600000|2021-12-06 03:00:00|2621.8|2615.8|2619|2613|2622|2616|2618|2612|82
1638759900000|2021-12-06 03:05:00|2618.8|2612.8|2618.5|2612.5|2621.5|2615.5|2618|2612|72
1638760200000|2021-12-06 03:10:00|2618.8|2612.8|2616.3|2610.3|2619.3|2613.3|2616.3|2610.3|79
1638760500000|2021-12-06 03:15:00|2616.1|2610.1|2613.8|2607.8|2616.5|2610.5|2612.6|2606.6|93
1638760800000|2021-12-06 03:20:00|2614|2608|2611.3|2605.3|2614|2608|2611|2605|88
1638761100000|2021-12-06 03:25:00|2611.5|2605.5|2610.5|2604.5|2613.3|2607.3|2610.5|2604.5|101
1638761400000|2021-12-06 03:30:00|2610.8|2604.8|2611.5|2605.5|2612.3|2606.3|2610.5|2604.5|30
1638761700000|2021-12-06 03:35:00|2611.3|2605.3|2612|2606|2613|2607|2610.8|2604.8|17
1638762000000|2021-12-06 03:40:00|2611.8|2605.8|2613|2607|2613|2607|2611|2605|19
1638762300000|2021-12-06 03:45:00|2612.8|2606.8|2610.6|2604.6|2612.8|2606.8|2610.6|2604.6|14
1638762600000|2021-12-06 03:50:00|2610.9|2604.9|2610.4|2604.4|2611.3|2605.3|2610.4|2604.4|15
1638762900000|2021-12-06 03:55:00|2610.5|2604.5|2611.8|2605.8|2612.8|2606.8|2610.3|2604.3|11
1638763200000|2021-12-06 04:00:00|2611.4|2605.4|2613.8|2607.8|2614.3|2608.3|2611.4|2605.4|30
1638763500000|2021-12-06 04:05:00|2614|2608|2614.5|2608.5|2614.5|2608.5|2613.8|2607.8|10
1638763800000|2021-12-06 04:10:00|2614.3|2608.3|2616.1|2610.1|2616.1|2610.1|2613.8|2607.8|9
1638764100000|2021-12-06 04:15:00|2616.3|2610.3|2613.5|2607.5|2616.3|2610.3|2613.5|2607.5|14
1638764400000|2021-12-06 04:20:00|2613.8|2607.8|2613.6|2607.6|2613.8|2607.8|2613.6|2607.6|2
1638764700000|2021-12-06 04:25:00|2613.8|2607.8|2613.8|2607.8|2614.3|2608.3|2613.8|2607.8|4
1638765000000|2021-12-06 04:30:00|2613.9|2607.9|2613.3|2607.3|2614.1|2608.1|2613.1|2607.1|10
1638765300000|2021-12-06 04:35:00|2613|2607|2614|2608|2615.6|2609.6|2612.3|2606.3|12
1638765600000|2021-12-06 04:40:00|2614.3|2608.3|2614.3|2608.3|2614.3|2608.3|2614|2608|3
1638765900000|2021-12-06 04:45:00|2614|2608|2613|2607|2614.3|2608.3|2613|2607|7
1638766200000|2021-12-06 04:50:00|2612.9|2606.9|2612.3|2606.3|2612.9|2606.9|2612|2606|5
1638766500000|2021-12-06 04:55:00|2612.5|2606.5|2613.5|2607.5|2614|2608|2612.5|2606.5|9
1638766800000|2021-12-06 05:00:00|2613.4|2607.4|2613|2607|2613.4|2607.4|2612.8|2606.8|3
1638767100000|2021-12-06 05:05:00|2612.9|2606.9|2611.8|2605.8|2612.9|2606.9|2611.8|2605.8|4
1638767400000|2021-12-06 05:10:00|2611.5|2605.5|2612.3|2606.3|2613.5|2607.5|2611.3|2605.3|17
1638767700000|2021-12-06 05:15:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612|2606|9
1638768000000|2021-12-06 05:20:00|2612.9|2606.9|2613.8|2607.8|2615|2609|2612.9|2606.9|18
1638768300000|2021-12-06 05:25:00|2613.6|2607.6|2613|2607|2613.6|2607.6|2611.3|2605.3|14
1638768600000|2021-12-06 05:30:00|2613.3|2607.3|2612.5|2606.5|2613.3|2607.3|2607.8|2601.8|183
1638768900000|2021-12-06 05:35:00|2612.6|2606.6|2613.3|2607.3|2613.5|2607.5|2609|2603|138
1638769200000|2021-12-06 05:40:00|2613|2607|2609.5|2603.5|2614|2608|2608.8|2602.8|89
1638769500000|2021-12-06 05:45:00|2609.8|2603.8|2608|2602|2610.5|2604.5|2606.5|2600.5|111
1638769800000|2021-12-06 05:50:00|2608.3|2602.3|2606.5|2600.5|2608.5|2602.5|2606|2600|108
1638770100000|2021-12-06 05:55:00|2606|2600|2603|2597|2606.5|2600.5|2602.4|2596.4|67
1638770400000|2021-12-06 06:00:00|2602.8|2596.8|2602.3|2596.3|2604.5|2598.5|2601.9|2595.9|76
1638770700000|2021-12-06 06:05:00|2602|2596|2602.8|2596.8|2604.3|2598.3|2601.9|2595.9|80
1638771000000|2021-12-06 06:10:00|2602.5|2596.5|2603.8|2597.8|2605.5|2599.5|2602.5|2596.5|99
1638771300000|2021-12-06 06:15:00|2603.6|2597.6|2601.3|2595.3|2603.6|2597.6|2600.5|2594.5|97
1638771600000|2021-12-06 06:20:00|2601.5|2595.5|2604.3|2598.3|2604.8|2598.8|2601.1|2595.1|90
1638771900000|2021-12-06 06:25:00|2604|2598|2599|2593|2604|2598|2597.3|2591.3|119
1638772200000|2021-12-06 06:30:00|2598.8|2592.8|2600|2594|2600.3|2594.3|2596.3|2590.3|125
1638772500000|2021-12-06 06:35:00|2599.5|2593.5|2603|2597|2603.1|2597.1|2599.1|2593.1|74
1638772800000|2021-12-06 06:40:00|2602.8|2596.8|2606.3|2600.3|2606.3|2600.3|2602.5|2596.5|60
1638773100000|2021-12-06 06:45:00|2606|2600|2606|2600|2608.5|2602.5|2605.5|2599.5|143
1638773400000|2021-12-06 06:50:00|2606.3|2600.3|2605.5|2599.5|2607|2601|2604|2598|66
1638773700000|2021-12-06 06:55:00|2605.8|2599.8|2606.8|2600.8|2607.8|2601.8|2605.8|2599.8|41
1638774000000|2021-12-06 07:00:00|2607.1|2601.1|2607.8|2601.8|2609.8|2603.8|2607.1|2601.1|46
1638774300000|2021-12-06 07:05:00|2607.6|2601.6|2606.3|2600.3|2609|2603|2606.3|2600.3|54
1638774600000|2021-12-06 07:10:00|2606.5|2600.5|2606.3|2600.3|2606.6|2600.6|2605.5|2599.5|24
1638774900000|2021-12-06 07:15:00|2606|2600|2605.1|2599.1|2606|2600|2604.5|2598.5|27
1638775200000|2021-12-06 07:20:00|2605.3|2599.3|2605|2599|2605.5|2599.5|2604.9|2598.9|13
1638775500000|2021-12-06 07:25:00|2604.4|2598.4|2606|2600|2606|2600|2603.5|2597.5|11
1638775800000|2021-12-06 07:30:00|2605.8|2599.8|2604.4|2598.4|2605.8|2599.8|2603.8|2597.8|37
1638776100000|2021-12-06 07:35:00|2604.3|2598.3|2602.3|2596.3|2604.3|2598.3|2600|2594|33
1638776400000|2021-12-06 07:40:00|2602.1|2596.1|2597.8|2591.8|2602.8|2596.8|2597.8|2591.8|58
1638776700000|2021-12-06 07:45:00|2597.5|2591.5|2599|2593|2599.3|2593.3|2597.3|2591.3|14
1638777000000|2021-12-06 07:50:00|2598.8|2592.8|2597.5|2591.5|2598.8|2592.8|2597.3|2591.3|16
1638777300000|2021-12-06 07:55:00|2597.8|2591.8|2597.6|2591.6|2599.4|2593.4|2596.6|2590.6|38
1638777600000|2021-12-06 08:00:00|2598.6|2592.6|2591.4|2585.4|2598.6|2592.6|2591.1|2585.1|67
1638777900000|2021-12-06 08:05:00|2591.1|2585.1|2596.6|2590.6|2597.6|2591.6|2591.1|2585.1|45
1638778200000|2021-12-06 08:10:00|2596.9|2590.9|2601.1|2595.1|2601.4|2595.4|2596.6|2590.6|57
1638778500000|2021-12-06 08:15:00|2600.9|2594.9|2600.9|2594.9|2602.9|2596.9|2598.4|2592.4|49
1638778800000|2021-12-06 08:20:00|2601.1|2595.1|2599.4|2593.4|2601.9|2595.9|2599.1|2593.1|53
1638779100000|2021-12-06 08:25:00|2599.1|2593.1|2598.4|2592.4|2599.9|2593.9|2597.6|2591.6|34
1638779400000|2021-12-06 08:30:00|2598.1|2592.1|2598.6|2592.6|2600.1|2594.1|2598.1|2592.1|47
1638779700000|2021-12-06 08:35:00|2598.9|2592.9|2594.9|2588.9|2599.1|2593.1|2594.9|2588.9|47
1638780000000|2021-12-06 08:40:00|2594.6|2588.6|2594.1|2588.1|2595.1|2589.1|2592.4|2586.4|32
1638780300000|2021-12-06 08:45:00|2594.6|2588.6|2594.4|2588.4|2596.6|2590.6|2592.1|2586.1|67
1638780600000|2021-12-06 08:50:00|2594.1|2588.1|2594.4|2588.4|2594.9|2588.9|2591.1|2585.1|53
1638780900000|2021-12-06 08:55:00|2594.6|2588.6|2592.4|2586.4|2595.1|2589.1|2591.9|2585.9|31
1638781200000|2021-12-06 09:00:00|2593.4|2587.4|2612.6|2606.6|2615.5|2609.5|2593.1|2587.1|225
1638781500000|2021-12-06 09:05:00|2612.9|2606.9|2611.1|2605.1|2614.1|2608.1|2607.1|2601.1|83
1638781800000|2021-12-06 09:10:00|2611.4|2605.4|2607.9|2601.9|2611.6|2605.6|2605.6|2599.6|80
1638782100000|2021-12-06 09:15:00|2607.6|2601.6|2608.1|2602.1|2608.4|2602.4|2605.9|2599.9|75
1638782400000|2021-12-06 09:20:00|2607.9|2601.9|2610.6|2604.6|2610.9|2604.9|2607.1|2601.1|35
1638782700000|2021-12-06 09:25:00|2610.4|2604.4|2612.6|2606.6|2613.1|2607.1|2610.1|2604.1|53
1638783000000|2021-12-06 09:30:00|2612.4|2606.4|2612.1|2606.1|2614.4|2608.4|2611.1|2605.1|56
1638783300000|2021-12-06 09:35:00|2612.6|2606.6|2609.1|2603.1|2613.1|2607.1|2608.9|2602.9|43
1638783600000|2021-12-06 09:40:00|2609.4|2603.4|2608.4|2602.4|2611.1|2605.1|2608.4|2602.4|33
1638783900000|2021-12-06 09:45:00|2608.1|2602.1|2605.6|2599.6|2608.9|2602.9|2604.9|2598.9|41
1638784200000|2021-12-06 09:50:00|2605.1|2599.1|2602.9|2596.9|2607.9|2601.9|2602.6|2596.6|60
1638784500000|2021-12-06 09:55:00|2603.1|2597.1|2604.9|2598.9|2604.9|2598.9|2601.6|2595.6|53
1638784800000|2021-12-06 10:00:00|2604.6|2598.6|2602.1|2596.1|2604.6|2598.6|2602.1|2596.1|38
1638785100000|2021-12-06 10:05:00|2601.9|2595.9|2601.6|2595.6|2602.6|2596.6|2601.4|2595.4|22
1638785400000|2021-12-06 10:10:00|2601.9|2595.9|2605.4|2599.4|2605.4|2599.4|2601.9|2595.9|14
1638785700000|2021-12-06 10:15:00|2605.6|2599.6|2604.9|2598.9|2605.6|2599.6|2602.9|2596.9|16
1638786000000|2021-12-06 10:20:00|2605.1|2599.1|2601.9|2595.9|2605.1|2599.1|2601.9|2595.9|18
1638786300000|2021-12-06 10:25:00|2601.6|2595.6|2596.6|2590.6|2602.1|2596.1|2596.6|2590.6|40
1638786600000|2021-12-06 10:30:00|2596.1|2590.1|2598.9|2592.9|2598.9|2592.9|2595.6|2589.6|34
1638786900000|2021-12-06 10:35:00|2598.6|2592.6|2599.4|2593.4|2599.4|2593.4|2597.6|2591.6|38
1638787200000|2021-12-06 10:40:00|2599.6|2593.6|2599.4|2593.4|2600.1|2594.1|2597.6|2591.6|27
1638787500000|2021-12-06 10:45:00|2599.1|2593.1|2599.4|2593.4|2599.4|2593.4|2598.1|2592.1|30
1638787800000|2021-12-06 10:50:00|2599.1|2593.1|2599.6|2593.6|2600.1|2594.1|2598.6|2592.6|21
1638788100000|2021-12-06 10:55:00|2599.4|2593.4|2601.4|2595.4|2601.4|2595.4|2599.4|2593.4|22
1638788400000|2021-12-06 11:00:00|2601.1|2595.1|2604.1|2598.1|2604.1|2598.1|2600.9|2594.9|25
1638788700000|2021-12-06 11:05:00|2603.9|2597.9|2602.9|2596.9|2604.9|2598.9|2601.9|2595.9|30
1638789000000|2021-12-06 11:10:00|2602.4|2596.4|2601.4|2595.4|2604.4|2598.4|2600.4|2594.4|32
1638789300000|2021-12-06 11:15:00|2600.4|2594.4|2604.4|2598.4|2604.4|2598.4|2600.1|2594.1|25
1638789600000|2021-12-06 11:20:00|2604.6|2598.6|2605.6|2599.6|2606.9|2600.9|2604.4|2598.4|35
1638789900000|2021-12-06 11:25:00|2605.9|2599.9|2604.4|2598.4|2606.6|2600.6|2604.4|2598.4|16
1638790200000|2021-12-06 11:30:00|2604.1|2598.1|2604.9|2598.9|2604.9|2598.9|2602.9|2596.9|21
1638790500000|2021-12-06 11:35:00|2605.4|2599.4|2602.9|2596.9|2605.4|2599.4|2602.4|2596.4|27
1638790800000|2021-12-06 11:40:00|2603.1|2597.1|2601.1|2595.1|2603.4|2597.4|2601.1|2595.1|30
1638791100000|2021-12-06 11:45:00|2600.9|2594.9|2599.9|2593.9|2603.9|2597.9|2598.6|2592.6|48
1638791400000|2021-12-06 11:50:00|2599.6|2593.6|2604.1|2598.1|2605.4|2599.4|2599.4|2593.4|40
1638791700000|2021-12-06 11:55:00|2604.4|2598.4|2607.4|2601.4|2609.6|2603.6|2604.4|2598.4|82
1638792000000|2021-12-06 12:00:00|2607.1|2601.1|2600.6|2594.6|2607.1|2601.1|2600.1|2594.1|59
1638792300000|2021-12-06 12:05:00|2601.1|2595.1|2602.9|2596.9|2604.1|2598.1|2598.4|2592.4|61
1638792600000|2021-12-06 12:10:00|2602.6|2596.6|2603.4|2597.4|2603.4|2597.4|2602.4|2596.4|17
1638792900000|2021-12-06 12:15:00|2603.1|2597.1|2602.6|2596.6|2606.1|2600.1|2602.4|2596.4|54
1638793200000|2021-12-06 12:20:00|2602.4|2596.4|2602.9|2596.9|2603.6|2597.6|2602.4|2596.4|9
1638793500000|2021-12-06 12:25:00|2602.6|2596.6|2603.4|2597.4|2604.6|2598.6|2602.4|2596.4|16
1638793800000|2021-12-06 12:30:00|2602.9|2596.9|2602.9|2596.9|2604.1|2598.1|2602.1|2596.1|46
1638794100000|2021-12-06 12:35:00|2602.6|2596.6|2605.1|2599.1|2605.1|2599.1|2601.9|2595.9|28
1638794400000|2021-12-06 12:40:00|2605.4|2599.4|2602.1|2596.1|2605.6|2599.6|2602.1|2596.1|32
1638794700000|2021-12-06 12:45:00|2602.6|2596.6|2600.1|2594.1|2602.9|2596.9|2599.4|2593.4|32
1638795000000|2021-12-06 12:50:00|2600.4|2594.4|2595.6|2589.6|2601.6|2595.6|2595.4|2589.4|38
1638795300000|2021-12-06 12:55:00|2595.9|2589.9|2592.1|2586.1|2598.1|2592.1|2591.6|2585.6|94
1638795600000|2021-12-06 13:00:00|2591.9|2585.9|2594.6|2588.6|2596.9|2590.9|2591.4|2585.4|239
1638795900000|2021-12-06 13:05:00|2594.4|2588.4|2595.4|2589.4|2599.9|2593.9|2594.4|2588.4|152
1638796200000|2021-12-06 13:10:00|2595.6|2589.6|2594.6|2588.6|2597.1|2591.1|2591.1|2585.1|101
1638796500000|2021-12-06 13:15:00|2594.9|2588.9|2591.6|2585.6|2594.9|2588.9|2591.4|2585.4|92
1638796800000|2021-12-06 13:20:00|2591.9|2585.9|2595.9|2589.9|2595.9|2589.9|2591.6|2585.6|144
1638797100000|2021-12-06 13:25:00|2595.4|2589.4|2594.9|2588.9|2598.1|2592.1|2594.9|2588.9|82
1638797400000|2021-12-06 13:30:00|2594.6|2588.6|2593.9|2587.9|2596.6|2590.6|2592.6|2586.6|75
1638797700000|2021-12-06 13:35:00|2593.6|2587.6|2594.4|2588.4|2595.1|2589.1|2591.1|2585.1|58
1638798000000|2021-12-06 13:40:00|2594.6|2588.6|2597.1|2591.1|2598.1|2592.1|2594.4|2588.4|104
1638798300000|2021-12-06 13:45:00|2596.6|2590.6|2594.6|2588.6|2599.9|2593.9|2594.6|2588.6|54
1638798600000|2021-12-06 13:50:00|2594.4|2588.4|2596.9|2590.9|2598.1|2592.1|2593.6|2587.6|69
1638798900000|2021-12-06 13:55:00|2597.1|2591.1|2601.4|2595.4|2601.6|2595.6|2596.1|2590.1|86
1638799200000|2021-12-06 14:00:00|2601.1|2595.1|2599.9|2593.9|2601.4|2595.4|2597.1|2591.1|76
1638799500000|2021-12-06 14:05:00|2600.1|2594.1|2594.9|2588.9|2600.1|2594.1|2594.9|2588.9|80
1638799800000|2021-12-06 14:10:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2592.6|2586.6|77
1638800100000|2021-12-06 14:15:00|2595.6|2589.6|2596.4|2590.4|2597.6|2591.6|2594.4|2588.4|63
1638800400000|2021-12-06 14:20:00|2596.1|2590.1|2594.1|2588.1|2596.1|2590.1|2592.6|2586.6|53
1638800700000|2021-12-06 14:25:00|2593.9|2587.9|2595.4|2589.4|2595.4|2589.4|2593.4|2587.4|44
1638801000000|2021-12-06 14:30:00|2594.9|2588.9|2592.1|2586.1|2596.6|2590.6|2591.4|2585.4|104
1638801300000|2021-12-06 14:35:00|2591.9|2585.9|2593.6|2587.6|2593.6|2587.6|2591.4|2585.4|82
1638801600000|2021-12-06 14:40:00|2593.4|2587.4|2594.1|2588.1|2596.1|2590.1|2592.6|2586.6|95
1638801900000|2021-12-06 14:45:00|2593.9|2587.9|2592.1|2586.1|2594.4|2588.4|2590.9|2584.9|60
1638802200000|2021-12-06 14:50:00|2591.9|2585.9|2589.9|2583.9|2592.6|2586.6|2589.6|2583.6|70
1638802500000|2021-12-06 14:55:00|2590.1|2584.1|2586.9|2580.9|2590.1|2584.1|2586.6|2580.6|93
1638802800000|2021-12-06 15:00:00|2587.1|2581.1|2586.9|2580.9|2587.4|2581.4|2584.6|2578.6|121
1638803100000|2021-12-06 15:05:00|2587.4|2581.4|2586.6|2580.6|2589.4|2583.4|2586.4|2580.4|65
1638803400000|2021-12-06 15:10:00|2586.4|2580.4|2588.1|2582.1|2588.9|2582.9|2585.9|2579.9|93
1638803700000|2021-12-06 15:15:00|2587.9|2581.9|2588.4|2582.4|2589.4|2583.4|2587.1|2581.1|109
1638804000000|2021-12-06 15:20:00|2588.1|2582.1|2589.1|2583.1|2589.6|2583.6|2587.4|2581.4|96
1638804300000|2021-12-06 15:25:00|2588.9|2582.9|2588.4|2582.4|2589.4|2583.4|2587.6|2581.6|58
1638804600000|2021-12-06 15:30:00|2588.1|2582.1|2588.9|2582.9|2589.6|2583.6|2586.1|2580.1|49
1638804900000|2021-12-06 15:35:00|2588.6|2582.6|2589.9|2583.9|2590.4|2584.4|2586.6|2580.6|93
1638805200000|2021-12-06 15:40:00|2589.6|2583.6|2590.1|2584.1|2593.1|2587.1|2588.6|2582.6|90
1638805500000|2021-12-06 15:45:00|2590.4|2584.4|2593.1|2587.1|2594.6|2588.6|2590.4|2584.4|48
1638805800000|2021-12-06 15:50:00|2593.4|2587.4|2595.9|2589.9|2596.1|2590.1|2591.4|2585.4|59
1638806100000|2021-12-06 15:55:00|2596.1|2590.1|2598.1|2592.1|2598.6|2592.6|2595.9|2589.9|54
1638806400000|2021-12-06 16:00:00|2598.6|2592.6|2594.9|2588.9|2598.6|2592.6|2594.4|2588.4|110
1638806700000|2021-12-06 16:05:00|2595.1|2589.1|2591.6|2585.6|2595.1|2589.1|2590.1|2584.1|146
1638807000000|2021-12-06 16:10:00|2591.4|2585.4|2591.6|2585.6|2591.9|2585.9|2590.1|2584.1|136
1638807300000|2021-12-06 16:15:00|2592.4|2586.4|2593.6|2587.6|2593.9|2587.9|2592.4|2586.4|42
1638807600000|2021-12-06 16:20:00|2593.9|2587.9|2592.6|2586.6|2595.4|2589.4|2591.4|2585.4|70
1638807900000|2021-12-06 16:25:00|2592.4|2586.4|2592.9|2586.9|2594.4|2588.4|2591.9|2585.9|54
1638808200000|2021-12-06 16:30:00|2593.1|2587.1|2589.9|2583.9|2594.6|2588.6|2589.6|2583.6|104
1638808500000|2021-12-06 16:35:00|2590.1|2584.1|2594.4|2588.4|2594.4|2588.4|2589.9|2583.9|65
1638808800000|2021-12-06 16:40:00|2594.6|2588.6|2594.4|2588.4|2594.9|2588.9|2593.6|2587.6|34
1638809100000|2021-12-06 16:45:00|2594.6|2588.6|2594.4|2588.4|2595.9|2589.9|2594.1|2588.1|22
1638809400000|2021-12-06 16:50:00|2594.6|2588.6|2595.6|2589.6|2595.6|2589.6|2594.4|2588.4|16
1638809700000|2021-12-06 16:55:00|2595.4|2589.4|2593.6|2587.6|2595.4|2589.4|2592.9|2586.9|31
1638810000000|2021-12-06 17:00:00|2594.1|2588.1|2595.4|2589.4|2595.6|2589.6|2594.1|2588.1|5
1638810300000|2021-12-06 17:05:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2595.1|2589.1|14
1638810600000|2021-12-06 17:10:00|2595.6|2589.6|2595.6|2589.6|2595.6|2589.6|2595.1|2589.1|43
1638810900000|2021-12-06 17:15:00|2595.4|2589.4|2598.6|2592.6|2598.6|2592.6|2594.9|2588.9|58
1638811200000|2021-12-06 17:20:00|2598.1|2592.1|2596.9|2590.9|2598.1|2592.1|2596.6|2590.6|17
1638811500000|2021-12-06 17:25:00|2596.6|2590.6|2595.9|2589.9|2596.9|2590.9|2595.4|2589.4|22
1638811800000|2021-12-06 17:30:00|2595.6|2589.6|2593.4|2587.4|2597.9|2591.9|2593.4|2587.4|36
1638812100000|2021-12-06 17:35:00|2594.1|2588.1|2594.9|2588.9|2595.1|2589.1|2593.6|2587.6|16
1638812400000|2021-12-06 17:40:00|2595.1|2589.1|2596.9|2590.9|2597.6|2591.6|2594.4|2588.4|12
1638812700000|2021-12-06 17:45:00|2597.1|2591.1|2599.1|2593.1|2600.4|2594.4|2597.1|2591.1|18
1638813000000|2021-12-06 17:50:00|2598.9|2592.9|2599.4|2593.4|2600.1|2594.1|2598.4|2592.4|24
1638813300000|2021-12-06 17:55:00|2599.3|2593.3|2600.6|2594.6|2600.6|2594.6|2597.8|2591.8|22
1638838800000|2021-12-07 01:00:00|2599.8|2593.8|2599.4|2593.4|2601|2595|2598|2592|43
1638839100000|2021-12-07 01:05:00|2599.1|2593.1|2598|2592|2601.3|2595.3|2596.4|2590.4|103
1638839400000|2021-12-07 01:10:00|2598.3|2592.3|2598.3|2592.3|2599.8|2593.8|2595|2589|79
1638839700000|2021-12-07 01:15:00|2598.4|2592.4|2596.1|2590.1|2600.8|2594.8|2595.9|2589.9|70
1638840000000|2021-12-07 01:20:00|2596.5|2590.5|2593.8|2587.8|2596.8|2590.8|2591.5|2585.5|92
1638840300000|2021-12-07 01:25:00|2593.5|2587.5|2592|2586|2593.8|2587.8|2589.8|2583.8|35
1638840600000|2021-12-07 01:30:00|2591.8|2585.8|2593|2587|2594.8|2588.8|2591.8|2585.8|40
1638840900000|2021-12-07 01:35:00|2593.1|2587.1|2594.8|2588.8|2596|2590|2593.1|2587.1|51
1638841200000|2021-12-07 01:40:00|2594.5|2588.5|2591.8|2585.8|2594.5|2588.5|2591.5|2585.5|39
1638841500000|2021-12-07 01:45:00|2592|2586|2595.5|2589.5|2595.9|2589.9|2592|2586|35
1638841800000|2021-12-07 01:50:00|2595.3|2589.3|2596.1|2590.1|2596.8|2590.8|2595.1|2589.1|36
1638842100000|2021-12-07 01:55:00|2596.3|2590.3|2598.9|2592.9|2599|2593|2596.3|2590.3|35
1638842400000|2021-12-07 02:00:00|2599|2593|2598|2592|2599.3|2593.3|2597.5|2591.5|27
1638842700000|2021-12-07 02:05:00|2598.3|2592.3|2592.5|2586.5|2599.1|2593.1|2592.5|2586.5|47
1638843000000|2021-12-07 02:10:00|2592.3|2586.3|2592.8|2586.8|2594.4|2588.4|2592.3|2586.3|74
1638843300000|2021-12-07 02:15:00|2593.5|2587.5|2593.8|2587.8|2594.6|2588.6|2591.9|2585.9|21
1638843600000|2021-12-07 02:20:00|2594|2588|2597|2591|2597.5|2591.5|2593.6|2587.6|20
1638843900000|2021-12-07 02:25:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2597|2591|5
1638844200000|2021-12-07 02:30:00|2596.5|2590.5|2594.3|2588.3|2598|2592|2593.3|2587.3|67
1638844500000|2021-12-07 02:35:00|2594.1|2588.1|2596.6|2590.6|2597.3|2591.3|2593.3|2587.3|50
1638844800000|2021-12-07 02:40:00|2596.4|2590.4|2596.4|2590.4|2596.4|2590.4|2594|2588|32
1638845100000|2021-12-07 02:45:00|2596.6|2590.6|2594.5|2588.5|2596.6|2590.6|2594.3|2588.3|26
1638845400000|2021-12-07 02:50:00|2594.3|2588.3|2593.3|2587.3|2595.3|2589.3|2592.8|2586.8|65
1638845700000|2021-12-07 02:55:00|2593.5|2587.5|2594|2588|2594|2588|2592.5|2586.5|32
1638846000000|2021-12-07 03:00:00|2594.1|2588.1|2590.8|2584.8|2594.5|2588.5|2589.8|2583.8|109
1638846300000|2021-12-07 03:05:00|2590.9|2584.9|2592.6|2586.6|2592.9|2586.9|2590.9|2584.9|28
1638846600000|2021-12-07 03:10:00|2592.8|2586.8|2595.8|2589.8|2597.4|2591.4|2592.8|2586.8|92
1638846900000|2021-12-07 03:15:00|2596|2590|2596.5|2590.5|2598.4|2592.4|2595.5|2589.5|85
1638847200000|2021-12-07 03:20:00|2596.4|2590.4|2595.5|2589.5|2596.4|2590.4|2593.9|2587.9|27
1638847500000|2021-12-07 03:25:00|2595.8|2589.8|2598.3|2592.3|2598.3|2592.3|2595.8|2589.8|25
1638847800000|2021-12-07 03:30:00|2598.1|2592.1|2597|2591|2598.1|2592.1|2595.5|2589.5|29
1638848100000|2021-12-07 03:35:00|2597.3|2591.3|2598.3|2592.3|2598.3|2592.3|2596.6|2590.6|13
1638848400000|2021-12-07 03:40:00|2598|2592|2598.8|2592.8|2599.6|2593.6|2598|2592|9
1638848700000|2021-12-07 03:45:00|2598.9|2592.9|2599.6|2593.6|2599.8|2593.8|2598.9|2592.9|5
1638849000000|2021-12-07 03:50:00|2599.9|2593.9|2599.8|2593.8|2599.9|2593.9|2599.6|2593.6|4
1638849300000|2021-12-07 03:55:00|2599.5|2593.5|2599.4|2593.4|2599.5|2593.5|2598.5|2592.5|11
1638849600000|2021-12-07 04:00:00|2599.3|2593.3|2599.8|2593.8|2600.3|2594.3|2598.5|2592.5|16
1638849900000|2021-12-07 04:05:00|2600.1|2594.1|2600.3|2594.3|2601.3|2595.3|2600.1|2594.1|25
1638850200000|2021-12-07 04:10:00|2600.1|2594.1|2599.9|2593.9|2600.1|2594.1|2599.3|2593.3|39
1638850500000|2021-12-07 04:15:00|2600|2594|2603.3|2597.3|2603.9|2597.9|2598.8|2592.8|30
1638850800000|2021-12-07 04:20:00|2603.4|2597.4|2603.8|2597.8|2603.8|2597.8|2602.3|2596.3|15
1638851100000|2021-12-07 04:25:00|2603.9|2597.9|2604.3|2598.3|2604.3|2598.3|2603.8|2597.8|6
1638851400000|2021-12-07 04:30:00|2603.5|2597.5|2605.8|2599.8|2606|2600|2603.5|2597.5|17
1638851700000|2021-12-07 04:35:00|2605.5|2599.5|2605|2599|2606.8|2600.8|2605|2599|24
1638852000000|2021-12-07 04:40:00|2605.3|2599.3|2604.3|2598.3|2606.5|2600.5|2603|2597|11
1638852300000|2021-12-07 04:45:00|2604.4|2598.4|2602.5|2596.5|2604.5|2598.5|2602.4|2596.4|13
1638852600000|2021-12-07 04:50:00|2603.1|2597.1|2605.5|2599.5|2605.5|2599.5|2603.1|2597.1|13
1638852900000|2021-12-07 04:55:00|2605.8|2599.8|2605.5|2599.5|2605.8|2599.8|2605.5|2599.5|2
1638853200000|2021-12-07 05:00:00|2605.3|2599.3|2604.8|2598.8|2605.3|2599.3|2604.5|2598.5|6
1638853500000|2021-12-07 05:05:00|2605|2599|2606.4|2600.4|2606.5|2600.5|2605|2599|4
1638853800000|2021-12-07 05:10:00|2606.5|2600.5|2607|2601|2608.3|2602.3|2606.5|2600.5|11
1638854100000|2021-12-07 05:15:00|2606.3|2600.3|2605|2599|2606.3|2600.3|2603.6|2597.6|22
1638854400000|2021-12-07 05:20:00|2604.8|2598.8|2603|2597|2605|2599|2603|2597|11
1638854700000|2021-12-07 05:25:00|2603.1|2597.1|2602.3|2596.3|2604.3|2598.3|2601.6|2595.6|34
1638855000000|2021-12-07 05:30:00|2602.5|2596.5|2603|2597|2605.5|2599.5|2600.5|2594.5|131
1638855300000|2021-12-07 05:35:00|2603.3|2597.3|2609|2603|2610.5|2604.5|2603.3|2597.3|79
1638855600000|2021-12-07 05:40:00|2609.3|2603.3|2608|2602|2610.8|2604.8|2607|2601|110
1638855900000|2021-12-07 05:45:00|2608.1|2602.1|2605.4|2599.4|2609.4|2603.4|2605.3|2599.3|80
1638856200000|2021-12-07 05:50:00|2605|2599|2606|2600|2607.3|2601.3|2603.6|2597.6|35
1638856500000|2021-12-07 05:55:00|2606.3|2600.3|2606.5|2600.5|2607.1|2601.1|2605.8|2599.8|26
1638856800000|2021-12-07 06:00:00|2606.3|2600.3|2604.3|2598.3|2606.8|2600.8|2604|2598|79
1638857100000|2021-12-07 06:05:00|2604|2598|2602.3|2596.3|2604|2598|2601.8|2595.8|39
1638857400000|2021-12-07 06:10:00|2602.4|2596.4|2602.8|2596.8|2604.8|2598.8|2602.3|2596.3|40
1638857700000|2021-12-07 06:15:00|2602.9|2596.9|2601.5|2595.5|2602.9|2596.9|2600.5|2594.5|44
1638858000000|2021-12-07 06:20:00|2601.6|2595.6|2600.8|2594.8|2602.5|2596.5|2600.3|2594.3|54
1638858300000|2021-12-07 06:25:00|2601|2595|2598.9|2592.9|2602.5|2596.5|2598.9|2592.9|45
1638858600000|2021-12-07 06:30:00|2599|2593|2598.4|2592.4|2600.3|2594.3|2598|2592|58
1638858900000|2021-12-07 06:35:00|2598.6|2592.6|2593.8|2587.8|2599|2593|2593.3|2587.3|121
1638859200000|2021-12-07 06:40:00|2593.6|2587.6|2597.3|2591.3|2597.8|2591.8|2593.4|2587.4|49
1638859500000|2021-12-07 06:45:00|2599.3|2593.3|2601.1|2595.1|2602|2596|2599.3|2593.3|54
1638859800000|2021-12-07 06:50:00|2601.3|2595.3|2601.5|2595.5|2601.6|2595.6|2598.8|2592.8|44
1638860100000|2021-12-07 06:55:00|2601.1|2595.1|2603.8|2597.8|2604.4|2598.4|2599.3|2593.3|99
1638860400000|2021-12-07 07:00:00|2604|2598|2608|2602|2608.3|2602.3|2604|2598|49
1638860700000|2021-12-07 07:05:00|2608.3|2602.3|2608.3|2602.3|2608.3|2602.3|2607|2601|31
1638861000000|2021-12-07 07:10:00|2608|2602|2606.6|2600.6|2608|2602|2606.3|2600.3|31
1638861300000|2021-12-07 07:15:00|2606.8|2600.8|2607.9|2601.9|2607.9|2601.9|2606.6|2600.6|11
1638861600000|2021-12-07 07:20:00|2608|2602|2607|2601|2608.5|2602.5|2606.8|2600.8|13
1638861900000|2021-12-07 07:25:00|2606.8|2600.8|2606.8|2600.8|2607|2601|2606.6|2600.6|12
1638862200000|2021-12-07 07:30:00|2606.9|2600.9|2608.4|2602.4|2608.5|2602.5|2606.3|2600.3|26
1638862500000|2021-12-07 07:35:00|2608.3|2602.3|2608.3|2602.3|2608.8|2602.8|2605.8|2599.8|34
1638862800000|2021-12-07 07:40:00|2608|2602|2608.3|2602.3|2608.5|2602.5|2606|2600|23
1638863100000|2021-12-07 07:45:00|2608.1|2602.1|2608|2602|2608.5|2602.5|2606.5|2600.5|24
1638863400000|2021-12-07 07:50:00|2607.9|2601.9|2608.6|2602.6|2609.5|2603.5|2607.6|2601.6|28
1638863700000|2021-12-07 07:55:00|2609|2603|2610.6|2604.6|2611.9|2605.9|2608.6|2602.6|41
1638864000000|2021-12-07 08:00:00|2610.4|2604.4|2610.4|2604.4|2612.1|2606.1|2605.9|2599.9|86
1638864300000|2021-12-07 08:05:00|2610.9|2604.9|2613.1|2607.1|2613.1|2607.1|2608.6|2602.6|51
1638864600000|2021-12-07 08:10:00|2612.9|2606.9|2611.1|2605.1|2612.9|2606.9|2610.6|2604.6|30
1638864900000|2021-12-07 08:15:00|2610.9|2604.9|2612.6|2606.6|2615.6|2609.6|2609.6|2603.6|69
1638865200000|2021-12-07 08:20:00|2612.4|2606.4|2610.1|2604.1|2612.9|2606.9|2609.4|2603.4|50
1638865500000|2021-12-07 08:25:00|2610.4|2604.4|2610.9|2604.9|2611.6|2605.6|2609.4|2603.4|28
1638865800000|2021-12-07 08:30:00|2610.6|2604.6|2610.1|2604.1|2612.9|2606.9|2609.6|2603.6|35
1638866100000|2021-12-07 08:35:00|2609.9|2603.9|2613.4|2607.4|2614.1|2608.1|2608.4|2602.4|68
1638866400000|2021-12-07 08:40:00|2613.1|2607.1|2613.1|2607.1|2613.9|2607.9|2610.6|2604.6|54
1638866700000|2021-12-07 08:45:00|2612.9|2606.9|2616.1|2610.1|2618.6|2612.6|2611.1|2605.1|53
1638867000000|2021-12-07 08:50:00|2616.4|2610.4|2617.6|2611.6|2617.9|2611.9|2613.6|2607.6|73
1638867300000|2021-12-07 08:55:00|2616.9|2610.9|2613.9|2607.9|2618.1|2612.1|2613.9|2607.9|27
1638867600000|2021-12-07 09:00:00|2613.6|2607.6|2616.6|2610.6|2617.6|2611.6|2613.6|2607.6|88
1638867900000|2021-12-07 09:05:00|2616.9|2610.9|2619.6|2613.6|2621.1|2615.1|2616.6|2610.6|72
1638868200000|2021-12-07 09:10:00|2619.9|2613.9|2619.1|2613.1|2620.4|2614.4|2618.1|2612.1|57
1638868500000|2021-12-07 09:15:00|2619.4|2613.4|2619.9|2613.9|2620.1|2614.1|2618.9|2612.9|37
1638868800000|2021-12-07 09:20:00|2620.1|2614.1|2619.6|2613.6|2621.1|2615.1|2619.1|2613.1|34
1638869100000|2021-12-07 09:25:00|2619.9|2613.9|2620.6|2614.6|2623.1|2617.1|2619.9|2613.9|43
1638869400000|2021-12-07 09:30:00|2620.4|2614.4|2622.4|2616.4|2622.6|2616.6|2620.4|2614.4|30
1638869700000|2021-12-07 09:35:00|2623.1|2617.1|2624.6|2618.6|2626.6|2620.6|2623.1|2617.1|50
1638870000000|2021-12-07 09:40:00|2624.9|2618.9|2625.4|2619.4|2626.6|2620.6|2624.9|2618.9|15
1638870300000|2021-12-07 09:45:00|2625.1|2619.1|2624.6|2618.6|2626.4|2620.4|2624.4|2618.4|34
1638870600000|2021-12-07 09:50:00|2624.9|2618.9|2626.1|2620.1|2626.1|2620.1|2624.4|2618.4|25
1638870900000|2021-12-07 09:55:00|2626.4|2620.4|2624.6|2618.6|2626.6|2620.6|2623.9|2617.9|32
1638871200000|2021-12-07 10:00:00|2624.4|2618.4|2622.6|2616.6|2624.6|2618.6|2622.6|2616.6|30
1638871500000|2021-12-07 10:05:00|2622.9|2616.9|2621.4|2615.4|2623.1|2617.1|2621.1|2615.1|27
1638871800000|2021-12-07 10:10:00|2621.6|2615.6|2621.9|2615.9|2623.1|2617.1|2621.1|2615.1|74
1638872100000|2021-12-07 10:15:00|2621.6|2615.6|2621.4|2615.4|2621.6|2615.6|2620.1|2614.1|15
1638872400000|2021-12-07 10:20:00|2621.9|2615.9|2622.9|2616.9|2623.6|2617.6|2621.9|2615.9|18
1638872700000|2021-12-07 10:25:00|2623.1|2617.1|2622.9|2616.9|2624.9|2618.9|2619.1|2613.1|50
1638873000000|2021-12-07 10:30:00|2622.6|2616.6|2622.9|2616.9|2623.1|2617.1|2621.9|2615.9|16
1638873300000|2021-12-07 10:35:00|2623.1|2617.1|2626.1|2620.1|2626.1|2620.1|2623.1|2617.1|13
1638873600000|2021-12-07 10:40:00|2626.4|2620.4|2625.4|2619.4|2627.1|2621.1|2625.4|2619.4|24
1638873900000|2021-12-07 10:45:00|2625.6|2619.6|2626.6|2620.6|2627.1|2621.1|2625.6|2619.6|17
1638874200000|2021-12-07 10:50:00|2626.9|2620.9|2625.1|2619.1|2626.9|2620.9|2625.1|2619.1|8
1638874500000|2021-12-07 10:55:00|2624.9|2618.9|2626.4|2620.4|2626.6|2620.6|2624.9|2618.9|37
1638874800000|2021-12-07 11:00:00|2626.1|2620.1|2629.4|2623.4|2629.6|2623.6|2625.9|2619.9|17
1638875100000|2021-12-07 11:05:00|2628.6|2622.6|2628.1|2622.1|2628.9|2622.9|2627.6|2621.6|24
1638875400000|2021-12-07 11:10:00|2626.6|2620.6|2628.4|2622.4|2628.4|2622.4|2626.4|2620.4|17
1638875700000|2021-12-07 11:15:00|2628.6|2622.6|2629.4|2623.4|2630.9|2624.9|2628.6|2622.6|21
1638876000000|2021-12-07 11:20:00|2629.1|2623.1|2627.9|2621.9|2630.4|2624.4|2627.1|2621.1|29
1638876300000|2021-12-07 11:25:00|2628.1|2622.1|2627.9|2621.9|2628.9|2622.9|2626.1|2620.1|35
1638876600000|2021-12-07 11:30:00|2628.1|2622.1|2628.1|2622.1|2629.4|2623.4|2627.1|2621.1|33
1638876900000|2021-12-07 11:35:00|2628.4|2622.4|2627.9|2621.9|2628.6|2622.6|2626.4|2620.4|30
1638877200000|2021-12-07 11:40:00|2627.6|2621.6|2629.9|2623.9|2630.1|2624.1|2627.6|2621.6|19
1638877500000|2021-12-07 11:45:00|2630.1|2624.1|2628.4|2622.4|2630.4|2624.4|2627.6|2621.6|27
1638877800000|2021-12-07 11:50:00|2628.6|2622.6|2629.6|2623.6|2629.6|2623.6|2627.1|2621.1|29
1638878100000|2021-12-07 11:55:00|2629.9|2623.9|2631.1|2625.1|2631.4|2625.4|2629.9|2623.9|45
1638878400000|2021-12-07 12:00:00|2631.4|2625.4|2629.1|2623.1|2631.4|2625.4|2627.9|2621.9|35
1638878700000|2021-12-07 12:05:00|2628.9|2622.9|2634.6|2628.6|2636.6|2630.6|2627.9|2621.9|60
1638879000000|2021-12-07 12:10:00|2634.9|2628.9|2632.4|2626.4|2635.1|2629.1|2632.4|2626.4|48
1638879300000|2021-12-07 12:15:00|2632.1|2626.1|2632.6|2626.6|2633.4|2627.4|2632.1|2626.1|19
1638879600000|2021-12-07 12:20:00|2632.4|2626.4|2635.6|2629.6|2635.6|2629.6|2632.4|2626.4|39
1638879900000|2021-12-07 12:25:00|2635.4|2629.4|2635.1|2629.1|2636.6|2630.6|2634.4|2628.4|32
1638880200000|2021-12-07 12:30:00|2634.9|2628.9|2629.9|2623.9|2635.9|2629.9|2629.9|2623.9|69
1638880500000|2021-12-07 12:35:00|2630.1|2624.1|2630.1|2624.1|2631.6|2625.6|2629.6|2623.6|42
1638880800000|2021-12-07 12:40:00|2629.9|2623.9|2632.9|2626.9|2632.9|2626.9|2629.1|2623.1|44
1638881100000|2021-12-07 12:45:00|2632.6|2626.6|2629.1|2623.1|2632.9|2626.9|2627.6|2621.6|66
1638881400000|2021-12-07 12:50:00|2629.4|2623.4|2628.6|2622.6|2631.9|2625.9|2628.4|2622.4|56
1638881700000|2021-12-07 12:55:00|2628.4|2622.4|2624.1|2618.1|2630.9|2624.9|2622.9|2616.9|135
1638882000000|2021-12-07 13:00:00|2623.9|2617.9|2621.1|2615.1|2624.6|2618.6|2620.6|2614.6|146
1638882300000|2021-12-07 13:05:00|2621.4|2615.4|2624.6|2618.6|2627.4|2621.4|2620.9|2614.9|142
1638882600000|2021-12-07 13:10:00|2624.4|2618.4|2627.4|2621.4|2627.9|2621.9|2623.9|2617.9|92
1638882900000|2021-12-07 13:15:00|2627.1|2621.1|2621.9|2615.9|2627.9|2621.9|2621.4|2615.4|139
1638883200000|2021-12-07 13:20:00|2622.1|2616.1|2620.4|2614.4|2624.1|2618.1|2619.6|2613.6|82
1638883500000|2021-12-07 13:25:00|2620.6|2614.6|2618.1|2612.1|2621.6|2615.6|2618.1|2612.1|79
1638883800000|2021-12-07 13:30:00|2618.4|2612.4|2619.4|2613.4|2619.6|2613.6|2617.4|2611.4|81
1638884100000|2021-12-07 13:35:00|2618.9|2612.9|2615.6|2609.6|2619.6|2613.6|2615.6|2609.6|59
1638884400000|2021-12-07 13:40:00|2615.9|2609.9|2606.4|2600.4|2615.9|2609.9|2606.1|2600.1|78
1638884700000|2021-12-07 13:45:00|2606.1|2600.1|2607.1|2601.1|2607.1|2601.1|2604.6|2598.6|71
1638885000000|2021-12-07 13:50:00|2606.9|2600.9|2609.9|2603.9|2610.4|2604.4|2605.4|2599.4|62
1638885300000|2021-12-07 13:55:00|2610.4|2604.4|2608.9|2602.9|2611.9|2605.9|2607.6|2601.6|64
1638885600000|2021-12-07 14:00:00|2608.6|2602.6|2608.1|2602.1|2610.4|2604.4|2607.4|2601.4|103
1638885900000|2021-12-07 14:05:00|2608.4|2602.4|2606.9|2600.9|2609.4|2603.4|2605.9|2599.9|109
1638886200000|2021-12-07 14:10:00|2607.1|2601.1|2610.4|2604.4|2610.6|2604.6|2606.6|2600.6|78
1638886500000|2021-12-07 14:15:00|2610.1|2604.1|2615.1|2609.1|2616.4|2610.4|2609.1|2603.1|71
1638886800000|2021-12-07 14:20:00|2614.9|2608.9|2617.6|2611.6|2618.9|2612.9|2614.9|2608.9|69
1638887100000|2021-12-07 14:25:00|2617.9|2611.9|2615.9|2609.9|2618.9|2612.9|2613.1|2607.1|75
1638887400000|2021-12-07 14:30:00|2615.6|2609.6|2619.4|2613.4|2619.4|2613.4|2615.6|2609.6|86
1638887700000|2021-12-07 14:35:00|2619.6|2613.6|2619.1|2613.1|2620.6|2614.6|2617.4|2611.4|87
1638888000000|2021-12-07 14:40:00|2618.9|2612.9|2617.9|2611.9|2619.1|2613.1|2615.1|2609.1|121
1638888300000|2021-12-07 14:45:00|2618.1|2612.1|2621.4|2615.4|2621.6|2615.6|2617.9|2611.9|69
1638888600000|2021-12-07 14:50:00|2621.6|2615.6|2620.9|2614.9|2624.4|2618.4|2620.4|2614.4|64
1638888900000|2021-12-07 14:55:00|2621.1|2615.1|2624.1|2618.1|2624.9|2618.9|2621.1|2615.1|61
1638889200000|2021-12-07 15:00:00|2623.9|2617.9|2623.4|2617.4|2625.4|2619.4|2622.9|2616.9|78
1638889500000|2021-12-07 15:05:00|2623.6|2617.6|2624.4|2618.4|2624.9|2618.9|2623.1|2617.1|51
1638889800000|2021-12-07 15:10:00|2624.6|2618.6|2621.9|2615.9|2625.4|2619.4|2620.9|2614.9|58
1638890100000|2021-12-07 15:15:00|2621.6|2615.6|2621.9|2615.9|2623.4|2617.4|2621.1|2615.1|88
1638890400000|2021-12-07 15:20:00|2621.6|2615.6|2623.4|2617.4|2623.6|2617.6|2621.4|2615.4|48
1638890700000|2021-12-07 15:25:00|2623.6|2617.6|2625.9|2619.9|2626.4|2620.4|2623.6|2617.6|54
1638891000000|2021-12-07 15:30:00|2626.1|2620.1|2623.1|2617.1|2627.1|2621.1|2622.6|2616.6|58
1638891300000|2021-12-07 15:35:00|2622.9|2616.9|2625.4|2619.4|2625.6|2619.6|2622.4|2616.4|53
1638891600000|2021-12-07 15:40:00|2625.6|2619.6|2628.9|2622.9|2629.6|2623.6|2625.1|2619.1|45
1638891900000|2021-12-07 15:45:00|2629.1|2623.1|2627.4|2621.4|2630.4|2624.4|2627.4|2621.4|61
1638892200000|2021-12-07 15:50:00|2627.9|2621.9|2624.9|2618.9|2628.6|2622.6|2624.9|2618.9|70
1638892500000|2021-12-07 15:55:00|2625.1|2619.1|2625.4|2619.4|2625.9|2619.9|2623.1|2617.1|47
1638892800000|2021-12-07 16:00:00|2625.1|2619.1|2626.6|2620.6|2626.9|2620.9|2624.1|2618.1|61
1638893100000|2021-12-07 16:05:00|2626.9|2620.9|2627.9|2621.9|2628.9|2622.9|2625.6|2619.6|74
1638893400000|2021-12-07 16:10:00|2627.6|2621.6|2628.4|2622.4|2629.9|2623.9|2627.1|2621.1|55
1638893700000|2021-12-07 16:15:00|2628.6|2622.6|2630.4|2624.4|2630.4|2624.4|2628.4|2622.4|59
1638894000000|2021-12-07 16:20:00|2630.1|2624.1|2627.6|2621.6|2630.1|2624.1|2625.9|2619.9|62
1638894300000|2021-12-07 16:25:00|2627.9|2621.9|2628.9|2622.9|2628.9|2622.9|2627.1|2621.1|46
1638894600000|2021-12-07 16:30:00|2629.1|2623.1|2632.4|2626.4|2632.9|2626.9|2627.6|2621.6|96
1638894900000|2021-12-07 16:35:00|2631.9|2625.9|2632.6|2626.6|2632.6|2626.6|2631.1|2625.1|30
1638895200000|2021-12-07 16:40:00|2632.9|2626.9|2631.1|2625.1|2632.9|2626.9|2631.1|2625.1|23
1638895500000|2021-12-07 16:45:00|2631.6|2625.6|2629.9|2623.9|2631.9|2625.9|2629.6|2623.6|36
1638895800000|2021-12-07 16:50:00|2630.1|2624.1|2630.1|2624.1|2631.4|2625.4|2629.9|2623.9|34
1638896100000|2021-12-07 16:55:00|2630.4|2624.4|2630.1|2624.1|2630.9|2624.9|2629.1|2623.1|19
1638896400000|2021-12-07 17:00:00|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2628.9|2622.9|25
1638896700000|2021-12-07 17:05:00|2629.1|2623.1|2628.1|2622.1|2629.4|2623.4|2627.9|2621.9|23
1638897000000|2021-12-07 17:10:00|2628.4|2622.4|2629.1|2623.1|2629.4|2623.4|2627.9|2621.9|28
1638897300000|2021-12-07 17:15:00|2628.9|2622.9|2629.1|2623.1|2629.4|2623.4|2628.4|2622.4|16
1638897600000|2021-12-07 17:20:00|2629.4|2623.4|2628.9|2622.9|2629.4|2623.4|2628.9|2622.9|15
1638897900000|2021-12-07 17:25:00|2628.6|2622.6|2627.4|2621.4|2629.1|2623.1|2626.9|2620.9|39
1638898200000|2021-12-07 17:30:00|2627.1|2621.1|2627.1|2621.1|2627.9|2621.9|2627.1|2621.1|11
1638898500000|2021-12-07 17:35:00|2627.4|2621.4|2629.6|2623.6|2629.6|2623.6|2627.4|2621.4|11
1638898800000|2021-12-07 17:40:00|2629.9|2623.9|2630.1|2624.1|2630.1|2624.1|2629.4|2623.4|8
1638899100000|2021-12-07 17:45:00|2629.9|2623.9|2630.4|2624.4|2630.4|2624.4|2628.9|2622.9|14
1638899400000|2021-12-07 17:50:00|2630.6|2624.6|2630.4|2624.4|2630.9|2624.9|2629.9|2623.9|8
1638899700000|2021-12-07 17:55:00|2630.6|2624.6|2629.6|2623.6|2630.9|2624.9|2628.4|2622.4|18
1638925200000|2021-12-08 01:00:00|2628.1|2622.1|2626.3|2620.3|2628.3|2622.3|2625.8|2619.8|17
1638925500000|2021-12-08 01:05:00|2626.5|2620.5|2631.8|2625.8|2632|2626|2626|2620|81
1638925800000|2021-12-08 01:10:00|2632|2626|2632|2626|2634.5|2628.5|2629.3|2623.3|44
1638926100000|2021-12-08 01:15:00|2631.8|2625.8|2631|2625|2634.1|2628.1|2630.8|2624.8|54
1638926400000|2021-12-08 01:20:00|2630.6|2624.6|2626|2620|2631.3|2625.3|2624.8|2618.8|71
1638926700000|2021-12-08 01:25:00|2626.1|2620.1|2626.5|2620.5|2627.8|2621.8|2626.1|2620.1|28
1638927000000|2021-12-08 01:30:00|2626.3|2620.3|2621.5|2615.5|2626.8|2620.8|2620.8|2614.8|30
1638927300000|2021-12-08 01:35:00|2621.8|2615.8|2623|2617|2623.8|2617.8|2621.5|2615.5|62
1638927600000|2021-12-08 01:40:00|2622.9|2616.9|2622.5|2616.5|2624.5|2618.5|2622.3|2616.3|58
1638927900000|2021-12-08 01:45:00|2622.4|2616.4|2621.8|2615.8|2622.4|2616.4|2620.6|2614.6|35
1638928200000|2021-12-08 01:50:00|2621.5|2615.5|2621.4|2615.4|2623.9|2617.9|2620.5|2614.5|35
1638928500000|2021-12-08 01:55:00|2621.6|2615.6|2620.5|2614.5|2621.8|2615.8|2620.3|2614.3|16
1638928800000|2021-12-08 02:00:00|2620.3|2614.3|2622.5|2616.5|2623.3|2617.3|2619.3|2613.3|61
1638929100000|2021-12-08 02:05:00|2622.8|2616.8|2624.8|2618.8|2624.8|2618.8|2622|2616|30
1638929400000|2021-12-08 02:10:00|2624.5|2618.5|2623.5|2617.5|2626.4|2620.4|2623.5|2617.5|35
1638929700000|2021-12-08 02:15:00|2623.6|2617.6|2626.5|2620.5|2626.6|2620.6|2623.5|2617.5|8
1638930000000|2021-12-08 02:20:00|2628|2622|2626.8|2620.8|2628.3|2622.3|2626.6|2620.6|17
1638930300000|2021-12-08 02:25:00|2627|2621|2627|2621|2628.8|2622.8|2627|2621|9
1638930600000|2021-12-08 02:30:00|2626.8|2620.8|2627.3|2621.3|2627.9|2621.9|2623.5|2617.5|64
1638930900000|2021-12-08 02:35:00|2627|2621|2627.8|2621.8|2629.3|2623.3|2626.8|2620.8|50
1638931200000|2021-12-08 02:40:00|2627.9|2621.9|2627.5|2621.5|2627.9|2621.9|2626.8|2620.8|23
1638931500000|2021-12-08 02:45:00|2627.3|2621.3|2625.3|2619.3|2628|2622|2624.9|2618.9|46
1638931800000|2021-12-08 02:50:00|2625.5|2619.5|2627.3|2621.3|2628.3|2622.3|2625.3|2619.3|49
1638932100000|2021-12-08 02:55:00|2627.5|2621.5|2625.5|2619.5|2628|2622|2625.5|2619.5|52
1638932400000|2021-12-08 03:00:00|2625.4|2619.4|2622.8|2616.8|2625.4|2619.4|2618.9|2612.9|86
1638932700000|2021-12-08 03:05:00|2622.6|2616.6|2623.9|2617.9|2624.5|2618.5|2621.5|2615.5|77
1638933000000|2021-12-08 03:10:00|2624.1|2618.1|2630|2624|2630|2624|2623|2617|64
1638933300000|2021-12-08 03:15:00|2629.8|2623.8|2630|2624|2630.6|2624.6|2628.3|2622.3|44
1638933600000|2021-12-08 03:20:00|2630.1|2624.1|2629.5|2623.5|2630.5|2624.5|2627.5|2621.5|38
1638933900000|2021-12-08 03:25:00|2630|2624|2634|2628|2634|2628|2630|2624|28
1638934200000|2021-12-08 03:30:00|2634.3|2628.3|2640.5|2634.5|2640.5|2634.5|2634.3|2628.3|13
1638934500000|2021-12-08 03:35:00|2640.4|2634.4|2638.8|2632.8|2640.5|2634.5|2638.8|2632.8|13
1638934800000|2021-12-08 03:40:00|2639|2633|2637.8|2631.8|2639|2633|2637.5|2631.5|13
1638935100000|2021-12-08 03:45:00|2637|2631|2635.8|2629.8|2637.3|2631.3|2635.8|2629.8|10
1638935400000|2021-12-08 03:50:00|2635.5|2629.5|2635.1|2629.1|2635.8|2629.8|2633.9|2627.9|8
1638935700000|2021-12-08 03:55:00|2635.3|2629.3|2634.5|2628.5|2635.8|2629.8|2634.3|2628.3|8
1638936000000|2021-12-08 04:00:00|2634.8|2628.8|2634|2628|2635.5|2629.5|2634|2628|9
1638936300000|2021-12-08 04:05:00|2633.8|2627.8|2635.5|2629.5|2635.5|2629.5|2633.8|2627.8|5
1638936900000|2021-12-08 04:15:00|2635.3|2629.3|2635.3|2629.3|2635.5|2629.5|2635.1|2629.1|4
1638937200000|2021-12-08 04:20:00|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2634.5|2628.5|7
1638937500000|2021-12-08 04:25:00|2634.8|2628.8|2636|2630|2636.3|2630.3|2634.8|2628.8|9
1638937800000|2021-12-08 04:30:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2635.8|2629.8|10
1638938100000|2021-12-08 04:35:00|2635.8|2629.8|2635.6|2629.6|2635.8|2629.8|2635.6|2629.6|2
1638938400000|2021-12-08 04:40:00|2635.4|2629.4|2635.3|2629.3|2635.5|2629.5|2635.1|2629.1|5
1638938700000|2021-12-08 04:45:00|2635|2629|2636|2630|2636|2630|2634|2628|4
1638939000000|2021-12-08 04:50:00|2635.8|2629.8|2635.8|2629.8|2636.5|2630.5|2635.5|2629.5|8
1638939300000|2021-12-08 04:55:00|2636|2630|2636.5|2630.5|2636.8|2630.8|2636|2630|3
1638939600000|2021-12-08 05:00:00|2636.3|2630.3|2635.8|2629.8|2636.3|2630.3|2635.8|2629.8|3
1638939900000|2021-12-08 05:05:00|2635.3|2629.3|2638|2632|2640.3|2634.3|2634.5|2628.5|29
1638940200000|2021-12-08 05:10:00|2639|2633|2637.6|2631.6|2639|2633|2637.6|2631.6|8
1638940800000|2021-12-08 05:20:00|2637.8|2631.8|2637|2631|2638|2632|2637|2631|6
1638941100000|2021-12-08 05:25:00|2636.5|2630.5|2635.3|2629.3|2636.5|2630.5|2634.8|2628.8|9
1638941400000|2021-12-08 05:30:00|2635.5|2629.5|2635.9|2629.9|2637.4|2631.4|2635.5|2629.5|51
1638941700000|2021-12-08 05:35:00|2636.1|2630.1|2636.9|2630.9|2637.6|2631.6|2636.1|2630.1|59
1638942000000|2021-12-08 05:40:00|2637|2631|2635.6|2629.6|2637.4|2631.4|2634|2628|43
1638942300000|2021-12-08 05:45:00|2635.8|2629.8|2634.6|2628.6|2637.1|2631.1|2634|2628|47
1638942600000|2021-12-08 05:50:00|2635|2629|2636.8|2630.8|2636.8|2630.8|2633.9|2627.9|32
1638942900000|2021-12-08 05:55:00|2636.3|2630.3|2635.6|2629.6|2636.3|2630.3|2634.4|2628.4|13
1638943200000|2021-12-08 06:00:00|2635.5|2629.5|2634.5|2628.5|2635.5|2629.5|2634|2628|11
1638943500000|2021-12-08 06:05:00|2634.4|2628.4|2636|2630|2636|2630|2634.4|2628.4|27
1638943800000|2021-12-08 06:10:00|2636.3|2630.3|2636.8|2630.8|2637.5|2631.5|2635.8|2629.8|18
1638944100000|2021-12-08 06:15:00|2637|2631|2636|2630|2637|2631|2635.5|2629.5|17
1638944400000|2021-12-08 06:20:00|2635.5|2629.5|2634.5|2628.5|2636|2630|2634.3|2628.3|17
1638944700000|2021-12-08 06:25:00|2634.8|2628.8|2632.4|2626.4|2634.8|2628.8|2632.3|2626.3|23
1638945000000|2021-12-08 06:30:00|2632.1|2626.1|2632.5|2626.5|2633|2627|2630.9|2624.9|41
1638945300000|2021-12-08 06:35:00|2632.4|2626.4|2633.3|2627.3|2633.3|2627.3|2631.3|2625.3|37
1638945600000|2021-12-08 06:40:00|2633|2627|2633.9|2627.9|2635.8|2629.8|2633|2627|35
1638945900000|2021-12-08 06:45:00|2633.8|2627.8|2635.5|2629.5|2635.6|2629.6|2633.8|2627.8|12
1638946200000|2021-12-08 06:50:00|2635.3|2629.3|2635.4|2629.4|2635.5|2629.5|2634|2628|23
1638946500000|2021-12-08 06:55:00|2635.1|2629.1|2634.5|2628.5|2635.1|2629.1|2634.1|2628.1|14
1638946800000|2021-12-08 07:00:00|2634.8|2628.8|2635.3|2629.3|2636.3|2630.3|2634.8|2628.8|16
1638947100000|2021-12-08 07:05:00|2635.4|2629.4|2636.8|2630.8|2636.8|2630.8|2635.3|2629.3|8
1638947400000|2021-12-08 07:10:00|2636.5|2630.5|2636.5|2630.5|2636.5|2630.5|2636.3|2630.3|3
1638947700000|2021-12-08 07:15:00|2636.8|2630.8|2633.5|2627.5|2636.8|2630.8|2633|2627|15
1638948000000|2021-12-08 07:20:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2633.1|2627.1|3
1638948300000|2021-12-08 07:25:00|2633.5|2627.5|2633.3|2627.3|2633.5|2627.5|2633.3|2627.3|2
1638948600000|2021-12-08 07:30:00|2633.4|2627.4|2631.6|2625.6|2633.5|2627.5|2631.4|2625.4|12
1638948900000|2021-12-08 07:35:00|2631.9|2625.9|2631.8|2625.8|2632|2626|2631.1|2625.1|14
1638949200000|2021-12-08 07:40:00|2631.5|2625.5|2632.8|2626.8|2634|2628|2631.3|2625.3|21
1638949500000|2021-12-08 07:45:00|2632.5|2626.5|2633.4|2627.4|2634|2628|2632.5|2626.5|17
1638949800000|2021-12-08 07:50:00|2633.1|2627.1|2636|2630|2636|2630|2632.8|2626.8|23
1638950100000|2021-12-08 07:55:00|2636.1|2630.1|2636.4|2630.4|2637.1|2631.1|2636.1|2630.1|15
1638950400000|2021-12-08 08:00:00|2636.1|2630.1|2631.9|2625.9|2636.4|2630.4|2631.9|2625.9|43
1638950700000|2021-12-08 08:05:00|2632.1|2626.1|2632.4|2626.4|2633.4|2627.4|2632.1|2626.1|16
1638951000000|2021-12-08 08:10:00|2632.1|2626.1|2632.9|2626.9|2633.6|2627.6|2632.1|2626.1|12
1638951300000|2021-12-08 08:15:00|2632.6|2626.6|2632.1|2626.1|2632.9|2626.9|2630.9|2624.9|27
1638951600000|2021-12-08 08:20:00|2631.9|2625.9|2628.9|2622.9|2632.6|2626.6|2627.6|2621.6|45
1638951900000|2021-12-08 08:25:00|2629.1|2623.1|2621.6|2615.6|2629.9|2623.9|2621.6|2615.6|43
1638952200000|2021-12-08 08:30:00|2621.9|2615.9|2623.4|2617.4|2623.6|2617.6|2621.6|2615.6|32
1638952500000|2021-12-08 08:35:00|2624.9|2618.9|2620.6|2614.6|2625.9|2619.9|2618.1|2612.1|35
1638952800000|2021-12-08 08:40:00|2620.9|2614.9|2624.4|2618.4|2624.4|2618.4|2620.9|2614.9|27
1638953100000|2021-12-08 08:45:00|2624.1|2618.1|2625.9|2619.9|2626.1|2620.1|2623.4|2617.4|24
1638953400000|2021-12-08 08:50:00|2625.6|2619.6|2627.4|2621.4|2627.4|2621.4|2625.6|2619.6|14
1638953700000|2021-12-08 08:55:00|2627.1|2621.1|2627.1|2621.1|2629.4|2623.4|2626.6|2620.6|20
1638954000000|2021-12-08 09:00:00|2626.9|2620.9|2629.1|2623.1|2630.6|2624.6|2626.9|2620.9|32
1638954300000|2021-12-08 09:05:00|2628.9|2622.9|2626.6|2620.6|2628.9|2622.9|2625.9|2619.9|14
1638954600000|2021-12-08 09:10:00|2626.9|2620.9|2628.4|2622.4|2630.6|2624.6|2626.6|2620.6|42
1638954900000|2021-12-08 09:15:00|2628.9|2622.9|2632.1|2626.1|2632.4|2626.4|2628.9|2622.9|44
1638955200000|2021-12-08 09:20:00|2632.4|2626.4|2632.4|2626.4|2632.6|2626.6|2630.1|2624.1|39
1638955500000|2021-12-08 09:25:00|2632.6|2626.6|2630.6|2624.6|2632.6|2626.6|2630.6|2624.6|21
1638955800000|2021-12-08 09:30:00|2631.1|2625.1|2630.9|2624.9|2631.4|2625.4|2629.6|2623.6|44
1638956100000|2021-12-08 09:35:00|2630.6|2624.6|2630.4|2624.4|2631.4|2625.4|2629.4|2623.4|37
1638956400000|2021-12-08 09:40:00|2630.9|2624.9|2632.6|2626.6|2632.6|2626.6|2630.1|2624.1|17
1638956700000|2021-12-08 09:45:00|2632.9|2626.9|2631.9|2625.9|2632.9|2626.9|2631.4|2625.4|36
1638957000000|2021-12-08 09:50:00|2632.1|2626.1|2630.6|2624.6|2632.1|2626.1|2630.1|2624.1|43
1638957300000|2021-12-08 09:55:00|2630.9|2624.9|2630.6|2624.6|2631.6|2625.6|2630.6|2624.6|40
1638957600000|2021-12-08 10:00:00|2630.4|2624.4|2628.6|2622.6|2630.6|2624.6|2627.4|2621.4|62
1638957900000|2021-12-08 10:05:00|2628.4|2622.4|2629.9|2623.9|2629.9|2623.9|2627.9|2621.9|50
1638958200000|2021-12-08 10:10:00|2629.6|2623.6|2629.6|2623.6|2630.6|2624.6|2628.9|2622.9|45
1638958500000|2021-12-08 10:15:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2628.9|2622.9|19
1638958800000|2021-12-08 10:20:00|2630.1|2624.1|2629.9|2623.9|2630.4|2624.4|2629.1|2623.1|19
1638959100000|2021-12-08 10:25:00|2629.6|2623.6|2629.6|2623.6|2629.9|2623.9|2628.9|2622.9|15
1638959400000|2021-12-08 10:30:00|2629.4|2623.4|2630.1|2624.1|2631.4|2625.4|2629.4|2623.4|29
1638959700000|2021-12-08 10:35:00|2629.9|2623.9|2629.9|2623.9|2630.1|2624.1|2629.1|2623.1|38
1638960000000|2021-12-08 10:40:00|2629.6|2623.6|2627.4|2621.4|2629.9|2623.9|2626.6|2620.6|68
1638960300000|2021-12-08 10:45:00|2627.1|2621.1|2626.4|2620.4|2627.4|2621.4|2625.6|2619.6|50
1638960600000|2021-12-08 10:50:00|2626.1|2620.1|2623.9|2617.9|2626.1|2620.1|2623.6|2617.6|49
1638960900000|2021-12-08 10:55:00|2623.6|2617.6|2620.1|2614.1|2624.1|2618.1|2619.6|2613.6|47
1638961200000|2021-12-08 11:00:00|2619.9|2613.9|2621.6|2615.6|2621.6|2615.6|2618.9|2612.9|69
1638961500000|2021-12-08 11:05:00|2621.4|2615.4|2621.4|2615.4|2622.4|2616.4|2621.1|2615.1|28
1638961800000|2021-12-08 11:10:00|2621.6|2615.6|2619.9|2613.9|2622.4|2616.4|2619.9|2613.9|43
1638962100000|2021-12-08 11:15:00|2619.6|2613.6|2616.6|2610.6|2620.4|2614.4|2615.1|2609.1|43
1638962400000|2021-12-08 11:20:00|2617.1|2611.1|2615.4|2609.4|2617.6|2611.6|2615.1|2609.1|42
1638962700000|2021-12-08 11:25:00|2615.1|2609.1|2615.6|2609.6|2615.9|2609.9|2614.4|2608.4|45
1638963000000|2021-12-08 11:30:00|2615.4|2609.4|2616.6|2610.6|2617.4|2611.4|2615.1|2609.1|48
1638963300000|2021-12-08 11:35:00|2617.1|2611.1|2616.4|2610.4|2617.1|2611.1|2615.1|2609.1|51
1638963600000|2021-12-08 11:40:00|2616.1|2610.1|2610.6|2604.6|2616.6|2610.6|2610.6|2604.6|46
1638963900000|2021-12-08 11:45:00|2610.4|2604.4|2616.9|2610.9|2617.6|2611.6|2609.9|2603.9|130
1638964200000|2021-12-08 11:50:00|2616.1|2610.1|2617.4|2611.4|2619.1|2613.1|2616.1|2610.1|106
1638964500000|2021-12-08 11:55:00|2617.1|2611.1|2623.4|2617.4|2624.4|2618.4|2616.1|2610.1|80
1638964800000|2021-12-08 12:00:00|2623.6|2617.6|2630.9|2624.9|2632.9|2626.9|2623.6|2617.6|104
1638965100000|2021-12-08 12:05:00|2631.4|2625.4|2629.4|2623.4|2631.4|2625.4|2625.9|2619.9|107
1638965400000|2021-12-08 12:10:00|2628.9|2622.9|2625.6|2619.6|2628.9|2622.9|2625.1|2619.1|76
1638965700000|2021-12-08 12:15:00|2625.9|2619.9|2629.1|2623.1|2629.1|2623.1|2625.4|2619.4|72
1638966000000|2021-12-08 12:20:00|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2627.9|2621.9|85
1638966300000|2021-12-08 12:25:00|2628.9|2622.9|2627.6|2621.6|2629.6|2623.6|2627.6|2621.6|87
1638966600000|2021-12-08 12:30:00|2627.4|2621.4|2627.4|2621.4|2628.1|2622.1|2626.4|2620.4|54
1638966900000|2021-12-08 12:35:00|2627.6|2621.6|2626.1|2620.1|2628.4|2622.4|2622.1|2616.1|98
1638967200000|2021-12-08 12:40:00|2625.9|2619.9|2624.4|2618.4|2628.1|2622.1|2623.6|2617.6|83
1638967500000|2021-12-08 12:45:00|2624.6|2618.6|2626.1|2620.1|2626.1|2620.1|2621.6|2615.6|81
1638967800000|2021-12-08 12:50:00|2625.9|2619.9|2627.6|2621.6|2628.4|2622.4|2625.6|2619.6|70
1638968100000|2021-12-08 12:55:00|2627.4|2621.4|2627.9|2621.9|2627.9|2621.9|2622.1|2616.1|137
1638968400000|2021-12-08 13:00:00|2628.1|2622.1|2630.9|2624.9|2633.1|2627.1|2626.4|2620.4|144
1638968700000|2021-12-08 13:05:00|2630.6|2624.6|2629.6|2623.6|2631.1|2625.1|2625.9|2619.9|140
1638969000000|2021-12-08 13:10:00|2629.9|2623.9|2630.1|2624.1|2631.4|2625.4|2628.9|2622.9|94
1638969300000|2021-12-08 13:15:00|2629.9|2623.9|2628.9|2622.9|2629.9|2623.9|2627.1|2621.1|92
1638969600000|2021-12-08 13:20:00|2629.1|2623.1|2627.6|2621.6|2629.1|2623.1|2627.4|2621.4|54
1638969900000|2021-12-08 13:25:00|2628.9|2622.9|2629.1|2623.1|2629.6|2623.6|2628.1|2622.1|39
1638970200000|2021-12-08 13:30:00|2628.9|2622.9|2626.4|2620.4|2628.9|2622.9|2625.1|2619.1|53
1638970500000|2021-12-08 13:35:00|2625.9|2619.9|2627.4|2621.4|2627.6|2621.6|2625.4|2619.4|48
1638970800000|2021-12-08 13:40:00|2627.6|2621.6|2628.6|2622.6|2629.9|2623.9|2627.6|2621.6|72
1638971100000|2021-12-08 13:45:00|2628.9|2622.9|2627.6|2621.6|2629.9|2623.9|2627.6|2621.6|54
1638971400000|2021-12-08 13:50:00|2627.9|2621.9|2626.9|2620.9|2628.4|2622.4|2626.9|2620.9|39
1638971700000|2021-12-08 13:55:00|2627.6|2621.6|2626.9|2620.9|2628.4|2622.4|2625.9|2619.9|46
1638972000000|2021-12-08 14:00:00|2627.1|2621.1|2625.9|2619.9|2627.6|2621.6|2624.6|2618.6|59
1638972300000|2021-12-08 14:05:00|2626.1|2620.1|2626.1|2620.1|2627.1|2621.1|2625.4|2619.4|54
1638972600000|2021-12-08 14:10:00|2625.9|2619.9|2625.6|2619.6|2627.6|2621.6|2624.4|2618.4|50
1638972900000|2021-12-08 14:15:00|2625.4|2619.4|2629.1|2623.1|2630.1|2624.1|2625.4|2619.4|46
1638973200000|2021-12-08 14:20:00|2628.9|2622.9|2630.6|2624.6|2631.4|2625.4|2628.9|2622.9|48
1638973500000|2021-12-08 14:25:00|2630.9|2624.9|2633.1|2627.1|2633.1|2627.1|2630.1|2624.1|35
1638973800000|2021-12-08 14:30:00|2633.9|2627.9|2632.6|2626.6|2635.1|2629.1|2632.6|2626.6|74
1638974100000|2021-12-08 14:35:00|2632.9|2626.9|2636.1|2630.1|2637.1|2631.1|2632.9|2626.9|90
1638974400000|2021-12-08 14:40:00|2635.9|2629.9|2634.9|2628.9|2636.4|2630.4|2634.4|2628.4|84
1638974700000|2021-12-08 14:45:00|2634.6|2628.6|2636.1|2630.1|2636.1|2630.1|2634.1|2628.1|78
1638975000000|2021-12-08 14:50:00|2636.4|2630.4|2636.9|2630.9|2637.6|2631.6|2635.9|2629.9|60
1638975300000|2021-12-08 14:55:00|2637.1|2631.1|2637.1|2631.1|2637.6|2631.6|2636.6|2630.6|61
1638975600000|2021-12-08 15:00:00|2636.9|2630.9|2636.6|2630.6|2637.1|2631.1|2634.9|2628.9|66
1638975900000|2021-12-08 15:05:00|2636.9|2630.9|2635.1|2629.1|2636.9|2630.9|2634.9|2628.9|22
1638976200000|2021-12-08 15:10:00|2635.4|2629.4|2634.1|2628.1|2636.4|2630.4|2634.1|2628.1|26
1638976500000|2021-12-08 15:15:00|2634.4|2628.4|2635.1|2629.1|2635.6|2629.6|2634.4|2628.4|20
1638976800000|2021-12-08 15:20:00|2635.6|2629.6|2634.9|2628.9|2635.9|2629.9|2634.4|2628.4|22
1638977100000|2021-12-08 15:25:00|2634.6|2628.6|2633.1|2627.1|2634.9|2628.9|2632.9|2626.9|30
1638977400000|2021-12-08 15:30:00|2632.9|2626.9|2633.6|2627.6|2634.4|2628.4|2631.9|2625.9|39
1638977700000|2021-12-08 15:35:00|2633.9|2627.9|2633.4|2627.4|2633.9|2627.9|2631.6|2625.6|27
1638978000000|2021-12-08 15:40:00|2633.6|2627.6|2633.9|2627.9|2634.9|2628.9|2633.1|2627.1|35
1638978300000|2021-12-08 15:45:00|2633.6|2627.6|2635.6|2629.6|2635.6|2629.6|2633.1|2627.1|48
1638978600000|2021-12-08 15:50:00|2635.4|2629.4|2636.1|2630.1|2636.9|2630.9|2634.9|2628.9|50
1638978900000|2021-12-08 15:55:00|2636.4|2630.4|2637.6|2631.6|2637.6|2631.6|2636.1|2630.1|45
1638979200000|2021-12-08 16:00:00|2637.4|2631.4|2635.9|2629.9|2637.9|2631.9|2635.6|2629.6|64
1638979500000|2021-12-08 16:05:00|2636.1|2630.1|2636.1|2630.1|2636.4|2630.4|2635.6|2629.6|31
1638979800000|2021-12-08 16:10:00|2636.4|2630.4|2636.6|2630.6|2637.9|2631.9|2635.9|2629.9|22
1638980100000|2021-12-08 16:15:00|2636.9|2630.9|2635.4|2629.4|2637.6|2631.6|2635.1|2629.1|57
1638980400000|2021-12-08 16:20:00|2635.1|2629.1|2636.9|2630.9|2637.6|2631.6|2634.1|2628.1|45
1638980700000|2021-12-08 16:25:00|2636.6|2630.6|2635.9|2629.9|2637.6|2631.6|2634.6|2628.6|48
1638981000000|2021-12-08 16:30:00|2636.1|2630.1|2631.1|2625.1|2636.1|2630.1|2628.1|2622.1|101
1638981300000|2021-12-08 16:35:00|2630.9|2624.9|2631.9|2625.9|2632.1|2626.1|2629.9|2623.9|43
1638981600000|2021-12-08 16:40:00|2632.4|2626.4|2633.6|2627.6|2633.6|2627.6|2631.4|2625.4|40
1638981900000|2021-12-08 16:45:00|2633.9|2627.9|2631.6|2625.6|2636.1|2630.1|2631.6|2625.6|61
1638982200000|2021-12-08 16:50:00|2631.9|2625.9|2630.6|2624.6|2632.4|2626.4|2628.6|2622.6|50
1638982500000|2021-12-08 16:55:00|2630.4|2624.4|2630.6|2624.6|2631.4|2625.4|2629.4|2623.4|33
1638982800000|2021-12-08 17:00:00|2630.9|2624.9|2632.1|2626.1|2632.1|2626.1|2630.6|2624.6|14
1638983100000|2021-12-08 17:05:00|2631.9|2625.9|2631.1|2625.1|2631.9|2625.9|2630.1|2624.1|31
1638983400000|2021-12-08 17:10:00|2631.4|2625.4|2631.4|2625.4|2631.9|2625.9|2630.1|2624.1|39
1638983700000|2021-12-08 17:15:00|2631.1|2625.1|2631.1|2625.1|2631.6|2625.6|2630.6|2624.6|12
1638984000000|2021-12-08 17:20:00|2630.9|2624.9|2631.6|2625.6|2631.6|2625.6|2628.9|2622.9|21
1638984300000|2021-12-08 17:25:00|2631.9|2625.9|2630.6|2624.6|2631.9|2625.9|2630.4|2624.4|20
1638984600000|2021-12-08 17:30:00|2630.9|2624.9|2632.1|2626.1|2632.1|2626.1|2630.9|2624.9|18
1638984900000|2021-12-08 17:35:00|2632.4|2626.4|2633.1|2627.1|2633.6|2627.6|2631.9|2625.9|17
1638985200000|2021-12-08 17:40:00|2632.9|2626.9|2635.9|2629.9|2637.1|2631.1|2632.4|2626.4|23
1638985800000|2021-12-08 17:50:00|2635.4|2629.4|2637.1|2631.1|2637.6|2631.6|2635.4|2629.4|32
1638986100000|2021-12-08 17:55:00|2637|2631|2637.3|2631.3|2637.5|2631.5|2636.8|2630.8|29
1639011600000|2021-12-09 01:00:00|2628.3|2622.3|2629.3|2623.3|2629.9|2623.9|2626.4|2620.4|30
1639011900000|2021-12-09 01:05:00|2629.5|2623.5|2628.3|2622.3|2631.8|2625.8|2626.9|2620.9|49
1639012200000|2021-12-09 01:10:00|2628.1|2622.1|2626.1|2620.1|2628.5|2622.5|2624.5|2618.5|80
1639012500000|2021-12-09 01:15:00|2626.4|2620.4|2625.3|2619.3|2627.3|2621.3|2624|2618|73
1639012800000|2021-12-09 01:20:00|2625.1|2619.1|2627.8|2621.8|2629.5|2623.5|2625|2619|39
1639013100000|2021-12-09 01:25:00|2627.6|2621.6|2628|2622|2628.9|2622.9|2626|2620|40
1639013400000|2021-12-09 01:30:00|2628.3|2622.3|2632|2626|2632|2626|2627.5|2621.5|54
1639013700000|2021-12-09 01:35:00|2632.3|2626.3|2630|2624|2633.6|2627.6|2628|2622|70
1639014000000|2021-12-09 01:40:00|2630.1|2624.1|2630.9|2624.9|2631.8|2625.8|2629.3|2623.3|45
1639014300000|2021-12-09 01:45:00|2631.1|2625.1|2631.8|2625.8|2633.9|2627.9|2631.1|2625.1|27
1639014600000|2021-12-09 01:50:00|2632|2626|2631|2625|2632.6|2626.6|2631|2625|22
1639014900000|2021-12-09 01:55:00|2631.4|2625.4|2632.8|2626.8|2632.9|2626.9|2631|2625|51
1639015200000|2021-12-09 02:00:00|2632.5|2626.5|2631.5|2625.5|2632.9|2626.9|2630.9|2624.9|54
1639015500000|2021-12-09 02:05:00|2631.4|2625.4|2631.3|2625.3|2633.1|2627.1|2631|2625|30
1639015800000|2021-12-09 02:10:00|2631.5|2625.5|2628.5|2622.5|2632|2626|2628.5|2622.5|39
1639016100000|2021-12-09 02:15:00|2628.6|2622.6|2630.1|2624.1|2630.3|2624.3|2628.5|2622.5|17
1639016400000|2021-12-09 02:20:00|2630.4|2624.4|2631.3|2625.3|2631.4|2625.4|2630.4|2624.4|10
1639016700000|2021-12-09 02:25:00|2631|2625|2633.6|2627.6|2634.5|2628.5|2631|2625|33
1639017000000|2021-12-09 02:30:00|2633.5|2627.5|2629|2623|2633.5|2627.5|2628.6|2622.6|78
1639017300000|2021-12-09 02:35:00|2628.8|2622.8|2628.1|2622.1|2629.9|2623.9|2628.1|2622.1|60
1639017600000|2021-12-09 02:40:00|2628.3|2622.3|2624.8|2618.8|2628.5|2622.5|2624.3|2618.3|152
1639017900000|2021-12-09 02:45:00|2624.3|2618.3|2626.5|2620.5|2627.8|2621.8|2624.3|2618.3|113
1639018200000|2021-12-09 02:50:00|2626.8|2620.8|2628.8|2622.8|2630|2624|2626.6|2620.6|41
1639018500000|2021-12-09 02:55:00|2629|2623|2634|2628|2634.3|2628.3|2629|2623|62
1639018800000|2021-12-09 03:00:00|2633.8|2627.8|2633.9|2627.9|2634.8|2628.8|2632|2626|47
1639019100000|2021-12-09 03:05:00|2634|2628|2632.8|2626.8|2634.4|2628.4|2631.8|2625.8|39
1639019400000|2021-12-09 03:10:00|2632.6|2626.6|2634.3|2628.3|2634.8|2628.8|2632.5|2626.5|40
1639019700000|2021-12-09 03:15:00|2634.5|2628.5|2634.1|2628.1|2636.1|2630.1|2633.8|2627.8|44
1639020000000|2021-12-09 03:20:00|2634.3|2628.3|2632.8|2626.8|2635.5|2629.5|2632.8|2626.8|36
1639020300000|2021-12-09 03:25:00|2632.5|2626.5|2632.8|2626.8|2633|2627|2630.8|2624.8|36
1639020600000|2021-12-09 03:30:00|2632.5|2626.5|2631.4|2625.4|2632.5|2626.5|2631.4|2625.4|13
1639020900000|2021-12-09 03:35:00|2631.5|2625.5|2633.3|2627.3|2633.6|2627.6|2631.5|2625.5|10
1639021200000|2021-12-09 03:40:00|2633.5|2627.5|2633.5|2627.5|2633.8|2627.8|2633.1|2627.1|9
1639021500000|2021-12-09 03:45:00|2633.8|2627.8|2634.5|2628.5|2635.5|2629.5|2632.5|2626.5|35
1639021800000|2021-12-09 03:50:00|2634.8|2628.8|2634.3|2628.3|2634.8|2628.8|2633.8|2627.8|9
1639022100000|2021-12-09 03:55:00|2634.1|2628.1|2632.1|2626.1|2634.1|2628.1|2631|2625|18
1639022400000|2021-12-09 04:00:00|2632.3|2626.3|2632.3|2626.3|2633|2627|2632.3|2626.3|3
1639022700000|2021-12-09 04:05:00|2632.5|2626.5|2633.6|2627.6|2633.8|2627.8|2632.5|2626.5|12
1639023000000|2021-12-09 04:10:00|2633.5|2627.5|2631.8|2625.8|2633.5|2627.5|2631.3|2625.3|21
1639023300000|2021-12-09 04:15:00|2632|2626|2631.8|2625.8|2633|2627|2631.4|2625.4|23
1639023600000|2021-12-09 04:20:00|2632.1|2626.1|2632|2626|2632.1|2626.1|2630.5|2624.5|10
1639023900000|2021-12-09 04:25:00|2631.8|2625.8|2629.8|2623.8|2631.8|2625.8|2629.1|2623.1|20
1639024200000|2021-12-09 04:30:00|2630|2624|2628.1|2622.1|2630|2624|2628.1|2622.1|15
1639024500000|2021-12-09 04:35:00|2628.3|2622.3|2628.9|2622.9|2630.5|2624.5|2627.4|2621.4|21
1639024800000|2021-12-09 04:40:00|2628.6|2622.6|2628.8|2622.8|2629.1|2623.1|2628|2622|18
1639025100000|2021-12-09 04:45:00|2629|2623|2627.8|2621.8|2629|2623|2627.5|2621.5|19
1639025400000|2021-12-09 04:50:00|2627.5|2621.5|2627.5|2621.5|2627.8|2621.8|2627|2621|5
1639025700000|2021-12-09 04:55:00|2627.3|2621.3|2627.3|2621.3|2628.5|2622.5|2627.3|2621.3|33
1639026000000|2021-12-09 05:00:00|2627.4|2621.4|2627.6|2621.6|2628.5|2622.5|2627.4|2621.4|8
1639026300000|2021-12-09 05:05:00|2627.8|2621.8|2627.3|2621.3|2627.8|2621.8|2626.5|2620.5|31
1639026600000|2021-12-09 05:10:00|2627|2621|2628|2622|2629|2623|2626.5|2620.5|18
1639026900000|2021-12-09 05:15:00|2627.8|2621.8|2627.5|2621.5|2629|2623|2626.9|2620.9|16
1639027200000|2021-12-09 05:20:00|2627.6|2621.6|2628|2622|2628|2622|2627.5|2621.5|8
1639027500000|2021-12-09 05:25:00|2628.5|2622.5|2627.6|2621.6|2629.3|2623.3|2627.3|2621.3|51
1639027800000|2021-12-09 05:30:00|2627.8|2621.8|2623.5|2617.5|2628.3|2622.3|2621.9|2615.9|142
1639028100000|2021-12-09 05:35:00|2623.3|2617.3|2621.3|2615.3|2623.3|2617.3|2620.6|2614.6|73
1639028400000|2021-12-09 05:40:00|2621.1|2615.1|2623.8|2617.8|2624|2618|2621|2615|77
1639028700000|2021-12-09 05:45:00|2623.5|2617.5|2628.5|2622.5|2629.5|2623.5|2622.3|2616.3|158
1639029000000|2021-12-09 05:50:00|2628.3|2622.3|2626.1|2620.1|2629|2623|2624.5|2618.5|90
1639029300000|2021-12-09 05:55:00|2626.3|2620.3|2622.5|2616.5|2626.5|2620.5|2621.4|2615.4|70
1639029600000|2021-12-09 06:00:00|2622.4|2616.4|2625.4|2619.4|2625.5|2619.5|2622.3|2616.3|31
1639029900000|2021-12-09 06:05:00|2625.6|2619.6|2626.1|2620.1|2627.5|2621.5|2624.8|2618.8|69
1639030200000|2021-12-09 06:10:00|2626.4|2620.4|2625|2619|2627.5|2621.5|2624|2618|58
1639030500000|2021-12-09 06:15:00|2624.8|2618.8|2624.5|2618.5|2626.4|2620.4|2624.5|2618.5|56
1639030800000|2021-12-09 06:20:00|2624.6|2618.6|2626.4|2620.4|2626.8|2620.8|2624.3|2618.3|68
1639031100000|2021-12-09 06:25:00|2626.3|2620.3|2624.4|2618.4|2626.3|2620.3|2622.8|2616.8|86
1639031400000|2021-12-09 06:30:00|2624|2618|2623.3|2617.3|2625.6|2619.6|2623|2617|69
1639031700000|2021-12-09 06:35:00|2623.1|2617.1|2624.3|2618.3|2625.3|2619.3|2622.8|2616.8|45
1639032000000|2021-12-09 06:40:00|2624.5|2618.5|2627.8|2621.8|2627.8|2621.8|2624.4|2618.4|28
1639032300000|2021-12-09 06:45:00|2627.6|2621.6|2624.5|2618.5|2628|2622|2624.4|2618.4|39
1639032600000|2021-12-09 06:50:00|2624.3|2618.3|2625.3|2619.3|2626.8|2620.8|2624|2618|57
1639032900000|2021-12-09 06:55:00|2625|2619|2624.8|2618.8|2625.8|2619.8|2623.8|2617.8|21
1639033200000|2021-12-09 07:00:00|2625|2619|2626.9|2620.9|2627.3|2621.3|2623.5|2617.5|35
1639033500000|2021-12-09 07:05:00|2626.8|2620.8|2627|2621|2627|2621|2626.5|2620.5|4
1639033800000|2021-12-09 07:10:00|2627.1|2621.1|2627|2621|2629|2623|2627|2621|26
1639034100000|2021-12-09 07:15:00|2626.8|2620.8|2628.5|2622.5|2628.5|2622.5|2626.8|2620.8|6
1639034400000|2021-12-09 07:20:00|2628.8|2622.8|2627.9|2621.9|2629.8|2623.8|2627.9|2621.9|17
1639034700000|2021-12-09 07:25:00|2628|2622|2629.5|2623.5|2629.5|2623.5|2628|2622|8
1639035000000|2021-12-09 07:30:00|2629.6|2623.6|2628.3|2622.3|2630.5|2624.5|2628.3|2622.3|13
1639035300000|2021-12-09 07:35:00|2628|2622|2628.3|2622.3|2628.5|2622.5|2627.8|2621.8|15
1639035600000|2021-12-09 07:40:00|2628.5|2622.5|2630|2624|2630.3|2624.3|2628.5|2622.5|13
1639035900000|2021-12-09 07:45:00|2630.3|2624.3|2627.5|2621.5|2630.3|2624.3|2627.3|2621.3|11
1639036200000|2021-12-09 07:50:00|2627.8|2621.8|2629.3|2623.3|2629.3|2623.3|2626.8|2620.8|24
1639036500000|2021-12-09 07:55:00|2629|2623|2633.6|2627.6|2633.6|2627.6|2628.9|2622.9|44
1639036800000|2021-12-09 08:00:00|2633.4|2627.4|2632.9|2626.9|2633.6|2627.6|2629.1|2623.1|92
1639037100000|2021-12-09 08:05:00|2633.4|2627.4|2630.4|2624.4|2633.4|2627.4|2629.9|2623.9|53
1639037400000|2021-12-09 08:10:00|2630.1|2624.1|2624.9|2618.9|2630.1|2624.1|2624.4|2618.4|38
1639037700000|2021-12-09 08:15:00|2623.9|2617.9|2624.4|2618.4|2624.9|2618.9|2622.4|2616.4|23
1639038000000|2021-12-09 08:20:00|2624.1|2618.1|2621.1|2615.1|2624.1|2618.1|2621.1|2615.1|21
1639038300000|2021-12-09 08:25:00|2620.6|2614.6|2621.9|2615.9|2622.1|2616.1|2618.9|2612.9|54
1639038600000|2021-12-09 08:30:00|2622.4|2616.4|2620.1|2614.1|2622.9|2616.9|2619.9|2613.9|67
1639038900000|2021-12-09 08:35:00|2619.9|2613.9|2623.4|2617.4|2623.4|2617.4|2618.4|2612.4|47
1639039200000|2021-12-09 08:40:00|2623.6|2617.6|2623.4|2617.4|2624.9|2618.9|2623.1|2617.1|41
1639039500000|2021-12-09 08:45:00|2623.1|2617.1|2626.6|2620.6|2627.9|2621.9|2622.9|2616.9|22
1639039800000|2021-12-09 08:50:00|2626.4|2620.4|2626.4|2620.4|2627.1|2621.1|2625.9|2619.9|11
1639040100000|2021-12-09 08:55:00|2626.1|2620.1|2623.6|2617.6|2626.1|2620.1|2623.4|2617.4|15
1639040400000|2021-12-09 09:00:00|2623.4|2617.4|2624.1|2618.1|2624.4|2618.4|2621.9|2615.9|32
1639040700000|2021-12-09 09:05:00|2623.9|2617.9|2621.9|2615.9|2624.6|2618.6|2621.4|2615.4|57
1639041000000|2021-12-09 09:10:00|2621.6|2615.6|2623.4|2617.4|2624.6|2618.6|2621.1|2615.1|57
1639041300000|2021-12-09 09:15:00|2623.6|2617.6|2623.9|2617.9|2623.9|2617.9|2620.9|2614.9|45
1639041600000|2021-12-09 09:20:00|2623.6|2617.6|2624.6|2618.6|2625.1|2619.1|2622.6|2616.6|38
1639041900000|2021-12-09 09:25:00|2624.9|2618.9|2625.4|2619.4|2625.6|2619.6|2624.6|2618.6|21
1639042200000|2021-12-09 09:30:00|2625.6|2619.6|2626.4|2620.4|2627.9|2621.9|2624.9|2618.9|35
1639042500000|2021-12-09 09:35:00|2626.1|2620.1|2625.1|2619.1|2627.6|2621.6|2625.1|2619.1|49
1639042800000|2021-12-09 09:40:00|2625.6|2619.6|2625.6|2619.6|2626.4|2620.4|2625.4|2619.4|29
1639043100000|2021-12-09 09:45:00|2625.9|2619.9|2627.6|2621.6|2627.6|2621.6|2625.6|2619.6|15
1639043400000|2021-12-09 09:50:00|2627.4|2621.4|2627.1|2621.1|2628.1|2622.1|2626.6|2620.6|24
1639043700000|2021-12-09 09:55:00|2627.4|2621.4|2629.9|2623.9|2629.9|2623.9|2626.6|2620.6|17
1639044000000|2021-12-09 10:00:00|2630.1|2624.1|2632.4|2626.4|2632.6|2626.6|2629.9|2623.9|38
1639044300000|2021-12-09 10:05:00|2632.6|2626.6|2631.9|2625.9|2632.6|2626.6|2631.9|2625.9|11
1639044600000|2021-12-09 10:10:00|2631.6|2625.6|2632.4|2626.4|2632.6|2626.6|2631.4|2625.4|18
1639044900000|2021-12-09 10:15:00|2632.1|2626.1|2634.1|2628.1|2634.1|2628.1|2631.4|2625.4|16
1639045200000|2021-12-09 10:20:00|2633.9|2627.9|2636.1|2630.1|2636.4|2630.4|2633.6|2627.6|30
1639045500000|2021-12-09 10:25:00|2635.9|2629.9|2641.4|2635.4|2641.9|2635.9|2635.9|2629.9|41
1639045800000|2021-12-09 10:30:00|2641.6|2635.6|2648.4|2642.4|2649.4|2643.4|2641.1|2635.1|56
1639046100000|2021-12-09 10:35:00|2649.1|2643.1|2647.6|2641.6|2653.6|2647.6|2647.6|2641.6|53
1639046400000|2021-12-09 10:40:00|2648.1|2642.1|2645.9|2639.9|2648.1|2642.1|2645.9|2639.9|32
1639046700000|2021-12-09 10:45:00|2645.6|2639.6|2646.9|2640.9|2648.4|2642.4|2645.6|2639.6|25
1639047000000|2021-12-09 10:50:00|2646.6|2640.6|2648.1|2642.1|2648.4|2642.4|2645.9|2639.9|35
1639047300000|2021-12-09 10:55:00|2647.9|2641.9|2647.9|2641.9|2648.4|2642.4|2647.6|2641.6|19
1639047600000|2021-12-09 11:00:00|2648.1|2642.1|2649.6|2643.6|2650.6|2644.6|2648.1|2642.1|28
1639047900000|2021-12-09 11:05:00|2649.9|2643.9|2650.4|2644.4|2650.9|2644.9|2649.9|2643.9|16
1639048200000|2021-12-09 11:10:00|2650.1|2644.1|2645.6|2639.6|2650.1|2644.1|2645.6|2639.6|44
1639048500000|2021-12-09 11:15:00|2645.9|2639.9|2641.6|2635.6|2647.4|2641.4|2641.1|2635.1|57
1639048800000|2021-12-09 11:20:00|2641.9|2635.9|2640.1|2634.1|2643.1|2637.1|2639.1|2633.1|71
1639049100000|2021-12-09 11:25:00|2640.4|2634.4|2645.4|2639.4|2645.6|2639.6|2639.6|2633.6|61
1639049400000|2021-12-09 11:30:00|2645.1|2639.1|2643.4|2637.4|2645.4|2639.4|2642.9|2636.9|48
1639049700000|2021-12-09 11:35:00|2643.6|2637.6|2643.6|2637.6|2644.9|2638.9|2642.6|2636.6|42
1639050000000|2021-12-09 11:40:00|2642.9|2636.9|2642.6|2636.6|2642.9|2636.9|2640.1|2634.1|43
1639050300000|2021-12-09 11:45:00|2642.4|2636.4|2641.6|2635.6|2642.9|2636.9|2640.6|2634.6|47
1639050600000|2021-12-09 11:50:00|2641.4|2635.4|2644.9|2638.9|2645.1|2639.1|2639.6|2633.6|42
1639050900000|2021-12-09 11:55:00|2645.1|2639.1|2645.6|2639.6|2647.1|2641.1|2643.4|2637.4|56
1639051200000|2021-12-09 12:00:00|2645.9|2639.9|2643.6|2637.6|2647.9|2641.9|2643.6|2637.6|53
1639051500000|2021-12-09 12:05:00|2643.4|2637.4|2642.4|2636.4|2644.4|2638.4|2642.1|2636.1|46
1639051800000|2021-12-09 12:10:00|2642.1|2636.1|2641.6|2635.6|2643.4|2637.4|2640.9|2634.9|51
1639052100000|2021-12-09 12:15:00|2641.9|2635.9|2640.9|2634.9|2642.4|2636.4|2640.9|2634.9|39
1639052400000|2021-12-09 12:20:00|2640.6|2634.6|2643.4|2637.4|2643.4|2637.4|2640.1|2634.1|39
1639052700000|2021-12-09 12:25:00|2643.1|2637.1|2642.9|2636.9|2644.4|2638.4|2642.4|2636.4|53
1639053000000|2021-12-09 12:30:00|2643.1|2637.1|2643.6|2637.6|2644.4|2638.4|2643.1|2637.1|70
1639053300000|2021-12-09 12:35:00|2643.4|2637.4|2643.6|2637.6|2644.4|2638.4|2642.1|2636.1|38
1639053600000|2021-12-09 12:40:00|2643.4|2637.4|2642.6|2636.6|2645.1|2639.1|2640.9|2634.9|74
1639053900000|2021-12-09 12:45:00|2642.9|2636.9|2647.4|2641.4|2647.4|2641.4|2642.9|2636.9|60
1639054200000|2021-12-09 12:50:00|2647.6|2641.6|2646.4|2640.4|2649.6|2643.6|2645.6|2639.6|68
1639054500000|2021-12-09 12:55:00|2646.1|2640.1|2637.1|2631.1|2646.9|2640.9|2636.9|2630.9|137
1639054800000|2021-12-09 13:00:00|2636.9|2630.9|2629.9|2623.9|2637.1|2631.1|2629.6|2623.6|419
1639055100000|2021-12-09 13:05:00|2629.6|2623.6|2633.1|2627.1|2634.4|2628.4|2629.6|2623.6|326
1639055400000|2021-12-09 13:10:00|2633.4|2627.4|2633.4|2627.4|2634.9|2628.9|2629.6|2623.6|194
1639055700000|2021-12-09 13:15:00|2633.1|2627.1|2628.1|2622.1|2633.9|2627.9|2627.9|2621.9|123
1639056000000|2021-12-09 13:20:00|2627.9|2621.9|2632.9|2626.9|2633.4|2627.4|2627.4|2621.4|86
1639056300000|2021-12-09 13:25:00|2632.6|2626.6|2631.4|2625.4|2633.1|2627.1|2630.4|2624.4|84
1639056600000|2021-12-09 13:30:00|2631.1|2625.1|2630.6|2624.6|2632.6|2626.6|2630.1|2624.1|51
1639056900000|2021-12-09 13:35:00|2630.4|2624.4|2628.4|2622.4|2630.6|2624.6|2627.9|2621.9|143
1639057200000|2021-12-09 13:40:00|2628.1|2622.1|2628.9|2622.9|2630.1|2624.1|2627.1|2621.1|96
1639057500000|2021-12-09 13:45:00|2628.4|2622.4|2630.1|2624.1|2631.9|2625.9|2626.6|2620.6|94
1639057800000|2021-12-09 13:50:00|2629.9|2623.9|2630.4|2624.4|2630.6|2624.6|2628.9|2622.9|102
1639058100000|2021-12-09 13:55:00|2629.9|2623.9|2627.6|2621.6|2630.4|2624.4|2626.6|2620.6|75
1639058400000|2021-12-09 14:00:00|2627.4|2621.4|2629.9|2623.9|2630.1|2624.1|2626.9|2620.9|79
1639058700000|2021-12-09 14:05:00|2629.4|2623.4|2627.6|2621.6|2630.1|2624.1|2627.1|2621.1|70
1639059000000|2021-12-09 14:10:00|2627.9|2621.9|2628.1|2622.1|2628.9|2622.9|2626.9|2620.9|67
1639059300000|2021-12-09 14:15:00|2627.9|2621.9|2631.4|2625.4|2631.6|2625.6|2627.9|2621.9|70
1639059600000|2021-12-09 14:20:00|2631.1|2625.1|2633.6|2627.6|2634.1|2628.1|2630.4|2624.4|61
1639059900000|2021-12-09 14:25:00|2633.9|2627.9|2636.9|2630.9|2637.6|2631.6|2632.1|2626.1|66
1639060200000|2021-12-09 14:30:00|2637.4|2631.4|2638.1|2632.1|2638.9|2632.9|2636.4|2630.4|87
1639060500000|2021-12-09 14:35:00|2638.4|2632.4|2638.4|2632.4|2639.4|2633.4|2636.9|2630.9|104
1639060800000|2021-12-09 14:40:00|2638.6|2632.6|2637.4|2631.4|2639.4|2633.4|2636.4|2630.4|89
1639061100000|2021-12-09 14:45:00|2637.1|2631.1|2630.9|2624.9|2637.1|2631.1|2629.9|2623.9|80
1639061400000|2021-12-09 14:50:00|2630.6|2624.6|2629.6|2623.6|2631.9|2625.9|2629.1|2623.1|49
1639061700000|2021-12-09 14:55:00|2629.4|2623.4|2632.1|2626.1|2632.4|2626.4|2629.1|2623.1|80
1639062000000|2021-12-09 15:00:00|2631.9|2625.9|2628.1|2622.1|2632.1|2626.1|2627.9|2621.9|61
1639062300000|2021-12-09 15:05:00|2627.9|2621.9|2627.9|2621.9|2629.1|2623.1|2625.4|2619.4|62
1639062600000|2021-12-09 15:10:00|2627.6|2621.6|2629.1|2623.1|2629.6|2623.6|2627.4|2621.4|77
1639062900000|2021-12-09 15:15:00|2628.9|2622.9|2631.6|2625.6|2632.1|2626.1|2628.4|2622.4|89
1639063200000|2021-12-09 15:20:00|2631.9|2625.9|2629.6|2623.6|2632.6|2626.6|2629.4|2623.4|50
1639063500000|2021-12-09 15:25:00|2629.4|2623.4|2628.1|2622.1|2629.6|2623.6|2626.9|2620.9|78
1639063800000|2021-12-09 15:30:00|2627.6|2621.6|2630.1|2624.1|2631.6|2625.6|2625.9|2619.9|89
1639064100000|2021-12-09 15:35:00|2630.4|2624.4|2628.9|2622.9|2631.9|2625.9|2627.9|2621.9|69
1639064400000|2021-12-09 15:40:00|2628.6|2622.6|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|60
1639064700000|2021-12-09 15:45:00|2627.6|2621.6|2630.4|2624.4|2630.4|2624.4|2627.1|2621.1|55
1639065000000|2021-12-09 15:50:00|2630.1|2624.1|2630.1|2624.1|2630.9|2624.9|2628.1|2622.1|44
1639065300000|2021-12-09 15:55:00|2630.4|2624.4|2630.4|2624.4|2630.6|2624.6|2629.9|2623.9|23
1639065600000|2021-12-09 16:00:00|2630.6|2624.6|2629.4|2623.4|2631.4|2625.4|2628.9|2622.9|63
1639065900000|2021-12-09 16:05:00|2629.6|2623.6|2631.4|2625.4|2631.4|2625.4|2628.6|2622.6|45
1639066200000|2021-12-09 16:10:00|2631.1|2625.1|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|45
1639066500000|2021-12-09 16:15:00|2631.6|2625.6|2630.4|2624.4|2631.9|2625.9|2629.9|2623.9|55
1639066800000|2021-12-09 16:20:00|2630.6|2624.6|2630.6|2624.6|2631.6|2625.6|2629.6|2623.6|68
1639067100000|2021-12-09 16:25:00|2630.9|2624.9|2627.4|2621.4|2631.1|2625.1|2626.4|2620.4|48
1639067400000|2021-12-09 16:30:00|2627.6|2621.6|2631.1|2625.1|2631.9|2625.9|2627.6|2621.6|114
1639067700000|2021-12-09 16:35:00|2631.4|2625.4|2631.6|2625.6|2631.9|2625.9|2629.6|2623.6|70
1639068000000|2021-12-09 16:40:00|2629.9|2623.9|2632.6|2626.6|2633.4|2627.4|2629.6|2623.6|75
1639068300000|2021-12-09 16:45:00|2632.9|2626.9|2633.1|2627.1|2633.9|2627.9|2632.1|2626.1|70
1639068600000|2021-12-09 16:50:00|2632.9|2626.9|2634.1|2628.1|2634.1|2628.1|2632.1|2626.1|41
1639068900000|2021-12-09 16:55:00|2633.9|2627.9|2635.1|2629.1|2635.1|2629.1|2632.4|2626.4|24
1639069200000|2021-12-09 17:00:00|2634.9|2628.9|2631.1|2625.1|2635.4|2629.4|2630.9|2624.9|49
1639069500000|2021-12-09 17:05:00|2630.9|2624.9|2631.9|2625.9|2632.6|2626.6|2629.9|2623.9|22
1639069800000|2021-12-09 17:10:00|2632.1|2626.1|2632.4|2626.4|2633.6|2627.6|2632.1|2626.1|24
1639070100000|2021-12-09 17:15:00|2632.6|2626.6|2635.4|2629.4|2635.4|2629.4|2632.1|2626.1|34
1639070400000|2021-12-09 17:20:00|2635.6|2629.6|2635.9|2629.9|2636.4|2630.4|2634.9|2628.9|30
1639070700000|2021-12-09 17:25:00|2636.1|2630.1|2634.9|2628.9|2636.1|2630.1|2634.4|2628.4|48
1639071000000|2021-12-09 17:30:00|2635.1|2629.1|2633.4|2627.4|2638.6|2632.6|2633.4|2627.4|60
1639071300000|2021-12-09 17:35:00|2633.1|2627.1|2634.1|2628.1|2634.1|2628.1|2632.9|2626.9|13
1639071600000|2021-12-09 17:40:00|2633.1|2627.1|2632.1|2626.1|2633.1|2627.1|2630.6|2624.6|13
1639071900000|2021-12-09 17:45:00|2632.4|2626.4|2633.1|2627.1|2633.1|2627.1|2632.1|2626.1|16
1639072200000|2021-12-09 17:50:00|2633.4|2627.4|2631.9|2625.9|2634.4|2628.4|2630.6|2624.6|38
1639072500000|2021-12-09 17:55:00|2632.1|2626.1|2632.6|2626.6|2633|2627|2631|2625|19
1639098000000|2021-12-10 01:00:00|2631.5|2625.5|2634.5|2628.5|2635.5|2629.5|2631.1|2625.1|20
1639098300000|2021-12-10 01:05:00|2634.3|2628.3|2637.3|2631.3|2637.3|2631.3|2633.4|2627.4|31
1639098600000|2021-12-10 01:10:00|2637|2631|2637|2631|2639|2633|2636.5|2630.5|31
1639098900000|2021-12-10 01:15:00|2636.8|2630.8|2630.5|2624.5|2636.8|2630.8|2626.8|2620.8|66
1639099200000|2021-12-10 01:20:00|2630.4|2624.4|2631.9|2625.9|2632.3|2626.3|2627.5|2621.5|46
1639099500000|2021-12-10 01:25:00|2631.8|2625.8|2634.8|2628.8|2636|2630|2631|2625|59
1639099800000|2021-12-10 01:30:00|2635|2629|2638.8|2632.8|2639.5|2633.5|2635|2629|85
1639100100000|2021-12-10 01:35:00|2638.5|2632.5|2638.3|2632.3|2638.8|2632.8|2636.4|2630.4|29
1639100400000|2021-12-10 01:40:00|2638.5|2632.5|2638|2632|2639.8|2633.8|2637.6|2631.6|43
1639100700000|2021-12-10 01:45:00|2638.1|2632.1|2641.5|2635.5|2641.5|2635.5|2638.1|2632.1|38
1639101000000|2021-12-10 01:50:00|2641.6|2635.6|2641.5|2635.5|2642|2636|2640.8|2634.8|35
1639101300000|2021-12-10 01:55:00|2641.4|2635.4|2642|2636|2642|2636|2641|2635|28
1639101600000|2021-12-10 02:00:00|2641.9|2635.9|2641.3|2635.3|2641.9|2635.9|2639.8|2633.8|46
1639101900000|2021-12-10 02:05:00|2641|2635|2639.5|2633.5|2641.3|2635.3|2638.5|2632.5|41
1639102200000|2021-12-10 02:10:00|2639.3|2633.3|2640.5|2634.5|2640.9|2634.9|2639|2633|53
1639102500000|2021-12-10 02:15:00|2640.8|2634.8|2640.5|2634.5|2640.8|2634.8|2640.5|2634.5|2
1639102800000|2021-12-10 02:20:00|2640.3|2634.3|2639.5|2633.5|2640.3|2634.3|2639.3|2633.3|7
1639103100000|2021-12-10 02:25:00|2639.8|2633.8|2639.5|2633.5|2639.8|2633.8|2639.5|2633.5|2
1639103400000|2021-12-10 02:30:00|2639.8|2633.8|2640.8|2634.8|2640.8|2634.8|2639.5|2633.5|58
1639103700000|2021-12-10 02:35:00|2640.9|2634.9|2640.8|2634.8|2641.5|2635.5|2640.5|2634.5|17
1639104000000|2021-12-10 02:40:00|2640.9|2634.9|2639.8|2633.8|2641.5|2635.5|2639.6|2633.6|33
1639104300000|2021-12-10 02:45:00|2640|2634|2640.5|2634.5|2641.5|2635.5|2639.5|2633.5|43
1639104600000|2021-12-10 02:50:00|2640.3|2634.3|2639.8|2633.8|2640.9|2634.9|2639.3|2633.3|71
1639104900000|2021-12-10 02:55:00|2640|2634|2640.3|2634.3|2641.8|2635.8|2639.9|2633.9|39
1639105200000|2021-12-10 03:00:00|2640.5|2634.5|2641.5|2635.5|2641.5|2635.5|2639.6|2633.6|62
1639105500000|2021-12-10 03:05:00|2641.8|2635.8|2641.3|2635.3|2642|2636|2640.8|2634.8|66
1639105800000|2021-12-10 03:10:00|2641|2635|2640.5|2634.5|2641.8|2635.8|2640|2634|59
1639106100000|2021-12-10 03:15:00|2640.6|2634.6|2643.4|2637.4|2643.5|2637.5|2640|2634|59
1639106400000|2021-12-10 03:20:00|2643.5|2637.5|2646.8|2640.8|2647.4|2641.4|2643.5|2637.5|36
1639106700000|2021-12-10 03:25:00|2647|2641|2644.8|2638.8|2647.3|2641.3|2644.6|2638.6|38
1639107000000|2021-12-10 03:30:00|2644.5|2638.5|2642|2636|2644.5|2638.5|2641.6|2635.6|31
1639107300000|2021-12-10 03:35:00|2642.3|2636.3|2640.9|2634.9|2643.3|2637.3|2640.9|2634.9|8
1639107600000|2021-12-10 03:40:00|2640.5|2634.5|2641|2635|2641.3|2635.3|2640.5|2634.5|12
1639107900000|2021-12-10 03:45:00|2641.1|2635.1|2640.3|2634.3|2641.6|2635.6|2640|2634|14
1639108200000|2021-12-10 03:50:00|2640|2634|2639.5|2633.5|2640.6|2634.6|2639|2633|12
1639108500000|2021-12-10 03:55:00|2639.4|2633.4|2640.3|2634.3|2640.3|2634.3|2639.4|2633.4|5
1639108800000|2021-12-10 04:00:00|2640|2634|2639.6|2633.6|2640|2634|2639.5|2633.5|4
1639109100000|2021-12-10 04:05:00|2639.4|2633.4|2639.8|2633.8|2639.8|2633.8|2638.5|2632.5|13
1639109400000|2021-12-10 04:10:00|2640.3|2634.3|2640|2634|2640.3|2634.3|2639.4|2633.4|8
1639109700000|2021-12-10 04:15:00|2640.3|2634.3|2639.8|2633.8|2640.5|2634.5|2639.8|2633.8|6
1639110000000|2021-12-10 04:20:00|2639.6|2633.6|2639.8|2633.8|2639.8|2633.8|2639.6|2633.6|2
1639110300000|2021-12-10 04:25:00|2640.5|2634.5|2639.4|2633.4|2640.5|2634.5|2639.3|2633.3|10
1639110600000|2021-12-10 04:30:00|2639.5|2633.5|2639|2633|2639.5|2633.5|2638|2632|9
1639110900000|2021-12-10 04:35:00|2639.1|2633.1|2639.4|2633.4|2639.5|2633.5|2638.5|2632.5|4
1639111200000|2021-12-10 04:40:00|2639.1|2633.1|2639|2633|2639.1|2633.1|2639|2633|2
1639111500000|2021-12-10 04:45:00|2639.3|2633.3|2640.3|2634.3|2640.3|2634.3|2639.3|2633.3|6
1639111800000|2021-12-10 04:50:00|2640.5|2634.5|2640.8|2634.8|2641.3|2635.3|2640.5|2634.5|8
1639112100000|2021-12-10 04:55:00|2640.6|2634.6|2642.5|2636.5|2642.5|2636.5|2640.6|2634.6|10
1639112400000|2021-12-10 05:00:00|2642.8|2636.8|2643|2637|2643.3|2637.3|2642.6|2636.6|7
1639112700000|2021-12-10 05:05:00|2643.3|2637.3|2643.5|2637.5|2644|2638|2643.3|2637.3|9
1639113000000|2021-12-10 05:10:00|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|4
1639113300000|2021-12-10 05:15:00|2643.3|2637.3|2643|2637|2643.3|2637.3|2643|2637|2
1639113600000|2021-12-10 05:20:00|2643.1|2637.1|2644.3|2638.3|2644.3|2638.3|2643.1|2637.1|7
1639113900000|2021-12-10 05:25:00|2644.5|2638.5|2644.3|2638.3|2644.5|2638.5|2644.3|2638.3|6
1639114200000|2021-12-10 05:30:00|2644.5|2638.5|2643.8|2637.8|2646.3|2640.3|2643|2637|64
1639114500000|2021-12-10 05:35:00|2643.5|2637.5|2645.5|2639.5|2645.5|2639.5|2642.8|2636.8|61
1639114800000|2021-12-10 05:40:00|2645.4|2639.4|2639.8|2633.8|2645.5|2639.5|2639.5|2633.5|83
1639115100000|2021-12-10 05:45:00|2640|2634|2638|2632|2640|2634|2635.8|2629.8|94
1639115400000|2021-12-10 05:50:00|2637.8|2631.8|2636.5|2630.5|2637.8|2631.8|2635|2629|50
1639115700000|2021-12-10 05:55:00|2636.6|2630.6|2636.3|2630.3|2636.8|2630.8|2634|2628|67
1639116000000|2021-12-10 06:00:00|2636|2630|2638|2632|2642.3|2636.3|2636|2630|69
1639116300000|2021-12-10 06:05:00|2637.8|2631.8|2638.8|2632.8|2641|2635|2637.8|2631.8|90
1639116600000|2021-12-10 06:10:00|2638.6|2632.6|2635|2629|2638.8|2632.8|2633.5|2627.5|55
1639116900000|2021-12-10 06:15:00|2634.8|2628.8|2634|2628|2634.8|2628.8|2632|2626|148
1639117200000|2021-12-10 06:20:00|2633.8|2627.8|2633.6|2627.6|2636.3|2630.3|2633.3|2627.3|80
1639117500000|2021-12-10 06:25:00|2633.5|2627.5|2633|2627|2634.3|2628.3|2632.8|2626.8|22
1639117800000|2021-12-10 06:30:00|2632.5|2626.5|2633.8|2627.8|2635.3|2629.3|2632|2626|49
1639118100000|2021-12-10 06:35:00|2633.5|2627.5|2636|2630|2636|2630|2633|2627|79
1639118400000|2021-12-10 06:40:00|2636.8|2630.8|2636.3|2630.3|2637.8|2631.8|2634.9|2628.9|83
1639118700000|2021-12-10 06:45:00|2636.5|2630.5|2637|2631|2639.6|2633.6|2636.5|2630.5|119
1639119000000|2021-12-10 06:50:00|2637.3|2631.3|2635.3|2629.3|2638|2632|2635.3|2629.3|49
1639119300000|2021-12-10 06:55:00|2635.5|2629.5|2634|2628|2636.4|2630.4|2633.8|2627.8|56
1639119600000|2021-12-10 07:00:00|2633.8|2627.8|2637.3|2631.3|2637.3|2631.3|2633.8|2627.8|39
1639119900000|2021-12-10 07:05:00|2637.1|2631.1|2635.8|2629.8|2637.1|2631.1|2635.3|2629.3|25
1639120200000|2021-12-10 07:10:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2633.9|2627.9|14
1639120500000|2021-12-10 07:15:00|2635|2629|2634|2628|2635|2629|2633.8|2627.8|5
1639120800000|2021-12-10 07:20:00|2634.3|2628.3|2638.3|2632.3|2639.3|2633.3|2634.3|2628.3|19
1639121100000|2021-12-10 07:25:00|2638.5|2632.5|2640.3|2634.3|2640.3|2634.3|2638.4|2632.4|19
1639121400000|2021-12-10 07:30:00|2640.1|2634.1|2642|2636|2643|2637|2639.8|2633.8|29
1639121700000|2021-12-10 07:35:00|2642.3|2636.3|2642|2636|2642.6|2636.6|2641.8|2635.8|22
1639122000000|2021-12-10 07:40:00|2641.8|2635.8|2641.8|2635.8|2641.8|2635.8|2640.3|2634.3|13
1639122300000|2021-12-10 07:45:00|2641.9|2635.9|2642.3|2636.3|2642.9|2636.9|2640.3|2634.3|28
1639122600000|2021-12-10 07:50:00|2642.5|2636.5|2643|2637|2644.6|2638.6|2641|2635|39
1639122900000|2021-12-10 07:55:00|2642.9|2636.9|2642.6|2636.6|2643.4|2637.4|2641.6|2635.6|21
1639123200000|2021-12-10 08:00:00|2642.4|2636.4|2637.1|2631.1|2642.4|2636.4|2635.4|2629.4|76
1639123500000|2021-12-10 08:05:00|2637.9|2631.9|2638.4|2632.4|2638.4|2632.4|2636.6|2630.6|26
1639123800000|2021-12-10 08:10:00|2638.1|2632.1|2634.9|2628.9|2638.1|2632.1|2633.6|2627.6|41
1639124100000|2021-12-10 08:15:00|2634.6|2628.6|2634.1|2628.1|2634.6|2628.6|2632.4|2626.4|33
1639124400000|2021-12-10 08:20:00|2633.9|2627.9|2634.9|2628.9|2637.1|2631.1|2632.9|2626.9|43
1639124700000|2021-12-10 08:25:00|2634.6|2628.6|2635.9|2629.9|2637.9|2631.9|2634.1|2628.1|40
1639125000000|2021-12-10 08:30:00|2635.6|2629.6|2634.4|2628.4|2636.4|2630.4|2634.4|2628.4|45
1639125300000|2021-12-10 08:35:00|2635.1|2629.1|2634.9|2628.9|2635.9|2629.9|2634.1|2628.1|34
1639125600000|2021-12-10 08:40:00|2635.1|2629.1|2633.9|2627.9|2636.4|2630.4|2632.1|2626.1|29
1639125900000|2021-12-10 08:45:00|2633.6|2627.6|2635.4|2629.4|2637.4|2631.4|2632.4|2626.4|60
1639126200000|2021-12-10 08:50:00|2635.1|2629.1|2635.4|2629.4|2635.4|2629.4|2634.1|2628.1|25
1639126500000|2021-12-10 08:55:00|2635.6|2629.6|2634.9|2628.9|2639.6|2633.6|2634.9|2628.9|57
1639126800000|2021-12-10 09:00:00|2634.6|2628.6|2633.9|2627.9|2635.6|2629.6|2632.1|2626.1|39
1639127100000|2021-12-10 09:05:00|2634.1|2628.1|2632.4|2626.4|2635.6|2629.6|2632.4|2626.4|35
1639127400000|2021-12-10 09:10:00|2632.1|2626.1|2634.6|2628.6|2635.4|2629.4|2631.9|2625.9|25
1639127700000|2021-12-10 09:15:00|2635.1|2629.1|2637.1|2631.1|2637.4|2631.4|2634.6|2628.6|53
1639128000000|2021-12-10 09:20:00|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.4|2629.4|30
1639128300000|2021-12-10 09:25:00|2635.4|2629.4|2634.6|2628.6|2637.9|2631.9|2634.6|2628.6|45
1639128600000|2021-12-10 09:30:00|2634.4|2628.4|2633.6|2627.6|2635.1|2629.1|2633.4|2627.4|36
1639128900000|2021-12-10 09:35:00|2633.9|2627.9|2634.1|2628.1|2634.6|2628.6|2633.4|2627.4|22
1639129200000|2021-12-10 09:40:00|2633.9|2627.9|2634.6|2628.6|2634.9|2628.9|2632.6|2626.6|23
1639129500000|2021-12-10 09:45:00|2634.9|2628.9|2639.6|2633.6|2640.4|2634.4|2634.9|2628.9|41
1639129800000|2021-12-10 09:50:00|2639.9|2633.9|2640.1|2634.1|2641.6|2635.6|2638.9|2632.9|66
1639130100000|2021-12-10 09:55:00|2640.4|2634.4|2641.1|2635.1|2641.9|2635.9|2640.1|2634.1|35
1639130400000|2021-12-10 10:00:00|2640.9|2634.9|2639.4|2633.4|2640.9|2634.9|2638.4|2632.4|34
1639130700000|2021-12-10 10:05:00|2639.1|2633.1|2639.6|2633.6|2639.9|2633.9|2637.4|2631.4|29
1639131000000|2021-12-10 10:10:00|2639.4|2633.4|2639.4|2633.4|2640.9|2634.9|2637.4|2631.4|39
1639131300000|2021-12-10 10:15:00|2639.1|2633.1|2639.4|2633.4|2640.4|2634.4|2638.9|2632.9|11
1639131600000|2021-12-10 10:20:00|2639.1|2633.1|2638.1|2632.1|2639.6|2633.6|2637.4|2631.4|31
1639131900000|2021-12-10 10:25:00|2638.4|2632.4|2638.4|2632.4|2640.6|2634.6|2637.1|2631.1|36
1639132200000|2021-12-10 10:30:00|2638.9|2632.9|2637.6|2631.6|2639.1|2633.1|2637.4|2631.4|11
1639132500000|2021-12-10 10:35:00|2637.4|2631.4|2637.6|2631.6|2637.9|2631.9|2635.4|2629.4|29
1639132800000|2021-12-10 10:40:00|2637.9|2631.9|2638.9|2632.9|2639.4|2633.4|2636.4|2630.4|34
1639133100000|2021-12-10 10:45:00|2638.6|2632.6|2638.4|2632.4|2639.4|2633.4|2638.1|2632.1|17
1639133400000|2021-12-10 10:50:00|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2637.4|2631.4|19
1639133700000|2021-12-10 10:55:00|2639.1|2633.1|2639.1|2633.1|2639.6|2633.6|2637.4|2631.4|20
1639134000000|2021-12-10 11:00:00|2639.4|2633.4|2639.4|2633.4|2639.4|2633.4|2637.4|2631.4|17
1639134300000|2021-12-10 11:05:00|2639.1|2633.1|2641.6|2635.6|2641.9|2635.9|2638.4|2632.4|34
1639134600000|2021-12-10 11:10:00|2641.4|2635.4|2640.1|2634.1|2641.4|2635.4|2639.6|2633.6|22
1639134900000|2021-12-10 11:15:00|2639.9|2633.9|2640.4|2634.4|2640.4|2634.4|2638.1|2632.1|14
1639135200000|2021-12-10 11:20:00|2640.6|2634.6|2641.1|2635.1|2641.9|2635.9|2639.4|2633.4|24
1639135500000|2021-12-10 11:25:00|2640.9|2634.9|2642.6|2636.6|2642.6|2636.6|2640.6|2634.6|16
1639135800000|2021-12-10 11:30:00|2642.4|2636.4|2642.4|2636.4|2642.4|2636.4|2640.4|2634.4|18
1639136100000|2021-12-10 11:35:00|2642.6|2636.6|2640.4|2634.4|2642.9|2636.9|2640.4|2634.4|21
1639136400000|2021-12-10 11:40:00|2640.6|2634.6|2640.1|2634.1|2640.6|2634.6|2640.1|2634.1|11
1639136700000|2021-12-10 11:45:00|2640.4|2634.4|2638.6|2632.6|2640.6|2634.6|2637.9|2631.9|30
1639137000000|2021-12-10 11:50:00|2638.4|2632.4|2638.9|2632.9|2638.9|2632.9|2638.4|2632.4|13
1639137300000|2021-12-10 11:55:00|2638.6|2632.6|2636.1|2630.1|2638.6|2632.6|2636.1|2630.1|46
1639137600000|2021-12-10 12:00:00|2635.9|2629.9|2636.9|2630.9|2636.9|2630.9|2635.9|2629.9|19
1639137900000|2021-12-10 12:05:00|2636.6|2630.6|2637.1|2631.1|2637.6|2631.6|2635.1|2629.1|38
1639138200000|2021-12-10 12:10:00|2637.4|2631.4|2635.6|2629.6|2637.4|2631.4|2635.4|2629.4|10
1639138500000|2021-12-10 12:15:00|2635.4|2629.4|2635.6|2629.6|2635.9|2629.9|2633.6|2627.6|35
1639138800000|2021-12-10 12:20:00|2635.4|2629.4|2635.9|2629.9|2636.4|2630.4|2634.6|2628.6|12
1639139100000|2021-12-10 12:25:00|2635.6|2629.6|2630.9|2624.9|2635.6|2629.6|2629.4|2623.4|24
1639139400000|2021-12-10 12:30:00|2631.1|2625.1|2623.6|2617.6|2631.9|2625.9|2621.4|2615.4|62
1639139700000|2021-12-10 12:35:00|2623.4|2617.4|2626.4|2620.4|2626.9|2620.9|2622.9|2616.9|82
1639140000000|2021-12-10 12:40:00|2626.1|2620.1|2627.4|2621.4|2627.4|2621.4|2625.4|2619.4|27
1639140300000|2021-12-10 12:45:00|2627.1|2621.1|2629.9|2623.9|2630.6|2624.6|2626.1|2620.1|67
1639140600000|2021-12-10 12:50:00|2630.1|2624.1|2631.9|2625.9|2633.1|2627.1|2630.1|2624.1|54
1639140900000|2021-12-10 12:55:00|2631.6|2625.6|2622.9|2616.9|2632.1|2626.1|2621.4|2615.4|119
1639141200000|2021-12-10 13:00:00|2622.6|2616.6|2621.4|2615.4|2625.9|2619.9|2620.4|2614.4|216
1639141500000|2021-12-10 13:05:00|2621.1|2615.1|2627.1|2621.1|2628.1|2622.1|2620.6|2614.6|92
1639141800000|2021-12-10 13:10:00|2627.4|2621.4|2626.1|2620.1|2627.6|2621.6|2623.6|2617.6|92
1639142100000|2021-12-10 13:15:00|2625.9|2619.9|2625.4|2619.4|2626.1|2620.1|2623.6|2617.6|105
1639142400000|2021-12-10 13:20:00|2625.6|2619.6|2622.6|2616.6|2626.1|2620.1|2621.9|2615.9|55
1639142700000|2021-12-10 13:25:00|2622.4|2616.4|2621.9|2615.9|2622.9|2616.9|2621.4|2615.4|49
1639143000000|2021-12-10 13:30:00|2622.1|2616.1|2632.4|2626.4|2632.4|2626.4|2622.1|2616.1|120
1639143300000|2021-12-10 13:35:00|2632.1|2626.1|2627.4|2621.4|2632.4|2626.4|2626.9|2620.9|132
1639143600000|2021-12-10 13:40:00|2627.1|2621.1|2628.6|2622.6|2629.9|2623.9|2626.1|2620.1|76
1639143900000|2021-12-10 13:45:00|2628.4|2622.4|2628.6|2622.6|2629.9|2623.9|2626.4|2620.4|70
1639144200000|2021-12-10 13:50:00|2629.1|2623.1|2627.1|2621.1|2629.1|2623.1|2627.1|2621.1|38
1639144500000|2021-12-10 13:55:00|2626.9|2620.9|2627.9|2621.9|2628.4|2622.4|2626.1|2620.1|40
1639144800000|2021-12-10 14:00:00|2627.6|2621.6|2627.9|2621.9|2630.1|2624.1|2627.6|2621.6|69
1639145100000|2021-12-10 14:05:00|2627.6|2621.6|2628.4|2622.4|2628.9|2622.9|2627.4|2621.4|53
1639145400000|2021-12-10 14:10:00|2628.1|2622.1|2628.9|2622.9|2629.6|2623.6|2627.1|2621.1|63
1639145700000|2021-12-10 14:15:00|2629.1|2623.1|2632.4|2626.4|2632.9|2626.9|2628.9|2622.9|40
1639146000000|2021-12-10 14:20:00|2632.1|2626.1|2629.4|2623.4|2632.1|2626.1|2629.4|2623.4|36
1639146300000|2021-12-10 14:25:00|2629.6|2623.6|2629.1|2623.1|2629.6|2623.6|2627.1|2621.1|40
1639146600000|2021-12-10 14:30:00|2628.9|2622.9|2625.6|2619.6|2629.1|2623.1|2623.1|2617.1|83
1639146900000|2021-12-10 14:35:00|2625.4|2619.4|2624.9|2618.9|2626.1|2620.1|2623.1|2617.1|87
1639147200000|2021-12-10 14:40:00|2625.1|2619.1|2624.1|2618.1|2625.4|2619.4|2620.9|2614.9|75
1639147500000|2021-12-10 14:45:00|2624.4|2618.4|2616.6|2610.6|2624.4|2618.4|2615.9|2609.9|91
1639147800000|2021-12-10 14:50:00|2616.4|2610.4|2619.4|2613.4|2620.6|2614.6|2615.9|2609.9|68
1639148100000|2021-12-10 14:55:00|2619.1|2613.1|2619.1|2613.1|2621.4|2615.4|2618.6|2612.6|59
1639148400000|2021-12-10 15:00:00|2619.4|2613.4|2617.6|2611.6|2619.9|2613.9|2617.4|2611.4|58
1639148700000|2021-12-10 15:05:00|2617.1|2611.1|2618.6|2612.6|2619.4|2613.4|2616.9|2610.9|36
1639149000000|2021-12-10 15:10:00|2618.4|2612.4|2619.6|2613.6|2620.1|2614.1|2617.6|2611.6|34
1639149300000|2021-12-10 15:15:00|2619.1|2613.1|2619.6|2613.6|2621.1|2615.1|2618.6|2612.6|38
1639149600000|2021-12-10 15:20:00|2619.4|2613.4|2619.6|2613.6|2620.4|2614.4|2619.4|2613.4|39
1639149900000|2021-12-10 15:25:00|2619.4|2613.4|2619.4|2613.4|2619.9|2613.9|2618.4|2612.4|24
1639150200000|2021-12-10 15:30:00|2619.1|2613.1|2620.1|2614.1|2621.4|2615.4|2618.6|2612.6|35
1639150500000|2021-12-10 15:35:00|2619.9|2613.9|2618.9|2612.9|2620.9|2614.9|2618.1|2612.1|41
1639150800000|2021-12-10 15:40:00|2618.6|2612.6|2610.9|2604.9|2619.1|2613.1|2610.4|2604.4|47
1639151100000|2021-12-10 15:45:00|2611.4|2605.4|2615.6|2609.6|2616.1|2610.1|2611.4|2605.4|72
1639151400000|2021-12-10 15:50:00|2615.4|2609.4|2614.4|2608.4|2617.4|2611.4|2614.1|2608.1|64
1639151700000|2021-12-10 15:55:00|2614.6|2608.6|2615.4|2609.4|2615.9|2609.9|2614.1|2608.1|45
1639152000000|2021-12-10 16:00:00|2615.9|2609.9|2615.4|2609.4|2616.9|2610.9|2615.4|2609.4|26
1639152300000|2021-12-10 16:05:00|2615.6|2609.6|2615.4|2609.4|2616.4|2610.4|2615.1|2609.1|14
1639152600000|2021-12-10 16:10:00|2615.6|2609.6|2614.9|2608.9|2615.9|2609.9|2614.1|2608.1|26
1639152900000|2021-12-10 16:15:00|2614.6|2608.6|2614.6|2608.6|2614.9|2608.9|2614.4|2608.4|9
1639153200000|2021-12-10 16:20:00|2614.9|2608.9|2612.1|2606.1|2614.9|2608.9|2611.1|2605.1|35
1639153500000|2021-12-10 16:25:00|2612.4|2606.4|2608.4|2602.4|2612.9|2606.9|2608.4|2602.4|38
1639153800000|2021-12-10 16:30:00|2608.1|2602.1|2611.1|2605.1|2611.4|2605.4|2607.6|2601.6|70
1639154100000|2021-12-10 16:35:00|2611.4|2605.4|2610.9|2604.9|2611.4|2605.4|2609.4|2603.4|43
1639154400000|2021-12-10 16:40:00|2611.1|2605.1|2612.4|2606.4|2613.1|2607.1|2610.4|2604.4|50
1639154700000|2021-12-10 16:45:00|2612.6|2606.6|2612.6|2606.6|2613.4|2607.4|2611.1|2605.1|32
1639155000000|2021-12-10 16:50:00|2612.9|2606.9|2612.9|2606.9|2613.4|2607.4|2611.9|2605.9|24
1639155300000|2021-12-10 16:55:00|2612.6|2606.6|2611.4|2605.4|2612.9|2606.9|2610.4|2604.4|44
1639155600000|2021-12-10 17:00:00|2611.6|2605.6|2612.9|2606.9|2613.4|2607.4|2611.6|2605.6|17
1639155900000|2021-12-10 17:05:00|2613.1|2607.1|2614.6|2608.6|2615.1|2609.1|2612.9|2606.9|16
1639156200000|2021-12-10 17:10:00|2614.9|2608.9|2615.6|2609.6|2615.9|2609.9|2614.9|2608.9|15
1639156500000|2021-12-10 17:15:00|2615.9|2609.9|2616.1|2610.1|2616.6|2610.6|2615.9|2609.9|20
1639156800000|2021-12-10 17:20:00|2616.4|2610.4|2617.4|2611.4|2618.6|2612.6|2616.4|2610.4|24
1639157100000|2021-12-10 17:25:00|2617.6|2611.6|2617.6|2611.6|2618.6|2612.6|2617.4|2611.4|15
1639157400000|2021-12-10 17:30:00|2617.1|2611.1|2616.6|2610.6|2617.4|2611.4|2616.1|2610.1|11
1639157700000|2021-12-10 17:35:00|2616.9|2610.9|2616.9|2610.9|2617.6|2611.6|2616.4|2610.4|24
1639158000000|2021-12-10 17:40:00|2616.6|2610.6|2616.4|2610.4|2617.1|2611.1|2615.6|2609.6|28
1639158300000|2021-12-10 17:45:00|2616.6|2610.6|2612.9|2606.9|2616.9|2610.9|2612.9|2606.9|54
1639158600000|2021-12-10 17:50:00|2612.6|2606.6|2611.9|2605.9|2612.6|2606.6|2610.4|2604.4|13
1639158900000|2021-12-10 17:55:00|2612.1|2606.1|2611.5|2605.5|2612.1|2606.1|2611.3|2605.3|28
1639357200000|2021-12-13 01:00:00|2616|2601|2618.3|2612.3|2618.5|2612.5|2616|2601|11
1639357500000|2021-12-13 01:05:00|2618|2612|2619|2613|2619.1|2613.1|2617.5|2611.5|28
1639357800000|2021-12-13 01:10:00|2619.1|2613.1|2619.5|2613.5|2620.1|2614.1|2619|2613|36
1639358100000|2021-12-13 01:15:00|2618.3|2612.3|2618|2612|2619.3|2613.3|2617.8|2611.8|44
1639358400000|2021-12-13 01:20:00|2617.8|2611.8|2617.5|2611.5|2617.8|2611.8|2617.3|2611.3|12
1639358700000|2021-12-13 01:25:00|2617.3|2611.3|2615.5|2609.5|2617.3|2611.3|2614.5|2608.5|36
1639359000000|2021-12-13 01:30:00|2615.3|2609.3|2613|2607|2615.4|2609.4|2611.5|2605.5|46
1639359300000|2021-12-13 01:35:00|2613.1|2607.1|2612.3|2606.3|2613.4|2607.4|2611|2605|71
1639359600000|2021-12-13 01:40:00|2612|2606|2611.8|2605.8|2612.5|2606.5|2611|2605|47
1639359900000|2021-12-13 01:45:00|2611.6|2605.6|2615.3|2609.3|2615.3|2609.3|2611.3|2605.3|48
1639360200000|2021-12-13 01:50:00|2615|2609|2614.8|2608.8|2616.3|2610.3|2614.1|2608.1|64
1639360500000|2021-12-13 01:55:00|2615|2609|2615.5|2609.5|2615.9|2609.9|2614.5|2608.5|60
1639360800000|2021-12-13 02:00:00|2615.3|2609.3|2615|2609|2617.5|2611.5|2614.9|2608.9|59
1639361100000|2021-12-13 02:05:00|2615.3|2609.3|2613.6|2607.6|2615.6|2609.6|2613.5|2607.5|37
1639361400000|2021-12-13 02:10:00|2613.8|2607.8|2614.4|2608.4|2614.4|2608.4|2613.6|2607.6|31
1639361700000|2021-12-13 02:15:00|2614.3|2608.3|2613.5|2607.5|2614.3|2608.3|2613.3|2607.3|10
1639362000000|2021-12-13 02:20:00|2613.8|2607.8|2613.8|2607.8|2614|2608|2613.5|2607.5|16
1639362300000|2021-12-13 02:25:00|2613.9|2607.9|2613.8|2607.8|2615|2609|2613.8|2607.8|10
1639362600000|2021-12-13 02:30:00|2613.9|2607.9|2616|2610|2617.6|2611.6|2613.9|2607.9|98
1639362900000|2021-12-13 02:35:00|2616.3|2610.3|2619.5|2613.5|2619.5|2613.5|2616|2610|62
1639363200000|2021-12-13 02:40:00|2619.8|2613.8|2619.5|2613.5|2620.3|2614.3|2618|2612|69
1639363500000|2021-12-13 02:45:00|2619.6|2613.6|2620.1|2614.1|2620.6|2614.6|2619.5|2613.5|34
1639363800000|2021-12-13 02:50:00|2620|2614|2620|2614|2620.5|2614.5|2619.3|2613.3|55
1639364100000|2021-12-13 02:55:00|2620.1|2614.1|2620.1|2614.1|2620.6|2614.6|2619.5|2613.5|32
1639364400000|2021-12-13 03:00:00|2620.4|2614.4|2623|2617|2623.3|2617.3|2620.4|2614.4|52
1639364700000|2021-12-13 03:05:00|2622.8|2616.8|2623.3|2617.3|2623.8|2617.8|2622|2616|44
1639365000000|2021-12-13 03:10:00|2623.4|2617.4|2624.5|2618.5|2624.6|2618.6|2622.6|2616.6|98
1639365300000|2021-12-13 03:15:00|2624.8|2618.8|2626|2620|2626.1|2620.1|2623.3|2617.3|114
1639365600000|2021-12-13 03:20:00|2626.1|2620.1|2627.1|2621.1|2627.8|2621.8|2625.3|2619.3|82
1639365900000|2021-12-13 03:25:00|2627.5|2621.5|2628.3|2622.3|2629.5|2623.5|2626.6|2620.6|83
1639366200000|2021-12-13 03:30:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2627|2621|19
1639366500000|2021-12-13 03:35:00|2628.5|2622.5|2628.3|2622.3|2628.8|2622.8|2628|2622|19
1639367400000|2021-12-13 03:50:00|2628.4|2622.4|2628.5|2622.5|2628.8|2622.8|2628.4|2622.4|3
1639367700000|2021-12-13 03:55:00|2628.8|2622.8|2628.3|2622.3|2629.5|2623.5|2627|2621|30
1639368000000|2021-12-13 04:00:00|2628|2622|2628.8|2622.8|2629.3|2623.3|2628|2622|12
1639368300000|2021-12-13 04:05:00|2628.5|2622.5|2628.8|2622.8|2629|2623|2628.3|2622.3|6
1639368600000|2021-12-13 04:10:00|2629|2623|2629.5|2623.5|2629.5|2623.5|2629|2623|2
1639368900000|2021-12-13 04:15:00|2629.6|2623.6|2628.8|2622.8|2629.9|2623.9|2628.8|2622.8|11
1639369200000|2021-12-13 04:20:00|2628.5|2622.5|2628.3|2622.3|2628.5|2622.5|2627.3|2621.3|10
1639369500000|2021-12-13 04:25:00|2628|2622|2627|2621|2628.3|2622.3|2627|2621|6
1639369800000|2021-12-13 04:30:00|2627.8|2621.8|2627.1|2621.1|2627.8|2621.8|2627.1|2621.1|2
1639370100000|2021-12-13 04:35:00|2627.3|2621.3|2627.3|2621.3|2627.3|2621.3|2627|2621|4
1639370400000|2021-12-13 04:40:00|2627|2621|2627|2621|2627|2621|2627|2621|1
1639370700000|2021-12-13 04:45:00|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|2627.1|2621.1|1
1639371000000|2021-12-13 04:50:00|2627|2621|2627|2621|2627|2621|2626.8|2620.8|5
1639371300000|2021-12-13 04:55:00|2626.8|2620.8|2627.3|2621.3|2627.3|2621.3|2626.3|2620.3|14
1639371600000|2021-12-13 05:00:00|2627.4|2621.4|2627|2621|2627.4|2621.4|2626.8|2620.8|6
1639371900000|2021-12-13 05:05:00|2627.3|2621.3|2627.1|2621.1|2627.3|2621.3|2627|2621|6
1639372200000|2021-12-13 05:10:00|2627.3|2621.3|2627.3|2621.3|2627.4|2621.4|2627.1|2621.1|5
1639372500000|2021-12-13 05:15:00|2627.1|2621.1|2627|2621|2627.3|2621.3|2627|2621|5
1639372800000|2021-12-13 05:20:00|2627.1|2621.1|2625.6|2619.6|2627.3|2621.3|2625.6|2619.6|12
1639373100000|2021-12-13 05:25:00|2626|2620|2625.6|2619.6|2626.8|2620.8|2625.6|2619.6|46
1639373400000|2021-12-13 05:30:00|2625.8|2619.8|2630.5|2624.5|2631.8|2625.8|2625.8|2619.8|134
1639373700000|2021-12-13 05:35:00|2631.3|2625.3|2636.3|2630.3|2637|2631|2630.5|2624.5|104
1639374000000|2021-12-13 05:40:00|2636.5|2630.5|2638.8|2632.8|2639.4|2633.4|2635.5|2629.5|62
1639374300000|2021-12-13 05:45:00|2639|2633|2645.8|2639.8|2646.5|2640.5|2639|2633|278
1639374600000|2021-12-13 05:50:00|2645.5|2639.5|2646.8|2640.8|2648.8|2642.8|2644.3|2638.3|177
1639374900000|2021-12-13 05:55:00|2646.5|2640.5|2648.3|2642.3|2648.8|2642.8|2643|2637|189
1639375200000|2021-12-13 06:00:00|2648.1|2642.1|2649.5|2643.5|2650.4|2644.4|2648|2642|129
1639375500000|2021-12-13 06:05:00|2649.3|2643.3|2649.5|2643.5|2652.5|2646.5|2649|2643|125
1639375800000|2021-12-13 06:10:00|2649.8|2643.8|2651.9|2645.9|2651.9|2645.9|2649.3|2643.3|95
1639376100000|2021-12-13 06:15:00|2652|2646|2652.3|2646.3|2652.6|2646.6|2650.3|2644.3|176
1639376400000|2021-12-13 06:20:00|2652.1|2646.1|2652.3|2646.3|2652.6|2646.6|2651.5|2645.5|46
1639376700000|2021-12-13 06:25:00|2652|2646|2651.8|2645.8|2652.8|2646.8|2648.5|2642.5|118
1639377000000|2021-12-13 06:30:00|2651.9|2645.9|2650.5|2644.5|2652.3|2646.3|2650.1|2644.1|61
1639377300000|2021-12-13 06:35:00|2650.8|2644.8|2650.4|2644.4|2652.3|2646.3|2650|2644|47
1639377600000|2021-12-13 06:40:00|2650.3|2644.3|2651.1|2645.1|2651.5|2645.5|2649.8|2643.8|76
1639377900000|2021-12-13 06:45:00|2651.4|2645.4|2649|2643|2652.5|2646.5|2649|2643|40
1639378200000|2021-12-13 06:50:00|2649.3|2643.3|2651.8|2645.8|2652|2646|2649.3|2643.3|35
1639378500000|2021-12-13 06:55:00|2651.3|2645.3|2652|2646|2652|2646|2649.5|2643.5|37
1639378800000|2021-12-13 07:00:00|2652.1|2646.1|2651.8|2645.8|2652.4|2646.4|2648.8|2642.8|33
1639379100000|2021-12-13 07:05:00|2651.5|2645.5|2650.3|2644.3|2651.6|2645.6|2649.8|2643.8|18
1639379400000|2021-12-13 07:10:00|2650.5|2644.5|2648.9|2642.9|2651.6|2645.6|2648.5|2642.5|23
1639379700000|2021-12-13 07:15:00|2649.3|2643.3|2648.8|2642.8|2649.3|2643.3|2648.1|2642.1|47
1639380000000|2021-12-13 07:20:00|2648.5|2642.5|2648.8|2642.8|2649|2643|2648.3|2642.3|12
1639380300000|2021-12-13 07:25:00|2648.6|2642.6|2648.6|2642.6|2648.8|2642.8|2648.3|2642.3|14
1639380600000|2021-12-13 07:30:00|2648.5|2642.5|2646.6|2640.6|2648.5|2642.5|2646.6|2640.6|13
1639380900000|2021-12-13 07:35:00|2646.9|2640.9|2641.8|2635.8|2646.9|2640.9|2641.8|2635.8|35
1639381200000|2021-12-13 07:40:00|2641.5|2635.5|2642.3|2636.3|2642.3|2636.3|2640.5|2634.5|15
1639381500000|2021-12-13 07:45:00|2642|2636|2642.1|2636.1|2642.3|2636.3|2641.8|2635.8|7
1639381800000|2021-12-13 07:50:00|2642|2636|2641.5|2635.5|2642.1|2636.1|2641.3|2635.3|14
1639382100000|2021-12-13 07:55:00|2641.3|2635.3|2642.9|2636.9|2642.9|2636.9|2640.9|2634.9|16
1639382400000|2021-12-13 08:00:00|2643.1|2637.1|2642.4|2636.4|2644.4|2638.4|2640.6|2634.6|57
1639382700000|2021-12-13 08:05:00|2642.6|2636.6|2638.9|2632.9|2642.6|2636.6|2638.4|2632.4|41
1639383000000|2021-12-13 08:10:00|2639.1|2633.1|2641.4|2635.4|2641.4|2635.4|2638.9|2632.9|18
1639383300000|2021-12-13 08:15:00|2641.6|2635.6|2645.1|2639.1|2645.9|2639.9|2641.1|2635.1|34
1639383600000|2021-12-13 08:20:00|2645.4|2639.4|2643.4|2637.4|2646.9|2640.9|2643.1|2637.1|81
1639383900000|2021-12-13 08:25:00|2643.6|2637.6|2644.9|2638.9|2645.1|2639.1|2640.4|2634.4|50
1639384200000|2021-12-13 08:30:00|2645.1|2639.1|2642.1|2636.1|2645.1|2639.1|2641.9|2635.9|43
1639384500000|2021-12-13 08:35:00|2642.4|2636.4|2639.1|2633.1|2642.4|2636.4|2639.1|2633.1|47
1639384800000|2021-12-13 08:40:00|2638.9|2632.9|2638.6|2632.6|2640.4|2634.4|2638.6|2632.6|30
1639385100000|2021-12-13 08:45:00|2638.4|2632.4|2639.4|2633.4|2640.4|2634.4|2638.1|2632.1|36
1639385400000|2021-12-13 08:50:00|2639.1|2633.1|2638.6|2632.6|2639.4|2633.4|2638.1|2632.1|42
1639385700000|2021-12-13 08:55:00|2638.9|2632.9|2640.6|2634.6|2640.6|2634.6|2638.9|2632.9|41
1639386000000|2021-12-13 09:00:00|2640.1|2634.1|2640.6|2634.6|2640.9|2634.9|2638.9|2632.9|35
1639386300000|2021-12-13 09:05:00|2640.9|2634.9|2641.6|2635.6|2641.9|2635.9|2640.1|2634.1|39
1639386600000|2021-12-13 09:10:00|2641.1|2635.1|2641.4|2635.4|2641.9|2635.9|2640.4|2634.4|44
1639386900000|2021-12-13 09:15:00|2641.6|2635.6|2640.4|2634.4|2641.6|2635.6|2639.6|2633.6|14
1639387200000|2021-12-13 09:20:00|2640.1|2634.1|2639.9|2633.9|2640.1|2634.1|2638.9|2632.9|21
1639387500000|2021-12-13 09:25:00|2639.6|2633.6|2640.1|2634.1|2640.1|2634.1|2638.4|2632.4|38
1639387800000|2021-12-13 09:30:00|2639.9|2633.9|2639.6|2633.6|2640.9|2634.9|2639.4|2633.4|35
1639388100000|2021-12-13 09:35:00|2639.9|2633.9|2638.4|2632.4|2640.1|2634.1|2638.4|2632.4|21
1639388400000|2021-12-13 09:40:00|2638.6|2632.6|2638.9|2632.9|2639.1|2633.1|2637.6|2631.6|29
1639388700000|2021-12-13 09:45:00|2639.1|2633.1|2638.4|2632.4|2639.9|2633.9|2637.6|2631.6|16
1639389000000|2021-12-13 09:50:00|2638.6|2632.6|2639.4|2633.4|2639.6|2633.6|2638.4|2632.4|20
1639389300000|2021-12-13 09:55:00|2639.1|2633.1|2640.9|2634.9|2640.9|2634.9|2639.1|2633.1|26
1639389600000|2021-12-13 10:00:00|2640.6|2634.6|2641.4|2635.4|2641.6|2635.6|2639.9|2633.9|17
1639389900000|2021-12-13 10:05:00|2641.1|2635.1|2641.4|2635.4|2641.6|2635.6|2640.6|2634.6|17
1639390200000|2021-12-13 10:10:00|2641.1|2635.1|2640.9|2634.9|2641.4|2635.4|2639.6|2633.6|11
1639390500000|2021-12-13 10:15:00|2640.6|2634.6|2640.6|2634.6|2640.9|2634.9|2639.6|2633.6|22
1639390800000|2021-12-13 10:20:00|2640.4|2634.4|2639.9|2633.9|2640.6|2634.6|2639.6|2633.6|13
1639391100000|2021-12-13 10:25:00|2639.6|2633.6|2640.4|2634.4|2640.6|2634.6|2638.4|2632.4|33
1639391400000|2021-12-13 10:30:00|2640.1|2634.1|2639.9|2633.9|2641.1|2635.1|2639.9|2633.9|20
1639391700000|2021-12-13 10:35:00|2639.6|2633.6|2639.6|2633.6|2639.6|2633.6|2638.6|2632.6|20
1639392000000|2021-12-13 10:40:00|2639.4|2633.4|2642.1|2636.1|2642.6|2636.6|2639.4|2633.4|17
1639392300000|2021-12-13 10:45:00|2642.4|2636.4|2643.1|2637.1|2643.1|2637.1|2642.1|2636.1|8
1639392600000|2021-12-13 10:50:00|2643.4|2637.4|2642.1|2636.1|2643.4|2637.4|2641.9|2635.9|14
1639392900000|2021-12-13 10:55:00|2641.9|2635.9|2643.9|2637.9|2643.9|2637.9|2641.6|2635.6|16
1639393200000|2021-12-13 11:00:00|2644.1|2638.1|2644.1|2638.1|2644.4|2638.4|2643.9|2637.9|9
1639393500000|2021-12-13 11:05:00|2644.4|2638.4|2643.9|2637.9|2644.4|2638.4|2643.9|2637.9|11
1639393800000|2021-12-13 11:10:00|2644.4|2638.4|2645.6|2639.6|2646.1|2640.1|2644.1|2638.1|20
1639394100000|2021-12-13 11:15:00|2645.4|2639.4|2645.6|2639.6|2645.6|2639.6|2644.6|2638.6|13
1639394400000|2021-12-13 11:20:00|2645.4|2639.4|2644.6|2638.6|2645.4|2639.4|2643.4|2637.4|22
1639394700000|2021-12-13 11:25:00|2644.4|2638.4|2644.4|2638.4|2644.6|2638.6|2643.4|2637.4|18
1639395000000|2021-12-13 11:30:00|2644.6|2638.6|2643.4|2637.4|2645.6|2639.6|2642.6|2636.6|24
1639395300000|2021-12-13 11:35:00|2642.9|2636.9|2642.9|2636.9|2643.4|2637.4|2642.4|2636.4|32
1639395600000|2021-12-13 11:40:00|2642.6|2636.6|2643.6|2637.6|2643.9|2637.9|2642.6|2636.6|7
1639395900000|2021-12-13 11:45:00|2643.9|2637.9|2643.4|2637.4|2645.6|2639.6|2643.4|2637.4|19
1639396200000|2021-12-13 11:50:00|2643.6|2637.6|2644.4|2638.4|2645.4|2639.4|2643.6|2637.6|13
1639396500000|2021-12-13 11:55:00|2644.6|2638.6|2644.4|2638.4|2645.4|2639.4|2644.1|2638.1|23
1639396800000|2021-12-13 12:00:00|2643.1|2637.1|2643.9|2637.9|2644.6|2638.6|2642.9|2636.9|69
1639397100000|2021-12-13 12:05:00|2644.1|2638.1|2648.1|2642.1|2648.6|2642.6|2643.1|2637.1|54
1639397400000|2021-12-13 12:10:00|2647.9|2641.9|2646.6|2640.6|2648.1|2642.1|2645.1|2639.1|55
1639397700000|2021-12-13 12:15:00|2646.9|2640.9|2646.4|2640.4|2646.9|2640.9|2645.9|2639.9|21
1639398000000|2021-12-13 12:20:00|2646.6|2640.6|2648.4|2642.4|2648.4|2642.4|2646.1|2640.1|35
1639398300000|2021-12-13 12:25:00|2648.1|2642.1|2649.4|2643.4|2649.9|2643.9|2646.1|2640.1|44
1639398600000|2021-12-13 12:30:00|2649.6|2643.6|2651.4|2645.4|2651.6|2645.6|2649.6|2643.6|51
1639398900000|2021-12-13 12:35:00|2651.6|2645.6|2652.6|2646.6|2654.6|2648.6|2650.9|2644.9|71
1639399200000|2021-12-13 12:40:00|2652.4|2646.4|2652.6|2646.6|2652.9|2646.9|2651.9|2645.9|30
1639399500000|2021-12-13 12:45:00|2652.4|2646.4|2651.4|2645.4|2652.6|2646.6|2651.4|2645.4|25
1639399800000|2021-12-13 12:50:00|2651.9|2645.9|2651.6|2645.6|2652.6|2646.6|2651.4|2645.4|45
1639400100000|2021-12-13 12:55:00|2651.4|2645.4|2654.4|2648.4|2654.4|2648.4|2648.6|2642.6|132
1639400400000|2021-12-13 13:00:00|2654.1|2648.1|2656.1|2650.1|2660.6|2654.6|2653.6|2647.6|175
1639400700000|2021-12-13 13:05:00|2656.4|2650.4|2660.4|2654.4|2661.9|2655.9|2656.4|2650.4|93
1639401000000|2021-12-13 13:10:00|2660.1|2654.1|2660.6|2654.6|2661.6|2655.6|2658.4|2652.4|82
1639401300000|2021-12-13 13:15:00|2660.9|2654.9|2660.9|2654.9|2662.4|2656.4|2658.1|2652.1|66
1639401600000|2021-12-13 13:20:00|2660.6|2654.6|2662.1|2656.1|2662.4|2656.4|2659.6|2653.6|45
1639401900000|2021-12-13 13:25:00|2661.9|2655.9|2659.6|2653.6|2662.6|2656.6|2659.1|2653.1|52
1639402200000|2021-12-13 13:30:00|2659.4|2653.4|2659.6|2653.6|2661.9|2655.9|2659.4|2653.4|57
1639402500000|2021-12-13 13:35:00|2659.4|2653.4|2656.9|2650.9|2659.6|2653.6|2656.9|2650.9|33
1639402800000|2021-12-13 13:40:00|2657.1|2651.1|2659.1|2653.1|2659.1|2653.1|2657.1|2651.1|30
1639403100000|2021-12-13 13:45:00|2658.9|2652.9|2657.1|2651.1|2659.1|2653.1|2657.1|2651.1|35
1639403400000|2021-12-13 13:50:00|2657.4|2651.4|2660.4|2654.4|2660.4|2654.4|2656.6|2650.6|49
1639403700000|2021-12-13 13:55:00|2660.1|2654.1|2658.9|2652.9|2660.4|2654.4|2658.1|2652.1|54
1639404000000|2021-12-13 14:00:00|2658.6|2652.6|2660.1|2654.1|2660.6|2654.6|2657.1|2651.1|63
1639404300000|2021-12-13 14:05:00|2659.9|2653.9|2659.1|2653.1|2660.9|2654.9|2659.1|2653.1|36
1639404600000|2021-12-13 14:10:00|2659.4|2653.4|2657.1|2651.1|2660.6|2654.6|2657.1|2651.1|50
1639404900000|2021-12-13 14:15:00|2657.4|2651.4|2659.6|2653.6|2659.9|2653.9|2657.4|2651.4|42
1639405200000|2021-12-13 14:20:00|2659.4|2653.4|2662.1|2656.1|2662.1|2656.1|2659.4|2653.4|18
1639405500000|2021-12-13 14:25:00|2662.4|2656.4|2664.1|2658.1|2664.9|2658.9|2662.4|2656.4|32
1639405800000|2021-12-13 14:30:00|2663.9|2657.9|2661.4|2655.4|2664.4|2658.4|2661.4|2655.4|49
1639406100000|2021-12-13 14:35:00|2661.1|2655.1|2662.6|2656.6|2663.4|2657.4|2660.4|2654.4|68
1639406400000|2021-12-13 14:40:00|2662.4|2656.4|2661.1|2655.1|2663.9|2657.9|2660.6|2654.6|59
1639406700000|2021-12-13 14:45:00|2660.9|2654.9|2660.1|2654.1|2662.1|2656.1|2660.1|2654.1|44
1639407000000|2021-12-13 14:50:00|2659.9|2653.9|2660.9|2654.9|2661.4|2655.4|2658.6|2652.6|51
1639407300000|2021-12-13 14:55:00|2660.6|2654.6|2663.6|2657.6|2664.1|2658.1|2660.6|2654.6|45
1639407600000|2021-12-13 15:00:00|2663.4|2657.4|2663.9|2657.9|2663.9|2657.9|2662.6|2656.6|44
1639407900000|2021-12-13 15:05:00|2663.6|2657.6|2662.1|2656.1|2664.4|2658.4|2661.6|2655.6|36
1639408200000|2021-12-13 15:10:00|2662.4|2656.4|2660.1|2654.1|2662.9|2656.9|2659.1|2653.1|38
1639408500000|2021-12-13 15:15:00|2660.4|2654.4|2660.4|2654.4|2660.9|2654.9|2659.4|2653.4|24
1639408800000|2021-12-13 15:20:00|2660.6|2654.6|2657.9|2651.9|2660.9|2654.9|2657.4|2651.4|35
1639409100000|2021-12-13 15:25:00|2657.6|2651.6|2659.1|2653.1|2659.9|2653.9|2655.9|2649.9|62
1639409400000|2021-12-13 15:30:00|2658.9|2652.9|2658.1|2652.1|2659.9|2653.9|2657.1|2651.1|67
1639409700000|2021-12-13 15:35:00|2658.4|2652.4|2656.9|2650.9|2658.4|2652.4|2656.9|2650.9|47
1639410000000|2021-12-13 15:40:00|2657.1|2651.1|2655.9|2649.9|2657.9|2651.9|2655.6|2649.6|42
1639410300000|2021-12-13 15:45:00|2655.6|2649.6|2654.9|2648.9|2655.6|2649.6|2651.1|2645.1|41
1639410600000|2021-12-13 15:50:00|2654.6|2648.6|2652.6|2646.6|2654.9|2648.9|2652.1|2646.1|36
1639410900000|2021-12-13 15:55:00|2652.4|2646.4|2653.6|2647.6|2654.4|2648.4|2651.6|2645.6|59
1639411200000|2021-12-13 16:00:00|2653.9|2647.9|2655.6|2649.6|2655.6|2649.6|2653.4|2647.4|45
1639411500000|2021-12-13 16:05:00|2655.9|2649.9|2654.4|2648.4|2656.6|2650.6|2654.1|2648.1|32
1639411800000|2021-12-13 16:10:00|2654.6|2648.6|2656.4|2650.4|2656.6|2650.6|2654.4|2648.4|26
1639412100000|2021-12-13 16:15:00|2656.6|2650.6|2657.6|2651.6|2658.6|2652.6|2656.6|2650.6|36
1639412400000|2021-12-13 16:20:00|2657.4|2651.4|2657.1|2651.1|2658.1|2652.1|2656.9|2650.9|32
1639412700000|2021-12-13 16:25:00|2656.9|2650.9|2653.9|2647.9|2657.1|2651.1|2652.6|2646.6|33
1639413000000|2021-12-13 16:30:00|2654.1|2648.1|2657.1|2651.1|2659.4|2653.4|2654.1|2648.1|80
1639413300000|2021-12-13 16:35:00|2657.4|2651.4|2657.9|2651.9|2659.6|2653.6|2657.4|2651.4|41
1639413600000|2021-12-13 16:40:00|2658.1|2652.1|2659.6|2653.6|2659.9|2653.9|2658.1|2652.1|23
1639413900000|2021-12-13 16:45:00|2659.9|2653.9|2660.6|2654.6|2661.4|2655.4|2659.4|2653.4|38
1639414200000|2021-12-13 16:50:00|2660.1|2654.1|2663.9|2657.9|2663.9|2657.9|2659.9|2653.9|25
1639414500000|2021-12-13 16:55:00|2664.1|2658.1|2664.1|2658.1|2664.1|2658.1|2661.6|2655.6|36
1639414800000|2021-12-13 17:00:00|2663.9|2657.9|2663.6|2657.6|2664.1|2658.1|2662.6|2656.6|30
1639415100000|2021-12-13 17:05:00|2663.9|2657.9|2664.6|2658.6|2665.6|2659.6|2663.9|2657.9|18
1639415400000|2021-12-13 17:10:00|2664.9|2658.9|2663.1|2657.1|2665.4|2659.4|2662.6|2656.6|17
1639415700000|2021-12-13 17:15:00|2662.9|2656.9|2662.6|2656.6|2662.9|2656.9|2661.6|2655.6|22
1639416000000|2021-12-13 17:20:00|2662.9|2656.9|2663.4|2657.4|2663.4|2657.4|2661.6|2655.6|28
1639416300000|2021-12-13 17:25:00|2662.9|2656.9|2661.1|2655.1|2663.1|2657.1|2660.6|2654.6|25
1639416600000|2021-12-13 17:30:00|2661.4|2655.4|2659.1|2653.1|2661.4|2655.4|2658.1|2652.1|46
1639416900000|2021-12-13 17:35:00|2659.4|2653.4|2660.1|2654.1|2661.1|2655.1|2659.4|2653.4|20
1639417200000|2021-12-13 17:40:00|2660.6|2654.6|2661.6|2655.6|2661.6|2655.6|2660.1|2654.1|21
1639417500000|2021-12-13 17:45:00|2661.9|2655.9|2661.1|2655.1|2661.9|2655.9|2660.9|2654.9|16
1639417800000|2021-12-13 17:50:00|2661.4|2655.4|2661.4|2655.4|2661.6|2655.6|2661.1|2655.1|13
1639418100000|2021-12-13 17:55:00|2661.3|2655.3|2661.5|2655.5|2661.5|2655.5|2660.9|2654.9|25
1639443600000|2021-12-14 01:00:00|2658.5|2652.5|2660.4|2654.4|2660.4|2654.4|2657.8|2651.8|23
1639443900000|2021-12-14 01:05:00|2660.6|2654.6|2660.8|2654.8|2664.1|2658.1|2660.3|2654.3|74
1639444200000|2021-12-14 01:10:00|2660.5|2654.5|2657.1|2651.1|2660.6|2654.6|2657|2651|94
1639444500000|2021-12-14 01:15:00|2656.9|2650.9|2653|2647|2657.1|2651.1|2652|2646|92
1639444800000|2021-12-14 01:20:00|2652.9|2646.9|2653.8|2647.8|2653.8|2647.8|2651.1|2645.1|49
1639445100000|2021-12-14 01:25:00|2653.5|2647.5|2653.8|2647.8|2655.8|2649.8|2653|2647|57
1639445400000|2021-12-14 01:30:00|2653.5|2647.5|2657.3|2651.3|2658|2652|2652.9|2646.9|88
1639445700000|2021-12-14 01:35:00|2657|2651|2656|2650|2658.5|2652.5|2655.9|2649.9|43
1639446000000|2021-12-14 01:40:00|2655.8|2649.8|2652.5|2646.5|2655.8|2649.8|2652.3|2646.3|62
1639446300000|2021-12-14 01:45:00|2652.8|2646.8|2652|2646|2654.3|2648.3|2652|2646|44
1639446600000|2021-12-14 01:50:00|2651.8|2645.8|2651|2645|2652|2646|2649.5|2643.5|46
1639446900000|2021-12-14 01:55:00|2651.3|2645.3|2650.9|2644.9|2652.1|2646.1|2650.4|2644.4|61
1639447200000|2021-12-14 02:00:00|2651|2645|2651.8|2645.8|2653|2647|2650.4|2644.4|54
1639447500000|2021-12-14 02:05:00|2651.5|2645.5|2650.4|2644.4|2651.5|2645.5|2650.4|2644.4|17
1639447800000|2021-12-14 02:10:00|2650.3|2644.3|2648.8|2642.8|2650.3|2644.3|2648.8|2642.8|9
1639448400000|2021-12-14 02:20:00|2649|2643|2651|2645|2651.3|2645.3|2649|2643|10
1639448700000|2021-12-14 02:25:00|2651.3|2645.3|2651.5|2645.5|2651.8|2645.8|2651.3|2645.3|4
1639449000000|2021-12-14 02:30:00|2651.3|2645.3|2651.6|2645.6|2652|2646|2649.3|2643.3|32
1639449300000|2021-12-14 02:35:00|2651.4|2645.4|2649.8|2643.8|2651.4|2645.4|2649.8|2643.8|11
1639449600000|2021-12-14 02:40:00|2649.9|2643.9|2652.5|2646.5|2652.8|2646.8|2649.9|2643.9|16
1639449900000|2021-12-14 02:45:00|2652.3|2646.3|2652|2646|2653|2647|2651.8|2645.8|21
1639450200000|2021-12-14 02:50:00|2651.8|2645.8|2652|2646|2652.3|2646.3|2651.5|2645.5|36
1639450500000|2021-12-14 02:55:00|2652.3|2646.3|2652.3|2646.3|2652.5|2646.5|2651.8|2645.8|39
1639450800000|2021-12-14 03:00:00|2652.4|2646.4|2654|2648|2654|2648|2652.3|2646.3|32
1639451100000|2021-12-14 03:05:00|2653.8|2647.8|2654.5|2648.5|2656|2650|2653.6|2647.6|61
1639451400000|2021-12-14 03:10:00|2654.9|2648.9|2656.5|2650.5|2657.5|2651.5|2654.3|2648.3|37
1639451700000|2021-12-14 03:15:00|2656.4|2650.4|2660.4|2654.4|2662|2656|2656|2650|60
1639452000000|2021-12-14 03:20:00|2660.1|2654.1|2658.5|2652.5|2660.9|2654.9|2658.5|2652.5|54
1639452300000|2021-12-14 03:25:00|2658.6|2652.6|2661.3|2655.3|2662.8|2656.8|2658.6|2652.6|73
1639452600000|2021-12-14 03:30:00|2661|2655|2661.5|2655.5|2662|2656|2661|2655|10
1639452900000|2021-12-14 03:35:00|2661.3|2655.3|2660.4|2654.4|2661.3|2655.3|2659|2653|18
1639453200000|2021-12-14 03:40:00|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|2660.3|2654.3|1
1639453500000|2021-12-14 03:45:00|2659.6|2653.6|2660.8|2654.8|2660.8|2654.8|2659.5|2653.5|4
1639453800000|2021-12-14 03:50:00|2661|2655|2660.5|2654.5|2661.5|2655.5|2659.9|2653.9|7
1639454100000|2021-12-14 03:55:00|2660.4|2654.4|2661.5|2655.5|2661.5|2655.5|2660.3|2654.3|13
1639454400000|2021-12-14 04:00:00|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|2661.4|2655.4|1
1639454700000|2021-12-14 04:05:00|2661.8|2655.8|2662.1|2656.1|2662.3|2656.3|2661.6|2655.6|22
1639455000000|2021-12-14 04:10:00|2662.5|2656.5|2662.8|2656.8|2663.3|2657.3|2662.4|2656.4|7
1639455300000|2021-12-14 04:15:00|2663|2657|2662.8|2656.8|2663|2657|2662.8|2656.8|6
1639455600000|2021-12-14 04:20:00|2662.6|2656.6|2662|2656|2662.6|2656.6|2662|2656|4
1639455900000|2021-12-14 04:25:00|2661.8|2655.8|2661.6|2655.6|2662.1|2656.1|2661.5|2655.5|6
1639456200000|2021-12-14 04:30:00|2661.5|2655.5|2662|2656|2662|2656|2661.5|2655.5|3
1639456800000|2021-12-14 04:40:00|2661.8|2655.8|2661.3|2655.3|2661.8|2655.8|2661.3|2655.3|2
1639457100000|2021-12-14 04:45:00|2661.5|2655.5|2662.3|2656.3|2662.3|2656.3|2661.5|2655.5|14
1639457400000|2021-12-14 04:50:00|2662|2656|2662|2656|2662.3|2656.3|2662|2656|19
1639457700000|2021-12-14 04:55:00|2662.3|2656.3|2662.3|2656.3|2662.3|2656.3|2662|2656|9
1639458000000|2021-12-14 05:00:00|2662|2656|2662.3|2656.3|2663.3|2657.3|2661.5|2655.5|48
1639458300000|2021-12-14 05:05:00|2662.5|2656.5|2662|2656|2663|2657|2661.8|2655.8|25
1639458600000|2021-12-14 05:10:00|2662.3|2656.3|2662.5|2656.5|2662.5|2656.5|2662|2656|6
1639458900000|2021-12-14 05:15:00|2662.3|2656.3|2661.8|2655.8|2662.3|2656.3|2661.1|2655.1|23
1639459200000|2021-12-14 05:20:00|2661.9|2655.9|2661.5|2655.5|2661.9|2655.9|2661.3|2655.3|8
1639459500000|2021-12-14 05:25:00|2661.6|2655.6|2661.8|2655.8|2662|2656|2661.3|2655.3|15
1639459800000|2021-12-14 05:30:00|2662|2656|2663|2657|2663|2657|2659.3|2653.3|102
1639460100000|2021-12-14 05:35:00|2663.3|2657.3|2666.1|2660.1|2666.3|2660.3|2663|2657|40
1639460400000|2021-12-14 05:40:00|2666|2660|2665.9|2659.9|2666.5|2660.5|2665|2659|35
1639460700000|2021-12-14 05:45:00|2666.1|2660.1|2664.8|2658.8|2666.8|2660.8|2663.5|2657.5|69
1639461000000|2021-12-14 05:50:00|2664.5|2658.5|2660.9|2654.9|2665.5|2659.5|2660.3|2654.3|57
1639461300000|2021-12-14 05:55:00|2660.6|2654.6|2661.8|2655.8|2662|2656|2660.3|2654.3|58
1639461600000|2021-12-14 06:00:00|2661.5|2655.5|2663|2657|2663.3|2657.3|2659.5|2653.5|53
1639461900000|2021-12-14 06:05:00|2663.1|2657.1|2661|2655|2665.3|2659.3|2661|2655|56
1639462200000|2021-12-14 06:10:00|2661.1|2655.1|2663.8|2657.8|2664|2658|2660.5|2654.5|43
1639462500000|2021-12-14 06:15:00|2663.5|2657.5|2662.3|2656.3|2664.5|2658.5|2662.3|2656.3|37
1639462800000|2021-12-14 06:20:00|2662.4|2656.4|2663.8|2657.8|2664.3|2658.3|2662.4|2656.4|17
1639463100000|2021-12-14 06:25:00|2663.5|2657.5|2661.3|2655.3|2663.8|2657.8|2661.3|2655.3|39
1639463400000|2021-12-14 06:30:00|2661.5|2655.5|2660.1|2654.1|2661.5|2655.5|2659|2653|32
1639463700000|2021-12-14 06:35:00|2660|2654|2658.5|2652.5|2661.8|2655.8|2658.3|2652.3|66
1639464000000|2021-12-14 06:40:00|2658.3|2652.3|2657.3|2651.3|2658.8|2652.8|2657.1|2651.1|67
1639464300000|2021-12-14 06:45:00|2657|2651|2656.8|2650.8|2657.5|2651.5|2656.6|2650.6|18
1639464600000|2021-12-14 06:50:00|2657|2651|2656.8|2650.8|2657.8|2651.8|2656.8|2650.8|28
1639464900000|2021-12-14 06:55:00|2657|2651|2656|2650|2658|2652|2656|2650|14
1639465200000|2021-12-14 07:00:00|2656.1|2650.1|2653.3|2647.3|2656.8|2650.8|2652.3|2646.3|24
1639465500000|2021-12-14 07:05:00|2653.8|2647.8|2652.8|2646.8|2653.8|2647.8|2651.5|2645.5|24
1639465800000|2021-12-14 07:10:00|2653|2647|2653.3|2647.3|2653.3|2647.3|2653|2647|2
1639466100000|2021-12-14 07:15:00|2653.5|2647.5|2654.8|2648.8|2655|2649|2652.8|2646.8|17
1639466400000|2021-12-14 07:20:00|2654.5|2648.5|2653.9|2647.9|2654.9|2648.9|2653.3|2647.3|16
1639466700000|2021-12-14 07:25:00|2653.8|2647.8|2656|2650|2656.3|2650.3|2653.8|2647.8|9
1639467000000|2021-12-14 07:30:00|2655.8|2649.8|2654.5|2648.5|2655.8|2649.8|2653.8|2647.8|15
1639467300000|2021-12-14 07:35:00|2655|2649|2655.3|2649.3|2655.3|2649.3|2655|2649|2
1639467600000|2021-12-14 07:40:00|2655|2649|2654|2648|2655|2649|2654|2648|4
1639467900000|2021-12-14 07:45:00|2653.8|2647.8|2653.8|2647.8|2654|2648|2653.8|2647.8|3
1639468200000|2021-12-14 07:50:00|2653.5|2647.5|2654.6|2648.6|2655.5|2649.5|2653.5|2647.5|8
1639468500000|2021-12-14 07:55:00|2654.9|2648.9|2656.6|2650.6|2657.1|2651.1|2654.4|2648.4|15
1639468800000|2021-12-14 08:00:00|2656.1|2650.1|2650.9|2644.9|2656.1|2650.1|2650.4|2644.4|36
1639469100000|2021-12-14 08:05:00|2650.6|2644.6|2654.9|2648.9|2654.9|2648.9|2649.9|2643.9|29
1639469400000|2021-12-14 08:10:00|2655.1|2649.1|2654.6|2648.6|2656.6|2650.6|2654.4|2648.4|30
1639469700000|2021-12-14 08:15:00|2654.4|2648.4|2653.4|2647.4|2655.4|2649.4|2653.4|2647.4|19
1639470000000|2021-12-14 08:20:00|2653.6|2647.6|2654.4|2648.4|2654.6|2648.6|2653.1|2647.1|31
1639470300000|2021-12-14 08:25:00|2654.1|2648.1|2656.6|2650.6|2658.6|2652.6|2654.1|2648.1|46
1639470600000|2021-12-14 08:30:00|2656.9|2650.9|2655.4|2649.4|2656.9|2650.9|2654.6|2648.6|22
1639470900000|2021-12-14 08:35:00|2655.1|2649.1|2649.9|2643.9|2655.1|2649.1|2649.9|2643.9|22
1639471200000|2021-12-14 08:40:00|2649.6|2643.6|2647.4|2641.4|2649.6|2643.6|2646.4|2640.4|20
1639471500000|2021-12-14 08:45:00|2647.1|2641.1|2644.9|2638.9|2647.6|2641.6|2644.1|2638.1|25
1639471800000|2021-12-14 08:50:00|2644.6|2638.6|2644.9|2638.9|2647.4|2641.4|2644.1|2638.1|40
1639472100000|2021-12-14 08:55:00|2644.6|2638.6|2646.9|2640.9|2647.4|2641.4|2644.4|2638.4|24
1639472400000|2021-12-14 09:00:00|2646.6|2640.6|2641.4|2635.4|2646.6|2640.6|2637.1|2631.1|88
1639472700000|2021-12-14 09:05:00|2641.1|2635.1|2642.1|2636.1|2642.9|2636.9|2639.1|2633.1|49
1639473000000|2021-12-14 09:10:00|2642.4|2636.4|2639.6|2633.6|2643.1|2637.1|2639.4|2633.4|46
1639473300000|2021-12-14 09:15:00|2641.9|2635.9|2641.1|2635.1|2646.4|2640.4|2640.9|2634.9|52
1639473600000|2021-12-14 09:20:00|2640.9|2634.9|2639.1|2633.1|2642.4|2636.4|2638.1|2632.1|59
1639473900000|2021-12-14 09:25:00|2638.9|2632.9|2640.9|2634.9|2641.9|2635.9|2638.9|2632.9|41
1639474200000|2021-12-14 09:30:00|2641.4|2635.4|2640.1|2634.1|2641.6|2635.6|2639.1|2633.1|31
1639474500000|2021-12-14 09:35:00|2639.9|2633.9|2641.1|2635.1|2642.4|2636.4|2639.4|2633.4|44
1639474800000|2021-12-14 09:40:00|2640.9|2634.9|2641.1|2635.1|2641.9|2635.9|2639.9|2633.9|41
1639475100000|2021-12-14 09:45:00|2640.6|2634.6|2638.6|2632.6|2640.6|2634.6|2638.1|2632.1|29
1639475400000|2021-12-14 09:50:00|2638.9|2632.9|2639.6|2633.6|2640.9|2634.9|2638.9|2632.9|31
1639475700000|2021-12-14 09:55:00|2639.4|2633.4|2641.1|2635.1|2642.4|2636.4|2637.9|2631.9|53
1639476000000|2021-12-14 10:00:00|2640.9|2634.9|2637.6|2631.6|2641.4|2635.4|2637.6|2631.6|28
1639476300000|2021-12-14 10:05:00|2637.4|2631.4|2636.1|2630.1|2637.6|2631.6|2635.9|2629.9|37
1639476600000|2021-12-14 10:10:00|2635.9|2629.9|2636.4|2630.4|2637.6|2631.6|2635.9|2629.9|31
1639476900000|2021-12-14 10:15:00|2637.4|2631.4|2637.6|2631.6|2637.9|2631.9|2635.9|2629.9|30
1639477200000|2021-12-14 10:20:00|2637.9|2631.9|2637.9|2631.9|2638.1|2632.1|2636.9|2630.9|16
1639477500000|2021-12-14 10:25:00|2638.1|2632.1|2637.6|2631.6|2638.9|2632.9|2637.1|2631.1|13
1639477800000|2021-12-14 10:30:00|2637.4|2631.4|2639.4|2633.4|2640.1|2634.1|2637.1|2631.1|41
1639478100000|2021-12-14 10:35:00|2638.9|2632.9|2639.9|2633.9|2640.4|2634.4|2637.9|2631.9|29
1639478400000|2021-12-14 10:40:00|2640.1|2634.1|2642.1|2636.1|2642.4|2636.4|2640.1|2634.1|20
1639478700000|2021-12-14 10:45:00|2641.9|2635.9|2641.4|2635.4|2641.9|2635.9|2640.6|2634.6|22
1639479000000|2021-12-14 10:50:00|2641.6|2635.6|2641.6|2635.6|2642.1|2636.1|2640.6|2634.6|19
1639479300000|2021-12-14 10:55:00|2641.4|2635.4|2640.9|2634.9|2641.4|2635.4|2640.6|2634.6|15
1639479600000|2021-12-14 11:00:00|2640.6|2634.6|2638.9|2632.9|2641.6|2635.6|2638.4|2632.4|28
1639479900000|2021-12-14 11:05:00|2639.1|2633.1|2636.9|2630.9|2639.4|2633.4|2636.1|2630.1|14
1639480200000|2021-12-14 11:10:00|2637.1|2631.1|2636.9|2630.9|2637.4|2631.4|2635.9|2629.9|19
1639480500000|2021-12-14 11:15:00|2636.6|2630.6|2632.6|2626.6|2636.9|2630.9|2631.4|2625.4|29
1639480800000|2021-12-14 11:20:00|2632.4|2626.4|2635.1|2629.1|2635.4|2629.4|2632.4|2626.4|21
1639481100000|2021-12-14 11:25:00|2634.9|2628.9|2635.9|2629.9|2636.1|2630.1|2634.6|2628.6|23
1639481400000|2021-12-14 11:30:00|2635.6|2629.6|2635.1|2629.1|2636.1|2630.1|2634.9|2628.9|18
1639481700000|2021-12-14 11:35:00|2634.9|2628.9|2633.6|2627.6|2634.9|2628.9|2633.6|2627.6|11
1639482000000|2021-12-14 11:40:00|2633.9|2627.9|2633.9|2627.9|2635.4|2629.4|2633.4|2627.4|27
1639482300000|2021-12-14 11:45:00|2634.1|2628.1|2634.6|2628.6|2635.4|2629.4|2634.1|2628.1|12
1639482600000|2021-12-14 11:50:00|2634.4|2628.4|2633.4|2627.4|2635.9|2629.9|2633.1|2627.1|26
1639482900000|2021-12-14 11:55:00|2633.1|2627.1|2633.9|2627.9|2634.9|2628.9|2633.1|2627.1|59
1639483200000|2021-12-14 12:00:00|2634.1|2628.1|2631.6|2625.6|2634.1|2628.1|2631.6|2625.6|30
1639483500000|2021-12-14 12:05:00|2631.9|2625.9|2632.4|2626.4|2632.9|2626.9|2631.6|2625.6|29
1639483800000|2021-12-14 12:10:00|2632.6|2626.6|2633.4|2627.4|2634.6|2628.6|2632.4|2626.4|35
1639484100000|2021-12-14 12:15:00|2633.1|2627.1|2636.6|2630.6|2637.1|2631.1|2633.1|2627.1|53
1639484400000|2021-12-14 12:20:00|2636.9|2630.9|2637.4|2631.4|2638.9|2632.9|2632.9|2626.9|61
1639484700000|2021-12-14 12:25:00|2637.1|2631.1|2635.9|2629.9|2637.1|2631.1|2635.4|2629.4|31
1639485000000|2021-12-14 12:30:00|2635.6|2629.6|2637.4|2631.4|2639.4|2633.4|2635.4|2629.4|45
1639485300000|2021-12-14 12:35:00|2637.1|2631.1|2636.6|2630.6|2640.4|2634.4|2636.4|2630.4|28
1639485600000|2021-12-14 12:40:00|2636.4|2630.4|2633.6|2627.6|2636.6|2630.6|2633.6|2627.6|18
1639485900000|2021-12-14 12:45:00|2633.9|2627.9|2639.4|2633.4|2640.1|2634.1|2633.9|2627.9|53
1639486200000|2021-12-14 12:50:00|2639.1|2633.1|2639.4|2633.4|2641.4|2635.4|2638.4|2632.4|37
1639486500000|2021-12-14 12:55:00|2639.1|2633.1|2635.4|2629.4|2639.6|2633.6|2635.4|2629.4|87
1639486800000|2021-12-14 13:00:00|2635.6|2629.6|2637.4|2631.4|2640.4|2634.4|2635.6|2629.6|221
1639487100000|2021-12-14 13:05:00|2637.1|2631.1|2635.1|2629.1|2639.4|2633.4|2634.9|2628.9|193
1639487400000|2021-12-14 13:10:00|2635.4|2629.4|2633.4|2627.4|2636.6|2630.6|2633.4|2627.4|130
1639487700000|2021-12-14 13:15:00|2633.1|2627.1|2638.1|2632.1|2638.9|2632.9|2632.4|2626.4|132
1639488000000|2021-12-14 13:20:00|2638.4|2632.4|2638.4|2632.4|2639.4|2633.4|2636.9|2630.9|115
1639488300000|2021-12-14 13:25:00|2638.9|2632.9|2639.6|2633.6|2639.9|2633.9|2636.4|2630.4|62
1639488600000|2021-12-14 13:30:00|2639.4|2633.4|2635.9|2629.9|2639.9|2633.9|2635.4|2629.4|116
1639488900000|2021-12-14 13:35:00|2636.1|2630.1|2634.9|2628.9|2636.4|2630.4|2632.9|2626.9|44
1639489200000|2021-12-14 13:40:00|2635.1|2629.1|2636.6|2630.6|2638.6|2632.6|2635.1|2629.1|42
1639489500000|2021-12-14 13:45:00|2636.4|2630.4|2636.4|2630.4|2637.9|2631.9|2635.9|2629.9|63
1639489800000|2021-12-14 13:50:00|2636.1|2630.1|2634.9|2628.9|2636.9|2630.9|2632.9|2626.9|71
1639490100000|2021-12-14 13:55:00|2634.6|2628.6|2634.1|2628.1|2635.6|2629.6|2632.6|2626.6|49
1639490400000|2021-12-14 14:00:00|2634.4|2628.4|2633.1|2627.1|2634.4|2628.4|2631.1|2625.1|70
1639490700000|2021-12-14 14:05:00|2632.9|2626.9|2630.4|2624.4|2633.4|2627.4|2630.4|2624.4|35
1639491000000|2021-12-14 14:10:00|2630.1|2624.1|2631.1|2625.1|2631.4|2625.4|2629.6|2623.6|33
1639491300000|2021-12-14 14:15:00|2630.9|2624.9|2632.6|2626.6|2633.9|2627.9|2630.4|2624.4|82
1639491600000|2021-12-14 14:20:00|2632.4|2626.4|2631.9|2625.9|2632.4|2626.4|2629.9|2623.9|33
1639491900000|2021-12-14 14:25:00|2631.4|2625.4|2630.4|2624.4|2631.9|2625.9|2630.1|2624.1|24
1639492200000|2021-12-14 14:30:00|2630.6|2624.6|2631.1|2625.1|2632.1|2626.1|2629.4|2623.4|66
1639492500000|2021-12-14 14:35:00|2630.9|2624.9|2631.6|2625.6|2632.6|2626.6|2630.9|2624.9|67
1639492800000|2021-12-14 14:40:00|2631.9|2625.9|2631.9|2625.9|2634.9|2628.9|2630.6|2624.6|98
1639493100000|2021-12-14 14:45:00|2632.1|2626.1|2628.4|2622.4|2632.6|2626.6|2627.1|2621.1|54
1639493400000|2021-12-14 14:50:00|2628.1|2622.1|2629.9|2623.9|2631.1|2625.1|2627.9|2621.9|84
1639493700000|2021-12-14 14:55:00|2629.6|2623.6|2629.4|2623.4|2631.9|2625.9|2628.6|2622.6|80
1639494000000|2021-12-14 15:00:00|2629.1|2623.1|2631.4|2625.4|2632.4|2626.4|2628.6|2622.6|58
1639494300000|2021-12-14 15:05:00|2630.9|2624.9|2631.4|2625.4|2632.1|2626.1|2630.4|2624.4|47
1639494600000|2021-12-14 15:10:00|2631.1|2625.1|2630.9|2624.9|2632.1|2626.1|2630.6|2624.6|48
1639494900000|2021-12-14 15:15:00|2631.1|2625.1|2632.9|2626.9|2634.6|2628.6|2631.1|2625.1|59
1639495200000|2021-12-14 15:20:00|2632.6|2626.6|2633.4|2627.4|2635.9|2629.9|2632.4|2626.4|46
1639495500000|2021-12-14 15:25:00|2633.6|2627.6|2634.6|2628.6|2635.6|2629.6|2633.4|2627.4|34
1639495800000|2021-12-14 15:30:00|2634.9|2628.9|2634.1|2628.1|2634.9|2628.9|2633.6|2627.6|25
1639496100000|2021-12-14 15:35:00|2634.4|2628.4|2632.6|2626.6|2634.4|2628.4|2632.6|2626.6|22
1639496400000|2021-12-14 15:40:00|2632.4|2626.4|2632.4|2626.4|2633.1|2627.1|2631.4|2625.4|37
1639496700000|2021-12-14 15:45:00|2632.1|2626.1|2630.9|2624.9|2632.1|2626.1|2630.4|2624.4|38
1639497000000|2021-12-14 15:50:00|2630.6|2624.6|2631.9|2625.9|2631.9|2625.9|2630.4|2624.4|19
1639497300000|2021-12-14 15:55:00|2631.6|2625.6|2632.1|2626.1|2632.4|2626.4|2631.1|2625.1|38
1639497600000|2021-12-14 16:00:00|2632.4|2626.4|2629.9|2623.9|2633.6|2627.6|2629.6|2623.6|60
1639497900000|2021-12-14 16:05:00|2629.6|2623.6|2630.9|2624.9|2631.6|2625.6|2629.6|2623.6|33
1639498200000|2021-12-14 16:10:00|2630.6|2624.6|2630.4|2624.4|2631.4|2625.4|2628.9|2622.9|33
1639498500000|2021-12-14 16:15:00|2630.1|2624.1|2630.9|2624.9|2631.9|2625.9|2630.1|2624.1|44
1639498800000|2021-12-14 16:20:00|2630.6|2624.6|2630.6|2624.6|2630.6|2624.6|2628.9|2622.9|53
1639499100000|2021-12-14 16:25:00|2630.4|2624.4|2632.9|2626.9|2632.9|2626.9|2628.9|2622.9|33
1639499400000|2021-12-14 16:30:00|2633.1|2627.1|2630.6|2624.6|2634.6|2628.6|2629.4|2623.4|114
1639499700000|2021-12-14 16:35:00|2630.9|2624.9|2630.4|2624.4|2631.1|2625.1|2629.6|2623.6|35
1639500000000|2021-12-14 16:40:00|2630.6|2624.6|2630.9|2624.9|2631.1|2625.1|2630.1|2624.1|46
1639500300000|2021-12-14 16:45:00|2630.6|2624.6|2630.9|2624.9|2631.6|2625.6|2630.6|2624.6|24
1639500600000|2021-12-14 16:50:00|2630.6|2624.6|2629.4|2623.4|2630.6|2624.6|2629.4|2623.4|30
1639500900000|2021-12-14 16:55:00|2629.6|2623.6|2629.6|2623.6|2630.4|2624.4|2629.1|2623.1|50
1639501200000|2021-12-14 17:00:00|2629.4|2623.4|2629.1|2623.1|2629.4|2623.4|2628.1|2622.1|40
1639501500000|2021-12-14 17:05:00|2628.9|2622.9|2629.4|2623.4|2629.6|2623.6|2628.9|2622.9|18
1639501800000|2021-12-14 17:10:00|2629.6|2623.6|2631.1|2625.1|2631.1|2625.1|2629.4|2623.4|23
1639502100000|2021-12-14 17:15:00|2630.9|2624.9|2629.9|2623.9|2631.9|2625.9|2629.4|2623.4|23
1639502400000|2021-12-14 17:20:00|2630.4|2624.4|2628.6|2622.6|2630.4|2624.4|2628.4|2622.4|22
1639502700000|2021-12-14 17:25:00|2628.9|2622.9|2627.9|2621.9|2629.9|2623.9|2627.6|2621.6|32
1639503000000|2021-12-14 17:30:00|2628.1|2622.1|2630.1|2624.1|2630.1|2624.1|2627.6|2621.6|33
1639503300000|2021-12-14 17:35:00|2630.4|2624.4|2629.6|2623.6|2631.1|2625.1|2629.1|2623.1|34
1639503600000|2021-12-14 17:40:00|2629.9|2623.9|2629.4|2623.4|2631.9|2625.9|2628.6|2622.6|31
1639503900000|2021-12-14 17:45:00|2629.6|2623.6|2626.6|2620.6|2630.1|2624.1|2626.4|2620.4|15
1639504200000|2021-12-14 17:50:00|2626.4|2620.4|2626.4|2620.4|2626.4|2620.4|2626.1|2620.1|3
1639504500000|2021-12-14 17:55:00|2626.5|2620.5|2626.4|2620.4|2626.8|2620.8|2626.1|2620.1|17
1639530000000|2021-12-15 01:00:00|2629.1|2623.1|2627.5|2621.5|2629.1|2623.1|2626.8|2620.8|31
1639530300000|2021-12-15 01:05:00|2627.8|2621.8|2629|2623|2630.1|2624.1|2627|2621|68
1639530600000|2021-12-15 01:10:00|2628.8|2622.8|2626.5|2620.5|2628.9|2622.9|2626.5|2620.5|29
1639530900000|2021-12-15 01:15:00|2626.3|2620.3|2622.3|2616.3|2626.3|2620.3|2621.8|2615.8|44
1639531200000|2021-12-15 01:20:00|2622|2616|2626|2620|2626|2620|2621|2615|74
1639531500000|2021-12-15 01:25:00|2625.8|2619.8|2621.6|2615.6|2626|2620|2621.6|2615.6|44
1639531800000|2021-12-15 01:30:00|2621.8|2615.8|2615.8|2609.8|2621.8|2615.8|2614.8|2608.8|109
1639532100000|2021-12-15 01:35:00|2615.5|2609.5|2617.3|2611.3|2617.9|2611.9|2614.5|2608.5|55
1639532400000|2021-12-15 01:40:00|2617|2611|2615.5|2609.5|2617.3|2611.3|2615.1|2609.1|37
1639532700000|2021-12-15 01:45:00|2615.4|2609.4|2616.5|2610.5|2616.5|2610.5|2614.1|2608.1|48
1639533000000|2021-12-15 01:50:00|2616.8|2610.8|2617.4|2611.4|2617.5|2611.5|2615.3|2609.3|58
1639533300000|2021-12-15 01:55:00|2617.8|2611.8|2620.8|2614.8|2621.3|2615.3|2616.9|2610.9|97
1639533600000|2021-12-15 02:00:00|2621|2615|2626|2620|2626.8|2620.8|2621|2615|61
1639533900000|2021-12-15 02:05:00|2626.3|2620.3|2625|2619|2627.3|2621.3|2625|2619|45
1639534200000|2021-12-15 02:10:00|2624.8|2618.8|2626.5|2620.5|2628|2622|2624.8|2618.8|31
1639534500000|2021-12-15 02:15:00|2627.3|2621.3|2624.1|2618.1|2627.3|2621.3|2624.1|2618.1|15
1639534800000|2021-12-15 02:20:00|2624|2618|2624.1|2618.1|2624.1|2618.1|2624|2618|2
1639535100000|2021-12-15 02:25:00|2624|2618|2624.5|2618.5|2624.5|2618.5|2624|2618|9
1639535400000|2021-12-15 02:30:00|2624.8|2618.8|2622|2616|2625.8|2619.8|2622|2616|51
1639535700000|2021-12-15 02:35:00|2622.3|2616.3|2622.3|2616.3|2623.1|2617.1|2621|2615|44
1639536000000|2021-12-15 02:40:00|2622|2616|2623.5|2617.5|2624|2618|2621.5|2615.5|20
1639536300000|2021-12-15 02:45:00|2623.8|2617.8|2623.5|2617.5|2624.9|2618.9|2623.3|2617.3|66
1639536600000|2021-12-15 02:50:00|2623.8|2617.8|2624.8|2618.8|2625.6|2619.6|2623.8|2617.8|35
1639536900000|2021-12-15 02:55:00|2624.5|2618.5|2623.5|2617.5|2625.4|2619.4|2623.3|2617.3|39
1639537200000|2021-12-15 03:00:00|2623.3|2617.3|2622.8|2616.8|2624.4|2618.4|2621.3|2615.3|41
1639537500000|2021-12-15 03:05:00|2622.6|2616.6|2621.8|2615.8|2622.6|2616.6|2621.1|2615.1|14
1639537800000|2021-12-15 03:10:00|2621.9|2615.9|2619.1|2613.1|2621.9|2615.9|2618.1|2612.1|22
1639538100000|2021-12-15 03:15:00|2618.9|2612.9|2617.3|2611.3|2618.9|2612.9|2616.6|2610.6|26
1639538400000|2021-12-15 03:20:00|2617.5|2611.5|2618|2612|2619.8|2613.8|2617.5|2611.5|41
1639538700000|2021-12-15 03:25:00|2617.8|2611.8|2618.8|2612.8|2619.3|2613.3|2615.8|2609.8|36
1639539000000|2021-12-15 03:30:00|2618.9|2612.9|2621.3|2615.3|2622|2616|2618.8|2612.8|24
1639539300000|2021-12-15 03:35:00|2621.4|2615.4|2621.3|2615.3|2621.8|2615.8|2621.3|2615.3|4
1639539600000|2021-12-15 03:40:00|2621|2615|2619.5|2613.5|2621|2615|2619.5|2613.5|6
1639539900000|2021-12-15 03:45:00|2619.8|2613.8|2620.9|2614.9|2621.1|2615.1|2619.8|2613.8|10
1639540200000|2021-12-15 03:50:00|2620.8|2614.8|2621|2615|2621|2615|2620.8|2614.8|2
1639540500000|2021-12-15 03:55:00|2620.8|2614.8|2620.5|2614.5|2620.8|2614.8|2620.5|2614.5|3
1639540800000|2021-12-15 04:00:00|2620.4|2614.4|2619|2613|2620.4|2614.4|2618|2612|10
1639541100000|2021-12-15 04:05:00|2619.1|2613.1|2619.5|2613.5|2619.8|2613.8|2618.8|2612.8|8
1639541400000|2021-12-15 04:10:00|2619.3|2613.3|2621.3|2615.3|2621.4|2615.4|2619.3|2613.3|10
1639541700000|2021-12-15 04:15:00|2621|2615|2624.1|2618.1|2624.1|2618.1|2621|2615|11
1639542000000|2021-12-15 04:20:00|2624.3|2618.3|2624|2618|2624.3|2618.3|2624|2618|8
1639542300000|2021-12-15 04:25:00|2624.3|2618.3|2622.8|2616.8|2624.5|2618.5|2622.8|2616.8|4
1639542600000|2021-12-15 04:30:00|2622.5|2616.5|2620.1|2614.1|2622.5|2616.5|2620.1|2614.1|7
1639543200000|2021-12-15 04:40:00|2620.3|2614.3|2620.5|2614.5|2620.5|2614.5|2620.1|2614.1|10
1639543500000|2021-12-15 04:45:00|2620.9|2614.9|2621.8|2615.8|2621.8|2615.8|2620.9|2614.9|5
1639543800000|2021-12-15 04:50:00|2621.6|2615.6|2623.8|2617.8|2626|2620|2621.6|2615.6|25
1639544100000|2021-12-15 04:55:00|2623.5|2617.5|2620.8|2614.8|2623.5|2617.5|2620.8|2614.8|7
1639544400000|2021-12-15 05:00:00|2621|2615|2620.8|2614.8|2621|2615|2620.8|2614.8|2
1639544700000|2021-12-15 05:05:00|2619.4|2613.4|2619|2613|2619.4|2613.4|2619|2613|3
1639545000000|2021-12-15 05:10:00|2620.1|2614.1|2623|2617|2623|2617|2620.1|2614.1|7
1639545300000|2021-12-15 05:15:00|2623.1|2617.1|2624.3|2618.3|2624.5|2618.5|2623.1|2617.1|10
1639545600000|2021-12-15 05:20:00|2624|2618|2623|2617|2624|2618|2621.5|2615.5|15
1639545900000|2021-12-15 05:25:00|2623.3|2617.3|2623|2617|2623.3|2617.3|2623|2617|4
1639546200000|2021-12-15 05:30:00|2622.8|2616.8|2620.1|2614.1|2622.8|2616.8|2617.8|2611.8|85
1639546500000|2021-12-15 05:35:00|2619.9|2613.9|2618.5|2612.5|2621.3|2615.3|2618.5|2612.5|36
1639546800000|2021-12-15 05:40:00|2618.3|2612.3|2618|2612|2618.3|2612.3|2617.1|2611.1|20
1639547100000|2021-12-15 05:45:00|2618.3|2612.3|2620.9|2614.9|2621.3|2615.3|2618.3|2612.3|32
1639547400000|2021-12-15 05:50:00|2620.5|2614.5|2621.5|2615.5|2621.5|2615.5|2619.5|2613.5|33
1639547700000|2021-12-15 05:55:00|2621.8|2615.8|2619.4|2613.4|2621.8|2615.8|2619.4|2613.4|30
1639548000000|2021-12-15 06:00:00|2619|2613|2619.9|2613.9|2619.9|2613.9|2618.3|2612.3|24
1639548300000|2021-12-15 06:05:00|2619.6|2613.6|2618.1|2612.1|2620.1|2614.1|2618|2612|37
1639548600000|2021-12-15 06:10:00|2618|2612|2617.4|2611.4|2618.5|2612.5|2617|2611|17
1639548900000|2021-12-15 06:15:00|2617.3|2611.3|2617.5|2611.5|2619|2613|2617.3|2611.3|11
1639549200000|2021-12-15 06:20:00|2617.8|2611.8|2617|2611|2619|2613|2617|2611|30
1639549500000|2021-12-15 06:25:00|2616.9|2610.9|2614.9|2608.9|2616.9|2610.9|2614|2608|32
1639549800000|2021-12-15 06:30:00|2614.8|2608.8|2616.5|2610.5|2617|2611|2614.3|2608.3|40
1639550100000|2021-12-15 06:35:00|2616.3|2610.3|2615.8|2609.8|2618.8|2612.8|2614.8|2608.8|58
1639550400000|2021-12-15 06:40:00|2616|2610|2615|2609|2617.6|2611.6|2615|2609|26
1639550700000|2021-12-15 06:45:00|2614.8|2608.8|2612.8|2606.8|2615.1|2609.1|2612.8|2606.8|65
1639551000000|2021-12-15 06:50:00|2612.5|2606.5|2611.8|2605.8|2613|2607|2611.3|2605.3|79
1639551300000|2021-12-15 06:55:00|2612|2606|2611.8|2605.8|2613.1|2607.1|2611.3|2605.3|72
1639551600000|2021-12-15 07:00:00|2612|2606|2615.8|2609.8|2616.3|2610.3|2611.8|2605.8|55
1639551900000|2021-12-15 07:05:00|2616|2610|2616.3|2610.3|2617.5|2611.5|2615.5|2609.5|38
1639552200000|2021-12-15 07:10:00|2616|2610|2616.3|2610.3|2616.8|2610.8|2615.5|2609.5|10
1639552500000|2021-12-15 07:15:00|2615.9|2609.9|2613.8|2607.8|2615.9|2609.9|2613.8|2607.8|10
1639552800000|2021-12-15 07:20:00|2614|2608|2613.8|2607.8|2616|2610|2613.8|2607.8|15
1639553100000|2021-12-15 07:25:00|2614|2608|2616.1|2610.1|2616.8|2610.8|2614|2608|9
1639553400000|2021-12-15 07:30:00|2616|2610|2615.5|2609.5|2616.1|2610.1|2614.8|2608.8|37
1639553700000|2021-12-15 07:35:00|2615.3|2609.3|2613|2607|2615.4|2609.4|2612|2606|36
1639554000000|2021-12-15 07:40:00|2612.5|2606.5|2609.5|2603.5|2613|2607|2608.8|2602.8|35
1639554300000|2021-12-15 07:45:00|2609.8|2603.8|2612.5|2606.5|2614.5|2608.5|2609.8|2603.8|25
1639554600000|2021-12-15 07:50:00|2612.8|2606.8|2614.4|2608.4|2614.4|2608.4|2612.1|2606.1|19
1639554900000|2021-12-15 07:55:00|2614.1|2608.1|2610.6|2604.6|2614.1|2608.1|2609.9|2603.9|38
1639555200000|2021-12-15 08:00:00|2610.4|2604.4|2610.4|2604.4|2612.9|2606.9|2609.6|2603.6|44
1639555500000|2021-12-15 08:05:00|2610.6|2604.6|2612.9|2606.9|2613.1|2607.1|2610.6|2604.6|28
1639555800000|2021-12-15 08:10:00|2612.6|2606.6|2611.6|2605.6|2612.6|2606.6|2611.1|2605.1|16
1639556100000|2021-12-15 08:15:00|2611.4|2605.4|2601.4|2595.4|2611.4|2605.4|2600.6|2594.6|98
1639556400000|2021-12-15 08:20:00|2600.9|2594.9|2600.4|2594.4|2601.4|2595.4|2600.4|2594.4|23
1639556700000|2021-12-15 08:25:00|2600.6|2594.6|2599.4|2593.4|2600.9|2594.9|2597.6|2591.6|36
1639557000000|2021-12-15 08:30:00|2599.1|2593.1|2595.4|2589.4|2600.1|2594.1|2595.1|2589.1|48
1639557300000|2021-12-15 08:35:00|2596.1|2590.1|2596.4|2590.4|2598.4|2592.4|2594.9|2588.9|31
1639557600000|2021-12-15 08:40:00|2596.6|2590.6|2595.4|2589.4|2597.1|2591.1|2595.4|2589.4|19
1639557900000|2021-12-15 08:45:00|2595.1|2589.1|2594.4|2588.4|2595.1|2589.1|2592.9|2586.9|49
1639558200000|2021-12-15 08:50:00|2594.1|2588.1|2593.9|2587.9|2594.9|2588.9|2593.6|2587.6|37
1639558500000|2021-12-15 08:55:00|2593.6|2587.6|2594.6|2588.6|2595.6|2589.6|2593.1|2587.1|73
1639558800000|2021-12-15 09:00:00|2594.4|2588.4|2595.4|2589.4|2595.6|2589.6|2594.1|2588.1|42
1639559100000|2021-12-15 09:05:00|2595.1|2589.1|2592.1|2586.1|2595.6|2589.6|2590.6|2584.6|90
1639559400000|2021-12-15 09:10:00|2592.4|2586.4|2592.4|2586.4|2592.9|2586.9|2590.4|2584.4|71
1639559700000|2021-12-15 09:15:00|2592.6|2586.6|2591.6|2585.6|2592.6|2586.6|2591.4|2585.4|27
1639560000000|2021-12-15 09:20:00|2591.4|2585.4|2589.9|2583.9|2591.6|2585.6|2589.9|2583.9|31
1639560300000|2021-12-15 09:25:00|2590.1|2584.1|2590.1|2584.1|2592.1|2586.1|2589.9|2583.9|36
1639560600000|2021-12-15 09:30:00|2589.9|2583.9|2592.1|2586.1|2592.6|2586.6|2589.6|2583.6|33
1639560900000|2021-12-15 09:35:00|2592.4|2586.4|2594.6|2588.6|2595.6|2589.6|2592.4|2586.4|28
1639561200000|2021-12-15 09:40:00|2594.4|2588.4|2595.4|2589.4|2595.4|2589.4|2591.9|2585.9|33
1639561500000|2021-12-15 09:45:00|2595.6|2589.6|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|16
1639561800000|2021-12-15 09:50:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|37
1639562100000|2021-12-15 09:55:00|2595.1|2589.1|2595.4|2589.4|2595.4|2589.4|2594.1|2588.1|18
1639562400000|2021-12-15 10:00:00|2595.1|2589.1|2591.9|2585.9|2595.1|2589.1|2591.9|2585.9|19
1639562700000|2021-12-15 10:05:00|2592.1|2586.1|2591.6|2585.6|2593.4|2587.4|2591.6|2585.6|12
1639563000000|2021-12-15 10:10:00|2592.1|2586.1|2592.6|2586.6|2593.1|2587.1|2592.1|2586.1|14
1639563300000|2021-12-15 10:15:00|2592.4|2586.4|2593.4|2587.4|2595.1|2589.1|2592.4|2586.4|17
1639563600000|2021-12-15 10:20:00|2593.1|2587.1|2592.6|2586.6|2593.6|2587.6|2591.6|2585.6|22
1639563900000|2021-12-15 10:25:00|2592.4|2586.4|2592.6|2586.6|2593.4|2587.4|2591.6|2585.6|21
1639564200000|2021-12-15 10:30:00|2592.4|2586.4|2593.9|2587.9|2593.9|2587.9|2591.9|2585.9|27
1639564500000|2021-12-15 10:35:00|2593.6|2587.6|2594.4|2588.4|2594.4|2588.4|2592.4|2586.4|26
1639564800000|2021-12-15 10:40:00|2594.6|2588.6|2595.4|2589.4|2595.6|2589.6|2594.4|2588.4|10
1639565100000|2021-12-15 10:45:00|2595.1|2589.1|2594.1|2588.1|2595.1|2589.1|2593.6|2587.6|10
1639565400000|2021-12-15 10:50:00|2593.9|2587.9|2595.1|2589.1|2595.4|2589.4|2593.4|2587.4|11
1639565700000|2021-12-15 10:55:00|2594.9|2588.9|2594.1|2588.1|2594.9|2588.9|2593.6|2587.6|17
1639566000000|2021-12-15 11:00:00|2593.9|2587.9|2595.4|2589.4|2595.4|2589.4|2593.6|2587.6|16
1639566300000|2021-12-15 11:05:00|2595.1|2589.1|2595.4|2589.4|2595.6|2589.6|2594.9|2588.9|16
1639566600000|2021-12-15 11:10:00|2595.1|2589.1|2594.1|2588.1|2595.9|2589.9|2594.1|2588.1|12
1639566900000|2021-12-15 11:15:00|2594.4|2588.4|2594.1|2588.1|2594.6|2588.6|2593.4|2587.4|16
1639567200000|2021-12-15 11:20:00|2594.6|2588.6|2594.4|2588.4|2595.4|2589.4|2593.9|2587.9|34
1639567500000|2021-12-15 11:25:00|2594.1|2588.1|2593.9|2587.9|2594.6|2588.6|2593.9|2587.9|11
1639567800000|2021-12-15 11:30:00|2593.6|2587.6|2593.1|2587.1|2594.4|2588.4|2593.1|2587.1|10
1639568100000|2021-12-15 11:35:00|2593.6|2587.6|2591.9|2585.9|2594.1|2588.1|2590.9|2584.9|38
1639568400000|2021-12-15 11:40:00|2591.4|2585.4|2594.4|2588.4|2594.6|2588.6|2591.1|2585.1|40
1639568700000|2021-12-15 11:45:00|2594.6|2588.6|2594.6|2588.6|2595.6|2589.6|2594.1|2588.1|20
1639569000000|2021-12-15 11:50:00|2594.4|2588.4|2592.1|2586.1|2594.6|2588.6|2591.6|2585.6|40
1639569300000|2021-12-15 11:55:00|2591.9|2585.9|2590.6|2584.6|2592.6|2586.6|2590.4|2584.4|34
1639569600000|2021-12-15 12:00:00|2590.4|2584.4|2590.1|2584.1|2590.9|2584.9|2589.9|2583.9|24
1639569900000|2021-12-15 12:05:00|2590.4|2584.4|2590.6|2584.6|2590.9|2584.9|2590.1|2584.1|26
1639570200000|2021-12-15 12:10:00|2590.4|2584.4|2590.9|2584.9|2591.1|2585.1|2589.9|2583.9|12
1639570500000|2021-12-15 12:15:00|2590.6|2584.6|2590.1|2584.1|2590.6|2584.6|2589.9|2583.9|15
1639570800000|2021-12-15 12:20:00|2589.9|2583.9|2589.4|2583.4|2590.4|2584.4|2588.6|2582.6|19
1639571100000|2021-12-15 12:25:00|2589.1|2583.1|2588.6|2582.6|2589.1|2583.1|2588.4|2582.4|8
1639571400000|2021-12-15 12:30:00|2588.4|2582.4|2590.1|2584.1|2590.4|2584.4|2588.4|2582.4|25
1639571700000|2021-12-15 12:35:00|2589.9|2583.9|2590.4|2584.4|2590.4|2584.4|2589.9|2583.9|24
1639572000000|2021-12-15 12:40:00|2590.1|2584.1|2589.4|2583.4|2590.1|2584.1|2589.1|2583.1|14
1639572300000|2021-12-15 12:45:00|2589.1|2583.1|2589.6|2583.6|2589.9|2583.9|2588.9|2582.9|15
1639572600000|2021-12-15 12:50:00|2589.9|2583.9|2590.4|2584.4|2590.6|2584.6|2589.6|2583.6|36
1639572900000|2021-12-15 12:55:00|2590.1|2584.1|2592.6|2586.6|2592.9|2586.9|2589.4|2583.4|49
1639573200000|2021-12-15 13:00:00|2592.9|2586.9|2593.1|2587.1|2594.9|2588.9|2591.1|2585.1|181
1639573500000|2021-12-15 13:05:00|2592.9|2586.9|2589.1|2583.1|2593.1|2587.1|2588.9|2582.9|74
1639573800000|2021-12-15 13:10:00|2589.4|2583.4|2592.4|2586.4|2593.6|2587.6|2589.4|2583.4|85
1639574100000|2021-12-15 13:15:00|2592.1|2586.1|2593.4|2587.4|2593.9|2587.9|2590.9|2584.9|104
1639574400000|2021-12-15 13:20:00|2593.6|2587.6|2593.6|2587.6|2595.4|2589.4|2591.6|2585.6|56
1639574700000|2021-12-15 13:25:00|2594.1|2588.1|2594.6|2588.6|2595.6|2589.6|2593.9|2587.9|99
1639575000000|2021-12-15 13:30:00|2594.1|2588.1|2595.9|2589.9|2595.9|2589.9|2593.4|2587.4|91
1639575300000|2021-12-15 13:35:00|2595.6|2589.6|2597.4|2591.4|2597.4|2591.4|2593.6|2587.6|58
1639575600000|2021-12-15 13:40:00|2597.1|2591.1|2599.6|2593.6|2599.6|2593.6|2596.9|2590.9|71
1639575900000|2021-12-15 13:45:00|2599.4|2593.4|2600.9|2594.9|2602.1|2596.1|2599.4|2593.4|77
1639576200000|2021-12-15 13:50:00|2600.6|2594.6|2596.6|2590.6|2601.4|2595.4|2596.6|2590.6|67
1639576500000|2021-12-15 13:55:00|2596.9|2590.9|2596.4|2590.4|2598.4|2592.4|2596.4|2590.4|40
1639576800000|2021-12-15 14:00:00|2595.9|2589.9|2598.9|2592.9|2600.1|2594.1|2595.6|2589.6|76
1639577100000|2021-12-15 14:05:00|2598.6|2592.6|2599.1|2593.1|2599.1|2593.1|2597.1|2591.1|53
1639577400000|2021-12-15 14:10:00|2599.4|2593.4|2600.4|2594.4|2600.9|2594.9|2598.6|2592.6|28
1639577700000|2021-12-15 14:15:00|2600.1|2594.1|2600.1|2594.1|2600.6|2594.6|2598.4|2592.4|44
1639578000000|2021-12-15 14:20:00|2599.9|2593.9|2598.1|2592.1|2599.9|2593.9|2597.6|2591.6|36
1639578300000|2021-12-15 14:25:00|2597.9|2591.9|2600.1|2594.1|2600.1|2594.1|2597.1|2591.1|56
1639578600000|2021-12-15 14:30:00|2600.4|2594.4|2598.6|2592.6|2600.6|2594.6|2597.4|2591.4|102
1639578900000|2021-12-15 14:35:00|2598.1|2592.1|2597.9|2591.9|2598.4|2592.4|2594.1|2588.1|134
1639579200000|2021-12-15 14:40:00|2597.6|2591.6|2598.6|2592.6|2599.6|2593.6|2595.4|2589.4|124
1639579500000|2021-12-15 14:45:00|2598.4|2592.4|2597.4|2591.4|2599.4|2593.4|2595.9|2589.9|117
1639579800000|2021-12-15 14:50:00|2597.1|2591.1|2597.4|2591.4|2598.6|2592.6|2595.1|2589.1|146
1639580100000|2021-12-15 14:55:00|2597.1|2591.1|2596.1|2590.1|2599.1|2593.1|2595.4|2589.4|74
1639580400000|2021-12-15 15:00:00|2595.9|2589.9|2596.1|2590.1|2598.6|2592.6|2594.9|2588.9|77
1639580700000|2021-12-15 15:05:00|2595.6|2589.6|2597.4|2591.4|2597.6|2591.6|2595.6|2589.6|47
1639581000000|2021-12-15 15:10:00|2597.6|2591.6|2597.4|2591.4|2599.9|2593.9|2596.9|2590.9|89
1639581300000|2021-12-15 15:15:00|2597.6|2591.6|2596.6|2590.6|2598.4|2592.4|2595.9|2589.9|72
1639581600000|2021-12-15 15:20:00|2596.4|2590.4|2596.1|2590.1|2596.9|2590.9|2594.4|2588.4|56
1639581900000|2021-12-15 15:25:00|2595.9|2589.9|2598.6|2592.6|2599.4|2593.4|2595.6|2589.6|38
1639582200000|2021-12-15 15:30:00|2598.9|2592.9|2598.1|2592.1|2599.9|2593.9|2597.9|2591.9|45
1639582500000|2021-12-15 15:35:00|2597.9|2591.9|2599.9|2593.9|2600.1|2594.1|2596.4|2590.4|71
1639582800000|2021-12-15 15:40:00|2599.6|2593.6|2599.4|2593.4|2600.9|2594.9|2598.4|2592.4|54
1639583100000|2021-12-15 15:45:00|2599.1|2593.1|2596.6|2590.6|2599.6|2593.6|2596.1|2590.1|78
1639583400000|2021-12-15 15:50:00|2596.4|2590.4|2597.9|2591.9|2598.1|2592.1|2595.1|2589.1|54
1639583700000|2021-12-15 15:55:00|2597.1|2591.1|2599.4|2593.4|2599.9|2593.9|2596.6|2590.6|70
1639584000000|2021-12-15 16:00:00|2599.1|2593.1|2599.1|2593.1|2599.6|2593.6|2597.9|2591.9|54
1639584300000|2021-12-15 16:05:00|2598.9|2592.9|2599.4|2593.4|2600.9|2594.9|2598.4|2592.4|57
1639584600000|2021-12-15 16:10:00|2599.1|2593.1|2601.4|2595.4|2601.4|2595.4|2599.1|2593.1|33
1639584900000|2021-12-15 16:15:00|2601.1|2595.1|2604.4|2598.4|2605.6|2599.6|2600.6|2594.6|68
1639585200000|2021-12-15 16:20:00|2604.1|2598.1|2603.6|2597.6|2605.1|2599.1|2603.1|2597.1|31
1639585500000|2021-12-15 16:25:00|2603.9|2597.9|2603.6|2597.6|2604.6|2598.6|2602.4|2596.4|45
1639585800000|2021-12-15 16:30:00|2603.4|2597.4|2599.4|2593.4|2604.4|2598.4|2597.6|2591.6|113
1639586100000|2021-12-15 16:35:00|2598.9|2592.9|2599.4|2593.4|2600.6|2594.6|2597.9|2591.9|88
1639586400000|2021-12-15 16:40:00|2599.6|2593.6|2601.9|2595.9|2601.9|2595.9|2598.9|2592.9|118
1639586700000|2021-12-15 16:45:00|2602.1|2596.1|2601.1|2595.1|2602.9|2596.9|2600.9|2594.9|92
1639587000000|2021-12-15 16:50:00|2601.4|2595.4|2601.4|2595.4|2601.6|2595.6|2599.9|2593.9|37
1639587300000|2021-12-15 16:55:00|2601.1|2595.1|2600.9|2594.9|2601.4|2595.4|2600.4|2594.4|52
1639587600000|2021-12-15 17:00:00|2601.4|2595.4|2599.9|2593.9|2601.4|2595.4|2599.4|2593.4|25
1639587900000|2021-12-15 17:05:00|2599.6|2593.6|2599.4|2593.4|2599.9|2593.9|2599.1|2593.1|18
1639588200000|2021-12-15 17:10:00|2599.6|2593.6|2601.4|2595.4|2601.9|2595.9|2599.6|2593.6|26
1639588500000|2021-12-15 17:15:00|2600.9|2594.9|2602.1|2596.1|2602.4|2596.4|2600.1|2594.1|18
1639588800000|2021-12-15 17:20:00|2601.9|2595.9|2602.4|2596.4|2602.6|2596.6|2601.4|2595.4|27
1639589100000|2021-12-15 17:25:00|2601.9|2595.9|2601.6|2595.6|2601.9|2595.9|2600.6|2594.6|51
1639589400000|2021-12-15 17:30:00|2601.9|2595.9|2603.9|2597.9|2604.1|2598.1|2601.4|2595.4|38
1639589700000|2021-12-15 17:35:00|2604.1|2598.1|2603.4|2597.4|2604.1|2598.1|2602.9|2596.9|11
1639590000000|2021-12-15 17:40:00|2603.1|2597.1|2603.6|2597.6|2605.1|2599.1|2600.9|2594.9|31
1639590300000|2021-12-15 17:45:00|2603.4|2597.4|2602.6|2596.6|2603.6|2597.6|2602.4|2596.4|26
1639590600000|2021-12-15 17:50:00|2602.4|2596.4|2602.4|2596.4|2602.6|2596.6|2601.9|2595.9|95
1639590900000|2021-12-15 17:55:00|2602.6|2596.6|2601.3|2595.3|2602.6|2596.6|2601|2595|76
1639616400000|2021-12-16 01:00:00|2613.6|2607.6|2613.1|2607.1|2616.8|2610.8|2609|2603|92
1639616700000|2021-12-16 01:05:00|2613|2607|2611|2605|2614.5|2608.5|2609|2603|142
1639617000000|2021-12-16 01:10:00|2611.5|2605.5|2614.3|2608.3|2614.5|2608.5|2607.5|2601.5|123
1639617300000|2021-12-16 01:15:00|2614.5|2608.5|2611.6|2605.6|2614.5|2608.5|2610.5|2604.5|52
1639617600000|2021-12-16 01:20:00|2611.8|2605.8|2615|2609|2617.5|2611.5|2611.8|2605.8|69
1639617900000|2021-12-16 01:25:00|2614.9|2608.9|2615.8|2609.8|2615.8|2609.8|2612|2606|61
1639618200000|2021-12-16 01:30:00|2616|2610|2619.4|2613.4|2620.1|2614.1|2615.8|2609.8|59
1639618500000|2021-12-16 01:35:00|2619.3|2613.3|2618|2612|2620|2614|2618|2612|54
1639618800000|2021-12-16 01:40:00|2618.3|2612.3|2619.5|2613.5|2620|2614|2618.3|2612.3|49
1639619100000|2021-12-16 01:45:00|2619.3|2613.3|2616.8|2610.8|2620.8|2614.8|2613.3|2607.3|145
1639619400000|2021-12-16 01:50:00|2616.5|2610.5|2610|2604|2617.4|2611.4|2609.8|2603.8|122
1639619700000|2021-12-16 01:55:00|2609.8|2603.8|2614|2608|2614|2608|2609.8|2603.8|123
1639620000000|2021-12-16 02:00:00|2613.9|2607.9|2618.1|2612.1|2620.5|2614.5|2613.9|2607.9|135
1639620300000|2021-12-16 02:05:00|2618.3|2612.3|2616.3|2610.3|2619.1|2613.1|2614|2608|162
1639620600000|2021-12-16 02:10:00|2616|2610|2617|2611|2617.5|2611.5|2615.5|2609.5|56
1639620900000|2021-12-16 02:15:00|2617.1|2611.1|2620.3|2614.3|2620.4|2614.4|2617.1|2611.1|19
1639621200000|2021-12-16 02:20:00|2619.8|2613.8|2619|2613|2619.8|2613.8|2618.9|2612.9|6
1639621500000|2021-12-16 02:25:00|2619.3|2613.3|2620.3|2614.3|2620.6|2614.6|2618|2612|44
1639621800000|2021-12-16 02:30:00|2620.1|2614.1|2617.3|2611.3|2620.1|2614.1|2614.5|2608.5|98
1639622100000|2021-12-16 02:35:00|2617.1|2611.1|2617.5|2611.5|2619.5|2613.5|2615.8|2609.8|75
1639622400000|2021-12-16 02:40:00|2617.4|2611.4|2618|2612|2618.8|2612.8|2616.5|2610.5|91
1639622700000|2021-12-16 02:45:00|2617.8|2611.8|2618.4|2612.4|2618.8|2612.8|2616.3|2610.3|47
1639623000000|2021-12-16 02:50:00|2618.5|2612.5|2623.3|2617.3|2624.9|2618.9|2618.5|2612.5|109
1639623300000|2021-12-16 02:55:00|2623.5|2617.5|2623.6|2617.6|2625.4|2619.4|2623|2617|45
1639623600000|2021-12-16 03:00:00|2623.9|2617.9|2622.5|2616.5|2625.1|2619.1|2622|2616|51
1639623900000|2021-12-16 03:05:00|2622.8|2616.8|2625.9|2619.9|2626|2620|2622.8|2616.8|70
1639624200000|2021-12-16 03:10:00|2625.8|2619.8|2628|2622|2628.1|2622.1|2625.3|2619.3|77
1639624500000|2021-12-16 03:15:00|2627.8|2621.8|2631.8|2625.8|2634.8|2628.8|2627.8|2621.8|175
1639624800000|2021-12-16 03:20:00|2631.9|2625.9|2631.8|2625.8|2634.5|2628.5|2631.3|2625.3|111
1639625100000|2021-12-16 03:25:00|2632.3|2626.3|2634|2628|2634|2628|2631.8|2625.8|67
1639625400000|2021-12-16 03:30:00|2634.3|2628.3|2632|2626|2634.3|2628.3|2631.9|2625.9|23
1639625700000|2021-12-16 03:35:00|2631.9|2625.9|2632.8|2626.8|2633|2627|2631.6|2625.6|36
1639626000000|2021-12-16 03:40:00|2633|2627|2633|2627|2633.1|2627.1|2633|2627|3
1639626300000|2021-12-16 03:45:00|2632.8|2626.8|2633|2627|2633.1|2627.1|2632.8|2626.8|4
1639626600000|2021-12-16 03:50:00|2633.1|2627.1|2633.8|2627.8|2634.1|2628.1|2633.1|2627.1|6
1639626900000|2021-12-16 03:55:00|2633.9|2627.9|2634.8|2628.8|2634.9|2628.9|2632.8|2626.8|22
1639627200000|2021-12-16 04:00:00|2634.9|2628.9|2633.3|2627.3|2634.9|2628.9|2633.3|2627.3|14
1639627500000|2021-12-16 04:05:00|2633.4|2627.4|2633.5|2627.5|2633.6|2627.6|2632.8|2626.8|16
1639627800000|2021-12-16 04:10:00|2633.3|2627.3|2633.3|2627.3|2633.3|2627.3|2632.8|2626.8|5
1639628100000|2021-12-16 04:15:00|2633.1|2627.1|2633|2627|2633.3|2627.3|2633|2627|3
1639628400000|2021-12-16 04:20:00|2632.8|2626.8|2632.5|2626.5|2632.8|2626.8|2632.3|2626.3|3
1639628700000|2021-12-16 04:25:00|2632.8|2626.8|2632.4|2626.4|2633.3|2627.3|2632|2626|14
1639629000000|2021-12-16 04:30:00|2632.3|2626.3|2632.5|2626.5|2632.5|2626.5|2632.3|2626.3|4
1639629300000|2021-12-16 04:35:00|2632.4|2626.4|2632.6|2626.6|2632.6|2626.6|2632|2626|7
1639629600000|2021-12-16 04:40:00|2633.3|2627.3|2632.8|2626.8|2633.4|2627.4|2632.5|2626.5|9
1639629900000|2021-12-16 04:45:00|2633|2627|2632.4|2626.4|2633.5|2627.5|2632|2626|11
1639630200000|2021-12-16 04:50:00|2632.5|2626.5|2633|2627|2633.5|2627.5|2632.5|2626.5|9
1639630500000|2021-12-16 04:55:00|2633.3|2627.3|2634|2628|2634.1|2628.1|2633.3|2627.3|6
1639630800000|2021-12-16 05:00:00|2633.9|2627.9|2633.8|2627.8|2633.9|2627.9|2633.8|2627.8|4
1639631100000|2021-12-16 05:05:00|2633.5|2627.5|2633.5|2627.5|2633.5|2627.5|2633.3|2627.3|5
1639631400000|2021-12-16 05:10:00|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|2633.4|2627.4|1
1639631700000|2021-12-16 05:15:00|2633.1|2627.1|2633.5|2627.5|2633.5|2627.5|2633.1|2627.1|5
1639632000000|2021-12-16 05:20:00|2633.6|2627.6|2633.3|2627.3|2633.8|2627.8|2633.3|2627.3|4
1639632300000|2021-12-16 05:25:00|2633.1|2627.1|2633.8|2627.8|2634|2628|2632.9|2626.9|6
1639632600000|2021-12-16 05:30:00|2634|2628|2635.1|2629.1|2636.6|2630.6|2634|2628|115
1639632900000|2021-12-16 05:35:00|2635|2629|2634.9|2628.9|2636.5|2630.5|2633.8|2627.8|85
1639633200000|2021-12-16 05:40:00|2634.6|2628.6|2634.5|2628.5|2635.5|2629.5|2632.9|2626.9|57
1639633500000|2021-12-16 05:45:00|2634.8|2628.8|2635|2629|2635.3|2629.3|2633.5|2627.5|23
1639633800000|2021-12-16 05:50:00|2634.9|2628.9|2635.5|2629.5|2635.8|2629.8|2634.4|2628.4|30
1639634100000|2021-12-16 05:55:00|2635.8|2629.8|2637.8|2631.8|2637.8|2631.8|2635.5|2629.5|20
1639634400000|2021-12-16 06:00:00|2638|2632|2639|2633|2640.8|2634.8|2638|2632|47
1639634700000|2021-12-16 06:05:00|2638.8|2632.8|2638.3|2632.3|2639.4|2633.4|2637.6|2631.6|32
1639635000000|2021-12-16 06:10:00|2638.4|2632.4|2636.6|2630.6|2638.8|2632.8|2635.5|2629.5|52
1639635300000|2021-12-16 06:15:00|2636.8|2630.8|2636.4|2630.4|2639|2633|2636.3|2630.3|44
1639635600000|2021-12-16 06:20:00|2636.1|2630.1|2634.4|2628.4|2636.1|2630.1|2633.8|2627.8|43
1639635900000|2021-12-16 06:25:00|2634.5|2628.5|2638|2632|2638.3|2632.3|2634.5|2628.5|38
1639636200000|2021-12-16 06:30:00|2637.9|2631.9|2640|2634|2640|2634|2637.5|2631.5|12
1639636500000|2021-12-16 06:35:00|2639.8|2633.8|2637|2631|2639.8|2633.8|2636|2630|55
1639636800000|2021-12-16 06:40:00|2637.3|2631.3|2637.8|2631.8|2638|2632|2635|2629|72
1639637100000|2021-12-16 06:45:00|2637.5|2631.5|2633.3|2627.3|2637.5|2631.5|2633.3|2627.3|49
1639637400000|2021-12-16 06:50:00|2633.5|2627.5|2633.5|2627.5|2635|2629|2631.5|2625.5|85
1639637700000|2021-12-16 06:55:00|2633.4|2627.4|2635.5|2629.5|2636|2630|2631.8|2625.8|81
1639638000000|2021-12-16 07:00:00|2635|2629|2636.6|2630.6|2637.4|2631.4|2635|2629|44
1639638300000|2021-12-16 07:05:00|2636.8|2630.8|2635|2629|2638.5|2632.5|2635|2629|11
1639638600000|2021-12-16 07:10:00|2635.3|2629.3|2635.5|2629.5|2637.5|2631.5|2635.3|2629.3|14
1639638900000|2021-12-16 07:15:00|2635.8|2629.8|2635.3|2629.3|2636.5|2630.5|2635.3|2629.3|13
1639639200000|2021-12-16 07:20:00|2635.5|2629.5|2638.8|2632.8|2639|2633|2635.5|2629.5|20
1639639500000|2021-12-16 07:25:00|2638.6|2632.6|2640.5|2634.5|2641.3|2635.3|2638.6|2632.6|27
1639639800000|2021-12-16 07:30:00|2640.3|2634.3|2637.3|2631.3|2640.3|2634.3|2637.3|2631.3|17
1639640100000|2021-12-16 07:35:00|2637|2631|2639.3|2633.3|2641|2635|2635.6|2629.6|30
1639640400000|2021-12-16 07:40:00|2639.5|2633.5|2633.8|2627.8|2639.5|2633.5|2633.8|2627.8|45
1639640700000|2021-12-16 07:45:00|2634|2628|2632.4|2626.4|2635|2629|2632.3|2626.3|27
1639641000000|2021-12-16 07:50:00|2632.3|2626.3|2631.3|2625.3|2634.4|2628.4|2631.3|2625.3|16
1639641300000|2021-12-16 07:55:00|2631|2625|2628.6|2622.6|2631.1|2625.1|2628.4|2622.4|64
1639641600000|2021-12-16 08:00:00|2628.9|2622.9|2625.4|2619.4|2630.4|2624.4|2624.6|2618.6|56
1639641900000|2021-12-16 08:05:00|2624.9|2618.9|2626.1|2620.1|2626.4|2620.4|2622.9|2616.9|40
1639642200000|2021-12-16 08:10:00|2625.9|2619.9|2624.6|2618.6|2626.6|2620.6|2624.1|2618.1|22
1639642500000|2021-12-16 08:15:00|2625.1|2619.1|2627.6|2621.6|2627.9|2621.9|2625.1|2619.1|28
1639642800000|2021-12-16 08:20:00|2627.9|2621.9|2627.4|2621.4|2629.4|2623.4|2625.4|2619.4|47
1639643100000|2021-12-16 08:25:00|2627.1|2621.1|2629.6|2623.6|2630.1|2624.1|2626.9|2620.9|30
1639643400000|2021-12-16 08:30:00|2629.9|2623.9|2631.6|2625.6|2632.4|2626.4|2629.4|2623.4|42
1639643700000|2021-12-16 08:35:00|2631.9|2625.9|2634.9|2628.9|2635.4|2629.4|2631.4|2625.4|22
1639644000000|2021-12-16 08:40:00|2634.6|2628.6|2640.6|2634.6|2640.6|2634.6|2634.1|2628.1|33
1639644300000|2021-12-16 08:45:00|2640.9|2634.9|2642.4|2636.4|2644.1|2638.1|2639.4|2633.4|54
1639644600000|2021-12-16 08:50:00|2642.1|2636.1|2641.6|2635.6|2642.4|2636.4|2640.6|2634.6|27
1639644900000|2021-12-16 08:55:00|2641.9|2635.9|2641.1|2635.1|2642.9|2636.9|2640.6|2634.6|23
1639645200000|2021-12-16 09:00:00|2641.4|2635.4|2639.1|2633.1|2641.9|2635.9|2638.4|2632.4|60
1639645500000|2021-12-16 09:05:00|2639.4|2633.4|2648.4|2642.4|2651.1|2645.1|2638.9|2632.9|84
1639645800000|2021-12-16 09:10:00|2648.1|2642.1|2649.9|2643.9|2650.4|2644.4|2644.9|2638.9|71
1639646100000|2021-12-16 09:15:00|2649.6|2643.6|2645.9|2639.9|2649.6|2643.6|2645.4|2639.4|57
1639646400000|2021-12-16 09:20:00|2646.1|2640.1|2649.6|2643.6|2650.1|2644.1|2645.9|2639.9|69
1639646700000|2021-12-16 09:25:00|2649.9|2643.9|2647.6|2641.6|2650.4|2644.4|2647.1|2641.1|69
1639647000000|2021-12-16 09:30:00|2647.4|2641.4|2650.9|2644.9|2651.1|2645.1|2647.4|2641.4|58
1639647300000|2021-12-16 09:35:00|2650.6|2644.6|2648.1|2642.1|2650.9|2644.9|2647.9|2641.9|51
1639647600000|2021-12-16 09:40:00|2648.4|2642.4|2645.1|2639.1|2648.9|2642.9|2645.1|2639.1|65
1639647900000|2021-12-16 09:45:00|2645.4|2639.4|2644.6|2638.6|2645.6|2639.6|2644.4|2638.4|24
1639648200000|2021-12-16 09:50:00|2644.9|2638.9|2644.6|2638.6|2645.6|2639.6|2643.9|2637.9|40
1639648500000|2021-12-16 09:55:00|2644.4|2638.4|2645.1|2639.1|2645.1|2639.1|2642.4|2636.4|44
1639648800000|2021-12-16 10:00:00|2646.6|2640.6|2643.6|2637.6|2646.6|2640.6|2643.6|2637.6|14
1639649100000|2021-12-16 10:05:00|2643.4|2637.4|2640.9|2634.9|2643.9|2637.9|2640.9|2634.9|34
1639649400000|2021-12-16 10:10:00|2641.1|2635.1|2640.1|2634.1|2641.1|2635.1|2640.1|2634.1|19
1639649700000|2021-12-16 10:15:00|2639.9|2633.9|2640.6|2634.6|2640.6|2634.6|2639.1|2633.1|25
1639650000000|2021-12-16 10:20:00|2640.1|2634.1|2641.9|2635.9|2641.9|2635.9|2639.9|2633.9|13
1639650300000|2021-12-16 10:25:00|2641.6|2635.6|2640.4|2634.4|2641.9|2635.9|2640.4|2634.4|8
1639650600000|2021-12-16 10:30:00|2640.6|2634.6|2639.1|2633.1|2640.6|2634.6|2636.9|2630.9|24
1639650900000|2021-12-16 10:35:00|2638.6|2632.6|2637.4|2631.4|2639.1|2633.1|2637.1|2631.1|20
1639651200000|2021-12-16 10:40:00|2637.6|2631.6|2639.6|2633.6|2639.6|2633.6|2637.1|2631.1|14
1639651500000|2021-12-16 10:45:00|2639.1|2633.1|2638.1|2632.1|2640.1|2634.1|2637.6|2631.6|14
1639651800000|2021-12-16 10:50:00|2637.9|2631.9|2637.9|2631.9|2638.4|2632.4|2637.4|2631.4|11
1639652100000|2021-12-16 10:55:00|2637.6|2631.6|2640.6|2634.6|2641.4|2635.4|2636.6|2630.6|54
1639652400000|2021-12-16 11:00:00|2640.4|2634.4|2637.6|2631.6|2640.4|2634.4|2637.1|2631.1|36
1639652700000|2021-12-16 11:05:00|2637.4|2631.4|2636.9|2630.9|2638.9|2632.9|2636.6|2630.6|58
1639653000000|2021-12-16 11:10:00|2637.1|2631.1|2633.6|2627.6|2637.4|2631.4|2633.6|2627.6|41
1639653300000|2021-12-16 11:15:00|2633.4|2627.4|2636.6|2630.6|2638.4|2632.4|2632.1|2626.1|50
1639653600000|2021-12-16 11:20:00|2636.4|2630.4|2638.9|2632.9|2639.4|2633.4|2635.9|2629.9|30
1639653900000|2021-12-16 11:25:00|2638.6|2632.6|2639.6|2633.6|2639.6|2633.6|2638.4|2632.4|17
1639654200000|2021-12-16 11:30:00|2639.4|2633.4|2638.6|2632.6|2639.6|2633.6|2638.4|2632.4|26
1639654500000|2021-12-16 11:35:00|2638.4|2632.4|2641.1|2635.1|2641.4|2635.4|2637.4|2631.4|33
1639654800000|2021-12-16 11:40:00|2641.4|2635.4|2643.1|2637.1|2643.1|2637.1|2640.9|2634.9|16
1639655100000|2021-12-16 11:45:00|2642.6|2636.6|2641.1|2635.1|2644.9|2638.9|2641.1|2635.1|54
1639655400000|2021-12-16 11:50:00|2641.6|2635.6|2641.9|2635.9|2642.1|2636.1|2639.6|2633.6|23
1639655700000|2021-12-16 11:55:00|2642.1|2636.1|2643.1|2637.1|2644.1|2638.1|2641.6|2635.6|36
1639656000000|2021-12-16 12:00:00|2643.9|2637.9|2644.4|2638.4|2645.1|2639.1|2642.6|2636.6|31
1639656300000|2021-12-16 12:05:00|2644.6|2638.6|2642.9|2636.9|2644.6|2638.6|2642.1|2636.1|30
1639656600000|2021-12-16 12:10:00|2642.6|2636.6|2643.4|2637.4|2644.6|2638.6|2642.6|2636.6|27
1639656900000|2021-12-16 12:15:00|2643.1|2637.1|2645.4|2639.4|2646.1|2640.1|2642.1|2636.1|48
1639657200000|2021-12-16 12:20:00|2645.1|2639.1|2644.4|2638.4|2645.1|2639.1|2642.9|2636.9|42
1639657500000|2021-12-16 12:25:00|2644.6|2638.6|2648.4|2642.4|2648.6|2642.6|2644.4|2638.4|51
1639657800000|2021-12-16 12:30:00|2648.1|2642.1|2650.6|2644.6|2651.6|2645.6|2647.6|2641.6|68
1639658100000|2021-12-16 12:35:00|2650.4|2644.4|2648.6|2642.6|2650.4|2644.4|2647.6|2641.6|48
1639658400000|2021-12-16 12:40:00|2647.6|2641.6|2649.9|2643.9|2650.9|2644.9|2647.1|2641.1|46
1639658700000|2021-12-16 12:45:00|2650.1|2644.1|2649.6|2643.6|2650.1|2644.1|2647.9|2641.9|45
1639659000000|2021-12-16 12:50:00|2649.9|2643.9|2650.9|2644.9|2651.1|2645.1|2649.6|2643.6|42
1639659300000|2021-12-16 12:55:00|2651.1|2645.1|2647.6|2641.6|2651.1|2645.1|2646.9|2640.9|55
1639659600000|2021-12-16 13:00:00|2647.1|2641.1|2648.1|2642.1|2648.9|2642.9|2646.4|2640.4|185
1639659900000|2021-12-16 13:05:00|2649.1|2643.1|2649.4|2643.4|2650.6|2644.6|2648.4|2642.4|77
1639660200000|2021-12-16 13:10:00|2649.9|2643.9|2651.1|2645.1|2651.4|2645.4|2649.1|2643.1|69
1639660500000|2021-12-16 13:15:00|2651.4|2645.4|2647.6|2641.6|2651.9|2645.9|2647.4|2641.4|60
1639660800000|2021-12-16 13:20:00|2647.9|2641.9|2654.9|2648.9|2655.4|2649.4|2647.9|2641.9|47
1639661100000|2021-12-16 13:25:00|2654.4|2648.4|2667.9|2661.9|2668.1|2662.1|2654.4|2648.4|88
1639661400000|2021-12-16 13:30:00|2668.1|2662.1|2676.6|2670.6|2677.9|2671.9|2668.1|2662.1|119
1639661700000|2021-12-16 13:35:00|2676.9|2670.9|2678.1|2672.1|2681.4|2675.4|2676.1|2670.1|125
1639662000000|2021-12-16 13:40:00|2678.4|2672.4|2670.6|2664.6|2678.4|2672.4|2669.9|2663.9|82
1639662300000|2021-12-16 13:45:00|2670.9|2664.9|2670.9|2664.9|2671.6|2665.6|2669.4|2663.4|68
1639662600000|2021-12-16 13:50:00|2671.4|2665.4|2672.9|2666.9|2675.4|2669.4|2671.4|2665.4|91
1639662900000|2021-12-16 13:55:00|2673.4|2667.4|2668.9|2662.9|2674.1|2668.1|2668.4|2662.4|66
1639663200000|2021-12-16 14:00:00|2668.6|2662.6|2671.6|2665.6|2671.6|2665.6|2665.9|2659.9|91
1639663500000|2021-12-16 14:05:00|2671.9|2665.9|2674.9|2668.9|2674.9|2668.9|2671.1|2665.1|85
1639663800000|2021-12-16 14:10:00|2674.6|2668.6|2676.9|2670.9|2677.6|2671.6|2674.6|2668.6|44
1639664100000|2021-12-16 14:15:00|2676.6|2670.6|2677.4|2671.4|2677.6|2671.6|2676.4|2670.4|52
1639664400000|2021-12-16 14:20:00|2677.6|2671.6|2686.1|2680.1|2686.1|2680.1|2677.6|2671.6|39
1639664700000|2021-12-16 14:25:00|2686.4|2680.4|2687.6|2681.6|2693.8|2687.8|2686.1|2680.1|123
1639665000000|2021-12-16 14:30:00|2687.4|2681.4|2682.6|2676.6|2688.4|2682.4|2680.6|2674.6|105
1639665300000|2021-12-16 14:35:00|2682.9|2676.9|2683.6|2677.6|2684.1|2678.1|2682.1|2676.1|53
1639665600000|2021-12-16 14:40:00|2683.9|2677.9|2681.6|2675.6|2684.6|2678.6|2680.6|2674.6|90
1639665900000|2021-12-16 14:45:00|2681.9|2675.9|2687.6|2681.6|2687.6|2681.6|2681.4|2675.4|113
1639666200000|2021-12-16 14:50:00|2687.9|2681.9|2690.9|2684.9|2692.1|2686.1|2686.1|2680.1|114
1639666500000|2021-12-16 14:55:00|2691.1|2685.1|2689.4|2683.4|2691.6|2685.6|2688.6|2682.6|121
1639666800000|2021-12-16 15:00:00|2689.6|2683.6|2688.9|2682.9|2690.6|2684.6|2687.4|2681.4|110
1639667100000|2021-12-16 15:05:00|2689.1|2683.1|2685.1|2679.1|2689.6|2683.6|2684.6|2678.6|89
1639667400000|2021-12-16 15:10:00|2684.9|2678.9|2685.4|2679.4|2686.6|2680.6|2684.1|2678.1|65
1639667700000|2021-12-16 15:15:00|2685.6|2679.6|2686.6|2680.6|2686.6|2680.6|2684.1|2678.1|47
1639668000000|2021-12-16 15:20:00|2686.4|2680.4|2687.6|2681.6|2687.6|2681.6|2684.9|2678.9|39
1639668300000|2021-12-16 15:25:00|2687.4|2681.4|2691.1|2685.1|2691.6|2685.6|2687.4|2681.4|56
1639668600000|2021-12-16 15:30:00|2691.4|2685.4|2690.4|2684.4|2691.6|2685.6|2689.9|2683.9|52
1639668900000|2021-12-16 15:35:00|2690.1|2684.1|2690.1|2684.1|2690.4|2684.4|2688.1|2682.1|30
1639669200000|2021-12-16 15:40:00|2690.4|2684.4|2689.4|2683.4|2691.6|2685.6|2689.1|2683.1|87
1639669500000|2021-12-16 15:45:00|2689.6|2683.6|2688.6|2682.6|2691.1|2685.1|2688.6|2682.6|68
1639669800000|2021-12-16 15:50:00|2688.9|2682.9|2688.4|2682.4|2689.9|2683.9|2688.4|2682.4|35
1639670100000|2021-12-16 15:55:00|2688.1|2682.1|2683.4|2677.4|2688.6|2682.6|2681.4|2675.4|72
1639670400000|2021-12-16 16:00:00|2682.6|2676.6|2681.6|2675.6|2684.6|2678.6|2681.6|2675.6|44
1639670700000|2021-12-16 16:05:00|2682.1|2676.1|2677.1|2671.1|2682.1|2676.1|2677.1|2671.1|48
1639671000000|2021-12-16 16:10:00|2677.6|2671.6|2674.1|2668.1|2677.6|2671.6|2673.1|2667.1|91
1639671300000|2021-12-16 16:15:00|2674.6|2668.6|2674.1|2668.1|2675.9|2669.9|2671.9|2665.9|98
1639671600000|2021-12-16 16:20:00|2674.4|2668.4|2676.4|2670.4|2678.6|2672.6|2674.4|2668.4|101
1639671900000|2021-12-16 16:25:00|2676.6|2670.6|2675.1|2669.1|2677.6|2671.6|2673.6|2667.6|59
1639672200000|2021-12-16 16:30:00|2674.9|2668.9|2675.1|2669.1|2675.6|2669.6|2666.6|2660.6|195
1639672500000|2021-12-16 16:35:00|2675.4|2669.4|2676.6|2670.6|2677.4|2671.4|2674.9|2668.9|103
1639672800000|2021-12-16 16:40:00|2676.4|2670.4|2676.9|2670.9|2677.6|2671.6|2675.1|2669.1|87
1639673100000|2021-12-16 16:45:00|2677.4|2671.4|2683.4|2677.4|2683.4|2677.4|2676.6|2670.6|48
1639673400000|2021-12-16 16:50:00|2683.6|2677.6|2684.4|2678.4|2685.1|2679.1|2683.4|2677.4|80
1639673700000|2021-12-16 16:55:00|2684.6|2678.6|2683.1|2677.1|2684.6|2678.6|2681.6|2675.6|193
1639674000000|2021-12-16 17:00:00|2683.4|2677.4|2682.4|2676.4|2686.6|2680.6|2681.9|2675.9|64
1639674300000|2021-12-16 17:05:00|2682.6|2676.6|2684.4|2678.4|2684.6|2678.6|2682.6|2676.6|36
1639674600000|2021-12-16 17:10:00|2684.1|2678.1|2684.9|2678.9|2685.1|2679.1|2683.4|2677.4|26
1639674900000|2021-12-16 17:15:00|2684.6|2678.6|2685.1|2679.1|2685.1|2679.1|2683.6|2677.6|26
1639675200000|2021-12-16 17:20:00|2684.9|2678.9|2684.1|2678.1|2685.4|2679.4|2684.1|2678.1|14
1639675500000|2021-12-16 17:25:00|2684.4|2678.4|2683.9|2677.9|2684.6|2678.6|2680.6|2674.6|47
1639675800000|2021-12-16 17:30:00|2683.6|2677.6|2682.4|2676.4|2684.1|2678.1|2681.6|2675.6|35
1639676100000|2021-12-16 17:35:00|2682.1|2676.1|2683.4|2677.4|2683.4|2677.4|2681.1|2675.1|34
1639676400000|2021-12-16 17:40:00|2682.6|2676.6|2683.1|2677.1|2684.1|2678.1|2681.9|2675.9|25
1639676700000|2021-12-16 17:45:00|2683.4|2677.4|2684.4|2678.4|2684.9|2678.9|2682.1|2676.1|34
1639677000000|2021-12-16 17:50:00|2684.1|2678.1|2680.1|2674.1|2684.1|2678.1|2680.1|2674.1|32
1639677300000|2021-12-16 17:55:00|2680|2674|2680.3|2674.3|2681.9|2675.9|2679.3|2673.3|53
1639702800000|2021-12-17 01:00:00|2679.8|2673.8|2681.8|2675.8|2683.3|2677.3|2677|2671|69
1639703100000|2021-12-17 01:05:00|2681.9|2675.9|2683.3|2677.3|2685.6|2679.6|2680.8|2674.8|104
1639703400000|2021-12-17 01:10:00|2683.5|2677.5|2680|2674|2685.8|2679.8|2679.6|2673.6|75
1639703700000|2021-12-17 01:15:00|2680.1|2674.1|2688|2682|2688.8|2682.8|2680.1|2674.1|89
1639704000000|2021-12-17 01:20:00|2688.3|2682.3|2691.9|2685.9|2692.1|2686.1|2688.3|2682.3|72
1639704300000|2021-12-17 01:25:00|2691.6|2685.6|2690.3|2684.3|2692|2686|2689.9|2683.9|41
1639704600000|2021-12-17 01:30:00|2690.8|2684.8|2693.4|2687.4|2694.5|2688.5|2690.8|2684.8|119
1639704900000|2021-12-17 01:35:00|2693.5|2687.5|2686.9|2680.9|2695|2689|2686.8|2680.8|73
1639705200000|2021-12-17 01:40:00|2687.3|2681.3|2689.9|2683.9|2690.6|2684.6|2686.5|2680.5|81
1639705500000|2021-12-17 01:45:00|2690.1|2684.1|2689.4|2683.4|2692.8|2686.8|2689.1|2683.1|80
1639705800000|2021-12-17 01:50:00|2689.3|2683.3|2692.9|2686.9|2693.3|2687.3|2688.8|2682.8|71
1639706100000|2021-12-17 01:55:00|2693.8|2687.8|2692.5|2686.5|2695.5|2689.5|2692.3|2686.3|45
1639706400000|2021-12-17 02:00:00|2692.8|2686.8|2692.8|2686.8|2695.3|2689.3|2692.5|2686.5|68
1639706700000|2021-12-17 02:05:00|2693|2687|2692.3|2686.3|2693.5|2687.5|2690.3|2684.3|70
1639707000000|2021-12-17 02:10:00|2692.5|2686.5|2694.5|2688.5|2695|2689|2692|2686|45
1639707300000|2021-12-17 02:15:00|2694.6|2688.6|2695.5|2689.5|2696|2690|2694.6|2688.6|16
1639707600000|2021-12-17 02:20:00|2695.9|2689.9|2696.1|2690.1|2696.8|2690.8|2695.5|2689.5|28
1639707900000|2021-12-17 02:25:00|2696|2690|2698|2692|2698|2692|2695.8|2689.8|27
1639708200000|2021-12-17 02:30:00|2697.8|2691.8|2698.6|2692.6|2698.8|2692.8|2697.5|2691.5|27
1639708500000|2021-12-17 02:35:00|2697.4|2691.4|2697.3|2691.3|2697.8|2691.8|2696.8|2690.8|40
1639708800000|2021-12-17 02:40:00|2697.5|2691.5|2700.9|2694.9|2701.1|2695.1|2697.5|2691.5|44
1639709100000|2021-12-17 02:45:00|2701.1|2695.1|2704.5|2698.5|2705.4|2699.4|2700.1|2694.1|69
1639709400000|2021-12-17 02:50:00|2704.8|2698.8|2704|2698|2705.1|2699.1|2702.8|2696.8|48
1639709700000|2021-12-17 02:55:00|2704.3|2698.3|2703.3|2697.3|2705|2699|2700.6|2694.6|78
1639710000000|2021-12-17 03:00:00|2703.1|2697.1|2701.5|2695.5|2703.5|2697.5|2700.8|2694.8|104
1639710300000|2021-12-17 03:05:00|2701.8|2695.8|2700.3|2694.3|2702.8|2696.8|2699.8|2693.8|101
1639710600000|2021-12-17 03:10:00|2700.5|2694.5|2699.3|2693.3|2700.6|2694.6|2698.3|2692.3|60
1639710900000|2021-12-17 03:15:00|2699.4|2693.4|2698|2692|2699.9|2693.9|2695|2689|63
1639711200000|2021-12-17 03:20:00|2697.8|2691.8|2699|2693|2699.5|2693.5|2697.5|2691.5|61
1639711500000|2021-12-17 03:25:00|2699.1|2693.1|2698.5|2692.5|2700.5|2694.5|2697.8|2691.8|49
1639711800000|2021-12-17 03:30:00|2698.3|2692.3|2696.8|2690.8|2698.3|2692.3|2695.3|2689.3|37
1639712100000|2021-12-17 03:35:00|2696.5|2690.5|2697|2691|2697.3|2691.3|2694.8|2688.8|45
1639712400000|2021-12-17 03:40:00|2696.8|2690.8|2697|2691|2697|2691|2696.5|2690.5|14
1639712700000|2021-12-17 03:45:00|2696.9|2690.9|2695.3|2689.3|2698|2692|2695.3|2689.3|24
1639713000000|2021-12-17 03:50:00|2695.4|2689.4|2695|2689|2695.5|2689.5|2695|2689|5
1639713300000|2021-12-17 03:55:00|2695.1|2689.1|2688.5|2682.5|2695.8|2689.8|2687.1|2681.1|58
1639713600000|2021-12-17 04:00:00|2688.8|2682.8|2687.6|2681.6|2691.3|2685.3|2687.3|2681.3|61
1639713900000|2021-12-17 04:05:00|2687.3|2681.3|2692.5|2686.5|2692.5|2686.5|2687.3|2681.3|34
1639714200000|2021-12-17 04:10:00|2692.3|2686.3|2692|2686|2693.3|2687.3|2691|2685|23
1639714500000|2021-12-17 04:15:00|2692.3|2686.3|2693.4|2687.4|2693.8|2687.8|2692|2686|21
1639714800000|2021-12-17 04:20:00|2693.8|2687.8|2693.5|2687.5|2694.5|2688.5|2692.6|2686.6|25
1639715100000|2021-12-17 04:25:00|2693.8|2687.8|2695.5|2689.5|2695.5|2689.5|2692.8|2686.8|20
1639715400000|2021-12-17 04:30:00|2695|2689|2694.3|2688.3|2695.9|2689.9|2694.3|2688.3|27
1639715700000|2021-12-17 04:35:00|2694.5|2688.5|2697|2691|2697.5|2691.5|2694.3|2688.3|20
1639716000000|2021-12-17 04:40:00|2696.8|2690.8|2697.5|2691.5|2697.5|2691.5|2696.1|2690.1|12
1639716300000|2021-12-17 04:45:00|2697.3|2691.3|2695.5|2689.5|2697.3|2691.3|2694.8|2688.8|14
1639716600000|2021-12-17 04:50:00|2695.1|2689.1|2695.3|2689.3|2695.3|2689.3|2692.5|2686.5|17
1639716900000|2021-12-17 04:55:00|2695.5|2689.5|2696.8|2690.8|2697|2691|2695.5|2689.5|22
1639717200000|2021-12-17 05:00:00|2697|2691|2696.3|2690.3|2697.5|2691.5|2695.5|2689.5|48
1639717500000|2021-12-17 05:05:00|2696.4|2690.4|2695|2689|2696.8|2690.8|2694.3|2688.3|22
1639717800000|2021-12-17 05:10:00|2694.8|2688.8|2691.5|2685.5|2694.8|2688.8|2691.3|2685.3|33
1639718100000|2021-12-17 05:15:00|2691.8|2685.8|2689.4|2683.4|2692.9|2686.9|2689.3|2683.3|40
1639718400000|2021-12-17 05:20:00|2690.3|2684.3|2690.9|2684.9|2690.9|2684.9|2687.5|2681.5|43
1639718700000|2021-12-17 05:25:00|2690.8|2684.8|2687.5|2681.5|2690.8|2684.8|2685.8|2679.8|65
1639719000000|2021-12-17 05:30:00|2687.8|2681.8|2687.3|2681.3|2689.3|2683.3|2686|2680|113
1639719300000|2021-12-17 05:35:00|2686.8|2680.8|2691.6|2685.6|2692.5|2686.5|2686.8|2680.8|76
1639719600000|2021-12-17 05:40:00|2691.3|2685.3|2693|2687|2693.3|2687.3|2691.3|2685.3|46
1639719900000|2021-12-17 05:45:00|2692.8|2686.8|2693.3|2687.3|2693.3|2687.3|2691.5|2685.5|59
1639720200000|2021-12-17 05:50:00|2693.1|2687.1|2693.5|2687.5|2694|2688|2691.8|2685.8|42
1639720500000|2021-12-17 05:55:00|2693.8|2687.8|2694.9|2688.9|2698|2692|2693.3|2687.3|118
1639720800000|2021-12-17 06:00:00|2694.8|2688.8|2699.6|2693.6|2701.1|2695.1|2693.5|2687.5|127
1639721100000|2021-12-17 06:05:00|2699.9|2693.9|2698.4|2692.4|2699.9|2693.9|2697|2691|63
1639721400000|2021-12-17 06:10:00|2698.5|2692.5|2699.5|2693.5|2699.5|2693.5|2697|2691|76
1639721700000|2021-12-17 06:15:00|2699.8|2693.8|2699.3|2693.3|2702.3|2696.3|2698.4|2692.4|111
1639722000000|2021-12-17 06:20:00|2699.5|2693.5|2703.6|2697.6|2703.9|2697.9|2699.3|2693.3|99
1639722300000|2021-12-17 06:25:00|2704|2698|2700.8|2694.8|2704.6|2698.6|2700.5|2694.5|72
1639722600000|2021-12-17 06:30:00|2701.5|2695.5|2700.5|2694.5|2702.9|2696.9|2700.5|2694.5|54
1639722900000|2021-12-17 06:35:00|2700.3|2694.3|2701.8|2695.8|2702|2696|2699|2693|67
1639723200000|2021-12-17 06:40:00|2703.1|2697.1|2704.6|2698.6|2705.8|2699.8|2703.1|2697.1|76
1639723500000|2021-12-17 06:45:00|2704.8|2698.8|2706.3|2700.3|2706.9|2700.9|2703.8|2697.8|73
1639723800000|2021-12-17 06:50:00|2706|2700|2710.5|2704.5|2710.8|2704.8|2705.5|2699.5|84
1639724100000|2021-12-17 06:55:00|2710.3|2704.3|2706.5|2700.5|2710.5|2704.5|2706.5|2700.5|48
1639724400000|2021-12-17 07:00:00|2706.6|2700.6|2706.5|2700.5|2707.5|2701.5|2705.5|2699.5|63
1639724700000|2021-12-17 07:05:00|2706.4|2700.4|2708.5|2702.5|2708.5|2702.5|2706|2700|20
1639725000000|2021-12-17 07:10:00|2708.6|2702.6|2708.8|2702.8|2709.5|2703.5|2708.5|2702.5|12
1639725300000|2021-12-17 07:15:00|2708.5|2702.5|2707.8|2701.8|2708.5|2702.5|2706.3|2700.3|21
1639725600000|2021-12-17 07:20:00|2708.5|2702.5|2709|2703|2709.3|2703.3|2707.4|2701.4|12
1639725900000|2021-12-17 07:25:00|2708.8|2702.8|2708|2702|2709|2703|2706.6|2700.6|12
1639726200000|2021-12-17 07:30:00|2707.6|2701.6|2707.3|2701.3|2707.8|2701.8|2705.9|2699.9|14
1639726500000|2021-12-17 07:35:00|2706.8|2700.8|2707.3|2701.3|2707.8|2701.8|2706.8|2700.8|8
1639726800000|2021-12-17 07:40:00|2707.1|2701.1|2709.3|2703.3|2710|2704|2707.1|2701.1|20
1639727100000|2021-12-17 07:45:00|2709.1|2703.1|2712.3|2706.3|2712.3|2706.3|2709.1|2703.1|10
1639727400000|2021-12-17 07:50:00|2712|2706|2714.5|2708.5|2714.5|2708.5|2711.3|2705.3|39
1639727700000|2021-12-17 07:55:00|2714.3|2708.3|2708.4|2702.4|2715.4|2709.4|2708.4|2702.4|30
1639728000000|2021-12-17 08:00:00|2707.6|2701.6|2714.9|2708.9|2717.1|2711.1|2707.6|2701.6|51
1639728300000|2021-12-17 08:05:00|2714.6|2708.6|2710.6|2704.6|2714.6|2708.6|2709.1|2703.1|38
1639728600000|2021-12-17 08:10:00|2710.9|2704.9|2707.4|2701.4|2712.6|2706.6|2707.1|2701.1|69
1639728900000|2021-12-17 08:15:00|2707.1|2701.1|2700.1|2694.1|2707.1|2701.1|2697.9|2691.9|90
1639729200000|2021-12-17 08:20:00|2700.4|2694.4|2704.4|2698.4|2706.9|2700.9|2699.9|2693.9|66
1639729500000|2021-12-17 08:25:00|2704.6|2698.6|2705.9|2699.9|2707.4|2701.4|2703.6|2697.6|49
1639729800000|2021-12-17 08:30:00|2705.6|2699.6|2712.4|2706.4|2712.4|2706.4|2704.1|2698.1|49
1639730100000|2021-12-17 08:35:00|2712.9|2706.9|2711.9|2705.9|2714.9|2708.9|2711.9|2705.9|54
1639730400000|2021-12-17 08:40:00|2712.1|2706.1|2713.6|2707.6|2713.9|2707.9|2712.1|2706.1|31
1639730700000|2021-12-17 08:45:00|2713.9|2707.9|2714.1|2708.1|2714.1|2708.1|2709.6|2703.6|47
1639731000000|2021-12-17 08:50:00|2713.9|2707.9|2712.9|2706.9|2715.1|2709.1|2712.6|2706.6|36
1639731300000|2021-12-17 08:55:00|2712.6|2706.6|2708.1|2702.1|2712.6|2706.6|2708.1|2702.1|34
1639731600000|2021-12-17 09:00:00|2708.9|2702.9|2714.9|2708.9|2714.9|2708.9|2708.1|2702.1|60
1639731900000|2021-12-17 09:05:00|2715.1|2709.1|2706.6|2700.6|2715.4|2709.4|2705.4|2699.4|57
1639732200000|2021-12-17 09:10:00|2706.9|2700.9|2706.9|2700.9|2708.9|2702.9|2704.4|2698.4|67
1639732500000|2021-12-17 09:15:00|2707.4|2701.4|2709.6|2703.6|2709.9|2703.9|2705.9|2699.9|65
1639732800000|2021-12-17 09:20:00|2709.4|2703.4|2710.1|2704.1|2710.9|2704.9|2707.9|2701.9|51
1639733100000|2021-12-17 09:25:00|2709.9|2703.9|2707.1|2701.1|2710.9|2704.9|2706.6|2700.6|51
1639733400000|2021-12-17 09:30:00|2706.9|2700.9|2706.4|2700.4|2707.4|2701.4|2704.4|2698.4|37
1639733700000|2021-12-17 09:35:00|2706.6|2700.6|2706.4|2700.4|2708.1|2702.1|2705.1|2699.1|41
1639734000000|2021-12-17 09:40:00|2706.6|2700.6|2706.9|2700.9|2707.4|2701.4|2705.4|2699.4|55
1639734300000|2021-12-17 09:45:00|2707.1|2701.1|2705.4|2699.4|2707.4|2701.4|2704.6|2698.6|36
1639734600000|2021-12-17 09:50:00|2705.1|2699.1|2705.9|2699.9|2706.6|2700.6|2704.1|2698.1|36
1639734900000|2021-12-17 09:55:00|2705.6|2699.6|2709.1|2703.1|2709.6|2703.6|2705.6|2699.6|31
1639735200000|2021-12-17 10:00:00|2709.4|2703.4|2707.6|2701.6|2709.6|2703.6|2707.4|2701.4|58
1639735500000|2021-12-17 10:05:00|2707.9|2701.9|2707.6|2701.6|2708.4|2702.4|2706.4|2700.4|26
1639735800000|2021-12-17 10:10:00|2707.9|2701.9|2706.9|2700.9|2708.1|2702.1|2706.9|2700.9|9
1639736100000|2021-12-17 10:15:00|2706.1|2700.1|2711.1|2705.1|2712.9|2706.9|2706.1|2700.1|39
1639736400000|2021-12-17 10:20:00|2711.4|2705.4|2715.6|2709.6|2715.6|2709.6|2710.6|2704.6|19
1639736700000|2021-12-17 10:25:00|2715.4|2709.4|2715.1|2709.1|2716.1|2710.1|2714.4|2708.4|22
1639737000000|2021-12-17 10:30:00|2714.9|2708.9|2716.1|2710.1|2716.6|2710.6|2714.9|2708.9|36
1639737300000|2021-12-17 10:35:00|2715.9|2709.9|2717.9|2711.9|2720.4|2714.4|2715.6|2709.6|42
1639737600000|2021-12-17 10:40:00|2718.1|2712.1|2719.6|2713.6|2719.6|2713.6|2717.9|2711.9|28
1639737900000|2021-12-17 10:45:00|2719.4|2713.4|2726.4|2720.4|2726.4|2720.4|2718.4|2712.4|57
1639738200000|2021-12-17 10:50:00|2726.6|2720.6|2726.9|2720.9|2733.9|2727.9|2726.1|2720.1|101
1639738500000|2021-12-17 10:55:00|2727.1|2721.1|2727.9|2721.9|2728.4|2722.4|2726.4|2720.4|33
1639738800000|2021-12-17 11:00:00|2728.1|2722.1|2719.1|2713.1|2728.9|2722.9|2719.1|2713.1|71
1639739100000|2021-12-17 11:05:00|2718.9|2712.9|2717.1|2711.1|2719.6|2713.6|2717.1|2711.1|38
1639739400000|2021-12-17 11:10:00|2717.4|2711.4|2712.6|2706.6|2718.4|2712.4|2711.4|2705.4|52
1639739700000|2021-12-17 11:15:00|2712.9|2706.9|2712.6|2706.6|2712.9|2706.9|2709.9|2703.9|26
1639740000000|2021-12-17 11:20:00|2711.6|2705.6|2712.6|2706.6|2712.6|2706.6|2710.6|2704.6|28
1639740300000|2021-12-17 11:25:00|2712.4|2706.4|2711.1|2705.1|2712.9|2706.9|2709.6|2703.6|71
1639740600000|2021-12-17 11:30:00|2711.4|2705.4|2711.6|2705.6|2712.6|2706.6|2709.1|2703.1|29
1639740900000|2021-12-17 11:35:00|2711.9|2705.9|2715.9|2709.9|2716.4|2710.4|2711.9|2705.9|46
1639741200000|2021-12-17 11:40:00|2716.4|2710.4|2720.9|2714.9|2721.4|2715.4|2713.9|2707.9|68
1639741500000|2021-12-17 11:45:00|2720.6|2714.6|2717.4|2711.4|2720.9|2714.9|2715.4|2709.4|47
1639741800000|2021-12-17 11:50:00|2717.1|2711.1|2720.1|2714.1|2721.1|2715.1|2716.4|2710.4|38
1639742100000|2021-12-17 11:55:00|2720.4|2714.4|2728.4|2722.4|2728.4|2722.4|2720.1|2714.1|80
1639742400000|2021-12-17 12:00:00|2728.6|2722.6|2727.6|2721.6|2729.9|2723.9|2725.6|2719.6|57
1639742700000|2021-12-17 12:05:00|2727.9|2721.9|2727.9|2721.9|2727.9|2721.9|2727.4|2721.4|15
1639743000000|2021-12-17 12:10:00|2727.6|2721.6|2727.9|2721.9|2728.1|2722.1|2727.4|2721.4|23
1639743300000|2021-12-17 12:15:00|2727.6|2721.6|2726.6|2720.6|2727.9|2721.9|2725.4|2719.4|36
1639743600000|2021-12-17 12:20:00|2726.4|2720.4|2726.9|2720.9|2726.9|2720.9|2725.1|2719.1|34
1639743900000|2021-12-17 12:25:00|2726.6|2720.6|2720.4|2714.4|2726.6|2720.6|2720.1|2714.1|44
1639744200000|2021-12-17 12:30:00|2720.6|2714.6|2718.4|2712.4|2720.6|2714.6|2717.9|2711.9|57
1639744500000|2021-12-17 12:35:00|2718.1|2712.1|2720.6|2714.6|2721.1|2715.1|2717.6|2711.6|39
1639744800000|2021-12-17 12:40:00|2720.9|2714.9|2719.9|2713.9|2720.9|2714.9|2717.6|2711.6|74
1639745100000|2021-12-17 12:45:00|2720.1|2714.1|2719.6|2713.6|2721.4|2715.4|2719.4|2713.4|52
1639745400000|2021-12-17 12:50:00|2719.4|2713.4|2720.6|2714.6|2720.9|2714.9|2718.1|2712.1|73
1639745700000|2021-12-17 12:55:00|2720.4|2714.4|2717.1|2711.1|2723.9|2717.9|2716.1|2710.1|121
1639746000000|2021-12-17 13:00:00|2717.4|2711.4|2714.1|2708.1|2720.4|2714.4|2712.1|2706.1|225
1639746300000|2021-12-17 13:05:00|2714.4|2708.4|2723.6|2717.6|2723.6|2717.6|2711.4|2705.4|182
1639746600000|2021-12-17 13:10:00|2723.9|2717.9|2731.4|2725.4|2731.9|2725.9|2722.9|2716.9|169
1639746900000|2021-12-17 13:15:00|2731.6|2725.6|2726.1|2720.1|2731.6|2725.6|2725.4|2719.4|102
1639747200000|2021-12-17 13:20:00|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2722.6|2716.6|127
1639747500000|2021-12-17 13:25:00|2724.9|2718.9|2726.6|2720.6|2727.4|2721.4|2723.1|2717.1|77
1639747800000|2021-12-17 13:30:00|2726.4|2720.4|2725.1|2719.1|2726.4|2720.4|2719.9|2713.9|192
1639748100000|2021-12-17 13:35:00|2725.4|2719.4|2723.4|2717.4|2726.1|2720.1|2722.1|2716.1|94
1639748400000|2021-12-17 13:40:00|2723.1|2717.1|2724.4|2718.4|2725.4|2719.4|2720.9|2714.9|63
1639748700000|2021-12-17 13:45:00|2724.6|2718.6|2727.4|2721.4|2727.9|2721.9|2724.6|2718.6|73
1639749000000|2021-12-17 13:50:00|2727.1|2721.1|2723.9|2717.9|2727.6|2721.6|2723.4|2717.4|99
1639749300000|2021-12-17 13:55:00|2723.6|2717.6|2726.6|2720.6|2727.6|2721.6|2721.1|2715.1|82
1639749600000|2021-12-17 14:00:00|2727.4|2721.4|2728.4|2722.4|2729.4|2723.4|2725.6|2719.6|95
1639749900000|2021-12-17 14:05:00|2728.6|2722.6|2735.4|2729.4|2735.9|2729.9|2728.6|2722.6|97
1639750200000|2021-12-17 14:10:00|2735.1|2729.1|2745.1|2739.1|2746.1|2740.1|2733.9|2727.9|182
1639750500000|2021-12-17 14:15:00|2745.4|2739.4|2744.9|2738.9|2746.4|2740.4|2742.4|2736.4|97
1639750800000|2021-12-17 14:20:00|2744.6|2738.6|2743.1|2737.1|2745.4|2739.4|2742.9|2736.9|94
1639751100000|2021-12-17 14:25:00|2743.4|2737.4|2743.6|2737.6|2744.6|2738.6|2743.1|2737.1|74
1639751400000|2021-12-17 14:30:00|2743.9|2737.9|2747.1|2741.1|2749.4|2743.4|2743.6|2737.6|132
1639751700000|2021-12-17 14:35:00|2746.1|2740.1|2747.6|2741.6|2748.6|2742.6|2744.4|2738.4|94
1639752000000|2021-12-17 14:40:00|2747.4|2741.4|2747.9|2741.9|2748.9|2742.9|2746.6|2740.6|81
1639752300000|2021-12-17 14:45:00|2748.1|2742.1|2743.6|2737.6|2751.6|2745.6|2743.6|2737.6|125
1639752600000|2021-12-17 14:50:00|2743.4|2737.4|2747.9|2741.9|2747.9|2741.9|2743.4|2737.4|57
1639752900000|2021-12-17 14:55:00|2748.4|2742.4|2743.9|2737.9|2748.4|2742.4|2742.4|2736.4|80
1639753200000|2021-12-17 15:00:00|2744.1|2738.1|2741.9|2735.9|2745.4|2739.4|2739.1|2733.1|172
1639753500000|2021-12-17 15:05:00|2742.1|2736.1|2740.9|2734.9|2742.6|2736.6|2738.9|2732.9|93
1639753800000|2021-12-17 15:10:00|2741.1|2735.1|2737.4|2731.4|2742.9|2736.9|2736.9|2730.9|110
1639754100000|2021-12-17 15:15:00|2737.6|2731.6|2728.1|2722.1|2737.6|2731.6|2727.9|2721.9|132
1639754400000|2021-12-17 15:20:00|2727.9|2721.9|2724.6|2718.6|2729.1|2723.1|2724.4|2718.4|112
1639754700000|2021-12-17 15:25:00|2724.4|2718.4|2728.1|2722.1|2731.9|2725.9|2724.1|2718.1|118
1639755000000|2021-12-17 15:30:00|2727.6|2721.6|2725.6|2719.6|2729.4|2723.4|2723.6|2717.6|98
1639755300000|2021-12-17 15:35:00|2725.9|2719.9|2732.4|2726.4|2732.6|2726.6|2725.9|2719.9|152
1639755600000|2021-12-17 15:40:00|2732.6|2726.6|2733.1|2727.1|2735.1|2729.1|2731.6|2725.6|98
1639755900000|2021-12-17 15:45:00|2733.4|2727.4|2735.6|2729.6|2736.6|2730.6|2732.9|2726.9|61
1639756200000|2021-12-17 15:50:00|2735.4|2729.4|2738.9|2732.9|2740.4|2734.4|2734.9|2728.9|67
1639756500000|2021-12-17 15:55:00|2738.6|2732.6|2732.4|2726.4|2738.6|2732.6|2730.6|2724.6|99
1639756800000|2021-12-17 16:00:00|2732.1|2726.1|2732.1|2726.1|2733.6|2727.6|2731.4|2725.4|40
1639757100000|2021-12-17 16:05:00|2732.4|2726.4|2729.4|2723.4|2733.6|2727.6|2729.4|2723.4|57
1639757400000|2021-12-17 16:10:00|2729.6|2723.6|2730.4|2724.4|2730.4|2724.4|2725.6|2719.6|81
1639757700000|2021-12-17 16:15:00|2730.6|2724.6|2730.4|2724.4|2732.6|2726.6|2729.9|2723.9|51
1639758000000|2021-12-17 16:20:00|2730.1|2724.1|2728.9|2722.9|2730.9|2724.9|2728.4|2722.4|56
1639758300000|2021-12-17 16:25:00|2728.6|2722.6|2727.4|2721.4|2729.9|2723.9|2727.4|2721.4|50
1639758600000|2021-12-17 16:30:00|2727.1|2721.1|2727.9|2721.9|2730.9|2724.9|2724.4|2718.4|248
1639758900000|2021-12-17 16:35:00|2727.6|2721.6|2727.1|2721.1|2727.9|2721.9|2725.6|2719.6|51
1639759200000|2021-12-17 16:40:00|2726.6|2720.6|2725.4|2719.4|2728.6|2722.6|2723.6|2717.6|68
1639759500000|2021-12-17 16:45:00|2725.1|2719.1|2728.9|2722.9|2730.4|2724.4|2723.9|2717.9|107
1639759800000|2021-12-17 16:50:00|2728.4|2722.4|2729.1|2723.1|2729.9|2723.9|2727.4|2721.4|59
1639760100000|2021-12-17 16:55:00|2729.4|2723.4|2734.6|2728.6|2734.9|2728.9|2727.4|2721.4|45
1639760400000|2021-12-17 17:00:00|2735.1|2729.1|2735.9|2729.9|2741.1|2735.1|2734.4|2728.4|87
1639760700000|2021-12-17 17:05:00|2736.1|2730.1|2735.4|2729.4|2736.1|2730.1|2732.6|2726.6|49
1639761000000|2021-12-17 17:10:00|2735.1|2729.1|2735.4|2729.4|2735.4|2729.4|2734.1|2728.1|36
1639761300000|2021-12-17 17:15:00|2735.6|2729.6|2736.4|2730.4|2737.1|2731.1|2735.6|2729.6|27
1639761600000|2021-12-17 17:20:00|2736.9|2730.9|2737.1|2731.1|2738.1|2732.1|2736.4|2730.4|39
1639761900000|2021-12-17 17:25:00|2738.1|2732.1|2737.1|2731.1|2738.6|2732.6|2735.1|2729.1|22
1639762200000|2021-12-17 17:30:00|2737.4|2731.4|2737.9|2731.9|2738.1|2732.1|2736.1|2730.1|28
1639762500000|2021-12-17 17:35:00|2738.1|2732.1|2737.9|2731.9|2738.6|2732.6|2737.4|2731.4|20
1639762800000|2021-12-17 17:40:00|2738.1|2732.1|2737.6|2731.6|2738.9|2732.9|2737.4|2731.4|11
1639763100000|2021-12-17 17:45:00|2737.9|2731.9|2738.6|2732.6|2738.6|2732.6|2737.6|2731.6|6
1639763400000|2021-12-17 17:50:00|2739.9|2733.9|2738.6|2732.6|2739.9|2733.9|2738.1|2732.1|24
1639763700000|2021-12-17 17:55:00|2738.8|2732.8|2740|2734|2740.4|2734.4|2738.8|2732.8|23
1639962000000|2021-12-20 01:00:00|2743|2728|2729.8|2723.8|2743|2728|2725|2719|44
1639962300000|2021-12-20 01:05:00|2729.5|2723.5|2730.6|2724.6|2733.8|2727.8|2728.8|2722.8|91
1639962600000|2021-12-20 01:10:00|2730.8|2724.8|2736.3|2730.3|2737.8|2731.8|2730.5|2724.5|108
1639962900000|2021-12-20 01:15:00|2735.9|2729.9|2730.8|2724.8|2735.9|2729.9|2730.8|2724.8|62
1639963200000|2021-12-20 01:20:00|2730.5|2724.5|2733.3|2727.3|2733.9|2727.9|2729.5|2723.5|85
1639963500000|2021-12-20 01:25:00|2733.5|2727.5|2736.8|2730.8|2736.9|2730.9|2732.9|2726.9|55
1639963800000|2021-12-20 01:30:00|2736.5|2730.5|2741.5|2735.5|2741.8|2735.8|2735.8|2729.8|74
1639964100000|2021-12-20 01:35:00|2741.8|2735.8|2737|2731|2741.8|2735.8|2737|2731|101
1639964400000|2021-12-20 01:40:00|2736.9|2730.9|2732|2726|2736.9|2730.9|2731.9|2725.9|60
1639964700000|2021-12-20 01:45:00|2731.9|2725.9|2727.1|2721.1|2732.3|2726.3|2726.3|2720.3|85
1639965000000|2021-12-20 01:50:00|2727.4|2721.4|2726.5|2720.5|2727.5|2721.5|2724.8|2718.8|128
1639965300000|2021-12-20 01:55:00|2726.8|2720.8|2718.8|2712.8|2727|2721|2718.8|2712.8|119
1639965600000|2021-12-20 02:00:00|2718.3|2712.3|2714.5|2708.5|2718.3|2712.3|2709.8|2703.8|163
1639965900000|2021-12-20 02:05:00|2714.6|2708.6|2712.5|2706.5|2715.3|2709.3|2711.6|2705.6|46
1639966200000|2021-12-20 02:10:00|2712.8|2706.8|2713.5|2707.5|2713.5|2707.5|2710.6|2704.6|37
1639966500000|2021-12-20 02:15:00|2714.8|2708.8|2714.8|2708.8|2715|2709|2714.8|2708.8|19
1639966800000|2021-12-20 02:20:00|2715|2709|2717.5|2711.5|2719.8|2713.8|2714.8|2708.8|11
1639967100000|2021-12-20 02:25:00|2717.4|2711.4|2718|2712|2718.3|2712.3|2717|2711|18
1639967400000|2021-12-20 02:30:00|2717.8|2711.8|2717.8|2711.8|2719.5|2713.5|2716|2710|110
1639967700000|2021-12-20 02:35:00|2717.5|2711.5|2717.8|2711.8|2718|2712|2714.3|2708.3|65
1639968000000|2021-12-20 02:40:00|2717.5|2711.5|2717|2711|2717.5|2711.5|2715|2709|21
1639968300000|2021-12-20 02:45:00|2716.8|2710.8|2716.6|2710.6|2718.5|2712.5|2715.1|2709.1|59
1639968600000|2021-12-20 02:50:00|2716.5|2710.5|2720|2714|2721|2715|2715.5|2709.5|80
1639968900000|2021-12-20 02:55:00|2719.5|2713.5|2725|2719|2725.8|2719.8|2719.5|2713.5|98
1639969200000|2021-12-20 03:00:00|2725.3|2719.3|2727.3|2721.3|2727.8|2721.8|2724|2718|88
1639969500000|2021-12-20 03:05:00|2727.8|2721.8|2733.5|2727.5|2734|2728|2726.8|2720.8|97
1639969800000|2021-12-20 03:10:00|2733.6|2727.6|2738.1|2732.1|2738.1|2732.1|2732.3|2726.3|110
1639970100000|2021-12-20 03:15:00|2738|2732|2731.3|2725.3|2738.6|2732.6|2730.6|2724.6|94
1639970400000|2021-12-20 03:20:00|2731.8|2725.8|2727.3|2721.3|2732|2726|2726|2720|98
1639970700000|2021-12-20 03:25:00|2726.8|2720.8|2723.8|2717.8|2727.3|2721.3|2723.5|2717.5|100
1639971000000|2021-12-20 03:30:00|2723.9|2717.9|2726.3|2720.3|2727|2721|2723.9|2717.9|29
1639971300000|2021-12-20 03:35:00|2726.5|2720.5|2726.3|2720.3|2726.5|2720.5|2725.3|2719.3|11
1639971600000|2021-12-20 03:40:00|2726.4|2720.4|2725.5|2719.5|2726.8|2720.8|2724.8|2718.8|15
1639971900000|2021-12-20 03:45:00|2725.8|2719.8|2726.8|2720.8|2726.8|2720.8|2725.8|2719.8|5
1639972200000|2021-12-20 03:50:00|2727|2721|2724.8|2718.8|2727|2721|2724.3|2718.3|13
1639972500000|2021-12-20 03:55:00|2724.9|2718.9|2724.3|2718.3|2725.3|2719.3|2723.8|2717.8|38
1639972800000|2021-12-20 04:00:00|2723.9|2717.9|2723.5|2717.5|2725.3|2719.3|2723.5|2717.5|28
1639973100000|2021-12-20 04:05:00|2723.8|2717.8|2722.9|2716.9|2724.5|2718.5|2722.8|2716.8|20
1639973400000|2021-12-20 04:10:00|2723|2717|2720.3|2714.3|2724.3|2718.3|2719.5|2713.5|35
1639973700000|2021-12-20 04:15:00|2720.8|2714.8|2719.6|2713.6|2721.5|2715.5|2719.6|2713.6|14
1639974000000|2021-12-20 04:20:00|2719.5|2713.5|2721.3|2715.3|2721.4|2715.4|2719.5|2713.5|8
1639974300000|2021-12-20 04:25:00|2721|2715|2715.5|2709.5|2721|2715|2714.3|2708.3|29
1639974600000|2021-12-20 04:30:00|2715.3|2709.3|2717.1|2711.1|2717.1|2711.1|2714.5|2708.5|11
1639974900000|2021-12-20 04:35:00|2717.3|2711.3|2711.5|2705.5|2717.5|2711.5|2711.5|2705.5|20
1639975200000|2021-12-20 04:40:00|2711.8|2705.8|2713.4|2707.4|2713.6|2707.6|2711.8|2705.8|12
1639975500000|2021-12-20 04:45:00|2713.3|2707.3|2714.3|2708.3|2714.8|2708.8|2712.3|2706.3|16
1639975800000|2021-12-20 04:50:00|2714.5|2708.5|2714.5|2708.5|2715.3|2709.3|2714.5|2708.5|5
1639976100000|2021-12-20 04:55:00|2714.8|2708.8|2714.5|2708.5|2715.8|2709.8|2714.5|2708.5|16
1639976400000|2021-12-20 05:00:00|2714.8|2708.8|2713.5|2707.5|2715|2709|2711.9|2705.9|31
1639976700000|2021-12-20 05:05:00|2713.3|2707.3|2715.3|2709.3|2716.3|2710.3|2713.1|2707.1|36
1639977000000|2021-12-20 05:10:00|2715.8|2709.8|2716.5|2710.5|2716.5|2710.5|2715.8|2709.8|8
1639977300000|2021-12-20 05:15:00|2716.8|2710.8|2716.8|2710.8|2717.3|2711.3|2715.9|2709.9|15
1639977600000|2021-12-20 05:20:00|2717|2711|2715.3|2709.3|2717.5|2711.5|2715.1|2709.1|10
1639977900000|2021-12-20 05:25:00|2715.5|2709.5|2717.1|2711.1|2717.5|2711.5|2715.5|2709.5|12
1639978200000|2021-12-20 05:30:00|2717.3|2711.3|2714.8|2708.8|2717.8|2711.8|2714.5|2708.5|97
1639978500000|2021-12-20 05:35:00|2715|2709|2716.9|2710.9|2717.5|2711.5|2712|2706|89
1639978800000|2021-12-20 05:40:00|2716.8|2710.8|2711|2705|2716.8|2710.8|2710|2704|97
1639979100000|2021-12-20 05:45:00|2710.8|2704.8|2709.1|2703.1|2711.8|2705.8|2707.8|2701.8|92
1639979400000|2021-12-20 05:50:00|2709.4|2703.4|2714|2708|2714.5|2708.5|2708.6|2702.6|89
1639979700000|2021-12-20 05:55:00|2714.1|2708.1|2712|2706|2715.3|2709.3|2712|2706|50
1639980000000|2021-12-20 06:00:00|2711.8|2705.8|2710.5|2704.5|2712.8|2706.8|2708.5|2702.5|54
1639980300000|2021-12-20 06:05:00|2710.4|2704.4|2706|2700|2711.4|2705.4|2706|2700|73
1639980600000|2021-12-20 06:10:00|2706.3|2700.3|2705.5|2699.5|2707.6|2701.6|2705.5|2699.5|27
1639980900000|2021-12-20 06:15:00|2705.3|2699.3|2704.3|2698.3|2705.3|2699.3|2702.5|2696.5|59
1639981200000|2021-12-20 06:20:00|2704.1|2698.1|2705.8|2699.8|2707.3|2701.3|2704.1|2698.1|56
1639981500000|2021-12-20 06:25:00|2706|2700|2701.8|2695.8|2706|2700|2701.8|2695.8|37
1639981800000|2021-12-20 06:30:00|2701.5|2695.5|2703.5|2697.5|2706.5|2700.5|2701.5|2695.5|52
1639982100000|2021-12-20 06:35:00|2703.3|2697.3|2701.9|2695.9|2703.3|2697.3|2700.3|2694.3|31
1639982400000|2021-12-20 06:40:00|2701.8|2695.8|2700.3|2694.3|2703|2697|2700|2694|123
1639982700000|2021-12-20 06:45:00|2700.5|2694.5|2701|2695|2701.1|2695.1|2699.6|2693.6|67
1639983000000|2021-12-20 06:50:00|2701.3|2695.3|2699.5|2693.5|2702.1|2696.1|2699.5|2693.5|13
1639983300000|2021-12-20 06:55:00|2699.8|2693.8|2699.8|2693.8|2700.8|2694.8|2699.3|2693.3|36
1639983600000|2021-12-20 07:00:00|2699.4|2693.4|2698.8|2692.8|2700.9|2694.9|2696.8|2690.8|43
1639983900000|2021-12-20 07:05:00|2698.3|2692.3|2697.6|2691.6|2699.1|2693.1|2696.8|2690.8|22
1639984200000|2021-12-20 07:10:00|2697.8|2691.8|2696.8|2690.8|2697.8|2691.8|2696.3|2690.3|25
1639984500000|2021-12-20 07:15:00|2697|2691|2697.8|2691.8|2698.8|2692.8|2697|2691|27
1639984800000|2021-12-20 07:20:00|2697.5|2691.5|2687.6|2681.6|2697.5|2691.5|2687.6|2681.6|23
1639985100000|2021-12-20 07:25:00|2687.8|2681.8|2687.8|2681.8|2691|2685|2687.8|2681.8|41
1639985400000|2021-12-20 07:30:00|2687.6|2681.6|2690.3|2684.3|2690.3|2684.3|2687|2681|27
1639985700000|2021-12-20 07:35:00|2690.5|2684.5|2690.9|2684.9|2694.1|2688.1|2690.1|2684.1|37
1639986000000|2021-12-20 07:40:00|2691|2685|2698.8|2692.8|2701.3|2695.3|2691|2685|46
1639986300000|2021-12-20 07:45:00|2698.5|2692.5|2699.4|2693.4|2700.8|2694.8|2698.5|2692.5|21
1639986600000|2021-12-20 07:50:00|2699.5|2693.5|2702.8|2696.8|2703.5|2697.5|2699.4|2693.4|37
1639986900000|2021-12-20 07:55:00|2702.9|2696.9|2705.9|2699.9|2705.9|2699.9|2700.9|2694.9|45
1639987200000|2021-12-20 08:00:00|2704.9|2698.9|2701.9|2695.9|2704.9|2698.9|2699.6|2693.6|81
1639987500000|2021-12-20 08:05:00|2701.6|2695.6|2697.4|2691.4|2701.6|2695.6|2695.1|2689.1|62
1639987800000|2021-12-20 08:10:00|2697.1|2691.1|2690.9|2684.9|2697.1|2691.1|2689.1|2683.1|77
1639988100000|2021-12-20 08:15:00|2690.6|2684.6|2690.1|2684.1|2691.9|2685.9|2688.1|2682.1|52
1639988400000|2021-12-20 08:20:00|2690.4|2684.4|2690.6|2684.6|2691.9|2685.9|2688.6|2682.6|47
1639988700000|2021-12-20 08:25:00|2690.9|2684.9|2688.6|2682.6|2691.1|2685.1|2687.1|2681.1|58
1639989000000|2021-12-20 08:30:00|2688.9|2682.9|2686.6|2680.6|2689.9|2683.9|2685.9|2679.9|38
1639989300000|2021-12-20 08:35:00|2686.4|2680.4|2684.4|2678.4|2687.6|2681.6|2684.1|2678.1|45
1639989600000|2021-12-20 08:40:00|2684.1|2678.1|2683.9|2677.9|2684.6|2678.6|2679.1|2673.1|61
1639989900000|2021-12-20 08:45:00|2683.6|2677.6|2683.6|2677.6|2686.9|2680.9|2683.6|2677.6|55
1639990200000|2021-12-20 08:50:00|2683.4|2677.4|2683.1|2677.1|2685.6|2679.6|2681.4|2675.4|64
1639990500000|2021-12-20 08:55:00|2683.6|2677.6|2680.6|2674.6|2684.1|2678.1|2679.9|2673.9|60
1639990800000|2021-12-20 09:00:00|2680.4|2674.4|2689.4|2683.4|2689.6|2683.6|2679.9|2673.9|105
1639991100000|2021-12-20 09:05:00|2689.1|2683.1|2692.6|2686.6|2693.6|2687.6|2687.9|2681.9|100
1639991400000|2021-12-20 09:10:00|2692.4|2686.4|2692.1|2686.1|2696.6|2690.6|2690.9|2684.9|75
1639991700000|2021-12-20 09:15:00|2691.9|2685.9|2690.1|2684.1|2692.1|2686.1|2688.9|2682.9|59
1639992000000|2021-12-20 09:20:00|2689.9|2683.9|2688.6|2682.6|2690.4|2684.4|2688.4|2682.4|28
1639992300000|2021-12-20 09:25:00|2688.9|2682.9|2688.9|2682.9|2691.4|2685.4|2688.6|2682.6|50
1639992600000|2021-12-20 09:30:00|2689.1|2683.1|2690.6|2684.6|2693.1|2687.1|2689.1|2683.1|65
1639992900000|2021-12-20 09:35:00|2690.4|2684.4|2689.1|2683.1|2690.9|2684.9|2688.4|2682.4|48
1639993200000|2021-12-20 09:40:00|2688.9|2682.9|2686.1|2680.1|2690.4|2684.4|2685.6|2679.6|55
1639993500000|2021-12-20 09:45:00|2685.9|2679.9|2682.6|2676.6|2685.9|2679.9|2681.4|2675.4|66
1639993800000|2021-12-20 09:50:00|2682.4|2676.4|2676.6|2670.6|2682.6|2676.6|2674.4|2668.4|73
1639994100000|2021-12-20 09:55:00|2676.4|2670.4|2676.1|2670.1|2678.1|2672.1|2674.4|2668.4|80
1639994400000|2021-12-20 10:00:00|2676.6|2670.6|2679.6|2673.6|2680.1|2674.1|2676.4|2670.4|75
1639994700000|2021-12-20 10:05:00|2679.4|2673.4|2683.4|2677.4|2683.6|2677.6|2677.1|2671.1|75
1639995000000|2021-12-20 10:10:00|2683.1|2677.1|2683.1|2677.1|2683.9|2677.9|2682.4|2676.4|52
1639995300000|2021-12-20 10:15:00|2682.9|2676.9|2676.9|2670.9|2682.9|2676.9|2676.6|2670.6|67
1639995600000|2021-12-20 10:20:00|2677.1|2671.1|2678.1|2672.1|2680.4|2674.4|2676.6|2670.6|55
1639995900000|2021-12-20 10:25:00|2677.9|2671.9|2676.6|2670.6|2677.9|2671.9|2675.6|2669.6|48
1639996200000|2021-12-20 10:30:00|2676.9|2670.9|2679.4|2673.4|2680.9|2674.9|2676.9|2670.9|50
1639996500000|2021-12-20 10:35:00|2679.1|2673.1|2683.1|2677.1|2684.1|2678.1|2677.9|2671.9|45
1639996800000|2021-12-20 10:40:00|2683.4|2677.4|2683.9|2677.9|2685.1|2679.1|2681.4|2675.4|89
1639997100000|2021-12-20 10:45:00|2684.4|2678.4|2688.6|2682.6|2688.6|2682.6|2684.1|2678.1|64
1639997400000|2021-12-20 10:50:00|2689.1|2683.1|2684.1|2678.1|2690.1|2684.1|2684.1|2678.1|75
1639997700000|2021-12-20 10:55:00|2683.9|2677.9|2680.6|2674.6|2684.4|2678.4|2680.4|2674.4|51
1639998000000|2021-12-20 11:00:00|2680.4|2674.4|2680.6|2674.6|2681.1|2675.1|2678.1|2672.1|41
1639998300000|2021-12-20 11:05:00|2681.1|2675.1|2680.9|2674.9|2682.4|2676.4|2679.4|2673.4|60
1639998600000|2021-12-20 11:10:00|2680.6|2674.6|2681.9|2675.9|2683.1|2677.1|2679.6|2673.6|63
1639998900000|2021-12-20 11:15:00|2681.6|2675.6|2679.1|2673.1|2681.6|2675.6|2678.6|2672.6|54
1639999200000|2021-12-20 11:20:00|2679.4|2673.4|2679.9|2673.9|2680.1|2674.1|2678.1|2672.1|46
1639999500000|2021-12-20 11:25:00|2680.1|2674.1|2679.1|2673.1|2680.6|2674.6|2677.9|2671.9|42
1639999800000|2021-12-20 11:30:00|2678.9|2672.9|2680.4|2674.4|2680.6|2674.6|2678.6|2672.6|10
1640000100000|2021-12-20 11:35:00|2680.6|2674.6|2681.6|2675.6|2681.6|2675.6|2679.6|2673.6|13
1640000400000|2021-12-20 11:40:00|2681.9|2675.9|2684.6|2678.6|2684.6|2678.6|2681.1|2675.1|25
1640000700000|2021-12-20 11:45:00|2684.9|2678.9|2681.9|2675.9|2685.4|2679.4|2681.9|2675.9|22
1640001000000|2021-12-20 11:50:00|2681.6|2675.6|2682.4|2676.4|2682.6|2676.6|2681.1|2675.1|18
1640001300000|2021-12-20 11:55:00|2681.9|2675.9|2682.4|2676.4|2682.6|2676.6|2681.4|2675.4|16
1640001600000|2021-12-20 12:00:00|2682.6|2676.6|2682.4|2676.4|2682.6|2676.6|2681.1|2675.1|19
1640001900000|2021-12-20 12:05:00|2682.1|2676.1|2682.1|2676.1|2682.6|2676.6|2681.6|2675.6|24
1640002200000|2021-12-20 12:10:00|2681.9|2675.9|2682.4|2676.4|2682.6|2676.6|2681.4|2675.4|28
1640002500000|2021-12-20 12:15:00|2682.1|2676.1|2679.4|2673.4|2682.4|2676.4|2678.1|2672.1|38
1640002800000|2021-12-20 12:20:00|2679.6|2673.6|2680.4|2674.4|2680.6|2674.6|2679.1|2673.1|24
1640003100000|2021-12-20 12:25:00|2680.6|2674.6|2678.9|2672.9|2680.6|2674.6|2678.9|2672.9|26
1640003400000|2021-12-20 12:30:00|2679.4|2673.4|2680.1|2674.1|2680.6|2674.6|2678.9|2672.9|38
1640003700000|2021-12-20 12:35:00|2679.9|2673.9|2680.9|2674.9|2681.9|2675.9|2679.1|2673.1|36
1640004000000|2021-12-20 12:40:00|2680.6|2674.6|2679.1|2673.1|2680.9|2674.9|2678.4|2672.4|21
1640004300000|2021-12-20 12:45:00|2679.4|2673.4|2678.6|2672.6|2680.1|2674.1|2678.6|2672.6|25
1640004600000|2021-12-20 12:50:00|2678.9|2672.9|2677.6|2671.6|2679.6|2673.6|2676.4|2670.4|44
1640004900000|2021-12-20 12:55:00|2677.4|2671.4|2675.6|2669.6|2679.9|2673.9|2675.4|2669.4|92
1640005200000|2021-12-20 13:00:00|2675.4|2669.4|2675.9|2669.9|2677.6|2671.6|2671.4|2665.4|236
1640005500000|2021-12-20 13:05:00|2675.1|2669.1|2679.9|2673.9|2680.1|2674.1|2674.6|2668.6|116
1640005800000|2021-12-20 13:10:00|2680.4|2674.4|2682.4|2676.4|2682.9|2676.9|2678.9|2672.9|120
1640006100000|2021-12-20 13:15:00|2682.1|2676.1|2684.6|2678.6|2685.6|2679.6|2681.6|2675.6|127
1640006400000|2021-12-20 13:20:00|2684.4|2678.4|2683.9|2677.9|2686.1|2680.1|2682.9|2676.9|106
1640006700000|2021-12-20 13:25:00|2684.1|2678.1|2683.4|2677.4|2685.6|2679.6|2682.6|2676.6|90
1640007000000|2021-12-20 13:30:00|2683.1|2677.1|2677.1|2671.1|2683.1|2677.1|2676.6|2670.6|64
1640007300000|2021-12-20 13:35:00|2676.9|2670.9|2676.6|2670.6|2678.4|2672.4|2676.4|2670.4|74
1640007600000|2021-12-20 13:40:00|2676.4|2670.4|2677.9|2671.9|2680.4|2674.4|2676.4|2670.4|71
1640007900000|2021-12-20 13:45:00|2677.6|2671.6|2674.6|2668.6|2677.6|2671.6|2674.4|2668.4|134
1640008200000|2021-12-20 13:50:00|2674.4|2668.4|2673.6|2667.6|2675.1|2669.1|2672.1|2666.1|125
1640008500000|2021-12-20 13:55:00|2673.4|2667.4|2675.4|2669.4|2675.9|2669.9|2673.4|2667.4|66
1640008800000|2021-12-20 14:00:00|2675.1|2669.1|2679.4|2673.4|2679.4|2673.4|2674.6|2668.6|61
1640009100000|2021-12-20 14:05:00|2679.6|2673.6|2680.4|2674.4|2681.1|2675.1|2679.4|2673.4|79
1640009400000|2021-12-20 14:10:00|2680.9|2674.9|2688.4|2682.4|2688.6|2682.6|2680.9|2674.9|87
1640009700000|2021-12-20 14:15:00|2688.1|2682.1|2691.6|2685.6|2692.6|2686.6|2687.9|2681.9|95
1640010000000|2021-12-20 14:20:00|2691.4|2685.4|2693.9|2687.9|2695.6|2689.6|2690.4|2684.4|88
1640010300000|2021-12-20 14:25:00|2693.6|2687.6|2692.4|2686.4|2695.6|2689.6|2691.4|2685.4|62
1640010600000|2021-12-20 14:30:00|2692.1|2686.1|2690.4|2684.4|2692.1|2686.1|2689.1|2683.1|67
1640010900000|2021-12-20 14:35:00|2690.1|2684.1|2687.4|2681.4|2690.4|2684.4|2687.4|2681.4|97
1640011200000|2021-12-20 14:40:00|2687.1|2681.1|2690.1|2684.1|2690.4|2684.4|2686.6|2680.6|68
1640011500000|2021-12-20 14:45:00|2689.6|2683.6|2688.1|2682.1|2690.9|2684.9|2687.4|2681.4|91
1640011800000|2021-12-20 14:50:00|2687.9|2681.9|2687.6|2681.6|2687.9|2681.9|2685.6|2679.6|80
1640012100000|2021-12-20 14:55:00|2687.4|2681.4|2687.9|2681.9|2688.9|2682.9|2685.9|2679.9|75
1640012400000|2021-12-20 15:00:00|2688.1|2682.1|2690.6|2684.6|2690.6|2684.6|2686.6|2680.6|78
1640012700000|2021-12-20 15:05:00|2690.4|2684.4|2688.1|2682.1|2690.4|2684.4|2685.1|2679.1|69
1640013000000|2021-12-20 15:10:00|2687.6|2681.6|2688.1|2682.1|2688.4|2682.4|2686.1|2680.1|102
1640013300000|2021-12-20 15:15:00|2688.4|2682.4|2683.4|2677.4|2689.6|2683.6|2682.6|2676.6|131
1640013600000|2021-12-20 15:20:00|2683.9|2677.9|2684.4|2678.4|2684.9|2678.9|2682.9|2676.9|64
1640013900000|2021-12-20 15:25:00|2684.6|2678.6|2686.4|2680.4|2687.4|2681.4|2683.6|2677.6|45
1640014200000|2021-12-20 15:30:00|2686.1|2680.1|2687.1|2681.1|2687.4|2681.4|2684.1|2678.1|76
1640014500000|2021-12-20 15:35:00|2686.9|2680.9|2687.4|2681.4|2688.9|2682.9|2686.1|2680.1|61
1640014800000|2021-12-20 15:40:00|2687.1|2681.1|2684.4|2678.4|2687.6|2681.6|2682.9|2676.9|42
1640015100000|2021-12-20 15:45:00|2684.6|2678.6|2685.6|2679.6|2685.9|2679.9|2683.6|2677.6|84
1640015400000|2021-12-20 15:50:00|2685.4|2679.4|2684.4|2678.4|2689.6|2683.6|2684.1|2678.1|102
1640015700000|2021-12-20 15:55:00|2684.1|2678.1|2682.9|2676.9|2684.1|2678.1|2680.6|2674.6|48
1640016000000|2021-12-20 16:00:00|2683.1|2677.1|2682.9|2676.9|2683.6|2677.6|2681.4|2675.4|47
1640016300000|2021-12-20 16:05:00|2683.4|2677.4|2686.1|2680.1|2686.4|2680.4|2682.6|2676.6|45
1640016600000|2021-12-20 16:10:00|2685.9|2679.9|2685.1|2679.1|2687.4|2681.4|2684.4|2678.4|61
1640016900000|2021-12-20 16:15:00|2684.4|2678.4|2686.9|2680.9|2687.1|2681.1|2683.6|2677.6|70
1640017200000|2021-12-20 16:20:00|2686.6|2680.6|2681.6|2675.6|2686.9|2680.9|2681.6|2675.6|63
1640017500000|2021-12-20 16:25:00|2681.4|2675.4|2677.6|2671.6|2681.9|2675.9|2676.9|2670.9|48
1640017800000|2021-12-20 16:30:00|2677.4|2671.4|2674.9|2668.9|2677.9|2671.9|2670.6|2664.6|128
1640018100000|2021-12-20 16:35:00|2675.1|2669.1|2673.9|2667.9|2675.1|2669.1|2673.4|2667.4|25
1640018400000|2021-12-20 16:40:00|2674.1|2668.1|2672.9|2666.9|2674.6|2668.6|2672.4|2666.4|41
1640018700000|2021-12-20 16:45:00|2672.6|2666.6|2672.4|2666.4|2674.1|2668.1|2672.1|2666.1|62
1640019000000|2021-12-20 16:50:00|2672.1|2666.1|2673.1|2667.1|2676.1|2670.1|2672.1|2666.1|47
1640019300000|2021-12-20 16:55:00|2673.4|2667.4|2672.9|2666.9|2674.1|2668.1|2672.1|2666.1|29
1640019600000|2021-12-20 17:00:00|2672.6|2666.6|2672.6|2666.6|2673.4|2667.4|2672.1|2666.1|27
1640019900000|2021-12-20 17:05:00|2672.4|2666.4|2670.6|2664.6|2672.4|2666.4|2670.6|2664.6|18
1640020200000|2021-12-20 17:10:00|2670.9|2664.9|2673.4|2667.4|2673.4|2667.4|2670.9|2664.9|8
1640020500000|2021-12-20 17:15:00|2673.6|2667.6|2674.6|2668.6|2675.4|2669.4|2673.6|2667.6|13
1640020800000|2021-12-20 17:20:00|2674.4|2668.4|2672.6|2666.6|2674.6|2668.6|2672.6|2666.6|8
1640021100000|2021-12-20 17:25:00|2672.9|2666.9|2673.6|2667.6|2673.6|2667.6|2672.9|2666.9|4
1640021400000|2021-12-20 17:30:00|2673.9|2667.9|2671.1|2665.1|2673.9|2667.9|2671.1|2665.1|12
1640021700000|2021-12-20 17:35:00|2671.4|2665.4|2672.6|2666.6|2672.6|2666.6|2671.1|2665.1|23
1640022000000|2021-12-20 17:40:00|2672.4|2666.4|2671.6|2665.6|2672.4|2666.4|2671.6|2665.6|6
1640022300000|2021-12-20 17:45:00|2671.4|2665.4|2670.9|2664.9|2671.6|2665.6|2670.4|2664.4|15
1640022600000|2021-12-20 17:50:00|2670.6|2664.6|2671.4|2665.4|2671.9|2665.9|2670.6|2664.6|10
1640022900000|2021-12-20 17:55:00|2671.1|2665.1|2669.1|2663.1|2671.5|2665.5|2667.3|2661.3|43
1640048400000|2021-12-21 01:00:00|2678.4|2672.4|2679.3|2673.3|2680|2674|2678.3|2672.3|47
1640048700000|2021-12-21 01:05:00|2679|2673|2679.5|2673.5|2681.9|2675.9|2678.8|2672.8|74
1640049000000|2021-12-21 01:10:00|2679.3|2673.3|2678.9|2672.9|2679.8|2673.8|2677.5|2671.5|59
1640049300000|2021-12-21 01:15:00|2678.6|2672.6|2678.8|2672.8|2678.9|2672.9|2677.3|2671.3|45
1640049600000|2021-12-21 01:20:00|2678.5|2672.5|2679.4|2673.4|2680.9|2674.9|2677.3|2671.3|83
1640049900000|2021-12-21 01:25:00|2679.3|2673.3|2680.8|2674.8|2681.3|2675.3|2678.3|2672.3|86
1640050200000|2021-12-21 01:30:00|2681|2675|2682|2676|2682|2676|2679.1|2673.1|98
1640050500000|2021-12-21 01:35:00|2681.8|2675.8|2680.3|2674.3|2682|2676|2679.8|2673.8|78
1640050800000|2021-12-21 01:40:00|2680.4|2674.4|2681|2675|2681.5|2675.5|2679.5|2673.5|72
1640051100000|2021-12-21 01:45:00|2680.8|2674.8|2679.3|2673.3|2680.8|2674.8|2679|2673|51
1640051400000|2021-12-21 01:50:00|2679.5|2673.5|2680|2674|2681.5|2675.5|2679|2673|36
1640051700000|2021-12-21 01:55:00|2679.8|2673.8|2679.8|2673.8|2680.4|2674.4|2679|2673|29
1640052000000|2021-12-21 02:00:00|2679.5|2673.5|2679.6|2673.6|2680.6|2674.6|2677.8|2671.8|57
1640052300000|2021-12-21 02:05:00|2679.9|2673.9|2682|2676|2682|2676|2678.8|2672.8|42
1640052600000|2021-12-21 02:10:00|2682.1|2676.1|2681.9|2675.9|2682.1|2676.1|2680.8|2674.8|36
1640052900000|2021-12-21 02:15:00|2681.6|2675.6|2682.4|2676.4|2683.8|2677.8|2681.3|2675.3|32
1640053200000|2021-12-21 02:20:00|2682.5|2676.5|2682.3|2676.3|2682.5|2676.5|2682|2676|16
1640053500000|2021-12-21 02:25:00|2682.5|2676.5|2681.8|2675.8|2682.5|2676.5|2681.8|2675.8|6
1640053800000|2021-12-21 02:30:00|2681.6|2675.6|2682.5|2676.5|2683|2677|2681.5|2675.5|43
1640054100000|2021-12-21 02:35:00|2682.6|2676.6|2681.3|2675.3|2683.5|2677.5|2681.3|2675.3|35
1640054400000|2021-12-21 02:40:00|2681|2675|2679|2673|2681|2675|2678.9|2672.9|66
1640054700000|2021-12-21 02:45:00|2679.3|2673.3|2680.9|2674.9|2681.1|2675.1|2679|2673|42
1640055000000|2021-12-21 02:50:00|2681|2675|2679.6|2673.6|2683.3|2677.3|2679.3|2673.3|49
1640055300000|2021-12-21 02:55:00|2679.5|2673.5|2678.3|2672.3|2679.5|2673.5|2678.1|2672.1|14
1640055600000|2021-12-21 03:00:00|2678.1|2672.1|2680.3|2674.3|2680.3|2674.3|2678|2672|41
1640055900000|2021-12-21 03:05:00|2679.8|2673.8|2678.8|2672.8|2680|2674|2678.8|2672.8|21
1640056200000|2021-12-21 03:10:00|2678.5|2672.5|2678.3|2672.3|2678.8|2672.8|2677.6|2671.6|29
1640056500000|2021-12-21 03:15:00|2678.1|2672.1|2679.4|2673.4|2679.4|2673.4|2677.6|2671.6|26
1640056800000|2021-12-21 03:20:00|2679.5|2673.5|2680.3|2674.3|2681.5|2675.5|2679.3|2673.3|64
1640057100000|2021-12-21 03:25:00|2680.4|2674.4|2678.3|2672.3|2681.5|2675.5|2678.1|2672.1|65
1640057400000|2021-12-21 03:30:00|2678.4|2672.4|2679.5|2673.5|2679.9|2673.9|2678.4|2672.4|14
1640057700000|2021-12-21 03:35:00|2679.3|2673.3|2679.5|2673.5|2680|2674|2678.8|2672.8|12
1640058000000|2021-12-21 03:40:00|2679.8|2673.8|2679.5|2673.5|2679.8|2673.8|2679.5|2673.5|6
1640058300000|2021-12-21 03:45:00|2679.3|2673.3|2678.6|2672.6|2679.3|2673.3|2678.5|2672.5|7
1640058600000|2021-12-21 03:50:00|2678.8|2672.8|2678.8|2672.8|2678.8|2672.8|2678.5|2672.5|25
1640058900000|2021-12-21 03:55:00|2679|2673|2679.5|2673.5|2680.3|2674.3|2679|2673|5
1640059200000|2021-12-21 04:00:00|2679.4|2673.4|2679.4|2673.4|2679.5|2673.5|2679|2673|6
1640059500000|2021-12-21 04:05:00|2679.3|2673.3|2679.4|2673.4|2679.8|2673.8|2679.1|2673.1|11
1640059800000|2021-12-21 04:10:00|2679.5|2673.5|2683.5|2677.5|2683.5|2677.5|2679.3|2673.3|56
1640060100000|2021-12-21 04:15:00|2683.3|2677.3|2685.3|2679.3|2685.8|2679.8|2683.3|2677.3|17
1640060400000|2021-12-21 04:20:00|2685|2679|2685.3|2679.3|2685.3|2679.3|2684.9|2678.9|7
1640060700000|2021-12-21 04:25:00|2685.6|2679.6|2683.5|2677.5|2685.6|2679.6|2683.5|2677.5|10
1640061000000|2021-12-21 04:30:00|2683.3|2677.3|2681.9|2675.9|2683.3|2677.3|2681.9|2675.9|4
1640061300000|2021-12-21 04:35:00|2682|2676|2682|2676|2682.3|2676.3|2681.9|2675.9|4
1640061600000|2021-12-21 04:40:00|2682.3|2676.3|2682|2676|2682.3|2676.3|2682|2676|4
1640061900000|2021-12-21 04:45:00|2682.3|2676.3|2681.3|2675.3|2682.3|2676.3|2681.3|2675.3|8
1640062500000|2021-12-21 04:55:00|2681.5|2675.5|2683.8|2677.8|2683.8|2677.8|2681.5|2675.5|10
1640062800000|2021-12-21 05:00:00|2684.3|2678.3|2681.8|2675.8|2684.4|2678.4|2681.8|2675.8|16
1640063100000|2021-12-21 05:05:00|2681.5|2675.5|2680.8|2674.8|2681.5|2675.5|2680.8|2674.8|2
1640063400000|2021-12-21 05:10:00|2680.6|2674.6|2680.3|2674.3|2680.8|2674.8|2679.5|2673.5|19
1640063700000|2021-12-21 05:15:00|2680.1|2674.1|2680.3|2674.3|2680.3|2674.3|2680|2674|3
1640064000000|2021-12-21 05:20:00|2680.1|2674.1|2679.6|2673.6|2680.3|2674.3|2678.5|2672.5|22
1640064300000|2021-12-21 05:25:00|2679.5|2673.5|2681.5|2675.5|2682.8|2676.8|2678.8|2672.8|27
1640064600000|2021-12-21 05:30:00|2681.3|2675.3|2683.6|2677.6|2684.4|2678.4|2681.3|2675.3|157
1640064900000|2021-12-21 05:35:00|2683.8|2677.8|2684|2678|2684.5|2678.5|2682.5|2676.5|75
1640065200000|2021-12-21 05:40:00|2684.3|2678.3|2683.3|2677.3|2684.3|2678.3|2682.3|2676.3|52
1640065500000|2021-12-21 05:45:00|2683.5|2677.5|2684|2678|2684|2678|2682.3|2676.3|77
1640065800000|2021-12-21 05:50:00|2684.1|2678.1|2686.3|2680.3|2686.6|2680.6|2683.8|2677.8|72
1640066100000|2021-12-21 05:55:00|2686.5|2680.5|2686.6|2680.6|2686.6|2680.6|2684.4|2678.4|45
1640066400000|2021-12-21 06:00:00|2686.8|2680.8|2685.3|2679.3|2687.5|2681.5|2684.3|2678.3|27
1640066700000|2021-12-21 06:05:00|2685.1|2679.1|2685.1|2679.1|2685.8|2679.8|2684|2678|32
1640067000000|2021-12-21 06:10:00|2684.9|2678.9|2684.8|2678.8|2685.8|2679.8|2684.5|2678.5|18
1640067300000|2021-12-21 06:15:00|2685|2679|2685|2679|2685.3|2679.3|2684.8|2678.8|18
1640067600000|2021-12-21 06:20:00|2685.1|2679.1|2686.5|2680.5|2687|2681|2685.1|2679.1|29
1640067900000|2021-12-21 06:25:00|2686.8|2680.8|2687.6|2681.6|2687.6|2681.6|2686.8|2680.8|20
1640068200000|2021-12-21 06:30:00|2687.5|2681.5|2687.5|2681.5|2687.5|2681.5|2685.1|2679.1|54
1640068500000|2021-12-21 06:35:00|2687.3|2681.3|2686|2680|2688|2682|2685.8|2679.8|33
1640068800000|2021-12-21 06:40:00|2685.8|2679.8|2687.9|2681.9|2687.9|2681.9|2685.5|2679.5|27
1640069100000|2021-12-21 06:45:00|2687.6|2681.6|2688|2682|2688|2682|2687|2681|37
1640069400000|2021-12-21 06:50:00|2688.1|2682.1|2690|2684|2690.1|2684.1|2687.6|2681.6|35
1640069700000|2021-12-21 06:55:00|2690.3|2684.3|2688.5|2682.5|2690.8|2684.8|2687.3|2681.3|104
1640070000000|2021-12-21 07:00:00|2687.8|2681.8|2689|2683|2689.3|2683.3|2685.8|2679.8|28
1640070300000|2021-12-21 07:05:00|2688.5|2682.5|2693.4|2687.4|2693.5|2687.5|2688.5|2682.5|33
1640070600000|2021-12-21 07:10:00|2693.5|2687.5|2693.5|2687.5|2695.4|2689.4|2692|2686|23
1640070900000|2021-12-21 07:15:00|2693.3|2687.3|2695.6|2689.6|2697.3|2691.3|2693.3|2687.3|31
1640071200000|2021-12-21 07:20:00|2695.9|2689.9|2701.8|2695.8|2703.5|2697.5|2695.6|2689.6|78
1640071500000|2021-12-21 07:25:00|2701.6|2695.6|2701.8|2695.8|2702.5|2696.5|2699.3|2693.3|40
1640071800000|2021-12-21 07:30:00|2701.5|2695.5|2699.3|2693.3|2701.5|2695.5|2697.8|2691.8|26
1640072100000|2021-12-21 07:35:00|2699.1|2693.1|2697.1|2691.1|2699.1|2693.1|2696.5|2690.5|27
1640072400000|2021-12-21 07:40:00|2696.5|2690.5|2694.3|2688.3|2697|2691|2694.3|2688.3|29
1640072700000|2021-12-21 07:45:00|2694|2688|2695.5|2689.5|2695.9|2689.9|2692.8|2686.8|30
1640073000000|2021-12-21 07:50:00|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|2695.3|2689.3|1
1640073300000|2021-12-21 07:55:00|2695.1|2689.1|2695.6|2689.6|2696.6|2690.6|2694.9|2688.9|22
1640073600000|2021-12-21 08:00:00|2695.4|2689.4|2691.6|2685.6|2695.4|2689.4|2690.9|2684.9|73
1640073900000|2021-12-21 08:05:00|2691.9|2685.9|2689.6|2683.6|2691.9|2685.9|2689.4|2683.4|12
1640074200000|2021-12-21 08:10:00|2689.9|2683.9|2689.4|2683.4|2691.1|2685.1|2688.6|2682.6|28
1640074500000|2021-12-21 08:15:00|2689.6|2683.6|2689.6|2683.6|2690.6|2684.6|2688.6|2682.6|23
1640074800000|2021-12-21 08:20:00|2690.1|2684.1|2689.1|2683.1|2690.1|2684.1|2687.9|2681.9|44
1640075100000|2021-12-21 08:25:00|2688.9|2682.9|2693.6|2687.6|2693.6|2687.6|2687.6|2681.6|45
1640075400000|2021-12-21 08:30:00|2692.9|2686.9|2689.6|2683.6|2693.1|2687.1|2688.9|2682.9|61
1640075700000|2021-12-21 08:35:00|2689.4|2683.4|2690.4|2684.4|2690.4|2684.4|2688.9|2682.9|17
1640076000000|2021-12-21 08:40:00|2690.6|2684.6|2689.1|2683.1|2690.9|2684.9|2689.1|2683.1|11
1640076300000|2021-12-21 08:45:00|2689.4|2683.4|2692.9|2686.9|2692.9|2686.9|2689.4|2683.4|22
1640076600000|2021-12-21 08:50:00|2692.6|2686.6|2691.6|2685.6|2692.9|2686.9|2691.4|2685.4|24
1640076900000|2021-12-21 08:55:00|2691.4|2685.4|2692.4|2686.4|2692.6|2686.6|2690.9|2684.9|30
1640077200000|2021-12-21 09:00:00|2691.9|2685.9|2690.6|2684.6|2692.4|2686.4|2689.1|2683.1|42
1640077500000|2021-12-21 09:05:00|2690.9|2684.9|2693.4|2687.4|2694.1|2688.1|2690.6|2684.6|38
1640077800000|2021-12-21 09:10:00|2693.6|2687.6|2703.4|2697.4|2706.1|2700.1|2693.6|2687.6|68
1640078100000|2021-12-21 09:15:00|2703.6|2697.6|2704.1|2698.1|2705.1|2699.1|2701.1|2695.1|78
1640078400000|2021-12-21 09:20:00|2703.9|2697.9|2700.6|2694.6|2703.9|2697.9|2700.4|2694.4|44
1640078700000|2021-12-21 09:25:00|2700.4|2694.4|2706.1|2700.1|2706.4|2700.4|2699.4|2693.4|24
1640079000000|2021-12-21 09:30:00|2706.4|2700.4|2704.4|2698.4|2706.6|2700.6|2703.1|2697.1|72
1640079300000|2021-12-21 09:35:00|2704.1|2698.1|2705.1|2699.1|2708.1|2702.1|2703.1|2697.1|92
1640079600000|2021-12-21 09:40:00|2705.4|2699.4|2708.9|2702.9|2709.4|2703.4|2703.4|2697.4|61
1640079900000|2021-12-21 09:45:00|2708.6|2702.6|2705.1|2699.1|2708.6|2702.6|2704.6|2698.6|42
1640080200000|2021-12-21 09:50:00|2704.9|2698.9|2706.1|2700.1|2707.6|2701.6|2703.4|2697.4|33
1640080500000|2021-12-21 09:55:00|2705.6|2699.6|2708.1|2702.1|2708.6|2702.6|2705.6|2699.6|21
1640080800000|2021-12-21 10:00:00|2707.9|2701.9|2709.4|2703.4|2709.4|2703.4|2707.1|2701.1|32
1640081100000|2021-12-21 10:05:00|2709.1|2703.1|2708.9|2702.9|2712.1|2706.1|2708.6|2702.6|27
1640081400000|2021-12-21 10:10:00|2709.6|2703.6|2718.4|2712.4|2723.4|2717.4|2709.6|2703.6|50
1640081700000|2021-12-21 10:15:00|2718.6|2712.6|2719.1|2713.1|2721.4|2715.4|2718.6|2712.6|59
1640082000000|2021-12-21 10:20:00|2719.9|2713.9|2719.4|2713.4|2720.4|2714.4|2718.6|2712.6|35
1640082300000|2021-12-21 10:25:00|2719.6|2713.6|2720.6|2714.6|2720.6|2714.6|2718.4|2712.4|30
1640082600000|2021-12-21 10:30:00|2720.1|2714.1|2722.9|2716.9|2723.4|2717.4|2720.1|2714.1|23
1640082900000|2021-12-21 10:35:00|2722.6|2716.6|2724.1|2718.1|2726.1|2720.1|2722.6|2716.6|24
1640083200000|2021-12-21 10:40:00|2723.9|2717.9|2718.1|2712.1|2724.1|2718.1|2717.6|2711.6|41
1640083500000|2021-12-21 10:45:00|2718.4|2712.4|2716.6|2710.6|2719.1|2713.1|2716.6|2710.6|32
1640083800000|2021-12-21 10:50:00|2716.9|2710.9|2718.4|2712.4|2718.4|2712.4|2716.6|2710.6|10
1640084100000|2021-12-21 10:55:00|2718.6|2712.6|2720.1|2714.1|2720.6|2714.6|2717.9|2711.9|51
1640084400000|2021-12-21 11:00:00|2719.6|2713.6|2719.6|2713.6|2720.1|2714.1|2718.4|2712.4|30
1640084700000|2021-12-21 11:05:00|2719.4|2713.4|2719.4|2713.4|2720.6|2714.6|2719.4|2713.4|7
1640085000000|2021-12-21 11:10:00|2718.9|2712.9|2720.4|2714.4|2720.6|2714.6|2718.6|2712.6|19
1640085300000|2021-12-21 11:15:00|2719.9|2713.9|2720.1|2714.1|2720.6|2714.6|2719.6|2713.6|51
1640085600000|2021-12-21 11:20:00|2719.9|2713.9|2721.1|2715.1|2721.1|2715.1|2719.4|2713.4|42
1640085900000|2021-12-21 11:25:00|2721.4|2715.4|2722.4|2716.4|2722.9|2716.9|2721.4|2715.4|38
1640086200000|2021-12-21 11:30:00|2721.9|2715.9|2719.6|2713.6|2722.1|2716.1|2718.9|2712.9|19
1640086500000|2021-12-21 11:35:00|2719.9|2713.9|2716.6|2710.6|2719.9|2713.9|2716.1|2710.1|33
1640086800000|2021-12-21 11:40:00|2716.4|2710.4|2716.1|2710.1|2717.4|2711.4|2715.9|2709.9|15
1640087100000|2021-12-21 11:45:00|2715.6|2709.6|2714.9|2708.9|2715.6|2709.6|2713.9|2707.9|15
1640087400000|2021-12-21 11:50:00|2715.1|2709.1|2713.4|2707.4|2715.1|2709.1|2712.6|2706.6|17
1640087700000|2021-12-21 11:55:00|2713.6|2707.6|2712.9|2706.9|2714.1|2708.1|2711.9|2705.9|43
1640088000000|2021-12-21 12:00:00|2713.6|2707.6|2714.9|2708.9|2715.6|2709.6|2713.4|2707.4|21
1640088300000|2021-12-21 12:05:00|2715.1|2709.1|2717.1|2711.1|2718.6|2712.6|2715.1|2709.1|31
1640088600000|2021-12-21 12:10:00|2716.9|2710.9|2716.6|2710.6|2717.6|2711.6|2716.4|2710.4|26
1640088900000|2021-12-21 12:15:00|2716.9|2710.9|2715.6|2709.6|2716.9|2710.9|2715.6|2709.6|22
1640089200000|2021-12-21 12:20:00|2715.4|2709.4|2715.6|2709.6|2716.6|2710.6|2714.1|2708.1|37
1640089500000|2021-12-21 12:25:00|2715.9|2709.9|2715.9|2709.9|2716.1|2710.1|2714.9|2708.9|29
1640089800000|2021-12-21 12:30:00|2716.1|2710.1|2716.4|2710.4|2716.6|2710.6|2715.4|2709.4|28
1640090100000|2021-12-21 12:35:00|2716.6|2710.6|2714.9|2708.9|2716.9|2710.9|2714.6|2708.6|26
1640090400000|2021-12-21 12:40:00|2714.6|2708.6|2714.9|2708.9|2715.9|2709.9|2714.6|2708.6|15
1640090700000|2021-12-21 12:45:00|2715.1|2709.1|2716.1|2710.1|2717.1|2711.1|2714.9|2708.9|23
1640091000000|2021-12-21 12:50:00|2715.9|2709.9|2716.6|2710.6|2716.6|2710.6|2715.1|2709.1|24
1640091300000|2021-12-21 12:55:00|2716.4|2710.4|2718.6|2712.6|2718.6|2712.6|2714.6|2708.6|56
1640091600000|2021-12-21 13:00:00|2718.9|2712.9|2722.6|2716.6|2723.1|2717.1|2718.6|2712.6|146
1640091900000|2021-12-21 13:05:00|2722.1|2716.1|2718.1|2712.1|2722.4|2716.4|2717.9|2711.9|94
1640092200000|2021-12-21 13:10:00|2718.4|2712.4|2725.1|2719.1|2726.6|2720.6|2717.6|2711.6|96
1640092500000|2021-12-21 13:15:00|2725.4|2719.4|2723.6|2717.6|2726.6|2720.6|2722.9|2716.9|94
1640092800000|2021-12-21 13:20:00|2723.4|2717.4|2722.9|2716.9|2724.6|2718.6|2721.1|2715.1|129
1640093100000|2021-12-21 13:25:00|2722.6|2716.6|2722.9|2716.9|2724.4|2718.4|2722.1|2716.1|55
1640093400000|2021-12-21 13:30:00|2722.6|2716.6|2725.4|2719.4|2726.4|2720.4|2721.9|2715.9|65
1640093700000|2021-12-21 13:35:00|2725.1|2719.1|2723.6|2717.6|2725.9|2719.9|2723.1|2717.1|51
1640094000000|2021-12-21 13:40:00|2723.4|2717.4|2721.9|2715.9|2723.4|2717.4|2720.6|2714.6|51
1640094300000|2021-12-21 13:45:00|2721.6|2715.6|2721.1|2715.1|2722.6|2716.6|2720.9|2714.9|31
1640094600000|2021-12-21 13:50:00|2721.4|2715.4|2722.4|2716.4|2722.4|2716.4|2720.6|2714.6|28
1640094900000|2021-12-21 13:55:00|2722.6|2716.6|2723.6|2717.6|2724.6|2718.6|2722.4|2716.4|59
1640095200000|2021-12-21 14:00:00|2723.9|2717.9|2725.6|2719.6|2726.9|2720.9|2723.9|2717.9|50
1640095500000|2021-12-21 14:05:00|2725.4|2719.4|2727.4|2721.4|2727.4|2721.4|2724.9|2718.9|36
1640095800000|2021-12-21 14:10:00|2727.6|2721.6|2729.4|2723.4|2731.4|2725.4|2727.6|2721.6|39
1640096100000|2021-12-21 14:15:00|2729.6|2723.6|2731.6|2725.6|2731.6|2725.6|2729.1|2723.1|65
1640096400000|2021-12-21 14:20:00|2731.9|2725.9|2733.1|2727.1|2736.9|2730.9|2731.4|2725.4|97
1640096700000|2021-12-21 14:25:00|2733.4|2727.4|2737.9|2731.9|2737.9|2731.9|2731.4|2725.4|86
1640097000000|2021-12-21 14:30:00|2737.6|2731.6|2739.6|2733.6|2740.1|2734.1|2737.1|2731.1|71
1640097300000|2021-12-21 14:35:00|2739.1|2733.1|2739.9|2733.9|2741.4|2735.4|2739.1|2733.1|68
1640097600000|2021-12-21 14:40:00|2740.1|2734.1|2738.4|2732.4|2740.6|2734.6|2737.9|2731.9|78
1640097900000|2021-12-21 14:45:00|2738.6|2732.6|2740.1|2734.1|2740.6|2734.6|2738.1|2732.1|94
1640098200000|2021-12-21 14:50:00|2740.4|2734.4|2741.4|2735.4|2741.9|2735.9|2739.9|2733.9|62
1640098500000|2021-12-21 14:55:00|2741.1|2735.1|2744.4|2738.4|2744.4|2738.4|2741.1|2735.1|161
1640098800000|2021-12-21 15:00:00|2744.6|2738.6|2750.4|2744.4|2751.1|2745.1|2744.1|2738.1|133
1640099100000|2021-12-21 15:05:00|2750.1|2744.1|2741.6|2735.6|2753.1|2747.1|2741.6|2735.6|208
1640099400000|2021-12-21 15:10:00|2742.1|2736.1|2747.4|2741.4|2747.6|2741.6|2741.6|2735.6|148
1640099700000|2021-12-21 15:15:00|2747.1|2741.1|2748.9|2742.9|2750.9|2744.9|2746.4|2740.4|114
1640100000000|2021-12-21 15:20:00|2748.4|2742.4|2750.9|2744.9|2752.6|2746.6|2747.9|2741.9|93
1640100300000|2021-12-21 15:25:00|2750.6|2744.6|2752.1|2746.1|2752.1|2746.1|2748.4|2742.4|86
1640100600000|2021-12-21 15:30:00|2751.6|2745.6|2754.9|2748.9|2756.4|2750.4|2751.6|2745.6|117
1640100900000|2021-12-21 15:35:00|2754.6|2748.6|2757.4|2751.4|2757.6|2751.6|2754.6|2748.6|53
1640101200000|2021-12-21 15:40:00|2757.6|2751.6|2765.4|2759.4|2765.9|2759.9|2756.6|2750.6|91
1640101500000|2021-12-21 15:45:00|2765.9|2759.9|2764.9|2758.9|2769.6|2763.6|2764.4|2758.4|169
1640101800000|2021-12-21 15:50:00|2764.6|2758.6|2761.4|2755.4|2765.1|2759.1|2759.6|2753.6|93
1640102100000|2021-12-21 15:55:00|2761.6|2755.6|2763.9|2757.9|2764.4|2758.4|2760.1|2754.1|89
1640102400000|2021-12-21 16:00:00|2764.1|2758.1|2766.9|2760.9|2767.6|2761.6|2763.4|2757.4|102
1640102700000|2021-12-21 16:05:00|2766.6|2760.6|2763.4|2757.4|2768.4|2762.4|2763.4|2757.4|47
1640103000000|2021-12-21 16:10:00|2763.6|2757.6|2765.9|2759.9|2769.4|2763.4|2763.6|2757.6|87
1640103300000|2021-12-21 16:15:00|2766.1|2760.1|2759.4|2753.4|2767.4|2761.4|2754.4|2748.4|97
1640103600000|2021-12-21 16:20:00|2759.9|2753.9|2758.9|2752.9|2762.6|2756.6|2756.4|2750.4|116
1640103900000|2021-12-21 16:25:00|2759.1|2753.1|2756.1|2750.1|2760.6|2754.6|2754.9|2748.9|99
1640104200000|2021-12-21 16:30:00|2756.4|2750.4|2754.6|2748.6|2759.9|2753.9|2754.1|2748.1|132
1640104500000|2021-12-21 16:35:00|2754.4|2748.4|2754.9|2748.9|2755.9|2749.9|2753.9|2747.9|49
1640104800000|2021-12-21 16:40:00|2754.6|2748.6|2751.9|2745.9|2755.6|2749.6|2751.1|2745.1|83
1640105100000|2021-12-21 16:45:00|2752.1|2746.1|2752.1|2746.1|2753.4|2747.4|2751.6|2745.6|43
1640105400000|2021-12-21 16:50:00|2752.4|2746.4|2752.6|2746.6|2755.9|2749.9|2752.4|2746.4|35
1640105700000|2021-12-21 16:55:00|2752.4|2746.4|2755.1|2749.1|2755.9|2749.9|2752.1|2746.1|60
1640106000000|2021-12-21 17:00:00|2755.6|2749.6|2754.9|2748.9|2756.6|2750.6|2754.1|2748.1|27
1640106300000|2021-12-21 17:05:00|2755.6|2749.6|2758.6|2752.6|2758.9|2752.9|2755.4|2749.4|29
1640106600000|2021-12-21 17:10:00|2758.4|2752.4|2762.4|2756.4|2762.4|2756.4|2756.4|2750.4|47
1640106900000|2021-12-21 17:15:00|2762.1|2756.1|2762.9|2756.9|2762.9|2756.9|2761.4|2755.4|25
1640107200000|2021-12-21 17:20:00|2762.6|2756.6|2760.9|2754.9|2763.4|2757.4|2759.9|2753.9|57
1640107500000|2021-12-21 17:25:00|2761.1|2755.1|2760.1|2754.1|2761.4|2755.4|2760.1|2754.1|17
1640107800000|2021-12-21 17:30:00|2760.4|2754.4|2762.1|2756.1|2762.1|2756.1|2760.4|2754.4|16
1640108100000|2021-12-21 17:35:00|2761.9|2755.9|2768.6|2762.6|2768.6|2762.6|2761.9|2755.9|28
1640108400000|2021-12-21 17:40:00|2768.4|2762.4|2764.6|2758.6|2768.4|2762.4|2764.4|2758.4|49
1640108700000|2021-12-21 17:45:00|2764.1|2758.1|2766.9|2760.9|2766.9|2760.9|2763.1|2757.1|23
1640109000000|2021-12-21 17:50:00|2767.1|2761.1|2770.6|2764.6|2771.4|2765.4|2766.9|2760.9|43
1640109300000|2021-12-21 17:55:00|2770.8|2764.8|2771|2765|2771.4|2765.4|2770.3|2764.3|29
1640134800000|2021-12-22 01:00:00|2762|2756|2764.5|2758.5|2767|2761|2759.3|2753.3|112
1640135100000|2021-12-22 01:05:00|2764.3|2758.3|2760.9|2754.9|2764.3|2758.3|2760.5|2754.5|69
1640135400000|2021-12-22 01:10:00|2761|2755|2761.8|2755.8|2765|2759|2761|2755|88
1640135700000|2021-12-22 01:15:00|2761.5|2755.5|2759.5|2753.5|2762.8|2756.8|2759.5|2753.5|41
1640136000000|2021-12-22 01:20:00|2759.3|2753.3|2761|2755|2762|2756|2758.8|2752.8|106
1640136300000|2021-12-22 01:25:00|2761.3|2755.3|2766.3|2760.3|2766.3|2760.3|2760.8|2754.8|86
1640136600000|2021-12-22 01:30:00|2766|2760|2763.8|2757.8|2766.8|2760.8|2763.6|2757.6|100
1640136900000|2021-12-22 01:35:00|2764.3|2758.3|2764.5|2758.5|2765.6|2759.6|2762.5|2756.5|68
1640137200000|2021-12-22 01:40:00|2764.3|2758.3|2762.3|2756.3|2764.5|2758.5|2760.5|2754.5|82
1640137500000|2021-12-22 01:45:00|2762|2756|2762.3|2756.3|2765.8|2759.8|2761|2755|113
1640137800000|2021-12-22 01:50:00|2762.8|2756.8|2761.5|2755.5|2763.6|2757.6|2761.3|2755.3|100
1640138100000|2021-12-22 01:55:00|2761.3|2755.3|2761.3|2755.3|2762|2756|2760.8|2754.8|48
1640138400000|2021-12-22 02:00:00|2761.5|2755.5|2758.6|2752.6|2761.8|2755.8|2758.6|2752.6|71
1640138700000|2021-12-22 02:05:00|2758.5|2752.5|2756.1|2750.1|2759.8|2753.8|2756|2750|69
1640139000000|2021-12-22 02:10:00|2756.3|2750.3|2757.1|2751.1|2757.8|2751.8|2754.6|2748.6|59
1640139300000|2021-12-22 02:15:00|2757.3|2751.3|2758.5|2752.5|2759.5|2753.5|2756.8|2750.8|22
1640139600000|2021-12-22 02:20:00|2758.8|2752.8|2761.5|2755.5|2763.5|2757.5|2758.8|2752.8|25
1640139900000|2021-12-22 02:25:00|2761.3|2755.3|2760.3|2754.3|2761.3|2755.3|2759.9|2753.9|7
1640140200000|2021-12-22 02:30:00|2760.1|2754.1|2762.4|2756.4|2762.5|2756.5|2758.8|2752.8|121
1640140500000|2021-12-22 02:35:00|2762.3|2756.3|2758.8|2752.8|2762.5|2756.5|2757.6|2751.6|28
1640140800000|2021-12-22 02:40:00|2758.5|2752.5|2756.8|2750.8|2758.8|2752.8|2756.8|2750.8|79
1640141100000|2021-12-22 02:45:00|2756.5|2750.5|2759|2753|2759.5|2753.5|2756.5|2750.5|64
1640141400000|2021-12-22 02:50:00|2758.8|2752.8|2759.3|2753.3|2759.8|2753.8|2758|2752|33
1640141700000|2021-12-22 02:55:00|2759.5|2753.5|2759.9|2753.9|2760.5|2754.5|2758|2752|92
1640142000000|2021-12-22 03:00:00|2759.8|2753.8|2761|2755|2762.3|2756.3|2759|2753|62
1640142300000|2021-12-22 03:05:00|2761.3|2755.3|2766|2760|2766|2760|2760.5|2754.5|121
1640142600000|2021-12-22 03:10:00|2766.3|2760.3|2767.8|2761.8|2770.1|2764.1|2765.6|2759.6|128
1640142900000|2021-12-22 03:15:00|2768|2762|2767.5|2761.5|2769.3|2763.3|2766.3|2760.3|87
1640143200000|2021-12-22 03:20:00|2767.3|2761.3|2764.5|2758.5|2768.5|2762.5|2764.5|2758.5|88
1640143500000|2021-12-22 03:25:00|2765.3|2759.3|2767.5|2761.5|2768.5|2762.5|2765|2759|106
1640143800000|2021-12-22 03:30:00|2767.6|2761.6|2767.9|2761.9|2768|2762|2766.5|2760.5|19
1640144100000|2021-12-22 03:35:00|2768|2762|2769.4|2763.4|2769.5|2763.5|2767.9|2761.9|8
1640144400000|2021-12-22 03:40:00|2769|2763|2770.5|2764.5|2771.5|2765.5|2769|2763|26
1640144700000|2021-12-22 03:45:00|2770.4|2764.4|2770.3|2764.3|2770.4|2764.4|2769.5|2763.5|11
1640145300000|2021-12-22 03:55:00|2770.5|2764.5|2770.1|2764.1|2770.5|2764.5|2770.1|2764.1|3
1640145600000|2021-12-22 04:00:00|2769.5|2763.5|2770.4|2764.4|2770.5|2764.5|2769.5|2763.5|5
1640145900000|2021-12-22 04:05:00|2769.8|2763.8|2763.9|2757.9|2770|2764|2763.9|2757.9|22
1640146200000|2021-12-22 04:10:00|2764|2758|2763|2757|2764|2758|2762.8|2756.8|24
1640146500000|2021-12-22 04:15:00|2763.3|2757.3|2765.5|2759.5|2765.5|2759.5|2763.3|2757.3|10
1640146800000|2021-12-22 04:20:00|2765|2759|2764.8|2758.8|2765.1|2759.1|2764.8|2758.8|4
1640147100000|2021-12-22 04:25:00|2765|2759|2766.6|2760.6|2766.6|2760.6|2765|2759|12
1640147400000|2021-12-22 04:30:00|2766.9|2760.9|2766.6|2760.6|2766.9|2760.9|2766.4|2760.4|6
1640147700000|2021-12-22 04:35:00|2766.9|2760.9|2767.5|2761.5|2767.5|2761.5|2766.6|2760.6|10
1640148000000|2021-12-22 04:40:00|2767.4|2761.4|2767.4|2761.4|2768.1|2762.1|2766.8|2760.8|36
1640148300000|2021-12-22 04:45:00|2767|2761|2768.5|2762.5|2768.5|2762.5|2767|2761|15
1640148600000|2021-12-22 04:50:00|2768.3|2762.3|2767.3|2761.3|2768.3|2762.3|2767|2761|5
1640148900000|2021-12-22 04:55:00|2767.5|2761.5|2769|2763|2769|2763|2767.1|2761.1|7
1640149200000|2021-12-22 05:00:00|2768.8|2762.8|2768.5|2762.5|2768.8|2762.8|2767.1|2761.1|10
1640149500000|2021-12-22 05:05:00|2768.3|2762.3|2766|2760|2768.3|2762.3|2765.3|2759.3|13
1640149800000|2021-12-22 05:10:00|2765.5|2759.5|2766.3|2760.3|2766.3|2760.3|2765.5|2759.5|2
1640150100000|2021-12-22 05:15:00|2766.5|2760.5|2769.6|2763.6|2770|2764|2766.5|2760.5|12
1640150400000|2021-12-22 05:20:00|2769.5|2763.5|2769.8|2763.8|2769.8|2763.8|2769.1|2763.1|6
1640150700000|2021-12-22 05:25:00|2770|2764|2770.3|2764.3|2770.3|2764.3|2769|2763|16
1640151000000|2021-12-22 05:30:00|2770.5|2764.5|2779.5|2773.5|2780|2774|2770.3|2764.3|119
1640151300000|2021-12-22 05:35:00|2779.8|2773.8|2787|2781|2787.6|2781.6|2778|2772|108
1640151600000|2021-12-22 05:40:00|2787.3|2781.3|2784.3|2778.3|2789.8|2783.8|2784.3|2778.3|145
1640151900000|2021-12-22 05:45:00|2785.1|2779.1|2784.4|2778.4|2788.5|2782.5|2782|2776|182
1640152200000|2021-12-22 05:50:00|2784.3|2778.3|2782.3|2776.3|2784.9|2778.9|2782.3|2776.3|83
1640152500000|2021-12-22 05:55:00|2782.4|2776.4|2788.1|2782.1|2788.5|2782.5|2782.1|2776.1|93
1640152800000|2021-12-22 06:00:00|2788.4|2782.4|2794.3|2788.3|2795.5|2789.5|2788.3|2782.3|77
1640153100000|2021-12-22 06:05:00|2794.5|2788.5|2790.3|2784.3|2794.5|2788.5|2790.3|2784.3|85
1640153400000|2021-12-22 06:10:00|2790|2784|2790.3|2784.3|2791.3|2785.3|2788.5|2782.5|46
1640153700000|2021-12-22 06:15:00|2790.4|2784.4|2788.3|2782.3|2791.8|2785.8|2788.3|2782.3|49
1640154000000|2021-12-22 06:20:00|2788.1|2782.1|2789.4|2783.4|2791.1|2785.1|2788.1|2782.1|81
1640154300000|2021-12-22 06:25:00|2789.3|2783.3|2794.3|2788.3|2795|2789|2787.9|2781.9|56
1640154600000|2021-12-22 06:30:00|2793.5|2787.5|2793.3|2787.3|2795.8|2789.8|2793.3|2787.3|46
1640154900000|2021-12-22 06:35:00|2792.5|2786.5|2790|2784|2792.5|2786.5|2787.8|2781.8|84
1640155200000|2021-12-22 06:40:00|2790.3|2784.3|2794.3|2788.3|2795.9|2789.9|2790|2784|61
1640155500000|2021-12-22 06:45:00|2794.4|2788.4|2795.8|2789.8|2796.3|2790.3|2793.9|2787.9|56
1640155800000|2021-12-22 06:50:00|2796.6|2790.6|2794.8|2788.8|2796.6|2790.6|2794.8|2788.8|51
1640156100000|2021-12-22 06:55:00|2794.5|2788.5|2796|2790|2799|2793|2794.1|2788.1|70
1640156400000|2021-12-22 07:00:00|2794.8|2788.8|2796.3|2790.3|2796.3|2790.3|2793.8|2787.8|28
1640156700000|2021-12-22 07:05:00|2796.5|2790.5|2801.8|2795.8|2803.4|2797.4|2795.9|2789.9|33
1640157000000|2021-12-22 07:10:00|2801.5|2795.5|2798.5|2792.5|2801.5|2795.5|2797.8|2791.8|22
1640157300000|2021-12-22 07:15:00|2798.8|2792.8|2795.8|2789.8|2798.8|2792.8|2795.5|2789.5|12
1640157600000|2021-12-22 07:20:00|2796|2790|2798|2792|2800.5|2794.5|2796|2790|36
1640157900000|2021-12-22 07:25:00|2797.8|2791.8|2799.8|2793.8|2801.5|2795.5|2797.8|2791.8|21
1640158200000|2021-12-22 07:30:00|2799.5|2793.5|2800.9|2794.9|2802|2796|2795.8|2789.8|43
1640158500000|2021-12-22 07:35:00|2801.1|2795.1|2799.5|2793.5|2812.3|2806.3|2799.4|2793.4|69
1640158800000|2021-12-22 07:40:00|2799.6|2793.6|2795.9|2789.9|2800.5|2794.5|2795.9|2789.9|26
1640159100000|2021-12-22 07:45:00|2795.8|2789.8|2799.4|2793.4|2800.3|2794.3|2795.3|2789.3|30
1640159400000|2021-12-22 07:50:00|2799.1|2793.1|2797.5|2791.5|2799.1|2793.1|2796.3|2790.3|28
1640159700000|2021-12-22 07:55:00|2797.4|2791.4|2797.4|2791.4|2797.6|2791.6|2794.9|2788.9|32
1640160000000|2021-12-22 08:00:00|2797.9|2791.9|2797.4|2791.4|2798.6|2792.6|2794.4|2788.4|38
1640160300000|2021-12-22 08:05:00|2797.6|2791.6|2801.9|2795.9|2802.6|2796.6|2797.4|2791.4|41
1640160600000|2021-12-22 08:10:00|2801.6|2795.6|2805.4|2799.4|2805.9|2799.9|2800.9|2794.9|48
1640160900000|2021-12-22 08:15:00|2805.6|2799.6|2805.6|2799.6|2805.9|2799.9|2804.6|2798.6|22
1640161200000|2021-12-22 08:20:00|2805.4|2799.4|2804.9|2798.9|2805.4|2799.4|2802.9|2796.9|38
1640161500000|2021-12-22 08:25:00|2805.1|2799.1|2807.6|2801.6|2807.6|2801.6|2804.9|2798.9|30
1640161800000|2021-12-22 08:30:00|2807.4|2801.4|2806.4|2800.4|2808.4|2802.4|2806.1|2800.1|21
1640162100000|2021-12-22 08:35:00|2805.9|2799.9|2812.1|2806.1|2812.9|2806.9|2805.6|2799.6|52
1640162400000|2021-12-22 08:40:00|2812.4|2806.4|2813.1|2807.1|2813.4|2807.4|2811.6|2805.6|32
1640162700000|2021-12-22 08:45:00|2812.9|2806.9|2814.9|2808.9|2815.6|2809.6|2812.4|2806.4|47
1640163000000|2021-12-22 08:50:00|2814.6|2808.6|2812.4|2806.4|2814.6|2808.6|2810.9|2804.9|36
1640163300000|2021-12-22 08:55:00|2812.1|2806.1|2810.4|2804.4|2812.6|2806.6|2808.4|2802.4|44
1640163600000|2021-12-22 09:00:00|2810.6|2804.6|2808.1|2802.1|2813.4|2807.4|2807.9|2801.9|72
1640163900000|2021-12-22 09:05:00|2808.6|2802.6|2800.4|2794.4|2808.6|2802.6|2798.6|2792.6|64
1640164200000|2021-12-22 09:10:00|2800.6|2794.6|2799.1|2793.1|2800.6|2794.6|2795.9|2789.9|77
1640164500000|2021-12-22 09:15:00|2798.9|2792.9|2802.6|2796.6|2802.9|2796.9|2798.4|2792.4|37
1640164800000|2021-12-22 09:20:00|2802.4|2796.4|2801.4|2795.4|2803.6|2797.6|2799.9|2793.9|57
1640165100000|2021-12-22 09:25:00|2801.6|2795.6|2801.6|2795.6|2803.4|2797.4|2800.9|2794.9|30
1640165400000|2021-12-22 09:30:00|2801.4|2795.4|2799.4|2793.4|2801.4|2795.4|2798.6|2792.6|38
1640165700000|2021-12-22 09:35:00|2799.6|2793.6|2798.6|2792.6|2799.9|2793.9|2796.9|2790.9|45
1640166000000|2021-12-22 09:40:00|2798.9|2792.9|2806.1|2800.1|2807.4|2801.4|2798.9|2792.9|69
1640166300000|2021-12-22 09:45:00|2806.4|2800.4|2806.1|2800.1|2807.6|2801.6|2805.6|2799.6|26
1640166600000|2021-12-22 09:50:00|2805.9|2799.9|2807.6|2801.6|2807.6|2801.6|2805.9|2799.9|26
1640166900000|2021-12-22 09:55:00|2807.4|2801.4|2806.1|2800.1|2807.4|2801.4|2804.9|2798.9|35
1640167200000|2021-12-22 10:00:00|2805.9|2799.9|2810.4|2804.4|2811.1|2805.1|2805.9|2799.9|28
1640167500000|2021-12-22 10:05:00|2811.4|2805.4|2815.1|2809.1|2815.9|2809.9|2808.6|2802.6|47
1640167800000|2021-12-22 10:10:00|2814.9|2808.9|2815.9|2809.9|2817.4|2811.4|2813.4|2807.4|49
1640168100000|2021-12-22 10:15:00|2816.1|2810.1|2817.6|2811.6|2817.9|2811.9|2816.1|2810.1|9
1640168400000|2021-12-22 10:20:00|2817.4|2811.4|2817.9|2811.9|2819.4|2813.4|2815.4|2809.4|35
1640168700000|2021-12-22 10:25:00|2817.6|2811.6|2815.9|2809.9|2817.9|2811.9|2815.4|2809.4|28
1640169000000|2021-12-22 10:30:00|2815.4|2809.4|2819.9|2813.9|2819.9|2813.9|2815.4|2809.4|36
1640169300000|2021-12-22 10:35:00|2820.1|2814.1|2820.9|2814.9|2820.9|2814.9|2819.4|2813.4|14
1640169600000|2021-12-22 10:40:00|2820.6|2814.6|2822.1|2816.1|2822.1|2816.1|2820.4|2814.4|12
1640169900000|2021-12-22 10:45:00|2821.9|2815.9|2827.9|2821.9|2827.9|2821.9|2821.4|2815.4|63
1640170200000|2021-12-22 10:50:00|2828.1|2822.1|2826.6|2820.6|2828.6|2822.6|2826.6|2820.6|27
1640170500000|2021-12-22 10:55:00|2826.4|2820.4|2824.1|2818.1|2827.1|2821.1|2824.1|2818.1|37
1640170800000|2021-12-22 11:00:00|2823.9|2817.9|2822.4|2816.4|2824.1|2818.1|2822.1|2816.1|18
1640171100000|2021-12-22 11:05:00|2822.1|2816.1|2820.9|2814.9|2822.1|2816.1|2820.4|2814.4|28
1640171400000|2021-12-22 11:10:00|2821.1|2815.1|2824.4|2818.4|2824.6|2818.6|2819.1|2813.1|50
1640171700000|2021-12-22 11:15:00|2824.1|2818.1|2828.6|2822.6|2828.9|2822.9|2823.6|2817.6|35
1640172000000|2021-12-22 11:20:00|2827.4|2821.4|2830.4|2824.4|2830.6|2824.6|2827.4|2821.4|42
1640172300000|2021-12-22 11:25:00|2830.6|2824.6|2826.1|2820.1|2830.6|2824.6|2824.9|2818.9|49
1640172600000|2021-12-22 11:30:00|2826.4|2820.4|2830.6|2824.6|2830.9|2824.9|2826.4|2820.4|32
1640172900000|2021-12-22 11:35:00|2830.9|2824.9|2831.1|2825.1|2831.9|2825.9|2829.1|2823.1|46
1640173200000|2021-12-22 11:40:00|2830.9|2824.9|2828.6|2822.6|2830.9|2824.9|2827.1|2821.1|19
1640173500000|2021-12-22 11:45:00|2828.9|2822.9|2831.6|2825.6|2831.6|2825.6|2828.9|2822.9|21
1640173800000|2021-12-22 11:50:00|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2830.4|2824.4|15
1640174100000|2021-12-22 11:55:00|2831.6|2825.6|2832.6|2826.6|2832.9|2826.9|2830.6|2824.6|23
1640174400000|2021-12-22 12:00:00|2832.9|2826.9|2837.1|2831.1|2839.1|2833.1|2831.9|2825.9|58
1640174700000|2021-12-22 12:05:00|2837.4|2831.4|2836.9|2830.9|2841.9|2835.9|2836.4|2830.4|57
1640175000000|2021-12-22 12:10:00|2837.1|2831.1|2841.9|2835.9|2845.1|2839.1|2836.9|2830.9|85
1640175300000|2021-12-22 12:15:00|2842.1|2836.1|2840.9|2834.9|2843.1|2837.1|2838.1|2832.1|62
1640175600000|2021-12-22 12:20:00|2841.6|2835.6|2841.9|2835.9|2847.6|2841.6|2839.6|2833.6|87
1640175900000|2021-12-22 12:25:00|2842.9|2836.9|2843.6|2837.6|2846.9|2840.9|2841.6|2835.6|59
1640176200000|2021-12-22 12:30:00|2843.9|2837.9|2842.9|2836.9|2845.4|2839.4|2842.1|2836.1|39
1640176500000|2021-12-22 12:35:00|2842.6|2836.6|2837.9|2831.9|2842.9|2836.9|2837.9|2831.9|43
1640176800000|2021-12-22 12:40:00|2837.6|2831.6|2837.9|2831.9|2838.6|2832.6|2837.4|2831.4|21
1640177100000|2021-12-22 12:45:00|2838.1|2832.1|2841.4|2835.4|2841.4|2835.4|2837.4|2831.4|44
1640177400000|2021-12-22 12:50:00|2841.1|2835.1|2840.1|2834.1|2842.6|2836.6|2839.6|2833.6|48
1640177700000|2021-12-22 12:55:00|2839.9|2833.9|2834.9|2828.9|2840.4|2834.4|2833.9|2827.9|71
1640178000000|2021-12-22 13:00:00|2834.6|2828.6|2830.6|2824.6|2836.9|2830.9|2825.5|2819.5|245
1640178300000|2021-12-22 13:05:00|2830.9|2824.9|2832.6|2826.6|2834.4|2828.4|2828.1|2822.1|116
1640178600000|2021-12-22 13:10:00|2832.9|2826.9|2833.4|2827.4|2837.4|2831.4|2830.4|2824.4|108
1640178900000|2021-12-22 13:15:00|2833.6|2827.6|2835.9|2829.9|2836.6|2830.6|2830.9|2824.9|94
1640179200000|2021-12-22 13:20:00|2836.1|2830.1|2836.1|2830.1|2836.6|2830.6|2832.6|2826.6|111
1640179500000|2021-12-22 13:25:00|2835.4|2829.4|2837.9|2831.9|2839.4|2833.4|2835.4|2829.4|73
1640179800000|2021-12-22 13:30:00|2837.4|2831.4|2837.1|2831.1|2838.9|2832.9|2833.8|2827.8|104
1640180100000|2021-12-22 13:35:00|2836.6|2830.6|2834.1|2828.1|2837.9|2831.9|2830.1|2824.1|186
1640180400000|2021-12-22 13:40:00|2833.9|2827.9|2833.9|2827.9|2835.9|2829.9|2832.4|2826.4|116
1640180700000|2021-12-22 13:45:00|2833.4|2827.4|2835.6|2829.6|2837.4|2831.4|2831.9|2825.9|92
1640181000000|2021-12-22 13:50:00|2835.9|2829.9|2835.6|2829.6|2838.4|2832.4|2833.1|2827.1|116
1640181300000|2021-12-22 13:55:00|2835.9|2829.9|2838.6|2832.6|2839.4|2833.4|2835.9|2829.9|44
1640181600000|2021-12-22 14:00:00|2838.4|2832.4|2841.1|2835.1|2841.4|2835.4|2838.1|2832.1|84
1640181900000|2021-12-22 14:05:00|2840.6|2834.6|2843.1|2837.1|2844.4|2838.4|2840.6|2834.6|62
1640182200000|2021-12-22 14:10:00|2842.9|2836.9|2844.6|2838.6|2845.6|2839.6|2841.9|2835.9|56
1640182500000|2021-12-22 14:15:00|2844.4|2838.4|2845.6|2839.6|2847.1|2841.1|2842.9|2836.9|91
1640182800000|2021-12-22 14:20:00|2845.9|2839.9|2848.4|2842.4|2850.6|2844.6|2845.6|2839.6|98
1640183100000|2021-12-22 14:25:00|2848.1|2842.1|2847.4|2841.4|2848.9|2842.9|2845.4|2839.4|59
1640183400000|2021-12-22 14:30:00|2847.1|2841.1|2846.9|2840.9|2848.9|2842.9|2846.4|2840.4|93
1640183700000|2021-12-22 14:35:00|2847.1|2841.1|2849.1|2843.1|2849.4|2843.4|2845.9|2839.9|99
1640184000000|2021-12-22 14:40:00|2848.9|2842.9|2848.9|2842.9|2849.6|2843.6|2845.4|2839.4|83
1640184300000|2021-12-22 14:45:00|2849.1|2843.1|2847.9|2841.9|2850.1|2844.1|2846.9|2840.9|104
1640184600000|2021-12-22 14:50:00|2848.1|2842.1|2846.9|2840.9|2849.6|2843.6|2845.6|2839.6|88
1640184900000|2021-12-22 14:55:00|2847.1|2841.1|2849.1|2843.1|2850.6|2844.6|2846.1|2840.1|97
1640185200000|2021-12-22 15:00:00|2848.9|2842.9|2848.6|2842.6|2850.6|2844.6|2846.6|2840.6|81
1640185500000|2021-12-22 15:05:00|2848.4|2842.4|2845.9|2839.9|2850.1|2844.1|2845.9|2839.9|56
1640185800000|2021-12-22 15:10:00|2846.1|2840.1|2848.9|2842.9|2849.6|2843.6|2844.9|2838.9|51
1640186100000|2021-12-22 15:15:00|2849.1|2843.1|2849.1|2843.1|2850.4|2844.4|2848.1|2842.1|47
1640186400000|2021-12-22 15:20:00|2848.9|2842.9|2850.4|2844.4|2851.6|2845.6|2848.4|2842.4|36
1640186700000|2021-12-22 15:25:00|2850.1|2844.1|2849.6|2843.6|2850.6|2844.6|2848.9|2842.9|34
1640187000000|2021-12-22 15:30:00|2849.9|2843.9|2849.1|2843.1|2850.6|2844.6|2848.1|2842.1|62
1640187300000|2021-12-22 15:35:00|2849.4|2843.4|2851.6|2845.6|2851.6|2845.6|2848.1|2842.1|43
1640187600000|2021-12-22 15:40:00|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2849.6|2843.6|42
1640187900000|2021-12-22 15:45:00|2851.4|2845.4|2850.1|2844.1|2851.4|2845.4|2849.9|2843.9|22
1640188200000|2021-12-22 15:50:00|2850.4|2844.4|2849.4|2843.4|2850.6|2844.6|2848.6|2842.6|35
1640188500000|2021-12-22 15:55:00|2849.1|2843.1|2839.4|2833.4|2849.1|2843.1|2838.1|2832.1|105
1640188800000|2021-12-22 16:00:00|2839.6|2833.6|2836.4|2830.4|2841.1|2835.1|2835.9|2829.9|97
1640189100000|2021-12-22 16:05:00|2836.9|2830.9|2834.9|2828.9|2838.6|2832.6|2832.9|2826.9|93
1640189400000|2021-12-22 16:10:00|2834.6|2828.6|2834.1|2828.1|2837.6|2831.6|2833.6|2827.6|91
1640189700000|2021-12-22 16:15:00|2834.4|2828.4|2831.4|2825.4|2835.9|2829.9|2830.4|2824.4|119
1640190000000|2021-12-22 16:20:00|2831.1|2825.1|2830.1|2824.1|2832.9|2826.9|2826.9|2820.9|121
1640190300000|2021-12-22 16:25:00|2830.6|2824.6|2832.9|2826.9|2833.4|2827.4|2828.1|2822.1|122
1640190600000|2021-12-22 16:30:00|2833.1|2827.1|2826.4|2820.4|2833.1|2827.1|2825.9|2819.9|172
1640190900000|2021-12-22 16:35:00|2826.6|2820.6|2829.9|2823.9|2831.4|2825.4|2826.6|2820.6|85
1640191200000|2021-12-22 16:40:00|2830.1|2824.1|2828.9|2822.9|2832.6|2826.6|2827.9|2821.9|48
1640191500000|2021-12-22 16:45:00|2829.1|2823.1|2832.1|2826.1|2832.1|2826.1|2829.1|2823.1|43
1640191800000|2021-12-22 16:50:00|2831.9|2825.9|2832.6|2826.6|2835.6|2829.6|2831.6|2825.6|27
1640192100000|2021-12-22 16:55:00|2832.9|2826.9|2835.9|2829.9|2837.1|2831.1|2832.9|2826.9|71
1640192400000|2021-12-22 17:00:00|2836.1|2830.1|2839.6|2833.6|2839.9|2833.9|2836.1|2830.1|28
1640192700000|2021-12-22 17:05:00|2839.4|2833.4|2827.9|2821.9|2839.4|2833.4|2827.1|2821.1|30
1640193000000|2021-12-22 17:10:00|2828.9|2822.9|2827.6|2821.6|2828.9|2822.9|2827.4|2821.4|12
1640193600000|2021-12-22 17:20:00|2827.4|2821.4|2827.6|2821.6|2827.6|2821.6|2826.6|2820.6|5
1640193900000|2021-12-22 17:25:00|2827.9|2821.9|2827.9|2821.9|2827.9|2821.9|2827.6|2821.6|3
1640194200000|2021-12-22 17:30:00|2827.6|2821.6|2826.9|2820.9|2827.6|2821.6|2826.9|2820.9|4
1640194500000|2021-12-22 17:35:00|2826.6|2820.6|2827.4|2821.4|2827.6|2821.6|2826.6|2820.6|5
1640194800000|2021-12-22 17:40:00|2827.6|2821.6|2827.6|2821.6|2827.9|2821.9|2827.4|2821.4|5
1640195100000|2021-12-22 17:45:00|2827.4|2821.4|2828.1|2822.1|2828.4|2822.4|2826.9|2820.9|12
1640195400000|2021-12-22 17:50:00|2827.9|2821.9|2825.4|2819.4|2827.9|2821.9|2824.9|2818.9|30
1640195700000|2021-12-22 17:55:00|2825.1|2819.1|2826.3|2820.3|2827.8|2821.8|2824.9|2818.9|25
1640221200000|2021-12-23 01:00:00|2822.5|2816.5|2823.3|2817.3|2823.3|2817.3|2821.3|2815.3|42
1640221500000|2021-12-23 01:05:00|2823.5|2817.5|2825.8|2819.8|2828.5|2822.5|2823.5|2817.5|43
1640221800000|2021-12-23 01:10:00|2826|2820|2826.5|2820.5|2832.8|2826.8|2825.5|2819.5|69
1640222100000|2021-12-23 01:15:00|2826.3|2820.3|2828|2822|2829.6|2823.6|2826.3|2820.3|45
1640222400000|2021-12-23 01:20:00|2828.4|2822.4|2829.5|2823.5|2830|2824|2827.8|2821.8|33
1640222700000|2021-12-23 01:25:00|2828.9|2822.9|2829.3|2823.3|2829.8|2823.8|2827.4|2821.4|48
1640223000000|2021-12-23 01:30:00|2829.5|2823.5|2831.3|2825.3|2831.3|2825.3|2829.5|2823.5|27
1640223300000|2021-12-23 01:35:00|2831.5|2825.5|2835.1|2829.1|2835.1|2829.1|2831.3|2825.3|31
1640223600000|2021-12-23 01:40:00|2835.3|2829.3|2833.5|2827.5|2835.4|2829.4|2831.4|2825.4|64
1640223900000|2021-12-23 01:45:00|2833.6|2827.6|2836.8|2830.8|2836.8|2830.8|2833.3|2827.3|53
1640224200000|2021-12-23 01:50:00|2836.6|2830.6|2835|2829|2837.6|2831.6|2833.5|2827.5|39
1640224500000|2021-12-23 01:55:00|2835.3|2829.3|2837.8|2831.8|2838|2832|2834.8|2828.8|29
1640224800000|2021-12-23 02:00:00|2837.9|2831.9|2838.8|2832.8|2839.9|2833.9|2837.9|2831.9|82
1640225100000|2021-12-23 02:05:00|2839|2833|2838.5|2832.5|2839.3|2833.3|2838|2832|25
1640225400000|2021-12-23 02:10:00|2839|2833|2838.5|2832.5|2839.6|2833.6|2838|2832|18
1640225700000|2021-12-23 02:15:00|2838.8|2832.8|2839.3|2833.3|2839.3|2833.3|2838.8|2832.8|2
1640226000000|2021-12-23 02:20:00|2839.5|2833.5|2838.3|2832.3|2840|2834|2838|2832|13
1640226300000|2021-12-23 02:25:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838|2832|7
1640226600000|2021-12-23 02:30:00|2838.5|2832.5|2839.8|2833.8|2842.1|2836.1|2838.5|2832.5|51
1640226900000|2021-12-23 02:35:00|2840.1|2834.1|2838.8|2832.8|2840.4|2834.4|2838|2832|45
1640227200000|2021-12-23 02:40:00|2839|2833|2837.3|2831.3|2839.3|2833.3|2835.5|2829.5|38
1640227500000|2021-12-23 02:45:00|2837.8|2831.8|2836.3|2830.3|2837.8|2831.8|2834.8|2828.8|80
1640227800000|2021-12-23 02:50:00|2836.5|2830.5|2837.8|2831.8|2837.8|2831.8|2833.8|2827.8|63
1640228100000|2021-12-23 02:55:00|2837.5|2831.5|2837.8|2831.8|2839.5|2833.5|2837|2831|34
1640228400000|2021-12-23 03:00:00|2838|2832|2839|2833|2839.4|2833.4|2838|2832|34
1640228700000|2021-12-23 03:05:00|2839.3|2833.3|2839.5|2833.5|2839.8|2833.8|2838|2832|30
1640229000000|2021-12-23 03:10:00|2839.8|2833.8|2835|2829|2840.8|2834.8|2835|2829|37
1640229300000|2021-12-23 03:15:00|2835.3|2829.3|2834.4|2828.4|2835.9|2829.9|2834.4|2828.4|41
1640229600000|2021-12-23 03:20:00|2834.5|2828.5|2833.4|2827.4|2836.8|2830.8|2832.3|2826.3|58
1640229900000|2021-12-23 03:25:00|2833.5|2827.5|2832.5|2826.5|2834.3|2828.3|2832.3|2826.3|45
1640230200000|2021-12-23 03:30:00|2832.8|2826.8|2832|2826|2833|2827|2831.5|2825.5|19
1640230500000|2021-12-23 03:35:00|2832.1|2826.1|2833|2827|2833|2827|2832.1|2826.1|8
1640230800000|2021-12-23 03:40:00|2833.3|2827.3|2834.3|2828.3|2836|2830|2833.3|2827.3|18
1640231100000|2021-12-23 03:45:00|2834|2828|2834.6|2828.6|2834.6|2828.6|2833.8|2827.8|5
1640231400000|2021-12-23 03:50:00|2834.8|2828.8|2836|2830|2836.3|2830.3|2834.8|2828.8|8
1640231700000|2021-12-23 03:55:00|2836.3|2830.3|2838|2832|2838|2832|2835.8|2829.8|10
1640232000000|2021-12-23 04:00:00|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1640232600000|2021-12-23 04:10:00|2838.4|2832.4|2838.8|2832.8|2839|2833|2838|2832|10
1640232900000|2021-12-23 04:15:00|2839|2833|2840.3|2834.3|2840.3|2834.3|2839|2833|9
1640233200000|2021-12-23 04:20:00|2840.4|2834.4|2838.5|2832.5|2840.4|2834.4|2838.3|2832.3|19
1640233500000|2021-12-23 04:25:00|2838.3|2832.3|2836.3|2830.3|2838.3|2832.3|2836|2830|8
1640233800000|2021-12-23 04:30:00|2836.8|2830.8|2836.5|2830.5|2837|2831|2836.5|2830.5|7
1640234400000|2021-12-23 04:40:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2836|2830|6
1640234700000|2021-12-23 04:45:00|2836.3|2830.3|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|12
1640235000000|2021-12-23 04:50:00|2836|2830|2836|2830|2836.5|2830.5|2835.8|2829.8|13
1640235300000|2021-12-23 04:55:00|2836.3|2830.3|2836.5|2830.5|2837|2831|2836.3|2830.3|4
1640235600000|2021-12-23 05:00:00|2836.3|2830.3|2836|2830|2836.3|2830.3|2836|2830|2
1640235900000|2021-12-23 05:05:00|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2836.3|2830.3|6
1640236200000|2021-12-23 05:10:00|2838|2832|2836.3|2830.3|2838|2832|2836.3|2830.3|8
1640236500000|2021-12-23 05:15:00|2836.5|2830.5|2837.3|2831.3|2837.3|2831.3|2836.5|2830.5|3
1640236800000|2021-12-23 05:20:00|2837.5|2831.5|2838|2832|2838.3|2832.3|2837.5|2831.5|73
1640237100000|2021-12-23 05:25:00|2837.9|2831.9|2836|2830|2837.9|2831.9|2835.3|2829.3|18
1640237400000|2021-12-23 05:30:00|2836.8|2830.8|2837.5|2831.5|2838.5|2832.5|2835.5|2829.5|69
1640237700000|2021-12-23 05:35:00|2838|2832|2839.4|2833.4|2841|2835|2838|2832|67
1640238000000|2021-12-23 05:40:00|2839.6|2833.6|2840.6|2834.6|2840.9|2834.9|2838.4|2832.4|45
1640238300000|2021-12-23 05:45:00|2840.5|2834.5|2839.8|2833.8|2841.8|2835.8|2838.5|2832.5|58
1640238600000|2021-12-23 05:50:00|2840.1|2834.1|2839.8|2833.8|2840.1|2834.1|2838.5|2832.5|49
1640238900000|2021-12-23 05:55:00|2840|2834|2840|2834|2841.3|2835.3|2839.1|2833.1|42
1640239200000|2021-12-23 06:00:00|2840.3|2834.3|2845.3|2839.3|2845.3|2839.3|2840.1|2834.1|50
1640239500000|2021-12-23 06:05:00|2845.4|2839.4|2845.6|2839.6|2847|2841|2844.8|2838.8|25
1640239800000|2021-12-23 06:10:00|2845.9|2839.9|2847.5|2841.5|2847.5|2841.5|2845.3|2839.3|25
1640240100000|2021-12-23 06:15:00|2847.6|2841.6|2847.5|2841.5|2847.8|2841.8|2846.5|2840.5|35
1640240400000|2021-12-23 06:20:00|2847.3|2841.3|2843.8|2837.8|2847.3|2841.3|2843.8|2837.8|65
1640240700000|2021-12-23 06:25:00|2843.5|2837.5|2844.6|2838.6|2845|2839|2842.8|2836.8|44
1640241000000|2021-12-23 06:30:00|2844.8|2838.8|2847.1|2841.1|2847.5|2841.5|2844.8|2838.8|83
1640241300000|2021-12-23 06:35:00|2847.3|2841.3|2843.5|2837.5|2847.4|2841.4|2843.3|2837.3|33
1640241600000|2021-12-23 06:40:00|2843.6|2837.6|2844.3|2838.3|2845.5|2839.5|2842.5|2836.5|30
1640241900000|2021-12-23 06:45:00|2844.1|2838.1|2845.5|2839.5|2845.5|2839.5|2842.3|2836.3|34
1640242200000|2021-12-23 06:50:00|2845.8|2839.8|2847.3|2841.3|2847.3|2841.3|2845|2839|50
1640242500000|2021-12-23 06:55:00|2847|2841|2845.8|2839.8|2847.3|2841.3|2844.5|2838.5|45
1640242800000|2021-12-23 07:00:00|2846|2840|2846.5|2840.5|2847.5|2841.5|2846|2840|18
1640243100000|2021-12-23 07:05:00|2846.8|2840.8|2845.8|2839.8|2847.8|2841.8|2845.5|2839.5|29
1640243400000|2021-12-23 07:10:00|2845.5|2839.5|2846|2840|2846|2840|2843.5|2837.5|32
1640243700000|2021-12-23 07:15:00|2846.1|2840.1|2847.4|2841.4|2847.4|2841.4|2846|2840|9
1640244000000|2021-12-23 07:20:00|2847.5|2841.5|2843.5|2837.5|2847.5|2841.5|2843.4|2837.4|15
1640244300000|2021-12-23 07:25:00|2843.6|2837.6|2841.5|2835.5|2843.8|2837.8|2840.6|2834.6|15
1640244600000|2021-12-23 07:30:00|2841.9|2835.9|2842.3|2836.3|2843.5|2837.5|2841.9|2835.9|14
1640244900000|2021-12-23 07:35:00|2842|2836|2842|2836|2842.3|2836.3|2841.5|2835.5|18
1640245200000|2021-12-23 07:40:00|2841.8|2835.8|2838.5|2832.5|2841.9|2835.9|2838.5|2832.5|21
1640245500000|2021-12-23 07:45:00|2838.8|2832.8|2841.3|2835.3|2842.5|2836.5|2838.1|2832.1|46
1640245800000|2021-12-23 07:50:00|2841|2835|2842|2836|2842|2836|2841|2835|15
1640246100000|2021-12-23 07:55:00|2842.3|2836.3|2842.4|2836.4|2843.6|2837.6|2839.9|2833.9|23
1640246400000|2021-12-23 08:00:00|2842.9|2836.9|2847.4|2841.4|2848.1|2842.1|2841.1|2835.1|47
1640246700000|2021-12-23 08:05:00|2847.6|2841.6|2847.9|2841.9|2848.4|2842.4|2846.9|2840.9|37
1640247000000|2021-12-23 08:10:00|2847.6|2841.6|2847.1|2841.1|2848.4|2842.4|2846.9|2840.9|26
1640247300000|2021-12-23 08:15:00|2846.9|2840.9|2846.1|2840.1|2849.4|2843.4|2845.6|2839.6|44
1640247600000|2021-12-23 08:20:00|2845.9|2839.9|2847.6|2841.6|2847.9|2841.9|2845.9|2839.9|38
1640247900000|2021-12-23 08:25:00|2847.9|2841.9|2845.1|2839.1|2847.9|2841.9|2843.4|2837.4|50
1640248200000|2021-12-23 08:30:00|2845.4|2839.4|2847.6|2841.6|2848.4|2842.4|2845.1|2839.1|25
1640248500000|2021-12-23 08:35:00|2847.9|2841.9|2845.9|2839.9|2848.6|2842.6|2845.4|2839.4|48
1640248800000|2021-12-23 08:40:00|2845.6|2839.6|2842.6|2836.6|2846.4|2840.4|2842.6|2836.6|42
1640249100000|2021-12-23 08:45:00|2842.9|2836.9|2842.4|2836.4|2843.9|2837.9|2838.6|2832.6|43
1640249400000|2021-12-23 08:50:00|2842.6|2836.6|2841.6|2835.6|2842.6|2836.6|2839.9|2833.9|38
1640249700000|2021-12-23 08:55:00|2841.9|2835.9|2837.9|2831.9|2841.9|2835.9|2837.9|2831.9|22
1640250000000|2021-12-23 09:00:00|2838.4|2832.4|2841.4|2835.4|2841.4|2835.4|2837.6|2831.6|38
1640250300000|2021-12-23 09:05:00|2841.6|2835.6|2844.6|2838.6|2845.1|2839.1|2840.1|2834.1|38
1640250600000|2021-12-23 09:10:00|2844.4|2838.4|2842.4|2836.4|2845.4|2839.4|2840.9|2834.9|37
1640250900000|2021-12-23 09:15:00|2842.6|2836.6|2841.4|2835.4|2842.9|2836.9|2839.6|2833.6|40
1640251200000|2021-12-23 09:20:00|2841.6|2835.6|2825.5|2819.5|2841.6|2835.6|2824.8|2818.8|99
1640251500000|2021-12-23 09:25:00|2825.8|2819.8|2824.9|2818.9|2830.6|2824.6|2822.9|2816.9|107
1640251800000|2021-12-23 09:30:00|2825.1|2819.1|2826.3|2820.3|2826.5|2820.5|2821.3|2815.3|79
1640252100000|2021-12-23 09:35:00|2826.5|2820.5|2825|2819|2826.5|2820.5|2824|2818|59
1640252400000|2021-12-23 09:40:00|2825.3|2819.3|2830.3|2824.3|2831.3|2825.3|2825.3|2819.3|80
1640252700000|2021-12-23 09:45:00|2830|2824|2831.3|2825.3|2831.3|2825.3|2827|2821|54
1640253000000|2021-12-23 09:50:00|2830.5|2824.5|2831.8|2825.8|2832|2826|2829.5|2823.5|37
1640253300000|2021-12-23 09:55:00|2831.3|2825.3|2832.3|2826.3|2832.8|2826.8|2831.3|2825.3|12
1640253600000|2021-12-23 10:00:00|2832.5|2826.5|2831.8|2825.8|2834.3|2828.3|2831|2825|45
1640253900000|2021-12-23 10:05:00|2831.5|2825.5|2832.5|2826.5|2834|2828|2831|2825|38
1640254200000|2021-12-23 10:10:00|2832.8|2826.8|2833.3|2827.3|2833.8|2827.8|2832|2826|39
1640254500000|2021-12-23 10:15:00|2833.5|2827.5|2832.3|2826.3|2837.5|2831.5|2832|2826|42
1640254800000|2021-12-23 10:20:00|2832|2826|2831|2825|2833.3|2827.3|2831|2825|30
1640255100000|2021-12-23 10:25:00|2831.3|2825.3|2830|2824|2831.3|2825.3|2828.8|2822.8|39
1640255400000|2021-12-23 10:30:00|2830.3|2824.3|2834.8|2828.8|2834.8|2828.8|2829.8|2823.8|59
1640255700000|2021-12-23 10:35:00|2834.3|2828.3|2836.5|2830.5|2836.5|2830.5|2833.8|2827.8|37
1640256000000|2021-12-23 10:40:00|2837|2831|2836|2830|2839|2833|2835.8|2829.8|70
1640256300000|2021-12-23 10:45:00|2835.8|2829.8|2838.5|2832.5|2838.8|2832.8|2835.8|2829.8|47
1640256600000|2021-12-23 10:50:00|2838.8|2832.8|2838.3|2832.3|2839.8|2833.8|2838.3|2832.3|21
1640256900000|2021-12-23 10:55:00|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.5|2832.5|13
1640257200000|2021-12-23 11:00:00|2839.5|2833.5|2840.5|2834.5|2840.5|2834.5|2839.3|2833.3|17
1640257500000|2021-12-23 11:05:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2839.5|2833.5|19
1640257800000|2021-12-23 11:10:00|2841.3|2835.3|2845|2839|2845|2839|2841.3|2835.3|34
1640258100000|2021-12-23 11:15:00|2844.8|2838.8|2843.5|2837.5|2844.8|2838.8|2840.8|2834.8|38
1640258400000|2021-12-23 11:20:00|2843.3|2837.3|2843.8|2837.8|2846.5|2840.5|2843.3|2837.3|26
1640258700000|2021-12-23 11:25:00|2843.5|2837.5|2844.8|2838.8|2846|2840|2843|2837|32
1640259000000|2021-12-23 11:30:00|2845.3|2839.3|2845|2839|2846.8|2840.8|2844.3|2838.3|45
1640259300000|2021-12-23 11:35:00|2844.8|2838.8|2843.3|2837.3|2845|2839|2842.5|2836.5|37
1640259600000|2021-12-23 11:40:00|2843.5|2837.5|2841.5|2835.5|2844.8|2838.8|2840.3|2834.3|59
1640259900000|2021-12-23 11:45:00|2841.8|2835.8|2839.5|2833.5|2842|2836|2838.5|2832.5|94
1640260200000|2021-12-23 11:50:00|2840|2834|2843.8|2837.8|2843.8|2837.8|2840|2834|47
1640260500000|2021-12-23 11:55:00|2843.5|2837.5|2844|2838|2846.3|2840.3|2843|2837|46
1640260800000|2021-12-23 12:00:00|2844.3|2838.3|2844.5|2838.5|2846.3|2840.3|2843.5|2837.5|44
1640261100000|2021-12-23 12:05:00|2844.8|2838.8|2843|2837|2844.8|2838.8|2841.5|2835.5|39
1640261400000|2021-12-23 12:10:00|2842.8|2836.8|2844|2838|2844.3|2838.3|2840.5|2834.5|33
1640261700000|2021-12-23 12:15:00|2843.8|2837.8|2842.8|2836.8|2843.8|2837.8|2842|2836|27
1640262000000|2021-12-23 12:20:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2840.3|2834.3|42
1640262300000|2021-12-23 12:25:00|2842|2836|2842.3|2836.3|2844|2838|2841|2835|34
1640262600000|2021-12-23 12:30:00|2842.5|2836.5|2840|2834|2843.5|2837.5|2840|2834|44
1640262900000|2021-12-23 12:35:00|2840.3|2834.3|2837.3|2831.3|2841|2835|2836.8|2830.8|54
1640263200000|2021-12-23 12:40:00|2837.5|2831.5|2839.5|2833.5|2840.5|2834.5|2835.8|2829.8|51
1640263500000|2021-12-23 12:45:00|2839.3|2833.3|2837.8|2831.8|2839.3|2833.3|2835|2829|88
1640263800000|2021-12-23 12:50:00|2838.3|2832.3|2833|2827|2839|2833|2831.5|2825.5|75
1640264100000|2021-12-23 12:55:00|2833.3|2827.3|2833.8|2827.8|2836.8|2830.8|2832|2826|134
1640264400000|2021-12-23 13:00:00|2834|2828|2829|2823|2836.8|2830.8|2824.5|2818.5|254
1640264700000|2021-12-23 13:05:00|2828.5|2822.5|2830.5|2824.5|2831.8|2825.8|2827.5|2821.5|109
1640265000000|2021-12-23 13:10:00|2830.3|2824.3|2831.3|2825.3|2832.8|2826.8|2829.5|2823.5|128
1640265300000|2021-12-23 13:15:00|2831|2825|2835.3|2829.3|2837.5|2831.5|2830.3|2824.3|122
1640265600000|2021-12-23 13:20:00|2835|2829|2836.5|2830.5|2836.8|2830.8|2832.8|2826.8|73
1640265900000|2021-12-23 13:25:00|2836.8|2830.8|2832.8|2826.8|2838.3|2832.3|2831.3|2825.3|96
1640266200000|2021-12-23 13:30:00|2833|2827|2835.8|2829.8|2836|2830|2831.5|2825.5|71
1640266500000|2021-12-23 13:35:00|2836|2830|2831.3|2825.3|2836.5|2830.5|2831|2825|61
1640266800000|2021-12-23 13:40:00|2831|2825|2831|2825|2832.3|2826.3|2829.3|2823.3|88
1640267100000|2021-12-23 13:45:00|2831.3|2825.3|2837.8|2831.8|2838.5|2832.5|2831.3|2825.3|80
1640267400000|2021-12-23 13:50:00|2838|2832|2842.5|2836.5|2842.8|2836.8|2838|2832|76
1640267700000|2021-12-23 13:55:00|2842|2836|2846.8|2840.8|2846.8|2840.8|2842|2836|52
1640268000000|2021-12-23 14:00:00|2847|2841|2845.5|2839.5|2847.3|2841.3|2843.8|2837.8|76
1640268300000|2021-12-23 14:05:00|2845.8|2839.8|2847.8|2841.8|2847.8|2841.8|2844.3|2838.3|65
1640268600000|2021-12-23 14:10:00|2848|2842|2847.8|2841.8|2850|2844|2847.5|2841.5|51
1640268900000|2021-12-23 14:15:00|2847.5|2841.5|2850|2844|2850|2844|2847.5|2841.5|36
1640269200000|2021-12-23 14:20:00|2849.8|2843.8|2846.8|2840.8|2849.8|2843.8|2846.5|2840.5|44
1640269500000|2021-12-23 14:25:00|2847|2841|2849|2843|2849.3|2843.3|2845.8|2839.8|73
1640269800000|2021-12-23 14:30:00|2848|2842|2848.5|2842.5|2850|2844|2847.5|2841.5|70
1640270100000|2021-12-23 14:35:00|2848.3|2842.3|2848.8|2842.8|2850|2844|2847.5|2841.5|57
1640270400000|2021-12-23 14:40:00|2848.5|2842.5|2845|2839|2848.5|2842.5|2844.5|2838.5|60
1640270700000|2021-12-23 14:45:00|2849.3|2843.3|2851.8|2845.8|2852|2846|2849|2843|37
1640271000000|2021-12-23 14:50:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2849.3|2843.3|37
1640271300000|2021-12-23 14:55:00|2851.5|2845.5|2852.5|2846.5|2852.8|2846.8|2850.8|2844.8|28
1640271600000|2021-12-23 15:00:00|2852.8|2846.8|2851.8|2845.8|2853|2847|2850.5|2844.5|41
1640271900000|2021-12-23 15:05:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|59
1640272200000|2021-12-23 15:10:00|2852|2846|2840.8|2834.8|2852.3|2846.3|2840.5|2834.5|91
1640272500000|2021-12-23 15:15:00|2839|2833|2836.5|2830.5|2842.5|2836.5|2835.5|2829.5|133
1640272800000|2021-12-23 15:20:00|2836.3|2830.3|2835.3|2829.3|2842.3|2836.3|2835.3|2829.3|131
1640273100000|2021-12-23 15:25:00|2834.8|2828.8|2835.9|2829.9|2838.4|2832.4|2834.1|2828.1|80
1640273400000|2021-12-23 15:30:00|2836.1|2830.1|2839.9|2833.9|2839.9|2833.9|2833.6|2827.6|87
1640273700000|2021-12-23 15:35:00|2839.6|2833.6|2842.9|2836.9|2844.4|2838.4|2838.9|2832.9|117
1640274000000|2021-12-23 15:40:00|2843.1|2837.1|2843.4|2837.4|2845.6|2839.6|2841.6|2835.6|78
1640274300000|2021-12-23 15:45:00|2843.6|2837.6|2843.6|2837.6|2845.4|2839.4|2842.4|2836.4|89
1640274600000|2021-12-23 15:50:00|2843.4|2837.4|2845.1|2839.1|2847.6|2841.6|2843.4|2837.4|95
1640274900000|2021-12-23 15:55:00|2845.4|2839.4|2847.6|2841.6|2847.9|2841.9|2845.1|2839.1|67
1640275200000|2021-12-23 16:00:00|2847.9|2841.9|2847.9|2841.9|2848.4|2842.4|2847.1|2841.1|23
1640275500000|2021-12-23 16:05:00|2847.6|2841.6|2842.1|2836.1|2847.9|2841.9|2841.9|2835.9|52
1640275800000|2021-12-23 16:10:00|2842.6|2836.6|2842.6|2836.6|2845.9|2839.9|2840.9|2834.9|68
1640276100000|2021-12-23 16:15:00|2842.9|2836.9|2845.4|2839.4|2846.4|2840.4|2842.9|2836.9|68
1640276400000|2021-12-23 16:20:00|2845.1|2839.1|2846.1|2840.1|2847.6|2841.6|2845.1|2839.1|45
1640276700000|2021-12-23 16:25:00|2846.4|2840.4|2847|2841|2847.6|2841.6|2845|2839|98
1640277000000|2021-12-23 16:30:00|2847.3|2841.3|2848.5|2842.5|2850.5|2844.5|2847.3|2841.3|212
1640277300000|2021-12-23 16:35:00|2848.3|2842.3|2848.8|2842.8|2849|2843|2847|2841|54
1640277600000|2021-12-23 16:40:00|2848.5|2842.5|2843.3|2837.3|2848.5|2842.5|2842.5|2836.5|66
1640277900000|2021-12-23 16:45:00|2842.8|2836.8|2843.5|2837.5|2845|2839|2842.5|2836.5|84
1640278200000|2021-12-23 16:50:00|2843.8|2837.8|2843.3|2837.3|2845.8|2839.8|2843.3|2837.3|23
1640278500000|2021-12-23 16:55:00|2843.5|2837.5|2844.8|2838.8|2845.5|2839.5|2843.5|2837.5|26
1640278800000|2021-12-23 17:00:00|2844.5|2838.5|2842.5|2836.5|2844.8|2838.8|2842.3|2836.3|41
1640279100000|2021-12-23 17:05:00|2842.8|2836.8|2845.5|2839.5|2845.5|2839.5|2841.3|2835.3|32
1640279400000|2021-12-23 17:10:00|2845.8|2839.8|2846.5|2840.5|2847.5|2841.5|2845.3|2839.3|36
1640279700000|2021-12-23 17:15:00|2846.8|2840.8|2846.5|2840.5|2847.5|2841.5|2846|2840|28
1640280000000|2021-12-23 17:20:00|2846.8|2840.8|2848.8|2842.8|2849.8|2843.8|2846.3|2840.3|22
1640280300000|2021-12-23 17:25:00|2848.3|2842.3|2848.8|2842.8|2849.5|2843.5|2848|2842|21
1640280600000|2021-12-23 17:30:00|2849.3|2843.3|2849|2843|2849.8|2843.8|2848.8|2842.8|25
1640280900000|2021-12-23 17:35:00|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.8|2842.8|10
1640281500000|2021-12-23 17:45:00|2849.3|2843.3|2848.5|2842.5|2849.5|2843.5|2848.5|2842.5|5
1640281800000|2021-12-23 17:50:00|2849|2843|2849|2843|2849.3|2843.3|2849|2843|5
1640282100000|2021-12-23 17:55:00|2848|2842|2850.3|2844.3|2850.3|2844.3|2847.8|2841.8|21
1640307600000|2021-12-24 01:00:00|2845.4|2839.4|2844.6|2838.6|2847.4|2841.4|2844.4|2838.4|33
1640307900000|2021-12-24 01:05:00|2844.4|2838.4|2840|2834|2845.3|2839.3|2839.1|2833.1|179
1640308200000|2021-12-24 01:10:00|2840.6|2834.6|2838.1|2832.1|2842.1|2836.1|2837.4|2831.4|108
1640308500000|2021-12-24 01:15:00|2838|2832|2834.1|2828.1|2839.1|2833.1|2834.1|2828.1|101
1640308800000|2021-12-24 01:20:00|2834.4|2828.4|2838.3|2832.3|2839.5|2833.5|2831.6|2825.6|65
1640309100000|2021-12-24 01:25:00|2838.5|2832.5|2834.4|2828.4|2839.4|2833.4|2833.9|2827.9|56
1640309400000|2021-12-24 01:30:00|2834.1|2828.1|2836.6|2830.6|2836.6|2830.6|2833.9|2827.9|52
1640309700000|2021-12-24 01:35:00|2835.6|2829.6|2836.1|2830.1|2837.6|2831.6|2835.6|2829.6|33
1640310000000|2021-12-24 01:40:00|2836.4|2830.4|2836.6|2830.6|2836.9|2830.9|2834.6|2828.6|55
1640310300000|2021-12-24 01:45:00|2836.4|2830.4|2837.1|2831.1|2837.6|2831.6|2836.4|2830.4|47
1640310600000|2021-12-24 01:50:00|2837.4|2831.4|2847.1|2841.1|2847.1|2841.1|2837.4|2831.4|40
1640310900000|2021-12-24 01:55:00|2846.6|2840.6|2842.4|2836.4|2847.4|2841.4|2841.9|2835.9|130
1640311200000|2021-12-24 02:00:00|2842.6|2836.6|2842|2836|2843.6|2837.6|2841.9|2835.9|70
1640311500000|2021-12-24 02:05:00|2842.1|2836.1|2841.6|2835.6|2842.9|2836.9|2841.4|2835.4|15
1640311800000|2021-12-24 02:10:00|2841|2835|2842.6|2836.6|2842.6|2836.6|2841|2835|16
1640312100000|2021-12-24 02:15:00|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1640312400000|2021-12-24 02:20:00|2841.3|2835.3|2841.9|2835.9|2842.6|2836.6|2841.3|2835.3|9
1640312700000|2021-12-24 02:25:00|2841.6|2835.6|2838.1|2832.1|2841.6|2835.6|2837.9|2831.9|20
1640313000000|2021-12-24 02:30:00|2838.5|2832.5|2841.4|2835.4|2841.4|2835.4|2837|2831|71
1640313300000|2021-12-24 02:35:00|2841.1|2835.1|2839.9|2833.9|2841.4|2835.4|2839.9|2833.9|38
1640313600000|2021-12-24 02:40:00|2840.1|2834.1|2839.1|2833.1|2840.6|2834.6|2838.9|2832.9|19
1640313900000|2021-12-24 02:45:00|2838.9|2832.9|2841.6|2835.6|2842.6|2836.6|2838.9|2832.9|40
1640314200000|2021-12-24 02:50:00|2841.9|2835.9|2841.9|2835.9|2842.8|2836.8|2841.6|2835.6|10
1640314500000|2021-12-24 02:55:00|2842.1|2836.1|2837.1|2831.1|2842.1|2836.1|2837.1|2831.1|45
1640314800000|2021-12-24 03:00:00|2837.8|2831.8|2831.3|2825.3|2837.8|2831.8|2830.9|2824.9|114
1640315100000|2021-12-24 03:05:00|2830.5|2824.5|2834.1|2828.1|2836.1|2830.1|2830.5|2824.5|61
1640315400000|2021-12-24 03:10:00|2833.8|2827.8|2832.6|2826.6|2835.9|2829.9|2832.6|2826.6|39
1640315700000|2021-12-24 03:15:00|2832.8|2826.8|2833|2827|2833.6|2827.6|2831.4|2825.4|31
1640316000000|2021-12-24 03:20:00|2833.1|2827.1|2835.6|2829.6|2835.9|2829.9|2833.1|2827.1|27
1640316300000|2021-12-24 03:25:00|2836.1|2830.1|2835.6|2829.6|2839.1|2833.1|2835.6|2829.6|48
1640316600000|2021-12-24 03:30:00|2835.9|2829.9|2835.3|2829.3|2836.1|2830.1|2834.8|2828.8|23
1640316900000|2021-12-24 03:35:00|2835.1|2829.1|2835|2829|2835.1|2829.1|2834.9|2828.9|5
1640317200000|2021-12-24 03:40:00|2835.3|2829.3|2836.1|2830.1|2836.9|2830.9|2835.3|2829.3|5
1640317500000|2021-12-24 03:45:00|2835.9|2829.9|2836.6|2830.6|2836.6|2830.6|2835.5|2829.5|19
1640317800000|2021-12-24 03:50:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|5
1640318100000|2021-12-24 03:55:00|2836.6|2830.6|2837.4|2831.4|2837.6|2831.6|2836.6|2830.6|11
1640318400000|2021-12-24 04:00:00|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|10
1640318700000|2021-12-24 04:05:00|2837.4|2831.4|2836.9|2830.9|2837.6|2831.6|2836.8|2830.8|12
1640319000000|2021-12-24 04:10:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1640319300000|2021-12-24 04:15:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1640319600000|2021-12-24 04:20:00|2837.4|2831.4|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|7
1640319900000|2021-12-24 04:25:00|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|3
1640320200000|2021-12-24 04:30:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|5
1640320500000|2021-12-24 04:35:00|2837.4|2831.4|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|5
1640321100000|2021-12-24 04:45:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640321400000|2021-12-24 04:50:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.6|2831.6|2
1640321700000|2021-12-24 04:55:00|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|7
1640322000000|2021-12-24 05:00:00|2837.6|2831.6|2833.4|2827.4|2837.6|2831.6|2833.1|2827.1|20
1640322300000|2021-12-24 05:05:00|2833.9|2827.9|2834.5|2828.5|2834.6|2828.6|2833.9|2827.9|5
1640322600000|2021-12-24 05:10:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1640322900000|2021-12-24 05:15:00|2835.4|2829.4|2835|2829|2835.4|2829.4|2834.5|2828.5|5
1640323200000|2021-12-24 05:20:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1640323500000|2021-12-24 05:25:00|2835.1|2829.1|2836|2830|2836.4|2830.4|2835.1|2829.1|7
1640323800000|2021-12-24 05:30:00|2836.1|2830.1|2835.6|2829.6|2838.3|2832.3|2832.4|2826.4|69
1640324100000|2021-12-24 05:35:00|2835.4|2829.4|2832.4|2826.4|2835.4|2829.4|2831.6|2825.6|49
1640324400000|2021-12-24 05:40:00|2832.6|2826.6|2831.6|2825.6|2832.9|2826.9|2830.4|2824.4|42
1640324700000|2021-12-24 05:45:00|2832.1|2826.1|2832.1|2826.1|2832.4|2826.4|2830.9|2824.9|9
1640325000000|2021-12-24 05:50:00|2832.4|2826.4|2830.4|2824.4|2832.5|2826.5|2829.9|2823.9|35
1640325300000|2021-12-24 05:55:00|2830.6|2824.6|2830.1|2824.1|2831.6|2825.6|2830.1|2824.1|17
1640325600000|2021-12-24 06:00:00|2830.4|2824.4|2822.4|2816.4|2830.4|2824.4|2822.1|2816.1|93
1640325900000|2021-12-24 06:05:00|2822.6|2816.6|2819.1|2813.1|2823.9|2817.9|2818.1|2812.1|67
1640326200000|2021-12-24 06:10:00|2818.9|2812.9|2819.4|2813.4|2819.4|2813.4|2817.9|2811.9|34
1640326500000|2021-12-24 06:15:00|2819.1|2813.1|2820.1|2814.1|2821.1|2815.1|2818.9|2812.9|34
1640326800000|2021-12-24 06:20:00|2819.9|2813.9|2821.5|2815.5|2822.5|2816.5|2818.1|2812.1|38
1640327100000|2021-12-24 06:25:00|2820.6|2814.6|2819.8|2813.8|2821|2815|2818.4|2812.4|24
1640327400000|2021-12-24 06:30:00|2820|2814|2824.4|2818.4|2825.1|2819.1|2819.8|2813.8|33
1640327700000|2021-12-24 06:35:00|2824.1|2818.1|2823.4|2817.4|2824.1|2818.1|2823|2817|11
1640328000000|2021-12-24 06:40:00|2823.8|2817.8|2828.3|2822.3|2829.4|2823.4|2823.4|2817.4|48
1640328300000|2021-12-24 06:45:00|2828.1|2822.1|2828.6|2822.6|2829.1|2823.1|2827.4|2821.4|16
1640328600000|2021-12-24 06:50:00|2828.4|2822.4|2831.1|2825.1|2831.9|2825.9|2827.6|2821.6|54
1640328900000|2021-12-24 06:55:00|2831.4|2825.4|2835.1|2829.1|2836.6|2830.6|2831.4|2825.4|79
1640329200000|2021-12-24 07:00:00|2835.4|2829.4|2831.9|2825.9|2835.4|2829.4|2828.4|2822.4|27
1640329500000|2021-12-24 07:05:00|2831.8|2825.8|2831.9|2825.9|2831.9|2825.9|2830.9|2824.9|6
1640329800000|2021-12-24 07:10:00|2832|2826|2835.4|2829.4|2836.6|2830.6|2831.9|2825.9|15
1640330100000|2021-12-24 07:15:00|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|10
1640330400000|2021-12-24 07:20:00|2836.4|2830.4|2835.5|2829.5|2836.4|2830.4|2835.5|2829.5|6
1640330700000|2021-12-24 07:25:00|2835.6|2829.6|2836.6|2830.6|2840.1|2834.1|2835.6|2829.6|23
1640331000000|2021-12-24 07:30:00|2836.4|2830.4|2849.4|2843.4|2849.5|2843.5|2835.6|2829.6|51
1640331300000|2021-12-24 07:35:00|2849.6|2843.6|2843.1|2837.1|2850.4|2844.4|2839.9|2833.9|56
1640331600000|2021-12-24 07:40:00|2843.6|2837.6|2851.6|2845.6|2851.6|2845.6|2843.5|2837.5|20
1640331900000|2021-12-24 07:45:00|2851.4|2845.4|2846.3|2840.3|2851.6|2845.6|2846.3|2840.3|40
1640332200000|2021-12-24 07:50:00|2846|2840|2845.4|2839.4|2846.6|2840.6|2845.4|2839.4|21
1640332500000|2021-12-24 07:55:00|2845.5|2839.5|2844.5|2838.5|2847.5|2841.5|2843.3|2837.3|43
1640332800000|2021-12-24 08:00:00|2844.3|2838.3|2844.3|2838.3|2844.5|2838.5|2841.8|2835.8|19
1640333100000|2021-12-24 08:05:00|2844|2838|2843.8|2837.8|2846.8|2840.8|2843.3|2837.3|34
1640333400000|2021-12-24 08:10:00|2843.5|2837.5|2845.3|2839.3|2845.8|2839.8|2843.3|2837.3|18
1640333700000|2021-12-24 08:15:00|2846|2840|2846.3|2840.3|2846.8|2840.8|2845.3|2839.3|17
1640334000000|2021-12-24 08:20:00|2846.5|2840.5|2849.3|2843.3|2849.3|2843.3|2846.3|2840.3|42
1640334300000|2021-12-24 08:25:00|2848.8|2842.8|2847.8|2841.8|2848.8|2842.8|2847.3|2841.3|25
1640334600000|2021-12-24 08:30:00|2848.3|2842.3|2849|2843|2849.5|2843.5|2847|2841|23
1640334900000|2021-12-24 08:35:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2847|2841|38
1640335200000|2021-12-24 08:40:00|2849.5|2843.5|2847.3|2841.3|2850.3|2844.3|2847|2841|54
1640335500000|2021-12-24 08:45:00|2847|2841|2851.3|2845.3|2851.3|2845.3|2846.5|2840.5|18
1640335800000|2021-12-24 08:50:00|2851|2845|2850.5|2844.5|2851.3|2845.3|2848.3|2842.3|21
1640336100000|2021-12-24 08:55:00|2850.3|2844.3|2851.8|2845.8|2851.8|2845.8|2850|2844|10
1640336400000|2021-12-24 09:00:00|2851.5|2845.5|2851|2845|2851.8|2845.8|2849.8|2843.8|29
1640336700000|2021-12-24 09:05:00|2850.5|2844.5|2851|2845|2851.5|2845.5|2849.8|2843.8|16
1640337000000|2021-12-24 09:10:00|2850.8|2844.8|2851.3|2845.3|2851.3|2845.3|2850.8|2844.8|8
1640337300000|2021-12-24 09:15:00|2851.8|2845.8|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|4
1640337600000|2021-12-24 09:20:00|2850.5|2844.5|2851.5|2845.5|2851.8|2845.8|2850.5|2844.5|5
1640337900000|2021-12-24 09:25:00|2851.3|2845.3|2851.8|2845.8|2851.8|2845.8|2851|2845|21
1640338200000|2021-12-24 09:30:00|2851.3|2845.3|2852.8|2846.8|2853|2847|2851|2845|22
1640338500000|2021-12-24 09:35:00|2852.3|2846.3|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|6
1640338800000|2021-12-24 09:40:00|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|8
1640339100000|2021-12-24 09:45:00|2852.5|2846.5|2852|2846|2853|2847|2851.5|2845.5|17
1640339400000|2021-12-24 09:50:00|2851.5|2845.5|2852.8|2846.8|2852.8|2846.8|2851.5|2845.5|4
1640339700000|2021-12-24 09:55:00|2852.5|2846.5|2851|2845|2852.8|2846.8|2850.8|2844.8|38
1640340000000|2021-12-24 10:00:00|2851.8|2845.8|2852.5|2846.5|2852.8|2846.8|2851.5|2845.5|21
1640340300000|2021-12-24 10:05:00|2852.3|2846.3|2851.8|2845.8|2852.8|2846.8|2851.3|2845.3|21
1640340600000|2021-12-24 10:10:00|2852|2846|2852.3|2846.3|2852.5|2846.5|2851|2845|29
1640340900000|2021-12-24 10:15:00|2851.5|2845.5|2844.3|2838.3|2851.8|2845.8|2844|2838|65
1640341200000|2021-12-24 10:20:00|2844.5|2838.5|2849.3|2843.3|2850.3|2844.3|2844.5|2838.5|55
1640341500000|2021-12-24 10:25:00|2849|2843|2849|2843|2850.3|2844.3|2847.3|2841.3|38
1640341800000|2021-12-24 10:30:00|2849.3|2843.3|2852.3|2846.3|2852.3|2846.3|2847.5|2841.5|48
1640342100000|2021-12-24 10:35:00|2852.5|2846.5|2851.8|2845.8|2852.8|2846.8|2850.3|2844.3|23
1640342400000|2021-12-24 10:40:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2849.8|2843.8|30
1640342700000|2021-12-24 10:45:00|2852.3|2846.3|2852|2846|2852.8|2846.8|2851|2845|23
1640343000000|2021-12-24 10:50:00|2852.5|2846.5|2853|2847|2853.3|2847.3|2852|2846|13
1640343300000|2021-12-24 10:55:00|2852.3|2846.3|2851.3|2845.3|2852.3|2846.3|2851|2845|37
1640343600000|2021-12-24 11:00:00|2851|2845|2851.3|2845.3|2851.8|2845.8|2850.3|2844.3|23
1640343900000|2021-12-24 11:05:00|2851.5|2845.5|2851.5|2845.5|2853|2847|2850.5|2844.5|34
1640344200000|2021-12-24 11:10:00|2851.3|2845.3|2853.5|2847.5|2853.5|2847.5|2851.3|2845.3|30
1640344500000|2021-12-24 11:15:00|2852.8|2846.8|2852.5|2846.5|2853.3|2847.3|2852.3|2846.3|20
1640344800000|2021-12-24 11:20:00|2852.8|2846.8|2853.8|2847.8|2854|2848|2852.8|2846.8|9
1640345100000|2021-12-24 11:25:00|2852.3|2846.3|2853|2847|2853.5|2847.5|2851|2845|18
1640345400000|2021-12-24 11:30:00|2853.3|2847.3|2851.8|2845.8|2853.3|2847.3|2851.8|2845.8|8
1640345700000|2021-12-24 11:35:00|2851.5|2845.5|2852.5|2846.5|2852.5|2846.5|2851.5|2845.5|19
1640346000000|2021-12-24 11:40:00|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2849.8|2843.8|61
1640346300000|2021-12-24 11:45:00|2851.8|2845.8|2853.5|2847.5|2853.8|2847.8|2850.5|2844.5|35
1640346600000|2021-12-24 11:50:00|2853|2847|2852.5|2846.5|2853.8|2847.8|2852|2846|43
1640346900000|2021-12-24 11:55:00|2853|2847|2853|2847|2853.8|2847.8|2851.8|2845.8|38
1640347200000|2021-12-24 12:00:00|2852.8|2846.8|2853.5|2847.5|2853.8|2847.8|2852.3|2846.3|25
1640347500000|2021-12-24 12:05:00|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2852.5|2846.5|15
1640347800000|2021-12-24 12:10:00|2853.5|2847.5|2852.8|2846.8|2853.5|2847.5|2851.6|2845.6|18
1640348100000|2021-12-24 12:15:00|2852.5|2846.5|2853.3|2847.3|2853.5|2847.5|2852|2846|9
1640348400000|2021-12-24 12:20:00|2853|2847|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|20
1640348700000|2021-12-24 12:25:00|2852.8|2846.8|2853.3|2847.3|2853.8|2847.8|2852.5|2846.5|30
1640349000000|2021-12-24 12:30:00|2853.5|2847.5|2846.8|2840.8|2853.5|2847.5|2845|2839|85
1640349300000|2021-12-24 12:35:00|2847|2841|2849.3|2843.3|2849.3|2843.3|2846.5|2840.5|35
1640349600000|2021-12-24 12:40:00|2849|2843|2847.3|2841.3|2850|2844|2847|2841|61
1640349900000|2021-12-24 12:45:00|2847.8|2841.8|2850.3|2844.3|2851.8|2845.8|2847.8|2841.8|58
1640350200000|2021-12-24 12:50:00|2850|2844|2849.8|2843.8|2851|2845|2846|2840|46
1640350500000|2021-12-24 12:55:00|2849.3|2843.3|2847.8|2841.8|2851.3|2845.3|2846.3|2840.3|92
1640350800000|2021-12-24 13:00:00|2848.3|2842.3|2845|2839|2851.3|2845.3|2845|2839|150
1640351100000|2021-12-24 13:05:00|2844.8|2838.8|2850.8|2844.8|2851.5|2845.5|2844.8|2838.8|85
1640351400000|2021-12-24 13:10:00|2850.3|2844.3|2845.8|2839.8|2850.3|2844.3|2842.8|2836.8|121
1640351700000|2021-12-24 13:15:00|2846|2840|2842|2836|2847.5|2841.5|2841.3|2835.3|80
1640352000000|2021-12-24 13:20:00|2841.8|2835.8|2843|2837|2843|2837|2841.3|2835.3|54
1640352300000|2021-12-24 13:25:00|2842.8|2836.8|2842|2836|2845.3|2839.3|2841.8|2835.8|64
1640352600000|2021-12-24 13:30:00|2841.8|2835.8|2844.3|2838.3|2846|2840|2841.8|2835.8|59
1640352900000|2021-12-24 13:35:00|2844|2838|2840.8|2834.8|2844.5|2838.5|2839|2833|40
1640353200000|2021-12-24 13:40:00|2841|2835|2841|2835|2844.5|2838.5|2840.8|2834.8|73
1640353500000|2021-12-24 13:45:00|2841.3|2835.3|2839.5|2833.5|2842|2836|2839|2833|29
1640353800000|2021-12-24 13:50:00|2839.8|2833.8|2839.3|2833.3|2840|2834|2839|2833|11
1640354100000|2021-12-24 13:55:00|2839.5|2833.5|2839|2833|2840|2834|2838.3|2832.3|35
1640354400000|2021-12-24 14:00:00|2839.3|2833.3|2840.5|2834.5|2841.5|2835.5|2838.5|2832.5|69
1640354700000|2021-12-24 14:05:00|2840.8|2834.8|2838.8|2832.8|2840.8|2834.8|2838.3|2832.3|30
1640355000000|2021-12-24 14:10:00|2838.5|2832.5|2842|2836|2843|2837|2838.5|2832.5|59
1640355300000|2021-12-24 14:15:00|2841.8|2835.8|2842.5|2836.5|2842.8|2836.8|2841|2835|12
1640355600000|2021-12-24 14:20:00|2841.5|2835.5|2839.3|2833.3|2842|2836|2839|2833|73
1640355900000|2021-12-24 14:25:00|2839.8|2833.8|2836.3|2830.3|2839.8|2833.8|2834.5|2828.5|88
1640356200000|2021-12-24 14:30:00|2836.5|2830.5|2836.3|2830.3|2837|2831|2834.8|2828.8|92
1640356500000|2021-12-24 14:35:00|2836.8|2830.8|2836|2830|2836.8|2830.8|2835.8|2829.8|26
1640356800000|2021-12-24 14:40:00|2836.3|2830.3|2838.3|2832.3|2838.3|2832.3|2836|2830|13
1640357100000|2021-12-24 14:45:00|2838|2832|2836.8|2830.8|2838|2832|2836.3|2830.3|16
1640357400000|2021-12-24 14:50:00|2836.5|2830.5|2835.3|2829.3|2836.5|2830.5|2834.8|2828.8|13
1640357700000|2021-12-24 14:55:00|2836.5|2830.5|2835|2829|2838|2832|2835|2829|51
1640358000000|2021-12-24 15:00:00|2835.3|2829.3|2832.3|2826.3|2835.8|2829.8|2832.3|2826.3|37
1640358300000|2021-12-24 15:05:00|2832.5|2826.5|2834.5|2828.5|2835|2829|2832.5|2826.5|20
1640358600000|2021-12-24 15:10:00|2834.8|2828.8|2834|2828|2835|2829|2834|2828|19
1640358900000|2021-12-24 15:15:00|2833.8|2827.8|2832|2826|2834|2828|2828.8|2822.8|104
1640359200000|2021-12-24 15:20:00|2833.3|2827.3|2831.8|2825.8|2833.3|2827.3|2831.3|2825.3|262
1640359500000|2021-12-24 15:25:00|2831.5|2825.5|2833.3|2827.3|2834|2828|2831.5|2825.5|26
1640359800000|2021-12-24 15:30:00|2833|2827|2832.3|2826.3|2834|2828|2829.5|2823.5|50
1640360100000|2021-12-24 15:35:00|2832.5|2826.5|2832|2826|2833|2827|2830.3|2824.3|45
1640360400000|2021-12-24 15:40:00|2832.3|2826.3|2833.5|2827.5|2834|2828|2832|2826|26
1640360700000|2021-12-24 15:45:00|2833.3|2827.3|2835|2829|2835.8|2829.8|2831.3|2825.3|52
1640361000000|2021-12-24 15:50:00|2835.3|2829.3|2835.5|2829.5|2836.8|2830.8|2834.3|2828.3|30
1640361300000|2021-12-24 15:55:00|2835.8|2829.8|2836|2830|2836.5|2830.5|2835.3|2829.3|21
1640361600000|2021-12-24 16:00:00|2835.8|2829.8|2831|2825|2835.8|2829.8|2831|2825|31
1640361900000|2021-12-24 16:05:00|2830.5|2824.5|2831.8|2825.8|2834|2828|2830.5|2824.5|19
1640362200000|2021-12-24 16:10:00|2832|2826|2831.5|2825.5|2835|2829|2829.5|2823.5|87
1640362500000|2021-12-24 16:15:00|2831.3|2825.3|2833.8|2827.8|2835.3|2829.3|2831.3|2825.3|13
1640362800000|2021-12-24 16:20:00|2833.5|2827.5|2831.3|2825.3|2835.4|2829.4|2830.3|2824.3|66
1640363100000|2021-12-24 16:25:00|2831.8|2825.8|2831.3|2825.3|2833.3|2827.3|2829.5|2823.5|21
1640363400000|2021-12-24 16:30:00|2831.5|2825.5|2829|2823|2833.6|2827.6|2828.8|2822.8|42
1640363700000|2021-12-24 16:35:00|2829.3|2823.3|2829|2823|2831.5|2825.5|2828.8|2822.8|47
1640364000000|2021-12-24 16:40:00|2828.8|2822.8|2825.8|2819.8|2829.5|2823.5|2824.3|2818.3|76
1640364300000|2021-12-24 16:45:00|2825.5|2819.5|2830.5|2824.5|2832.5|2826.5|2825.5|2819.5|31
1640364600000|2021-12-24 16:50:00|2829.8|2823.8|2832.3|2826.3|2833.8|2827.8|2829.8|2823.8|57
1640364900000|2021-12-24 16:55:00|2832|2826|2830.5|2824.5|2832.8|2826.8|2829.8|2823.8|57
1640365200000|2021-12-24 17:00:00|2830.8|2824.8|2826.8|2820.8|2831.8|2825.8|2826.8|2820.8|50
1640365500000|2021-12-24 17:05:00|2827|2821|2826|2820|2827.8|2821.8|2825.8|2819.8|36
1640365800000|2021-12-24 17:10:00|2825.8|2819.8|2826.3|2820.3|2827.5|2821.5|2825.5|2819.5|18
1640366100000|2021-12-24 17:15:00|2826.5|2820.5|2829.5|2823.5|2833.1|2827.1|2826.3|2820.3|79
1640366400000|2021-12-24 17:20:00|2829.3|2823.3|2824|2818|2829.3|2823.3|2824|2818|20
1640366700000|2021-12-24 17:25:00|2823.8|2817.8|2824|2818|2824|2818|2819|2813|24
1640367000000|2021-12-24 17:30:00|2823.8|2817.8|2825.5|2819.5|2825.8|2819.8|2823.8|2817.8|19
1640367300000|2021-12-24 17:35:00|2825.3|2819.3|2825.3|2819.3|2825.8|2819.8|2824.8|2818.8|26
1640367900000|2021-12-24 17:45:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1640368500000|2021-12-24 17:55:00|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|2
1640739600000|2021-12-29 01:00:00|2822.1|2816.1|2815.9|2809.9|2822.1|2816.1|2815.9|2809.9|75
1640739900000|2021-12-29 01:05:00|2816.8|2810.8|2817.1|2811.1|2818.9|2812.9|2811.3|2805.3|244
1640740200000|2021-12-29 01:10:00|2816.9|2810.9|2816.4|2810.4|2820.6|2814.6|2814.1|2808.1|117
1640740500000|2021-12-29 01:15:00|2816.9|2810.9|2814.9|2808.9|2816.9|2810.9|2812.3|2806.3|67
1640740800000|2021-12-29 01:20:00|2814.6|2808.6|2818.6|2812.6|2820.1|2814.1|2814.6|2808.6|65
1640741100000|2021-12-29 01:25:00|2818.4|2812.4|2813.6|2807.6|2818.6|2812.6|2811.4|2805.4|94
1640741400000|2021-12-29 01:30:00|2813.9|2807.9|2815.1|2809.1|2817.6|2811.6|2812.9|2806.9|143
1640741700000|2021-12-29 01:35:00|2814.3|2808.3|2814.6|2808.6|2815.6|2809.6|2813.1|2807.1|85
1640742000000|2021-12-29 01:40:00|2814.9|2808.9|2815.4|2809.4|2816.6|2810.6|2814.9|2808.9|34
1640742300000|2021-12-29 01:45:00|2815.9|2809.9|2817.1|2811.1|2818.4|2812.4|2815.6|2809.6|34
1640742600000|2021-12-29 01:50:00|2817.3|2811.3|2817.4|2811.4|2818.5|2812.5|2815.8|2809.8|97
1640742900000|2021-12-29 01:55:00|2817.6|2811.6|2819.1|2813.1|2819.1|2813.1|2813.9|2807.9|166
1640743200000|2021-12-29 02:00:00|2819.3|2813.3|2820.9|2814.9|2821.3|2815.3|2819.1|2813.1|61
1640743500000|2021-12-29 02:05:00|2820.6|2814.6|2813.9|2807.9|2820.6|2814.6|2813.9|2807.9|61
1640743800000|2021-12-29 02:10:00|2814.4|2808.4|2813.3|2807.3|2814.4|2808.4|2811.9|2805.9|39
1640744100000|2021-12-29 02:15:00|2812.9|2806.9|2809.1|2803.1|2812.9|2806.9|2808.9|2802.9|13
1640744400000|2021-12-29 02:20:00|2808.9|2802.9|2809.4|2803.4|2809.9|2803.9|2808.6|2802.6|24
1640744700000|2021-12-29 02:25:00|2810.1|2804.1|2809.4|2803.4|2810.1|2804.1|2809.4|2803.4|9
1640745000000|2021-12-29 02:30:00|2810.1|2804.1|2810.4|2804.4|2812.1|2806.1|2809.9|2803.9|17
1640745300000|2021-12-29 02:35:00|2810.1|2804.1|2807.1|2801.1|2810.8|2804.8|2806.9|2800.9|35
1640745600000|2021-12-29 02:40:00|2806.9|2800.9|2799.5|2793.5|2807.1|2801.1|2796.5|2790.5|93
1640745900000|2021-12-29 02:45:00|2799.6|2793.6|2798.9|2792.9|2800.1|2794.1|2795.6|2789.6|102
1640746200000|2021-12-29 02:50:00|2798.4|2792.4|2797.9|2791.9|2799.6|2793.6|2797.9|2791.9|44
1640746500000|2021-12-29 02:55:00|2797.5|2791.5|2795.9|2789.9|2798.3|2792.3|2795.4|2789.4|70
1640746800000|2021-12-29 03:00:00|2795.6|2789.6|2796.6|2790.6|2797.6|2791.6|2794.6|2788.6|64
1640747100000|2021-12-29 03:05:00|2796.9|2790.9|2795.8|2789.8|2798.4|2792.4|2795.8|2789.8|39
1640747400000|2021-12-29 03:10:00|2795.5|2789.5|2794|2788|2795.9|2789.9|2793.9|2787.9|39
1640747700000|2021-12-29 03:15:00|2793.9|2787.9|2791.6|2785.6|2795.5|2789.5|2791.3|2785.3|56
1640748000000|2021-12-29 03:20:00|2791.9|2785.9|2791.6|2785.6|2793.6|2787.6|2791.4|2785.4|60
1640748300000|2021-12-29 03:25:00|2791.9|2785.9|2796.4|2790.4|2796.6|2790.6|2791.3|2785.3|91
1640748600000|2021-12-29 03:30:00|2796.6|2790.6|2800.1|2794.1|2800.1|2794.1|2796.4|2790.4|29
1640748900000|2021-12-29 03:35:00|2799.6|2793.6|2796.1|2790.1|2799.6|2793.6|2796|2790|38
1640749200000|2021-12-29 03:40:00|2795.6|2789.6|2795.4|2789.4|2797.9|2791.9|2794.9|2788.9|38
1640749500000|2021-12-29 03:45:00|2795.8|2789.8|2796.6|2790.6|2797.1|2791.1|2795.8|2789.8|16
1640749800000|2021-12-29 03:50:00|2796.4|2790.4|2798.1|2792.1|2798.4|2792.4|2796.3|2790.3|21
1640750100000|2021-12-29 03:55:00|2797.6|2791.6|2797.1|2791.1|2797.6|2791.6|2797|2791|5
1640750400000|2021-12-29 04:00:00|2796.6|2790.6|2796.6|2790.6|2797.5|2791.5|2796.4|2790.4|14
1640750700000|2021-12-29 04:05:00|2797.4|2791.4|2796.6|2790.6|2797.4|2791.4|2795.9|2789.9|24
1640751000000|2021-12-29 04:10:00|2796.4|2790.4|2796.4|2790.4|2797.1|2791.1|2795.9|2789.9|12
1640751300000|2021-12-29 04:15:00|2796.3|2790.3|2796.5|2790.5|2797.4|2791.4|2796.3|2790.3|8
1640751600000|2021-12-29 04:20:00|2797.6|2791.6|2798.4|2792.4|2798.4|2792.4|2797.1|2791.1|6
1640751900000|2021-12-29 04:25:00|2798.6|2792.6|2799.4|2793.4|2799.4|2793.4|2798.6|2792.6|5
1640752500000|2021-12-29 04:35:00|2799|2793|2798.9|2792.9|2799|2793|2798.4|2792.4|5
1640752800000|2021-12-29 04:40:00|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|2799.1|2793.1|1
1640753100000|2021-12-29 04:45:00|2798.9|2792.9|2796.9|2790.9|2798.9|2792.9|2796.9|2790.9|6
1640753400000|2021-12-29 04:50:00|2797.1|2791.1|2796.9|2790.9|2797.1|2791.1|2796.9|2790.9|2
1640753700000|2021-12-29 04:55:00|2797.1|2791.1|2796.4|2790.4|2797.1|2791.1|2795.6|2789.6|15
1640754000000|2021-12-29 05:00:00|2796.1|2790.1|2796.4|2790.4|2797.9|2791.9|2796.1|2790.1|24
1640754300000|2021-12-29 05:05:00|2796.1|2790.1|2793.9|2787.9|2796.1|2790.1|2793.9|2787.9|16
1640754600000|2021-12-29 05:10:00|2794|2788|2793.4|2787.4|2794.8|2788.8|2792.9|2786.9|17
1640754900000|2021-12-29 05:15:00|2793.9|2787.9|2792.9|2786.9|2793.9|2787.9|2792.4|2786.4|6
1640755200000|2021-12-29 05:20:00|2793.1|2787.1|2792.4|2786.4|2793.1|2787.1|2792|2786|8
1640755500000|2021-12-29 05:25:00|2792.1|2786.1|2791.6|2785.6|2792.1|2786.1|2791.6|2785.6|5
1640755800000|2021-12-29 05:30:00|2792.1|2786.1|2792.1|2786.1|2793.8|2787.8|2790.3|2784.3|81
1640756100000|2021-12-29 05:35:00|2792.4|2786.4|2791.1|2785.1|2792.6|2786.6|2790.6|2784.6|17
1640756400000|2021-12-29 05:40:00|2791.4|2785.4|2792.6|2786.6|2792.6|2786.6|2790.9|2784.9|42
1640756700000|2021-12-29 05:45:00|2793|2787|2794|2788|2796.4|2790.4|2793|2787|50
1640757000000|2021-12-29 05:50:00|2794.1|2788.1|2796.9|2790.9|2796.9|2790.9|2793.6|2787.6|24
1640757300000|2021-12-29 05:55:00|2796.8|2790.8|2797.1|2791.1|2797.9|2791.9|2796.1|2790.1|18
1640757600000|2021-12-29 06:00:00|2797.4|2791.4|2797.9|2791.9|2798.9|2792.9|2796.4|2790.4|38
1640757900000|2021-12-29 06:05:00|2798.1|2792.1|2798.8|2792.8|2799.6|2793.6|2797.4|2791.4|45
1640758200000|2021-12-29 06:10:00|2799|2793|2800.1|2794.1|2800.4|2794.4|2798.3|2792.3|15
1640758500000|2021-12-29 06:15:00|2800|2794|2800.3|2794.3|2800.3|2794.3|2798.5|2792.5|42
1640758800000|2021-12-29 06:20:00|2800.1|2794.1|2798.9|2792.9|2800.4|2794.4|2798.9|2792.9|8
1640759100000|2021-12-29 06:25:00|2799.5|2793.5|2797.6|2791.6|2799.6|2793.6|2796.4|2790.4|49
1640759400000|2021-12-29 06:30:00|2797.9|2791.9|2802.9|2796.9|2803.6|2797.6|2797.6|2791.6|45
1640759700000|2021-12-29 06:35:00|2803.1|2797.1|2802|2796|2805.6|2799.6|2801.9|2795.9|61
1640760000000|2021-12-29 06:40:00|2802.6|2796.6|2805.1|2799.1|2805.1|2799.1|2800.1|2794.1|49
1640760300000|2021-12-29 06:45:00|2805.4|2799.4|2804.5|2798.5|2808.1|2802.1|2803.6|2797.6|47
1640760600000|2021-12-29 06:50:00|2804.6|2798.6|2805.1|2799.1|2805.6|2799.6|2804.1|2798.1|75
1640760900000|2021-12-29 06:55:00|2804.9|2798.9|2804.6|2798.6|2805.4|2799.4|2801.9|2795.9|49
1640761200000|2021-12-29 07:00:00|2804.4|2798.4|2807.1|2801.1|2807.1|2801.1|2803.1|2797.1|19
1640761500000|2021-12-29 07:05:00|2807.4|2801.4|2807.1|2801.1|2807.9|2801.9|2806.3|2800.3|19
1640761800000|2021-12-29 07:10:00|2807.4|2801.4|2808.4|2802.4|2810.4|2804.4|2807.4|2801.4|21
1640762100000|2021-12-29 07:15:00|2808.6|2802.6|2808.5|2802.5|2809.9|2803.9|2808.1|2802.1|22
1640762400000|2021-12-29 07:20:00|2808.9|2802.9|2809.8|2803.8|2810.4|2804.4|2808.9|2802.9|17
1640762700000|2021-12-29 07:25:00|2809.9|2803.9|2808.6|2802.6|2809.9|2803.9|2808.4|2802.4|6
1640763000000|2021-12-29 07:30:00|2808.9|2802.9|2814.6|2808.6|2814.6|2808.6|2808.5|2802.5|29
1640763300000|2021-12-29 07:35:00|2814.9|2808.9|2813.6|2807.6|2816.6|2810.6|2812.9|2806.9|35
1640763600000|2021-12-29 07:40:00|2814|2808|2816.6|2810.6|2816.8|2810.8|2811.9|2805.9|34
1640763900000|2021-12-29 07:45:00|2816.8|2810.8|2813.8|2807.8|2819.9|2813.9|2812.6|2806.6|53
1640764200000|2021-12-29 07:50:00|2814.1|2808.1|2813.4|2807.4|2819.8|2813.8|2813.4|2807.4|32
1640764500000|2021-12-29 07:55:00|2813.5|2807.5|2810.3|2804.3|2814.5|2808.5|2806|2800|46
1640764800000|2021-12-29 08:00:00|2812.3|2806.3|2814.5|2808.5|2816|2810|2811|2805|81
1640765100000|2021-12-29 08:05:00|2814.8|2808.8|2817.8|2811.8|2818|2812|2814.8|2808.8|33
1640765400000|2021-12-29 08:10:00|2817.5|2811.5|2815.8|2809.8|2817.5|2811.5|2812.5|2806.5|29
1640765700000|2021-12-29 08:15:00|2815.5|2809.5|2816.3|2810.3|2817.8|2811.8|2813.5|2807.5|48
1640766000000|2021-12-29 08:20:00|2816.5|2810.5|2814.3|2808.3|2816.8|2810.8|2813.3|2807.3|42
1640766300000|2021-12-29 08:25:00|2814.5|2808.5|2811.8|2805.8|2815.3|2809.3|2811.8|2805.8|39
1640766600000|2021-12-29 08:30:00|2811.5|2805.5|2812.5|2806.5|2813|2807|2810.8|2804.8|53
1640766900000|2021-12-29 08:35:00|2812.8|2806.8|2813|2807|2813.5|2807.5|2811.5|2805.5|38
1640767200000|2021-12-29 08:40:00|2812.8|2806.8|2818.5|2812.5|2819.5|2813.5|2811.3|2805.3|54
1640767500000|2021-12-29 08:45:00|2818|2812|2821.5|2815.5|2821.5|2815.5|2817.8|2811.8|50
1640767800000|2021-12-29 08:50:00|2821.8|2815.8|2822|2816|2822.8|2816.8|2821.3|2815.3|44
1640768100000|2021-12-29 08:55:00|2818.5|2812.5|2821.5|2815.5|2822|2816|2818|2812|54
1640768400000|2021-12-29 09:00:00|2821.8|2815.8|2818|2812|2822|2816|2814.5|2808.5|55
1640768700000|2021-12-29 09:05:00|2817.8|2811.8|2814.5|2808.5|2818|2812|2812.3|2806.3|56
1640769000000|2021-12-29 09:10:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2813.8|2807.8|30
1640769300000|2021-12-29 09:15:00|2814.5|2808.5|2814.8|2808.8|2815.3|2809.3|2813.5|2807.5|23
1640769600000|2021-12-29 09:20:00|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2813.5|2807.5|12
1640769900000|2021-12-29 09:25:00|2814.5|2808.5|2808.8|2802.8|2814.8|2808.8|2807.8|2801.8|64
1640770200000|2021-12-29 09:30:00|2809|2803|2810.8|2804.8|2812.8|2806.8|2809|2803|63
1640770500000|2021-12-29 09:35:00|2811|2805|2813|2807|2813.3|2807.3|2810.3|2804.3|78
1640770800000|2021-12-29 09:40:00|2813.3|2807.3|2814.3|2808.3|2814.8|2808.8|2812.5|2806.5|92
1640771100000|2021-12-29 09:45:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2813.3|2807.3|68
1640771400000|2021-12-29 09:50:00|2814.8|2808.8|2815.5|2809.5|2816.8|2810.8|2813.5|2807.5|39
1640771700000|2021-12-29 09:55:00|2815.8|2809.8|2815.8|2809.8|2816.5|2810.5|2815.3|2809.3|39
1640772000000|2021-12-29 10:00:00|2815.5|2809.5|2815.8|2809.8|2816.3|2810.3|2815.3|2809.3|26
1640772300000|2021-12-29 10:05:00|2816|2810|2815.8|2809.8|2816|2810|2815.5|2809.5|10
1640772600000|2021-12-29 10:10:00|2815.5|2809.5|2815.5|2809.5|2816.5|2810.5|2815|2809|28
1640772900000|2021-12-29 10:15:00|2815.8|2809.8|2815.8|2809.8|2816.3|2810.3|2815|2809|21
1640773200000|2021-12-29 10:20:00|2815.5|2809.5|2815|2809|2816.3|2810.3|2812.5|2806.5|43
1640773500000|2021-12-29 10:25:00|2815.3|2809.3|2815.3|2809.3|2815.8|2809.8|2813.3|2807.3|35
1640773800000|2021-12-29 10:30:00|2815.5|2809.5|2812.5|2806.5|2815.5|2809.5|2811.3|2805.3|84
1640774100000|2021-12-29 10:35:00|2812.8|2806.8|2813.3|2807.3|2815.3|2809.3|2812|2806|53
1640774400000|2021-12-29 10:40:00|2813.5|2807.5|2813.3|2807.3|2813.8|2807.8|2812.3|2806.3|29
1640774700000|2021-12-29 10:45:00|2813.5|2807.5|2814.9|2808.9|2814.9|2808.9|2811.3|2805.3|42
1640775000000|2021-12-29 10:50:00|2814.6|2808.6|2809.9|2803.9|2815.4|2809.4|2809.4|2803.4|81
1640775300000|2021-12-29 10:55:00|2810.6|2804.6|2812.5|2806.5|2812.8|2806.8|2809.5|2803.5|79
1640775600000|2021-12-29 11:00:00|2812.8|2806.8|2817.8|2811.8|2818.3|2812.3|2812.8|2806.8|56
1640775900000|2021-12-29 11:05:00|2817.3|2811.3|2817.8|2811.8|2818.3|2812.3|2816.5|2810.5|28
1640776200000|2021-12-29 11:10:00|2817.5|2811.5|2817.3|2811.3|2818.3|2812.3|2816|2810|34
1640776500000|2021-12-29 11:15:00|2817|2811|2817|2811|2818|2812|2816.8|2810.8|22
1640776800000|2021-12-29 11:20:00|2817.3|2811.3|2818.8|2812.8|2818.8|2812.8|2815.8|2809.8|16
1640777100000|2021-12-29 11:25:00|2819|2813|2820.3|2814.3|2821.3|2815.3|2819|2813|27
1640777400000|2021-12-29 11:30:00|2819.8|2813.8|2822.8|2816.8|2823.3|2817.3|2819.8|2813.8|25
1640777700000|2021-12-29 11:35:00|2822.5|2816.5|2821.8|2815.8|2822.8|2816.8|2821|2815|27
1640778000000|2021-12-29 11:40:00|2821.3|2815.3|2823|2817|2823|2817|2821|2815|18
1640778300000|2021-12-29 11:45:00|2823.3|2817.3|2824.8|2818.8|2825|2819|2823.3|2817.3|31
1640778600000|2021-12-29 11:50:00|2825|2819|2823.5|2817.5|2825|2819|2823.5|2817.5|27
1640778900000|2021-12-29 11:55:00|2823.8|2817.8|2825.3|2819.3|2825.5|2819.5|2822.5|2816.5|24
1640779200000|2021-12-29 12:00:00|2825|2819|2825.3|2819.3|2825.3|2819.3|2824.5|2818.5|20
1640779500000|2021-12-29 12:05:00|2825|2819|2826|2820|2826|2820|2824.3|2818.3|14
1640779800000|2021-12-29 12:10:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|20
1640780100000|2021-12-29 12:15:00|2825.8|2819.8|2824|2818|2826|2820|2822.5|2816.5|57
1640780400000|2021-12-29 12:20:00|2824.3|2818.3|2823.5|2817.5|2825|2819|2823.5|2817.5|23
1640780700000|2021-12-29 12:25:00|2823.3|2817.3|2822|2816|2823.3|2817.3|2821|2815|52
1640781000000|2021-12-29 12:30:00|2821.8|2815.8|2817|2811|2822|2816|2817|2811|76
1640781300000|2021-12-29 12:35:00|2817.3|2811.3|2817.8|2811.8|2819|2813|2817|2811|20
1640781600000|2021-12-29 12:40:00|2817.5|2811.5|2815.8|2809.8|2818|2812|2815.8|2809.8|19
1640781900000|2021-12-29 12:45:00|2815.5|2809.5|2812|2806|2815.5|2809.5|2811.8|2805.8|36
1640782200000|2021-12-29 12:50:00|2812.5|2806.5|2813.3|2807.3|2813.5|2807.5|2812.3|2806.3|25
1640782500000|2021-12-29 12:55:00|2813.5|2807.5|2819.8|2813.8|2821|2815|2812.8|2806.8|113
1640782800000|2021-12-29 13:00:00|2820|2814|2822.8|2816.8|2827.8|2821.8|2817.5|2811.5|193
1640783100000|2021-12-29 13:05:00|2823|2817|2824|2818|2824.5|2818.5|2821.3|2815.3|112
1640783400000|2021-12-29 13:10:00|2823.8|2817.8|2825.8|2819.8|2825.8|2819.8|2823.3|2817.3|39
1640783700000|2021-12-29 13:15:00|2826|2820|2823.5|2817.5|2826.8|2820.8|2823.5|2817.5|44
1640784000000|2021-12-29 13:20:00|2823.3|2817.3|2821|2815|2824|2818|2819.5|2813.5|37
1640784300000|2021-12-29 13:25:00|2820.8|2814.8|2821|2815|2822.8|2816.8|2820.8|2814.8|68
1640784600000|2021-12-29 13:30:00|2821.3|2815.3|2822.8|2816.8|2822.8|2816.8|2820.3|2814.3|78
1640784900000|2021-12-29 13:35:00|2823.3|2817.3|2822.3|2816.3|2823.3|2817.3|2822|2816|21
1640785200000|2021-12-29 13:40:00|2822.5|2816.5|2827.3|2821.3|2827.5|2821.5|2822.3|2816.3|28
1640785500000|2021-12-29 13:45:00|2827|2821|2826.5|2820.5|2827.5|2821.5|2825.3|2819.3|47
1640785800000|2021-12-29 13:50:00|2826.8|2820.8|2825|2819|2827.5|2821.5|2825|2819|29
1640786100000|2021-12-29 13:55:00|2824.3|2818.3|2821|2815|2825|2819|2820|2814|58
1640786400000|2021-12-29 14:00:00|2821.3|2815.3|2822.5|2816.5|2822.8|2816.8|2821|2815|49
1640786700000|2021-12-29 14:05:00|2822.8|2816.8|2822.3|2816.3|2822.8|2816.8|2822|2816|13
1640787000000|2021-12-29 14:10:00|2822.5|2816.5|2821.3|2815.3|2823|2817|2820.3|2814.3|32
1640787300000|2021-12-29 14:15:00|2821.5|2815.5|2822.3|2816.3|2822.5|2816.5|2820.5|2814.5|49
1640787600000|2021-12-29 14:20:00|2821.8|2815.8|2822.5|2816.5|2823|2817|2821.5|2815.5|22
1640787900000|2021-12-29 14:25:00|2822.3|2816.3|2822.8|2816.8|2824|2818|2822.3|2816.3|18
1640788200000|2021-12-29 14:30:00|2823|2817|2826.5|2820.5|2828|2822|2822.5|2816.5|62
1640788500000|2021-12-29 14:35:00|2826.8|2820.8|2823.3|2817.3|2826.8|2820.8|2822.8|2816.8|45
1640788800000|2021-12-29 14:40:00|2823.5|2817.5|2822|2816|2823.8|2817.8|2821.3|2815.3|35
1640789100000|2021-12-29 14:45:00|2822.8|2816.8|2823.8|2817.8|2824|2818|2821.8|2815.8|26
1640789400000|2021-12-29 14:50:00|2824.3|2818.3|2823.3|2817.3|2824.3|2818.3|2822.3|2816.3|35
1640789700000|2021-12-29 14:55:00|2823|2817|2825|2819|2826|2820|2822.3|2816.3|70
1640790000000|2021-12-29 15:00:00|2824.3|2818.3|2824.8|2818.8|2826.3|2820.3|2824|2818|47
1640790300000|2021-12-29 15:05:00|2825|2819|2825.3|2819.3|2826.3|2820.3|2824.8|2818.8|20
1640790600000|2021-12-29 15:10:00|2825.5|2819.5|2824.8|2818.8|2826|2820|2823.3|2817.3|70
1640790900000|2021-12-29 15:15:00|2825|2819|2824.3|2818.3|2825.3|2819.3|2821.5|2815.5|51
1640791200000|2021-12-29 15:20:00|2823.8|2817.8|2822.3|2816.3|2824.8|2818.8|2822|2816|60
1640791500000|2021-12-29 15:25:00|2822|2816|2822.5|2816.5|2823|2817|2820.5|2814.5|45
1640791800000|2021-12-29 15:30:00|2822.3|2816.3|2823|2817|2823|2817|2821.5|2815.5|20
1640792100000|2021-12-29 15:35:00|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|8
1640792400000|2021-12-29 15:40:00|2822.8|2816.8|2823|2817|2823|2817|2822.5|2816.5|6
1640792700000|2021-12-29 15:45:00|2822.8|2816.8|2821.8|2815.8|2823|2817|2821|2815|24
1640793000000|2021-12-29 15:50:00|2821.5|2815.5|2822.5|2816.5|2822.5|2816.5|2821.3|2815.3|17
1640793300000|2021-12-29 15:55:00|2822.8|2816.8|2821|2815|2823|2817|2819.8|2813.8|45
1640793600000|2021-12-29 16:00:00|2820.5|2814.5|2819.3|2813.3|2820.5|2814.5|2818.8|2812.8|12
1640793900000|2021-12-29 16:05:00|2819|2813|2817.8|2811.8|2819.5|2813.5|2817|2811|15
1640794200000|2021-12-29 16:10:00|2818|2812|2818|2812|2818|2812|2817.3|2811.3|10
1640794500000|2021-12-29 16:15:00|2817.8|2811.8|2813|2807|2818|2812|2812.5|2806.5|26
1640794800000|2021-12-29 16:20:00|2813.5|2807.5|2813|2807|2815|2809|2812.8|2806.8|50
1640795100000|2021-12-29 16:25:00|2813.3|2807.3|2812.8|2806.8|2813.3|2807.3|2809.8|2803.8|40
1640795400000|2021-12-29 16:30:00|2812.5|2806.5|2815.8|2809.8|2817.8|2811.8|2811.3|2805.3|115
1640795700000|2021-12-29 16:35:00|2816.3|2810.3|2816.5|2810.5|2817.8|2811.8|2815.5|2809.5|55
1640796000000|2021-12-29 16:40:00|2815.8|2809.8|2813.5|2807.5|2816|2810|2813.3|2807.3|40
1640796300000|2021-12-29 16:45:00|2813.8|2807.8|2814.8|2808.8|2815.3|2809.3|2813.5|2807.5|28
1640796600000|2021-12-29 16:50:00|2815|2809|2814.3|2808.3|2815|2809|2814|2808|21
1640796900000|2021-12-29 16:55:00|2814.5|2808.5|2815|2809|2815.5|2809.5|2814.3|2808.3|13
1640797200000|2021-12-29 17:00:00|2815.3|2809.3|2817|2811|2817|2811|2814.3|2808.3|57
1640797500000|2021-12-29 17:05:00|2816.3|2810.3|2816.5|2810.5|2816.8|2810.8|2816.3|2810.3|8
1640797800000|2021-12-29 17:10:00|2816.8|2810.8|2816.8|2810.8|2817|2811|2816.8|2810.8|3
1640798100000|2021-12-29 17:15:00|2817|2811|2816.5|2810.5|2817.8|2811.8|2815.8|2809.8|11
1640798400000|2021-12-29 17:20:00|2816.8|2810.8|2816|2810|2816.8|2810.8|2816|2810|3
1640798700000|2021-12-29 17:25:00|2815.8|2809.8|2815.5|2809.5|2816|2810|2815.3|2809.3|9
1640799000000|2021-12-29 17:30:00|2815.8|2809.8|2816|2810|2816.3|2810.3|2815.8|2809.8|6
1640799300000|2021-12-29 17:35:00|2816.3|2810.3|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|22
1640799600000|2021-12-29 17:40:00|2815.5|2809.5|2815.5|2809.5|2815.8|2809.8|2815|2809|11
1640799900000|2021-12-29 17:45:00|2815.3|2809.3|2815|2809|2815.8|2809.8|2815|2809|6
1640800200000|2021-12-29 17:50:00|2815.3|2809.3|2815|2809|2815.3|2809.3|2813.3|2807.3|26
1640800500000|2021-12-29 17:55:00|2814.8|2808.8|2815|2809|2815.8|2809.8|2814.5|2808.5|9
1640826000000|2021-12-30 01:00:00|2816.6|2810.6|2815.3|2809.3|2817.1|2811.1|2813.8|2807.8|51
1640826300000|2021-12-30 01:05:00|2815|2809|2816.6|2810.6|2817.9|2811.9|2815|2809|108
1640826600000|2021-12-30 01:10:00|2816.4|2810.4|2817.6|2811.6|2817.8|2811.8|2814.1|2808.1|130
1640826900000|2021-12-30 01:15:00|2817.4|2811.4|2817.4|2811.4|2818.4|2812.4|2815.9|2809.9|106
1640827200000|2021-12-30 01:20:00|2817.1|2811.1|2816.6|2810.6|2817.9|2811.9|2814.9|2808.9|47
1640827500000|2021-12-30 01:25:00|2816.4|2810.4|2815.6|2809.6|2817.9|2811.9|2813.8|2807.8|77
1640827800000|2021-12-30 01:30:00|2815.4|2809.4|2816.4|2810.4|2817.6|2811.6|2815.4|2809.4|69
1640828100000|2021-12-30 01:35:00|2816.1|2810.1|2817.1|2811.1|2817.5|2811.5|2815.1|2809.1|58
1640828400000|2021-12-30 01:40:00|2817.4|2811.4|2815.4|2809.4|2817.8|2811.8|2815.1|2809.1|78
1640828700000|2021-12-30 01:45:00|2815.6|2809.6|2816.9|2810.9|2817.5|2811.5|2815.4|2809.4|38
1640829000000|2021-12-30 01:50:00|2816.6|2810.6|2816.9|2810.9|2817.1|2811.1|2816.1|2810.1|16
1640829300000|2021-12-30 01:55:00|2816.6|2810.6|2814.4|2808.4|2817.9|2811.9|2813.6|2807.6|37
1640829600000|2021-12-30 02:00:00|2814.1|2808.1|2816.9|2810.9|2816.9|2810.9|2813.6|2807.6|39
1640829900000|2021-12-30 02:05:00|2816.6|2810.6|2815.6|2809.6|2818.1|2812.1|2815.1|2809.1|39
1640830200000|2021-12-30 02:10:00|2815.4|2809.4|2815.4|2809.4|2816.1|2810.1|2814.4|2808.4|44
1640830500000|2021-12-30 02:15:00|2815.6|2809.6|2815.3|2809.3|2815.9|2809.9|2815.1|2809.1|15
1640830800000|2021-12-30 02:20:00|2815.1|2809.1|2817.5|2811.5|2817.9|2811.9|2814.9|2808.9|17
1640831100000|2021-12-30 02:25:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.5|2811.5|4
1640831400000|2021-12-30 02:30:00|2817.9|2811.9|2816.6|2810.6|2817.9|2811.9|2815.9|2809.9|68
1640831700000|2021-12-30 02:35:00|2816.9|2810.9|2815.4|2809.4|2817.5|2811.5|2815.4|2809.4|59
1640832000000|2021-12-30 02:40:00|2814.9|2808.9|2807.1|2801.1|2814.9|2808.9|2807.1|2801.1|93
1640832300000|2021-12-30 02:45:00|2807.4|2801.4|2813.1|2807.1|2813.1|2807.1|2807.4|2801.4|88
1640832600000|2021-12-30 02:50:00|2813.4|2807.4|2815.6|2809.6|2815.6|2809.6|2812.9|2806.9|21
1640832900000|2021-12-30 02:55:00|2815.4|2809.4|2817.4|2811.4|2817.4|2811.4|2814.8|2808.8|45
1640833200000|2021-12-30 03:00:00|2817.6|2811.6|2816.6|2810.6|2817.8|2811.8|2815.8|2809.8|151
1640833500000|2021-12-30 03:05:00|2816.9|2810.9|2818.3|2812.3|2818.3|2812.3|2816.4|2810.4|54
1640833800000|2021-12-30 03:10:00|2818.1|2812.1|2818.1|2812.1|2818.4|2812.4|2817.6|2811.6|10
1640834100000|2021-12-30 03:15:00|2817.9|2811.9|2818.4|2812.4|2818.6|2812.6|2817.6|2811.6|34
1640834400000|2021-12-30 03:20:00|2818.6|2812.6|2829.6|2823.6|2829.9|2823.9|2818.1|2812.1|154
1640834700000|2021-12-30 03:25:00|2829.3|2823.3|2829.9|2823.9|2832.1|2826.1|2828.1|2822.1|145
1640835000000|2021-12-30 03:30:00|2830.1|2824.1|2830.9|2824.9|2830.9|2824.9|2829.6|2823.6|25
1640835300000|2021-12-30 03:35:00|2831.1|2825.1|2831.6|2825.6|2831.9|2825.9|2830.4|2824.4|25
1640835600000|2021-12-30 03:40:00|2831.9|2825.9|2831|2825|2832.1|2826.1|2831|2825|10
1640835900000|2021-12-30 03:45:00|2830.9|2824.9|2832.4|2826.4|2832.4|2826.4|2830.4|2824.4|15
1640836200000|2021-12-30 03:50:00|2832.1|2826.1|2833.4|2827.4|2833.4|2827.4|2831.9|2825.9|15
1640836500000|2021-12-30 03:55:00|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2833.3|2827.3|2
1640836800000|2021-12-30 04:00:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1640837100000|2021-12-30 04:05:00|2833.1|2827.1|2833.4|2827.4|2833.6|2827.6|2833.1|2827.1|7
1640837700000|2021-12-30 04:15:00|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1640838300000|2021-12-30 04:25:00|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1640838600000|2021-12-30 04:30:00|2832.4|2826.4|2833.3|2827.3|2833.3|2827.3|2832.4|2826.4|2
1640838900000|2021-12-30 04:35:00|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|3
1640839200000|2021-12-30 04:40:00|2832.6|2826.6|2833.3|2827.3|2833.4|2827.4|2832.6|2826.6|6
1640839500000|2021-12-30 04:45:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640839800000|2021-12-30 04:50:00|2832.8|2826.8|2833.3|2827.3|2833.3|2827.3|2832.8|2826.8|2
1640840100000|2021-12-30 04:55:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1640840700000|2021-12-30 05:05:00|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2833.3|2827.3|2
1640841000000|2021-12-30 05:10:00|2833.6|2827.6|2831.4|2825.4|2833.6|2827.6|2831.4|2825.4|15
1640841300000|2021-12-30 05:15:00|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2830.8|2824.8|13
1640841600000|2021-12-30 05:20:00|2831.1|2825.1|2831.4|2825.4|2831.6|2825.6|2830.6|2824.6|7
1640841900000|2021-12-30 05:25:00|2831.3|2825.3|2828.9|2822.9|2831.3|2825.3|2828.6|2822.6|20
1640842200000|2021-12-30 05:30:00|2828.8|2822.8|2826.9|2820.9|2829.1|2823.1|2821.6|2815.6|180
1640842500000|2021-12-30 05:35:00|2827.1|2821.1|2830|2824|2830.1|2824.1|2824.6|2818.6|91
1640842800000|2021-12-30 05:40:00|2830.5|2824.5|2827.1|2821.1|2830.5|2824.5|2826.5|2820.5|68
1640843100000|2021-12-30 05:45:00|2827.4|2821.4|2827.1|2821.1|2830.9|2824.9|2826.9|2820.9|73
1640843400000|2021-12-30 05:50:00|2827.4|2821.4|2826.4|2820.4|2827.6|2821.6|2824.9|2818.9|62
1640843700000|2021-12-30 05:55:00|2826.6|2820.6|2825.4|2819.4|2826.6|2820.6|2824.5|2818.5|29
1640844000000|2021-12-30 06:00:00|2825.6|2819.6|2821.1|2815.1|2825.6|2819.6|2816.6|2810.6|208
1640844300000|2021-12-30 06:05:00|2820.9|2814.9|2821.6|2815.6|2822.9|2816.9|2817.1|2811.1|121
1640844600000|2021-12-30 06:10:00|2821.4|2815.4|2823.5|2817.5|2823.9|2817.9|2819.4|2813.4|81
1640844900000|2021-12-30 06:15:00|2823.1|2817.1|2824.4|2818.4|2825.1|2819.1|2822.1|2816.1|62
1640845200000|2021-12-30 06:20:00|2824.1|2818.1|2829.1|2823.1|2829.9|2823.9|2823.8|2817.8|127
1640845500000|2021-12-30 06:25:00|2828.9|2822.9|2826.6|2820.6|2828.9|2822.9|2823.6|2817.6|87
1640845800000|2021-12-30 06:30:00|2826.9|2820.9|2831.4|2825.4|2831.5|2825.5|2825.9|2819.9|87
1640846100000|2021-12-30 06:35:00|2831.1|2825.1|2831.4|2825.4|2833.3|2827.3|2829.4|2823.4|83
1640846400000|2021-12-30 06:40:00|2831.1|2825.1|2830.6|2824.6|2832.1|2826.1|2828.6|2822.6|36
1640846700000|2021-12-30 06:45:00|2830.4|2824.4|2829.1|2823.1|2830.4|2824.4|2827.5|2821.5|36
1640847000000|2021-12-30 06:50:00|2828.9|2822.9|2830.1|2824.1|2832.6|2826.6|2828.9|2822.9|46
1640847300000|2021-12-30 06:55:00|2829.9|2823.9|2830.9|2824.9|2831.9|2825.9|2829.1|2823.1|39
1640847600000|2021-12-30 07:00:00|2830.5|2824.5|2830.4|2824.4|2830.5|2824.5|2829.6|2823.6|12
1640847900000|2021-12-30 07:05:00|2830|2824|2828.9|2822.9|2830.1|2824.1|2827.9|2821.9|22
1640848200000|2021-12-30 07:10:00|2828.6|2822.6|2828.1|2822.1|2828.6|2822.6|2827.9|2821.9|9
1640848500000|2021-12-30 07:15:00|2828.3|2822.3|2827.4|2821.4|2828.3|2822.3|2827.4|2821.4|4
1640848800000|2021-12-30 07:20:00|2827.6|2821.6|2828.9|2822.9|2828.9|2822.9|2827.6|2821.6|10
1640849100000|2021-12-30 07:25:00|2829|2823|2827.9|2821.9|2829|2823|2827.9|2821.9|9
1640849400000|2021-12-30 07:30:00|2827.8|2821.8|2829.4|2823.4|2829.4|2823.4|2824.5|2818.5|33
1640849700000|2021-12-30 07:35:00|2829|2823|2831.1|2825.1|2831.1|2825.1|2829|2823|16
1640850000000|2021-12-30 07:40:00|2831.4|2825.4|2830.4|2824.4|2832.6|2826.6|2830.1|2824.1|36
1640850300000|2021-12-30 07:45:00|2830.1|2824.1|2830.9|2824.9|2831|2825|2828.9|2822.9|12
1640850600000|2021-12-30 07:50:00|2830.8|2824.8|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|5
1640850900000|2021-12-30 07:55:00|2830.9|2824.9|2827|2821|2832.3|2826.3|2826.8|2820.8|56
1640851200000|2021-12-30 08:00:00|2827.3|2821.3|2825.5|2819.5|2828|2822|2824.5|2818.5|46
1640851500000|2021-12-30 08:05:00|2825.8|2819.8|2823.5|2817.5|2825.8|2819.8|2823.5|2817.5|14
1640851800000|2021-12-30 08:10:00|2823.8|2817.8|2822.5|2816.5|2824.8|2818.8|2821.8|2815.8|28
1640852100000|2021-12-30 08:15:00|2822.8|2816.8|2823|2817|2823.8|2817.8|2822.3|2816.3|19
1640852400000|2021-12-30 08:20:00|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|8
1640852700000|2021-12-30 08:25:00|2823.3|2817.3|2822.8|2816.8|2823.5|2817.5|2822.5|2816.5|19
1640853000000|2021-12-30 08:30:00|2822.5|2816.5|2823.3|2817.3|2823.5|2817.5|2822.5|2816.5|30
1640853300000|2021-12-30 08:35:00|2823|2817|2825|2819|2825.3|2819.3|2822.8|2816.8|16
1640853600000|2021-12-30 08:40:00|2825.3|2819.3|2825|2819|2825.5|2819.5|2824.8|2818.8|11
1640853900000|2021-12-30 08:45:00|2825.5|2819.5|2827.8|2821.8|2828.8|2822.8|2825|2819|26
1640854200000|2021-12-30 08:50:00|2827.5|2821.5|2825.8|2819.8|2828.5|2822.5|2825.8|2819.8|22
1640854500000|2021-12-30 08:55:00|2826|2820|2828|2822|2828|2822|2826|2820|34
1640854800000|2021-12-30 09:00:00|2827.8|2821.8|2828.5|2822.5|2830.3|2824.3|2826.8|2820.8|44
1640855100000|2021-12-30 09:05:00|2828.8|2822.8|2828.8|2822.8|2829.5|2823.5|2828.5|2822.5|25
1640855400000|2021-12-30 09:10:00|2829|2823|2829.8|2823.8|2829.8|2823.8|2828.5|2822.5|18
1640855700000|2021-12-30 09:15:00|2829.5|2823.5|2825|2819|2830.3|2824.3|2824.3|2818.3|43
1640856000000|2021-12-30 09:20:00|2825.3|2819.3|2826|2820|2826.5|2820.5|2825|2819|15
1640856300000|2021-12-30 09:25:00|2825.8|2819.8|2826|2820|2826.3|2820.3|2825.5|2819.5|8
1640856600000|2021-12-30 09:30:00|2825.8|2819.8|2824.8|2818.8|2825.8|2819.8|2824.8|2818.8|9
1640856900000|2021-12-30 09:35:00|2824.3|2818.3|2825|2819|2825|2819|2822.8|2816.8|19
1640857200000|2021-12-30 09:40:00|2824.8|2818.8|2825|2819|2825.5|2819.5|2824.3|2818.3|14
1640857500000|2021-12-30 09:45:00|2824.8|2818.8|2825.5|2819.5|2826.3|2820.3|2823.5|2817.5|23
1640857800000|2021-12-30 09:50:00|2825.3|2819.3|2824.5|2818.5|2825.8|2819.8|2824.3|2818.3|29
1640858100000|2021-12-30 09:55:00|2824.8|2818.8|2827|2821|2828|2822|2824.8|2818.8|25
1640858400000|2021-12-30 10:00:00|2826.8|2820.8|2826.8|2820.8|2828.3|2822.3|2824.3|2818.3|43
1640858700000|2021-12-30 10:05:00|2826.3|2820.3|2827.8|2821.8|2827.8|2821.8|2826.3|2820.3|6
1640859000000|2021-12-30 10:10:00|2828|2822|2824.8|2818.8|2829|2823|2824.8|2818.8|16
1640859300000|2021-12-30 10:15:00|2825|2819|2824.8|2818.8|2825.3|2819.3|2824.8|2818.8|4
1640859600000|2021-12-30 10:20:00|2825|2819|2824.3|2818.3|2825|2819|2823.8|2817.8|18
1640859900000|2021-12-30 10:25:00|2824|2818|2825.3|2819.3|2825.3|2819.3|2824|2818|6
1640860200000|2021-12-30 10:30:00|2825.5|2819.5|2825.8|2819.8|2826.5|2820.5|2825.5|2819.5|6
1640860500000|2021-12-30 10:35:00|2826|2820|2826.5|2820.5|2827.8|2821.8|2826|2820|19
1640860800000|2021-12-30 10:40:00|2826.8|2820.8|2825.8|2819.8|2826.8|2820.8|2825.8|2819.8|7
1640861100000|2021-12-30 10:45:00|2826|2820|2825.8|2819.8|2826|2820|2824.8|2818.8|12
1640861400000|2021-12-30 10:50:00|2826.3|2820.3|2828.8|2822.8|2829.3|2823.3|2826.3|2820.3|14
1640861700000|2021-12-30 10:55:00|2828.3|2822.3|2827.8|2821.8|2828.5|2822.5|2827.8|2821.8|11
1640862000000|2021-12-30 11:00:00|2827.5|2821.5|2829.8|2823.8|2829.8|2823.8|2826.8|2820.8|26
1640862300000|2021-12-30 11:05:00|2829.3|2823.3|2829.8|2823.8|2830|2824|2828.5|2822.5|21
1640862600000|2021-12-30 11:10:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2827.5|2821.5|27
1640862900000|2021-12-30 11:15:00|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2828.3|2822.3|10
1640863200000|2021-12-30 11:20:00|2830.3|2824.3|2831.3|2825.3|2831.5|2825.5|2830.3|2824.3|16
1640863500000|2021-12-30 11:25:00|2830.8|2824.8|2831|2825|2831.3|2825.3|2830.8|2824.8|6
1640863800000|2021-12-30 11:30:00|2831.3|2825.3|2831|2825|2831.3|2825.3|2830.5|2824.5|9
1640864100000|2021-12-30 11:35:00|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831|2825|3
1640864400000|2021-12-30 11:40:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2830.8|2824.8|6
1640864700000|2021-12-30 11:45:00|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|3
1640865000000|2021-12-30 11:50:00|2830.3|2824.3|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|4
1640865300000|2021-12-30 11:55:00|2830.8|2824.8|2830.3|2824.3|2831|2825|2830|2824|19
1640865600000|2021-12-30 12:00:00|2830|2824|2830.8|2824.8|2830.8|2824.8|2830|2824|16
1640865900000|2021-12-30 12:05:00|2831|2825|2830.8|2824.8|2831|2825|2828.8|2822.8|25
1640866200000|2021-12-30 12:10:00|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2829.5|2823.5|10
1640866500000|2021-12-30 12:15:00|2830.5|2824.5|2826.3|2820.3|2830.5|2824.5|2826.3|2820.3|33
1640866800000|2021-12-30 12:20:00|2826.5|2820.5|2826.8|2820.8|2827.8|2821.8|2826.3|2820.3|13
1640867100000|2021-12-30 12:25:00|2827|2821|2826.8|2820.8|2827.5|2821.5|2826|2820|9
1640867400000|2021-12-30 12:30:00|2826.5|2820.5|2826|2820|2826.5|2820.5|2826|2820|5
1640867700000|2021-12-30 12:35:00|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2824.5|2818.5|29
1640868000000|2021-12-30 12:40:00|2825|2819|2824.8|2818.8|2827.3|2821.3|2824.5|2818.5|39
1640868300000|2021-12-30 12:45:00|2823.8|2817.8|2824|2818|2824.3|2818.3|2822.5|2816.5|12
1640868600000|2021-12-30 12:50:00|2824.3|2818.3|2826.8|2820.8|2826.8|2820.8|2824.3|2818.3|27
1640868900000|2021-12-30 12:55:00|2827|2821|2828.8|2822.8|2830.3|2824.3|2826.8|2820.8|58
1640869200000|2021-12-30 13:00:00|2828.3|2822.3|2830.5|2824.5|2831|2825|2826.3|2820.3|147
1640869500000|2021-12-30 13:05:00|2830.8|2824.8|2833.3|2827.3|2833.5|2827.5|2829.5|2823.5|83
1640869800000|2021-12-30 13:10:00|2833.5|2827.5|2832.5|2826.5|2833.5|2827.5|2829.5|2823.5|80
1640870100000|2021-12-30 13:15:00|2832.8|2826.8|2831|2825|2833|2827|2830.3|2824.3|73
1640870400000|2021-12-30 13:20:00|2830.8|2824.8|2828.5|2822.5|2831.5|2825.5|2827.8|2821.8|69
1640870700000|2021-12-30 13:25:00|2828.3|2822.3|2828.8|2822.8|2831|2825|2827.8|2821.8|85
1640871000000|2021-12-30 13:30:00|2828.5|2822.5|2831|2825|2831.5|2825.5|2826.8|2820.8|94
1640871300000|2021-12-30 13:35:00|2831.3|2825.3|2831.8|2825.8|2832.5|2826.5|2830.8|2824.8|60
1640871600000|2021-12-30 13:40:00|2832|2826|2831.5|2825.5|2832.5|2826.5|2830.8|2824.8|30
1640871900000|2021-12-30 13:45:00|2831.3|2825.3|2831|2825|2832.5|2826.5|2830.8|2824.8|46
1640872200000|2021-12-30 13:50:00|2831.3|2825.3|2832.5|2826.5|2832.8|2826.8|2830.3|2824.3|49
1640872500000|2021-12-30 13:55:00|2832.3|2826.3|2829.8|2823.8|2832.8|2826.8|2829.8|2823.8|52
1640872800000|2021-12-30 14:00:00|2829.5|2823.5|2831.8|2825.8|2832.8|2826.8|2829.5|2823.5|60
1640873100000|2021-12-30 14:05:00|2832|2826|2832.3|2826.3|2832.8|2826.8|2831.5|2825.5|62
1640873400000|2021-12-30 14:10:00|2831.3|2825.3|2832.8|2826.8|2833|2827|2830.8|2824.8|23
1640873700000|2021-12-30 14:15:00|2832.5|2826.5|2831.8|2825.8|2833|2827|2831.3|2825.3|45
1640874000000|2021-12-30 14:20:00|2831.5|2825.5|2831.3|2825.3|2831.5|2825.5|2829.3|2823.3|52
1640874300000|2021-12-30 14:25:00|2831|2825|2830.3|2824.3|2831|2825|2829|2823|30
1640874600000|2021-12-30 14:30:00|2830.5|2824.5|2830.5|2824.5|2832|2826|2829|2823|72
1640874900000|2021-12-30 14:35:00|2830.8|2824.8|2832.3|2826.3|2832.5|2826.5|2829.5|2823.5|64
1640875200000|2021-12-30 14:40:00|2832|2826|2829.5|2823.5|2832|2826|2829.3|2823.3|55
1640875500000|2021-12-30 14:45:00|2829.8|2823.8|2827.5|2821.5|2831.5|2825.5|2827.5|2821.5|69
1640875800000|2021-12-30 14:50:00|2827.8|2821.8|2829|2823|2829.5|2823.5|2827.8|2821.8|39
1640876100000|2021-12-30 14:55:00|2828.8|2822.8|2828.8|2822.8|2829.3|2823.3|2828.3|2822.3|18
1640876400000|2021-12-30 15:00:00|2828.5|2822.5|2827.8|2821.8|2829|2823|2827.8|2821.8|57
1640876700000|2021-12-30 15:05:00|2828.3|2822.3|2826.5|2820.5|2828.5|2822.5|2826.5|2820.5|20
1640877000000|2021-12-30 15:10:00|2826.3|2820.3|2827.5|2821.5|2827.8|2821.8|2826.3|2820.3|28
1640877300000|2021-12-30 15:15:00|2827.8|2821.8|2825.8|2819.8|2828|2822|2825.8|2819.8|39
1640877600000|2021-12-30 15:20:00|2826|2820|2826|2820|2826.5|2820.5|2825.3|2819.3|27
1640877900000|2021-12-30 15:25:00|2826.5|2820.5|2826|2820|2828|2822|2826|2820|42
1640878200000|2021-12-30 15:30:00|2826.3|2820.3|2826.8|2820.8|2828|2822|2825.3|2819.3|34
1640878500000|2021-12-30 15:35:00|2826.3|2820.3|2825.5|2819.5|2826.5|2820.5|2825.3|2819.3|28
1640878800000|2021-12-30 15:40:00|2825.3|2819.3|2823|2817|2826.3|2820.3|2823|2817|31
1640879100000|2021-12-30 15:45:00|2823.3|2817.3|2823|2817|2824|2818|2822.3|2816.3|29
1640879400000|2021-12-30 15:50:00|2822.8|2816.8|2822.3|2816.3|2823|2817|2822|2816|34
1640879700000|2021-12-30 15:55:00|2821.5|2815.5|2821.8|2815.8|2822.5|2816.5|2820.8|2814.8|30
1640880000000|2021-12-30 16:00:00|2821.5|2815.5|2822.8|2816.8|2823|2817|2821.3|2815.3|20
1640880300000|2021-12-30 16:05:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|6
1640880600000|2021-12-30 16:10:00|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|6
1640880900000|2021-12-30 16:15:00|2822.3|2816.3|2821.3|2815.3|2822.8|2816.8|2820.8|2814.8|27
1640881200000|2021-12-30 16:20:00|2821|2815|2818.8|2812.8|2823|2817|2818.8|2812.8|41
1640881500000|2021-12-30 16:25:00|2819|2813|2819|2813|2820.8|2814.8|2818.3|2812.3|44
1640881800000|2021-12-30 16:30:00|2819.3|2813.3|2820.8|2814.8|2822.3|2816.3|2819|2813|50
1640882100000|2021-12-30 16:35:00|2820.5|2814.5|2820.5|2814.5|2821.3|2815.3|2820.5|2814.5|19
1640882400000|2021-12-30 16:40:00|2820.8|2814.8|2820.3|2814.3|2821.5|2815.5|2820.3|2814.3|32
1640882700000|2021-12-30 16:45:00|2820.5|2814.5|2819.8|2813.8|2820.5|2814.5|2818.8|2812.8|21
1640883000000|2021-12-30 16:50:00|2819.5|2813.5|2820.3|2814.3|2820.3|2814.3|2818.3|2812.3|29
1640883300000|2021-12-30 16:55:00|2820|2814|2820.3|2814.3|2820.8|2814.8|2819.5|2813.5|24
1640883600000|2021-12-30 17:00:00|2820|2814|2816.8|2810.8|2820|2814|2816.5|2810.5|26
1640883900000|2021-12-30 17:05:00|2817|2811|2817.8|2811.8|2818.3|2812.3|2817|2811|14
1640884200000|2021-12-30 17:10:00|2817.5|2811.5|2817.3|2811.3|2817.5|2811.5|2817|2811|9
1640884500000|2021-12-30 17:15:00|2817|2811|2816.8|2810.8|2817.5|2811.5|2816.5|2810.5|23
1640884800000|2021-12-30 17:20:00|2817|2811|2814.5|2808.5|2817|2811|2814.5|2808.5|16
1640885100000|2021-12-30 17:25:00|2814.8|2808.8|2814.8|2808.8|2815|2809|2813.8|2807.8|7
1640885400000|2021-12-30 17:30:00|2814.5|2808.5|2814.5|2808.5|2815|2809|2813.8|2807.8|6
1640885700000|2021-12-30 17:35:00|2814.8|2808.8|2814.5|2808.5|2815|2809|2814.5|2808.5|7
1640886000000|2021-12-30 17:40:00|2814.3|2808.3|2816.3|2810.3|2816.3|2810.3|2814.3|2808.3|11
1640886300000|2021-12-30 17:45:00|2816|2810|2815.3|2809.3|2816.3|2810.3|2815.3|2809.3|9
1640886600000|2021-12-30 17:50:00|2814.8|2808.8|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|4
1640886900000|2021-12-30 17:55:00|2815.3|2809.3|2814.8|2808.8|2815.3|2809.3|2814.8|2808.8|5
1640912400000|2021-12-31 01:00:00|2816.6|2810.6|2820.4|2814.4|2820.8|2814.8|2813.8|2807.8|69
1640912700000|2021-12-31 01:05:00|2819.9|2813.9|2820.1|2814.1|2820.6|2814.6|2818.4|2812.4|37
1640913000000|2021-12-31 01:10:00|2820.5|2814.5|2820.6|2814.6|2821.1|2815.1|2818.9|2812.9|60
1640913300000|2021-12-31 01:15:00|2820.8|2814.8|2820.3|2814.3|2822.3|2816.3|2818.6|2812.6|128
1640913600000|2021-12-31 01:20:00|2820|2814|2818.4|2812.4|2821.3|2815.3|2818.4|2812.4|67
1640913900000|2021-12-31 01:25:00|2818.6|2812.6|2818.9|2812.9|2820|2814|2816.9|2810.9|49
1640914200000|2021-12-31 01:30:00|2818.6|2812.6|2814.9|2808.9|2819.6|2813.6|2814.6|2808.6|76
1640914500000|2021-12-31 01:35:00|2814.8|2808.8|2813.6|2807.6|2815.6|2809.6|2812.6|2806.6|80
1640914800000|2021-12-31 01:40:00|2813.9|2807.9|2811.1|2805.1|2813.9|2807.9|2810.6|2804.6|51
1640915100000|2021-12-31 01:45:00|2810.9|2804.9|2810.1|2804.1|2812|2806|2810.1|2804.1|40
1640915400000|2021-12-31 01:50:00|2810.4|2804.4|2805.4|2799.4|2810.4|2804.4|2805.1|2799.1|75
1640915700000|2021-12-31 01:55:00|2805.6|2799.6|2808.9|2802.9|2809.1|2803.1|2804.9|2798.9|73
1640916000000|2021-12-31 02:00:00|2809|2803|2808.6|2802.6|2809|2803|2807.1|2801.1|70
1640916300000|2021-12-31 02:05:00|2808.4|2802.4|2809.1|2803.1|2809.9|2803.9|2806.1|2800.1|73
1640916600000|2021-12-31 02:10:00|2809.4|2803.4|2811.6|2805.6|2811.9|2805.9|2807.6|2801.6|70
1640916900000|2021-12-31 02:15:00|2811.9|2805.9|2811.3|2805.3|2812.9|2806.9|2810.6|2804.6|12
1640917200000|2021-12-31 02:20:00|2811.6|2805.6|2811.6|2805.6|2812.1|2806.1|2810.9|2804.9|26
1640917500000|2021-12-31 02:25:00|2811.9|2805.9|2812.4|2806.4|2813.1|2807.1|2810.9|2804.9|22
1640917800000|2021-12-31 02:30:00|2812.5|2806.5|2816.1|2810.1|2816.4|2810.4|2811.6|2805.6|93
1640918100000|2021-12-31 02:35:00|2815.9|2809.9|2813.1|2807.1|2816.4|2810.4|2811.9|2805.9|77
1640918400000|2021-12-31 02:40:00|2813.3|2807.3|2813.5|2807.5|2813.9|2807.9|2811.9|2805.9|99
1640918700000|2021-12-31 02:45:00|2813.4|2807.4|2812.4|2806.4|2814.6|2808.6|2811.6|2805.6|134
1640919000000|2021-12-31 02:50:00|2812.6|2806.6|2819.6|2813.6|2819.6|2813.6|2811.9|2805.9|58
1640919300000|2021-12-31 02:55:00|2819.9|2813.9|2821.5|2815.5|2822.3|2816.3|2819.5|2813.5|57
1640919600000|2021-12-31 03:00:00|2821.9|2815.9|2820.9|2814.9|2823.3|2817.3|2820.6|2814.6|38
1640919900000|2021-12-31 03:05:00|2821.1|2815.1|2817.4|2811.4|2822.1|2816.1|2816.4|2810.4|85
1640920200000|2021-12-31 03:10:00|2817.5|2811.5|2813.3|2807.3|2818.4|2812.4|2812.6|2806.6|147
1640920500000|2021-12-31 03:15:00|2813.6|2807.6|2814.6|2808.6|2814.9|2808.9|2811|2805|73
1640920800000|2021-12-31 03:20:00|2814.1|2808.1|2816.6|2810.6|2817.4|2811.4|2813.6|2807.6|100
1640921100000|2021-12-31 03:25:00|2816.5|2810.5|2818.4|2812.4|2818.4|2812.4|2815.6|2809.6|68
1640921400000|2021-12-31 03:30:00|2818.9|2812.9|2818.1|2812.1|2819.1|2813.1|2817.9|2811.9|13
1640921700000|2021-12-31 03:35:00|2818.4|2812.4|2817.4|2811.4|2818.4|2812.4|2815.9|2809.9|23
1640922000000|2021-12-31 03:40:00|2817.6|2811.6|2817.4|2811.4|2818.1|2812.1|2816.8|2810.8|23
1640922300000|2021-12-31 03:45:00|2817.5|2811.5|2817.1|2811.1|2818.3|2812.3|2816.1|2810.1|20
1640922600000|2021-12-31 03:50:00|2817.4|2811.4|2817|2811|2818.1|2812.1|2817|2811|14
1640922900000|2021-12-31 03:55:00|2817.4|2811.4|2817.1|2811.1|2817.8|2811.8|2817|2811|43
1640923200000|2021-12-31 04:00:00|2817.4|2811.4|2818.4|2812.4|2818.4|2812.4|2817.4|2811.4|14
1640923500000|2021-12-31 04:05:00|2818.1|2812.1|2818.1|2812.1|2818.3|2812.3|2818.1|2812.1|3
1640923800000|2021-12-31 04:10:00|2817.4|2811.4|2818.3|2812.3|2818.6|2812.6|2817.4|2811.4|9
1640924100000|2021-12-31 04:15:00|2818.4|2812.4|2818.3|2812.3|2818.4|2812.4|2817.9|2811.9|5
1640924400000|2021-12-31 04:20:00|2818.1|2812.1|2817.4|2811.4|2818.1|2812.1|2816.6|2810.6|13
1640924700000|2021-12-31 04:25:00|2817.6|2811.6|2818.4|2812.4|2818.4|2812.4|2817.6|2811.6|6
1640925000000|2021-12-31 04:30:00|2819.1|2813.1|2818.4|2812.4|2819.1|2813.1|2818.4|2812.4|2
1640925300000|2021-12-31 04:35:00|2818.1|2812.1|2817.9|2811.9|2818.4|2812.4|2817.5|2811.5|13
1640925900000|2021-12-31 04:45:00|2818.1|2812.1|2817.5|2811.5|2818.1|2812.1|2817.5|2811.5|4
1640926200000|2021-12-31 04:50:00|2817.6|2811.6|2818.4|2812.4|2818.5|2812.5|2817.4|2811.4|11
1640926500000|2021-12-31 04:55:00|2818.1|2812.1|2818.1|2812.1|2818.3|2812.3|2818.1|2812.1|3
1640926800000|2021-12-31 05:00:00|2818.3|2812.3|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|8
1640927100000|2021-12-31 05:05:00|2818.4|2812.4|2817.6|2811.6|2818.4|2812.4|2817|2811|13
1640927400000|2021-12-31 05:10:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1640927700000|2021-12-31 05:15:00|2817.4|2811.4|2816.6|2810.6|2817.5|2811.5|2816.4|2810.4|13
1640928000000|2021-12-31 05:20:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816|2810|4
1640928300000|2021-12-31 05:25:00|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|12
1640928600000|2021-12-31 05:30:00|2816.6|2810.6|2816.1|2810.1|2818.4|2812.4|2814.4|2808.4|125
1640928900000|2021-12-31 05:35:00|2816.4|2810.4|2814.1|2808.1|2816.9|2810.9|2813.9|2807.9|94
1640929200000|2021-12-31 05:40:00|2814.4|2808.4|2813.1|2807.1|2814.6|2808.6|2812.8|2806.8|60
1640929500000|2021-12-31 05:45:00|2812.9|2806.9|2814.8|2808.8|2814.8|2808.8|2812.8|2806.8|37
1640929800000|2021-12-31 05:50:00|2814.5|2808.5|2814.9|2808.9|2815.9|2809.9|2814.1|2808.1|33
1640930100000|2021-12-31 05:55:00|2815.1|2809.1|2815.3|2809.3|2815.8|2809.8|2813.8|2807.8|33
1640930400000|2021-12-31 06:00:00|2815.4|2809.4|2815|2809|2816.1|2810.1|2814.1|2808.1|78
1640930700000|2021-12-31 06:05:00|2815.3|2809.3|2816.1|2810.1|2817.3|2811.3|2815.1|2809.1|52
1640931000000|2021-12-31 06:10:00|2816.4|2810.4|2815.5|2809.5|2817.4|2811.4|2815.4|2809.4|37
1640931300000|2021-12-31 06:15:00|2815.4|2809.4|2816.8|2810.8|2817.1|2811.1|2814.9|2808.9|35
1640931600000|2021-12-31 06:20:00|2817.1|2811.1|2815.6|2809.6|2817.4|2811.4|2813.8|2807.8|79
1640931900000|2021-12-31 06:25:00|2815.4|2809.4|2817.1|2811.1|2817.1|2811.1|2815|2809|26
1640932200000|2021-12-31 06:30:00|2816.9|2810.9|2817.5|2811.5|2817.9|2811.9|2815.9|2809.9|21
1640932500000|2021-12-31 06:35:00|2817.1|2811.1|2817.1|2811.1|2817.4|2811.4|2816.4|2810.4|39
1640932800000|2021-12-31 06:40:00|2817.5|2811.5|2817.6|2811.6|2818.4|2812.4|2816.6|2810.6|22
1640933100000|2021-12-31 06:45:00|2818.1|2812.1|2817.6|2811.6|2818.6|2812.6|2815.6|2809.6|79
1640933400000|2021-12-31 06:50:00|2817.5|2811.5|2818.9|2812.9|2818.9|2812.9|2816.9|2810.9|46
1640933700000|2021-12-31 06:55:00|2818.6|2812.6|2817.6|2811.6|2819.1|2813.1|2816.4|2810.4|86
1640934000000|2021-12-31 07:00:00|2817.8|2811.8|2818.3|2812.3|2818.9|2812.9|2817.8|2811.8|26
1640934300000|2021-12-31 07:05:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.5|2812.5|3
1640934600000|2021-12-31 07:10:00|2818.9|2812.9|2818.6|2812.6|2819.1|2813.1|2817.9|2811.9|27
1640934900000|2021-12-31 07:15:00|2818.4|2812.4|2817.9|2811.9|2818.6|2812.6|2817.5|2811.5|80
1640935200000|2021-12-31 07:20:00|2818.1|2812.1|2817.6|2811.6|2819.4|2813.4|2817.6|2811.6|64
1640935500000|2021-12-31 07:25:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|4
1640935800000|2021-12-31 07:30:00|2817.5|2811.5|2817.3|2811.3|2817.9|2811.9|2816.6|2810.6|31
1640936100000|2021-12-31 07:35:00|2817.4|2811.4|2817.8|2811.8|2817.9|2811.9|2817.4|2811.4|7
1640936400000|2021-12-31 07:40:00|2818.1|2812.1|2819.4|2813.4|2819.4|2813.4|2817.9|2811.9|11
1640936700000|2021-12-31 07:45:00|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1640937000000|2021-12-31 07:50:00|2818.6|2812.6|2818.4|2812.4|2819.1|2813.1|2818|2812|10
1640937300000|2021-12-31 07:55:00|2818.1|2812.1|2818.3|2812.3|2818.8|2812.8|2818.1|2812.1|12
1640937600000|2021-12-31 08:00:00|2818.5|2812.5|2820|2814|2820.5|2814.5|2818|2812|21
1640937900000|2021-12-31 08:05:00|2820.3|2814.3|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|3
1640938200000|2021-12-31 08:10:00|2820|2814|2819.5|2813.5|2820|2814|2819.3|2813.3|5
1640938500000|2021-12-31 08:15:00|2819.8|2813.8|2819.8|2813.8|2820.3|2814.3|2819.8|2813.8|4
1640938800000|2021-12-31 08:20:00|2820|2814|2817.8|2811.8|2820|2814|2817.8|2811.8|14
1640939100000|2021-12-31 08:25:00|2818|2812|2814.8|2808.8|2818|2812|2814.5|2808.5|18
1640939400000|2021-12-31 08:30:00|2815.3|2809.3|2820|2814|2820|2814|2815.3|2809.3|27
1640939700000|2021-12-31 08:35:00|2819.8|2813.8|2817.3|2811.3|2819.8|2813.8|2816.8|2810.8|16
1640940000000|2021-12-31 08:40:00|2817.5|2811.5|2813.8|2807.8|2817.5|2811.5|2812.8|2806.8|37
1640940300000|2021-12-31 08:45:00|2814|2808|2813.5|2807.5|2814.5|2808.5|2812.5|2806.5|56
1640940600000|2021-12-31 08:50:00|2813.8|2807.8|2811.8|2805.8|2813.8|2807.8|2811.3|2805.3|9
1640940900000|2021-12-31 08:55:00|2811.3|2805.3|2815.5|2809.5|2815.8|2809.8|2809.5|2803.5|36
1640941200000|2021-12-31 09:00:00|2815.3|2809.3|2816.8|2810.8|2817.8|2811.8|2813.5|2807.5|51
1640941500000|2021-12-31 09:05:00|2817|2811|2817.5|2811.5|2819.5|2813.5|2815.3|2809.3|69
1640941800000|2021-12-31 09:10:00|2817.3|2811.3|2819.3|2813.3|2820.3|2814.3|2817|2811|31
1640942100000|2021-12-31 09:15:00|2819.5|2813.5|2820.5|2814.5|2821|2815|2818.8|2812.8|21
1640942400000|2021-12-31 09:20:00|2820.3|2814.3|2819.5|2813.5|2820.8|2814.8|2818.5|2812.5|37
1640942700000|2021-12-31 09:25:00|2819.3|2813.3|2819.8|2813.8|2821|2815|2815|2809|44
1640943000000|2021-12-31 09:30:00|2820|2814|2819.3|2813.3|2820.8|2814.8|2818.8|2812.8|26
1640943300000|2021-12-31 09:35:00|2818.5|2812.5|2818.8|2812.8|2819.8|2813.8|2818|2812|20
1640943600000|2021-12-31 09:40:00|2819|2813|2819.3|2813.3|2819.8|2813.8|2818.8|2812.8|14
1640943900000|2021-12-31 09:45:00|2819.5|2813.5|2820.3|2814.3|2820.8|2814.8|2819.5|2813.5|15
1640944200000|2021-12-31 09:50:00|2820|2814|2820.8|2814.8|2820.8|2814.8|2820|2814|8
1640944500000|2021-12-31 09:55:00|2821|2815|2820.8|2814.8|2821.3|2815.3|2820.5|2814.5|11
1640944800000|2021-12-31 10:00:00|2821.3|2815.3|2820.8|2814.8|2821.3|2815.3|2819.8|2813.8|8
1640945100000|2021-12-31 10:05:00|2821|2815|2820.8|2814.8|2821.3|2815.3|2820.5|2814.5|6
1640945400000|2021-12-31 10:10:00|2821.5|2815.5|2822|2816|2822.8|2816.8|2821.3|2815.3|14
1640945700000|2021-12-31 10:15:00|2821.8|2815.8|2819.8|2813.8|2822|2816|2819.8|2813.8|13
1640946000000|2021-12-31 10:20:00|2819.5|2813.5|2818.8|2812.8|2819.8|2813.8|2818|2812|37
1640946300000|2021-12-31 10:25:00|2819.3|2813.3|2817.8|2811.8|2819.3|2813.3|2817|2811|28
1640946600000|2021-12-31 10:30:00|2817.5|2811.5|2817|2811|2817.8|2811.8|2816.5|2810.5|21
1640946900000|2021-12-31 10:35:00|2817.3|2811.3|2814.5|2808.5|2818|2812|2814|2808|28
1640947200000|2021-12-31 10:40:00|2814.8|2808.8|2816.3|2810.3|2816.8|2810.8|2814.8|2808.8|35
1640947500000|2021-12-31 10:45:00|2816.5|2810.5|2817.3|2811.3|2817.3|2811.3|2815.8|2809.8|17
1640947800000|2021-12-31 10:50:00|2817.5|2811.5|2817|2811|2817.5|2811.5|2816.5|2810.5|8
1640948100000|2021-12-31 10:55:00|2817.3|2811.3|2818.5|2812.5|2818.5|2812.5|2817|2811|15
1640948400000|2021-12-31 11:00:00|2818|2812|2818.5|2812.5|2818.5|2812.5|2817.3|2811.3|11
1640948700000|2021-12-31 11:05:00|2818.3|2812.3|2819.3|2813.3|2820.3|2814.3|2817.8|2811.8|32
1640949000000|2021-12-31 11:10:00|2819|2813|2819.8|2813.8|2820|2814|2818.8|2812.8|37
1640949300000|2021-12-31 11:15:00|2820|2814|2821.5|2815.5|2821.5|2815.5|2819.5|2813.5|44
1640949600000|2021-12-31 11:20:00|2821.3|2815.3|2823.3|2817.3|2823.8|2817.8|2820.3|2814.3|37
1640949900000|2021-12-31 11:25:00|2823.5|2817.5|2827|2821|2827.5|2821.5|2823|2817|37
1640950200000|2021-12-31 11:30:00|2826.8|2820.8|2828|2822|2828|2822|2825.5|2819.5|35
1640950500000|2021-12-31 11:35:00|2827.5|2821.5|2829.3|2823.3|2830|2824|2827.3|2821.3|40
1640950800000|2021-12-31 11:40:00|2828.5|2822.5|2831|2825|2831|2825|2828.5|2822.5|27
1640951100000|2021-12-31 11:45:00|2830.8|2824.8|2827.8|2821.8|2830.8|2824.8|2827.8|2821.8|20
1640951400000|2021-12-31 11:50:00|2825.8|2819.8|2832|2826|2832.8|2826.8|2825.3|2819.3|49
1640951700000|2021-12-31 11:55:00|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2831.3|2825.3|37
1640952000000|2021-12-31 12:00:00|2832.3|2826.3|2831.5|2825.5|2832.8|2826.8|2831.3|2825.3|35
1640952300000|2021-12-31 12:05:00|2831.8|2825.8|2833|2827|2834.3|2828.3|2831|2825|22
1640952600000|2021-12-31 12:10:00|2833.3|2827.3|2830.5|2824.5|2833.5|2827.5|2830|2824|30
1640952900000|2021-12-31 12:15:00|2831.8|2825.8|2831.3|2825.3|2832|2826|2831|2825|11
1640953200000|2021-12-31 12:20:00|2831.5|2825.5|2830.8|2824.8|2831.5|2825.5|2830.8|2824.8|11
1640953500000|2021-12-31 12:25:00|2830.5|2824.5|2830|2824|2831|2825|2829.5|2823.5|39
1640953800000|2021-12-31 12:30:00|2830.3|2824.3|2828.8|2822.8|2830.3|2824.3|2826.3|2820.3|39
1640954100000|2021-12-31 12:35:00|2828.5|2822.5|2827.5|2821.5|2830.8|2824.8|2827.3|2821.3|30
1640954400000|2021-12-31 12:40:00|2827.8|2821.8|2832|2826|2833.3|2827.3|2827.5|2821.5|48
1640954700000|2021-12-31 12:45:00|2832.3|2826.3|2830.8|2824.8|2832.5|2826.5|2830.5|2824.5|27
1640955000000|2021-12-31 12:50:00|2831|2825|2825.8|2819.8|2832|2826|2823.8|2817.8|51
1640955300000|2021-12-31 12:55:00|2826|2820|2816.5|2810.5|2829|2823|2816.5|2810.5|90
1640955600000|2021-12-31 13:00:00|2816.6|2810.6|2804|2798|2818|2812|2796.8|2790.8|173
1640955900000|2021-12-31 13:05:00|2803.8|2797.8|2806|2800|2807.5|2801.5|2801|2795|22
1640956200000|2021-12-31 13:10:00|2806.8|2800.8|2806.8|2800.8|2810.5|2804.5|2806|2800|98
1640956500000|2021-12-31 13:15:00|2807|2801|2810.5|2804.5|2810.8|2804.8|2806.5|2800.5|48
1640956800000|2021-12-31 13:20:00|2810.3|2804.3|2813.5|2807.5|2817.8|2811.8|2809|2803|73
1640957100000|2021-12-31 13:25:00|2811.5|2805.5|2811.8|2805.8|2812.5|2806.5|2810|2804|15
1640960400000|2021-12-31 14:20:00|2819|2813|2817.3|2811.3|2820.3|2814.3|2817|2811|33
1640960700000|2021-12-31 14:25:00|2817|2811|2819|2813|2819.8|2813.8|2816.5|2810.5|58
1640961000000|2021-12-31 14:30:00|2819.3|2813.3|2825.3|2819.3|2825.5|2819.5|2819.3|2813.3|78
1640961300000|2021-12-31 14:35:00|2825.5|2819.5|2826.8|2820.8|2826.8|2820.8|2824.3|2818.3|57
1640961600000|2021-12-31 14:40:00|2826.5|2820.5|2822|2816|2827.3|2821.3|2822|2816|60
1640961900000|2021-12-31 14:45:00|2822.5|2816.5|2823.5|2817.5|2824.8|2818.8|2822.5|2816.5|65
1640962200000|2021-12-31 14:50:00|2823.3|2817.3|2826.5|2820.5|2828|2822|2823|2817|33
1640962500000|2021-12-31 14:55:00|2826.3|2820.3|2820.3|2814.3|2826.5|2820.5|2820.3|2814.3|40
1640962800000|2021-12-31 15:00:00|2820.8|2814.8|2822|2816|2822.5|2816.5|2819.3|2813.3|50
1640963100000|2021-12-31 15:05:00|2822.3|2816.3|2820.8|2814.8|2823.8|2817.8|2820.8|2814.8|26
1640963400000|2021-12-31 15:10:00|2820.5|2814.5|2817.8|2811.8|2821.3|2815.3|2814|2808|50
1640963700000|2021-12-31 15:15:00|2817.3|2811.3|2820.3|2814.3|2821.5|2815.5|2817.3|2811.3|26
1640964000000|2021-12-31 15:20:00|2819.8|2813.8|2819.5|2813.5|2822|2816|2818.8|2812.8|34
1640964300000|2021-12-31 15:25:00|2819.8|2813.8|2816.3|2810.3|2819.8|2813.8|2816|2810|62
1640964600000|2021-12-31 15:30:00|2816|2810|2810.8|2804.8|2816|2810|2808.8|2802.8|74
1640964900000|2021-12-31 15:35:00|2811|2805|2814.8|2808.8|2815.3|2809.3|2810.8|2804.8|34
1640965200000|2021-12-31 15:40:00|2815|2809|2817|2811|2817.5|2811.5|2814.8|2808.8|17
1640965500000|2021-12-31 15:45:00|2817.3|2811.3|2818.8|2812.8|2819|2813|2817.3|2811.3|17
1640965800000|2021-12-31 15:50:00|2818.5|2812.5|2821.3|2815.3|2822|2816|2817.5|2811.5|38
1640966100000|2021-12-31 15:55:00|2821.5|2815.5|2819.3|2813.3|2822.5|2816.5|2818.5|2812.5|76
1640966400000|2021-12-31 16:00:00|2818.8|2812.8|2819.3|2813.3|2819.8|2813.8|2818.5|2812.5|61
1640966700000|2021-12-31 16:05:00|2819.5|2813.5|2821.3|2815.3|2821.5|2815.5|2819.5|2813.5|12
1640967000000|2021-12-31 16:10:00|2821.5|2815.5|2824|2818|2824|2818|2821.5|2815.5|26
1640967300000|2021-12-31 16:15:00|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2821.8|2815.8|24
1640967600000|2021-12-31 16:20:00|2824|2818|2825.3|2819.3|2825.8|2819.8|2824|2818|14
1640967900000|2021-12-31 16:25:00|2825.5|2819.5|2825.5|2819.5|2827|2821|2825.5|2819.5|30
1640968200000|2021-12-31 16:30:00|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2826|2820|13
1640968500000|2021-12-31 16:35:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1640968800000|2021-12-31 16:40:00|2827.8|2821.8|2828.3|2822.3|2828.8|2822.8|2827.8|2821.8|26
1640969100000|2021-12-31 16:45:00|2828.5|2822.5|2827.8|2821.8|2829.3|2823.3|2827|2821|25
1640969400000|2021-12-31 16:50:00|2828|2822|2825.8|2819.8|2828|2822|2824.3|2818.3|79
1640969700000|2021-12-31 16:55:00|2826|2820|2823|2817|2827.5|2821.5|2821.8|2815.8|28
1640970000000|2021-12-31 17:00:00|2823.3|2817.3|2823.8|2817.8|2824.8|2818.8|2822.3|2816.3|26
1640970300000|2021-12-31 17:05:00|2823.5|2817.5|2823.5|2817.5|2824|2818|2823.3|2817.3|15
1640970600000|2021-12-31 17:10:00|2823.8|2817.8|2824|2818|2824|2818|2822.8|2816.8|6
1640970900000|2021-12-31 17:15:00|2823.8|2817.8|2823.5|2817.5|2824.3|2818.3|2822.8|2816.8|30
1640971200000|2021-12-31 17:20:00|2823.3|2817.3|2823.5|2817.5|2823.8|2817.8|2822.8|2816.8|22
1640971500000|2021-12-31 17:25:00|2823.8|2817.8|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|25
1640971800000|2021-12-31 17:30:00|2824.5|2818.5|2822.8|2816.8|2824.5|2818.5|2822.8|2816.8|13
1640972100000|2021-12-31 17:35:00|2822.5|2816.5|2823.5|2817.5|2823.5|2817.5|2822.5|2816.5|9
1640972400000|2021-12-31 17:40:00|2824.8|2818.8|2824.5|2818.5|2825|2819|2824.3|2818.3|14
1640972700000|2021-12-31 17:45:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|3
1640973000000|2021-12-31 17:50:00|2824.5|2818.5|2823.3|2817.3|2824.5|2818.5|2823|2817|11
1640973300000|2021-12-31 17:55:00|2823|2817|2824|2818|2824.3|2818.3|2822.3|2816.3|36
1641258000000|2022-01-04 01:00:00|2830.6|2824.6|2819.8|2813.8|2831.1|2825.1|2819.8|2813.8|134
1641258300000|2022-01-04 01:05:00|2819.4|2813.4|2812.4|2806.4|2819.8|2813.8|2807.9|2801.9|274
1641258600000|2022-01-04 01:10:00|2812.1|2806.1|2801.4|2795.4|2814.1|2808.1|2801.4|2795.4|416
1641258900000|2022-01-04 01:15:00|2801.1|2795.1|2800.5|2794.5|2805.1|2799.1|2798.9|2792.9|100
1641259200000|2022-01-04 01:20:00|2800|2794|2795.9|2789.9|2800|2794|2795.6|2789.6|65
1641259500000|2022-01-04 01:25:00|2795.5|2789.5|2790.4|2784.4|2796|2790|2790.4|2784.4|186
1641259800000|2022-01-04 01:30:00|2789.9|2783.9|2790.1|2784.1|2793.1|2787.1|2784.8|2778.8|202
1641260100000|2022-01-04 01:35:00|2790.4|2784.4|2780.9|2774.9|2790.6|2784.6|2780.4|2774.4|190
1641260400000|2022-01-04 01:40:00|2781.4|2775.4|2784.6|2778.6|2786.4|2780.4|2780.4|2774.4|158
1641260700000|2022-01-04 01:45:00|2784.9|2778.9|2788.6|2782.6|2790.4|2784.4|2784.9|2778.9|135
1641261000000|2022-01-04 01:50:00|2788.4|2782.4|2781.1|2775.1|2788.5|2782.5|2781.1|2775.1|121
1641261300000|2022-01-04 01:55:00|2781.4|2775.4|2786.6|2780.6|2786.6|2780.6|2780.4|2774.4|97
1641261600000|2022-01-04 02:00:00|2786.3|2780.3|2783.6|2777.6|2786.3|2780.3|2781.9|2775.9|101
1641261900000|2022-01-04 02:05:00|2783.4|2777.4|2784.1|2778.1|2785.5|2779.5|2782|2776|65
1641262200000|2022-01-04 02:10:00|2783.9|2777.9|2786.5|2780.5|2786.5|2780.5|2783.1|2777.1|44
1641262500000|2022-01-04 02:15:00|2786.4|2780.4|2786.1|2780.1|2786.4|2780.4|2785.9|2779.9|4
1641262800000|2022-01-04 02:20:00|2786|2780|2786.3|2780.3|2787.5|2781.5|2785.9|2779.9|14
1641263100000|2022-01-04 02:25:00|2786.1|2780.1|2785.9|2779.9|2786.1|2780.1|2784.9|2778.9|6
1641263400000|2022-01-04 02:30:00|2785.6|2779.6|2785.4|2779.4|2786.9|2780.9|2783.9|2777.9|75
1641263700000|2022-01-04 02:35:00|2785.1|2779.1|2786.8|2780.8|2787.6|2781.6|2784.1|2778.1|71
1641264000000|2022-01-04 02:40:00|2786.4|2780.4|2788.6|2782.6|2789|2783|2786|2780|48
1641264300000|2022-01-04 02:45:00|2788.4|2782.4|2793.6|2787.6|2794.1|2788.1|2787.1|2781.1|111
1641264600000|2022-01-04 02:50:00|2793.4|2787.4|2795.8|2789.8|2796.4|2790.4|2788.9|2782.9|89
1641264900000|2022-01-04 02:55:00|2795.5|2789.5|2797.1|2791.1|2797.3|2791.3|2791.9|2785.9|107
1641265200000|2022-01-04 03:00:00|2796.6|2790.6|2798.1|2792.1|2799.3|2793.3|2795.6|2789.6|108
1641265500000|2022-01-04 03:05:00|2797.6|2791.6|2801.4|2795.4|2802.3|2796.3|2797.4|2791.4|83
1641265800000|2022-01-04 03:10:00|2801.1|2795.1|2804.9|2798.9|2806.3|2800.3|2801.1|2795.1|92
1641266100000|2022-01-04 03:15:00|2804.6|2798.6|2802|2796|2806.4|2800.4|2801.1|2795.1|129
1641266400000|2022-01-04 03:20:00|2801.4|2795.4|2805.3|2799.3|2806.1|2800.1|2801.4|2795.4|75
1641266700000|2022-01-04 03:25:00|2805.1|2799.1|2805.3|2799.3|2806.4|2800.4|2803.6|2797.6|75
1641267000000|2022-01-04 03:30:00|2804.9|2798.9|2807.1|2801.1|2807.1|2801.1|2804.6|2798.6|45
1641267300000|2022-01-04 03:35:00|2806.6|2800.6|2808.4|2802.4|2808.9|2802.9|2806.1|2800.1|27
1641267600000|2022-01-04 03:40:00|2808.1|2802.1|2809.1|2803.1|2809.6|2803.6|2807.9|2801.9|18
1641267900000|2022-01-04 03:45:00|2808.8|2802.8|2810.1|2804.1|2810.1|2804.1|2808.8|2802.8|11
1641268200000|2022-01-04 03:50:00|2809.9|2803.9|2810.1|2804.1|2810.1|2804.1|2809.4|2803.4|8
1641268500000|2022-01-04 03:55:00|2809.6|2803.6|2812.1|2806.1|2812.6|2806.6|2809.6|2803.6|22
1641268800000|2022-01-04 04:00:00|2811.9|2805.9|2810.4|2804.4|2812.4|2806.4|2810.4|2804.4|14
1641269100000|2022-01-04 04:05:00|2810.1|2804.1|2808.6|2802.6|2810.1|2804.1|2808.4|2802.4|15
1641269400000|2022-01-04 04:10:00|2808.1|2802.1|2808.6|2802.6|2808.6|2802.6|2807.4|2801.4|12
1641269700000|2022-01-04 04:15:00|2808.1|2802.1|2807.6|2801.6|2808.6|2802.6|2807.6|2801.6|7
1641270000000|2022-01-04 04:20:00|2807.5|2801.5|2808.6|2802.6|2808.6|2802.6|2806.8|2800.8|15
1641270300000|2022-01-04 04:25:00|2808.1|2802.1|2807.9|2801.9|2808.1|2802.1|2807.3|2801.3|14
1641270600000|2022-01-04 04:30:00|2807.4|2801.4|2808.1|2802.1|2808.6|2802.6|2807.4|2801.4|9
1641270900000|2022-01-04 04:35:00|2807.9|2801.9|2808.4|2802.4|2808.4|2802.4|2807.1|2801.1|11
1641271200000|2022-01-04 04:40:00|2808|2802|2807.4|2801.4|2808|2802|2806.6|2800.6|11
1641271500000|2022-01-04 04:45:00|2807.1|2801.1|2807.6|2801.6|2807.8|2801.8|2807.1|2801.1|5
1641271800000|2022-01-04 04:50:00|2807.3|2801.3|2807.9|2801.9|2807.9|2801.9|2807|2801|10
1641272100000|2022-01-04 04:55:00|2807.6|2801.6|2807.3|2801.3|2807.6|2801.6|2807.1|2801.1|6
1641272400000|2022-01-04 05:00:00|2807|2801|2805.3|2799.3|2807.4|2801.4|2805.3|2799.3|16
1641272700000|2022-01-04 05:05:00|2805.1|2799.1|2806.1|2800.1|2806.1|2800.1|2804.9|2798.9|6
1641273000000|2022-01-04 05:10:00|2805.9|2799.9|2804.9|2798.9|2805.9|2799.9|2804.9|2798.9|11
1641273300000|2022-01-04 05:15:00|2804.6|2798.6|2802.8|2796.8|2804.6|2798.6|2802.5|2796.5|15
1641273600000|2022-01-04 05:20:00|2802.6|2796.6|2801.8|2795.8|2802.6|2796.6|2801.8|2795.8|16
1641273900000|2022-01-04 05:25:00|2801.4|2795.4|2800.9|2794.9|2801.6|2795.6|2800.9|2794.9|9
1641274200000|2022-01-04 05:30:00|2800.6|2794.6|2801.1|2795.1|2803|2797|2799.4|2793.4|104
1641274500000|2022-01-04 05:35:00|2802.1|2796.1|2803.1|2797.1|2803.3|2797.3|2800.4|2794.4|92
1641274800000|2022-01-04 05:40:00|2802.9|2796.9|2801.3|2795.3|2804.1|2798.1|2800.1|2794.1|67
1641275100000|2022-01-04 05:45:00|2800.6|2794.6|2803.5|2797.5|2804.1|2798.1|2799.6|2793.6|70
1641275400000|2022-01-04 05:50:00|2804.4|2798.4|2801.8|2795.8|2804.6|2798.6|2800.4|2794.4|92
1641275700000|2022-01-04 05:55:00|2801.6|2795.6|2802.4|2796.4|2802.6|2796.6|2801.1|2795.1|24
1641276000000|2022-01-04 06:00:00|2802.6|2796.6|2802.9|2796.9|2803.9|2797.9|2801.4|2795.4|44
1641276300000|2022-01-04 06:05:00|2803|2797|2804.4|2798.4|2804.8|2798.8|2803|2797|21
1641276600000|2022-01-04 06:10:00|2804.8|2798.8|2802.1|2796.1|2804.8|2798.8|2801.9|2795.9|39
1641276900000|2022-01-04 06:15:00|2802.6|2796.6|2803.9|2797.9|2804.3|2798.3|2800.4|2794.4|32
1641277200000|2022-01-04 06:20:00|2803.8|2797.8|2799.9|2793.9|2803.8|2797.8|2799.5|2793.5|24
1641277500000|2022-01-04 06:25:00|2799.6|2793.6|2795.9|2789.9|2799.6|2793.6|2794.9|2788.9|52
1641277800000|2022-01-04 06:30:00|2796.1|2790.1|2796.1|2790.1|2796.9|2790.9|2795.6|2789.6|27
1641278100000|2022-01-04 06:35:00|2796.4|2790.4|2796.6|2790.6|2798.9|2792.9|2795.9|2789.9|48
1641278400000|2022-01-04 06:40:00|2797|2791|2799.6|2793.6|2799.9|2793.9|2797|2791|19
1641278700000|2022-01-04 06:45:00|2799.9|2793.9|2802.5|2796.5|2802.5|2796.5|2797.4|2791.4|61
1641279000000|2022-01-04 06:50:00|2802.4|2796.4|2796.6|2790.6|2802.4|2796.4|2795.6|2789.6|96
1641279300000|2022-01-04 06:55:00|2796.4|2790.4|2797.6|2791.6|2797.6|2791.6|2794.4|2788.4|79
1641279600000|2022-01-04 07:00:00|2797.9|2791.9|2800.9|2794.9|2802.5|2796.5|2797.8|2791.8|27
1641279900000|2022-01-04 07:05:00|2801.1|2795.1|2803.9|2797.9|2803.9|2797.9|2801.1|2795.1|11
1641280200000|2022-01-04 07:10:00|2804.1|2798.1|2806.1|2800.1|2806.4|2800.4|2803.6|2797.6|27
1641280500000|2022-01-04 07:15:00|2805.9|2799.9|2805|2799|2806.4|2800.4|2805|2799|26
1641280800000|2022-01-04 07:20:00|2805.4|2799.4|2806.6|2800.6|2807.4|2801.4|2805.4|2799.4|21
1641281100000|2022-01-04 07:25:00|2806.4|2800.4|2805.9|2799.9|2806.4|2800.4|2804.9|2798.9|14
1641281400000|2022-01-04 07:30:00|2806.1|2800.1|2805.9|2799.9|2806.6|2800.6|2805.6|2799.6|14
1641281700000|2022-01-04 07:35:00|2805.6|2799.6|2809.5|2803.5|2812.6|2806.6|2805.1|2799.1|33
1641282000000|2022-01-04 07:40:00|2809.6|2803.6|2806.4|2800.4|2809.6|2803.6|2805.5|2799.5|20
1641282300000|2022-01-04 07:45:00|2806.1|2800.1|2804.1|2798.1|2806.9|2800.9|2800.6|2794.6|50
1641282600000|2022-01-04 07:50:00|2804.4|2798.4|2804.1|2798.1|2805.1|2799.1|2801.6|2795.6|39
1641282900000|2022-01-04 07:55:00|2803.9|2797.9|2807.8|2801.8|2810.3|2804.3|2803.6|2797.6|70
1641283200000|2022-01-04 08:00:00|2807.5|2801.5|2816.3|2810.3|2817|2811|2807.5|2801.5|54
1641283500000|2022-01-04 08:05:00|2816|2810|2823.8|2817.8|2823.8|2817.8|2816|2810|80
1641283800000|2022-01-04 08:10:00|2823|2817|2823.3|2817.3|2823.8|2817.8|2821|2815|30
1641284100000|2022-01-04 08:15:00|2823.5|2817.5|2830.3|2824.3|2830.5|2824.5|2823.5|2817.5|58
1641284400000|2022-01-04 08:20:00|2829.8|2823.8|2834.5|2828.5|2834.8|2828.8|2829.3|2823.3|75
1641284700000|2022-01-04 08:25:00|2834.3|2828.3|2833.5|2827.5|2835.5|2829.5|2832.8|2826.8|45
1641285000000|2022-01-04 08:30:00|2833.8|2827.8|2831.3|2825.3|2833.8|2827.8|2828|2822|49
1641285300000|2022-01-04 08:35:00|2831.8|2825.8|2828|2822|2831.8|2825.8|2827|2821|58
1641285600000|2022-01-04 08:40:00|2828.3|2822.3|2827|2821|2828.8|2822.8|2823.3|2817.3|65
1641285900000|2022-01-04 08:45:00|2826.8|2820.8|2823.8|2817.8|2827.3|2821.3|2823|2817|58
1641286200000|2022-01-04 08:50:00|2824.5|2818.5|2827.3|2821.3|2828.3|2822.3|2824.5|2818.5|52
1641286500000|2022-01-04 08:55:00|2827.5|2821.5|2829.8|2823.8|2829.8|2823.8|2827.3|2821.3|29
1641286800000|2022-01-04 09:00:00|2829.5|2823.5|2831.3|2825.3|2832.9|2826.9|2828.8|2822.8|63
1641287100000|2022-01-04 09:05:00|2831.5|2825.5|2835.5|2829.5|2835.8|2829.8|2830.3|2824.3|68
1641287400000|2022-01-04 09:10:00|2835.3|2829.3|2834.5|2828.5|2835.8|2829.8|2833.3|2827.3|33
1641287700000|2022-01-04 09:15:00|2834.8|2828.8|2835.5|2829.5|2836.8|2830.8|2834.8|2828.8|44
1641288000000|2022-01-04 09:20:00|2835.3|2829.3|2833|2827|2836.3|2830.3|2833|2827|59
1641288300000|2022-01-04 09:25:00|2833.3|2827.3|2836.5|2830.5|2837|2831|2832.5|2826.5|59
1641288600000|2022-01-04 09:30:00|2836.3|2830.3|2841.3|2835.3|2841.8|2835.8|2832.3|2826.3|96
1641288900000|2022-01-04 09:35:00|2841.8|2835.8|2837.8|2831.8|2842.5|2836.5|2836.8|2830.8|43
1641289200000|2022-01-04 09:40:00|2837.5|2831.5|2839|2833|2840|2834|2836.5|2830.5|38
1641289500000|2022-01-04 09:45:00|2838.5|2832.5|2840.5|2834.5|2841|2835|2837|2831|45
1641289800000|2022-01-04 09:50:00|2840|2834|2840|2834|2844.3|2838.3|2838.5|2832.5|70
1641290100000|2022-01-04 09:55:00|2839.8|2833.8|2840.3|2834.3|2842.3|2836.3|2838.8|2832.8|70
1641290400000|2022-01-04 10:00:00|2840.8|2834.8|2840.3|2834.3|2841.5|2835.5|2840|2834|54
1641290700000|2022-01-04 10:05:00|2840|2834|2838.8|2832.8|2841.5|2835.5|2838.8|2832.8|47
1641291000000|2022-01-04 10:10:00|2838.5|2832.5|2838.8|2832.8|2841.3|2835.3|2838|2832|47
1641291300000|2022-01-04 10:15:00|2839|2833|2840.5|2834.5|2840.5|2834.5|2837.8|2831.8|35
1641291600000|2022-01-04 10:20:00|2840.8|2834.8|2840.8|2834.8|2841.5|2835.5|2839.8|2833.8|22
1641291900000|2022-01-04 10:25:00|2840.5|2834.5|2841.3|2835.3|2841.5|2835.5|2840|2834|16
1641292200000|2022-01-04 10:30:00|2841.5|2835.5|2842.3|2836.3|2842.5|2836.5|2841.5|2835.5|6
1641292500000|2022-01-04 10:35:00|2842|2836|2836.5|2830.5|2842.3|2836.3|2836.5|2830.5|39
1641292800000|2022-01-04 10:40:00|2836.3|2830.3|2835.3|2829.3|2836.8|2830.8|2834.8|2828.8|26
1641293100000|2022-01-04 10:45:00|2835|2829|2834.8|2828.8|2835.8|2829.8|2832.5|2826.5|45
1641293400000|2022-01-04 10:50:00|2834.5|2828.5|2836.5|2830.5|2836.5|2830.5|2834.5|2828.5|30
1641293700000|2022-01-04 10:55:00|2836.3|2830.3|2837.5|2831.5|2837.8|2831.8|2835|2829|34
1641294000000|2022-01-04 11:00:00|2837.3|2831.3|2839.3|2833.3|2839.5|2833.5|2835.8|2829.8|57
1641294300000|2022-01-04 11:05:00|2839.5|2833.5|2836.8|2830.8|2840|2834|2836.5|2830.5|38
1641294600000|2022-01-04 11:10:00|2837|2831|2837.3|2831.3|2838|2832|2835.8|2829.8|26
1641294900000|2022-01-04 11:15:00|2837.5|2831.5|2837|2831|2838|2832|2836.5|2830.5|29
1641295200000|2022-01-04 11:20:00|2836.8|2830.8|2838|2832|2838|2832|2836.8|2830.8|11
1641295500000|2022-01-04 11:25:00|2837.8|2831.8|2838.8|2832.8|2839.3|2833.3|2836.5|2830.5|28
1641295800000|2022-01-04 11:30:00|2838.5|2832.5|2838.5|2832.5|2840.3|2834.3|2837.5|2831.5|32
1641296100000|2022-01-04 11:35:00|2838.8|2832.8|2838|2832|2840|2834|2837.5|2831.5|39
1641296400000|2022-01-04 11:40:00|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|40
1641296700000|2022-01-04 11:45:00|2838|2832|2837.8|2831.8|2838.3|2832.3|2835.5|2829.5|33
1641297000000|2022-01-04 11:50:00|2838|2832|2837.5|2831.5|2838.5|2832.5|2837|2831|11
1641297300000|2022-01-04 11:55:00|2837.3|2831.3|2836.3|2830.3|2837.5|2831.5|2834.8|2828.8|46
1641297600000|2022-01-04 12:00:00|2836.5|2830.5|2835.3|2829.3|2837.3|2831.3|2835|2829|34
1641297900000|2022-01-04 12:05:00|2835|2829|2832.3|2826.3|2835.5|2829.5|2830.8|2824.8|38
1641298200000|2022-01-04 12:10:00|2832.5|2826.5|2831.8|2825.8|2833.3|2827.3|2830.8|2824.8|36
1641298500000|2022-01-04 12:15:00|2831.5|2825.5|2836.3|2830.3|2837|2831|2830.3|2824.3|59
1641298800000|2022-01-04 12:20:00|2836|2830|2839.3|2833.3|2840.3|2834.3|2835.5|2829.5|95
1641299100000|2022-01-04 12:25:00|2839|2833|2839.3|2833.3|2839.5|2833.5|2838|2832|70
1641299400000|2022-01-04 12:30:00|2839|2833|2836.8|2830.8|2839.8|2833.8|2835|2829|141
1641299700000|2022-01-04 12:35:00|2836|2830|2830.3|2824.3|2838.8|2832.8|2829.5|2823.5|111
1641300000000|2022-01-04 12:40:00|2829.3|2823.3|2827.8|2821.8|2831.3|2825.3|2827.5|2821.5|137
1641300300000|2022-01-04 12:45:00|2827.5|2821.5|2832.8|2826.8|2833.3|2827.3|2826.3|2820.3|80
1641300600000|2022-01-04 12:50:00|2832.3|2826.3|2830.3|2824.3|2832.8|2826.8|2829.3|2823.3|68
1641300900000|2022-01-04 12:55:00|2829.8|2823.8|2824.8|2818.8|2831.5|2825.5|2824.8|2818.8|149
1641301200000|2022-01-04 13:00:00|2825|2819|2822.5|2816.5|2825.8|2819.8|2820.3|2814.3|241
1641301500000|2022-01-04 13:05:00|2822.8|2816.8|2820.3|2814.3|2824.3|2818.3|2819.3|2813.3|98
1641301800000|2022-01-04 13:10:00|2820|2814|2824|2818|2826.5|2820.5|2816.5|2810.5|149
1641302100000|2022-01-04 13:15:00|2823.8|2817.8|2823.5|2817.5|2827.3|2821.3|2822.3|2816.3|120
1641302400000|2022-01-04 13:20:00|2823.3|2817.3|2823|2817|2824.3|2818.3|2819.8|2813.8|105
1641302700000|2022-01-04 13:25:00|2822.8|2816.8|2818.5|2812.5|2825.3|2819.3|2818.3|2812.3|130
1641303000000|2022-01-04 13:30:00|2818.8|2812.8|2822.5|2816.5|2823.8|2817.8|2818.5|2812.5|112
1641303300000|2022-01-04 13:35:00|2822.8|2816.8|2827.5|2821.5|2827.5|2821.5|2822|2816|103
1641303600000|2022-01-04 13:40:00|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2825.5|2819.5|111
1641303900000|2022-01-04 13:45:00|2827|2821|2827|2821|2828.3|2822.3|2825.5|2819.5|69
1641304200000|2022-01-04 13:50:00|2826.8|2820.8|2827.3|2821.3|2828.3|2822.3|2826.8|2820.8|48
1641304500000|2022-01-04 13:55:00|2827.5|2821.5|2832.3|2826.3|2833.8|2827.8|2827.3|2821.3|120
1641304800000|2022-01-04 14:00:00|2832.5|2826.5|2832.3|2826.3|2836|2830|2831|2825|128
1641305100000|2022-01-04 14:05:00|2832.5|2826.5|2832.5|2826.5|2835.5|2829.5|2831.5|2825.5|134
1641305400000|2022-01-04 14:10:00|2832.3|2826.3|2840.5|2834.5|2842.3|2836.3|2832.3|2826.3|102
1641305700000|2022-01-04 14:15:00|2840.8|2834.8|2840|2834|2841.5|2835.5|2839|2833|53
1641306000000|2022-01-04 14:20:00|2840.3|2834.3|2838|2832|2840.5|2834.5|2838|2832|100
1641306300000|2022-01-04 14:25:00|2837.8|2831.8|2839.8|2833.8|2841.3|2835.3|2837.8|2831.8|91
1641306600000|2022-01-04 14:30:00|2840|2834|2841.3|2835.3|2842|2836|2837.8|2831.8|123
1641306900000|2022-01-04 14:35:00|2841|2835|2840|2834|2842.3|2836.3|2838.8|2832.8|103
1641307200000|2022-01-04 14:40:00|2840.3|2834.3|2847.5|2841.5|2849|2843|2840.3|2834.3|104
1641307500000|2022-01-04 14:45:00|2847.8|2841.8|2847|2841|2848.3|2842.3|2846.5|2840.5|73
1641307800000|2022-01-04 14:50:00|2847.3|2841.3|2846.8|2840.8|2848|2842|2842.5|2836.5|125
1641308100000|2022-01-04 14:55:00|2846.5|2840.5|2844.3|2838.3|2846.8|2840.8|2842|2836|128
1641308400000|2022-01-04 15:00:00|2844.5|2838.5|2843.3|2837.3|2846|2840|2842.3|2836.3|153
1641308700000|2022-01-04 15:05:00|2843.5|2837.5|2842.8|2836.8|2844.3|2838.3|2840.5|2834.5|111
1641309000000|2022-01-04 15:10:00|2843|2837|2843|2837|2845.5|2839.5|2842.5|2836.5|94
1641309300000|2022-01-04 15:15:00|2843.3|2837.3|2840.8|2834.8|2843.3|2837.3|2838.5|2832.5|105
1641309600000|2022-01-04 15:20:00|2841|2835|2841|2835|2842.8|2836.8|2839.8|2833.8|70
1641309900000|2022-01-04 15:25:00|2841.3|2835.3|2848.3|2842.3|2849|2843|2841.3|2835.3|102
1641310200000|2022-01-04 15:30:00|2848.5|2842.5|2845.5|2839.5|2850.5|2844.5|2844|2838|84
1641310500000|2022-01-04 15:35:00|2845.8|2839.8|2848.8|2842.8|2850|2844|2844.5|2838.5|98
1641310800000|2022-01-04 15:40:00|2848.5|2842.5|2846.3|2840.3|2848.5|2842.5|2846.3|2840.3|57
1641311100000|2022-01-04 15:45:00|2846.5|2840.5|2842.5|2836.5|2847|2841|2842.3|2836.3|129
1641311400000|2022-01-04 15:50:00|2842.8|2836.8|2841.8|2835.8|2844|2838|2840.8|2834.8|100
1641311700000|2022-01-04 15:55:00|2842|2836|2839.8|2833.8|2843.3|2837.3|2838.5|2832.5|152
1641312000000|2022-01-04 16:00:00|2839.5|2833.5|2831.3|2825.3|2840.5|2834.5|2830.5|2824.5|144
1641312300000|2022-01-04 16:05:00|2831.5|2825.5|2831.5|2825.5|2833.3|2827.3|2828.8|2822.8|114
1641312600000|2022-01-04 16:10:00|2831|2825|2838.8|2832.8|2839.8|2833.8|2830.3|2824.3|108
1641312900000|2022-01-04 16:15:00|2839.3|2833.3|2838|2832|2843|2837|2837.8|2831.8|91
1641313200000|2022-01-04 16:20:00|2838.3|2832.3|2841.3|2835.3|2841.5|2835.5|2837.8|2831.8|69
1641313500000|2022-01-04 16:25:00|2841|2835|2836.3|2830.3|2841.3|2835.3|2835.3|2829.3|81
1641313800000|2022-01-04 16:30:00|2836.5|2830.5|2843|2837|2843.5|2837.5|2836.3|2830.3|129
1641314100000|2022-01-04 16:35:00|2842.8|2836.8|2839.3|2833.3|2843|2837|2839.3|2833.3|52
1641314400000|2022-01-04 16:40:00|2839|2833|2838.5|2832.5|2840|2834|2837|2831|30
1641314700000|2022-01-04 16:45:00|2838|2832|2840.8|2834.8|2842.8|2836.8|2838|2832|79
1641315000000|2022-01-04 16:50:00|2840.5|2834.5|2840.3|2834.3|2842.8|2836.8|2839.3|2833.3|56
1641315300000|2022-01-04 16:55:00|2840.8|2834.8|2841|2835|2843|2837|2840|2834|79
1641315600000|2022-01-04 17:00:00|2840.8|2834.8|2839.5|2833.5|2842|2836|2839.3|2833.3|19
1641315900000|2022-01-04 17:05:00|2840|2834|2841.3|2835.3|2841.5|2835.5|2838.8|2832.8|28
1641316200000|2022-01-04 17:10:00|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2839.8|2833.8|49
1641316500000|2022-01-04 17:15:00|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.5|2834.5|13
1641316800000|2022-01-04 17:20:00|2841.3|2835.3|2842|2836|2842.3|2836.3|2841.3|2835.3|9
1641317100000|2022-01-04 17:25:00|2842.3|2836.3|2842.3|2836.3|2842.5|2836.5|2842|2836|7
1641317400000|2022-01-04 17:30:00|2842.5|2836.5|2841.8|2835.8|2842.5|2836.5|2841.8|2835.8|11
1641317700000|2022-01-04 17:35:00|2842|2836|2841.8|2835.8|2842|2836|2841.5|2835.5|10
1641318000000|2022-01-04 17:40:00|2841.5|2835.5|2840.5|2834.5|2841.5|2835.5|2840.5|2834.5|27
1641318300000|2022-01-04 17:45:00|2840.8|2834.8|2840.5|2834.5|2841|2835|2840.3|2834.3|8
1641318600000|2022-01-04 17:50:00|2839.6|2833.6|2839.8|2833.8|2839.8|2833.8|2836.5|2830.5|52
1641318900000|2022-01-04 17:55:00|2839.6|2833.6|2839.4|2833.4|2839.9|2833.9|2838.6|2832.6|43
1641344400000|2022-01-05 01:00:00|2831|2825|2826|2820|2833.1|2827.1|2825.9|2819.9|129
1641344700000|2022-01-05 01:05:00|2826.1|2820.1|2830.8|2824.8|2831.3|2825.3|2826|2820|96
1641345000000|2022-01-05 01:10:00|2831|2825|2832.5|2826.5|2833.1|2827.1|2830.3|2824.3|66
1641345300000|2022-01-05 01:15:00|2832.3|2826.3|2834.3|2828.3|2835.5|2829.5|2831.5|2825.5|102
1641345600000|2022-01-05 01:20:00|2834|2828|2835.9|2829.9|2836.8|2830.8|2833.8|2827.8|63
1641345900000|2022-01-05 01:25:00|2835.6|2829.6|2832.5|2826.5|2835.6|2829.6|2831|2825|88
1641346200000|2022-01-05 01:30:00|2832.1|2826.1|2837.3|2831.3|2837.5|2831.5|2830.9|2824.9|84
1641346500000|2022-01-05 01:35:00|2837.4|2831.4|2837.4|2831.4|2837.9|2831.9|2836.4|2830.4|54
1641346800000|2022-01-05 01:40:00|2837.1|2831.1|2839.5|2833.5|2840.3|2834.3|2837.1|2831.1|48
1641347100000|2022-01-05 01:45:00|2839.4|2833.4|2839|2833|2839.4|2833.4|2838.4|2832.4|25
1641347400000|2022-01-05 01:50:00|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2838.5|2832.5|22
1641347700000|2022-01-05 01:55:00|2839.1|2833.1|2839|2833|2839.8|2833.8|2838.9|2832.9|23
1641348000000|2022-01-05 02:00:00|2838.9|2832.9|2838.5|2832.5|2839|2833|2837.9|2831.9|34
1641348300000|2022-01-05 02:05:00|2838.3|2832.3|2835.6|2829.6|2838.8|2832.8|2834.3|2828.3|51
1641348600000|2022-01-05 02:10:00|2835.5|2829.5|2834.1|2828.1|2835.5|2829.5|2832.3|2826.3|84
1641348900000|2022-01-05 02:15:00|2834.3|2828.3|2835.9|2829.9|2836.1|2830.1|2832.5|2826.5|20
1641349200000|2022-01-05 02:20:00|2836.1|2830.1|2839|2833|2839.1|2833.1|2836.1|2830.1|10
1641349500000|2022-01-05 02:25:00|2838.6|2832.6|2838.6|2832.6|2839.1|2833.1|2837.6|2831.6|9
1641349800000|2022-01-05 02:30:00|2838.8|2832.8|2840.4|2834.4|2840.8|2834.8|2838.8|2832.8|50
1641350100000|2022-01-05 02:35:00|2840.8|2834.8|2839.5|2833.5|2841|2835|2839.3|2833.3|54
1641350400000|2022-01-05 02:40:00|2839.6|2833.6|2837.8|2831.8|2839.6|2833.6|2837.6|2831.6|46
1641350700000|2022-01-05 02:45:00|2838.1|2832.1|2840.3|2834.3|2840.5|2834.5|2837.8|2831.8|45
1641351000000|2022-01-05 02:50:00|2840|2834|2839.5|2833.5|2840.3|2834.3|2838.9|2832.9|43
1641351300000|2022-01-05 02:55:00|2839.3|2833.3|2840.4|2834.4|2840.6|2834.6|2838.5|2832.5|37
1641351600000|2022-01-05 03:00:00|2840.5|2834.5|2839.4|2833.4|2841.1|2835.1|2839.1|2833.1|36
1641351900000|2022-01-05 03:05:00|2839.5|2833.5|2841.4|2835.4|2841.4|2835.4|2839.3|2833.3|28
1641352200000|2022-01-05 03:10:00|2841.6|2835.6|2841.1|2835.1|2842.1|2836.1|2841.1|2835.1|11
1641352500000|2022-01-05 03:15:00|2840.9|2834.9|2840.8|2834.8|2842|2836|2839.6|2833.6|26
1641352800000|2022-01-05 03:20:00|2841|2835|2840.5|2834.5|2841.6|2835.6|2840.5|2834.5|18
1641353100000|2022-01-05 03:25:00|2840.3|2834.3|2840.1|2834.1|2840.5|2834.5|2839.9|2833.9|11
1641353400000|2022-01-05 03:30:00|2839.8|2833.8|2840.1|2834.1|2840.4|2834.4|2839.8|2833.8|4
1641353700000|2022-01-05 03:35:00|2840.3|2834.3|2840.1|2834.1|2840.3|2834.3|2840.1|2834.1|2
1641354000000|2022-01-05 03:40:00|2840.3|2834.3|2840|2834|2840.5|2834.5|2840|2834|7
1641354300000|2022-01-05 03:45:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|4
1641354600000|2022-01-05 03:50:00|2840|2834|2840|2834|2840.3|2834.3|2840|2834|3
1641354900000|2022-01-05 03:55:00|2840.3|2834.3|2839.9|2833.9|2840.3|2834.3|2838.9|2832.9|11
1641355200000|2022-01-05 04:00:00|2840.5|2834.5|2841.9|2835.9|2841.9|2835.9|2840.5|2834.5|8
1641355500000|2022-01-05 04:05:00|2841.6|2835.6|2840.5|2834.5|2841.6|2835.6|2840.5|2834.5|12
1641355800000|2022-01-05 04:10:00|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1641356100000|2022-01-05 04:15:00|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1641356400000|2022-01-05 04:20:00|2841.5|2835.5|2841.3|2835.3|2841.8|2835.8|2841|2835|6
1641356700000|2022-01-05 04:25:00|2841|2835|2841.3|2835.3|2841.3|2835.3|2841|2835|2
1641357000000|2022-01-05 04:30:00|2841|2835|2840.5|2834.5|2841|2835|2839.3|2833.3|9
1641357600000|2022-01-05 04:40:00|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2839.9|2833.9|10
1641357900000|2022-01-05 04:45:00|2840.3|2834.3|2839|2833|2840.3|2834.3|2838.6|2832.6|23
1641358200000|2022-01-05 04:50:00|2838.8|2832.8|2839|2833|2839.1|2833.1|2838.8|2832.8|5
1641358500000|2022-01-05 04:55:00|2838.8|2832.8|2840|2834|2840|2834|2838.8|2832.8|8
1641358800000|2022-01-05 05:00:00|2840.3|2834.3|2840.9|2834.9|2841|2835|2839.8|2833.8|9
1641359100000|2022-01-05 05:05:00|2840.5|2834.5|2835.6|2829.6|2840.5|2834.5|2835.6|2829.6|22
1641359400000|2022-01-05 05:10:00|2835.9|2829.9|2833|2827|2835.9|2829.9|2832.4|2826.4|31
1641359700000|2022-01-05 05:15:00|2833.3|2827.3|2833.8|2827.8|2833.8|2827.8|2832.4|2826.4|17
1641360000000|2022-01-05 05:20:00|2833.3|2827.3|2831.8|2825.8|2833.5|2827.5|2831|2825|17
1641360300000|2022-01-05 05:25:00|2831.6|2825.6|2831.4|2825.4|2833|2827|2831|2825|29
1641360600000|2022-01-05 05:30:00|2831.6|2825.6|2836.5|2830.5|2837.6|2831.6|2831.6|2825.6|109
1641360900000|2022-01-05 05:35:00|2836.3|2830.3|2835|2829|2836.6|2830.6|2834.5|2828.5|50
1641361200000|2022-01-05 05:40:00|2835.1|2829.1|2833.1|2827.1|2835.3|2829.3|2833|2827|76
1641361500000|2022-01-05 05:45:00|2833.4|2827.4|2834.4|2828.4|2835.3|2829.3|2833.4|2827.4|36
1641361800000|2022-01-05 05:50:00|2835|2829|2833.5|2827.5|2835.8|2829.8|2833.3|2827.3|58
1641362100000|2022-01-05 05:55:00|2833.3|2827.3|2832.8|2826.8|2834.6|2828.6|2830.6|2824.6|86
1641362400000|2022-01-05 06:00:00|2832.9|2826.9|2835|2829|2835.8|2829.8|2832|2826|78
1641362700000|2022-01-05 06:05:00|2835.1|2829.1|2834.3|2828.3|2836.3|2830.3|2834.3|2828.3|98
1641363000000|2022-01-05 06:10:00|2834.4|2828.4|2836.1|2830.1|2836.5|2830.5|2833.3|2827.3|98
1641363300000|2022-01-05 06:15:00|2836.4|2830.4|2837.4|2831.4|2838.9|2832.9|2835.3|2829.3|124
1641363600000|2022-01-05 06:20:00|2837.5|2831.5|2840.9|2834.9|2841|2835|2836.8|2830.8|107
1641363900000|2022-01-05 06:25:00|2841|2835|2840|2834|2842.1|2836.1|2839.4|2833.4|36
1641364200000|2022-01-05 06:30:00|2840.3|2834.3|2845|2839|2846.9|2840.9|2840.3|2834.3|47
1641364500000|2022-01-05 06:35:00|2844.5|2838.5|2844.6|2838.6|2844.9|2838.9|2842.1|2836.1|63
1641364800000|2022-01-05 06:40:00|2845|2839|2840.5|2834.5|2845|2839|2840.3|2834.3|47
1641365100000|2022-01-05 06:45:00|2840.8|2834.8|2840.3|2834.3|2841.1|2835.1|2839.1|2833.1|33
1641365400000|2022-01-05 06:50:00|2840|2834|2841.9|2835.9|2842.1|2836.1|2839.8|2833.8|33
1641365700000|2022-01-05 06:55:00|2841.6|2835.6|2844.4|2838.4|2844.5|2838.5|2841.5|2835.5|27
1641366000000|2022-01-05 07:00:00|2844.5|2838.5|2845.5|2839.5|2846.3|2840.3|2844.4|2838.4|15
1641366300000|2022-01-05 07:05:00|2845.4|2839.4|2845.9|2839.9|2846.3|2840.3|2843.9|2837.9|20
1641366600000|2022-01-05 07:10:00|2845.8|2839.8|2848.6|2842.6|2848.6|2842.6|2845.8|2839.8|10
1641366900000|2022-01-05 07:15:00|2848.5|2842.5|2848.8|2842.8|2849|2843|2848.4|2842.4|13
1641367200000|2022-01-05 07:20:00|2849|2843|2849|2843|2849|2843|2848.8|2842.8|9
1641367500000|2022-01-05 07:25:00|2848.9|2842.9|2852.3|2846.3|2852.6|2846.6|2848.9|2842.9|36
1641367800000|2022-01-05 07:30:00|2852|2846|2857.5|2851.5|2857.5|2851.5|2851.6|2845.6|22
1641368100000|2022-01-05 07:35:00|2857.8|2851.8|2871.8|2865.8|2873.5|2867.5|2857|2851|110
1641368400000|2022-01-05 07:40:00|2871.5|2865.5|2870.5|2864.5|2884.1|2878.1|2868.4|2862.4|150
1641368700000|2022-01-05 07:45:00|2870.6|2864.6|2873.5|2867.5|2880.5|2874.5|2870.4|2864.4|74
1641369000000|2022-01-05 07:50:00|2873.4|2867.4|2876.1|2870.1|2876.1|2870.1|2873.1|2867.1|47
1641369300000|2022-01-05 07:55:00|2876.3|2870.3|2875.3|2869.3|2879.5|2873.5|2874.5|2868.5|47
1641369600000|2022-01-05 08:00:00|2875|2869|2868.5|2862.5|2875.8|2869.8|2868.5|2862.5|44
1641369900000|2022-01-05 08:05:00|2868.3|2862.3|2862.8|2856.8|2868.3|2862.3|2861.8|2855.8|70
1641370200000|2022-01-05 08:10:00|2862.5|2856.5|2864.8|2858.8|2871|2865|2862.5|2856.5|62
1641370500000|2022-01-05 08:15:00|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2861.3|2855.3|39
1641370800000|2022-01-05 08:20:00|2864|2858|2867.3|2861.3|2867.8|2861.8|2863|2857|40
1641371100000|2022-01-05 08:25:00|2866.8|2860.8|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|30
1641371400000|2022-01-05 08:30:00|2866.8|2860.8|2866.8|2860.8|2867.3|2861.3|2866.3|2860.3|31
1641371700000|2022-01-05 08:35:00|2866.5|2860.5|2862.3|2856.3|2866.5|2860.5|2862|2856|53
1641372000000|2022-01-05 08:40:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862|2856|10
1641372300000|2022-01-05 08:45:00|2862.5|2856.5|2861.8|2855.8|2864|2858|2861.3|2855.3|43
1641372600000|2022-01-05 08:50:00|2862.3|2856.3|2862.5|2856.5|2864.3|2858.3|2861.8|2855.8|29
1641372900000|2022-01-05 08:55:00|2862.8|2856.8|2862.5|2856.5|2864|2858|2862.3|2856.3|25
1641373200000|2022-01-05 09:00:00|2862.8|2856.8|2861.3|2855.3|2863.8|2857.8|2861.3|2855.3|74
1641373500000|2022-01-05 09:05:00|2860.5|2854.5|2859.8|2853.8|2860.8|2854.8|2858.3|2852.3|73
1641373800000|2022-01-05 09:10:00|2859.5|2853.5|2859.8|2853.8|2861.5|2855.5|2857.3|2851.3|60
1641374100000|2022-01-05 09:15:00|2859.5|2853.5|2863|2857|2863.5|2857.5|2859.3|2853.3|31
1641374400000|2022-01-05 09:20:00|2862.8|2856.8|2864.8|2858.8|2865|2859|2862.8|2856.8|16
1641374700000|2022-01-05 09:25:00|2864.5|2858.5|2864.8|2858.8|2866.3|2860.3|2863.5|2857.5|35
1641375000000|2022-01-05 09:30:00|2864.5|2858.5|2863.3|2857.3|2867.3|2861.3|2862.3|2856.3|78
1641375300000|2022-01-05 09:35:00|2863|2857|2862|2856|2864.5|2858.5|2861.5|2855.5|38
1641375600000|2022-01-05 09:40:00|2861.8|2855.8|2861.8|2855.8|2862.8|2856.8|2860.3|2854.3|42
1641375900000|2022-01-05 09:45:00|2861.5|2855.5|2862.5|2856.5|2863.3|2857.3|2860.3|2854.3|48
1641376200000|2022-01-05 09:50:00|2862|2856|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|24
1641376500000|2022-01-05 09:55:00|2863.3|2857.3|2864.5|2858.5|2865.8|2859.8|2863.3|2857.3|42
1641376800000|2022-01-05 10:00:00|2864.3|2858.3|2867.8|2861.8|2867.8|2861.8|2863.8|2857.8|28
1641377100000|2022-01-05 10:05:00|2867.5|2861.5|2867.3|2861.3|2868|2862|2865|2859|28
1641377400000|2022-01-05 10:10:00|2867|2861|2866.5|2860.5|2868|2862|2866.3|2860.3|20
1641377700000|2022-01-05 10:15:00|2866.8|2860.8|2867|2861|2868|2862|2866|2860|19
1641378000000|2022-01-05 10:20:00|2866.8|2860.8|2865.8|2859.8|2867.3|2861.3|2865.3|2859.3|17
1641378300000|2022-01-05 10:25:00|2866|2860|2869.5|2863.5|2869.5|2863.5|2865.5|2859.5|37
1641378600000|2022-01-05 10:30:00|2869.8|2863.8|2866.3|2860.3|2869.8|2863.8|2865.5|2859.5|31
1641378900000|2022-01-05 10:35:00|2866.8|2860.8|2869.5|2863.5|2872.5|2866.5|2866.5|2860.5|41
1641379200000|2022-01-05 10:40:00|2869.8|2863.8|2867|2861|2869.8|2863.8|2867|2861|39
1641379500000|2022-01-05 10:45:00|2867.3|2861.3|2863.8|2857.8|2867.3|2861.3|2862.8|2856.8|65
1641379800000|2022-01-05 10:50:00|2864|2858|2865.8|2859.8|2866|2860|2861.8|2855.8|51
1641380100000|2022-01-05 10:55:00|2865.5|2859.5|2867.3|2861.3|2868.5|2862.5|2864.8|2858.8|44
1641380400000|2022-01-05 11:00:00|2867.5|2861.5|2868.8|2862.8|2869.5|2863.5|2867.5|2861.5|23
1641380700000|2022-01-05 11:05:00|2868|2862|2868.8|2862.8|2869|2863|2867.5|2861.5|24
1641381000000|2022-01-05 11:10:00|2868.5|2862.5|2868|2862|2868.8|2862.8|2867.8|2861.8|16
1641381300000|2022-01-05 11:15:00|2867.5|2861.5|2870.8|2864.8|2871.8|2865.8|2866.8|2860.8|46
1641381600000|2022-01-05 11:20:00|2871|2865|2868.8|2862.8|2871.3|2865.3|2868.8|2862.8|36
1641381900000|2022-01-05 11:25:00|2868.5|2862.5|2867.8|2861.8|2869|2863|2866.8|2860.8|62
1641382200000|2022-01-05 11:30:00|2868.3|2862.3|2867.3|2861.3|2868.3|2862.3|2866.5|2860.5|36
1641382500000|2022-01-05 11:35:00|2866.8|2860.8|2868|2862|2868|2862|2866.8|2860.8|11
1641382800000|2022-01-05 11:40:00|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2866.8|2860.8|49
1641383100000|2022-01-05 11:45:00|2868|2862|2869.8|2863.8|2869.8|2863.8|2867|2861|43
1641383400000|2022-01-05 11:50:00|2870|2864|2869.5|2863.5|2871.3|2865.3|2869.3|2863.3|28
1641383700000|2022-01-05 11:55:00|2869.8|2863.8|2870.3|2864.3|2870.8|2864.8|2868.5|2862.5|26
1641384000000|2022-01-05 12:00:00|2870.5|2864.5|2872|2866|2872.3|2866.3|2870|2864|33
1641384300000|2022-01-05 12:05:00|2872.3|2866.3|2872.3|2866.3|2874.5|2868.5|2871.3|2865.3|38
1641384600000|2022-01-05 12:10:00|2872|2866|2875.8|2869.8|2875.8|2869.8|2871.8|2865.8|26
1641384900000|2022-01-05 12:15:00|2876|2870|2872.8|2866.8|2876|2870|2872.8|2866.8|37
1641385200000|2022-01-05 12:20:00|2872.5|2866.5|2871.3|2865.3|2873.5|2867.5|2870.3|2864.3|51
1641385500000|2022-01-05 12:25:00|2871|2865|2872|2866|2872.3|2866.3|2870.8|2864.8|46
1641385800000|2022-01-05 12:30:00|2872.3|2866.3|2872.3|2866.3|2873.5|2867.5|2872|2866|46
1641386100000|2022-01-05 12:35:00|2872.5|2866.5|2870.8|2864.8|2872.5|2866.5|2870|2864|37
1641386400000|2022-01-05 12:40:00|2871|2865|2872.5|2866.5|2872.5|2866.5|2870.8|2864.8|15
1641386700000|2022-01-05 12:45:00|2872|2866|2871.8|2865.8|2872|2866|2870.8|2864.8|21
1641387000000|2022-01-05 12:50:00|2871.5|2865.5|2870.8|2864.8|2871.8|2865.8|2870.3|2864.3|35
1641387300000|2022-01-05 12:55:00|2870.5|2864.5|2872.5|2866.5|2874.8|2868.8|2870.5|2864.5|64
1641387600000|2022-01-05 13:00:00|2872.3|2866.3|2882.3|2876.3|2882.3|2876.3|2871|2865|266
1641387900000|2022-01-05 13:05:00|2882.5|2876.5|2893.8|2887.8|2893.8|2887.8|2882.5|2876.5|204
1641388200000|2022-01-05 13:10:00|2893.5|2887.5|2893|2887|2897.5|2891.5|2892|2886|194
1641388500000|2022-01-05 13:15:00|2892.5|2886.5|2892.8|2886.8|2893.3|2887.3|2889.3|2883.3|172
1641388800000|2022-01-05 13:20:00|2893|2887|2889.5|2883.5|2893.3|2887.3|2888.3|2882.3|226
1641389100000|2022-01-05 13:25:00|2889.8|2883.8|2904.3|2898.3|2905|2899|2889.3|2883.3|231
1641389400000|2022-01-05 13:30:00|2904.5|2898.5|2910.3|2904.3|2911.3|2905.3|2899.3|2893.3|197
1641389700000|2022-01-05 13:35:00|2910.8|2904.8|2906.8|2900.8|2913.5|2907.5|2906|2900|168
1641390000000|2022-01-05 13:40:00|2907|2901|2907.8|2901.8|2909.3|2903.3|2905.3|2899.3|129
1641390300000|2022-01-05 13:45:00|2908|2902|2907|2901|2912.8|2906.8|2906|2900|163
1641390600000|2022-01-05 13:50:00|2907.3|2901.3|2910.8|2904.8|2912.8|2906.8|2907.3|2901.3|157
1641390900000|2022-01-05 13:55:00|2911|2905|2918.8|2912.8|2919|2913|2910.8|2904.8|157
1641391200000|2022-01-05 14:00:00|2919|2913|2920|2914|2920|2914|2914.8|2908.8|163
1641391500000|2022-01-05 14:05:00|2919|2913|2921.5|2915.5|2922.5|2916.5|2918|2912|137
1641391800000|2022-01-05 14:10:00|2921.8|2915.8|2920.5|2914.5|2926.3|2920.3|2917.5|2911.5|257
1641392100000|2022-01-05 14:15:00|2920.8|2914.8|2912.3|2906.3|2922.5|2916.5|2910.3|2904.3|188
1641392400000|2022-01-05 14:20:00|2912|2906|2906|2900|2913.5|2907.5|2905.5|2899.5|110
1641392700000|2022-01-05 14:25:00|2905.5|2899.5|2900.8|2894.8|2906.3|2900.3|2899.8|2893.8|174
1641393000000|2022-01-05 14:30:00|2901|2895|2904.3|2898.3|2905.5|2899.5|2900.5|2894.5|181
1641393300000|2022-01-05 14:35:00|2904.5|2898.5|2904.3|2898.3|2907.5|2901.5|2903.3|2897.3|139
1641393600000|2022-01-05 14:40:00|2904|2898|2907.8|2901.8|2910.3|2904.3|2903.3|2897.3|260
1641393900000|2022-01-05 14:45:00|2908|2902|2910.3|2904.3|2911|2905|2906.5|2900.5|142
1641394200000|2022-01-05 14:50:00|2910.5|2904.5|2910.8|2904.8|2911.3|2905.3|2905.5|2899.5|141
1641394500000|2022-01-05 14:55:00|2910.5|2904.5|2912.8|2906.8|2912.8|2906.8|2910|2904|129
1641394800000|2022-01-05 15:00:00|2913|2907|2915.5|2909.5|2917|2911|2911.8|2905.8|139
1641395100000|2022-01-05 15:05:00|2915.8|2909.8|2921.8|2915.8|2922.3|2916.3|2915|2909|163
1641395400000|2022-01-05 15:10:00|2922|2916|2925.3|2919.3|2926.5|2920.5|2921.5|2915.5|108
1641395700000|2022-01-05 15:15:00|2925.5|2919.5|2928.5|2922.5|2929|2923|2925|2919|126
1641396000000|2022-01-05 15:20:00|2928.8|2922.8|2931.5|2925.5|2932|2926|2928.5|2922.5|104
1641396300000|2022-01-05 15:25:00|2931.8|2925.8|2931.5|2925.5|2935|2929|2930|2924|101
1641396600000|2022-01-05 15:30:00|2931.3|2925.3|2928|2922|2931.5|2925.5|2927.8|2921.8|183
1641396900000|2022-01-05 15:35:00|2927.8|2921.8|2928|2922|2928.3|2922.3|2925.5|2919.5|106
1641397200000|2022-01-05 15:40:00|2928.5|2922.5|2927.8|2921.8|2933|2927|2927.5|2921.5|124
1641397500000|2022-01-05 15:45:00|2928.3|2922.3|2929|2923|2930.8|2924.8|2928.3|2922.3|71
1641397800000|2022-01-05 15:50:00|2928.8|2922.8|2930.3|2924.3|2930.5|2924.5|2927|2921|77
1641398100000|2022-01-05 15:55:00|2930.5|2924.5|2930.8|2924.8|2932.8|2926.8|2928.3|2922.3|235
1641398400000|2022-01-05 16:00:00|2931.3|2925.3|2932.5|2926.5|2933.8|2927.8|2929.5|2923.5|151
1641398700000|2022-01-05 16:05:00|2932.8|2926.8|2937.5|2931.5|2938|2932|2931.5|2925.5|121
1641399000000|2022-01-05 16:10:00|2938|2932|2941|2935|2941.8|2935.8|2937.8|2931.8|117
1641399300000|2022-01-05 16:15:00|2940.5|2934.5|2936.5|2930.5|2941.5|2935.5|2934.8|2928.8|93
1641399600000|2022-01-05 16:20:00|2936.8|2930.8|2930.3|2924.3|2937.3|2931.3|2926.5|2920.5|137
1641399900000|2022-01-05 16:25:00|2930.5|2924.5|2932|2926|2933|2927|2924.3|2918.3|123
1641400200000|2022-01-05 16:30:00|2932.3|2926.3|2922.8|2916.8|2932.5|2926.5|2920.5|2914.5|195
1641400500000|2022-01-05 16:35:00|2923|2917|2923|2917|2926.8|2920.8|2922.8|2916.8|71
1641400800000|2022-01-05 16:40:00|2922.8|2916.8|2914.3|2908.3|2922.8|2916.8|2914.3|2908.3|90
1641401100000|2022-01-05 16:45:00|2913.8|2907.8|2912.8|2906.8|2915.5|2909.5|2910.8|2904.8|69
1641401400000|2022-01-05 16:50:00|2912.5|2906.5|2912.8|2906.8|2916.5|2910.5|2910.5|2904.5|59
1641401700000|2022-01-05 16:55:00|2913|2907|2909.5|2903.5|2914|2908|2909.5|2903.5|75
1641402000000|2022-01-05 17:00:00|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2907.8|2901.8|53
1641402300000|2022-01-05 17:05:00|2909.5|2903.5|2910.8|2904.8|2911.3|2905.3|2907.8|2901.8|60
1641402600000|2022-01-05 17:10:00|2910.5|2904.5|2909.5|2903.5|2911.5|2905.5|2909.3|2903.3|32
1641402900000|2022-01-05 17:15:00|2909.3|2903.3|2910.5|2904.5|2910.8|2904.8|2908.3|2902.3|33
1641403200000|2022-01-05 17:20:00|2910.8|2904.8|2909.3|2903.3|2911|2905|2909.3|2903.3|18
1641403500000|2022-01-05 17:25:00|2909.5|2903.5|2909.5|2903.5|2910|2904|2909|2903|9
1641403800000|2022-01-05 17:30:00|2909.8|2903.8|2908.8|2902.8|2910.3|2904.3|2908.5|2902.5|25
1641404100000|2022-01-05 17:35:00|2908.5|2902.5|2909.3|2903.3|2909.5|2903.5|2908.5|2902.5|20
1641404400000|2022-01-05 17:40:00|2909|2903|2909.3|2903.3|2909.5|2903.5|2909|2903|4
1641404700000|2022-01-05 17:45:00|2909|2903|2907.8|2901.8|2909.3|2903.3|2907.3|2901.3|23
1641405000000|2022-01-05 17:50:00|2908|2902|2906.5|2900.5|2910.3|2904.3|2906.3|2900.3|37
1641405300000|2022-01-05 17:55:00|2906.8|2900.8|2907.9|2901.9|2907.9|2901.9|2906.1|2900.1|34
1641430800000|2022-01-06 01:00:00|2908.9|2902.9|2909.6|2903.6|2910.6|2904.6|2907.5|2901.5|86
1641431100000|2022-01-06 01:05:00|2909.8|2903.8|2903.1|2897.1|2909.8|2903.8|2902.3|2896.3|129
1641431400000|2022-01-06 01:10:00|2903|2897|2905|2899|2907.5|2901.5|2901.3|2895.3|67
1641431700000|2022-01-06 01:15:00|2904.6|2898.6|2912|2906|2914.9|2908.9|2904.6|2898.6|120
1641432000000|2022-01-06 01:20:00|2912.1|2906.1|2912|2906|2915.5|2909.5|2909.5|2903.5|105
1641432300000|2022-01-06 01:25:00|2911.8|2905.8|2908.3|2902.3|2911.8|2905.8|2908.3|2902.3|52
1641432600000|2022-01-06 01:30:00|2908.1|2902.1|2909.5|2903.5|2911.4|2905.4|2907.5|2901.5|89
1641432900000|2022-01-06 01:35:00|2909.9|2903.9|2909.5|2903.5|2910.8|2904.8|2907.4|2901.4|89
1641433200000|2022-01-06 01:40:00|2909.6|2903.6|2909.1|2903.1|2909.9|2903.9|2908|2902|60
1641433500000|2022-01-06 01:45:00|2909.4|2903.4|2908.5|2902.5|2911.5|2905.5|2908.4|2902.4|55
1641433800000|2022-01-06 01:50:00|2908.4|2902.4|2906.4|2900.4|2908.8|2902.8|2906.4|2900.4|72
1641434100000|2022-01-06 01:55:00|2906.1|2900.1|2906.3|2900.3|2906.9|2900.9|2904.6|2898.6|89
1641434400000|2022-01-06 02:00:00|2906.4|2900.4|2911.5|2905.5|2913.5|2907.5|2906.1|2900.1|103
1641434700000|2022-01-06 02:05:00|2911.8|2905.8|2915|2909|2915.3|2909.3|2910.6|2904.6|66
1641435000000|2022-01-06 02:10:00|2914.9|2908.9|2918.8|2912.8|2919.4|2913.4|2913|2907|141
1641435300000|2022-01-06 02:15:00|2918.6|2912.6|2917|2911|2918.6|2912.6|2915.8|2909.8|29
1641435600000|2022-01-06 02:20:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.1|2910.1|11
1641435900000|2022-01-06 02:25:00|2917|2911|2915.5|2909.5|2917|2911|2915|2909|15
1641436200000|2022-01-06 02:30:00|2915.6|2909.6|2916|2910|2919.6|2913.6|2915.6|2909.6|172
1641436500000|2022-01-06 02:35:00|2915.8|2909.8|2918|2912|2918.3|2912.3|2915.8|2909.8|37
1641436800000|2022-01-06 02:40:00|2918.3|2912.3|2919.6|2913.6|2919.8|2913.8|2917|2911|46
1641437100000|2022-01-06 02:45:00|2919.4|2913.4|2917.4|2911.4|2920.3|2914.3|2916.6|2910.6|69
1641437400000|2022-01-06 02:50:00|2917.5|2911.5|2916.8|2910.8|2918|2912|2915.6|2909.6|54
1641437700000|2022-01-06 02:55:00|2917|2911|2917.8|2911.8|2918.3|2912.3|2913.3|2907.3|115
1641438000000|2022-01-06 03:00:00|2918|2912|2922|2916|2922|2916|2918|2912|87
1641438300000|2022-01-06 03:05:00|2921.8|2915.8|2925.3|2919.3|2925.5|2919.5|2921.8|2915.8|69
1641438600000|2022-01-06 03:10:00|2925|2919|2921.8|2915.8|2926.5|2920.5|2921.3|2915.3|129
1641438900000|2022-01-06 03:15:00|2921.6|2915.6|2917.5|2911.5|2921.8|2915.8|2916.1|2910.1|106
1641439200000|2022-01-06 03:20:00|2917.3|2911.3|2919.1|2913.1|2920.4|2914.4|2914.5|2908.5|123
1641439500000|2022-01-06 03:25:00|2919.4|2913.4|2921|2915|2921.6|2915.6|2918.1|2912.1|75
1641439800000|2022-01-06 03:30:00|2920.8|2914.8|2919.6|2913.6|2920.8|2914.8|2918.9|2912.9|19
1641440100000|2022-01-06 03:35:00|2919.4|2913.4|2919.6|2913.6|2920|2914|2919|2913|35
1641440400000|2022-01-06 03:40:00|2919.8|2913.8|2922.4|2916.4|2923|2917|2919.6|2913.6|30
1641440700000|2022-01-06 03:45:00|2922.3|2916.3|2921.9|2915.9|2922.4|2916.4|2921.5|2915.5|14
1641441000000|2022-01-06 03:50:00|2922.1|2916.1|2920.5|2914.5|2922.4|2916.4|2919.5|2913.5|24
1641441300000|2022-01-06 03:55:00|2920.3|2914.3|2919.4|2913.4|2920.3|2914.3|2919.4|2913.4|4
1641441600000|2022-01-06 04:00:00|2919.3|2913.3|2917.1|2911.1|2919.3|2913.3|2917.1|2911.1|9
1641441900000|2022-01-06 04:05:00|2916.9|2910.9|2916|2910|2917|2911|2915.8|2909.8|20
1641442200000|2022-01-06 04:10:00|2915.8|2909.8|2915.1|2909.1|2915.8|2909.8|2913.9|2907.9|11
1641442500000|2022-01-06 04:15:00|2914.6|2908.6|2914.3|2908.3|2914.8|2908.8|2913.9|2907.9|13
1641442800000|2022-01-06 04:20:00|2914|2908|2915.8|2909.8|2915.9|2909.9|2913.5|2907.5|13
1641443100000|2022-01-06 04:25:00|2916|2910|2917.3|2911.3|2917.3|2911.3|2915.8|2909.8|8
1641443400000|2022-01-06 04:30:00|2917|2911|2917.5|2911.5|2917.5|2911.5|2916.6|2910.6|13
1641443700000|2022-01-06 04:35:00|2917.8|2911.8|2920.1|2914.1|2920.1|2914.1|2917.5|2911.5|17
1641444000000|2022-01-06 04:40:00|2919.9|2913.9|2919.5|2913.5|2920.5|2914.5|2918.8|2912.8|24
1641444300000|2022-01-06 04:45:00|2919.8|2913.8|2922.1|2916.1|2922.1|2916.1|2919.8|2913.8|15
1641444600000|2022-01-06 04:50:00|2922.4|2916.4|2921.1|2915.1|2923.1|2917.1|2921|2915|15
1641444900000|2022-01-06 04:55:00|2920.3|2914.3|2920.5|2914.5|2920.9|2914.9|2920.3|2914.3|4
1641445200000|2022-01-06 05:00:00|2920.3|2914.3|2918.3|2912.3|2920.3|2914.3|2918|2912|18
1641445500000|2022-01-06 05:05:00|2918|2912|2918.8|2912.8|2918.8|2912.8|2917.5|2911.5|8
1641445800000|2022-01-06 05:10:00|2918.6|2912.6|2918|2912|2919.3|2913.3|2917.5|2911.5|18
1641446100000|2022-01-06 05:15:00|2918.3|2912.3|2919.5|2913.5|2919.9|2913.9|2918|2912|12
1641446400000|2022-01-06 05:20:00|2919.9|2913.9|2916.4|2910.4|2921.4|2915.4|2916|2910|38
1641446700000|2022-01-06 05:25:00|2917|2911|2919.3|2913.3|2919.8|2913.8|2916.3|2910.3|41
1641447000000|2022-01-06 05:30:00|2919|2913|2924.8|2918.8|2924.8|2918.8|2916.8|2910.8|137
1641447300000|2022-01-06 05:35:00|2924.5|2918.5|2925.6|2919.6|2927.1|2921.1|2922.1|2916.1|123
1641447600000|2022-01-06 05:40:00|2925.3|2919.3|2921|2915|2926.3|2920.3|2919.1|2913.1|98
1641447900000|2022-01-06 05:45:00|2920.8|2914.8|2921.5|2915.5|2922|2916|2919.8|2913.8|51
1641448200000|2022-01-06 05:50:00|2921.8|2915.8|2916.3|2910.3|2922|2916|2915.6|2909.6|54
1641448500000|2022-01-06 05:55:00|2916.8|2910.8|2918.8|2912.8|2918.9|2912.9|2914.6|2908.6|147
1641448800000|2022-01-06 06:00:00|2918.6|2912.6|2913.3|2907.3|2919|2913|2911.8|2905.8|115
1641449100000|2022-01-06 06:05:00|2913.4|2907.4|2910.1|2904.1|2915.1|2909.1|2910.1|2904.1|81
1641449400000|2022-01-06 06:10:00|2910.3|2904.3|2911|2905|2912.4|2906.4|2910.1|2904.1|66
1641449700000|2022-01-06 06:15:00|2910.8|2904.8|2910.5|2904.5|2911.3|2905.3|2908.4|2902.4|59
1641450000000|2022-01-06 06:20:00|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2908|2902|39
1641450300000|2022-01-06 06:25:00|2910.8|2904.8|2906|2900|2911|2905|2905.5|2899.5|88
1641450600000|2022-01-06 06:30:00|2906.3|2900.3|2904.5|2898.5|2908|2902|2904.4|2898.4|61
1641450900000|2022-01-06 06:35:00|2904.8|2898.8|2908.5|2902.5|2908.6|2902.6|2904.8|2898.8|84
1641451200000|2022-01-06 06:40:00|2908.3|2902.3|2909.6|2903.6|2910.6|2904.6|2907|2901|107
1641451500000|2022-01-06 06:45:00|2909.9|2903.9|2909.9|2903.9|2912.9|2906.9|2909.3|2903.3|66
1641451800000|2022-01-06 06:50:00|2909.8|2903.8|2905.8|2899.8|2910|2904|2905.5|2899.5|82
1641452100000|2022-01-06 06:55:00|2905.5|2899.5|2905.4|2899.4|2906.5|2900.5|2903.8|2897.8|77
1641452400000|2022-01-06 07:00:00|2905.5|2899.5|2908.8|2902.8|2909.1|2903.1|2905.4|2899.4|35
1641452700000|2022-01-06 07:05:00|2909.5|2903.5|2909.6|2903.6|2910.8|2904.8|2908.1|2902.1|22
1641453000000|2022-01-06 07:10:00|2909.3|2903.3|2910|2904|2910.4|2904.4|2908.3|2902.3|13
1641453300000|2022-01-06 07:15:00|2909.9|2903.9|2908.8|2902.8|2909.9|2903.9|2905.5|2899.5|30
1641453600000|2022-01-06 07:20:00|2909|2903|2910.3|2904.3|2911.5|2905.5|2908.8|2902.8|49
1641453900000|2022-01-06 07:25:00|2910.5|2904.5|2914|2908|2914|2908|2909.5|2903.5|31
1641454200000|2022-01-06 07:30:00|2913.8|2907.8|2909|2903|2913.8|2907.8|2908|2902|35
1641454500000|2022-01-06 07:35:00|2909.3|2903.3|2912.3|2906.3|2913.4|2907.4|2909.3|2903.3|38
1641454800000|2022-01-06 07:40:00|2912.5|2906.5|2914.4|2908.4|2915.4|2909.4|2912.5|2906.5|40
1641455100000|2022-01-06 07:45:00|2914.6|2908.6|2918.4|2912.4|2918.8|2912.8|2914.6|2908.6|39
1641455400000|2022-01-06 07:50:00|2918.6|2912.6|2921.1|2915.1|2922.4|2916.4|2918.6|2912.6|49
1641455700000|2022-01-06 07:55:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2919.8|2913.8|35
1641456000000|2022-01-06 08:00:00|2921.5|2915.5|2918.5|2912.5|2921.5|2915.5|2917.5|2911.5|56
1641456300000|2022-01-06 08:05:00|2918.8|2912.8|2920.3|2914.3|2924.3|2918.3|2918.8|2912.8|42
1641456600000|2022-01-06 08:10:00|2919.8|2913.8|2917.5|2911.5|2919.8|2913.8|2917.3|2911.3|36
1641456900000|2022-01-06 08:15:00|2917.3|2911.3|2913|2907|2919|2913|2912.5|2906.5|92
1641457200000|2022-01-06 08:20:00|2912.8|2906.8|2900.5|2894.5|2912.8|2906.8|2900.3|2894.3|98
1641457500000|2022-01-06 08:25:00|2900.3|2894.3|2899.8|2893.8|2901.3|2895.3|2892.3|2886.3|123
1641457800000|2022-01-06 08:30:00|2900.3|2894.3|2897.8|2891.8|2901|2895|2897.3|2891.3|60
1641458100000|2022-01-06 08:35:00|2897.5|2891.5|2893.5|2887.5|2897.5|2891.5|2889.8|2883.8|94
1641458400000|2022-01-06 08:40:00|2893.3|2887.3|2893|2887|2894.8|2888.8|2889|2883|105
1641458700000|2022-01-06 08:45:00|2893.3|2887.3|2883|2877|2893.3|2887.3|2880.5|2874.5|140
1641459000000|2022-01-06 08:50:00|2882.8|2876.8|2889|2883|2889.3|2883.3|2882.3|2876.3|108
1641459300000|2022-01-06 08:55:00|2888.8|2882.8|2888.3|2882.3|2891.5|2885.5|2886.8|2880.8|54
1641459600000|2022-01-06 09:00:00|2888|2882|2895|2889|2897|2891|2887.5|2881.5|109
1641459900000|2022-01-06 09:05:00|2895.5|2889.5|2898|2892|2898.3|2892.3|2894.3|2888.3|68
1641460200000|2022-01-06 09:10:00|2898.3|2892.3|2896.3|2890.3|2898.8|2892.8|2895.3|2889.3|62
1641460500000|2022-01-06 09:15:00|2895.8|2889.8|2897|2891|2897.8|2891.8|2895.3|2889.3|68
1641460800000|2022-01-06 09:20:00|2896.8|2890.8|2897|2891|2898.8|2892.8|2896.3|2890.3|53
1641461100000|2022-01-06 09:25:00|2896.5|2890.5|2897.8|2891.8|2899.5|2893.5|2894.8|2888.8|38
1641461400000|2022-01-06 09:30:00|2897|2891|2899.5|2893.5|2901.3|2895.3|2896.3|2890.3|60
1641461700000|2022-01-06 09:35:00|2899|2893|2899.3|2893.3|2900|2894|2898|2892|42
1641462000000|2022-01-06 09:40:00|2899.5|2893.5|2905.8|2899.8|2905.8|2899.8|2898.8|2892.8|35
1641462300000|2022-01-06 09:45:00|2905.5|2899.5|2905.8|2899.8|2907.5|2901.5|2904.5|2898.5|55
1641462600000|2022-01-06 09:50:00|2905.5|2899.5|2906.3|2900.3|2907.3|2901.3|2904.8|2898.8|43
1641462900000|2022-01-06 09:55:00|2906.8|2900.8|2907.8|2901.8|2907.8|2901.8|2901|2895|52
1641463200000|2022-01-06 10:00:00|2906.3|2900.3|2907|2901|2908|2902|2904.3|2898.3|72
1641463500000|2022-01-06 10:05:00|2907.3|2901.3|2908|2902|2909|2903|2906.5|2900.5|40
1641463800000|2022-01-06 10:10:00|2908.3|2902.3|2908.8|2902.8|2910|2904|2907.5|2901.5|50
1641464100000|2022-01-06 10:15:00|2909|2903|2912|2906|2912.3|2906.3|2908.8|2902.8|54
1641464400000|2022-01-06 10:20:00|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2910.3|2904.3|33
1641464700000|2022-01-06 10:25:00|2912|2906|2911.5|2905.5|2912.3|2906.3|2911|2905|21
1641465000000|2022-01-06 10:30:00|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.3|2904.3|53
1641465300000|2022-01-06 10:35:00|2910.3|2904.3|2910.8|2904.8|2911.5|2905.5|2910.3|2904.3|42
1641465600000|2022-01-06 10:40:00|2910.3|2904.3|2914.3|2908.3|2914.3|2908.3|2910.3|2904.3|34
1641465900000|2022-01-06 10:45:00|2914.8|2908.8|2917.3|2911.3|2918.8|2912.8|2914.3|2908.3|48
1641466200000|2022-01-06 10:50:00|2917.5|2911.5|2916|2910|2917.8|2911.8|2915.5|2909.5|36
1641466500000|2022-01-06 10:55:00|2916.3|2910.3|2919.5|2913.5|2919.8|2913.8|2915.8|2909.8|42
1641466800000|2022-01-06 11:00:00|2919.8|2913.8|2920|2914|2920.8|2914.8|2919.3|2913.3|34
1641467100000|2022-01-06 11:05:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2918|2912|21
1641467400000|2022-01-06 11:10:00|2919.8|2913.8|2920|2914|2921.8|2915.8|2919.5|2913.5|21
1641467700000|2022-01-06 11:15:00|2919.3|2913.3|2923.3|2917.3|2923.8|2917.8|2919.3|2913.3|20
1641468000000|2022-01-06 11:20:00|2923|2917|2924.8|2918.8|2925|2919|2922|2916|45
1641468300000|2022-01-06 11:25:00|2924.5|2918.5|2923.5|2917.5|2925|2919|2923|2917|22
1641468600000|2022-01-06 11:30:00|2923.3|2917.3|2924|2918|2925|2919|2923.3|2917.3|24
1641468900000|2022-01-06 11:35:00|2923.8|2917.8|2923.8|2917.8|2925|2919|2923.5|2917.5|16
1641469200000|2022-01-06 11:40:00|2923.5|2917.5|2924.3|2918.3|2924.5|2918.5|2923.3|2917.3|9
1641469500000|2022-01-06 11:45:00|2924|2918|2923.3|2917.3|2924.3|2918.3|2922.8|2916.8|9
1641469800000|2022-01-06 11:50:00|2923.5|2917.5|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|28
1641470100000|2022-01-06 11:55:00|2922|2916|2921.5|2915.5|2922.5|2916.5|2920|2914|48
1641470400000|2022-01-06 12:00:00|2921.3|2915.3|2921.5|2915.5|2921.8|2915.8|2920|2914|30
1641470700000|2022-01-06 12:05:00|2921.3|2915.3|2917.5|2911.5|2921.3|2915.3|2917|2911|33
1641471000000|2022-01-06 12:10:00|2917.3|2911.3|2919.5|2913.5|2919.5|2913.5|2917|2911|19
1641471300000|2022-01-06 12:15:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|9
1641471600000|2022-01-06 12:20:00|2919.8|2913.8|2923.5|2917.5|2923.8|2917.8|2919.8|2913.8|42
1641471900000|2022-01-06 12:25:00|2923.8|2917.8|2925.5|2919.5|2925.5|2919.5|2923.5|2917.5|26
1641472200000|2022-01-06 12:30:00|2925.3|2919.3|2925.3|2919.3|2926.5|2920.5|2925|2919|31
1641472500000|2022-01-06 12:35:00|2925.5|2919.5|2923.5|2917.5|2925.8|2919.8|2923.5|2917.5|20
1641472800000|2022-01-06 12:40:00|2923.3|2917.3|2923|2917|2924.5|2918.5|2922.8|2916.8|29
1641473100000|2022-01-06 12:45:00|2923.3|2917.3|2925.8|2919.8|2926.3|2920.3|2923.3|2917.3|12
1641473400000|2022-01-06 12:50:00|2926.5|2920.5|2930.5|2924.5|2931.5|2925.5|2924.3|2918.3|51
1641473700000|2022-01-06 12:55:00|2930.3|2924.3|2928|2922|2931|2925|2925.3|2919.3|123
1641474000000|2022-01-06 13:00:00|2928.3|2922.3|2922.8|2916.8|2929.8|2923.8|2922.8|2916.8|116
1641474300000|2022-01-06 13:05:00|2923|2917|2926.3|2920.3|2928.3|2922.3|2923|2917|119
1641474600000|2022-01-06 13:10:00|2926.8|2920.8|2926.8|2920.8|2928|2922|2924.5|2918.5|69
1641474900000|2022-01-06 13:15:00|2926.5|2920.5|2922.8|2916.8|2926.5|2920.5|2922.8|2916.8|36
1641475200000|2022-01-06 13:20:00|2923|2917|2922.8|2916.8|2925.8|2919.8|2922.3|2916.3|74
1641475500000|2022-01-06 13:25:00|2922.5|2916.5|2925.5|2919.5|2927.5|2921.5|2922.5|2916.5|70
1641475800000|2022-01-06 13:30:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2922.8|2916.8|44
1641476100000|2022-01-06 13:35:00|2925.3|2919.3|2924.8|2918.8|2926.3|2920.3|2923.8|2917.8|47
1641476400000|2022-01-06 13:40:00|2924.5|2918.5|2922|2916|2926|2920|2922|2916|73
1641476700000|2022-01-06 13:45:00|2922.3|2916.3|2923.8|2917.8|2925.8|2919.8|2921.3|2915.3|75
1641477000000|2022-01-06 13:50:00|2923.5|2917.5|2913.8|2907.8|2923.8|2917.8|2913.3|2907.3|83
1641477300000|2022-01-06 13:55:00|2914|2908|2917.8|2911.8|2919.3|2913.3|2912.5|2906.5|138
1641477600000|2022-01-06 14:00:00|2917.5|2911.5|2916.3|2910.3|2921.3|2915.3|2915.3|2909.3|92
1641477900000|2022-01-06 14:05:00|2916|2910|2913.5|2907.5|2916|2910|2912.5|2906.5|83
1641478200000|2022-01-06 14:10:00|2913.8|2907.8|2907.5|2901.5|2914|2908|2903|2897|80
1641478500000|2022-01-06 14:15:00|2907.8|2901.8|2901|2895|2909|2903|2899.5|2893.5|89
1641478800000|2022-01-06 14:20:00|2901.3|2895.3|2902.3|2896.3|2903.8|2897.8|2899.5|2893.5|83
1641479100000|2022-01-06 14:25:00|2901.5|2895.5|2904|2898|2904|2898|2897.8|2891.8|101
1641479400000|2022-01-06 14:30:00|2903.8|2897.8|2902.3|2896.3|2904.3|2898.3|2898.3|2892.3|158
1641479700000|2022-01-06 14:35:00|2903|2897|2907.8|2901.8|2910.8|2904.8|2902.3|2896.3|172
1641480000000|2022-01-06 14:40:00|2908.3|2902.3|2912.8|2906.8|2915.5|2909.5|2908|2902|130
1641480300000|2022-01-06 14:45:00|2913|2907|2914.5|2908.5|2916.5|2910.5|2910.8|2904.8|168
1641480600000|2022-01-06 14:50:00|2914.8|2908.8|2914.5|2908.5|2918.5|2912.5|2913.3|2907.3|115
1641480900000|2022-01-06 14:55:00|2914.3|2908.3|2913.3|2907.3|2914.5|2908.5|2910|2904|92
1641481200000|2022-01-06 15:00:00|2913|2907|2914.8|2908.8|2918.3|2912.3|2913|2907|107
1641481500000|2022-01-06 15:05:00|2914.5|2908.5|2912.3|2906.3|2914.8|2908.8|2912.3|2906.3|48
1641481800000|2022-01-06 15:10:00|2912|2906|2917|2911|2917.3|2911.3|2910.8|2904.8|70
1641482100000|2022-01-06 15:15:00|2916.8|2910.8|2916|2910|2919.3|2913.3|2915.5|2909.5|57
1641482400000|2022-01-06 15:20:00|2916.5|2910.5|2919.8|2913.8|2920.8|2914.8|2913.8|2907.8|66
1641482700000|2022-01-06 15:25:00|2919.5|2913.5|2918.3|2912.3|2920.5|2914.5|2918.3|2912.3|71
1641483000000|2022-01-06 15:30:00|2918.5|2912.5|2922.8|2916.8|2922.8|2916.8|2916.8|2910.8|81
1641483300000|2022-01-06 15:35:00|2922.5|2916.5|2916.5|2910.5|2923.8|2917.8|2914.8|2908.8|79
1641483600000|2022-01-06 15:40:00|2916.8|2910.8|2908.3|2902.3|2917.8|2911.8|2908|2902|98
1641483900000|2022-01-06 15:45:00|2908|2902|2911|2905|2911.3|2905.3|2907.5|2901.5|43
1641484200000|2022-01-06 15:50:00|2910.5|2904.5|2913|2907|2914.5|2908.5|2909|2903|39
1641484500000|2022-01-06 15:55:00|2912.8|2906.8|2913.5|2907.5|2914.8|2908.8|2912.3|2906.3|49
1641484800000|2022-01-06 16:00:00|2913.8|2907.8|2912.3|2906.3|2915|2909|2911.5|2905.5|43
1641485100000|2022-01-06 16:05:00|2912.5|2906.5|2912.5|2906.5|2913.8|2907.8|2912.3|2906.3|45
1641485400000|2022-01-06 16:10:00|2912.8|2906.8|2915.3|2909.3|2915.8|2909.8|2909.3|2903.3|80
1641485700000|2022-01-06 16:15:00|2915|2909|2916.3|2910.3|2916.3|2910.3|2913|2907|46
1641486000000|2022-01-06 16:20:00|2915.5|2909.5|2917.3|2911.3|2917.5|2911.5|2911.5|2905.5|61
1641486300000|2022-01-06 16:25:00|2917|2911|2916.3|2910.3|2918.3|2912.3|2914|2908|58
1641486600000|2022-01-06 16:30:00|2915.3|2909.3|2928.8|2922.8|2929.3|2923.3|2915|2909|167
1641486900000|2022-01-06 16:35:00|2927.8|2921.8|2928.5|2922.5|2929.3|2923.3|2923.8|2917.8|59
1641487200000|2022-01-06 16:40:00|2928.3|2922.3|2928|2922|2929.8|2923.8|2927|2921|28
1641487500000|2022-01-06 16:45:00|2927.5|2921.5|2928.5|2922.5|2928.8|2922.8|2926|2920|47
1641487800000|2022-01-06 16:50:00|2928.3|2922.3|2928.5|2922.5|2929|2923|2927.3|2921.3|27
1641488100000|2022-01-06 16:55:00|2928.3|2922.3|2927.8|2921.8|2929.5|2923.5|2926.8|2920.8|54
1641488400000|2022-01-06 17:00:00|2927.3|2921.3|2925.8|2919.8|2927.8|2921.8|2925.8|2919.8|22
1641488700000|2022-01-06 17:05:00|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|16
1641489000000|2022-01-06 17:10:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926|2920|6
1641489300000|2022-01-06 17:15:00|2926.3|2920.3|2927.5|2921.5|2927.5|2921.5|2926|2920|12
1641489600000|2022-01-06 17:20:00|2928.8|2922.8|2928.3|2922.3|2930.3|2924.3|2927.3|2921.3|52
1641489900000|2022-01-06 17:25:00|2928.5|2922.5|2932.8|2926.8|2933.5|2927.5|2928.5|2922.5|14
1641490200000|2022-01-06 17:30:00|2932.5|2926.5|2932|2926|2933.5|2927.5|2931.3|2925.3|26
1641490500000|2022-01-06 17:35:00|2931.8|2925.8|2932.5|2926.5|2933.5|2927.5|2930.5|2924.5|14
1641490800000|2022-01-06 17:40:00|2932.3|2926.3|2930.8|2924.8|2932.5|2926.5|2930.8|2924.8|10
1641491100000|2022-01-06 17:45:00|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|7
1641491400000|2022-01-06 17:50:00|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|7
1641491700000|2022-01-06 17:55:00|2929.4|2923.4|2929.1|2923.1|2930.1|2924.1|2927.9|2921.9|24
1641517200000|2022-01-07 01:00:00|2927.5|2921.5|2920.6|2914.6|2928|2922|2920.5|2914.5|62
1641517500000|2022-01-07 01:05:00|2921|2915|2921.6|2915.6|2925.3|2919.3|2920.3|2914.3|123
1641517800000|2022-01-07 01:10:00|2921.8|2915.8|2922|2916|2922.8|2916.8|2920.5|2914.5|31
1641518100000|2022-01-07 01:15:00|2922.1|2916.1|2923.1|2917.1|2923.8|2917.8|2921.3|2915.3|64
1641518400000|2022-01-07 01:20:00|2923.3|2917.3|2922.5|2916.5|2927.5|2921.5|2921.6|2915.6|111
1641518700000|2022-01-07 01:25:00|2922.1|2916.1|2926.5|2920.5|2927|2921|2921.9|2915.9|60
1641519000000|2022-01-07 01:30:00|2926.8|2920.8|2922.4|2916.4|2929.8|2923.8|2921.1|2915.1|102
1641519300000|2022-01-07 01:35:00|2922.1|2916.1|2922.1|2916.1|2923.5|2917.5|2920.9|2914.9|72
1641519600000|2022-01-07 01:40:00|2922|2916|2919.5|2913.5|2922|2916|2918.3|2912.3|43
1641519900000|2022-01-07 01:45:00|2919.3|2913.3|2917.3|2911.3|2919.5|2913.5|2914.6|2908.6|112
1641520200000|2022-01-07 01:50:00|2917|2911|2921.1|2915.1|2922.9|2916.9|2916.5|2910.5|145
1641520500000|2022-01-07 01:55:00|2921.4|2915.4|2925.9|2919.9|2926.1|2920.1|2921.4|2915.4|154
1641520800000|2022-01-07 02:00:00|2926.1|2920.1|2926|2920|2929.3|2923.3|2925.3|2919.3|129
1641521100000|2022-01-07 02:05:00|2926.1|2920.1|2923.5|2917.5|2926.1|2920.1|2921|2915|155
1641521400000|2022-01-07 02:10:00|2923.6|2917.6|2930.8|2924.8|2931.5|2925.5|2923.6|2917.6|106
1641521700000|2022-01-07 02:15:00|2930.5|2924.5|2929.1|2923.1|2930.5|2924.5|2926|2920|38
1641522000000|2022-01-07 02:20:00|2929.4|2923.4|2930.3|2924.3|2930.3|2924.3|2929.4|2923.4|15
1641522300000|2022-01-07 02:25:00|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|12
1641522600000|2022-01-07 02:30:00|2928.9|2922.9|2942.1|2936.1|2947.5|2941.5|2928.9|2922.9|206
1641522900000|2022-01-07 02:35:00|2942.3|2936.3|2943.9|2937.9|2946.3|2940.3|2941.8|2935.8|173
1641523200000|2022-01-07 02:40:00|2944|2938|2949.3|2943.3|2949.6|2943.6|2943|2937|102
1641523500000|2022-01-07 02:45:00|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2945.9|2939.9|111
1641523800000|2022-01-07 02:50:00|2949.9|2943.9|2949.9|2943.9|2954.4|2948.4|2949|2943|160
1641524100000|2022-01-07 02:55:00|2950.1|2944.1|2958.3|2952.3|2960.6|2954.6|2949|2943|239
1641524400000|2022-01-07 03:00:00|2958.6|2952.6|2960.5|2954.5|2960.5|2954.5|2953.9|2947.9|125
1641524700000|2022-01-07 03:05:00|2960.4|2954.4|2964.3|2958.3|2969.6|2963.6|2960.4|2954.4|124
1641525000000|2022-01-07 03:10:00|2964|2958|2961.6|2955.6|2965.5|2959.5|2960.5|2954.5|89
1641525300000|2022-01-07 03:15:00|2961.9|2955.9|2955.6|2949.6|2965|2959|2954.6|2948.6|197
1641525600000|2022-01-07 03:20:00|2955.8|2949.8|2965.6|2959.6|2966.5|2960.5|2955.6|2949.6|172
1641525900000|2022-01-07 03:25:00|2965.4|2959.4|2961.6|2955.6|2965.4|2959.4|2960|2954|156
1641526200000|2022-01-07 03:30:00|2961.8|2955.8|2959|2953|2963.5|2957.5|2958.3|2952.3|49
1641526500000|2022-01-07 03:35:00|2959.1|2953.1|2960.8|2954.8|2961.5|2955.5|2959|2953|17
1641526800000|2022-01-07 03:40:00|2960.4|2954.4|2960|2954|2960.4|2954.4|2957.6|2951.6|13
1641527100000|2022-01-07 03:45:00|2960.1|2954.1|2957.4|2951.4|2960.1|2954.1|2957.4|2951.4|12
1641527400000|2022-01-07 03:50:00|2957.5|2951.5|2957.4|2951.4|2958.8|2952.8|2957.4|2951.4|17
1641527700000|2022-01-07 03:55:00|2957.5|2951.5|2959.4|2953.4|2960.6|2954.6|2957.4|2951.4|13
1641528000000|2022-01-07 04:00:00|2959.5|2953.5|2962|2956|2962.6|2956.6|2959.5|2953.5|22
1641528300000|2022-01-07 04:05:00|2961.8|2955.8|2962.6|2956.6|2963.4|2957.4|2960.9|2954.9|31
1641528600000|2022-01-07 04:10:00|2962.3|2956.3|2961|2955|2962.8|2956.8|2960.5|2954.5|22
1641528900000|2022-01-07 04:15:00|2960.8|2954.8|2962.5|2956.5|2962.5|2956.5|2960.6|2954.6|14
1641529200000|2022-01-07 04:20:00|2962|2956|2961.4|2955.4|2962.4|2956.4|2961|2955|19
1641529500000|2022-01-07 04:25:00|2961.3|2955.3|2961.9|2955.9|2962.8|2956.8|2961.3|2955.3|16
1641529800000|2022-01-07 04:30:00|2962|2956|2961.9|2955.9|2965.3|2959.3|2961.9|2955.9|26
1641530100000|2022-01-07 04:35:00|2962.6|2956.6|2963.5|2957.5|2964.3|2958.3|2962.1|2956.1|22
1641530400000|2022-01-07 04:40:00|2963.6|2957.6|2965.5|2959.5|2966.4|2960.4|2963.6|2957.6|13
1641530700000|2022-01-07 04:45:00|2965.8|2959.8|2966.8|2960.8|2967.3|2961.3|2965.3|2959.3|18
1641531000000|2022-01-07 04:50:00|2966.9|2960.9|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|11
1641531300000|2022-01-07 04:55:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|7
1641531600000|2022-01-07 05:00:00|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.6|2960.6|13
1641531900000|2022-01-07 05:05:00|2967.4|2961.4|2967.6|2961.6|2968.3|2962.3|2967.4|2961.4|8
1641532200000|2022-01-07 05:10:00|2967.8|2961.8|2970.8|2964.8|2970.9|2964.9|2967.6|2961.6|18
1641532500000|2022-01-07 05:15:00|2970.6|2964.6|2970.5|2964.5|2970.6|2964.6|2969.1|2963.1|34
1641532800000|2022-01-07 05:20:00|2970.6|2964.6|2969.3|2963.3|2970.9|2964.9|2967.9|2961.9|27
1641533100000|2022-01-07 05:25:00|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.3|2963.3|16
1641533400000|2022-01-07 05:30:00|2970|2964|2968.8|2962.8|2976.9|2970.9|2968.8|2962.8|170
1641533700000|2022-01-07 05:35:00|2968.6|2962.6|2968.3|2962.3|2969.3|2963.3|2966.5|2960.5|86
1641534000000|2022-01-07 05:40:00|2968.4|2962.4|2968.5|2962.5|2968.6|2962.6|2963.9|2957.9|147
1641534300000|2022-01-07 05:45:00|2968.6|2962.6|2972.6|2966.6|2972.8|2966.8|2968|2962|107
1641534600000|2022-01-07 05:50:00|2972.9|2966.9|2983|2977|2983.5|2977.5|2972.6|2966.6|119
1641534900000|2022-01-07 05:55:00|2982.9|2976.9|2977.5|2971.5|2982.9|2976.9|2975.3|2969.3|111
1641535200000|2022-01-07 06:00:00|2977.6|2971.6|2971.8|2965.8|2978.6|2972.6|2971.8|2965.8|120
1641535500000|2022-01-07 06:05:00|2971.9|2965.9|2974.8|2968.8|2975.5|2969.5|2969.5|2963.5|90
1641535800000|2022-01-07 06:10:00|2975|2969|2972.6|2966.6|2975|2969|2969.5|2963.5|72
1641536100000|2022-01-07 06:15:00|2972.8|2966.8|2970.4|2964.4|2973.4|2967.4|2969.1|2963.1|61
1641536400000|2022-01-07 06:20:00|2970.1|2964.1|2963|2957|2970.3|2964.3|2961.5|2955.5|197
1641536700000|2022-01-07 06:25:00|2962.9|2956.9|2959.9|2953.9|2963.1|2957.1|2959|2953|121
1641537000000|2022-01-07 06:30:00|2960.1|2954.1|2952.3|2946.3|2960.1|2954.1|2951.5|2945.5|151
1641537300000|2022-01-07 06:35:00|2952.1|2946.1|2948.8|2942.8|2956.3|2950.3|2948.8|2942.8|212
1641537600000|2022-01-07 06:40:00|2949|2943|2951|2945|2952.5|2946.5|2944.5|2938.5|195
1641537900000|2022-01-07 06:45:00|2951.1|2945.1|2952.1|2946.1|2952.1|2946.1|2946.6|2940.6|132
1641538200000|2022-01-07 06:50:00|2952|2946|2952.3|2946.3|2952.9|2946.9|2950|2944|96
1641538500000|2022-01-07 06:55:00|2952|2946|2951.6|2945.6|2952.9|2946.9|2949.1|2943.1|87
1641538800000|2022-01-07 07:00:00|2952|2946|2952.5|2946.5|2953.8|2947.8|2949.3|2943.3|31
1641539100000|2022-01-07 07:05:00|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|10
1641539400000|2022-01-07 07:10:00|2952.8|2946.8|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|9
1641539700000|2022-01-07 07:15:00|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2951.3|2945.3|6
1641540000000|2022-01-07 07:20:00|2953|2947|2952.8|2946.8|2953|2947|2952|2946|13
1641540300000|2022-01-07 07:25:00|2952.9|2946.9|2961|2955|2961.9|2955.9|2952.8|2946.8|28
1641540600000|2022-01-07 07:30:00|2960.8|2954.8|2963.1|2957.1|2964|2958|2960.8|2954.8|52
1641540900000|2022-01-07 07:35:00|2963.3|2957.3|2971|2965|2972.5|2966.5|2963.3|2957.3|79
1641541200000|2022-01-07 07:40:00|2970.4|2964.4|2968.4|2962.4|2970.4|2964.4|2962.4|2956.4|82
1641541500000|2022-01-07 07:45:00|2968.5|2962.5|2966.8|2960.8|2969.4|2963.4|2965.5|2959.5|55
1641541800000|2022-01-07 07:50:00|2966.6|2960.6|2968|2962|2971.4|2965.4|2965.9|2959.9|80
1641542100000|2022-01-07 07:55:00|2967.9|2961.9|2967.8|2961.8|2968.8|2962.8|2965.8|2959.8|41
1641542400000|2022-01-07 08:00:00|2968|2962|2969.8|2963.8|2970.3|2964.3|2967.5|2961.5|47
1641542700000|2022-01-07 08:05:00|2969.5|2963.5|2979.5|2973.5|2980.3|2974.3|2969|2963|68
1641543000000|2022-01-07 08:10:00|2979.8|2973.8|2972|2966|2979.8|2973.8|2971.8|2965.8|98
1641543300000|2022-01-07 08:15:00|2971.8|2965.8|2965.3|2959.3|2972.5|2966.5|2965|2959|50
1641543600000|2022-01-07 08:20:00|2965|2959|2965.8|2959.8|2967.8|2961.8|2965|2959|45
1641543900000|2022-01-07 08:25:00|2965.3|2959.3|2966|2960|2966.5|2960.5|2965|2959|38
1641544200000|2022-01-07 08:30:00|2965.8|2959.8|2972.3|2966.3|2972.5|2966.5|2965.5|2959.5|44
1641544500000|2022-01-07 08:35:00|2972|2966|2970|2964|2973|2967|2968.8|2962.8|46
1641544800000|2022-01-07 08:40:00|2970.3|2964.3|2967.3|2961.3|2970.5|2964.5|2967|2961|45
1641545100000|2022-01-07 08:45:00|2967|2961|2967.3|2961.3|2969.3|2963.3|2967|2961|50
1641545400000|2022-01-07 08:50:00|2967.5|2961.5|2965.8|2959.8|2968.5|2962.5|2964.3|2958.3|52
1641545700000|2022-01-07 08:55:00|2965.3|2959.3|2966.8|2960.8|2967.3|2961.3|2964.3|2958.3|56
1641546000000|2022-01-07 09:00:00|2966.5|2960.5|2959.8|2953.8|2966.5|2960.5|2957|2951|100
1641546300000|2022-01-07 09:05:00|2960|2954|2958.5|2952.5|2960|2954|2956.8|2950.8|36
1641546600000|2022-01-07 09:10:00|2958.3|2952.3|2958|2952|2962|2956|2957|2951|60
1641546900000|2022-01-07 09:15:00|2958.3|2952.3|2961.8|2955.8|2962|2956|2957.8|2951.8|95
1641547200000|2022-01-07 09:20:00|2962|2956|2962.8|2956.8|2967.5|2961.5|2961.8|2955.8|92
1641547500000|2022-01-07 09:25:00|2963|2957|2961|2955|2963.3|2957.3|2958.8|2952.8|81
1641547800000|2022-01-07 09:30:00|2960.8|2954.8|2960.8|2954.8|2961.3|2955.3|2958|2952|44
1641548100000|2022-01-07 09:35:00|2960.3|2954.3|2957.3|2951.3|2960.8|2954.8|2957.3|2951.3|34
1641548400000|2022-01-07 09:40:00|2957.5|2951.5|2957.8|2951.8|2958.5|2952.5|2956.8|2950.8|37
1641548700000|2022-01-07 09:45:00|2957.5|2951.5|2957|2951|2957.8|2951.8|2956.8|2950.8|28
1641549000000|2022-01-07 09:50:00|2957.3|2951.3|2957|2951|2957.5|2951.5|2956.8|2950.8|6
1641549300000|2022-01-07 09:55:00|2956.8|2950.8|2957.3|2951.3|2958|2952|2956.8|2950.8|18
1641549600000|2022-01-07 10:00:00|2957|2951|2957|2951|2958|2952|2956.8|2950.8|20
1641549900000|2022-01-07 10:05:00|2957.3|2951.3|2951.8|2945.8|2957.3|2951.3|2951.5|2945.5|46
1641550200000|2022-01-07 10:10:00|2952|2946|2950.8|2944.8|2952.3|2946.3|2949|2943|49
1641550500000|2022-01-07 10:15:00|2950.5|2944.5|2953.5|2947.5|2954|2948|2950|2944|47
1641550800000|2022-01-07 10:20:00|2953.3|2947.3|2951.8|2945.8|2955|2949|2951.8|2945.8|29
1641551100000|2022-01-07 10:25:00|2951.5|2945.5|2948.8|2942.8|2951.5|2945.5|2948.8|2942.8|21
1641551400000|2022-01-07 10:30:00|2949.3|2943.3|2949.8|2943.8|2950.3|2944.3|2949|2943|41
1641551700000|2022-01-07 10:35:00|2949.5|2943.5|2950.5|2944.5|2951|2945|2948.8|2942.8|11
1641552000000|2022-01-07 10:40:00|2950.8|2944.8|2943.8|2937.8|2951.5|2945.5|2943.5|2937.5|50
1641552300000|2022-01-07 10:45:00|2943.5|2937.5|2946.8|2940.8|2946.8|2940.8|2943.5|2937.5|54
1641552600000|2022-01-07 10:50:00|2946.3|2940.3|2940.8|2934.8|2946.8|2940.8|2940.3|2934.3|37
1641552900000|2022-01-07 10:55:00|2941|2935|2939.5|2933.5|2941.5|2935.5|2939.5|2933.5|39
1641553200000|2022-01-07 11:00:00|2939|2933|2938.5|2932.5|2939.3|2933.3|2937.3|2931.3|32
1641553500000|2022-01-07 11:05:00|2938|2932|2935.8|2929.8|2938.3|2932.3|2935.5|2929.5|34
1641553800000|2022-01-07 11:10:00|2936|2930|2939|2933|2940.3|2934.3|2935.8|2929.8|41
1641554100000|2022-01-07 11:15:00|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2937.5|2931.5|25
1641554400000|2022-01-07 11:20:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936|2930|32
1641554700000|2022-01-07 11:25:00|2937.8|2931.8|2936.8|2930.8|2937.8|2931.8|2936.5|2930.5|11
1641555000000|2022-01-07 11:30:00|2936.5|2930.5|2933.5|2927.5|2936.5|2930.5|2933.3|2927.3|38
1641555300000|2022-01-07 11:35:00|2934|2928|2935|2929|2935.3|2929.3|2933|2927|25
1641555600000|2022-01-07 11:40:00|2934.8|2928.8|2935.8|2929.8|2936.5|2930.5|2934.3|2928.3|38
1641555900000|2022-01-07 11:45:00|2935.5|2929.5|2931.8|2925.8|2935.5|2929.5|2931.3|2925.3|67
1641556200000|2022-01-07 11:50:00|2931.5|2925.5|2935|2929|2936.3|2930.3|2931.3|2925.3|82
1641556500000|2022-01-07 11:55:00|2935.8|2929.8|2932.5|2926.5|2936|2930|2932.5|2926.5|51
1641556800000|2022-01-07 12:00:00|2932.8|2926.8|2926.3|2920.3|2933.3|2927.3|2926.3|2920.3|51
1641557100000|2022-01-07 12:05:00|2926.5|2920.5|2927|2921|2927.8|2921.8|2926|2920|50
1641557400000|2022-01-07 12:10:00|2927.3|2921.3|2932|2926|2932.3|2926.3|2925.8|2919.8|61
1641557700000|2022-01-07 12:15:00|2932.3|2926.3|2926.5|2920.5|2932.3|2926.3|2925.8|2919.8|58
1641558000000|2022-01-07 12:20:00|2926.8|2920.8|2927.5|2921.5|2928.8|2922.8|2926.8|2920.8|27
1641558300000|2022-01-07 12:25:00|2927.8|2921.8|2929|2923|2929|2923|2927.3|2921.3|29
1641558600000|2022-01-07 12:30:00|2929.3|2923.3|2935|2929|2935.8|2929.8|2928.3|2922.3|63
1641558900000|2022-01-07 12:35:00|2934.8|2928.8|2938.5|2932.5|2941.5|2935.5|2934.5|2928.5|85
1641559200000|2022-01-07 12:40:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2934|2928|41
1641559500000|2022-01-07 12:45:00|2938.8|2932.8|2938.3|2932.3|2940|2934|2937.8|2931.8|43
1641559800000|2022-01-07 12:50:00|2938.5|2932.5|2936.5|2930.5|2940.3|2934.3|2936.5|2930.5|42
1641560100000|2022-01-07 12:55:00|2936.8|2930.8|2937.5|2931.5|2938.8|2932.8|2934.5|2928.5|91
1641560400000|2022-01-07 13:00:00|2937|2931|2935.5|2929.5|2938|2932|2930.3|2924.3|173
1641560700000|2022-01-07 13:05:00|2935.3|2929.3|2938.5|2932.5|2939.3|2933.3|2931.8|2925.8|158
1641561000000|2022-01-07 13:10:00|2938.3|2932.3|2934.5|2928.5|2938.3|2932.3|2934.5|2928.5|101
1641561300000|2022-01-07 13:15:00|2934.3|2928.3|2934.5|2928.5|2935.8|2929.8|2934.3|2928.3|58
1641561600000|2022-01-07 13:20:00|2934.8|2928.8|2935.3|2929.3|2935.8|2929.8|2934.5|2928.5|87
1641561900000|2022-01-07 13:25:00|2935|2929|2938.3|2932.3|2938.8|2932.8|2934.8|2928.8|73
1641562200000|2022-01-07 13:30:00|2938.5|2932.5|2934.8|2928.8|2946.8|2940.8|2934.8|2928.8|175
1641562500000|2022-01-07 13:35:00|2934.5|2928.5|2926.8|2920.8|2936.5|2930.5|2925.5|2919.5|149
1641562800000|2022-01-07 13:40:00|2926.5|2920.5|2926|2920|2927.5|2921.5|2919.5|2913.5|163
1641563100000|2022-01-07 13:45:00|2926.3|2920.3|2927.5|2921.5|2928.5|2922.5|2925|2919|110
1641563400000|2022-01-07 13:50:00|2927.3|2921.3|2934|2928|2935.8|2929.8|2926.3|2920.3|88
1641563700000|2022-01-07 13:55:00|2934.3|2928.3|2936.8|2930.8|2937.8|2931.8|2932.5|2926.5|109
1641564000000|2022-01-07 14:00:00|2936.5|2930.5|2935.3|2929.3|2937.3|2931.3|2935|2929|58
1641564300000|2022-01-07 14:05:00|2935.5|2929.5|2935.3|2929.3|2937|2931|2935.3|2929.3|69
1641564600000|2022-01-07 14:10:00|2935.5|2929.5|2935.8|2929.8|2937|2931|2934.3|2928.3|40
1641564900000|2022-01-07 14:15:00|2935.5|2929.5|2932.3|2926.3|2936.3|2930.3|2931.5|2925.5|70
1641565200000|2022-01-07 14:20:00|2932.5|2926.5|2931.5|2925.5|2935.3|2929.3|2931.3|2925.3|78
1641565500000|2022-01-07 14:25:00|2931.8|2925.8|2927.5|2921.5|2934|2928|2927.5|2921.5|91
1641565800000|2022-01-07 14:30:00|2927.8|2921.8|2913.8|2907.8|2929|2923|2912.8|2906.8|172
1641566100000|2022-01-07 14:35:00|2914.3|2908.3|2916.8|2910.8|2919.3|2913.3|2913|2907|303
1641566400000|2022-01-07 14:40:00|2916.5|2910.5|2915|2909|2918|2912|2911.5|2905.5|240
1641566700000|2022-01-07 14:45:00|2915.3|2909.3|2911.3|2905.3|2916.5|2910.5|2911.3|2905.3|115
1641567000000|2022-01-07 14:50:00|2912|2906|2907.8|2901.8|2912.8|2906.8|2904|2898|171
1641567300000|2022-01-07 14:55:00|2907.5|2901.5|2909.3|2903.3|2910.8|2904.8|2906.3|2900.3|114
1641567600000|2022-01-07 15:00:00|2909|2903|2904.8|2898.8|2909|2903|2901.5|2895.5|277
1641567900000|2022-01-07 15:05:00|2904.5|2898.5|2907|2901|2909.5|2903.5|2902.3|2896.3|135
1641568200000|2022-01-07 15:10:00|2906.5|2900.5|2909.8|2903.8|2910.5|2904.5|2904.5|2898.5|139
1641568500000|2022-01-07 15:15:00|2909.5|2903.5|2910.3|2904.3|2913|2907|2907.5|2901.5|153
1641568800000|2022-01-07 15:20:00|2910.5|2904.5|2915|2909|2915|2909|2908.5|2902.5|95
1641569100000|2022-01-07 15:25:00|2914.8|2908.8|2914.8|2908.8|2916.8|2910.8|2911.5|2905.5|83
1641569400000|2022-01-07 15:30:00|2915|2909|2918.3|2912.3|2919.8|2913.8|2914.8|2908.8|65
1641569700000|2022-01-07 15:35:00|2917.3|2911.3|2912|2906|2918.5|2912.5|2911.8|2905.8|53
1641570000000|2022-01-07 15:40:00|2913.3|2907.3|2914.8|2908.8|2915.5|2909.5|2911.8|2905.8|99
1641570300000|2022-01-07 15:45:00|2914.5|2908.5|2913.5|2907.5|2915.8|2909.8|2913|2907|83
1641570600000|2022-01-07 15:50:00|2913.3|2907.3|2909.3|2903.3|2914.3|2908.3|2907.5|2901.5|62
1641570900000|2022-01-07 15:55:00|2909|2903|2910|2904|2912.5|2906.5|2908.3|2902.3|88
1641571200000|2022-01-07 16:00:00|2910.3|2904.3|2908|2902|2912|2906|2906.8|2900.8|76
1641571500000|2022-01-07 16:05:00|2908.3|2902.3|2909.5|2903.5|2911|2905|2905.3|2899.3|76
1641571800000|2022-01-07 16:10:00|2909.8|2903.8|2907.3|2901.3|2909.8|2903.8|2906.5|2900.5|84
1641572100000|2022-01-07 16:15:00|2907|2901|2908.5|2902.5|2909|2903|2906.5|2900.5|64
1641572400000|2022-01-07 16:20:00|2908.8|2902.8|2910.3|2904.3|2911.8|2905.8|2907.8|2901.8|64
1641572700000|2022-01-07 16:25:00|2910|2904|2911|2905|2912.3|2906.3|2909.8|2903.8|77
1641573000000|2022-01-07 16:30:00|2911.3|2905.3|2922|2916|2922.5|2916.5|2910.3|2904.3|169
1641573300000|2022-01-07 16:35:00|2921.8|2915.8|2919.8|2913.8|2922.3|2916.3|2918.5|2912.5|70
1641573600000|2022-01-07 16:40:00|2919.5|2913.5|2917.8|2911.8|2920.5|2914.5|2917.3|2911.3|32
1641573900000|2022-01-07 16:45:00|2918|2912|2917.5|2911.5|2918.5|2912.5|2912.8|2906.8|61
1641574200000|2022-01-07 16:50:00|2917.8|2911.8|2919.8|2913.8|2919.8|2913.8|2916.5|2910.5|32
1641574500000|2022-01-07 16:55:00|2920|2914|2919.8|2913.8|2921.3|2915.3|2919.5|2913.5|90
1641574800000|2022-01-07 17:00:00|2919.5|2913.5|2919|2913|2921|2915|2918|2912|31
1641575100000|2022-01-07 17:05:00|2918.3|2912.3|2920.8|2914.8|2921|2915|2918|2912|26
1641575400000|2022-01-07 17:10:00|2921|2915|2921.3|2915.3|2922|2916|2920.3|2914.3|26
1641575700000|2022-01-07 17:15:00|2921|2915|2917.8|2911.8|2921|2915|2917.5|2911.5|26
1641576000000|2022-01-07 17:20:00|2918|2912|2917.3|2911.3|2918.3|2912.3|2916|2910|15
1641576300000|2022-01-07 17:25:00|2917.5|2911.5|2917.5|2911.5|2918|2912|2916.8|2910.8|15
1641576600000|2022-01-07 17:30:00|2917.3|2911.3|2914.8|2908.8|2917.8|2911.8|2914.5|2908.5|25
1641576900000|2022-01-07 17:35:00|2915|2909|2916|2910|2916.3|2910.3|2915|2909|17
1641577200000|2022-01-07 17:40:00|2916.3|2910.3|2916|2910|2916.5|2910.5|2915|2909|23
1641577500000|2022-01-07 17:45:00|2916.3|2910.3|2916|2910|2917|2911|2915.5|2909.5|9
1641577800000|2022-01-07 17:50:00|2915.8|2909.8|2916.8|2910.8|2918|2912|2915.8|2909.8|26
1641578100000|2022-01-07 17:55:00|2916.6|2910.6|2915.6|2909.6|2917.4|2911.4|2915.1|2909.1|22
1641776400000|2022-01-10 01:00:00|2931.8|2916.8|2924.5|2918.5|2931.8|2919.1|2918|2912|191
1641776700000|2022-01-10 01:05:00|2924.3|2918.3|2937.3|2931.3|2937.4|2931.4|2922|2916|268
1641777000000|2022-01-10 01:10:00|2937|2931|2934|2928|2937.8|2931.8|2932|2926|120
1641777300000|2022-01-10 01:15:00|2933.8|2927.8|2930|2924|2933.8|2927.8|2929.5|2923.5|71
1641777600000|2022-01-10 01:20:00|2930.1|2924.1|2929.9|2923.9|2931.4|2925.4|2929.6|2923.6|110
1641777900000|2022-01-10 01:25:00|2929.5|2923.5|2931.3|2925.3|2931.4|2925.4|2929.3|2923.3|42
1641778200000|2022-01-10 01:30:00|2931.4|2925.4|2933.1|2927.1|2934.6|2928.6|2931|2925|86
1641778500000|2022-01-10 01:35:00|2933.4|2927.4|2935.9|2929.9|2937|2931|2931|2925|116
1641778800000|2022-01-10 01:40:00|2935.5|2929.5|2935.1|2929.1|2936|2930|2933.5|2927.5|79
1641779100000|2022-01-10 01:45:00|2935|2929|2940.6|2934.6|2941.3|2935.3|2933.9|2927.9|124
1641779400000|2022-01-10 01:50:00|2940.8|2934.8|2940.4|2934.4|2942|2936|2939.5|2933.5|74
1641779700000|2022-01-10 01:55:00|2940.6|2934.6|2940.3|2934.3|2942|2936|2939.1|2933.1|73
1641780000000|2022-01-10 02:00:00|2940.6|2934.6|2947|2941|2948.1|2942.1|2940|2934|117
1641780300000|2022-01-10 02:05:00|2946.9|2940.9|2946.3|2940.3|2947.6|2941.6|2942.4|2936.4|102
1641780600000|2022-01-10 02:10:00|2946.4|2940.4|2947.8|2941.8|2947.8|2941.8|2944.1|2938.1|89
1641780900000|2022-01-10 02:15:00|2948|2942|2944.8|2938.8|2948|2942|2944.6|2938.6|21
1641781200000|2022-01-10 02:20:00|2945|2939|2945.9|2939.9|2946.8|2940.8|2945|2939|25
1641781500000|2022-01-10 02:25:00|2946|2940|2946.3|2940.3|2946.9|2940.9|2945.6|2939.6|16
1641781800000|2022-01-10 02:30:00|2945.9|2939.9|2951|2945|2951.3|2945.3|2945.8|2939.8|167
1641782100000|2022-01-10 02:35:00|2951.3|2945.3|2946.9|2940.9|2951.3|2945.3|2945.4|2939.4|125
1641782400000|2022-01-10 02:40:00|2946.6|2940.6|2946.5|2940.5|2946.9|2940.9|2944.5|2938.5|81
1641782700000|2022-01-10 02:45:00|2946.3|2940.3|2944.8|2938.8|2947.8|2941.8|2943.6|2937.6|67
1641783000000|2022-01-10 02:50:00|2944.5|2938.5|2949.8|2943.8|2950|2944|2943.9|2937.9|123
1641783300000|2022-01-10 02:55:00|2950|2944|2950.6|2944.6|2951.8|2945.8|2949.8|2943.8|29
1641783600000|2022-01-10 03:00:00|2950.9|2944.9|2956.5|2950.5|2958.8|2952.8|2950.9|2944.9|101
1641783900000|2022-01-10 03:05:00|2956.3|2950.3|2952.5|2946.5|2956.3|2950.3|2949.8|2943.8|122
1641784200000|2022-01-10 03:10:00|2952.6|2946.6|2954.9|2948.9|2956.1|2950.1|2952.5|2946.5|101
1641784500000|2022-01-10 03:15:00|2955|2949|2958.1|2952.1|2959.1|2953.1|2955|2949|91
1641784800000|2022-01-10 03:20:00|2957.6|2951.6|2957.6|2951.6|2959.5|2953.5|2955.4|2949.4|93
1641785100000|2022-01-10 03:25:00|2957.8|2951.8|2957|2951|2960.9|2954.9|2956|2950|123
1641785400000|2022-01-10 03:30:00|2956.8|2950.8|2957.8|2951.8|2959.8|2953.8|2956.4|2950.4|59
1641785700000|2022-01-10 03:35:00|2957.6|2951.6|2959|2953|2960.8|2954.8|2957.6|2951.6|37
1641786000000|2022-01-10 03:40:00|2959.3|2953.3|2960.6|2954.6|2960.6|2954.6|2959.3|2953.3|19
1641786300000|2022-01-10 03:45:00|2960.8|2954.8|2960.4|2954.4|2960.8|2954.8|2959|2953|17
1641786600000|2022-01-10 03:50:00|2959.8|2953.8|2960.6|2954.6|2960.6|2954.6|2959.4|2953.4|9
1641786900000|2022-01-10 03:55:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2959|2953|48
1641787200000|2022-01-10 04:00:00|2960.1|2954.1|2959.1|2953.1|2960.3|2954.3|2958.8|2952.8|28
1641787500000|2022-01-10 04:05:00|2958.8|2952.8|2960.1|2954.1|2960.4|2954.4|2958.4|2952.4|16
1641787800000|2022-01-10 04:10:00|2960.3|2954.3|2960.1|2954.1|2960.4|2954.4|2959.6|2953.6|6
1641788100000|2022-01-10 04:15:00|2959.8|2953.8|2958.5|2952.5|2959.8|2953.8|2958|2952|48
1641788400000|2022-01-10 04:20:00|2958.8|2952.8|2958|2952|2959.5|2953.5|2958|2952|23
1641788700000|2022-01-10 04:25:00|2957.8|2951.8|2956|2950|2959.3|2953.3|2956|2950|20
1641789000000|2022-01-10 04:30:00|2955.9|2949.9|2955|2949|2955.9|2949.9|2954.3|2948.3|21
1641789300000|2022-01-10 04:35:00|2954.9|2948.9|2954.1|2948.1|2955.5|2949.5|2953.8|2947.8|24
1641789600000|2022-01-10 04:40:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|26
1641789900000|2022-01-10 04:45:00|2953.9|2947.9|2954.5|2948.5|2955.4|2949.4|2953.9|2947.9|40
1641790200000|2022-01-10 04:50:00|2954|2948|2951.1|2945.1|2954|2948|2950.1|2944.1|49
1641790500000|2022-01-10 04:55:00|2949.9|2943.9|2950.8|2944.8|2951.9|2945.9|2949.9|2943.9|36
1641790800000|2022-01-10 05:00:00|2951|2945|2951.4|2945.4|2951.5|2945.5|2950.3|2944.3|24
1641791100000|2022-01-10 05:05:00|2951.3|2945.3|2951.3|2945.3|2952.1|2946.1|2950.6|2944.6|26
1641791400000|2022-01-10 05:10:00|2951.5|2945.5|2952.5|2946.5|2953.8|2947.8|2951.1|2945.1|22
1641791700000|2022-01-10 05:15:00|2952.4|2946.4|2952.9|2946.9|2953.3|2947.3|2951.5|2945.5|15
1641792000000|2022-01-10 05:20:00|2953.1|2947.1|2950.5|2944.5|2953.1|2947.1|2950.5|2944.5|11
1641792300000|2022-01-10 05:25:00|2950.6|2944.6|2950.8|2944.8|2951.5|2945.5|2949.3|2943.3|27
1641792600000|2022-01-10 05:30:00|2950.6|2944.6|2951.8|2945.8|2956.4|2950.4|2949.5|2943.5|143
1641792900000|2022-01-10 05:35:00|2951.5|2945.5|2951.4|2945.4|2954.8|2948.8|2951.1|2945.1|104
1641793200000|2022-01-10 05:40:00|2951.6|2945.6|2950.1|2944.1|2952.8|2946.8|2949.6|2943.6|58
1641793500000|2022-01-10 05:45:00|2950.5|2944.5|2949.1|2943.1|2951.1|2945.1|2948.5|2942.5|47
1641793800000|2022-01-10 05:50:00|2948.8|2942.8|2952.3|2946.3|2952.4|2946.4|2948.8|2942.8|51
1641794100000|2022-01-10 05:55:00|2952.4|2946.4|2954|2948|2958.8|2952.8|2952.4|2946.4|180
1641794400000|2022-01-10 06:00:00|2953.8|2947.8|2957.3|2951.3|2957.3|2951.3|2953.8|2947.8|109
1641794700000|2022-01-10 06:05:00|2957|2951|2957.8|2951.8|2957.8|2951.8|2955.3|2949.3|139
1641795000000|2022-01-10 06:10:00|2957.9|2951.9|2956.6|2950.6|2958.1|2952.1|2955.8|2949.8|49
1641795300000|2022-01-10 06:15:00|2956.4|2950.4|2954.4|2948.4|2958|2952|2954.4|2948.4|76
1641795600000|2022-01-10 06:20:00|2954.5|2948.5|2952.3|2946.3|2955.8|2949.8|2952.3|2946.3|63
1641795900000|2022-01-10 06:25:00|2952.5|2946.5|2950.3|2944.3|2954.1|2948.1|2949.8|2943.8|55
1641796200000|2022-01-10 06:30:00|2950.4|2944.4|2952.8|2946.8|2953.1|2947.1|2950.1|2944.1|54
1641796500000|2022-01-10 06:35:00|2952.5|2946.5|2951.8|2945.8|2954.1|2948.1|2951.3|2945.3|66
1641796800000|2022-01-10 06:40:00|2952|2946|2952|2946|2953|2947|2951.4|2945.4|67
1641797100000|2022-01-10 06:45:00|2951.8|2945.8|2949|2943|2951.8|2945.8|2948.5|2942.5|50
1641797400000|2022-01-10 06:50:00|2949.3|2943.3|2951.4|2945.4|2951.4|2945.4|2948.8|2942.8|37
1641797700000|2022-01-10 06:55:00|2951.3|2945.3|2952.1|2946.1|2952.5|2946.5|2950.3|2944.3|37
1641798000000|2022-01-10 07:00:00|2951.8|2945.8|2951.8|2945.8|2952|2946|2950.5|2944.5|25
1641798300000|2022-01-10 07:05:00|2952|2946|2944.5|2938.5|2952.3|2946.3|2943.3|2937.3|24
1641798600000|2022-01-10 07:10:00|2944.3|2938.3|2940.3|2934.3|2944.3|2938.3|2940|2934|52
1641798900000|2022-01-10 07:15:00|2939.6|2933.6|2941|2935|2941|2935|2939.6|2933.6|8
1641799200000|2022-01-10 07:20:00|2941.3|2935.3|2939.5|2933.5|2941.5|2935.5|2939.5|2933.5|19
1641799500000|2022-01-10 07:25:00|2939.8|2933.8|2940.3|2934.3|2941.8|2935.8|2939.8|2933.8|26
1641799800000|2022-01-10 07:30:00|2939.5|2933.5|2939.3|2933.3|2940.8|2934.8|2939|2933|29
1641800100000|2022-01-10 07:35:00|2939.5|2933.5|2942.1|2936.1|2942.1|2936.1|2939|2933|40
1641800400000|2022-01-10 07:40:00|2942.5|2936.5|2949.6|2943.6|2950.1|2944.1|2942.5|2936.5|45
1641800700000|2022-01-10 07:45:00|2949.5|2943.5|2955.1|2949.1|2957.4|2951.4|2949.5|2943.5|70
1641801000000|2022-01-10 07:50:00|2954.9|2948.9|2948.5|2942.5|2954.9|2948.9|2946.4|2940.4|59
1641801300000|2022-01-10 07:55:00|2948.8|2942.8|2939.3|2933.3|2949.5|2943.5|2939.3|2933.3|49
1641801600000|2022-01-10 08:00:00|2939.5|2933.5|2943.5|2937.5|2947.5|2941.5|2939.5|2933.5|61
1641801900000|2022-01-10 08:05:00|2943.3|2937.3|2939.8|2933.8|2944|2938|2938.8|2932.8|48
1641802200000|2022-01-10 08:10:00|2940|2934|2948.5|2942.5|2949|2943|2939|2933|38
1641802500000|2022-01-10 08:15:00|2948.8|2942.8|2947|2941|2951.3|2945.3|2945.5|2939.5|51
1641802800000|2022-01-10 08:20:00|2946.8|2940.8|2941.3|2935.3|2947.5|2941.5|2939.8|2933.8|59
1641803100000|2022-01-10 08:25:00|2941.5|2935.5|2940|2934|2943.3|2937.3|2939.8|2933.8|52
1641803400000|2022-01-10 08:30:00|2939.8|2933.8|2940.3|2934.3|2940.8|2934.8|2938.8|2932.8|56
1641803700000|2022-01-10 08:35:00|2940|2934|2939.5|2933.5|2940|2934|2938|2932|52
1641804000000|2022-01-10 08:40:00|2939|2933|2944.5|2938.5|2945|2939|2939|2933|26
1641804300000|2022-01-10 08:45:00|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2943.3|2937.3|55
1641804600000|2022-01-10 08:50:00|2945.8|2939.8|2948|2942|2948|2942|2942.8|2936.8|25
1641804900000|2022-01-10 08:55:00|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2946.3|2940.3|47
1641805200000|2022-01-10 09:00:00|2948.5|2942.5|2949.5|2943.5|2949.8|2943.8|2947.8|2941.8|40
1641805500000|2022-01-10 09:05:00|2949.8|2943.8|2948.3|2942.3|2952.3|2946.3|2948.3|2942.3|58
1641805800000|2022-01-10 09:10:00|2948|2942|2943.8|2937.8|2948|2942|2942.8|2936.8|69
1641806100000|2022-01-10 09:15:00|2944|2938|2946.3|2940.3|2949.3|2943.3|2944|2938|57
1641806400000|2022-01-10 09:20:00|2946|2940|2942|2936|2946|2940|2941.8|2935.8|43
1641806700000|2022-01-10 09:25:00|2941.8|2935.8|2938.8|2932.8|2942.3|2936.3|2938.8|2932.8|19
1641807000000|2022-01-10 09:30:00|2939|2933|2938.5|2932.5|2942.5|2936.5|2938.5|2932.5|42
1641807300000|2022-01-10 09:35:00|2938.8|2932.8|2939.3|2933.3|2941.8|2935.8|2938.8|2932.8|60
1641807600000|2022-01-10 09:40:00|2939.8|2933.8|2941.3|2935.3|2941.8|2935.8|2938.8|2932.8|25
1641807900000|2022-01-10 09:45:00|2941.5|2935.5|2939.8|2933.8|2941.5|2935.5|2939|2933|24
1641808200000|2022-01-10 09:50:00|2940|2934|2940.3|2934.3|2941.5|2935.5|2939.5|2933.5|22
1641808500000|2022-01-10 09:55:00|2940|2934|2940.5|2934.5|2941|2935|2939.5|2933.5|20
1641808800000|2022-01-10 10:00:00|2940.3|2934.3|2941.3|2935.3|2941.5|2935.5|2939.8|2933.8|25
1641809100000|2022-01-10 10:05:00|2941|2935|2941.8|2935.8|2942.5|2936.5|2940.8|2934.8|21
1641809400000|2022-01-10 10:10:00|2942.3|2936.3|2947.3|2941.3|2947.5|2941.5|2941.8|2935.8|50
1641809700000|2022-01-10 10:15:00|2947.5|2941.5|2947.8|2941.8|2951.8|2945.8|2947.5|2941.5|33
1641810000000|2022-01-10 10:20:00|2948|2942|2947.3|2941.3|2948|2942|2945.8|2939.8|32
1641810300000|2022-01-10 10:25:00|2947|2941|2945.8|2939.8|2947.3|2941.3|2945.3|2939.3|43
1641810600000|2022-01-10 10:30:00|2945.5|2939.5|2943.3|2937.3|2945.5|2939.5|2941.8|2935.8|28
1641810900000|2022-01-10 10:35:00|2943.5|2937.5|2944.5|2938.5|2945.8|2939.8|2943.5|2937.5|21
1641811200000|2022-01-10 10:40:00|2944.3|2938.3|2948.5|2942.5|2949|2943|2941.8|2935.8|46
1641811500000|2022-01-10 10:45:00|2948.8|2942.8|2950.5|2944.5|2951|2945|2948.8|2942.8|24
1641811800000|2022-01-10 10:50:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2949.3|2943.3|13
1641812100000|2022-01-10 10:55:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.3|2943.3|12
1641812400000|2022-01-10 11:00:00|2949.5|2943.5|2947|2941|2949.5|2943.5|2947|2941|25
1641812700000|2022-01-10 11:05:00|2946.5|2940.5|2949.8|2943.8|2949.8|2943.8|2946|2940|26
1641813000000|2022-01-10 11:10:00|2949.5|2943.5|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|24
1641813300000|2022-01-10 11:15:00|2949.8|2943.8|2948|2942|2950.3|2944.3|2947.8|2941.8|23
1641813600000|2022-01-10 11:20:00|2948.3|2942.3|2947.3|2941.3|2948.8|2942.8|2946.5|2940.5|32
1641813900000|2022-01-10 11:25:00|2947.5|2941.5|2948.3|2942.3|2949.8|2943.8|2947.5|2941.5|23
1641814200000|2022-01-10 11:30:00|2948.5|2942.5|2950.3|2944.3|2950.5|2944.5|2948.5|2942.5|40
1641814500000|2022-01-10 11:35:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2948|2942|38
1641814800000|2022-01-10 11:40:00|2950.8|2944.8|2950.8|2944.8|2951|2945|2949.8|2943.8|20
1641815100000|2022-01-10 11:45:00|2951|2945|2950|2944|2951|2945|2950|2944|14
1641815400000|2022-01-10 11:50:00|2950.3|2944.3|2952.8|2946.8|2953|2947|2949.5|2943.5|32
1641815700000|2022-01-10 11:55:00|2952.5|2946.5|2951.5|2945.5|2953.3|2947.3|2951.3|2945.3|49
1641816000000|2022-01-10 12:00:00|2951.8|2945.8|2948.8|2942.8|2952.3|2946.3|2948.8|2942.8|33
1641816300000|2022-01-10 12:05:00|2949|2943|2948.8|2942.8|2950.5|2944.5|2947.3|2941.3|35
1641816600000|2022-01-10 12:10:00|2949|2943|2948.3|2942.3|2949.3|2943.3|2948|2942|23
1641816900000|2022-01-10 12:15:00|2948|2942|2947.5|2941.5|2948.5|2942.5|2944.8|2938.8|50
1641817200000|2022-01-10 12:20:00|2947.3|2941.3|2946.5|2940.5|2947.5|2941.5|2945.5|2939.5|34
1641817500000|2022-01-10 12:25:00|2946.8|2940.8|2946.8|2940.8|2947.8|2941.8|2946.3|2940.3|39
1641817800000|2022-01-10 12:30:00|2947|2941|2941.8|2935.8|2947.3|2941.3|2941.5|2935.5|67
1641818100000|2022-01-10 12:35:00|2941.5|2935.5|2942.3|2936.3|2944.3|2938.3|2941.5|2935.5|54
1641818400000|2022-01-10 12:40:00|2942|2936|2941|2935|2942.8|2936.8|2940.8|2934.8|23
1641818700000|2022-01-10 12:45:00|2941.3|2935.3|2940.8|2934.8|2942|2936|2940|2934|35
1641819000000|2022-01-10 12:50:00|2940.5|2934.5|2941|2935|2941.8|2935.8|2940|2934|38
1641819300000|2022-01-10 12:55:00|2940.8|2934.8|2939.5|2933.5|2944.5|2938.5|2939.5|2933.5|117
1641819600000|2022-01-10 13:00:00|2939.8|2933.8|2941|2935|2943.5|2937.5|2938.5|2932.5|259
1641819900000|2022-01-10 13:05:00|2941.3|2935.3|2945.3|2939.3|2946.8|2940.8|2941|2935|190
1641820200000|2022-01-10 13:10:00|2945|2939|2943|2937|2945.8|2939.8|2942|2936|198
1641820500000|2022-01-10 13:15:00|2942.8|2936.8|2941.8|2935.8|2946|2940|2940.5|2934.5|105
1641820800000|2022-01-10 13:20:00|2941.5|2935.5|2943|2937|2945.3|2939.3|2941.3|2935.3|92
1641821100000|2022-01-10 13:25:00|2942.8|2936.8|2943.8|2937.8|2944.3|2938.3|2941.8|2935.8|81
1641821400000|2022-01-10 13:30:00|2943.3|2937.3|2942.3|2936.3|2943.8|2937.8|2940.8|2934.8|100
1641821700000|2022-01-10 13:35:00|2942|2936|2935.3|2929.3|2942|2936|2935|2929|97
1641822000000|2022-01-10 13:40:00|2935|2929|2936.5|2930.5|2939.3|2933.3|2933.8|2927.8|127
1641822300000|2022-01-10 13:45:00|2936.3|2930.3|2935.5|2929.5|2938|2932|2934.3|2928.3|121
1641822600000|2022-01-10 13:50:00|2935.8|2929.8|2938.8|2932.8|2939.5|2933.5|2935.5|2929.5|91
1641822900000|2022-01-10 13:55:00|2938.5|2932.5|2938|2932|2941|2935|2937.3|2931.3|78
1641823200000|2022-01-10 14:00:00|2938.3|2932.3|2935.8|2929.8|2938.8|2932.8|2935|2929|115
1641823500000|2022-01-10 14:05:00|2935.5|2929.5|2935.8|2929.8|2936.5|2930.5|2934.3|2928.3|81
1641823800000|2022-01-10 14:10:00|2936|2930|2942.8|2936.8|2943.3|2937.3|2935.8|2929.8|101
1641824100000|2022-01-10 14:15:00|2942.5|2936.5|2944|2938|2945.5|2939.5|2940.8|2934.8|74
1641824400000|2022-01-10 14:20:00|2944.3|2938.3|2947|2941|2947.8|2941.8|2942.8|2936.8|76
1641824700000|2022-01-10 14:25:00|2946.8|2940.8|2942.5|2936.5|2946.8|2940.8|2940.5|2934.5|67
1641825000000|2022-01-10 14:30:00|2943|2937|2942.8|2936.8|2945.8|2939.8|2942.3|2936.3|76
1641825300000|2022-01-10 14:35:00|2942.5|2936.5|2941.5|2935.5|2944.8|2938.8|2939.3|2933.3|74
1641825600000|2022-01-10 14:40:00|2941.3|2935.3|2940.3|2934.3|2944|2938|2939.5|2933.5|85
1641825900000|2022-01-10 14:45:00|2940|2934|2939.3|2933.3|2941|2935|2938.3|2932.3|104
1641826200000|2022-01-10 14:50:00|2938.8|2932.8|2939.3|2933.3|2941.8|2935.8|2938.8|2932.8|88
1641826500000|2022-01-10 14:55:00|2939|2933|2931|2925|2940.3|2934.3|2931|2925|103
1641826800000|2022-01-10 15:00:00|2931.3|2925.3|2931.3|2925.3|2936|2930|2929|2923|117
1641827100000|2022-01-10 15:05:00|2931.5|2925.5|2940|2934|2941|2935|2931.5|2925.5|83
1641827400000|2022-01-10 15:10:00|2940.3|2934.3|2935.8|2929.8|2940.8|2934.8|2934.5|2928.5|102
1641827700000|2022-01-10 15:15:00|2935.3|2929.3|2939.3|2933.3|2939.3|2933.3|2931.5|2925.5|101
1641828000000|2022-01-10 15:20:00|2939.5|2933.5|2941.8|2935.8|2941.8|2935.8|2935.5|2929.5|72
1641828300000|2022-01-10 15:25:00|2942|2936|2948.5|2942.5|2950.3|2944.3|2942|2936|107
1641828600000|2022-01-10 15:30:00|2948.3|2942.3|2951.3|2945.3|2953.8|2947.8|2948|2942|92
1641828900000|2022-01-10 15:35:00|2951.5|2945.5|2941.5|2935.5|2952|2946|2941.5|2935.5|79
1641829200000|2022-01-10 15:40:00|2941.8|2935.8|2939.5|2933.5|2942.3|2936.3|2938.8|2932.8|67
1641829500000|2022-01-10 15:45:00|2939.8|2933.8|2941|2935|2942|2936|2939|2933|58
1641829800000|2022-01-10 15:50:00|2941.5|2935.5|2941.5|2935.5|2942|2936|2936.5|2930.5|69
1641830100000|2022-01-10 15:55:00|2941.8|2935.8|2939|2933|2941.8|2935.8|2937.5|2931.5|93
1641830400000|2022-01-10 16:00:00|2939.3|2933.3|2941|2935|2942|2936|2938|2932|112
1641830700000|2022-01-10 16:05:00|2941.3|2935.3|2939.3|2933.3|2943.8|2937.8|2938.8|2932.8|71
1641831000000|2022-01-10 16:10:00|2939.5|2933.5|2942.5|2936.5|2942.8|2936.8|2939.5|2933.5|36
1641831300000|2022-01-10 16:15:00|2942.3|2936.3|2939.3|2933.3|2942.3|2936.3|2938.5|2932.5|58
1641831600000|2022-01-10 16:20:00|2939|2933|2937|2931|2940|2934|2935.5|2929.5|91
1641831900000|2022-01-10 16:25:00|2936.8|2930.8|2937|2931|2939|2933|2936.3|2930.3|60
1641832200000|2022-01-10 16:30:00|2936.8|2930.8|2934|2928|2936.8|2930.8|2931.8|2925.8|153
1641832500000|2022-01-10 16:35:00|2934.5|2928.5|2934|2928|2935.5|2929.5|2934|2928|43
1641832800000|2022-01-10 16:40:00|2934.3|2928.3|2936|2930|2937.3|2931.3|2934|2928|40
1641833100000|2022-01-10 16:45:00|2935.8|2929.8|2936|2930|2936.5|2930.5|2934|2928|46
1641833400000|2022-01-10 16:50:00|2935.8|2929.8|2938|2932|2939|2933|2935.3|2929.3|74
1641833700000|2022-01-10 16:55:00|2937.8|2931.8|2941.5|2935.5|2941.8|2935.8|2937.8|2931.8|48
1641834000000|2022-01-10 17:00:00|2941.8|2935.8|2939.3|2933.3|2941.8|2935.8|2939.3|2933.3|26
1641834300000|2022-01-10 17:05:00|2939.5|2933.5|2939.5|2933.5|2940|2934|2939.3|2933.3|25
1641834600000|2022-01-10 17:10:00|2939.8|2933.8|2939.8|2933.8|2940.5|2934.5|2939.3|2933.3|32
1641834900000|2022-01-10 17:15:00|2939.5|2933.5|2940|2934|2940|2934|2938.5|2932.5|16
1641835200000|2022-01-10 17:20:00|2940.3|2934.3|2935.8|2929.8|2940.5|2934.5|2935.3|2929.3|29
1641835500000|2022-01-10 17:25:00|2936|2930|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|20
1641835800000|2022-01-10 17:30:00|2935.5|2929.5|2936.8|2930.8|2936.8|2930.8|2935.5|2929.5|14
1641836100000|2022-01-10 17:35:00|2936.5|2930.5|2933.8|2927.8|2936.5|2930.5|2933.8|2927.8|5
1641836400000|2022-01-10 17:40:00|2934|2928|2934.5|2928.5|2935.8|2929.8|2933.5|2927.5|25
1641836700000|2022-01-10 17:45:00|2934.3|2928.3|2935.3|2929.3|2935.5|2929.5|2933.3|2927.3|38
1641837000000|2022-01-10 17:50:00|2935.5|2929.5|2936.3|2930.3|2938|2932|2935|2929|74
1641837300000|2022-01-10 17:55:00|2936|2930|2936.6|2930.6|2937.1|2931.1|2936|2930|53
1641881700000|2022-01-11 06:15:00|2973|2962|2967.5|2961.5|2973|2962|2967.3|2958.8|7
1641882000000|2022-01-11 06:20:00|2966.6|2960.6|2967.1|2961.1|2970.4|2964.4|2965.1|2959.1|27
1641882300000|2022-01-11 06:25:00|2965.6|2959.6|2959.8|2953.8|2967|2961|2959.8|2953.8|15
1641882600000|2022-01-11 06:30:00|2959.3|2953.3|2964.8|2958.8|2965|2958.8|2958.4|2952.4|15
1641882900000|2022-01-11 06:35:00|2964.4|2958.4|2965.5|2959.5|2965.8|2959.8|2964.4|2958.4|8
1641883200000|2022-01-11 06:40:00|2965.4|2959.4|2961.3|2955.3|2965.4|2959.4|2959.3|2953.3|26
1641883500000|2022-01-11 06:45:00|2961.4|2955.4|2961.8|2955.8|2962.9|2956.9|2961.3|2955.3|11
1641883800000|2022-01-11 06:50:00|2962|2956|2962.6|2956.6|2963.4|2957.4|2961.9|2955.9|14
1641884100000|2022-01-11 06:55:00|2962.5|2956.5|2960.3|2954.3|2962.8|2956.8|2960|2954|29
1641884400000|2022-01-11 07:00:00|2959.9|2953.9|2959|2953|2960.8|2954.8|2959|2953|15
1641884700000|2022-01-11 07:05:00|2959.3|2953.3|2959.4|2953.4|2959.4|2953.4|2958.1|2952.1|15
1641885000000|2022-01-11 07:10:00|2959.1|2953.1|2955|2949|2959.1|2953.1|2953.9|2947.9|12
1641885300000|2022-01-11 07:15:00|2955.3|2949.3|2956.3|2950.3|2957.3|2951.3|2955.3|2949.3|10
1641885600000|2022-01-11 07:20:00|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|7
1641885900000|2022-01-11 07:25:00|2956.5|2950.5|2946.4|2940.4|2956.5|2950.5|2944.9|2935.5|30
1641886200000|2022-01-11 07:30:00|2946.6|2940.6|2940.3|2934.3|2947.9|2941.9|2939|2933|62
1641886500000|2022-01-11 07:35:00|2941|2935|2942.3|2936.3|2942.9|2936.9|2940.3|2934.3|25
1641886800000|2022-01-11 07:40:00|2942.4|2936.4|2946.9|2940.9|2947|2941|2942.4|2936.4|17
1641887100000|2022-01-11 07:45:00|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2944.4|2938.4|11
1641887400000|2022-01-11 07:50:00|2946.8|2940.8|2947.9|2941.9|2952|2946|2946.8|2940.8|19
1641887700000|2022-01-11 07:55:00|2948|2942|2948.3|2942.3|2950.8|2944.8|2946.3|2940.3|23
1641888000000|2022-01-11 08:00:00|2947.8|2941.8|2954.8|2948.8|2954.8|2948.8|2947.8|2941.8|29
1641888300000|2022-01-11 08:05:00|2955|2949|2954.3|2948.3|2956.3|2950.3|2952|2946|29
1641888600000|2022-01-11 08:10:00|2954|2948|2942.3|2936.3|2954|2948|2941.5|2935.5|61
1641888900000|2022-01-11 08:15:00|2941.8|2935.8|2941.3|2935.3|2944.8|2938.8|2940.5|2934.5|32
1641889200000|2022-01-11 08:20:00|2941|2935|2937.3|2931.3|2941.3|2935.3|2937.3|2931.3|14
1641889500000|2022-01-11 08:25:00|2937.5|2931.5|2937|2931|2937.8|2931.8|2936|2930|22
1641889800000|2022-01-11 08:30:00|2936.8|2930.8|2935.5|2929.5|2936.8|2930.8|2935|2929|21
1641890100000|2022-01-11 08:35:00|2935.3|2929.3|2936.5|2930.5|2938.3|2932.3|2935.3|2929.3|21
1641890400000|2022-01-11 08:40:00|2936.3|2930.3|2945.3|2939.3|2947.5|2941.5|2935.8|2929.8|65
1641890700000|2022-01-11 08:45:00|2945|2939|2943.5|2937.5|2945|2939|2943.5|2937.5|6
1641891000000|2022-01-11 08:50:00|2943.8|2937.8|2941.8|2935.8|2943.8|2937.8|2941.5|2935.5|4
1641891300000|2022-01-11 08:55:00|2941.5|2935.5|2939.5|2933.5|2941.5|2935.5|2939|2933|11
1641891600000|2022-01-11 09:00:00|2939.8|2933.8|2938.5|2932.5|2942|2936|2938.3|2932.3|25
1641891900000|2022-01-11 09:05:00|2939|2933|2941|2935|2941|2935|2939|2933|11
1641892200000|2022-01-11 09:10:00|2941.3|2935.3|2942.5|2936.5|2942.8|2936.8|2939.3|2933.3|35
1641892500000|2022-01-11 09:15:00|2942|2936|2949.5|2943.5|2950.8|2944.8|2941.8|2935.8|29
1641892800000|2022-01-11 09:20:00|2949.3|2943.3|2950.5|2944.5|2950.8|2944.8|2948.3|2942.3|27
1641893100000|2022-01-11 09:25:00|2949.3|2943.3|2946.5|2940.5|2949.3|2943.3|2945.8|2939.8|24
1641893400000|2022-01-11 09:30:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1641893700000|2022-01-11 09:35:00|2947|2941|2946.8|2940.8|2947|2941|2946.3|2940.3|5
1641894000000|2022-01-11 09:40:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1641894300000|2022-01-11 09:45:00|2947.3|2941.3|2944.3|2938.3|2947.3|2941.3|2943.5|2937.5|13
1641894600000|2022-01-11 09:50:00|2944.5|2938.5|2946.3|2940.3|2946.8|2940.8|2941.8|2935.8|56
1641894900000|2022-01-11 09:55:00|2945.3|2939.3|2948.5|2942.5|2948.5|2942.5|2945.3|2939.3|26
1641895200000|2022-01-11 10:00:00|2948.3|2942.3|2950.8|2944.8|2951|2945|2948.3|2942.3|19
1641895500000|2022-01-11 10:05:00|2950.5|2944.5|2951.3|2945.3|2952.3|2946.3|2949.5|2943.5|18
1641895800000|2022-01-11 10:10:00|2951.5|2945.5|2952|2946|2952|2946|2951|2945|10
1641896100000|2022-01-11 10:15:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|6
1641896400000|2022-01-11 10:20:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951|2945|16
1641896700000|2022-01-11 10:25:00|2951.3|2945.3|2950.3|2944.3|2951.5|2945.5|2949.8|2943.8|13
1641897000000|2022-01-11 10:30:00|2950|2944|2949.8|2943.8|2951|2945|2948.8|2942.8|19
1641897300000|2022-01-11 10:35:00|2949.5|2943.5|2947.8|2941.8|2950.8|2944.8|2947.8|2941.8|25
1641897600000|2022-01-11 10:40:00|2948|2942|2950.5|2944.5|2950.8|2944.8|2947.5|2941.5|34
1641897900000|2022-01-11 10:45:00|2950.8|2944.8|2949.5|2943.5|2951.3|2945.3|2948.3|2942.3|26
1641898200000|2022-01-11 10:50:00|2949.8|2943.8|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|20
1641898500000|2022-01-11 10:55:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2949.5|2943.5|22
1641898800000|2022-01-11 11:00:00|2952.3|2946.3|2953|2947|2953|2947|2950.8|2944.8|32
1641899100000|2022-01-11 11:05:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2950.8|2944.8|49
1641899400000|2022-01-11 11:10:00|2952|2946|2952|2946|2952.8|2946.8|2951.3|2945.3|30
1641899700000|2022-01-11 11:15:00|2951.8|2945.8|2951.3|2945.3|2952.8|2946.8|2951.3|2945.3|25
1641900000000|2022-01-11 11:20:00|2950.5|2944.5|2952.8|2946.8|2952.8|2946.8|2950|2944|19
1641900300000|2022-01-11 11:25:00|2951.8|2945.8|2952.8|2946.8|2953|2947|2951.3|2945.3|21
1641900600000|2022-01-11 11:30:00|2952.5|2946.5|2950.5|2944.5|2952.5|2946.5|2950.3|2944.3|16
1641900900000|2022-01-11 11:35:00|2950.3|2944.3|2949.8|2943.8|2950.8|2944.8|2948.8|2942.8|23
1641901200000|2022-01-11 11:40:00|2949.5|2943.5|2949.3|2943.3|2950.5|2944.5|2949|2943|38
1641901500000|2022-01-11 11:45:00|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949|2943|12
1641901800000|2022-01-11 11:50:00|2951|2945|2951.5|2945.5|2952.8|2946.8|2950.8|2944.8|19
1641902100000|2022-01-11 11:55:00|2951.8|2945.8|2956.8|2950.8|2958.5|2952.5|2951.8|2945.8|48
1641902400000|2022-01-11 12:00:00|2956.5|2950.5|2955.8|2949.8|2957|2951|2955.3|2949.3|21
1641902700000|2022-01-11 12:05:00|2955.3|2949.3|2952.5|2946.5|2956.3|2950.3|2951.8|2945.8|61
1641903000000|2022-01-11 12:10:00|2952.3|2946.3|2952|2946|2953.5|2947.5|2951.8|2945.8|26
1641903300000|2022-01-11 12:15:00|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2950.8|2944.8|18
1641903600000|2022-01-11 12:20:00|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2950.8|2944.8|19
1641903900000|2022-01-11 12:25:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|7
1641904200000|2022-01-11 12:30:00|2951.5|2945.5|2952.5|2946.5|2958.5|2952.5|2951.5|2945.5|62
1641904500000|2022-01-11 12:35:00|2952.8|2946.8|2953.8|2947.8|2956|2950|2952.5|2946.5|54
1641904800000|2022-01-11 12:40:00|2953.5|2947.5|2951.3|2945.3|2956.8|2950.8|2951|2945|40
1641905100000|2022-01-11 12:45:00|2951.5|2945.5|2950.8|2944.8|2953.5|2947.5|2950.5|2944.5|22
1641905400000|2022-01-11 12:50:00|2951.5|2945.5|2949|2943|2952.8|2946.8|2947.3|2941.3|43
1641905700000|2022-01-11 12:55:00|2949.3|2943.3|2956.3|2950.3|2956.3|2950.3|2948.8|2942.8|68
1641906000000|2022-01-11 13:00:00|2956.8|2950.8|2971.5|2965.5|2972.3|2966.3|2956.8|2950.8|236
1641906300000|2022-01-11 13:05:00|2972|2966|2971.3|2965.3|2973|2967|2970.3|2964.3|83
1641906600000|2022-01-11 13:10:00|2971|2965|2974.8|2968.8|2975.8|2969.8|2968.8|2962.8|77
1641906900000|2022-01-11 13:15:00|2974.5|2968.5|2970.5|2964.5|2977.5|2971.5|2969|2963|168
1641907200000|2022-01-11 13:20:00|2970.3|2964.3|2977|2971|2978.5|2972.5|2969|2963|145
1641907500000|2022-01-11 13:25:00|2976.8|2970.8|2975.3|2969.3|2977.5|2971.5|2972.8|2966.8|76
1641907800000|2022-01-11 13:30:00|2975|2969|2977|2971|2977.8|2971.8|2973.8|2967.8|60
1641908100000|2022-01-11 13:35:00|2976.5|2970.5|2974.5|2968.5|2977.3|2971.3|2974.5|2968.5|43
1641908400000|2022-01-11 13:40:00|2974.3|2968.3|2976.3|2970.3|2977.5|2971.5|2973.5|2967.5|55
1641908700000|2022-01-11 13:45:00|2976.5|2970.5|2976.3|2970.3|2978.3|2972.3|2976|2970|57
1641909000000|2022-01-11 13:50:00|2976.5|2970.5|2976.8|2970.8|2978|2972|2971.8|2965.8|81
1641909300000|2022-01-11 13:55:00|2976.5|2970.5|2971.8|2965.8|2977.3|2971.3|2971.3|2965.3|97
1641909600000|2022-01-11 14:00:00|2972|2966|2975.5|2969.5|2976.3|2970.3|2970.5|2964.5|78
1641909900000|2022-01-11 14:05:00|2976|2970|2973.8|2967.8|2976.3|2970.3|2972|2966|58
1641910200000|2022-01-11 14:10:00|2973.5|2967.5|2974.5|2968.5|2974.8|2968.8|2973.5|2967.5|25
1641910500000|2022-01-11 14:15:00|2974.3|2968.3|2971|2965|2974.8|2968.8|2970.8|2964.8|25
1641910800000|2022-01-11 14:20:00|2971.3|2965.3|2971|2965|2971.8|2965.8|2968.5|2962.5|57
1641911100000|2022-01-11 14:25:00|2971.3|2965.3|2972|2966|2973.8|2967.8|2970.5|2964.5|33
1641911400000|2022-01-11 14:30:00|2971.8|2965.8|2971.8|2965.8|2972.8|2966.8|2971.5|2965.5|21
1641911700000|2022-01-11 14:35:00|2971.5|2965.5|2972.3|2966.3|2973|2967|2971.5|2965.5|35
1641912000000|2022-01-11 14:40:00|2972|2966|2970.8|2964.8|2972.8|2966.8|2970.3|2964.3|42
1641912300000|2022-01-11 14:45:00|2970.5|2964.5|2970.5|2964.5|2971.5|2965.5|2968.8|2962.8|35
1641912600000|2022-01-11 14:50:00|2972|2966|2975.5|2969.5|2975.8|2969.8|2972|2966|64
1641912900000|2022-01-11 14:55:00|2976.3|2970.3|2975.8|2969.8|2978.3|2972.3|2975.3|2969.3|41
1641913200000|2022-01-11 15:00:00|2976|2970|2977.5|2971.5|2978.3|2972.3|2975.8|2969.8|54
1641913500000|2022-01-11 15:05:00|2977.3|2971.3|2976.5|2970.5|2978.8|2972.8|2976|2970|72
1641913800000|2022-01-11 15:10:00|2976.3|2970.3|2977.3|2971.3|2977.8|2971.8|2976|2970|35
1641914100000|2022-01-11 15:15:00|2977|2971|2977|2971|2978|2972|2976|2970|40
1641914400000|2022-01-11 15:20:00|2977.3|2971.3|2979.5|2973.5|2982.3|2976.3|2977.3|2971.3|49
1641914700000|2022-01-11 15:25:00|2979|2973|2980.5|2974.5|2981.5|2975.5|2977.8|2971.8|48
1641915000000|2022-01-11 15:30:00|2980.8|2974.8|2978|2972|2981.8|2975.8|2977.3|2971.3|64
1641915300000|2022-01-11 15:35:00|2978.3|2972.3|2972|2966|2980|2974|2971.8|2965.8|54
1641915600000|2022-01-11 15:40:00|2972.3|2966.3|2972.8|2966.8|2973.8|2967.8|2972|2966|58
1641915900000|2022-01-11 15:45:00|2973.3|2967.3|2974.5|2968.5|2974.8|2968.8|2972.5|2966.5|57
1641916200000|2022-01-11 15:50:00|2974.8|2968.8|2979.8|2973.8|2980|2974|2974.8|2968.8|46
1641916500000|2022-01-11 15:55:00|2979.5|2973.5|2980.5|2974.5|2982|2976|2979.5|2973.5|35
1641916800000|2022-01-11 16:00:00|2980.3|2974.3|2982.3|2976.3|2987.5|2981.5|2979.5|2973.5|92
1641917100000|2022-01-11 16:05:00|2982.5|2976.5|2980.5|2974.5|2983|2977|2978|2972|38
1641917400000|2022-01-11 16:10:00|2981.5|2975.5|2979.3|2973.3|2982.3|2976.3|2978.8|2972.8|43
1641917700000|2022-01-11 16:15:00|2979.5|2973.5|2979.3|2973.3|2981|2975|2979.3|2973.3|29
1641918000000|2022-01-11 16:20:00|2979.5|2973.5|2976.8|2970.8|2979.8|2973.8|2975|2969|116
1641918300000|2022-01-11 16:25:00|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2973.8|2967.8|70
1641918600000|2022-01-11 16:30:00|2976|2970|2975.8|2969.8|2977.5|2971.5|2971|2965|113
1641918900000|2022-01-11 16:35:00|2975.5|2969.5|2975.5|2969.5|2976|2970|2973.8|2967.8|31
1641919200000|2022-01-11 16:40:00|2975.3|2969.3|2974.4|2968.4|2975.8|2969.8|2974.1|2968.1|27
1641919500000|2022-01-11 16:45:00|2974.6|2968.6|2976.6|2970.6|2977.6|2971.6|2974.6|2968.6|33
1641919800000|2022-01-11 16:50:00|2976.9|2970.9|2980.1|2974.1|2980.1|2974.1|2976.4|2970.4|23
1641920100000|2022-01-11 16:55:00|2979.6|2973.6|2980.1|2974.1|2980.4|2974.4|2978.4|2972.4|38
1641920400000|2022-01-11 17:00:00|2980.4|2974.4|2977.1|2971.1|2983.4|2977.4|2976.4|2970.4|28
1641920700000|2022-01-11 17:05:00|2977.4|2971.4|2977.4|2971.4|2979.4|2973.4|2975.4|2969.4|24
1641921000000|2022-01-11 17:10:00|2977.6|2971.6|2976.4|2970.4|2978.1|2972.1|2975.9|2969.9|27
1641921300000|2022-01-11 17:15:00|2976.9|2970.9|2977.1|2971.1|2978.1|2972.1|2976.1|2970.1|16
1641921600000|2022-01-11 17:20:00|2976.6|2970.6|2978.6|2972.6|2979.4|2973.4|2976.1|2970.1|29
1641921900000|2022-01-11 17:25:00|2978.9|2972.9|2979.1|2973.1|2981.1|2975.1|2978.4|2972.4|20
1641922200000|2022-01-11 17:30:00|2978.9|2972.9|2981.1|2975.1|2981.4|2975.4|2978.9|2972.9|19
1641922500000|2022-01-11 17:35:00|2981.4|2975.4|2980.9|2974.9|2982.1|2976.1|2979.9|2973.9|28
1641922800000|2022-01-11 17:40:00|2981.1|2975.1|2981.4|2975.4|2982.1|2976.1|2980.4|2974.4|16
1641923100000|2022-01-11 17:45:00|2981.6|2975.6|2981.6|2975.6|2981.9|2975.9|2980.6|2974.6|13
1641923400000|2022-01-11 17:50:00|2981.4|2975.4|2981.4|2975.4|2984.1|2978.1|2981.4|2975.4|16
1641923700000|2022-01-11 17:55:00|2981.5|2975.5|2980.9|2974.9|2981.5|2975.5|2979.1|2973.1|29
1641949200000|2022-01-12 01:00:00|2982.5|2976.5|2982|2976|2983.3|2977.3|2978.9|2972.9|68
1641949500000|2022-01-12 01:05:00|2982.3|2976.3|2979.1|2973.1|2984.5|2978.5|2979.1|2973.1|56
1641949800000|2022-01-12 01:10:00|2979|2973|2976.8|2970.8|2979.6|2973.6|2976.3|2970.3|51
1641950100000|2022-01-12 01:15:00|2976.5|2970.5|2976|2970|2978.5|2972.5|2975.3|2969.3|59
1641950400000|2022-01-12 01:20:00|2976.3|2970.3|2978.8|2972.8|2979.3|2973.3|2975.8|2969.8|24
1641950700000|2022-01-12 01:25:00|2979|2973|2980.4|2974.4|2980.4|2974.4|2978.8|2972.8|34
1641951000000|2022-01-12 01:30:00|2980.5|2974.5|2981.5|2975.5|2981.9|2975.9|2980.1|2974.1|36
1641951300000|2022-01-12 01:35:00|2981.4|2975.4|2983.3|2977.3|2983.4|2977.4|2979|2973|63
1641951600000|2022-01-12 01:40:00|2983.5|2977.5|2984.9|2978.9|2985.8|2979.8|2983.1|2977.1|35
1641951900000|2022-01-12 01:45:00|2985.1|2979.1|2981|2975|2986.9|2980.9|2980.5|2974.5|80
1641952200000|2022-01-12 01:50:00|2980.3|2974.3|2981|2975|2982|2976|2979.6|2973.6|35
1641952500000|2022-01-12 01:55:00|2981.3|2975.3|2982.3|2976.3|2982.3|2976.3|2979.8|2973.8|19
1641952800000|2022-01-12 02:00:00|2982|2976|2980.5|2974.5|2982.5|2976.5|2980|2974|29
1641953100000|2022-01-12 02:05:00|2980.4|2974.4|2978.5|2972.5|2980.4|2974.4|2975|2969|58
1641953400000|2022-01-12 02:10:00|2978|2972|2978.9|2972.9|2980.8|2974.8|2977|2971|57
1641953700000|2022-01-12 02:15:00|2978.5|2972.5|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|7
1641954000000|2022-01-12 02:20:00|2975.8|2969.8|2975.5|2969.5|2976|2970|2975.5|2969.5|22
1641954300000|2022-01-12 02:25:00|2975.6|2969.6|2975.8|2969.8|2976|2970|2975.5|2969.5|14
1641954600000|2022-01-12 02:30:00|2976.3|2970.3|2978.5|2972.5|2981.8|2975.8|2976.3|2970.3|79
1641954900000|2022-01-12 02:35:00|2978.4|2972.4|2977.6|2971.6|2979.8|2973.8|2977.5|2971.5|36
1641955200000|2022-01-12 02:40:00|2977.5|2971.5|2979.8|2973.8|2979.9|2973.9|2975|2969|51
1641955500000|2022-01-12 02:45:00|2979.3|2973.3|2977.3|2971.3|2979.5|2973.5|2976.3|2970.3|60
1641955800000|2022-01-12 02:50:00|2977|2971|2976.3|2970.3|2979.3|2973.3|2974|2968|92
1641956100000|2022-01-12 02:55:00|2976.5|2970.5|2977.3|2971.3|2982.5|2976.5|2976.5|2970.5|126
1641956400000|2022-01-12 03:00:00|2977.5|2971.5|2980|2974|2982.5|2976.5|2975|2969|114
1641956700000|2022-01-12 03:05:00|2980.3|2974.3|2979.8|2973.8|2981.5|2975.5|2977|2971|96
1641957000000|2022-01-12 03:10:00|2980.3|2974.3|2981.3|2975.3|2982.3|2976.3|2977|2971|69
1641957300000|2022-01-12 03:15:00|2981.5|2975.5|2979.3|2973.3|2984|2978|2979.3|2973.3|73
1641957600000|2022-01-12 03:20:00|2979.5|2973.5|2975.3|2969.3|2981.3|2975.3|2971.8|2965.8|120
1641957900000|2022-01-12 03:25:00|2974.8|2968.8|2976.5|2970.5|2976.8|2970.8|2974.1|2968.1|82
1641958200000|2022-01-12 03:30:00|2976.8|2970.8|2978.8|2972.8|2979.5|2973.5|2976|2970|26
1641958500000|2022-01-12 03:35:00|2979.4|2973.4|2981|2975|2981.8|2975.8|2978.8|2972.8|20
1641958800000|2022-01-12 03:40:00|2980.8|2974.8|2980.3|2974.3|2981.4|2975.4|2979.9|2973.9|23
1641959100000|2022-01-12 03:45:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|9
1641959400000|2022-01-12 03:50:00|2981.8|2975.8|2985.4|2979.4|2985.4|2979.4|2981.8|2975.8|12
1641959700000|2022-01-12 03:55:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|5
1641960000000|2022-01-12 04:00:00|2985.3|2979.3|2984.5|2978.5|2985.5|2979.5|2984.3|2978.3|15
1641960300000|2022-01-12 04:05:00|2984.9|2978.9|2985|2979|2985|2979|2984.8|2978.8|4
1641960600000|2022-01-12 04:10:00|2985.3|2979.3|2984|2978|2985.3|2979.3|2984|2978|5
1641960900000|2022-01-12 04:15:00|2984.8|2978.8|2985.3|2979.3|2985.6|2979.6|2984.8|2978.8|4
1641961200000|2022-01-12 04:20:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|4
1641961500000|2022-01-12 04:25:00|2986.1|2980.1|2985.3|2979.3|2987|2981|2985.3|2979.3|10
1641961800000|2022-01-12 04:30:00|2986.5|2980.5|2985.8|2979.8|2986.5|2980.5|2985.8|2979.8|2
1641962100000|2022-01-12 04:35:00|2985.4|2979.4|2984|2978|2986|2980|2984|2978|9
1641962400000|2022-01-12 04:40:00|2984.1|2978.1|2980.8|2974.8|2984.3|2978.3|2980.8|2974.8|14
1641962700000|2022-01-12 04:45:00|2981.5|2975.5|2984|2978|2984.1|2978.1|2981.3|2975.3|9
1641963000000|2022-01-12 04:50:00|2984.4|2978.4|2981.4|2975.4|2984.4|2978.4|2980.5|2974.5|17
1641963300000|2022-01-12 04:55:00|2981.5|2975.5|2983.5|2977.5|2983.5|2977.5|2981.3|2975.3|8
1641963600000|2022-01-12 05:00:00|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982|2976|6
1641963900000|2022-01-12 05:05:00|2982.4|2976.4|2982.9|2976.9|2983|2977|2982.4|2976.4|3
1641964200000|2022-01-12 05:10:00|2983|2977|2984.3|2978.3|2984.3|2978.3|2983|2977|4
1641964500000|2022-01-12 05:15:00|2984.5|2978.5|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|5
1641964800000|2022-01-12 05:20:00|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1641965100000|2022-01-12 05:25:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1641965400000|2022-01-12 05:30:00|2984|2978|2979.3|2973.3|2984|2978|2974.5|2968.5|141
1641965700000|2022-01-12 05:35:00|2979.5|2973.5|2979|2973|2981.8|2975.8|2977.3|2971.3|93
1641966000000|2022-01-12 05:40:00|2979.3|2973.3|2982.8|2976.8|2983|2977|2978.5|2972.5|80
1641966300000|2022-01-12 05:45:00|2982.5|2976.5|2987|2981|2987|2981|2981.3|2975.3|86
1641966600000|2022-01-12 05:50:00|2986.5|2980.5|2978.5|2972.5|2986.6|2980.6|2976.9|2970.9|115
1641966900000|2022-01-12 05:55:00|2978.8|2972.8|2982.4|2976.4|2983|2977|2978.8|2972.8|78
1641967200000|2022-01-12 06:00:00|2982.5|2976.5|2985.3|2979.3|2986.6|2980.6|2982.5|2976.5|39
1641967500000|2022-01-12 06:05:00|2985.5|2979.5|2979.1|2973.1|2986.8|2980.8|2979|2973|46
1641967800000|2022-01-12 06:10:00|2978.8|2972.8|2979.8|2973.8|2981|2975|2978|2972|24
1641968100000|2022-01-12 06:15:00|2979.5|2973.5|2980|2974|2980.4|2974.4|2978.6|2972.6|19
1641968400000|2022-01-12 06:20:00|2980.1|2974.1|2981|2975|2981.3|2975.3|2980.1|2974.1|7
1641968700000|2022-01-12 06:25:00|2980.8|2974.8|2981.8|2975.8|2982|2976|2980|2974|18
1641969000000|2022-01-12 06:30:00|2981|2975|2985.5|2979.5|2985.5|2979.5|2980|2974|43
1641969300000|2022-01-12 06:35:00|2985.8|2979.8|2986.4|2980.4|2987.1|2981.1|2985.3|2979.3|40
1641969600000|2022-01-12 06:40:00|2986.6|2980.6|2985.8|2979.8|2986.8|2980.8|2984.5|2978.5|27
1641969900000|2022-01-12 06:45:00|2985.4|2979.4|2986|2980|2988.3|2982.3|2984.6|2978.6|56
1641970200000|2022-01-12 06:50:00|2986.4|2980.4|2987.3|2981.3|2987.3|2981.3|2985.5|2979.5|30
1641970500000|2022-01-12 06:55:00|2987.1|2981.1|2982|2976|2987.3|2981.3|2980.3|2974.3|51
1641970800000|2022-01-12 07:00:00|2982.3|2976.3|2976.8|2970.8|2982.3|2976.3|2976.6|2970.6|16
1641971100000|2022-01-12 07:05:00|2976.9|2970.9|2976.3|2970.3|2977.5|2971.5|2976.3|2970.3|6
1641971400000|2022-01-12 07:10:00|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1641971700000|2022-01-12 07:15:00|2977.3|2971.3|2977|2971|2977.6|2971.6|2975.8|2969.8|15
1641972300000|2022-01-12 07:25:00|2977.3|2971.3|2977|2971|2978.8|2972.8|2976.5|2970.5|13
1641972600000|2022-01-12 07:30:00|2977.3|2971.3|2969.5|2963.5|2977.4|2971.4|2968.9|2962.9|46
1641972900000|2022-01-12 07:35:00|2968.5|2962.5|2965|2959|2969.3|2963.3|2964.8|2958.8|52
1641973200000|2022-01-12 07:40:00|2964.9|2958.9|2968.3|2962.3|2969|2963|2964.9|2958.9|28
1641973500000|2022-01-12 07:45:00|2968.1|2962.1|2970|2964|2970|2964|2966.5|2960.5|29
1641973800000|2022-01-12 07:50:00|2969.9|2963.9|2972|2966|2973|2967|2969|2963|25
1641974100000|2022-01-12 07:55:00|2972.1|2966.1|2976.1|2970.1|2976.1|2970.1|2971.9|2965.9|17
1641974400000|2022-01-12 08:00:00|2976.4|2970.4|2975.6|2969.6|2980.1|2974.1|2972.6|2966.6|62
1641974700000|2022-01-12 08:05:00|2975.9|2969.9|2973.6|2967.6|2977.1|2971.1|2971.4|2965.4|38
1641975000000|2022-01-12 08:10:00|2973.9|2967.9|2976.9|2970.9|2977.9|2971.9|2973.9|2967.9|61
1641975300000|2022-01-12 08:15:00|2977.1|2971.1|2977.1|2971.1|2980.6|2974.6|2975.6|2969.6|67
1641975600000|2022-01-12 08:20:00|2976.9|2970.9|2979.1|2973.1|2980.6|2974.6|2976.4|2970.4|37
1641975900000|2022-01-12 08:25:00|2979.4|2973.4|2976.6|2970.6|2979.4|2973.4|2976.1|2970.1|48
1641976200000|2022-01-12 08:30:00|2976.1|2970.1|2972.4|2966.4|2977.4|2971.4|2970.6|2964.6|74
1641976500000|2022-01-12 08:35:00|2971.6|2965.6|2973.6|2967.6|2974.1|2968.1|2969.9|2963.9|61
1641976800000|2022-01-12 08:40:00|2973.9|2967.9|2971.1|2965.1|2973.9|2967.9|2969.9|2963.9|40
1641977100000|2022-01-12 08:45:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2968.9|2962.9|23
1641977400000|2022-01-12 08:50:00|2971.9|2965.9|2972.9|2966.9|2972.9|2966.9|2971.9|2965.9|11
1641977700000|2022-01-12 08:55:00|2972.6|2966.6|2972.9|2966.9|2973.1|2967.1|2971.6|2965.6|18
1641978000000|2022-01-12 09:00:00|2972.6|2966.6|2972.1|2966.1|2973.1|2967.1|2971.4|2965.4|24
1641978300000|2022-01-12 09:05:00|2972.6|2966.6|2974.6|2968.6|2975.9|2969.9|2972.6|2966.6|24
1641978600000|2022-01-12 09:10:00|2974.4|2968.4|2970.9|2964.9|2974.4|2968.4|2970.6|2964.6|26
1641978900000|2022-01-12 09:15:00|2971.1|2965.1|2970.4|2964.4|2972.9|2966.9|2970.4|2964.4|24
1641979200000|2022-01-12 09:20:00|2970.9|2964.9|2972.1|2966.1|2972.6|2966.6|2970.9|2964.9|12
1641979500000|2022-01-12 09:25:00|2972.6|2966.6|2973.1|2967.1|2973.6|2967.6|2970.9|2964.9|22
1641979800000|2022-01-12 09:30:00|2972.4|2966.4|2972.6|2966.6|2975.9|2969.9|2972.1|2966.1|62
1641980100000|2022-01-12 09:35:00|2971.9|2965.9|2973.6|2967.6|2974.1|2968.1|2971.6|2965.6|42
1641980400000|2022-01-12 09:40:00|2973.1|2967.1|2977.6|2971.6|2977.9|2971.9|2972.6|2966.6|25
1641980700000|2022-01-12 09:45:00|2977.1|2971.1|2978.9|2972.9|2979.4|2973.4|2975.4|2969.4|63
1641981000000|2022-01-12 09:50:00|2979.1|2973.1|2984.9|2978.9|2984.9|2978.9|2978.4|2972.4|96
1641981300000|2022-01-12 09:55:00|2984.6|2978.6|2981.6|2975.6|2986.1|2980.1|2981.1|2975.1|49
1641981600000|2022-01-12 10:00:00|2981.4|2975.4|2983.4|2977.4|2984.1|2978.1|2980.1|2974.1|77
1641981900000|2022-01-12 10:05:00|2983.6|2977.6|2983.6|2977.6|2985.9|2979.9|2982.1|2976.1|76
1641982200000|2022-01-12 10:10:00|2983.1|2977.1|2980.9|2974.9|2984.1|2978.1|2980.9|2974.9|54
1641982500000|2022-01-12 10:15:00|2981.1|2975.1|2982.9|2976.9|2983.4|2977.4|2980.9|2974.9|55
1641982800000|2022-01-12 10:20:00|2982.6|2976.6|2990.4|2984.4|2990.4|2984.4|2982.4|2976.4|37
1641983100000|2022-01-12 10:25:00|2990.6|2984.6|2992.1|2986.1|2993.4|2987.4|2989.9|2983.9|89
1641983400000|2022-01-12 10:30:00|2991.9|2985.9|2993.1|2987.1|2993.6|2987.6|2991.1|2985.1|59
1641983700000|2022-01-12 10:35:00|2992.6|2986.6|2996.9|2990.9|2997.6|2991.6|2992.4|2986.4|37
1641984000000|2022-01-12 10:40:00|2996.6|2990.6|3003.4|2997.4|3008.9|3002.9|2996.6|2990.6|117
1641984300000|2022-01-12 10:45:00|3002.9|2996.9|3000.9|2994.9|3004.6|2998.6|2999.9|2993.9|83
1641984600000|2022-01-12 10:50:00|3000.6|2994.6|3008.9|3002.9|3010.1|3004.1|2999.9|2993.9|57
1641984900000|2022-01-12 10:55:00|3009.4|3003.4|3004.9|2998.9|3009.4|3003.4|3003.6|2997.6|58
1641985200000|2022-01-12 11:00:00|3004.6|2998.6|3001.9|2995.9|3004.6|2998.6|3000.6|2994.6|26
1641985500000|2022-01-12 11:05:00|3001.6|2995.6|3004.9|2998.9|3006.9|3000.9|3000.6|2994.6|57
1641985800000|2022-01-12 11:10:00|3004.6|2998.6|3009.9|3003.9|3009.9|3003.9|3003.4|2997.4|40
1641986100000|2022-01-12 11:15:00|3010.1|3004.1|3014.1|3008.1|3014.9|3008.9|3007.6|3001.6|63
1641986400000|2022-01-12 11:20:00|3015.1|3009.1|3028.4|3022.4|3028.4|3022.4|3015.1|3009.1|80
1641986700000|2022-01-12 11:25:00|3028.6|3022.6|3026.6|3020.6|3031.9|3025.9|3025.1|3019.1|57
1641987000000|2022-01-12 11:30:00|3026.9|3020.9|3030.6|3024.6|3031.4|3025.4|3026.9|3020.9|46
1641987300000|2022-01-12 11:35:00|3030.4|3024.4|3025.4|3019.4|3031.1|3025.1|3023.9|3017.9|52
1641987600000|2022-01-12 11:40:00|3024.9|3018.9|3026.6|3020.6|3029.6|3023.6|3023.4|3017.4|75
1641987900000|2022-01-12 11:45:00|3026.9|3020.9|3025.6|3019.6|3028.1|3022.1|3023.9|3017.9|66
1641988200000|2022-01-12 11:50:00|3026.6|3020.6|3024.1|3018.1|3026.6|3020.6|3023.4|3017.4|45
1641988500000|2022-01-12 11:55:00|3023.9|3017.9|3026.1|3020.1|3027.6|3021.6|3023.6|3017.6|38
1641988800000|2022-01-12 12:00:00|3025.9|3019.9|3027.1|3021.1|3028.9|3022.9|3023.9|3017.9|49
1641989100000|2022-01-12 12:05:00|3026.9|3020.9|3016.9|3010.9|3028.1|3022.1|3016.9|3010.9|43
1641989400000|2022-01-12 12:10:00|3017.1|3011.1|3017.1|3011.1|3020.4|3014.4|3015.9|3009.9|55
1641989700000|2022-01-12 12:15:00|3016.6|3010.6|3018.4|3012.4|3019.9|3013.9|3015.4|3009.4|34
1641990000000|2022-01-12 12:20:00|3018.6|3012.6|3016.9|3010.9|3018.6|3012.6|3015.6|3009.6|31
1641990300000|2022-01-12 12:25:00|3016.6|3010.6|3013.9|3007.9|3018.9|3012.9|3013.6|3007.6|46
1641990600000|2022-01-12 12:30:00|3014.1|3008.1|3011.1|3005.1|3014.6|3008.6|3009.1|3003.1|72
1641990900000|2022-01-12 12:35:00|3010.9|3004.9|3012.6|3006.6|3013.4|3007.4|3009.6|3003.6|41
1641991200000|2022-01-12 12:40:00|3012.4|3006.4|3011.1|3005.1|3013.6|3007.6|3010.9|3004.9|41
1641991500000|2022-01-12 12:45:00|3011.4|3005.4|3012.4|3006.4|3014.6|3008.6|3011.4|3005.4|34
1641991800000|2022-01-12 12:50:00|3012.1|3006.1|3012.9|3006.9|3015.4|3009.4|3012.1|3006.1|49
1641992100000|2022-01-12 12:55:00|3013.1|3007.1|3012.9|3006.9|3016.6|3010.6|3012.4|3006.4|112
1641992400000|2022-01-12 13:00:00|3012.6|3006.6|3015.4|3009.4|3018.9|3012.9|3012.1|3006.1|189
1641992700000|2022-01-12 13:05:00|3015.1|3009.1|3012.1|3006.1|3016.1|3010.1|3011.4|3005.4|113
1641993000000|2022-01-12 13:10:00|3011.9|3005.9|3009.9|3003.9|3014.9|3008.9|3007.6|3001.6|98
1641993300000|2022-01-12 13:15:00|3010.1|3004.1|3009.6|3003.6|3010.9|3004.9|3008.1|3002.1|73
1641993600000|2022-01-12 13:20:00|3009.9|3003.9|3011.1|3005.1|3011.9|3005.9|3007.1|3001.1|61
1641993900000|2022-01-12 13:25:00|3010.9|3004.9|3016.9|3010.9|3017.6|3011.6|3009.6|3003.6|60
1641994200000|2022-01-12 13:30:00|3017.4|3011.4|3023.6|3017.6|3026.6|3020.6|3015.4|3009.4|116
1641994500000|2022-01-12 13:35:00|3023.4|3017.4|3023.1|3017.1|3027.9|3021.9|3019.1|3013.1|122
1641994800000|2022-01-12 13:40:00|3024.1|3018.1|3019.9|3013.9|3026.4|3020.4|3019.1|3013.1|98
1641995100000|2022-01-12 13:45:00|3020.1|3014.1|3016.1|3010.1|3022.1|3016.1|3015.4|3009.4|79
1641995400000|2022-01-12 13:50:00|3016.4|3010.4|3019.4|3013.4|3022.4|3016.4|3015.6|3009.6|65
1641995700000|2022-01-12 13:55:00|3019.6|3013.6|3024.4|3018.4|3026.9|3020.9|3019.6|3013.6|99
1641996000000|2022-01-12 14:00:00|3024.1|3018.1|3020.4|3014.4|3026.6|3020.6|3019.1|3013.1|114
1641996300000|2022-01-12 14:05:00|3020.1|3014.1|3017.9|3011.9|3022.6|3016.6|3017.6|3011.6|98
1641996600000|2022-01-12 14:10:00|3017.6|3011.6|3009.6|3003.6|3017.6|3011.6|3009.4|3003.4|90
1641996900000|2022-01-12 14:15:00|3009.4|3003.4|2996.6|2990.6|3009.6|3003.6|2995.1|2989.1|172
1641997200000|2022-01-12 14:20:00|2996.4|2990.4|2991.1|2985.1|2996.9|2990.9|2986.6|2980.6|200
1641997500000|2022-01-12 14:25:00|2990.9|2984.9|2994.9|2988.9|2995.9|2989.9|2984.9|2978.9|159
1641997800000|2022-01-12 14:30:00|2995.1|2989.1|2992.6|2986.6|2999.6|2993.6|2992.4|2986.4|118
1641998100000|2022-01-12 14:35:00|2992.4|2986.4|2992.4|2986.4|2995.9|2989.9|2990.1|2984.1|142
1641998400000|2022-01-12 14:40:00|2992.1|2986.1|2991.6|2985.6|2996.4|2990.4|2990.6|2984.6|106
1641998700000|2022-01-12 14:45:00|2991.9|2985.9|2997.4|2991.4|2997.4|2991.4|2991.1|2985.1|112
1641999000000|2022-01-12 14:50:00|2997.6|2991.6|2998.6|2992.6|3000.9|2994.9|2996.6|2990.6|119
1641999300000|2022-01-12 14:55:00|2998.9|2992.9|2992.1|2986.1|3000.9|2994.9|2992.1|2986.1|120
1641999600000|2022-01-12 15:00:00|2992.4|2986.4|2996.4|2990.4|2999.9|2993.9|2991.9|2985.9|110
1641999900000|2022-01-12 15:05:00|2996.6|2990.6|2988.4|2982.4|2997.9|2991.9|2988.4|2982.4|90
1642000200000|2022-01-12 15:10:00|2988.6|2982.6|2986.6|2980.6|2991.1|2985.1|2986.4|2980.4|80
1642000500000|2022-01-12 15:15:00|2986.9|2980.9|2994.9|2988.9|2994.9|2988.9|2986.1|2980.1|83
1642000800000|2022-01-12 15:20:00|2994.4|2988.4|2996.1|2990.1|2997.1|2991.1|2993.1|2987.1|84
1642001100000|2022-01-12 15:25:00|2996.4|2990.4|2997.9|2991.9|2998.9|2992.9|2996.4|2990.4|65
1642001400000|2022-01-12 15:30:00|2997.6|2991.6|2999.9|2993.9|3000.4|2994.4|2994.6|2988.6|105
1642001700000|2022-01-12 15:35:00|3000.1|2994.1|2996.4|2990.4|3001.6|2995.6|2996.1|2990.1|85
1642002000000|2022-01-12 15:40:00|2996.1|2990.1|2995.6|2989.6|2997.9|2991.9|2992.9|2986.9|72
1642002300000|2022-01-12 15:45:00|2995.9|2989.9|3000.9|2994.9|3001.4|2995.4|2995.4|2989.4|104
1642002600000|2022-01-12 15:50:00|3000.6|2994.6|3000.9|2994.9|3002.1|2996.1|2995.6|2989.6|96
1642002900000|2022-01-12 15:55:00|3000.6|2994.6|3001.9|2995.9|3004.6|2998.6|2995.4|2989.4|86
1642003200000|2022-01-12 16:00:00|3002.1|2996.1|2999.6|2993.6|3006.4|3000.4|2996.4|2990.4|100
1642003500000|2022-01-12 16:05:00|2999.1|2993.1|2995.9|2989.9|3001.1|2995.1|2995.1|2989.1|86
1642003800000|2022-01-12 16:10:00|2996.1|2990.1|2997.4|2991.4|2998.9|2992.9|2994.9|2988.9|65
1642004100000|2022-01-12 16:15:00|2997.6|2991.6|2996.6|2990.6|2999.6|2993.6|2993.9|2987.9|74
1642004400000|2022-01-12 16:20:00|2996.9|2990.9|2995.6|2989.6|2998.4|2992.4|2992.4|2986.4|66
1642004700000|2022-01-12 16:25:00|2995.4|2989.4|2989.6|2983.6|2995.4|2989.4|2982.6|2976.6|113
1642005000000|2022-01-12 16:30:00|2989.9|2983.9|2985.1|2979.1|2990.9|2984.9|2983.6|2977.6|131
1642005300000|2022-01-12 16:35:00|2985.4|2979.4|2987.1|2981.1|2987.9|2981.9|2984.4|2978.4|76
1642005600000|2022-01-12 16:40:00|2986.9|2980.9|2981.9|2975.9|2987.4|2981.4|2981.6|2975.6|34
1642005900000|2022-01-12 16:45:00|2982.4|2976.4|2979.6|2973.6|2982.6|2976.6|2977.4|2971.4|52
1642006200000|2022-01-12 16:50:00|2980.1|2974.1|2976.1|2970.1|2980.1|2974.1|2973.4|2967.4|57
1642006500000|2022-01-12 16:55:00|2976.4|2970.4|2977.4|2971.4|2978.1|2972.1|2975.4|2969.4|46
1642006800000|2022-01-12 17:00:00|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2972.4|2966.4|37
1642007100000|2022-01-12 17:05:00|2977.9|2971.9|2971.1|2965.1|2978.6|2972.6|2970.9|2964.9|23
1642007400000|2022-01-12 17:10:00|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2970.9|2964.9|8
1642007700000|2022-01-12 17:15:00|2971.9|2965.9|2965.9|2959.9|2972.4|2966.4|2964.6|2958.6|38
1642008000000|2022-01-12 17:20:00|2967.1|2961.1|2968.6|2962.6|2968.9|2962.9|2966.1|2960.1|25
1642008300000|2022-01-12 17:25:00|2968.9|2962.9|2970.1|2964.1|2970.1|2964.1|2968.9|2962.9|7
1642008600000|2022-01-12 17:30:00|2970.9|2964.9|2970.1|2964.1|2971.4|2965.4|2970.1|2964.1|7
1642008900000|2022-01-12 17:35:00|2969.9|2963.9|2970.6|2964.6|2970.9|2964.9|2969.4|2963.4|15
1642009200000|2022-01-12 17:40:00|2970.4|2964.4|2968.1|2962.1|2970.4|2964.4|2968.1|2962.1|10
1642009500000|2022-01-12 17:45:00|2967.9|2961.9|2966.9|2960.9|2967.9|2961.9|2966.4|2960.4|8
1642009800000|2022-01-12 17:50:00|2967.1|2961.1|2963.6|2957.6|2967.1|2961.1|2961.1|2955.1|22
1642010100000|2022-01-12 17:55:00|2963.9|2957.9|2961.6|2955.6|2964.1|2958.1|2959.9|2953.9|47
1642035600000|2022-01-13 01:00:00|2960|2954|2963|2957|2963|2957|2957.5|2951.5|87
1642035900000|2022-01-13 01:05:00|2963.1|2957.1|2966.3|2960.3|2968.5|2962.5|2963.1|2957.1|71
1642036200000|2022-01-13 01:10:00|2966.5|2960.5|2968|2962|2970.5|2964.5|2966.5|2960.5|63
1642036500000|2022-01-13 01:15:00|2968.3|2962.3|2965.4|2959.4|2968.5|2962.5|2963.6|2957.6|30
1642036800000|2022-01-13 01:20:00|2965.3|2959.3|2965.6|2959.6|2966|2960|2965.3|2959.3|8
1642037100000|2022-01-13 01:25:00|2965.4|2959.4|2968|2962|2969|2963|2965.3|2959.3|22
1642037400000|2022-01-13 01:30:00|2968.1|2962.1|2966.8|2960.8|2968.6|2962.6|2966.3|2960.3|12
1642037700000|2022-01-13 01:35:00|2966.4|2960.4|2965.1|2959.1|2968.3|2962.3|2965.1|2959.1|15
1642038000000|2022-01-13 01:40:00|2965|2959|2967.9|2961.9|2967.9|2961.9|2964.3|2958.3|21
1642038300000|2022-01-13 01:45:00|2968|2962|2969.1|2963.1|2969.4|2963.4|2968|2962|27
1642038600000|2022-01-13 01:50:00|2969|2963|2968.8|2962.8|2970.3|2964.3|2968.1|2962.1|22
1642038900000|2022-01-13 01:55:00|2968.5|2962.5|2971.6|2965.6|2972.8|2966.8|2968|2962|89
1642039200000|2022-01-13 02:00:00|2971.4|2965.4|2965.8|2959.8|2971.5|2965.5|2965.8|2959.8|41
1642039500000|2022-01-13 02:05:00|2965.5|2959.5|2966|2960|2966|2960|2964.3|2958.3|24
1642039800000|2022-01-13 02:10:00|2966.1|2960.1|2965.9|2959.9|2967.3|2961.3|2965.8|2959.8|30
1642040100000|2022-01-13 02:15:00|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|3
1642040400000|2022-01-13 02:20:00|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966|2960|4
1642041000000|2022-01-13 02:30:00|2966|2960|2966.5|2960.5|2967.5|2961.5|2965.9|2959.9|52
1642041300000|2022-01-13 02:35:00|2966.9|2960.9|2965.5|2959.5|2966.9|2960.9|2965.3|2959.3|25
1642041600000|2022-01-13 02:40:00|2965.3|2959.3|2965|2959|2965.8|2959.8|2965|2959|6
1642041900000|2022-01-13 02:45:00|2964.8|2958.8|2961.3|2955.3|2966.4|2960.4|2961|2955|78
1642042200000|2022-01-13 02:50:00|2961.8|2955.8|2962|2956|2964.1|2958.1|2960.6|2954.6|64
1642042500000|2022-01-13 02:55:00|2962.5|2956.5|2958|2952|2962.8|2956.8|2958|2952|79
1642042800000|2022-01-13 03:00:00|2957.3|2951.3|2953.6|2947.6|2957.3|2951.3|2950.8|2944.8|95
1642043100000|2022-01-13 03:05:00|2953.4|2947.4|2949.3|2943.3|2954.4|2948.4|2948.5|2942.5|61
1642043400000|2022-01-13 03:10:00|2949.1|2943.1|2944.4|2938.4|2950.8|2944.8|2944.1|2938.1|133
1642043700000|2022-01-13 03:15:00|2944.6|2938.6|2949|2943|2949|2943|2940.5|2934.5|161
1642044000000|2022-01-13 03:20:00|2949.3|2943.3|2956.5|2950.5|2957.4|2951.4|2949.3|2943.3|80
1642044300000|2022-01-13 03:25:00|2956.3|2950.3|2951.1|2945.1|2956.8|2950.8|2951|2945|54
1642044600000|2022-01-13 03:30:00|2951.5|2945.5|2954.3|2948.3|2954.3|2948.3|2951.5|2945.5|11
1642044900000|2022-01-13 03:35:00|2954.8|2948.8|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1642045200000|2022-01-13 03:40:00|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1642045500000|2022-01-13 03:45:00|2955.6|2949.6|2955|2949|2955.6|2949.6|2954.8|2948.8|3
1642046100000|2022-01-13 03:55:00|2954.9|2948.9|2954.5|2948.5|2954.9|2948.9|2954.4|2948.4|4
1642047000000|2022-01-13 04:10:00|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|2
1642047900000|2022-01-13 04:25:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1642048800000|2022-01-13 04:40:00|2955|2949|2954.5|2948.5|2955|2949|2954.4|2948.4|3
1642049100000|2022-01-13 04:45:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1642049400000|2022-01-13 04:50:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1642049700000|2022-01-13 04:55:00|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1642050300000|2022-01-13 05:05:00|2954.6|2948.6|2954.3|2948.3|2954.6|2948.6|2954.3|2948.3|3
1642050600000|2022-01-13 05:10:00|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|3
1642050900000|2022-01-13 05:15:00|2953.3|2947.3|2951|2945|2953.3|2947.3|2949|2943|8
1642051200000|2022-01-13 05:20:00|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|3
1642051500000|2022-01-13 05:25:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1642051800000|2022-01-13 05:30:00|2950.5|2944.5|2956.6|2950.6|2957.3|2951.3|2950|2944|120
1642052100000|2022-01-13 05:35:00|2956.4|2950.4|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|82
1642052400000|2022-01-13 05:40:00|2955.9|2949.9|2959|2953|2959.3|2953.3|2954.4|2948.4|58
1642052700000|2022-01-13 05:45:00|2959.3|2953.3|2961.3|2955.3|2961.3|2955.3|2958.9|2952.9|87
1642053000000|2022-01-13 05:50:00|2961|2955|2959.3|2953.3|2961.5|2955.5|2959.3|2953.3|46
1642053300000|2022-01-13 05:55:00|2958.8|2952.8|2953|2947|2958.8|2952.8|2953|2947|23
1642053600000|2022-01-13 06:00:00|2953.9|2947.9|2953.1|2947.1|2957.5|2951.5|2953|2947|67
1642053900000|2022-01-13 06:05:00|2953.3|2947.3|2957.4|2951.4|2959|2953|2953.3|2947.3|60
1642054200000|2022-01-13 06:10:00|2957.5|2951.5|2959|2953|2959.8|2953.8|2957.5|2951.5|43
1642054500000|2022-01-13 06:15:00|2958.8|2952.8|2958.1|2952.1|2958.8|2952.8|2955.8|2949.8|39
1642054800000|2022-01-13 06:20:00|2958.3|2952.3|2955.1|2949.1|2958.3|2952.3|2955|2949|66
1642055100000|2022-01-13 06:25:00|2955.3|2949.3|2954.8|2948.8|2956.3|2950.3|2954.8|2948.8|30
1642055400000|2022-01-13 06:30:00|2954.5|2948.5|2951|2945|2954.5|2948.5|2950.9|2944.9|21
1642055700000|2022-01-13 06:35:00|2951.3|2945.3|2953.3|2947.3|2955.4|2949.4|2951.3|2945.3|82
1642056000000|2022-01-13 06:40:00|2953.4|2947.4|2950.9|2944.9|2954.1|2948.1|2949.5|2943.5|70
1642056300000|2022-01-13 06:45:00|2951|2945|2949|2943|2951|2945|2947|2941|35
1642056600000|2022-01-13 06:50:00|2948|2942|2948.8|2942.8|2948.8|2942.8|2945.6|2939.6|19
1642056900000|2022-01-13 06:55:00|2948.5|2942.5|2957.8|2947.3|2958.8|2948|2947|2941|21
1642057200000|2022-01-13 07:00:00|2951.5|2945.5|2948.8|2942.8|2951.5|2945.5|2948.8|2942.8|22
1642057500000|2022-01-13 07:05:00|2948.5|2942.5|2951.5|2945.5|2951.5|2945.5|2948.5|2942.5|12
1642057800000|2022-01-13 07:10:00|2951.3|2945.3|2949.8|2943.8|2951.3|2945.3|2948.8|2942.8|12
1642058100000|2022-01-13 07:15:00|2950.3|2944.3|2952.5|2946.5|2954|2948|2949.8|2943.8|28
1642058400000|2022-01-13 07:20:00|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|3
1642058700000|2022-01-13 07:25:00|2953.3|2947.3|2957.5|2951.5|2958.5|2952.5|2953.3|2947.3|31
1642059000000|2022-01-13 07:30:00|2957.6|2951.6|2963.3|2957.3|2963.5|2957.5|2957.6|2951.6|22
1642059300000|2022-01-13 07:35:00|2962.5|2956.5|2965.8|2959.8|2965.9|2959.9|2960.5|2954.5|15
1642059600000|2022-01-13 07:40:00|2965.5|2959.5|2969|2963|2970.5|2964.5|2965.5|2959.5|23
1642059900000|2022-01-13 07:45:00|2969.8|2963.8|2968|2962|2971|2965|2968|2962|27
1642060200000|2022-01-13 07:50:00|2967.5|2961.5|2968.9|2962.9|2970.3|2964.3|2966.4|2960.4|18
1642060500000|2022-01-13 07:55:00|2969.6|2963.6|2960.1|2954.1|2969.6|2963.6|2960.1|2954.1|30
1642060800000|2022-01-13 08:00:00|2959.9|2953.9|2964.1|2958.1|2965.9|2959.9|2958.4|2952.4|36
1642061100000|2022-01-13 08:05:00|2964.4|2958.4|2962.1|2956.1|2964.4|2958.4|2961.9|2955.9|11
1642061400000|2022-01-13 08:10:00|2962.4|2956.4|2962.9|2956.9|2962.9|2956.9|2960.4|2954.4|16
1642061700000|2022-01-13 08:15:00|2963.4|2957.4|2967.6|2961.6|2967.6|2961.6|2963.4|2957.4|17
1642062000000|2022-01-13 08:20:00|2967.9|2961.9|2970.6|2964.6|2970.6|2964.6|2967.9|2961.9|19
1642062300000|2022-01-13 08:25:00|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2969.6|2963.6|20
1642062600000|2022-01-13 08:30:00|2970.9|2964.9|2972.6|2966.6|2973.1|2967.1|2970.9|2964.9|20
1642062900000|2022-01-13 08:35:00|2972.9|2966.9|2971.6|2965.6|2972.9|2966.9|2970.6|2964.6|19
1642063200000|2022-01-13 08:40:00|2971.9|2965.9|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|16
1642063500000|2022-01-13 08:45:00|2972.9|2966.9|2971.6|2965.6|2972.9|2966.9|2970.1|2964.1|16
1642063800000|2022-01-13 08:50:00|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2971.9|2965.9|5
1642064100000|2022-01-13 08:55:00|2972.1|2966.1|2971.9|2965.9|2972.6|2966.6|2970.1|2964.1|19
1642064400000|2022-01-13 09:00:00|2972.1|2966.1|2971.6|2965.6|2972.4|2966.4|2969.9|2963.9|23
1642064700000|2022-01-13 09:05:00|2971.9|2965.9|2967.9|2961.9|2972.4|2966.4|2967.9|2961.9|48
1642065000000|2022-01-13 09:10:00|2967.1|2961.1|2962.9|2956.9|2967.1|2961.1|2961.6|2955.6|59
1642065300000|2022-01-13 09:15:00|2962.6|2956.6|2961.6|2955.6|2962.9|2956.9|2961.1|2955.1|17
1642065600000|2022-01-13 09:20:00|2961.9|2955.9|2962.4|2956.4|2963.4|2957.4|2961.6|2955.6|21
1642065900000|2022-01-13 09:25:00|2962.1|2956.1|2960.4|2954.4|2962.1|2956.1|2959.6|2953.6|20
1642066200000|2022-01-13 09:30:00|2960.1|2954.1|2958.6|2952.6|2960.4|2954.4|2957.6|2951.6|27
1642066500000|2022-01-13 09:35:00|2958.9|2952.9|2961.6|2955.6|2962.6|2956.6|2958.9|2952.9|24
1642066800000|2022-01-13 09:40:00|2961.9|2955.9|2962.9|2956.9|2963.4|2957.4|2961.1|2955.1|26
1642067100000|2022-01-13 09:45:00|2963.4|2957.4|2963.4|2957.4|2963.9|2957.9|2962.1|2956.1|27
1642067400000|2022-01-13 09:50:00|2963.6|2957.6|2961.9|2955.9|2963.6|2957.6|2959.6|2953.6|38
1642067700000|2022-01-13 09:55:00|2961.6|2955.6|2963.4|2957.4|2963.4|2957.4|2961.6|2955.6|26
1642068000000|2022-01-13 10:00:00|2963.6|2957.6|2966.1|2960.1|2967.4|2961.4|2962.9|2956.9|43
1642068300000|2022-01-13 10:05:00|2966.9|2960.9|2967.4|2961.4|2968.9|2962.9|2966.9|2960.9|17
1642068600000|2022-01-13 10:10:00|2967.1|2961.1|2967.9|2961.9|2968.6|2962.6|2967.1|2961.1|8
1642068900000|2022-01-13 10:15:00|2968.4|2962.4|2970.1|2964.1|2970.1|2964.1|2967.6|2961.6|10
1642069200000|2022-01-13 10:20:00|2969.9|2963.9|2969.1|2963.1|2971.1|2965.1|2968.4|2962.4|20
1642069500000|2022-01-13 10:25:00|2968.6|2962.6|2970.1|2964.1|2971.4|2965.4|2967.6|2961.6|21
1642069800000|2022-01-13 10:30:00|2969.4|2963.4|2969.4|2963.4|2969.9|2963.9|2967.6|2961.6|25
1642070100000|2022-01-13 10:35:00|2969.6|2963.6|2970.6|2964.6|2970.9|2964.9|2968.6|2962.6|16
1642070400000|2022-01-13 10:40:00|2970.4|2964.4|2969.4|2963.4|2971.4|2965.4|2969.4|2963.4|13
1642070700000|2022-01-13 10:45:00|2969.1|2963.1|2969.6|2963.6|2969.9|2963.9|2968.1|2962.1|23
1642071000000|2022-01-13 10:50:00|2969.4|2963.4|2970.4|2964.4|2970.6|2964.6|2969.4|2963.4|14
1642071300000|2022-01-13 10:55:00|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2970.6|2964.6|10
1642071600000|2022-01-13 11:00:00|2972.4|2966.4|2975.6|2969.6|2975.6|2969.6|2971.9|2965.9|17
1642071900000|2022-01-13 11:05:00|2975.4|2969.4|2976.4|2970.4|2977.1|2971.1|2974.4|2968.4|27
1642072200000|2022-01-13 11:10:00|2976.1|2970.1|2971.6|2965.6|2976.1|2970.1|2971.1|2965.1|15
1642072500000|2022-01-13 11:15:00|2972.1|2966.1|2974.4|2968.4|2974.6|2968.6|2972.1|2966.1|17
1642072800000|2022-01-13 11:20:00|2974.6|2968.6|2975.6|2969.6|2975.9|2969.9|2974.6|2968.6|7
1642073100000|2022-01-13 11:25:00|2976.4|2970.4|2976.4|2970.4|2977.6|2971.6|2975.9|2969.9|23
1642073400000|2022-01-13 11:30:00|2976.1|2970.1|2976.9|2970.9|2976.9|2970.9|2974.6|2968.6|14
1642073700000|2022-01-13 11:35:00|2976.6|2970.6|2973.4|2967.4|2976.6|2970.6|2973.4|2967.4|14
1642074000000|2022-01-13 11:40:00|2973.1|2967.1|2975.1|2969.1|2976.6|2970.6|2973.1|2967.1|25
1642074300000|2022-01-13 11:45:00|2974.9|2968.9|2977.4|2971.4|2977.6|2971.6|2974.6|2968.6|29
1642074600000|2022-01-13 11:50:00|2977.6|2971.6|2976.1|2970.1|2977.6|2971.6|2975.6|2969.6|25
1642074900000|2022-01-13 11:55:00|2976.4|2970.4|2977.1|2971.1|2977.6|2971.6|2976.4|2970.4|20
1642075200000|2022-01-13 12:00:00|2976.6|2970.6|2976.1|2970.1|2976.9|2970.9|2975.9|2969.9|12
1642075500000|2022-01-13 12:05:00|2975.9|2969.9|2975.1|2969.1|2976.1|2970.1|2972.9|2966.9|27
1642075800000|2022-01-13 12:10:00|2975.9|2969.9|2977.1|2971.1|2977.1|2971.1|2975.9|2969.9|10
1642076100000|2022-01-13 12:15:00|2976.9|2970.9|2976.4|2970.4|2977.6|2971.6|2975.9|2969.9|13
1642076400000|2022-01-13 12:20:00|2976.6|2970.6|2977.4|2971.4|2977.4|2971.4|2975.9|2969.9|16
1642076700000|2022-01-13 12:25:00|2977.6|2971.6|2977.4|2971.4|2977.9|2971.9|2977.1|2971.1|23
1642077000000|2022-01-13 12:30:00|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2976.1|2970.1|34
1642077300000|2022-01-13 12:35:00|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2975.9|2969.9|5
1642077600000|2022-01-13 12:40:00|2976.9|2970.9|2977.4|2971.4|2977.6|2971.6|2976.4|2970.4|10
1642077900000|2022-01-13 12:45:00|2977.6|2971.6|2977.4|2971.4|2979.9|2973.9|2976.8|2970.8|19
1642078200000|2022-01-13 12:50:00|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1642078500000|2022-01-13 12:55:00|2976.6|2970.6|2975.6|2969.6|2979.4|2973.4|2975.4|2969.4|85
1642078800000|2022-01-13 13:00:00|2975.1|2969.1|2970.1|2964.1|2976.1|2970.1|2968.6|2962.6|169
1642079100000|2022-01-13 13:05:00|2970.4|2964.4|2970.4|2964.4|2970.9|2964.9|2967.6|2961.6|70
1642079400000|2022-01-13 13:10:00|2970.6|2964.6|2972.1|2966.1|2975.1|2969.1|2970.4|2964.4|105
1642079700000|2022-01-13 13:15:00|2971.9|2965.9|2970.9|2964.9|2972.1|2966.1|2963.4|2957.4|170
1642080000000|2022-01-13 13:20:00|2971.1|2965.1|2968.6|2962.6|2972.1|2966.1|2965.1|2959.1|53
1642080300000|2022-01-13 13:25:00|2968.9|2962.9|2967.9|2961.9|2970.9|2964.9|2963.9|2957.9|103
1642080600000|2022-01-13 13:30:00|2967.1|2961.1|2971.4|2965.4|2971.9|2965.9|2966.4|2960.4|85
1642080900000|2022-01-13 13:35:00|2972.1|2966.1|2975.9|2969.9|2977.9|2971.9|2972.1|2966.1|68
1642081200000|2022-01-13 13:40:00|2976.4|2970.4|2973.1|2967.1|2976.4|2970.4|2972.9|2966.9|73
1642081500000|2022-01-13 13:45:00|2972.9|2966.9|2966.4|2960.4|2973.4|2967.4|2966.4|2960.4|115
1642081800000|2022-01-13 13:50:00|2965.9|2959.9|2957.9|2951.9|2967.4|2961.4|2956.6|2950.6|53
1642082100000|2022-01-13 13:55:00|2958.6|2952.6|2957.4|2951.4|2958.6|2952.6|2956.1|2950.1|37
1642082400000|2022-01-13 14:00:00|2957.1|2951.1|2951.6|2945.6|2957.4|2951.4|2947.6|2941.6|100
1642082700000|2022-01-13 14:05:00|2951.4|2945.4|2955.9|2949.9|2955.9|2949.9|2950.1|2944.1|100
1642083000000|2022-01-13 14:10:00|2956.1|2950.1|2957.4|2951.4|2960.9|2954.9|2954.8|2948.8|81
1642083300000|2022-01-13 14:15:00|2957.1|2951.1|2958.9|2952.9|2960.9|2954.9|2956.4|2950.4|72
1642083600000|2022-01-13 14:20:00|2959.1|2953.1|2961.1|2955.1|2964.4|2958.4|2958.9|2952.9|106
1642083900000|2022-01-13 14:25:00|2961.6|2955.6|2965.1|2959.1|2965.4|2959.4|2959.1|2953.1|65
1642084200000|2022-01-13 14:30:00|2965.4|2959.4|2961.9|2955.9|2965.9|2959.9|2960.4|2954.4|160
1642084500000|2022-01-13 14:35:00|2961.6|2955.6|2962.1|2956.1|2965.6|2959.6|2960.9|2954.9|77
1642084800000|2022-01-13 14:40:00|2961.6|2955.6|2955.4|2949.4|2961.9|2955.9|2954.9|2948.9|100
1642085100000|2022-01-13 14:45:00|2955.6|2949.6|2952.1|2946.1|2956.4|2950.4|2951.9|2945.9|69
1642085400000|2022-01-13 14:50:00|2951.6|2945.6|2957.6|2951.6|2961.6|2955.6|2950.9|2944.9|72
1642085700000|2022-01-13 14:55:00|2957.4|2951.4|2956.6|2950.6|2959.9|2953.9|2955.4|2949.4|82
1642086000000|2022-01-13 15:00:00|2956.4|2950.4|2954.6|2948.6|2956.6|2950.6|2950.6|2944.6|78
1642086300000|2022-01-13 15:05:00|2954.9|2948.9|2956.9|2950.9|2957.9|2951.9|2953.9|2947.9|88
1642086600000|2022-01-13 15:10:00|2957.1|2951.1|2963.6|2957.6|2965.9|2959.9|2956.9|2950.9|79
1642086900000|2022-01-13 15:15:00|2963.4|2957.4|2962.6|2956.6|2967.9|2961.9|2960.1|2954.1|59
1642087200000|2022-01-13 15:20:00|2962.4|2956.4|2960.6|2954.6|2963.1|2957.1|2957.6|2951.6|50
1642087500000|2022-01-13 15:25:00|2960.9|2954.9|2959.9|2953.9|2963.1|2957.1|2958.6|2952.6|59
1642087800000|2022-01-13 15:30:00|2959.6|2953.6|2957.1|2951.1|2960.4|2954.4|2955.9|2949.9|55
1642088100000|2022-01-13 15:35:00|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2954.9|2948.9|50
1642088400000|2022-01-13 15:40:00|2957.6|2951.6|2959.9|2953.9|2961.4|2955.4|2955.9|2949.9|44
1642088700000|2022-01-13 15:45:00|2959.6|2953.6|2957.9|2951.9|2960.4|2954.4|2955.9|2949.9|68
1642089000000|2022-01-13 15:50:00|2957.4|2951.4|2955.6|2949.6|2957.6|2951.6|2954.6|2948.6|68
1642089300000|2022-01-13 15:55:00|2955.9|2949.9|2956.1|2950.1|2957.6|2951.6|2953.4|2947.4|64
1642089600000|2022-01-13 16:00:00|2955.9|2949.9|2954.4|2948.4|2959.4|2953.4|2953.1|2947.1|60
1642089900000|2022-01-13 16:05:00|2954.1|2948.1|2953.6|2947.6|2954.6|2948.6|2951.1|2945.1|51
1642090200000|2022-01-13 16:10:00|2953.4|2947.4|2952.9|2946.9|2956.4|2950.4|2952.9|2946.9|29
1642090500000|2022-01-13 16:15:00|2953|2947|2954.6|2948.6|2956.4|2950.4|2952.6|2946.6|60
1642090800000|2022-01-13 16:20:00|2954.4|2948.4|2957.1|2951.1|2958.1|2952.1|2953.6|2947.6|77
1642091100000|2022-01-13 16:25:00|2956.9|2950.9|2961.9|2955.9|2961.9|2955.9|2956.4|2950.4|62
1642091400000|2022-01-13 16:30:00|2961.6|2955.6|2955.6|2949.6|2961.6|2955.6|2952.6|2946.6|144
1642091700000|2022-01-13 16:35:00|2955.9|2949.9|2956.4|2950.4|2958.4|2952.4|2955.4|2949.4|63
1642092000000|2022-01-13 16:40:00|2956.1|2950.1|2955.4|2949.4|2956.6|2950.6|2955.1|2949.1|57
1642092300000|2022-01-13 16:45:00|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2954.4|2948.4|59
1642092600000|2022-01-13 16:50:00|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2952.9|2946.9|55
1642092900000|2022-01-13 16:55:00|2955.9|2949.9|2956.9|2950.9|2957.4|2951.4|2954.1|2948.1|54
1642093200000|2022-01-13 17:00:00|2957.1|2951.1|2962.6|2956.6|2963.6|2957.6|2955.9|2949.9|25
1642093500000|2022-01-13 17:05:00|2963.4|2957.4|2964.6|2958.6|2964.9|2958.9|2963.4|2957.4|16
1642093800000|2022-01-13 17:10:00|2964.9|2958.9|2965.1|2959.1|2965.6|2959.6|2964.4|2958.4|9
1642094100000|2022-01-13 17:15:00|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2963.4|2957.4|13
1642094400000|2022-01-13 17:20:00|2964.4|2958.4|2963.6|2957.6|2964.4|2958.4|2962.9|2956.9|9
1642094700000|2022-01-13 17:25:00|2963.4|2957.4|2961.9|2955.9|2963.4|2957.4|2961.6|2955.6|9
1642095000000|2022-01-13 17:30:00|2962.1|2956.1|2964.1|2958.1|2964.1|2958.1|2962.1|2956.1|8
1642095300000|2022-01-13 17:35:00|2963.9|2957.9|2964.4|2958.4|2964.4|2958.4|2963.9|2957.9|3
1642095600000|2022-01-13 17:40:00|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.1|2958.1|4
1642095900000|2022-01-13 17:45:00|2963.9|2957.9|2963.1|2957.1|2963.9|2957.9|2962.9|2956.9|4
1642096200000|2022-01-13 17:50:00|2963.4|2957.4|2963.9|2957.9|2964.4|2958.4|2962.9|2956.9|7
1642096500000|2022-01-13 17:55:00|2962.8|2956.8|2965.8|2959.8|2965.8|2959.8|2962.8|2956.8|9
1642122000000|2022-01-14 01:00:00|2955|2949|2957.8|2951.8|2957.8|2951.8|2953.1|2947.1|72
1642122300000|2022-01-14 01:05:00|2957.6|2951.6|2953.5|2947.5|2957.6|2951.6|2952.8|2946.8|212
1642122600000|2022-01-14 01:10:00|2954.5|2948.5|2950|2944|2954.5|2948.5|2948.5|2942.5|147
1642122900000|2022-01-14 01:15:00|2949.9|2943.9|2949.5|2943.5|2950.8|2944.8|2949.3|2943.3|30
1642123200000|2022-01-14 01:20:00|2949.8|2943.8|2951.6|2945.6|2951.6|2945.6|2949.8|2943.8|13
1642123500000|2022-01-14 01:25:00|2951.5|2945.5|2951.8|2945.8|2953.3|2947.3|2949.5|2943.5|29
1642123800000|2022-01-14 01:30:00|2951.5|2945.5|2949.5|2943.5|2953|2947|2949|2943|42
1642124100000|2022-01-14 01:35:00|2949.3|2943.3|2950.8|2944.8|2950.9|2944.9|2948.4|2942.4|141
1642124400000|2022-01-14 01:40:00|2950.9|2944.9|2950|2944|2953.1|2947.1|2949.8|2943.8|42
1642124700000|2022-01-14 01:45:00|2949.3|2943.3|2950.1|2944.1|2950.3|2944.3|2948.8|2942.8|27
1642125000000|2022-01-14 01:50:00|2949.9|2943.9|2950|2944|2953.3|2947.3|2948.3|2942.3|133
1642125300000|2022-01-14 01:55:00|2950.1|2944.1|2954|2948|2954.5|2948.5|2950|2944|142
1642125600000|2022-01-14 02:00:00|2953.9|2947.9|2957.5|2951.5|2957.8|2951.8|2953.9|2947.9|21
1642125900000|2022-01-14 02:05:00|2957.8|2951.8|2958|2952|2961.3|2955.3|2957.8|2951.8|82
1642126200000|2022-01-14 02:10:00|2958.3|2952.3|2948.5|2942.5|2959|2953|2948.5|2942.5|208
1642126500000|2022-01-14 02:15:00|2949.5|2943.5|2950.6|2944.6|2950.8|2944.8|2949|2943|6
1642126800000|2022-01-14 02:20:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|4
1642127400000|2022-01-14 02:30:00|2951.6|2945.6|2948.8|2942.8|2951.6|2945.6|2947.3|2941.3|133
1642127700000|2022-01-14 02:35:00|2949|2943|2949.4|2943.4|2949.4|2943.4|2946.1|2940.1|108
1642128000000|2022-01-14 02:40:00|2949.3|2943.3|2948.5|2942.5|2950.1|2944.1|2947.3|2941.3|70
1642128300000|2022-01-14 02:45:00|2948.8|2942.8|2951|2945|2951.5|2945.5|2948.5|2942.5|89
1642128600000|2022-01-14 02:50:00|2951.3|2945.3|2953.1|2947.1|2954.5|2948.5|2949.8|2943.8|74
1642128900000|2022-01-14 02:55:00|2953.4|2947.4|2958|2952|2958|2952|2953.1|2947.1|73
1642129200000|2022-01-14 03:00:00|2957.8|2951.8|2952|2946|2959.3|2953.3|2952|2946|82
1642129500000|2022-01-14 03:05:00|2951.8|2945.8|2953|2947|2954.3|2948.3|2950.4|2944.4|73
1642129800000|2022-01-14 03:10:00|2953.3|2947.3|2958.3|2952.3|2959.1|2953.1|2953.3|2947.3|75
1642130100000|2022-01-14 03:15:00|2958.5|2952.5|2957|2951|2960.8|2954.8|2957|2951|87
1642130400000|2022-01-14 03:20:00|2957.6|2951.6|2954.3|2948.3|2957.8|2951.8|2952.3|2946.3|62
1642130700000|2022-01-14 03:25:00|2954|2948|2953.9|2947.9|2954.5|2948.5|2952.9|2946.9|19
1642131000000|2022-01-14 03:30:00|2954.1|2948.1|2955|2949|2955|2949|2954.1|2948.1|5
1642131300000|2022-01-14 03:35:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1642133100000|2022-01-14 04:05:00|2955.3|2949.3|2954.9|2948.9|2955.8|2949.8|2954.9|2948.9|5
1642133400000|2022-01-14 04:10:00|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1642134000000|2022-01-14 04:20:00|2955.6|2949.6|2955.8|2949.8|2956|2950|2955.6|2949.6|3
1642134600000|2022-01-14 04:30:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1642134900000|2022-01-14 04:35:00|2955.3|2949.3|2953.5|2947.5|2955.3|2949.3|2953.5|2947.5|5
1642135200000|2022-01-14 04:40:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1642135500000|2022-01-14 04:45:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1642135800000|2022-01-14 04:50:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1642136100000|2022-01-14 04:55:00|2954.1|2948.1|2953.5|2947.5|2954.1|2948.1|2953.5|2947.5|6
1642136400000|2022-01-14 05:00:00|2954|2948|2956.3|2950.3|2956.3|2950.3|2954|2948|5
1642136700000|2022-01-14 05:05:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1642137000000|2022-01-14 05:10:00|2955.4|2949.4|2954.5|2948.5|2955.9|2949.9|2954.5|2948.5|6
1642137300000|2022-01-14 05:15:00|2954.4|2948.4|2951.5|2945.5|2954.4|2948.4|2951.5|2945.5|5
1642138200000|2022-01-14 05:30:00|2951.8|2945.8|2948.5|2942.5|2955.3|2949.3|2946.5|2940.5|86
1642138500000|2022-01-14 05:35:00|2948.4|2942.4|2948.6|2942.6|2949|2943|2947|2941|92
1642138800000|2022-01-14 05:40:00|2948.5|2942.5|2947|2941|2948.5|2942.5|2945.3|2939.3|109
1642139100000|2022-01-14 05:45:00|2946.9|2940.9|2948|2942|2948.9|2942.9|2944.8|2938.8|118
1642139400000|2022-01-14 05:50:00|2947.3|2941.3|2942.9|2936.9|2947.5|2941.5|2942|2936|119
1642139700000|2022-01-14 05:55:00|2942.6|2936.6|2942.9|2936.9|2944.8|2938.8|2942.6|2936.6|45
1642140000000|2022-01-14 06:00:00|2942.6|2936.6|2942|2936|2944.3|2938.3|2941|2935|43
1642140300000|2022-01-14 06:05:00|2942.3|2936.3|2942.1|2936.1|2945.4|2939.4|2940.8|2934.8|44
1642140600000|2022-01-14 06:10:00|2942.3|2936.3|2941.8|2935.8|2943.1|2937.1|2941.4|2935.4|44
1642140900000|2022-01-14 06:15:00|2942|2936|2940.6|2934.6|2943|2937|2940.4|2934.4|59
1642141200000|2022-01-14 06:20:00|2940.5|2934.5|2943.9|2937.9|2944.8|2938.8|2940.3|2934.3|83
1642141500000|2022-01-14 06:25:00|2944|2938|2944.8|2938.8|2944.9|2938.9|2943|2937|40
1642141800000|2022-01-14 06:30:00|2945|2939|2950|2944|2951|2945|2945|2939|48
1642142100000|2022-01-14 06:35:00|2950.3|2944.3|2953|2947|2953.8|2947.8|2950|2944|31
1642142400000|2022-01-14 06:40:00|2953.1|2947.1|2958.3|2952.3|2959.5|2953.5|2953.1|2947.1|69
1642142700000|2022-01-14 06:45:00|2958.4|2952.4|2956|2950|2959.3|2953.3|2955.5|2949.5|73
1642143000000|2022-01-14 06:50:00|2956.3|2950.3|2957.8|2951.8|2960.3|2954.3|2955.5|2949.5|77
1642143300000|2022-01-14 06:55:00|2957.5|2951.5|2958.1|2952.1|2958.3|2952.3|2956|2950|35
1642143600000|2022-01-14 07:00:00|2957.8|2951.8|2959|2953|2960.8|2954.8|2957.8|2951.8|16
1642143900000|2022-01-14 07:05:00|2958.6|2952.6|2958.8|2952.8|2959.3|2953.3|2958.6|2952.6|7
1642144200000|2022-01-14 07:10:00|2958.1|2952.1|2955.5|2949.5|2958.1|2952.1|2955.5|2949.5|13
1642144500000|2022-01-14 07:15:00|2955.8|2949.8|2956.4|2950.4|2957.8|2951.8|2955.8|2949.8|11
1642144800000|2022-01-14 07:20:00|2956.6|2950.6|2956.9|2950.9|2957|2951|2956.6|2950.6|4
1642145100000|2022-01-14 07:25:00|2957|2951|2957|2951|2958.3|2952.3|2956.5|2950.5|11
1642145400000|2022-01-14 07:30:00|2956.9|2950.9|2954|2948|2958.5|2952.5|2953.9|2947.9|16
1642145700000|2022-01-14 07:35:00|2954.5|2948.5|2952.5|2946.5|2954.5|2948.5|2951.8|2945.8|8
1642146000000|2022-01-14 07:40:00|2953.5|2947.5|2956|2950|2956.4|2950.4|2953.5|2947.5|12
1642146300000|2022-01-14 07:45:00|2956.3|2950.3|2960|2954|2961.3|2955.3|2956.3|2950.3|13
1642146600000|2022-01-14 07:50:00|2959.8|2953.8|2954.4|2948.4|2959.8|2953.8|2953.1|2947.1|26
1642146900000|2022-01-14 07:55:00|2953.9|2947.9|2954.6|2948.6|2954.6|2948.6|2953.9|2947.9|12
1642147200000|2022-01-14 08:00:00|2954.4|2948.4|2959.6|2953.6|2960.1|2954.1|2954.4|2948.4|32
1642147500000|2022-01-14 08:05:00|2959.1|2953.1|2962.9|2956.9|2964.1|2958.1|2958.1|2952.1|55
1642147800000|2022-01-14 08:10:00|2963.1|2957.1|2965.1|2959.1|2965.9|2959.9|2962.6|2956.6|29
1642148100000|2022-01-14 08:15:00|2965.6|2959.6|2967.6|2961.6|2969.4|2963.4|2964.6|2958.6|28
1642148400000|2022-01-14 08:20:00|2967.9|2961.9|2973.1|2967.1|2974.1|2968.1|2967.4|2961.4|44
1642148700000|2022-01-14 08:25:00|2973.4|2967.4|2974.1|2968.1|2974.9|2968.9|2972.1|2966.1|32
1642149000000|2022-01-14 08:30:00|2974.4|2968.4|2972.9|2966.9|2975.4|2969.4|2972.4|2966.4|55
1642149300000|2022-01-14 08:35:00|2973.1|2967.1|2968.6|2962.6|2973.1|2967.1|2967.6|2961.6|27
1642149600000|2022-01-14 08:40:00|2968.9|2962.9|2970.9|2964.9|2970.9|2964.9|2968.6|2962.6|13
1642149900000|2022-01-14 08:45:00|2970.6|2964.6|2969.4|2963.4|2970.6|2964.6|2967.6|2961.6|22
1642150200000|2022-01-14 08:50:00|2969.1|2963.1|2966.9|2960.9|2969.6|2963.6|2966.6|2960.6|23
1642150500000|2022-01-14 08:55:00|2965.9|2959.9|2967.1|2961.1|2968.4|2962.4|2965.9|2959.9|18
1642150800000|2022-01-14 09:00:00|2967.4|2961.4|2961.9|2955.9|2968.4|2962.4|2961.4|2955.4|58
1642151100000|2022-01-14 09:05:00|2962.4|2956.4|2962.1|2956.1|2965.1|2959.1|2961.1|2955.1|53
1642151400000|2022-01-14 09:10:00|2961.9|2955.9|2960.1|2954.1|2962.1|2956.1|2955.9|2949.9|42
1642151700000|2022-01-14 09:15:00|2959.9|2953.9|2959.1|2953.1|2960.6|2954.6|2957.9|2951.9|46
1642152000000|2022-01-14 09:20:00|2959.4|2953.4|2957.9|2951.9|2961.4|2955.4|2957.1|2951.1|54
1642152300000|2022-01-14 09:25:00|2957.6|2951.6|2959.4|2953.4|2959.4|2953.4|2957.6|2951.6|21
1642152600000|2022-01-14 09:30:00|2959.6|2953.6|2958.1|2952.1|2960.4|2954.4|2958.1|2952.1|18
1642152900000|2022-01-14 09:35:00|2958.4|2952.4|2957.4|2951.4|2960.4|2954.4|2956.6|2950.6|25
1642153200000|2022-01-14 09:40:00|2957.6|2951.6|2954.4|2948.4|2959.1|2953.1|2954.4|2948.4|33
1642153500000|2022-01-14 09:45:00|2954.9|2948.9|2958.9|2952.9|2959.1|2953.1|2954.9|2948.9|29
1642153800000|2022-01-14 09:50:00|2957.9|2951.9|2962.9|2956.9|2964.1|2958.1|2957.9|2951.9|34
1642154100000|2022-01-14 09:55:00|2962.6|2956.6|2964.6|2958.6|2966.6|2960.6|2962.6|2956.6|51
1642154400000|2022-01-14 10:00:00|2964.4|2958.4|2962.6|2956.6|2967.9|2961.9|2962.6|2956.6|29
1642154700000|2022-01-14 10:05:00|2962.9|2956.9|2966.9|2960.9|2966.9|2960.9|2962.6|2956.6|35
1642155000000|2022-01-14 10:10:00|2967.1|2961.1|2966.9|2960.9|2967.1|2961.1|2964.9|2958.9|21
1642155300000|2022-01-14 10:15:00|2966.6|2960.6|2964.6|2958.6|2966.6|2960.6|2964.4|2958.4|35
1642155600000|2022-01-14 10:20:00|2964.9|2958.9|2961.1|2955.1|2965.6|2959.6|2960.6|2954.6|29
1642155900000|2022-01-14 10:25:00|2961.4|2955.4|2965.1|2959.1|2965.1|2959.1|2960.4|2954.4|25
1642156200000|2022-01-14 10:30:00|2965.4|2959.4|2965.6|2959.6|2967.1|2961.1|2965.1|2959.1|16
1642156500000|2022-01-14 10:35:00|2965.9|2959.9|2966.4|2960.4|2967.9|2961.9|2965.9|2959.9|12
1642156800000|2022-01-14 10:40:00|2966.9|2960.9|2969.1|2963.1|2970.1|2964.1|2966.1|2960.1|30
1642157100000|2022-01-14 10:45:00|2968.9|2962.9|2968.9|2962.9|2970.1|2964.1|2968.1|2962.1|19
1642157400000|2022-01-14 10:50:00|2969.4|2963.4|2969.9|2963.9|2970.4|2964.4|2969.4|2963.4|23
1642157700000|2022-01-14 10:55:00|2970.1|2964.1|2970.4|2964.4|2970.6|2964.6|2970.1|2964.1|10
1642158000000|2022-01-14 11:00:00|2970.1|2964.1|2972.4|2966.4|2972.4|2966.4|2969.6|2963.6|16
1642158300000|2022-01-14 11:05:00|2972.6|2966.6|2970.9|2964.9|2973.1|2967.1|2970.9|2964.9|22
1642158600000|2022-01-14 11:10:00|2970.6|2964.6|2969.6|2963.6|2970.9|2964.9|2969.1|2963.1|42
1642158900000|2022-01-14 11:15:00|2969.9|2963.9|2971.6|2965.6|2971.6|2965.6|2969.1|2963.1|32
1642159200000|2022-01-14 11:20:00|2971.9|2965.9|2979.4|2973.4|2979.4|2973.4|2971.9|2965.9|38
1642159500000|2022-01-14 11:25:00|2979.1|2973.1|2980.9|2974.9|2981.1|2975.1|2979.1|2973.1|51
1642159800000|2022-01-14 11:30:00|2980.6|2974.6|2980.1|2974.1|2981.4|2975.4|2979.4|2973.4|36
1642160100000|2022-01-14 11:35:00|2979.6|2973.6|2986.6|2980.6|2987.9|2981.9|2979.4|2973.4|28
1642160400000|2022-01-14 11:40:00|2986.9|2980.9|2983.6|2977.6|2987.6|2981.6|2981.4|2975.4|47
1642160700000|2022-01-14 11:45:00|2983.9|2977.9|2982.9|2976.9|2984.1|2978.1|2981.9|2975.9|25
1642161000000|2022-01-14 11:50:00|2983.9|2977.9|2980.6|2974.6|2983.9|2977.9|2980.1|2974.1|15
1642161300000|2022-01-14 11:55:00|2980.9|2974.9|2983.9|2977.9|2985.9|2979.9|2980.6|2974.6|47
1642161600000|2022-01-14 12:00:00|2983.6|2977.6|2982.1|2976.1|2983.6|2977.6|2981.9|2975.9|11
1642161900000|2022-01-14 12:05:00|2981.9|2975.9|2979.9|2973.9|2982.9|2976.9|2979.4|2973.4|34
1642162200000|2022-01-14 12:10:00|2980.1|2974.1|2980.6|2974.6|2981.9|2975.9|2980.1|2974.1|27
1642162500000|2022-01-14 12:15:00|2980.4|2974.4|2981.9|2975.9|2982.6|2976.6|2980.4|2974.4|34
1642162800000|2022-01-14 12:20:00|2982.4|2976.4|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1642163100000|2022-01-14 12:25:00|2981.6|2975.6|2982.1|2976.1|2983.9|2977.9|2981.1|2975.1|42
1642163400000|2022-01-14 12:30:00|2981.6|2975.6|2979.9|2973.9|2983.6|2977.6|2978.9|2972.9|79
1642163700000|2022-01-14 12:35:00|2979.4|2973.4|2990.6|2984.6|2990.6|2984.6|2978.6|2972.6|86
1642164000000|2022-01-14 12:40:00|2989.9|2983.9|2989.6|2983.6|2991.9|2985.9|2989.6|2983.6|49
1642164300000|2022-01-14 12:45:00|2989.9|2983.9|2987.9|2981.9|2990.9|2984.9|2987.4|2981.4|61
1642164600000|2022-01-14 12:50:00|2988.1|2982.1|2983.1|2977.1|2992.4|2986.4|2982.6|2976.6|67
1642164900000|2022-01-14 12:55:00|2983.4|2977.4|2985.9|2979.9|2988.9|2982.9|2982.9|2976.9|92
1642165200000|2022-01-14 13:00:00|2985.4|2979.4|2977.4|2971.4|2985.4|2979.4|2972.9|2966.9|240
1642165500000|2022-01-14 13:05:00|2977.6|2971.6|2971.4|2965.4|2978.1|2972.1|2970.6|2964.6|103
1642165800000|2022-01-14 13:10:00|2970.6|2964.6|2966.1|2960.1|2972.9|2966.9|2964.4|2958.4|127
1642166100000|2022-01-14 13:15:00|2965.9|2959.9|2967.4|2961.4|2967.6|2961.6|2961.4|2955.4|141
1642166400000|2022-01-14 13:20:00|2966.9|2960.9|2964.1|2958.1|2971.1|2965.1|2964.1|2958.1|139
1642166700000|2022-01-14 13:25:00|2964.4|2958.4|2968.9|2962.9|2970.6|2964.6|2963.4|2957.4|87
1642167000000|2022-01-14 13:30:00|2968.6|2962.6|2964.9|2958.9|2972.6|2966.6|2964.9|2958.9|113
1642167300000|2022-01-14 13:35:00|2964.4|2958.4|2957.4|2951.4|2964.4|2958.4|2957.4|2951.4|176
1642167600000|2022-01-14 13:40:00|2958.1|2952.1|2948.4|2942.4|2962.1|2956.1|2947.9|2941.9|194
1642167900000|2022-01-14 13:45:00|2948.1|2942.1|2946.9|2940.9|2951.9|2945.9|2943.9|2937.9|271
1642168200000|2022-01-14 13:50:00|2947.1|2941.1|2948.6|2942.6|2952.6|2946.6|2946.4|2940.4|134
1642168500000|2022-01-14 13:55:00|2948.4|2942.4|2949.1|2943.1|2950.4|2944.4|2947.9|2941.9|58
1642168800000|2022-01-14 14:00:00|2948.9|2942.9|2947.4|2941.4|2950.6|2944.6|2945.4|2939.4|60
1642169100000|2022-01-14 14:05:00|2947.6|2941.6|2948.4|2942.4|2948.9|2942.9|2944.1|2938.1|65
1642169400000|2022-01-14 14:10:00|2948.6|2942.6|2954.9|2948.9|2955.9|2949.9|2948.6|2942.6|109
1642169700000|2022-01-14 14:15:00|2954.6|2948.6|2956.9|2950.9|2957.4|2951.4|2953.1|2947.1|100
1642170000000|2022-01-14 14:20:00|2957.4|2951.4|2959.9|2953.9|2962.6|2956.6|2954.6|2948.6|81
1642170300000|2022-01-14 14:25:00|2960.4|2954.4|2958.9|2952.9|2960.6|2954.6|2955.6|2949.6|122
1642170600000|2022-01-14 14:30:00|2958.6|2952.6|2958.4|2952.4|2959.9|2953.9|2954.9|2948.9|150
1642170900000|2022-01-14 14:35:00|2958.9|2952.9|2965.9|2959.9|2966.1|2960.1|2956.6|2950.6|159
1642171200000|2022-01-14 14:40:00|2965.6|2959.6|2981.6|2975.6|2982.9|2976.9|2964.6|2958.6|230
1642171500000|2022-01-14 14:45:00|2981.9|2975.9|2974.4|2968.4|2982.1|2976.1|2973.9|2967.9|150
1642171800000|2022-01-14 14:50:00|2974.6|2968.6|2970.9|2964.9|2978.1|2972.1|2970.4|2964.4|153
1642172100000|2022-01-14 14:55:00|2971.1|2965.1|2977.1|2971.1|2979.1|2973.1|2970.4|2964.4|152
1642172400000|2022-01-14 15:00:00|2976.9|2970.9|2971.1|2965.1|2978.1|2972.1|2970.1|2964.1|111
1642172700000|2022-01-14 15:05:00|2971.4|2965.4|2975.4|2969.4|2978.1|2972.1|2971.4|2965.4|123
1642173000000|2022-01-14 15:10:00|2975.1|2969.1|2974.9|2968.9|2978.1|2972.1|2972.9|2966.9|135
1642173300000|2022-01-14 15:15:00|2975.1|2969.1|2978.6|2972.6|2979.4|2973.4|2974.9|2968.9|159
1642173600000|2022-01-14 15:20:00|2978.4|2972.4|2978.6|2972.6|2981.6|2975.6|2977.1|2971.1|75
1642173900000|2022-01-14 15:25:00|2978.9|2972.9|2979.4|2973.4|2980.9|2974.9|2975.4|2969.4|75
1642174200000|2022-01-14 15:30:00|2979.6|2973.6|2980.9|2974.9|2981.1|2975.1|2978.4|2972.4|66
1642174500000|2022-01-14 15:35:00|2981.6|2975.6|2984.1|2978.1|2984.6|2978.6|2980.9|2974.9|66
1642174800000|2022-01-14 15:40:00|2984.4|2978.4|2982.6|2976.6|2984.6|2978.6|2980.9|2974.9|94
1642175100000|2022-01-14 15:45:00|2982.9|2976.9|2975.4|2969.4|2983.4|2977.4|2975.1|2969.1|64
1642175400000|2022-01-14 15:50:00|2975.6|2969.6|2981.9|2975.9|2983.4|2977.4|2975.6|2969.6|67
1642175700000|2022-01-14 15:55:00|2981.4|2975.4|2982.1|2976.1|2984.1|2978.1|2980.9|2974.9|80
1642176000000|2022-01-14 16:00:00|2982.4|2976.4|2979.1|2973.1|2982.6|2976.6|2977.9|2971.9|100
1642176300000|2022-01-14 16:05:00|2978.9|2972.9|2979.4|2973.4|2981.9|2975.9|2975.6|2969.6|80
1642176600000|2022-01-14 16:10:00|2979.6|2973.6|2977.1|2971.1|2979.9|2973.9|2976.9|2970.9|52
1642176900000|2022-01-14 16:15:00|2977.4|2971.4|2975.6|2969.6|2979.4|2973.4|2975.1|2969.1|49
1642177200000|2022-01-14 16:20:00|2975.9|2969.9|2977.9|2971.9|2980.1|2974.1|2974.9|2968.9|47
1642177500000|2022-01-14 16:25:00|2977.6|2971.6|2974.1|2968.1|2978.6|2972.6|2974.1|2968.1|57
1642177800000|2022-01-14 16:30:00|2974.4|2968.4|2979.9|2973.9|2983.4|2977.4|2974.4|2968.4|130
1642178100000|2022-01-14 16:35:00|2979.4|2973.4|2980.1|2974.1|2981.4|2975.4|2979.4|2973.4|21
1642178400000|2022-01-14 16:40:00|2979.9|2973.9|2979.4|2973.4|2979.9|2973.9|2978.1|2972.1|16
1642178700000|2022-01-14 16:45:00|2979.6|2973.6|2979.9|2973.9|2980.4|2974.4|2979.6|2973.6|14
1642179000000|2022-01-14 16:50:00|2980.1|2974.1|2981.6|2975.6|2981.6|2975.6|2979.9|2973.9|19
1642179300000|2022-01-14 16:55:00|2981.9|2975.9|2980.1|2974.1|2983.4|2977.4|2980.1|2974.1|18
1642179600000|2022-01-14 17:00:00|2979.6|2973.6|2979.4|2973.4|2981.6|2975.6|2979.4|2973.4|16
1642179900000|2022-01-14 17:05:00|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.1|2973.1|4
1642180200000|2022-01-14 17:10:00|2980.6|2974.6|2983.6|2977.6|2984.4|2978.4|2980.6|2974.6|23
1642180500000|2022-01-14 17:15:00|2983.4|2977.4|2982.4|2976.4|2983.4|2977.4|2981.4|2975.4|5
1642180800000|2022-01-14 17:20:00|2982.1|2976.1|2984.6|2978.6|2984.6|2978.6|2981.6|2975.6|12
1642181100000|2022-01-14 17:25:00|2984.1|2978.1|2985.9|2979.9|2985.9|2979.9|2983.6|2977.6|6
1642181400000|2022-01-14 17:30:00|2986.6|2980.6|2985.9|2979.9|2986.6|2980.6|2985.9|2979.9|8
1642181700000|2022-01-14 17:35:00|2987|2981|2986.1|2980.1|2987.9|2981.9|2985.1|2979.1|13
1642182000000|2022-01-14 17:40:00|2985.9|2979.9|2986.9|2980.9|2986.9|2980.9|2985.9|2979.9|7
1642182300000|2022-01-14 17:45:00|2986.6|2980.6|2986.1|2980.1|2987.4|2981.4|2986.1|2980.1|10
1642182600000|2022-01-14 17:50:00|2986.4|2980.4|2982.9|2976.9|2986.4|2980.4|2982.9|2976.9|16
1642182900000|2022-01-14 17:55:00|2982.5|2976.5|2984.1|2978.1|2985.6|2979.6|2981.3|2975.3|17
1642381200000|2022-01-17 01:00:00|2996.3|2981.3|2982.3|2976.3|2996.3|2983.3|2982.3|2976.3|86
1642381500000|2022-01-17 01:05:00|2982.9|2976.9|2983|2977|2986.6|2980.6|2980.5|2974.5|159
1642381800000|2022-01-17 01:10:00|2983.1|2977.1|2972.3|2966.3|2984.5|2978.5|2970.8|2964.8|122
1642382100000|2022-01-17 01:15:00|2972.5|2966.5|2969.5|2963.5|2974.5|2968.5|2969.4|2963.4|161
1642382400000|2022-01-17 01:20:00|2969.8|2963.8|2972.3|2966.3|2973|2967|2969.5|2963.5|90
1642382700000|2022-01-17 01:25:00|2972.8|2966.8|2974|2968|2977.6|2971.6|2972.3|2966.3|126
1642383000000|2022-01-17 01:30:00|2974.3|2968.3|2970.3|2964.3|2975.1|2969.1|2968.4|2962.4|115
1642383300000|2022-01-17 01:35:00|2970.5|2964.5|2976|2970|2977.5|2971.5|2970.5|2964.5|161
1642383600000|2022-01-17 01:40:00|2975.8|2969.8|2987|2981|2987.1|2981.1|2975.5|2969.5|253
1642383900000|2022-01-17 01:45:00|2985.9|2979.9|2981|2975|2987.5|2981.5|2980.8|2974.8|43
1642384200000|2022-01-17 01:50:00|2981.1|2975.1|2986|2980|2986.8|2980.8|2980|2974|59
1642384500000|2022-01-17 01:55:00|2986.3|2980.3|2981.6|2975.6|2987.8|2981.8|2981.6|2975.6|72
1642384800000|2022-01-17 02:00:00|2981.9|2975.9|2980.1|2974.1|2985|2979|2978.8|2972.8|112
1642385100000|2022-01-17 02:05:00|2980.3|2974.3|2979.5|2973.5|2981.4|2975.4|2978.3|2972.3|27
1642385400000|2022-01-17 02:10:00|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2977.5|2971.5|35
1642385700000|2022-01-17 02:15:00|2980|2974|2979.4|2973.4|2980|2974|2979.4|2973.4|2
1642386000000|2022-01-17 02:20:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1642386300000|2022-01-17 02:25:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1642386600000|2022-01-17 02:30:00|2980|2974|2975.8|2969.8|2980.1|2974.1|2974.8|2968.8|156
1642386900000|2022-01-17 02:35:00|2975.5|2969.5|2978.5|2972.5|2978.8|2972.8|2974.5|2968.5|124
1642387200000|2022-01-17 02:40:00|2978.6|2972.6|2975.5|2969.5|2978.8|2972.8|2975|2969|72
1642387500000|2022-01-17 02:45:00|2975.3|2969.3|2976|2970|2978.4|2972.4|2973.8|2967.8|107
1642387800000|2022-01-17 02:50:00|2976.1|2970.1|2979.8|2973.8|2980.5|2974.5|2972.8|2966.8|103
1642388100000|2022-01-17 02:55:00|2980.8|2974.8|2981.3|2975.3|2983.3|2977.3|2980.3|2974.3|122
1642388400000|2022-01-17 03:00:00|2981.4|2975.4|2985.3|2979.3|2985.3|2979.3|2979.4|2973.4|63
1642388700000|2022-01-17 03:05:00|2986|2980|2985.3|2979.3|2986.5|2980.5|2983.3|2977.3|51
1642389000000|2022-01-17 03:10:00|2984.9|2978.9|2984.5|2978.5|2986.5|2980.5|2983.6|2977.6|41
1642389300000|2022-01-17 03:15:00|2984.6|2978.6|2990|2984|2990|2984|2984.6|2978.6|54
1642389600000|2022-01-17 03:20:00|2989.8|2983.8|2986.6|2980.6|2989.8|2983.8|2985.3|2979.3|34
1642389900000|2022-01-17 03:25:00|2986.5|2980.5|2985|2979|2987.3|2981.3|2984.3|2978.3|82
1642390200000|2022-01-17 03:30:00|2985.3|2979.3|2986.8|2980.8|2986.8|2980.8|2984.5|2978.5|46
1642390500000|2022-01-17 03:35:00|2987.1|2981.1|2987.5|2981.5|2987.6|2981.6|2985.6|2979.6|29
1642390800000|2022-01-17 03:40:00|2987.8|2981.8|2991.6|2985.6|2991.9|2985.9|2987.3|2981.3|34
1642391100000|2022-01-17 03:45:00|2991.9|2985.9|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|5
1642391400000|2022-01-17 03:50:00|2991.4|2985.4|2992|2986|2992.8|2986.8|2991.4|2985.4|7
1642392000000|2022-01-17 04:00:00|2992.4|2986.4|2992.4|2986.4|2992.5|2986.5|2992|2986|5
1642392900000|2022-01-17 04:15:00|2992.5|2986.5|2994.5|2988.5|2994.8|2988.8|2992.5|2986.5|7
1642393200000|2022-01-17 04:20:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1642393500000|2022-01-17 04:25:00|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1642393800000|2022-01-17 04:30:00|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|5
1642394100000|2022-01-17 04:35:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2988|2982|35
1642394400000|2022-01-17 04:40:00|2992.3|2986.3|2993.5|2987.5|2994.3|2988.3|2992.3|2986.3|20
1642394700000|2022-01-17 04:45:00|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.3|2987.3|11
1642395000000|2022-01-17 04:50:00|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2993.5|2987.5|8
1642395300000|2022-01-17 04:55:00|2994|2988|2992.9|2986.9|2994.3|2988.3|2992.8|2986.8|9
1642395600000|2022-01-17 05:00:00|2992.8|2986.8|2992.5|2986.5|2993.8|2987.8|2992|2986|12
1642395900000|2022-01-17 05:05:00|2992.8|2986.8|2992.3|2986.3|2993.3|2987.3|2992|2986|8
1642396200000|2022-01-17 05:10:00|2992|2986|2989.3|2983.3|2992.5|2986.5|2989.3|2983.3|12
1642396500000|2022-01-17 05:15:00|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1642396800000|2022-01-17 05:20:00|2989.8|2983.8|2989|2983|2990.6|2984.6|2988.5|2982.5|10
1642397100000|2022-01-17 05:25:00|2989.8|2983.8|2990.1|2984.1|2990.1|2984.1|2989.8|2983.8|3
1642397400000|2022-01-17 05:30:00|2990.4|2984.4|2995|2989|2998.3|2992.3|2990.4|2984.4|86
1642397700000|2022-01-17 05:35:00|2994.5|2988.5|2994.8|2988.8|2998.5|2992.5|2994.5|2988.5|86
1642398000000|2022-01-17 05:40:00|2994.3|2988.3|2997.3|2991.3|2998.4|2992.4|2994|2988|38
1642398300000|2022-01-17 05:45:00|2997.5|2991.5|3006.5|3000.5|3007|3001|2995.8|2989.8|97
1642398600000|2022-01-17 05:50:00|3006.8|3000.8|3010.9|3004.9|3012.5|3006.5|3006.8|3000.8|101
1642398900000|2022-01-17 05:55:00|3011|3005|3008.3|3002.3|3011.6|3005.6|3007|3001|43
1642399200000|2022-01-17 06:00:00|3008.5|3002.5|3000.3|2994.3|3010.5|3004.5|3000|2994|89
1642399500000|2022-01-17 06:05:00|3001|2995|3004.5|2998.5|3006.8|3000.8|3000.8|2994.8|124
1642399800000|2022-01-17 06:10:00|3004.3|2998.3|2999.8|2993.8|3004.8|2998.8|2998.8|2992.8|108
1642400100000|2022-01-17 06:15:00|3000|2994|2998.3|2992.3|3002.5|2996.5|2996.6|2990.6|80
1642400400000|2022-01-17 06:20:00|2998.1|2992.1|2998.8|2992.8|3000.3|2994.3|2997.8|2991.8|36
1642400700000|2022-01-17 06:25:00|2999|2993|2993.8|2987.8|2999.3|2993.3|2992.3|2986.3|27
1642401000000|2022-01-17 06:30:00|2993.6|2987.6|2995.9|2989.9|2996.8|2990.8|2993.6|2987.6|29
1642401300000|2022-01-17 06:35:00|2996|2990|2997.3|2991.3|2998.1|2992.1|2995.5|2989.5|42
1642401600000|2022-01-17 06:40:00|2997.4|2991.4|2998.8|2992.8|2999.8|2993.8|2997|2991|43
1642401900000|2022-01-17 06:45:00|2999.3|2993.3|2996.5|2990.5|3000.5|2994.5|2996.5|2990.5|20
1642402200000|2022-01-17 06:50:00|2997|2991|3000|2994|3000|2994|2996.6|2990.6|20
1642402500000|2022-01-17 06:55:00|3000.3|2994.3|2992|2986|3000.3|2994.3|2981.9|2975.9|80
1642402800000|2022-01-17 07:00:00|2991.8|2985.8|2999.4|2993.4|2999.4|2993.4|2990|2984|26
1642403100000|2022-01-17 07:05:00|2999.5|2993.5|3000.3|2994.3|3001|2995|2995.8|2989.8|22
1642403400000|2022-01-17 07:10:00|3000.5|2994.5|2998.3|2992.3|3002.3|2996.3|2998.3|2992.3|22
1642403700000|2022-01-17 07:15:00|2998.5|2992.5|2999|2993|3005.3|2999.3|2998|2992|36
1642404000000|2022-01-17 07:20:00|2999.1|2993.1|3000.3|2994.3|3000.8|2994.8|2999.1|2993.1|10
1642404300000|2022-01-17 07:25:00|3000.5|2994.5|2999.9|2993.9|3001.3|2995.3|2999.8|2993.8|9
1642404600000|2022-01-17 07:30:00|3000|2994|2994.1|2988.1|3004.3|2998.3|2992.9|2986.9|34
1642404900000|2022-01-17 07:35:00|2995.5|2989.5|2992.5|2986.5|2996.3|2990.3|2990.8|2984.8|22
1642405200000|2022-01-17 07:40:00|2992.4|2986.4|2992.5|2986.5|2993|2987|2990.8|2984.8|18
1642405500000|2022-01-17 07:45:00|2993|2987|2989.1|2983.1|2994|2988|2988.1|2982.1|21
1642405800000|2022-01-17 07:50:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|7
1642406100000|2022-01-17 07:55:00|2990.5|2984.5|2994.4|2988.4|2994.5|2988.5|2990.5|2984.5|20
1642406400000|2022-01-17 08:00:00|2993.6|2987.6|2987.9|2981.9|2993.6|2987.6|2985.6|2979.6|26
1642406700000|2022-01-17 08:05:00|2987.6|2981.6|2987.9|2981.9|2988.4|2982.4|2984.6|2978.6|18
1642407000000|2022-01-17 08:10:00|2988.1|2982.1|2990.6|2984.6|2990.6|2984.6|2988.1|2982.1|11
1642407300000|2022-01-17 08:15:00|2990.4|2984.4|2990.9|2984.9|2992.1|2986.1|2990.4|2984.4|17
1642407600000|2022-01-17 08:20:00|2991.9|2985.9|2987.6|2981.6|2992.4|2986.4|2987.6|2981.6|25
1642407900000|2022-01-17 08:25:00|2987.9|2981.9|2982.6|2976.6|2988.9|2982.9|2980.9|2974.9|40
1642408200000|2022-01-17 08:30:00|2982.9|2976.9|2985.9|2979.9|2985.9|2979.9|2982.4|2976.4|30
1642408500000|2022-01-17 08:35:00|2985.6|2979.6|2982.9|2976.9|2986.6|2980.6|2980.1|2974.1|30
1642408800000|2022-01-17 08:40:00|2982.6|2976.6|2980.1|2974.1|2982.6|2976.6|2979.1|2973.1|20
1642409100000|2022-01-17 08:45:00|2979.6|2973.6|2979.1|2973.1|2979.9|2973.9|2975.6|2969.6|36
1642409400000|2022-01-17 08:50:00|2978.9|2972.9|2983.6|2977.6|2983.6|2977.6|2978.4|2972.4|33
1642409700000|2022-01-17 08:55:00|2983.9|2977.9|2984.4|2978.4|2984.6|2978.6|2982.4|2976.4|36
1642410000000|2022-01-17 09:00:00|2984.9|2978.9|2985.1|2979.1|2989.4|2983.4|2984.6|2978.6|79
1642410300000|2022-01-17 09:05:00|2985.9|2979.9|2975.9|2969.9|2985.9|2979.9|2975.4|2969.4|42
1642410600000|2022-01-17 09:10:00|2976.9|2970.9|2975.4|2969.4|2979.9|2973.9|2974.4|2968.4|39
1642410900000|2022-01-17 09:15:00|2975.6|2969.6|2971.6|2965.6|2975.6|2969.6|2969.6|2963.6|53
1642411200000|2022-01-17 09:20:00|2971.9|2965.9|2970.1|2964.1|2972.4|2966.4|2969.9|2963.9|44
1642411500000|2022-01-17 09:25:00|2970.4|2964.4|2971.1|2965.1|2972.1|2966.1|2969.1|2963.1|47
1642411800000|2022-01-17 09:30:00|2971.4|2965.4|2970.4|2964.4|2971.9|2965.9|2969.4|2963.4|33
1642412100000|2022-01-17 09:35:00|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.1|2963.1|27
1642412400000|2022-01-17 09:40:00|2970.4|2964.4|2972.4|2966.4|2972.4|2966.4|2969.6|2963.6|40
1642412700000|2022-01-17 09:45:00|2972.1|2966.1|2969.6|2963.6|2973.1|2967.1|2969.6|2963.6|33
1642413000000|2022-01-17 09:50:00|2970.1|2964.1|2969.9|2963.9|2971.4|2965.4|2969.9|2963.9|30
1642413300000|2022-01-17 09:55:00|2970.1|2964.1|2966.1|2960.1|2970.9|2964.9|2966.1|2960.1|33
1642413600000|2022-01-17 10:00:00|2966.4|2960.4|2964.9|2958.9|2967.1|2961.1|2961.6|2955.6|43
1642413900000|2022-01-17 10:05:00|2965.1|2959.1|2966.6|2960.6|2968.4|2962.4|2965.1|2959.1|26
1642414200000|2022-01-17 10:10:00|2967.1|2961.1|2964.4|2958.4|2967.1|2961.1|2963.6|2957.6|16
1642414500000|2022-01-17 10:15:00|2964.6|2958.6|2963.4|2957.4|2966.4|2960.4|2963.4|2957.4|25
1642414800000|2022-01-17 10:20:00|2963.1|2957.1|2964.4|2958.4|2964.4|2958.4|2963.1|2957.1|7
1642415100000|2022-01-17 10:25:00|2964.1|2958.1|2967.6|2961.6|2968.1|2962.1|2963.9|2957.9|28
1642415400000|2022-01-17 10:30:00|2967.9|2961.9|2966.1|2960.1|2968.6|2962.6|2966.1|2960.1|21
1642416000000|2022-01-17 10:40:00|2966.4|2960.4|2966.4|2960.4|2966.6|2960.6|2966.1|2960.1|4
1642416300000|2022-01-17 10:45:00|2966.6|2960.6|2963.6|2957.6|2967.4|2961.4|2963.6|2957.6|21
1642416600000|2022-01-17 10:50:00|2962.9|2956.9|2961.9|2955.9|2964.9|2958.9|2961.9|2955.9|28
1642416900000|2022-01-17 10:55:00|2961.6|2955.6|2960.1|2954.1|2961.6|2955.6|2957.6|2951.6|30
1642417200000|2022-01-17 11:00:00|2959.4|2953.4|2959.1|2953.1|2960.4|2954.4|2958.6|2952.6|24
1642417500000|2022-01-17 11:05:00|2959.4|2953.4|2961.9|2955.9|2961.9|2955.9|2959.1|2953.1|26
1642417800000|2022-01-17 11:10:00|2962.1|2956.1|2962.1|2956.1|2962.6|2956.6|2961.9|2955.9|11
1642418100000|2022-01-17 11:15:00|2961.9|2955.9|2962.6|2956.6|2962.6|2956.6|2961.4|2955.4|12
1642418400000|2022-01-17 11:20:00|2962.9|2956.9|2965.1|2959.1|2965.6|2959.6|2962.4|2956.4|11
1642418700000|2022-01-17 11:25:00|2965.6|2959.6|2969.1|2963.1|2969.1|2963.1|2964.6|2958.6|19
1642419000000|2022-01-17 11:30:00|2969.4|2963.4|2967.6|2961.6|2969.4|2963.4|2967.1|2961.1|26
1642419300000|2022-01-17 11:35:00|2967.9|2961.9|2967.4|2961.4|2967.9|2961.9|2965.6|2959.6|25
1642419600000|2022-01-17 11:40:00|2967.6|2961.6|2968.4|2962.4|2968.4|2962.4|2967.6|2961.6|9
1642419900000|2022-01-17 11:45:00|2968.6|2962.6|2969.9|2963.9|2969.9|2963.9|2968.6|2962.6|17
1642420200000|2022-01-17 11:50:00|2970.1|2964.1|2971.4|2965.4|2972.4|2966.4|2970.1|2964.1|22
1642420500000|2022-01-17 11:55:00|2971.6|2965.6|2974.1|2968.1|2975.4|2969.4|2971.4|2965.4|28
1642420800000|2022-01-17 12:00:00|2973.9|2967.9|2973.6|2967.6|2975.9|2969.9|2973.6|2967.6|17
1642421100000|2022-01-17 12:05:00|2973.9|2967.9|2970.9|2964.9|2975.6|2969.6|2970.4|2964.4|33
1642421400000|2022-01-17 12:10:00|2971.1|2965.1|2971.9|2965.9|2972.4|2966.4|2970.6|2964.6|13
1642421700000|2022-01-17 12:15:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2970.9|2964.9|4
1642422000000|2022-01-17 12:20:00|2972.1|2966.1|2970.9|2964.9|2972.9|2966.9|2970.9|2964.9|8
1642422300000|2022-01-17 12:25:00|2970.6|2964.6|2971.6|2965.6|2972.9|2966.9|2970.4|2964.4|13
1642422600000|2022-01-17 12:30:00|2971.1|2965.1|2971.9|2965.9|2972.1|2966.1|2969.9|2963.9|21
1642422900000|2022-01-17 12:35:00|2972.1|2966.1|2970.9|2964.9|2973.6|2967.6|2969.6|2963.6|24
1642423200000|2022-01-17 12:40:00|2971.1|2965.1|2975.9|2969.9|2975.9|2969.9|2969.4|2963.4|32
1642423500000|2022-01-17 12:45:00|2976.4|2970.4|2977.9|2971.9|2977.9|2971.9|2975.6|2969.6|16
1642423800000|2022-01-17 12:50:00|2978.1|2972.1|2987.6|2981.6|2988.1|2982.1|2978.1|2972.1|59
1642424100000|2022-01-17 12:55:00|2987.9|2981.9|2994.4|2988.4|2994.4|2988.4|2987.1|2981.1|80
1642424400000|2022-01-17 13:00:00|2994.6|2988.6|2991.4|2985.4|2996.6|2990.6|2987.9|2981.9|162
1642424700000|2022-01-17 13:05:00|2991.6|2985.6|2988.4|2982.4|2992.4|2986.4|2984.4|2978.4|86
1642425000000|2022-01-17 13:10:00|2988.6|2982.6|2986.9|2980.9|2989.4|2983.4|2985.9|2979.9|38
1642425300000|2022-01-17 13:15:00|2985.9|2979.9|2985.6|2979.6|2987.1|2981.1|2984.6|2978.6|30
1642425600000|2022-01-17 13:20:00|2985.4|2979.4|2996.6|2990.6|2996.6|2990.6|2984.6|2978.6|97
1642425900000|2022-01-17 13:25:00|2996.4|2990.4|2992.9|2986.9|2996.4|2990.4|2991.4|2985.4|79
1642426200000|2022-01-17 13:30:00|2993.1|2987.1|2989.1|2983.1|2994.1|2988.1|2988.4|2982.4|104
1642426500000|2022-01-17 13:35:00|2988.9|2982.9|2989.6|2983.6|2989.9|2983.9|2987.6|2981.6|45
1642426800000|2022-01-17 13:40:00|2989.4|2983.4|2990.4|2984.4|2990.4|2984.4|2987.9|2981.9|41
1642427100000|2022-01-17 13:45:00|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2988.9|2982.9|25
1642427400000|2022-01-17 13:50:00|2989.6|2983.6|2987.9|2981.9|2989.9|2983.9|2987.4|2981.4|31
1642427700000|2022-01-17 13:55:00|2987.6|2981.6|2988.9|2982.9|2989.9|2983.9|2985.1|2979.1|55
1642428000000|2022-01-17 14:00:00|2989.1|2983.1|2988.1|2982.1|2989.6|2983.6|2986.4|2980.4|74
1642428300000|2022-01-17 14:05:00|2987.9|2981.9|2987.6|2981.6|2989.4|2983.4|2987.1|2981.1|52
1642428600000|2022-01-17 14:10:00|2987.9|2981.9|2989.4|2983.4|2990.1|2984.1|2987.6|2981.6|54
1642428900000|2022-01-17 14:15:00|2989.6|2983.6|2988.9|2982.9|2990.9|2984.9|2987.4|2981.4|38
1642429200000|2022-01-17 14:20:00|2988.6|2982.6|2989.1|2983.1|2989.4|2983.4|2987.9|2981.9|26
1642429500000|2022-01-17 14:25:00|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.1|2982.1|26
1642429800000|2022-01-17 14:30:00|2989.6|2983.6|2991.6|2985.6|2991.6|2985.6|2988.4|2982.4|48
1642430100000|2022-01-17 14:35:00|2991.4|2985.4|2990.4|2984.4|2991.6|2985.6|2989.4|2983.4|70
1642430400000|2022-01-17 14:40:00|2990.6|2984.6|3000.9|2994.9|3001.4|2995.4|2990.4|2984.4|75
1642430700000|2022-01-17 14:45:00|3001.1|2995.1|3000.6|2994.6|3003.1|2997.1|2998.1|2992.1|89
1642431000000|2022-01-17 14:50:00|3000.4|2994.4|3004.4|2998.4|3005.4|2999.4|3000.4|2994.4|93
1642431300000|2022-01-17 14:55:00|3004.1|2998.1|3000.9|2994.9|3005.1|2999.1|3000.9|2994.9|49
1642431600000|2022-01-17 15:00:00|3001.1|2995.1|3000.4|2994.4|3003.6|2997.6|3000.1|2994.1|51
1642431900000|2022-01-17 15:05:00|3000.1|2994.1|3001.1|2995.1|3001.6|2995.6|2996.1|2990.1|75
1642432200000|2022-01-17 15:10:00|3001.4|2995.4|3002.4|2996.4|3004.1|2998.1|3001.4|2995.4|69
1642432500000|2022-01-17 15:15:00|3002.9|2996.9|3001.1|2995.1|3002.9|2996.9|3000.6|2994.6|28
1642432800000|2022-01-17 15:20:00|3001.4|2995.4|2998.4|2992.4|3001.6|2995.6|2998.1|2992.1|35
1642433100000|2022-01-17 15:25:00|2998.1|2992.1|2999.6|2993.6|2999.6|2993.6|2996.6|2990.6|34
1642433400000|2022-01-17 15:30:00|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.4|2993.4|23
1642433700000|2022-01-17 15:35:00|2999.9|2993.9|3002.4|2996.4|3002.9|2996.9|2999.9|2993.9|21
1642434000000|2022-01-17 15:40:00|3002.6|2996.6|3002.1|2996.1|3002.6|2996.6|3000.6|2994.6|22
1642434300000|2022-01-17 15:45:00|3001.1|2995.1|2998.6|2992.6|3002.6|2996.6|2998.6|2992.6|47
1642434600000|2022-01-17 15:50:00|2998.9|2992.9|3000.1|2994.1|3001.4|2995.4|2998.1|2992.1|68
1642434900000|2022-01-17 15:55:00|3000.4|2994.4|2997.6|2991.6|3001.4|2995.4|2997.6|2991.6|26
1642435200000|2022-01-17 16:00:00|2997.9|2991.9|3001.6|2995.6|3002.1|2996.1|2997.6|2991.6|21
1642435500000|2022-01-17 16:05:00|3001.4|2995.4|3001.1|2995.1|3002.6|2996.6|3000.6|2994.6|66
1642435800000|2022-01-17 16:10:00|3000.6|2994.6|3001.4|2995.4|3002.6|2996.6|3000.4|2994.4|27
1642436100000|2022-01-17 16:15:00|3001.6|2995.6|3002.4|2996.4|3002.4|2996.4|2999.9|2993.9|69
1642436400000|2022-01-17 16:20:00|3002.6|2996.6|3001.9|2995.9|3003.4|2997.4|3001.9|2995.9|20
1642436700000|2022-01-17 16:25:00|3002.1|2996.1|3000.9|2994.9|3002.6|2996.6|2999.9|2993.9|36
1642437000000|2022-01-17 16:30:00|3000.4|2994.4|3000.9|2994.9|3001.4|2995.4|2999.4|2993.4|59
1642437300000|2022-01-17 16:35:00|3001.1|2995.1|2998.6|2992.6|3001.6|2995.6|2996.9|2990.9|51
1642437600000|2022-01-17 16:40:00|2998.9|2992.9|2998.4|2992.4|2999.1|2993.1|2997.6|2991.6|26
1642437900000|2022-01-17 16:45:00|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.1|2991.1|9
1642438200000|2022-01-17 16:50:00|2997.4|2991.4|2996.1|2990.1|2997.4|2991.4|2996.1|2990.1|10
1642438500000|2022-01-17 16:55:00|2995.9|2989.9|2998.4|2992.4|2998.9|2992.9|2995.9|2989.9|22
1642438800000|2022-01-17 17:00:00|2998.6|2992.6|2997.6|2991.6|2998.6|2992.6|2997.6|2991.6|22
1642439100000|2022-01-17 17:05:00|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1642439400000|2022-01-17 17:10:00|2997.6|2991.6|2996.4|2990.4|2997.6|2991.6|2996.4|2990.4|4
1642439700000|2022-01-17 17:15:00|2996.9|2990.9|2996.4|2990.4|2997.4|2991.4|2996.4|2990.4|6
1642440000000|2022-01-17 17:20:00|2996.6|2990.6|2997.4|2991.4|2998.1|2992.1|2996.4|2990.4|7
1642440300000|2022-01-17 17:25:00|2996.6|2990.6|2997.4|2991.4|2997.6|2991.6|2996.6|2990.6|3
1642440900000|2022-01-17 17:35:00|2997.6|2991.6|2995.6|2989.6|2997.6|2991.6|2995.6|2989.6|3
1642441200000|2022-01-17 17:40:00|2995.9|2989.9|2996.9|2990.9|2997.1|2991.1|2995.9|2989.9|4
1642441500000|2022-01-17 17:45:00|2996.4|2990.4|2996.6|2990.6|2996.9|2990.9|2996.4|2990.4|6
1642441800000|2022-01-17 17:50:00|2996.9|2990.9|2998.9|2992.9|2998.9|2992.9|2996.9|2990.9|12
1642442100000|2022-01-17 17:55:00|2999|2993|2999.3|2993.3|2999.5|2993.5|2998.9|2992.9|5
1642467600000|2022-01-18 01:00:00|2997.6|2991.6|3000.5|2994.5|3000.8|2994.8|2995.5|2989.5|30
1642467900000|2022-01-18 01:05:00|3001|2995|3002.3|2996.3|3003.3|2997.3|3000.8|2994.8|18
1642468200000|2022-01-18 01:10:00|3002|2996|3000|2994|3002.5|2996.5|3000|2994|13
1642468500000|2022-01-18 01:15:00|3000.3|2994.3|2997.8|2991.8|3000.5|2994.5|2997|2991|33
1642468800000|2022-01-18 01:20:00|2998|2992|3001.3|2995.3|3001.4|2995.4|2998|2992|16
1642469100000|2022-01-18 01:25:00|3001.5|2995.5|2999.3|2993.3|3002.3|2996.3|2998.5|2992.5|26
1642469400000|2022-01-18 01:30:00|2999.5|2993.5|2991.8|2985.8|3000.4|2994.4|2991.8|2985.8|60
1642469700000|2022-01-18 01:35:00|2991.3|2985.3|2995.3|2989.3|2996.9|2990.9|2991|2985|50
1642470000000|2022-01-18 01:40:00|2995.5|2989.5|2998.8|2992.8|3000.3|2994.3|2995.5|2989.5|30
1642470300000|2022-01-18 01:45:00|2998.6|2992.6|2998.9|2992.9|2999|2993|2997.3|2991.3|25
1642470600000|2022-01-18 01:50:00|2999|2993|2999.3|2993.3|3000.8|2994.8|2998.9|2992.9|40
1642470900000|2022-01-18 01:55:00|2999|2993|2998.8|2992.8|2999.4|2993.4|2997.5|2991.5|18
1642471200000|2022-01-18 02:00:00|2998.5|2992.5|3000.8|2994.8|3001.3|2995.3|2998.4|2992.4|18
1642471500000|2022-01-18 02:05:00|3000.6|2994.6|3001.3|2995.3|3001.3|2995.3|2999.6|2993.6|15
1642471800000|2022-01-18 02:10:00|3001.5|2995.5|3003.5|2997.5|3004.3|2998.3|3001.3|2995.3|29
1642472100000|2022-01-18 02:15:00|3003.8|2997.8|3004|2998|3004|2998|3003.5|2997.5|6
1642472400000|2022-01-18 02:20:00|3004.3|2998.3|3005.9|2999.9|3006.1|3000.1|3004.3|2998.3|9
1642472700000|2022-01-18 02:25:00|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1642473000000|2022-01-18 02:30:00|3006.4|3000.4|3006|3000|3006.8|3000.8|3005.3|2999.3|33
1642473300000|2022-01-18 02:35:00|3006.3|3000.3|3005.6|2999.6|3006.5|3000.5|3004.6|2998.6|43
1642473600000|2022-01-18 02:40:00|3005.8|2999.8|3009.5|3003.5|3009.5|3003.5|3005.5|2999.5|37
1642473900000|2022-01-18 02:45:00|3009.8|3003.8|3008.8|3002.8|3010.8|3004.8|3007.8|3001.8|63
1642474200000|2022-01-18 02:50:00|3009|3003|3009.9|3003.9|3010.8|3004.8|3006|3000|100
1642474500000|2022-01-18 02:55:00|3010.1|3004.1|3008.5|3002.5|3010.4|3004.4|3008|3002|115
1642474800000|2022-01-18 03:00:00|3008.8|3002.8|3009.3|3003.3|3010.8|3004.8|3008.5|3002.5|44
1642475100000|2022-01-18 03:05:00|3009.5|3003.5|3009.5|3003.5|3010.5|3004.5|3009.3|3003.3|27
1642475400000|2022-01-18 03:10:00|3009.8|3003.8|3009.5|3003.5|3010|3004|3009|3003|42
1642475700000|2022-01-18 03:15:00|3009.8|3003.8|3010|3004|3010.6|3004.6|3009.5|3003.5|30
1642476000000|2022-01-18 03:20:00|3010.1|3004.1|3007|3001|3010.3|3004.3|3007|3001|20
1642476300000|2022-01-18 03:25:00|3006.9|3000.9|3006|3000|3006.9|3000.9|3004.1|2998.1|28
1642476600000|2022-01-18 03:30:00|3006.3|3000.3|3001.5|2995.5|3007.1|3001.1|3001|2995|26
1642476900000|2022-01-18 03:35:00|3001.8|2995.8|3002.8|2996.8|3003.4|2997.4|3001.8|2995.8|13
1642477200000|2022-01-18 03:40:00|3002.9|2996.9|3002.8|2996.8|3002.9|2996.9|3002|2996|12
1642477500000|2022-01-18 03:45:00|3002|2996|3002.5|2996.5|3003.8|2997.8|3002|2996|17
1642477800000|2022-01-18 03:50:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|6
1642478100000|2022-01-18 03:55:00|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1642478700000|2022-01-18 04:05:00|3003|2997|3003|2997|3003|2997|3002.9|2996.9|3
1642479000000|2022-01-18 04:10:00|3002.8|2996.8|3003|2997|3003.5|2997.5|3002.5|2996.5|9
1642479300000|2022-01-18 04:15:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1642479900000|2022-01-18 04:25:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1642480200000|2022-01-18 04:30:00|3002.5|2996.5|3002.5|2996.5|3003|2997|3002.3|2996.3|11
1642480500000|2022-01-18 04:35:00|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|5
1642480800000|2022-01-18 04:40:00|3000.8|2994.8|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|8
1642481100000|2022-01-18 04:45:00|2999|2993|2996.5|2990.5|2999|2993|2996.5|2990.5|5
1642481400000|2022-01-18 04:50:00|2996.8|2990.8|2998.3|2992.3|2998.3|2992.3|2996.8|2990.8|3
1642481700000|2022-01-18 04:55:00|2998.4|2992.4|3001|2995|3001|2995|2998.4|2992.4|9
1642482000000|2022-01-18 05:00:00|3000.9|2994.9|2999.8|2993.8|3000.9|2994.9|2999.8|2993.8|5
1642482300000|2022-01-18 05:05:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1642482600000|2022-01-18 05:10:00|3000.1|2994.1|3004.9|2998.9|3005.1|2999.1|3000|2994|20
1642482900000|2022-01-18 05:15:00|3004|2998|3005.6|2999.6|3006|3000|3003.9|2997.9|15
1642483200000|2022-01-18 05:20:00|3005.9|2999.9|3005.8|2999.8|3006|3000|3005.3|2999.3|7
1642483500000|2022-01-18 05:25:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|11
1642483800000|2022-01-18 05:30:00|3007|3001|3005.8|2999.8|3007|3001|3004.3|2998.3|44
1642484100000|2022-01-18 05:35:00|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3003.9|2997.9|10
1642484400000|2022-01-18 05:40:00|3005.8|2999.8|3003.5|2997.5|3007.1|3001.1|3002.5|2996.5|55
1642484700000|2022-01-18 05:45:00|3003|2997|3004.5|2998.5|3005.8|2999.8|3002.4|2996.4|34
1642485000000|2022-01-18 05:50:00|3005.3|2999.3|3006.5|3000.5|3006.5|3000.5|3004.8|2998.8|12
1642485300000|2022-01-18 05:55:00|3006.6|3000.6|3008.5|3002.5|3009.9|3003.9|3006.6|3000.6|24
1642485600000|2022-01-18 06:00:00|3008.4|3002.4|3007.5|3001.5|3008.8|3002.8|3005.3|2999.3|25
1642485900000|2022-01-18 06:05:00|3007.8|3001.8|3011.3|3005.3|3015.3|3009.3|3007.8|3001.8|69
1642486200000|2022-01-18 06:10:00|3011.5|3005.5|3013.4|3007.4|3014|3008|3011.3|3005.3|33
1642486500000|2022-01-18 06:15:00|3013.5|3007.5|3021.5|3015.5|3021.5|3015.5|3013.5|3007.5|124
1642486800000|2022-01-18 06:20:00|3021.8|3015.8|3021.5|3015.5|3024.3|3018.3|3020.1|3014.1|100
1642487100000|2022-01-18 06:25:00|3021.8|3015.8|3018.6|3012.6|3023.3|3017.3|3017.8|3011.8|86
1642487400000|2022-01-18 06:30:00|3018.9|3012.9|3022|3016|3022.8|3016.8|3018.9|3012.9|93
1642487700000|2022-01-18 06:35:00|3022.3|3016.3|3023.3|3017.3|3023.5|3017.5|3021|3015|32
1642488000000|2022-01-18 06:40:00|3023.5|3017.5|3021.6|3015.6|3025.6|3019.6|3020.9|3014.9|32
1642488300000|2022-01-18 06:45:00|3021.9|3015.9|3021.3|3015.3|3023.8|3017.8|3020|3014|47
1642488600000|2022-01-18 06:50:00|3021|3015|3023.4|3017.4|3023.4|3017.4|3020.5|3014.5|50
1642488900000|2022-01-18 06:55:00|3023.1|3017.1|3023.3|3017.3|3024.3|3018.3|3021|3015|52
1642489200000|2022-01-18 07:00:00|3023.1|3017.1|3021.9|3015.9|3023.3|3017.3|3021.8|3015.8|13
1642489500000|2022-01-18 07:05:00|3021.8|3015.8|3019.5|3013.5|3022.3|3016.3|3019.3|3013.3|10
1642489800000|2022-01-18 07:10:00|3019.8|3013.8|3017.3|3011.3|3021.3|3015.3|3016.3|3010.3|30
1642490100000|2022-01-18 07:15:00|3017.1|3011.1|3016|3010|3019.5|3013.5|3016|3010|24
1642490400000|2022-01-18 07:20:00|3015.8|3009.8|3014|3008|3018|3012|3014|3008|23
1642490700000|2022-01-18 07:25:00|3013.5|3007.5|3012|3006|3013.9|3007.9|3011.9|3005.9|6
1642491000000|2022-01-18 07:30:00|3011.1|3005.1|3012.8|3006.8|3013|3007|3010.3|3004.3|34
1642491300000|2022-01-18 07:35:00|3011.3|3005.3|3012.4|3006.4|3012.4|3006.4|3011|3005|14
1642491600000|2022-01-18 07:40:00|3012.6|3006.6|3021.8|3015.8|3021.9|3015.9|3012.6|3006.6|39
1642491900000|2022-01-18 07:45:00|3021.9|3015.9|3031.8|3025.8|3037.6|3031.6|3021.9|3015.9|68
1642492200000|2022-01-18 07:50:00|3031.3|3025.3|3031.5|3025.5|3032|3026|3026|3020|40
1642492500000|2022-01-18 07:55:00|3031.1|3025.1|3033.9|3027.9|3041.8|3035.8|3029.4|3023.4|82
1642492800000|2022-01-18 08:00:00|3033.6|3027.6|3036.9|3030.9|3036.9|3030.9|3032.4|3026.4|61
1642493100000|2022-01-18 08:05:00|3037.1|3031.1|3039.6|3033.6|3039.6|3033.6|3036.1|3030.1|35
1642493400000|2022-01-18 08:10:00|3039.4|3033.4|3041.6|3035.6|3042.4|3036.4|3035.9|3029.9|52
1642493700000|2022-01-18 08:15:00|3041.9|3035.9|3045.1|3039.1|3045.1|3039.1|3039.1|3033.1|33
1642494000000|2022-01-18 08:20:00|3044.4|3038.4|3043.4|3037.4|3045.4|3039.4|3039.4|3033.4|52
1642494300000|2022-01-18 08:25:00|3043.1|3037.1|3037.9|3031.9|3045.6|3039.6|3037.9|3031.9|49
1642494600000|2022-01-18 08:30:00|3037.6|3031.6|3030.9|3024.9|3037.9|3031.9|3030.6|3024.6|63
1642494900000|2022-01-18 08:35:00|3031.1|3025.1|3035.9|3029.9|3036.1|3030.1|3026.6|3020.6|55
1642495200000|2022-01-18 08:40:00|3035.1|3029.1|3036.4|3030.4|3036.4|3030.4|3032.9|3026.9|30
1642495500000|2022-01-18 08:45:00|3035.6|3029.6|3032.9|3026.9|3036.4|3030.4|3032.6|3026.6|30
1642495800000|2022-01-18 08:50:00|3032.1|3026.1|3030.4|3024.4|3032.1|3026.1|3028.6|3022.6|20
1642496100000|2022-01-18 08:55:00|3030.6|3024.6|3029.9|3023.9|3030.9|3024.9|3029.6|3023.6|11
1642496400000|2022-01-18 09:00:00|3030.1|3024.1|3031.9|3025.9|3031.9|3025.9|3029.4|3023.4|27
1642496700000|2022-01-18 09:05:00|3031.6|3025.6|3031.4|3025.4|3032.6|3026.6|3029.9|3023.9|35
1642497000000|2022-01-18 09:10:00|3031.1|3025.1|3031.1|3025.1|3032.1|3026.1|3030.4|3024.4|24
1642497300000|2022-01-18 09:15:00|3031.4|3025.4|3030.6|3024.6|3033.1|3027.1|3029.9|3023.9|39
1642497600000|2022-01-18 09:20:00|3030.4|3024.4|3028.4|3022.4|3032.9|3026.9|3028.1|3022.1|43
1642497900000|2022-01-18 09:25:00|3027.6|3021.6|3022.6|3016.6|3028.9|3022.9|3020.1|3014.1|61
1642498200000|2022-01-18 09:30:00|3022.1|3016.1|3022.6|3016.6|3023.6|3017.6|3021.9|3015.9|36
1642498500000|2022-01-18 09:35:00|3022.4|3016.4|3016.6|3010.6|3022.9|3016.9|3015.6|3009.6|76
1642498800000|2022-01-18 09:40:00|3016.4|3010.4|3016.1|3010.1|3017.4|3011.4|3015.9|3009.9|26
1642499100000|2022-01-18 09:45:00|3016.4|3010.4|3020.1|3014.1|3020.1|3014.1|3016.1|3010.1|29
1642499400000|2022-01-18 09:50:00|3020.4|3014.4|3018.6|3012.6|3023.6|3017.6|3018.6|3012.6|48
1642499700000|2022-01-18 09:55:00|3018.4|3012.4|3017.6|3011.6|3018.9|3012.9|3015.1|3009.1|37
1642500000000|2022-01-18 10:00:00|3017.9|3011.9|3014.9|3008.9|3018.4|3012.4|3012.9|3006.9|42
1642500300000|2022-01-18 10:05:00|3014.6|3008.6|3013.4|3007.4|3015.9|3009.9|3013.4|3007.4|27
1642500600000|2022-01-18 10:10:00|3013.1|3007.1|3016.4|3010.4|3017.6|3011.6|3013.1|3007.1|34
1642500900000|2022-01-18 10:15:00|3016.1|3010.1|3019.9|3013.9|3019.9|3013.9|3016.1|3010.1|31
1642501200000|2022-01-18 10:20:00|3019.6|3013.6|3022.1|3016.1|3023.4|3017.4|3019.4|3013.4|36
1642501500000|2022-01-18 10:25:00|3021.6|3015.6|3020.1|3014.1|3022.4|3016.4|3020.1|3014.1|29
1642501800000|2022-01-18 10:30:00|3020.6|3014.6|3019.6|3013.6|3020.9|3014.9|3018.6|3012.6|15
1642502100000|2022-01-18 10:35:00|3019.4|3013.4|3019.1|3013.1|3019.6|3013.6|3018.1|3012.1|18
1642502400000|2022-01-18 10:40:00|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|12
1642502700000|2022-01-18 10:45:00|3019.4|3013.4|3019.1|3013.1|3019.6|3013.6|3018.1|3012.1|16
1642503000000|2022-01-18 10:50:00|3019.4|3013.4|3021.6|3015.6|3023.1|3017.1|3019.4|3013.4|22
1642503300000|2022-01-18 10:55:00|3021.4|3015.4|3021.9|3015.9|3021.9|3015.9|3020.4|3014.4|15
1642503600000|2022-01-18 11:00:00|3021.6|3015.6|3021.9|3015.9|3022.9|3016.9|3021.6|3015.6|20
1642503900000|2022-01-18 11:05:00|3021.6|3015.6|3023.6|3017.6|3024.1|3018.1|3020.4|3014.4|22
1642504200000|2022-01-18 11:10:00|3023.9|3017.9|3022.1|3016.1|3025.1|3019.1|3021.6|3015.6|33
1642504500000|2022-01-18 11:15:00|3022.9|3016.9|3022.1|3016.1|3023.4|3017.4|3021.9|3015.9|28
1642504800000|2022-01-18 11:20:00|3021.9|3015.9|3020.1|3014.1|3022.9|3016.9|3020.1|3014.1|29
1642505100000|2022-01-18 11:25:00|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3018.1|3012.1|17
1642505400000|2022-01-18 11:30:00|3019.4|3013.4|3018.1|3012.1|3020.1|3014.1|3016.9|3010.9|18
1642505700000|2022-01-18 11:35:00|3018.4|3012.4|3019.6|3013.6|3019.9|3013.9|3018.4|3012.4|27
1642506000000|2022-01-18 11:40:00|3019.4|3013.4|3019.9|3013.9|3020.4|3014.4|3018.9|3012.9|13
1642506300000|2022-01-18 11:45:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.1|3013.1|23
1642506600000|2022-01-18 11:50:00|3020.1|3014.1|3019.1|3013.1|3020.1|3014.1|3019.1|3013.1|10
1642506900000|2022-01-18 11:55:00|3018.9|3012.9|3017.4|3011.4|3018.9|3012.9|3017.1|3011.1|19
1642507200000|2022-01-18 12:00:00|3017.6|3011.6|3019.6|3013.6|3020.1|3014.1|3017.6|3011.6|15
1642507500000|2022-01-18 12:05:00|3019.4|3013.4|3020.1|3014.1|3020.4|3014.4|3018.1|3012.1|26
1642507800000|2022-01-18 12:10:00|3020.4|3014.4|3020.6|3014.6|3022.4|3016.4|3018.9|3012.9|26
1642508100000|2022-01-18 12:15:00|3020.4|3014.4|3019.6|3013.6|3020.9|3014.9|3019.6|3013.6|13
1642508400000|2022-01-18 12:20:00|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3016.9|3010.9|26
1642508700000|2022-01-18 12:25:00|3019.4|3013.4|3017.4|3011.4|3020.4|3014.4|3017.4|3011.4|31
1642509000000|2022-01-18 12:30:00|3017.6|3011.6|3019.9|3013.9|3020.1|3014.1|3017.6|3011.6|28
1642509300000|2022-01-18 12:35:00|3019.4|3013.4|3018.1|3012.1|3019.6|3013.6|3017.4|3011.4|23
1642509600000|2022-01-18 12:40:00|3018.6|3012.6|3013.6|3007.6|3018.9|3012.9|3012.4|3006.4|30
1642509900000|2022-01-18 12:45:00|3013.9|3007.9|3011.4|3005.4|3014.4|3008.4|3010.4|3004.4|45
1642510200000|2022-01-18 12:50:00|3011.6|3005.6|3013.4|3007.4|3014.1|3008.1|3010.9|3004.9|52
1642510500000|2022-01-18 12:55:00|3013.6|3007.6|3010.6|3004.6|3014.9|3008.9|3007.4|3001.4|77
1642510800000|2022-01-18 13:00:00|3010.4|3004.4|3011.4|3005.4|3015.1|3009.1|3008.1|3002.1|115
1642511100000|2022-01-18 13:05:00|3011.6|3005.6|3016.4|3010.4|3016.4|3010.4|3010.9|3004.9|67
1642511400000|2022-01-18 13:10:00|3016.1|3010.1|3012.4|3006.4|3016.6|3010.6|3012.1|3006.1|53
1642511700000|2022-01-18 13:15:00|3012.1|3006.1|3015.1|3009.1|3015.1|3009.1|3011.1|3005.1|51
1642512000000|2022-01-18 13:20:00|3015.6|3009.6|3017.6|3011.6|3017.9|3011.9|3015.1|3009.1|57
1642512300000|2022-01-18 13:25:00|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3016.6|3010.6|45
1642512600000|2022-01-18 13:30:00|3018.9|3012.9|3030.9|3024.9|3030.9|3024.9|3018.9|3012.9|107
1642512900000|2022-01-18 13:35:00|3030.6|3024.6|3031.6|3025.6|3032.4|3026.4|3028.4|3022.4|74
1642513200000|2022-01-18 13:40:00|3033.1|3027.1|3029.4|3023.4|3033.1|3027.1|3026.6|3020.6|80
1642513500000|2022-01-18 13:45:00|3029.1|3023.1|3026.6|3020.6|3029.9|3023.9|3026.6|3020.6|43
1642513800000|2022-01-18 13:50:00|3026.9|3020.9|3023.9|3017.9|3027.6|3021.6|3023.9|3017.9|71
1642514100000|2022-01-18 13:55:00|3023.6|3017.6|3019.9|3013.9|3023.9|3017.9|3017.6|3011.6|51
1642514400000|2022-01-18 14:00:00|3019.6|3013.6|3021.4|3015.4|3024.1|3018.1|3019.1|3013.1|74
1642514700000|2022-01-18 14:05:00|3021.1|3015.1|3024.6|3018.6|3026.1|3020.1|3020.9|3014.9|62
1642515000000|2022-01-18 14:10:00|3024.4|3018.4|3024.9|3018.9|3025.9|3019.9|3022.9|3016.9|47
1642515300000|2022-01-18 14:15:00|3024.6|3018.6|3025.9|3019.9|3026.1|3020.1|3019.4|3013.4|95
1642515600000|2022-01-18 14:20:00|3026.1|3020.1|3027.4|3021.4|3027.9|3021.9|3024.1|3018.1|46
1642515900000|2022-01-18 14:25:00|3027.1|3021.1|3026.1|3020.1|3028.6|3022.6|3025.9|3019.9|58
1642516200000|2022-01-18 14:30:00|3027.4|3021.4|3024.4|3018.4|3027.6|3021.6|3023.1|3017.1|56
1642516500000|2022-01-18 14:35:00|3024.1|3018.1|3025.4|3019.4|3026.6|3020.6|3021.9|3015.9|90
1642516800000|2022-01-18 14:40:00|3025.6|3019.6|3023.4|3017.4|3025.9|3019.9|3022.1|3016.1|56
1642517100000|2022-01-18 14:45:00|3023.1|3017.1|3020.9|3014.9|3024.4|3018.4|3019.4|3013.4|70
1642517400000|2022-01-18 14:50:00|3021.1|3015.1|3020.9|3014.9|3023.9|3017.9|3020.1|3014.1|71
1642517700000|2022-01-18 14:55:00|3021.1|3015.1|3023.4|3017.4|3023.9|3017.9|3020.1|3014.1|82
1642518000000|2022-01-18 15:00:00|3023.1|3017.1|3022.9|3016.9|3027.6|3021.6|3022.9|3016.9|73
1642518300000|2022-01-18 15:05:00|3023.4|3017.4|3024.6|3018.6|3025.4|3019.4|3022.1|3016.1|44
1642518600000|2022-01-18 15:10:00|3024.9|3018.9|3024.4|3018.4|3026.9|3020.9|3024.4|3018.4|31
1642518900000|2022-01-18 15:15:00|3024.1|3018.1|3026.4|3020.4|3026.6|3020.6|3022.6|3016.6|36
1642519200000|2022-01-18 15:20:00|3027.1|3021.1|3027.1|3021.1|3027.6|3021.6|3024.1|3018.1|44
1642519500000|2022-01-18 15:25:00|3027.4|3021.4|3029.6|3023.6|3030.9|3024.9|3026.4|3020.4|61
1642519800000|2022-01-18 15:30:00|3030.6|3024.6|3029.9|3023.9|3030.9|3024.9|3027.9|3021.9|52
1642520100000|2022-01-18 15:35:00|3030.1|3024.1|3029.1|3023.1|3031.1|3025.1|3028.6|3022.6|28
1642520400000|2022-01-18 15:40:00|3029.4|3023.4|3032.9|3026.9|3033.1|3027.1|3029.4|3023.4|36
1642520700000|2022-01-18 15:45:00|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3030.6|3024.6|41
1642521000000|2022-01-18 15:50:00|3033.1|3027.1|3032.6|3026.6|3033.9|3027.9|3032.4|3026.4|64
1642521300000|2022-01-18 15:55:00|3032.4|3026.4|3029.9|3023.9|3032.9|3026.9|3027.1|3021.1|77
1642521600000|2022-01-18 16:00:00|3030.1|3024.1|3027.6|3021.6|3030.4|3024.4|3027.1|3021.1|54
1642521900000|2022-01-18 16:05:00|3027.4|3021.4|3028.6|3022.6|3028.6|3022.6|3023.9|3017.9|41
1642522200000|2022-01-18 16:10:00|3027.6|3021.6|3026.6|3020.6|3028.1|3022.1|3023.9|3017.9|39
1642522500000|2022-01-18 16:15:00|3026.9|3020.9|3031.4|3025.4|3031.6|3025.6|3026.9|3020.9|31
1642522800000|2022-01-18 16:20:00|3031.6|3025.6|3035.6|3029.6|3036.1|3030.1|3031.1|3025.1|59
1642523100000|2022-01-18 16:25:00|3035.4|3029.4|3030.9|3024.9|3035.4|3029.4|3029.9|3023.9|31
1642523400000|2022-01-18 16:30:00|3031.1|3025.1|3023.4|3017.4|3031.1|3025.1|3022.4|3016.4|98
1642523700000|2022-01-18 16:35:00|3023.6|3017.6|3018.9|3012.9|3024.6|3018.6|3018.4|3012.4|61
1642524000000|2022-01-18 16:40:00|3018.4|3012.4|3020.6|3014.6|3021.9|3015.9|3018.4|3012.4|44
1642524300000|2022-01-18 16:45:00|3020.9|3014.9|3018.9|3012.9|3020.9|3014.9|3018.4|3012.4|46
1642524600000|2022-01-18 16:50:00|3019.1|3013.1|3016.6|3010.6|3019.1|3013.1|3016.4|3010.4|35
1642524900000|2022-01-18 16:55:00|3016.9|3010.9|3025.9|3019.9|3027.6|3021.6|3016.9|3010.9|53
1642525200000|2022-01-18 17:00:00|3025.6|3019.6|3026.4|3020.4|3027.4|3021.4|3024.4|3018.4|21
1642525500000|2022-01-18 17:05:00|3026.9|3020.9|3026.9|3020.9|3028.1|3022.1|3025.4|3019.4|14
1642525800000|2022-01-18 17:10:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3024.1|3018.1|8
1642526100000|2022-01-18 17:15:00|3025.6|3019.6|3028.9|3022.9|3028.9|3022.9|3025.6|3019.6|11
1642526400000|2022-01-18 17:20:00|3028.6|3022.6|3027.9|3021.9|3028.9|3022.9|3027.6|3021.6|11
1642526700000|2022-01-18 17:25:00|3028.1|3022.1|3019.1|3013.1|3028.1|3022.1|3017.6|3011.6|29
1642527000000|2022-01-18 17:30:00|3019.4|3013.4|3021.9|3015.9|3021.9|3015.9|3019.4|3013.4|5
1642527300000|2022-01-18 17:35:00|3021.6|3015.6|3021.9|3015.9|3022.1|3016.1|3021.4|3015.4|8
1642527600000|2022-01-18 17:40:00|3021.6|3015.6|3016.6|3010.6|3021.6|3015.6|3016.6|3010.6|10
1642527900000|2022-01-18 17:45:00|3016.4|3010.4|3017.9|3011.9|3019.9|3013.9|3016.4|3010.4|31
1642528200000|2022-01-18 17:50:00|3018.6|3012.6|3017.9|3011.9|3019.1|3013.1|3017.9|3011.9|12
1642528500000|2022-01-18 17:55:00|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.1|3011.1|12
1642554000000|2022-01-19 01:00:00|3026|3020|3026.3|3020.3|3027.5|3021.5|3024.5|3018.5|37
1642554300000|2022-01-19 01:05:00|3026.5|3020.5|3027.3|3021.3|3027.8|3021.8|3025.5|3019.5|37
1642554600000|2022-01-19 01:10:00|3027.5|3021.5|3027|3021|3027.8|3021.8|3025.5|3019.5|33
1642554900000|2022-01-19 01:15:00|3027.3|3021.3|3026.8|3020.8|3027.8|3021.8|3026.3|3020.3|26
1642555200000|2022-01-19 01:20:00|3026.6|3020.6|3030.1|3024.1|3030.3|3024.3|3026.6|3020.6|53
1642555500000|2022-01-19 01:25:00|3030.3|3024.3|3032.8|3026.8|3033.3|3027.3|3030.3|3024.3|56
1642555800000|2022-01-19 01:30:00|3033|3027|3031.3|3025.3|3033.5|3027.5|3031.3|3025.3|64
1642556100000|2022-01-19 01:35:00|3031.5|3025.5|3036.3|3030.3|3038.1|3032.1|3031.5|3025.5|125
1642556400000|2022-01-19 01:40:00|3036.1|3030.1|3034|3028|3036.5|3030.5|3032.8|3026.8|47
1642556700000|2022-01-19 01:45:00|3034.1|3028.1|3033.8|3027.8|3035.4|3029.4|3033.6|3027.6|35
1642557000000|2022-01-19 01:50:00|3033.5|3027.5|3031|3025|3033.5|3027.5|3030|3024|41
1642557300000|2022-01-19 01:55:00|3031.3|3025.3|3031.9|3025.9|3032.9|3026.9|3031.3|3025.3|44
1642557600000|2022-01-19 02:00:00|3031.6|3025.6|3034|3028|3034|3028|3027.3|3021.3|106
1642557900000|2022-01-19 02:05:00|3033.8|3027.8|3035.5|3029.5|3036.3|3030.3|3033|3027|39
1642558200000|2022-01-19 02:10:00|3035.3|3029.3|3035|3029|3035.9|3029.9|3034|3028|67
1642558500000|2022-01-19 02:15:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|4
1642558800000|2022-01-19 02:20:00|3034.3|3028.3|3035.5|3029.5|3035.5|3029.5|3034.3|3028.3|14
1642559100000|2022-01-19 02:25:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|9
1642559400000|2022-01-19 02:30:00|3036.3|3030.3|3036.1|3030.1|3038|3032|3034.5|3028.5|71
1642559700000|2022-01-19 02:35:00|3036|3030|3035.3|3029.3|3036|3030|3033|3027|55
1642560000000|2022-01-19 02:40:00|3035.5|3029.5|3034|3028|3036|3030|3033.8|3027.8|61
1642560300000|2022-01-19 02:45:00|3034.1|3028.1|3032.8|3026.8|3036|3030|3031.5|3025.5|91
1642560600000|2022-01-19 02:50:00|3033|3027|3030.1|3024.1|3033.6|3027.6|3029.5|3023.5|121
1642560900000|2022-01-19 02:55:00|3030|3024|3023.4|3017.4|3033.3|3027.3|3022.8|3016.8|98
1642561200000|2022-01-19 03:00:00|3023.1|3017.1|3025|3019|3026.1|3020.1|3021.4|3015.4|72
1642561500000|2022-01-19 03:05:00|3025.5|3019.5|3029.6|3023.6|3030.4|3024.4|3025.5|3019.5|170
1642561800000|2022-01-19 03:10:00|3029.5|3023.5|3029|3023|3030.8|3024.8|3027.8|3021.8|202
1642562100000|2022-01-19 03:15:00|3029.1|3023.1|3028.4|3022.4|3030.3|3024.3|3027|3021|72
1642562400000|2022-01-19 03:20:00|3028.3|3022.3|3026.1|3020.1|3028.3|3022.3|3024.3|3018.3|84
1642562700000|2022-01-19 03:25:00|3025.8|3019.8|3021.8|3015.8|3026.1|3020.1|3021.8|3015.8|41
1642563000000|2022-01-19 03:30:00|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|3
1642563300000|2022-01-19 03:35:00|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|3
1642563600000|2022-01-19 03:40:00|3021.1|3015.1|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|5
1642563900000|2022-01-19 03:45:00|3021.3|3015.3|3023.5|3017.5|3023.5|3017.5|3021.3|3015.3|6
1642564200000|2022-01-19 03:50:00|3024.3|3018.3|3023.3|3017.3|3024.3|3018.3|3022.8|3016.8|4
1642564500000|2022-01-19 03:55:00|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1642564800000|2022-01-19 04:00:00|3023.3|3017.3|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|3
1642565100000|2022-01-19 04:05:00|3024.6|3018.6|3029.3|3023.3|3029.3|3023.3|3024.6|3018.6|16
1642565400000|2022-01-19 04:10:00|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1642565700000|2022-01-19 04:15:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1642566300000|2022-01-19 04:25:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1642566600000|2022-01-19 04:30:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1642566900000|2022-01-19 04:35:00|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1642567200000|2022-01-19 04:40:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1642567500000|2022-01-19 04:45:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|3
1642567800000|2022-01-19 04:50:00|3028.9|3022.9|3027.4|3021.4|3029|3023|3027.3|3021.3|8
1642568100000|2022-01-19 04:55:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1642568400000|2022-01-19 05:00:00|3026.8|3020.8|3024.3|3018.3|3026.8|3020.8|3024.3|3018.3|3
1642569000000|2022-01-19 05:10:00|3023.5|3017.5|3023.9|3017.9|3023.9|3017.9|3023.5|3017.5|3
1642569300000|2022-01-19 05:15:00|3024|3018|3024.3|3018.3|3024.4|3018.4|3024|3018|4
1642569600000|2022-01-19 05:20:00|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1642569900000|2022-01-19 05:25:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|3
1642570200000|2022-01-19 05:30:00|3024.6|3018.6|3017.5|3011.5|3024.6|3018.6|3016.5|3010.5|117
1642570500000|2022-01-19 05:35:00|3017.4|3011.4|3018|3012|3018.3|3012.3|3015.3|3009.3|65
1642570800000|2022-01-19 05:40:00|3018.1|3012.1|3011.8|3005.8|3018.1|3012.1|3011.8|3005.8|42
1642571100000|2022-01-19 05:45:00|3012|3006|3010.1|3004.1|3014.4|3008.4|3009.5|3003.5|59
1642571400000|2022-01-19 05:50:00|3010.3|3004.3|3014.3|3008.3|3015|3009|3010.3|3004.3|29
1642571700000|2022-01-19 05:55:00|3014.5|3008.5|3016.9|3010.9|3017.9|3011.9|3014.5|3008.5|26
1642572000000|2022-01-19 06:00:00|3016.5|3010.5|3019.8|3013.8|3020.4|3014.4|3016.4|3010.4|39
1642572300000|2022-01-19 06:05:00|3019.5|3013.5|3025.3|3019.3|3025.8|3019.8|3016.6|3010.6|76
1642572600000|2022-01-19 06:10:00|3025|3019|3023.3|3017.3|3026.4|3020.4|3022.9|3016.9|51
1642572900000|2022-01-19 06:15:00|3023.5|3017.5|3024.6|3018.6|3024.6|3018.6|3023.3|3017.3|17
1642573200000|2022-01-19 06:20:00|3024.4|3018.4|3030.8|3024.8|3030.8|3024.8|3023.5|3017.5|32
1642573500000|2022-01-19 06:25:00|3030.5|3024.5|3029|3023|3030.8|3024.8|3028|3022|27
1642573800000|2022-01-19 06:30:00|3028.8|3022.8|3026|3020|3028.8|3022.8|3025.6|3019.6|76
1642574100000|2022-01-19 06:35:00|3026.3|3020.3|3027.3|3021.3|3027.3|3021.3|3025.3|3019.3|38
1642574400000|2022-01-19 06:40:00|3027.1|3021.1|3029.9|3023.9|3030|3024|3026.9|3020.9|17
1642574700000|2022-01-19 06:45:00|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3028.3|3022.3|42
1642575000000|2022-01-19 06:50:00|3029.5|3023.5|3025.5|3019.5|3029.9|3023.9|3025.5|3019.5|30
1642575300000|2022-01-19 06:55:00|3025.8|3019.8|3024.5|3018.5|3025.9|3019.9|3024.1|3018.1|26
1642575600000|2022-01-19 07:00:00|3024.4|3018.4|3028|3022|3028.8|3022.8|3023.5|3017.5|20
1642575900000|2022-01-19 07:05:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3026.4|3020.4|11
1642576200000|2022-01-19 07:10:00|3027|3021|3028.5|3022.5|3028.5|3022.5|3026.5|3020.5|16
1642576500000|2022-01-19 07:15:00|3028.8|3022.8|3028.8|3022.8|3030.5|3024.5|3028.5|3022.5|21
1642576800000|2022-01-19 07:20:00|3029.1|3023.1|3032.3|3026.3|3033.4|3027.4|3029.1|3023.1|10
1642577100000|2022-01-19 07:25:00|3032.5|3026.5|3033|3027|3034.5|3028.5|3032.5|3026.5|11
1642577400000|2022-01-19 07:30:00|3032.9|3026.9|3035.8|3029.8|3036.5|3030.5|3032.8|3026.8|22
1642577700000|2022-01-19 07:35:00|3036.3|3030.3|3032.5|3026.5|3036.3|3030.3|3032.5|3026.5|10
1642578000000|2022-01-19 07:40:00|3032.8|3026.8|3032.5|3026.5|3034.9|3028.9|3032.5|3026.5|13
1642578300000|2022-01-19 07:45:00|3032.3|3026.3|3033|3027|3033.1|3027.1|3032.3|3026.3|8
1642578600000|2022-01-19 07:50:00|3033.3|3027.3|3033|3027|3034.3|3028.3|3033|3027|10
1642578900000|2022-01-19 07:55:00|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.1|3026.1|13
1642579200000|2022-01-19 08:00:00|3033.6|3027.6|3034.1|3028.1|3034.1|3028.1|3032.1|3026.1|34
1642579500000|2022-01-19 08:05:00|3035.1|3029.1|3040.6|3034.6|3040.6|3034.6|3035.1|3029.1|9
1642579800000|2022-01-19 08:10:00|3041.1|3035.1|3036.9|3030.9|3044.4|3038.4|3036.4|3030.4|34
1642580100000|2022-01-19 08:15:00|3036.4|3030.4|3039.4|3033.4|3039.6|3033.6|3035.9|3029.9|28
1642580400000|2022-01-19 08:20:00|3039.9|3033.9|3040.1|3034.1|3040.9|3034.9|3039.4|3033.4|20
1642580700000|2022-01-19 08:25:00|3040.4|3034.4|3039.9|3033.9|3041.1|3035.1|3039.9|3033.9|8
1642581000000|2022-01-19 08:30:00|3040.4|3034.4|3036.4|3030.4|3040.9|3034.9|3035.4|3029.4|45
1642581300000|2022-01-19 08:35:00|3036.1|3030.1|3036.6|3030.6|3036.9|3030.9|3034.1|3028.1|40
1642581600000|2022-01-19 08:40:00|3036.4|3030.4|3033.6|3027.6|3036.4|3030.4|3032.1|3026.1|44
1642581900000|2022-01-19 08:45:00|3033.9|3027.9|3035.6|3029.6|3037.1|3031.1|3033.9|3027.9|43
1642582200000|2022-01-19 08:50:00|3035.4|3029.4|3036.1|3030.1|3038.4|3032.4|3034.6|3028.6|45
1642582500000|2022-01-19 08:55:00|3035.9|3029.9|3036.4|3030.4|3037.6|3031.6|3033.9|3027.9|40
1642582800000|2022-01-19 09:00:00|3036.1|3030.1|3036.9|3030.9|3039.4|3033.4|3035.4|3029.4|51
1642583100000|2022-01-19 09:05:00|3037.1|3031.1|3043.1|3037.1|3043.9|3037.9|3037.1|3031.1|46
1642583400000|2022-01-19 09:10:00|3043.6|3037.6|3046.6|3040.6|3050.9|3044.9|3043.6|3037.6|57
1642583700000|2022-01-19 09:15:00|3046.4|3040.4|3045.6|3039.6|3048.9|3042.9|3043.9|3037.9|56
1642584000000|2022-01-19 09:20:00|3045.4|3039.4|3047.6|3041.6|3048.9|3042.9|3045.1|3039.1|31
1642584300000|2022-01-19 09:25:00|3047.4|3041.4|3045.9|3039.9|3049.4|3043.4|3045.6|3039.6|35
1642584600000|2022-01-19 09:30:00|3045.6|3039.6|3043.6|3037.6|3047.9|3041.9|3043.6|3037.6|34
1642584900000|2022-01-19 09:35:00|3043.9|3037.9|3039.6|3033.6|3044.9|3038.9|3039.6|3033.6|49
1642585200000|2022-01-19 09:40:00|3039.4|3033.4|3030|3024|3040.4|3034.4|3029.9|3023.9|75
1642585500000|2022-01-19 09:45:00|3030.1|3024.1|3027.4|3021.4|3032.1|3026.1|3026.9|3020.9|66
1642585800000|2022-01-19 09:50:00|3027.9|3021.9|3019.4|3013.4|3028.4|3022.4|3019.4|3013.4|77
1642586100000|2022-01-19 09:55:00|3019.9|3013.9|3022.1|3016.1|3022.9|3016.9|3014.9|3008.9|120
1642586400000|2022-01-19 10:00:00|3021.9|3015.9|3021.6|3015.6|3024.6|3018.6|3021.4|3015.4|83
1642586700000|2022-01-19 10:05:00|3021.9|3015.9|3028.6|3022.6|3030.9|3024.9|3021.9|3015.9|44
1642587000000|2022-01-19 10:10:00|3028.9|3022.9|3030.1|3024.1|3033.1|3027.1|3028.9|3022.9|27
1642587300000|2022-01-19 10:15:00|3029.6|3023.6|3027.4|3021.4|3031.4|3025.4|3027.4|3021.4|27
1642587600000|2022-01-19 10:20:00|3027.1|3021.1|3028.4|3022.4|3028.4|3022.4|3026.1|3020.1|10
1642587900000|2022-01-19 10:25:00|3028.1|3022.1|3037.1|3031.1|3037.1|3031.1|3027.6|3021.6|28
1642588200000|2022-01-19 10:30:00|3036.9|3030.9|3033.9|3027.9|3036.9|3030.9|3033.9|3027.9|29
1642588500000|2022-01-19 10:35:00|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3032.4|3026.4|14
1642588800000|2022-01-19 10:40:00|3033.4|3027.4|3031.6|3025.6|3033.4|3027.4|3031.6|3025.6|10
1642589100000|2022-01-19 10:45:00|3031.4|3025.4|3029.6|3023.6|3031.4|3025.4|3027.9|3021.9|18
1642589400000|2022-01-19 10:50:00|3029.4|3023.4|3030.4|3024.4|3030.6|3024.6|3028.4|3022.4|15
1642589700000|2022-01-19 10:55:00|3030.9|3024.9|3032.9|3026.9|3033.4|3027.4|3030.9|3024.9|16
1642590000000|2022-01-19 11:00:00|3032.6|3026.6|3033.4|3027.4|3033.4|3027.4|3032.4|3026.4|9
1642590300000|2022-01-19 11:05:00|3033.6|3027.6|3032.1|3026.1|3033.9|3027.9|3031.1|3025.1|10
1642590600000|2022-01-19 11:10:00|3032.4|3026.4|3032.6|3026.6|3033.4|3027.4|3032.4|3026.4|11
1642590900000|2022-01-19 11:15:00|3032.9|3026.9|3033.9|3027.9|3033.9|3027.9|3032.4|3026.4|17
1642591200000|2022-01-19 11:20:00|3033.6|3027.6|3033.6|3027.6|3033.9|3027.9|3032.4|3026.4|20
1642591500000|2022-01-19 11:25:00|3033.9|3027.9|3036.9|3030.9|3036.9|3030.9|3033.4|3027.4|39
1642591800000|2022-01-19 11:30:00|3037.1|3031.1|3038.9|3032.9|3039.4|3033.4|3036.6|3030.6|27
1642592100000|2022-01-19 11:35:00|3038.6|3032.6|3037.1|3031.1|3040.4|3034.4|3036.6|3030.6|21
1642592400000|2022-01-19 11:40:00|3036.9|3030.9|3035.1|3029.1|3037.6|3031.6|3035.1|3029.1|13
1642592700000|2022-01-19 11:45:00|3035.4|3029.4|3035.9|3029.9|3036.9|3030.9|3033.9|3027.9|25
1642593000000|2022-01-19 11:50:00|3036.1|3030.1|3036.9|3030.9|3037.4|3031.4|3036.1|3030.1|12
1642593300000|2022-01-19 11:55:00|3036.4|3030.4|3037.6|3031.6|3038.9|3032.9|3036.1|3030.1|28
1642593600000|2022-01-19 12:00:00|3036.9|3030.9|3037.6|3031.6|3037.6|3031.6|3035.9|3029.9|15
1642593900000|2022-01-19 12:05:00|3037.4|3031.4|3035.6|3029.6|3038.4|3032.4|3035.1|3029.1|14
1642594200000|2022-01-19 12:10:00|3035.4|3029.4|3033.9|3027.9|3035.6|3029.6|3033.9|3027.9|12
1642594500000|2022-01-19 12:15:00|3034.1|3028.1|3035.6|3029.6|3037.4|3031.4|3034.1|3028.1|18
1642594800000|2022-01-19 12:20:00|3035.4|3029.4|3037.6|3031.6|3040.1|3034.1|3035.4|3029.4|23
1642595100000|2022-01-19 12:25:00|3037.9|3031.9|3037.1|3031.1|3038.6|3032.6|3036.1|3030.1|26
1642595400000|2022-01-19 12:30:00|3037.4|3031.4|3042.4|3036.4|3042.6|3036.6|3037.4|3031.4|32
1642595700000|2022-01-19 12:35:00|3043.1|3037.1|3040.1|3034.1|3045.1|3039.1|3040.1|3034.1|43
1642596000000|2022-01-19 12:40:00|3039.9|3033.9|3039.6|3033.6|3041.4|3035.4|3039.1|3033.1|20
1642596300000|2022-01-19 12:45:00|3039.9|3033.9|3038.4|3032.4|3040.4|3034.4|3038.4|3032.4|18
1642596600000|2022-01-19 12:50:00|3038.1|3032.1|3037.6|3031.6|3039.6|3033.6|3037.1|3031.1|11
1642596900000|2022-01-19 12:55:00|3037.9|3031.9|3033.1|3027.1|3039.9|3033.9|3032.6|3026.6|77
1642597200000|2022-01-19 13:00:00|3032.9|3026.9|3045.4|3039.4|3046.8|3040.8|3032.9|3026.9|261
1642597500000|2022-01-19 13:05:00|3045.6|3039.6|3047.1|3041.1|3048.6|3042.6|3042.1|3036.1|127
1642597800000|2022-01-19 13:10:00|3046.6|3040.6|3044.4|3038.4|3046.6|3040.6|3040.1|3034.1|111
1642598100000|2022-01-19 13:15:00|3044.6|3038.6|3041.6|3035.6|3047.4|3041.4|3038.1|3032.1|158
1642598400000|2022-01-19 13:20:00|3041.9|3035.9|3043.6|3037.6|3043.6|3037.6|3036.6|3030.6|76
1642598700000|2022-01-19 13:25:00|3043.9|3037.9|3042.6|3036.6|3046.6|3040.6|3041.6|3035.6|84
1642599000000|2022-01-19 13:30:00|3042.1|3036.1|3049.9|3043.9|3050.6|3044.6|3042.1|3036.1|113
1642599300000|2022-01-19 13:35:00|3050.1|3044.1|3044.6|3038.6|3051.1|3045.1|3044.1|3038.1|62
1642599600000|2022-01-19 13:40:00|3044.9|3038.9|3049.9|3043.9|3051.1|3045.1|3044.9|3038.9|185
1642599900000|2022-01-19 13:45:00|3050.4|3044.4|3048.1|3042.1|3050.6|3044.6|3046.1|3040.1|202
1642600200000|2022-01-19 13:50:00|3047.4|3041.4|3046.4|3040.4|3048.6|3042.6|3045.6|3039.6|117
1642600500000|2022-01-19 13:55:00|3046.6|3040.6|3049.1|3043.1|3049.4|3043.4|3044.9|3038.9|114
1642600800000|2022-01-19 14:00:00|3049.4|3043.4|3045.1|3039.1|3051.4|3045.4|3045.1|3039.1|96
1642601100000|2022-01-19 14:05:00|3044.6|3038.6|3041.4|3035.4|3048.6|3042.6|3041.4|3035.4|70
1642601400000|2022-01-19 14:10:00|3041.6|3035.6|3041.9|3035.9|3043.9|3037.9|3038.9|3032.9|192
1642601700000|2022-01-19 14:15:00|3042.1|3036.1|3047.9|3041.9|3047.9|3041.9|3042.1|3036.1|92
1642602000000|2022-01-19 14:20:00|3048.4|3042.4|3039.6|3033.6|3050.1|3044.1|3039.1|3033.1|93
1642602300000|2022-01-19 14:25:00|3039.4|3033.4|3038.6|3032.6|3042.1|3036.1|3035.6|3029.6|118
1642602600000|2022-01-19 14:30:00|3038.9|3032.9|3031.4|3025.4|3041.1|3035.1|3031.4|3025.4|146
1642602900000|2022-01-19 14:35:00|3031.6|3025.6|3032.6|3026.6|3040.1|3034.1|3031.6|3025.6|123
1642603200000|2022-01-19 14:40:00|3032.4|3026.4|3032.4|3026.4|3034.9|3028.9|3027.4|3021.4|107
1642603500000|2022-01-19 14:45:00|3032.6|3026.6|3037.6|3031.6|3039.4|3033.4|3032.6|3026.6|121
1642603800000|2022-01-19 14:50:00|3037.9|3031.9|3036.4|3030.4|3039.1|3033.1|3033.1|3027.1|70
1642604100000|2022-01-19 14:55:00|3036.6|3030.6|3032.1|3026.1|3038.9|3032.9|3031.1|3025.1|72
1642604400000|2022-01-19 15:00:00|3032.4|3026.4|3030.4|3024.4|3033.9|3027.9|3028.1|3022.1|85
1642604700000|2022-01-19 15:05:00|3030.6|3024.6|3036.6|3030.6|3036.6|3030.6|3030.4|3024.4|65
1642605000000|2022-01-19 15:10:00|3036.9|3030.9|3036.9|3030.9|3039.6|3033.6|3034.4|3028.4|53
1642605300000|2022-01-19 15:15:00|3036.6|3030.6|3033.9|3027.9|3036.6|3030.6|3033.4|3027.4|28
1642605600000|2022-01-19 15:20:00|3034.1|3028.1|3033.4|3027.4|3035.4|3029.4|3032.9|3026.9|40
1642605900000|2022-01-19 15:25:00|3033.6|3027.6|3030.9|3024.9|3033.6|3027.6|3028.9|3022.9|49
1642606200000|2022-01-19 15:30:00|3031.1|3025.1|3034.4|3028.4|3035.6|3029.6|3031.1|3025.1|50
1642606500000|2022-01-19 15:35:00|3034.6|3028.6|3033.6|3027.6|3036.9|3030.9|3033.4|3027.4|65
1642606800000|2022-01-19 15:40:00|3033.1|3027.1|3037.4|3031.4|3037.4|3031.4|3030.9|3024.9|92
1642607100000|2022-01-19 15:45:00|3037.1|3031.1|3038.4|3032.4|3038.6|3032.6|3034.4|3028.4|67
1642607400000|2022-01-19 15:50:00|3038.6|3032.6|3037.1|3031.1|3040.9|3034.9|3036.9|3030.9|55
1642607700000|2022-01-19 15:55:00|3036.9|3030.9|3037.4|3031.4|3039.1|3033.1|3036.1|3030.1|50
1642608000000|2022-01-19 16:00:00|3037.6|3031.6|3042.6|3036.6|3042.6|3036.6|3037.6|3031.6|60
1642608300000|2022-01-19 16:05:00|3042.4|3036.4|3042.1|3036.1|3042.6|3036.6|3040.1|3034.1|32
1642608600000|2022-01-19 16:10:00|3042.6|3036.6|3041.1|3035.1|3043.6|3037.6|3040.9|3034.9|25
1642608900000|2022-01-19 16:15:00|3041.4|3035.4|3046.1|3040.1|3046.1|3040.1|3041.1|3035.1|30
1642609200000|2022-01-19 16:20:00|3045.9|3039.9|3047.1|3041.1|3048.6|3042.6|3045.9|3039.9|39
1642609500000|2022-01-19 16:25:00|3046.9|3040.9|3046.1|3040.1|3047.1|3041.1|3043.9|3037.9|35
1642609800000|2022-01-19 16:30:00|3046.4|3040.4|3055.6|3049.6|3055.9|3049.9|3046.4|3040.4|95
1642610100000|2022-01-19 16:35:00|3055.4|3049.4|3052.6|3046.6|3055.6|3049.6|3051.6|3045.6|40
1642610400000|2022-01-19 16:40:00|3052.4|3046.4|3051.9|3045.9|3053.1|3047.1|3050.1|3044.1|50
1642610700000|2022-01-19 16:45:00|3052.1|3046.1|3054.6|3048.6|3055.6|3049.6|3051.4|3045.4|64
1642611000000|2022-01-19 16:50:00|3054.9|3048.9|3051.1|3045.1|3055.6|3049.6|3050.6|3044.6|67
1642611300000|2022-01-19 16:55:00|3051.4|3045.4|3049.4|3043.4|3051.4|3045.4|3047.9|3041.9|36
1642611600000|2022-01-19 17:00:00|3048.9|3042.9|3048.9|3042.9|3050.6|3044.6|3047.9|3041.9|19
1642611900000|2022-01-19 17:05:00|3049.1|3043.1|3049.9|3043.9|3050.6|3044.6|3049.1|3043.1|9
1642612200000|2022-01-19 17:10:00|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|2
1642612500000|2022-01-19 17:15:00|3049.1|3043.1|3050.9|3044.9|3051.6|3045.6|3049.1|3043.1|6
1642612800000|2022-01-19 17:20:00|3051.9|3045.9|3051.1|3045.1|3052.1|3046.1|3050.9|3044.9|7
1642613100000|2022-01-19 17:25:00|3051.4|3045.4|3056.9|3050.9|3057.1|3051.1|3050.9|3044.9|24
1642613400000|2022-01-19 17:30:00|3057.1|3051.1|3054.9|3048.9|3057.1|3051.1|3053.9|3047.9|22
1642613700000|2022-01-19 17:35:00|3054.6|3048.6|3055.1|3049.1|3056.4|3050.4|3054.1|3048.1|11
1642614000000|2022-01-19 17:40:00|3054.9|3048.9|3053.1|3047.1|3054.9|3048.9|3053.1|3047.1|9
1642614300000|2022-01-19 17:45:00|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|3052.6|3046.6|1
1642614600000|2022-01-19 17:50:00|3051.4|3045.4|3052.6|3046.6|3052.9|3046.9|3051.4|3045.4|6
1642614900000|2022-01-19 17:55:00|3052.8|3046.8|3053.3|3047.3|3053.5|3047.5|3052.8|3046.8|12
1642640400000|2022-01-20 01:00:00|3049|3043|3044.5|3038.5|3049.4|3043.4|3044.3|3038.3|57
1642640700000|2022-01-20 01:05:00|3044.4|3038.4|3045|3039|3045.3|3039.3|3041.5|3035.5|47
1642641000000|2022-01-20 01:10:00|3045.3|3039.3|3037.8|3031.8|3045.5|3039.5|3037.4|3031.4|153
1642641300000|2022-01-20 01:15:00|3038.3|3032.3|3031|3025|3038.3|3032.3|3030.3|3024.3|221
1642641600000|2022-01-20 01:20:00|3031.1|3025.1|3028.5|3022.5|3035.3|3029.3|3026.9|3020.9|146
1642641900000|2022-01-20 01:25:00|3028.6|3022.6|3030.1|3024.1|3033.3|3027.3|3028.5|3022.5|63
1642642200000|2022-01-20 01:30:00|3030.3|3024.3|3032.8|3026.8|3035|3029|3030.3|3024.3|86
1642642500000|2022-01-20 01:35:00|3032.9|3026.9|3031.8|3025.8|3037|3031|3031.1|3025.1|133
1642642800000|2022-01-20 01:40:00|3032.3|3026.3|3030.8|3024.8|3034.3|3028.3|3027.8|3021.8|141
1642643100000|2022-01-20 01:45:00|3031|3025|3028|3022|3032|3026|3024.3|3018.3|190
1642643400000|2022-01-20 01:50:00|3027.8|3021.8|3025.5|3019.5|3028.6|3022.6|3025.3|3019.3|123
1642643700000|2022-01-20 01:55:00|3025.8|3019.8|3021.3|3015.3|3025.8|3019.8|3021|3015|90
1642644000000|2022-01-20 02:00:00|3021.8|3015.8|3023.8|3017.8|3027|3021|3020.3|3014.3|143
1642644300000|2022-01-20 02:05:00|3024|3018|3027.5|3021.5|3030|3024|3023.3|3017.3|160
1642644600000|2022-01-20 02:10:00|3027.8|3021.8|3035.4|3029.4|3036.3|3030.3|3027.8|3021.8|134
1642644900000|2022-01-20 02:15:00|3035|3029|3035.8|3029.8|3037.3|3031.3|3034.8|3028.8|19
1642645200000|2022-01-20 02:20:00|3036|3030|3036|3030|3036.5|3030.5|3035.5|3029.5|10
1642645500000|2022-01-20 02:25:00|3035.9|3029.9|3034.5|3028.5|3035.9|3029.9|3034.5|3028.5|5
1642645800000|2022-01-20 02:30:00|3035.5|3029.5|3036|3030|3036.5|3030.5|3030.8|3024.8|121
1642646100000|2022-01-20 02:35:00|3035.9|3029.9|3034.8|3028.8|3036.6|3030.6|3034|3028|49
1642646400000|2022-01-20 02:40:00|3034.5|3028.5|3030.8|3024.8|3034.5|3028.5|3028.8|3022.8|33
1642646700000|2022-01-20 02:45:00|3030.6|3024.6|3027.5|3021.5|3030.8|3024.8|3027.3|3021.3|65
1642647000000|2022-01-20 02:50:00|3028.3|3022.3|3024.3|3018.3|3028.3|3022.3|3023|3017|77
1642647300000|2022-01-20 02:55:00|3024.5|3018.5|3024.5|3018.5|3027.5|3021.5|3024.3|3018.3|87
1642647600000|2022-01-20 03:00:00|3024.6|3018.6|3027.8|3021.8|3028|3022|3024.3|3018.3|43
1642647900000|2022-01-20 03:05:00|3028|3022|3027.3|3021.3|3030.8|3024.8|3025.8|3019.8|41
1642648200000|2022-01-20 03:10:00|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3024.9|3018.9|31
1642648500000|2022-01-20 03:15:00|3026.4|3020.4|3036.5|3030.5|3037|3031|3026.1|3020.1|165
1642648800000|2022-01-20 03:20:00|3037|3031|3031.9|3025.9|3037.6|3031.6|3031.9|3025.9|135
1642649100000|2022-01-20 03:25:00|3032.5|3026.5|3030.9|3024.9|3035.4|3029.4|3030.8|3024.8|62
1642649400000|2022-01-20 03:30:00|3031|3025|3035.8|3029.8|3035.8|3029.8|3031|3025|32
1642649700000|2022-01-20 03:35:00|3036|3030|3037.5|3031.5|3040|3034|3036|3030|13
1642650000000|2022-01-20 03:40:00|3037.3|3031.3|3038|3032|3038|3032|3037|3031|6
1642650300000|2022-01-20 03:45:00|3038.4|3032.4|3039.8|3033.8|3039.8|3033.8|3038.4|3032.4|12
1642650600000|2022-01-20 03:50:00|3039.5|3033.5|3039|3033|3039.5|3033.5|3037|3031|12
1642651200000|2022-01-20 04:00:00|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1642651500000|2022-01-20 04:05:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1642651800000|2022-01-20 04:10:00|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|4
1642652100000|2022-01-20 04:15:00|3037.6|3031.6|3040|3034|3040.9|3034.9|3037.5|3031.5|11
1642652400000|2022-01-20 04:20:00|3040.3|3034.3|3040.8|3034.8|3041.4|3035.4|3040|3034|6
1642652700000|2022-01-20 04:25:00|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1642653000000|2022-01-20 04:30:00|3040.9|3034.9|3041.8|3035.8|3041.8|3035.8|3040.9|3034.9|8
1642653300000|2022-01-20 04:35:00|3043|3037|3042.5|3036.5|3043.3|3037.3|3042.3|3036.3|4
1642653600000|2022-01-20 04:40:00|3042.8|3036.8|3042|3036|3043.3|3037.3|3041.1|3035.1|15
1642653900000|2022-01-20 04:45:00|3043|3037|3043.5|3037.5|3043.6|3037.6|3043|3037|8
1642654500000|2022-01-20 04:55:00|3043.8|3037.8|3043.4|3037.4|3043.8|3037.8|3043.4|3037.4|3
1642654800000|2022-01-20 05:00:00|3043.5|3037.5|3045|3039|3045|3039|3043.4|3037.4|7
1642655100000|2022-01-20 05:05:00|3045.1|3039.1|3046.3|3040.3|3046.3|3040.3|3045|3039|10
1642655400000|2022-01-20 05:10:00|3046.5|3040.5|3048.8|3042.8|3049.3|3043.3|3046.5|3040.5|7
1642655700000|2022-01-20 05:15:00|3049|3043|3048|3042|3051.8|3045.8|3047.8|3041.8|21
1642656000000|2022-01-20 05:20:00|3047.9|3041.9|3047.8|3041.8|3048|3042|3047.3|3041.3|11
1642656300000|2022-01-20 05:25:00|3047.5|3041.5|3043.3|3037.3|3047.5|3041.5|3043.3|3037.3|28
1642656600000|2022-01-20 05:30:00|3043|3037|3046.5|3040.5|3050|3044|3041.8|3035.8|102
1642656900000|2022-01-20 05:35:00|3046.3|3040.3|3044.1|3038.1|3047.4|3041.4|3044.1|3038.1|39
1642657200000|2022-01-20 05:40:00|3042.9|3036.9|3034.5|3028.5|3045.4|3039.4|3034.5|3028.5|98
1642657500000|2022-01-20 05:45:00|3034.3|3028.3|3035.3|3029.3|3038.3|3032.3|3032.8|3026.8|60
1642657800000|2022-01-20 05:50:00|3035|3029|3033.5|3027.5|3037.3|3031.3|3033.5|3027.5|65
1642658100000|2022-01-20 05:55:00|3033.8|3027.8|3036.3|3030.3|3036.3|3030.3|3033.8|3027.8|29
1642658400000|2022-01-20 06:00:00|3036|3030|3039.3|3033.3|3039.5|3033.5|3034.9|3028.9|48
1642658700000|2022-01-20 06:05:00|3039|3033|3040.5|3034.5|3040.8|3034.8|3037.1|3031.1|77
1642659000000|2022-01-20 06:10:00|3040.3|3034.3|3039.8|3033.8|3041.5|3035.5|3038.1|3032.1|69
1642659300000|2022-01-20 06:15:00|3040|3034|3041|3035|3041|3035|3039.3|3033.3|49
1642659600000|2022-01-20 06:20:00|3041.3|3035.3|3042.8|3036.8|3043.8|3037.8|3040.8|3034.8|36
1642659900000|2022-01-20 06:25:00|3043|3037|3044.5|3038.5|3045.4|3039.4|3043|3037|35
1642660200000|2022-01-20 06:30:00|3044.8|3038.8|3042.8|3036.8|3044.8|3038.8|3039|3033|51
1642660500000|2022-01-20 06:35:00|3043|3037|3047.6|3041.6|3048|3042|3043|3037|60
1642660800000|2022-01-20 06:40:00|3048|3042|3047|3041|3050.3|3044.3|3046|3040|50
1642661100000|2022-01-20 06:45:00|3047.3|3041.3|3044|3038|3047.3|3041.3|3042.9|3036.9|42
1642661400000|2022-01-20 06:50:00|3044.1|3038.1|3052|3046|3052|3046|3044.1|3038.1|70
1642661700000|2022-01-20 06:55:00|3051.9|3045.9|3051.6|3045.6|3052.1|3046.1|3048.3|3042.3|73
1642662000000|2022-01-20 07:00:00|3051.5|3045.5|3049.8|3043.8|3051.5|3045.5|3047.3|3041.3|24
1642662300000|2022-01-20 07:05:00|3049.5|3043.5|3048.5|3042.5|3049.5|3043.5|3048|3042|7
1642662600000|2022-01-20 07:10:00|3049|3043|3048.8|3042.8|3050.3|3044.3|3048.8|3042.8|15
1642662900000|2022-01-20 07:15:00|3048.5|3042.5|3049.1|3043.1|3050|3044|3048|3042|9
1642663200000|2022-01-20 07:20:00|3048.9|3042.9|3050.3|3044.3|3050.8|3044.8|3048.1|3042.1|32
1642663500000|2022-01-20 07:25:00|3050.8|3044.8|3053|3047|3053|3047|3050.1|3044.1|17
1642663800000|2022-01-20 07:30:00|3054.5|3048.5|3059.8|3053.8|3060.4|3054.4|3053.8|3047.8|45
1642664100000|2022-01-20 07:35:00|3059.5|3053.5|3059.5|3053.5|3060.9|3054.9|3058.5|3052.5|28
1642664400000|2022-01-20 07:40:00|3059.4|3053.4|3056.6|3050.6|3059.4|3053.4|3056.6|3050.6|16
1642664700000|2022-01-20 07:45:00|3057|3051|3053.8|3047.8|3057|3051|3053.5|3047.5|18
1642665000000|2022-01-20 07:50:00|3052.9|3046.9|3054.8|3048.8|3056.5|3050.5|3052.9|3046.9|24
1642665300000|2022-01-20 07:55:00|3054.6|3048.6|3054.4|3048.4|3054.9|3048.9|3053.1|3047.1|14
1642665600000|2022-01-20 08:00:00|3054.6|3048.6|3053.3|3047.3|3057.4|3051.4|3052.4|3046.4|48
1642665900000|2022-01-20 08:05:00|3053|3047|3054.5|3048.5|3055.3|3049.3|3052|3046|25
1642666200000|2022-01-20 08:10:00|3054.3|3048.3|3042|3036|3054.5|3048.5|3042|3036|60
1642666500000|2022-01-20 08:15:00|3041.8|3035.8|3047|3041|3049.8|3043.8|3041.8|3035.8|41
1642666800000|2022-01-20 08:20:00|3046.8|3040.8|3045.5|3039.5|3046.8|3040.8|3044.3|3038.3|27
1642667100000|2022-01-20 08:25:00|3045.8|3039.8|3047.3|3041.3|3047.3|3041.3|3044.5|3038.5|59
1642667400000|2022-01-20 08:30:00|3047.5|3041.5|3052|3046|3052|3046|3046.5|3040.5|30
1642667700000|2022-01-20 08:35:00|3051.8|3045.8|3052.5|3046.5|3052.8|3046.8|3051.5|3045.5|12
1642668000000|2022-01-20 08:40:00|3052.3|3046.3|3052.8|3046.8|3053|3047|3052|3046|11
1642668300000|2022-01-20 08:45:00|3053|3047|3050|3044|3054.8|3048.8|3050|3044|14
1642668600000|2022-01-20 08:50:00|3049.8|3043.8|3055|3049|3055|3049|3049|3043|21
1642668900000|2022-01-20 08:55:00|3054.8|3048.8|3058.8|3052.8|3058.8|3052.8|3052.8|3046.8|48
1642669200000|2022-01-20 09:00:00|3058.5|3052.5|3057|3051|3059.8|3053.8|3054.5|3048.5|61
1642669500000|2022-01-20 09:05:00|3056.3|3050.3|3054.5|3048.5|3056.3|3050.3|3053|3047|48
1642669800000|2022-01-20 09:10:00|3055|3049|3057|3051|3057.5|3051.5|3053.8|3047.8|40
1642670100000|2022-01-20 09:15:00|3057.3|3051.3|3054.5|3048.5|3058.5|3052.5|3054|3048|36
1642670400000|2022-01-20 09:20:00|3054.3|3048.3|3048.5|3042.5|3054.3|3048.3|3046.8|3040.8|24
1642670700000|2022-01-20 09:25:00|3048.3|3042.3|3051.8|3045.8|3053.8|3047.8|3048.3|3042.3|34
1642671000000|2022-01-20 09:30:00|3052|3046|3054|3048|3054.5|3048.5|3051.8|3045.8|32
1642671300000|2022-01-20 09:35:00|3053.8|3047.8|3059.8|3053.8|3059.8|3053.8|3053.8|3047.8|35
1642671600000|2022-01-20 09:40:00|3060|3054|3059.5|3053.5|3061|3055|3059.3|3053.3|23
1642671900000|2022-01-20 09:45:00|3060|3054|3063.8|3057.8|3064.3|3058.3|3060|3054|40
1642672200000|2022-01-20 09:50:00|3063.5|3057.5|3061.8|3055.8|3063.5|3057.5|3061.5|3055.5|26
1642672500000|2022-01-20 09:55:00|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|4
1642672800000|2022-01-20 10:00:00|3062|3056|3062|3056|3062.3|3056.3|3059.3|3053.3|20
1642673100000|2022-01-20 10:05:00|3062.3|3056.3|3065.5|3059.5|3067.3|3061.3|3062.3|3056.3|30
1642673400000|2022-01-20 10:10:00|3066|3060|3070.3|3064.3|3070.3|3064.3|3065.8|3059.8|37
1642673700000|2022-01-20 10:15:00|3070.5|3064.5|3077|3071|3077.5|3071.5|3070.5|3064.5|53
1642674000000|2022-01-20 10:20:00|3076.8|3070.8|3075|3069|3078|3072|3073.5|3067.5|37
1642674300000|2022-01-20 10:25:00|3074.8|3068.8|3077.3|3071.3|3078|3072|3074|3068|35
1642674600000|2022-01-20 10:30:00|3077|3071|3075.5|3069.5|3077|3071|3073.8|3067.8|32
1642674900000|2022-01-20 10:35:00|3075.8|3069.8|3074.8|3068.8|3075.8|3069.8|3074|3068|20
1642675200000|2022-01-20 10:40:00|3074.5|3068.5|3076|3070|3076|3070|3074.5|3068.5|14
1642675500000|2022-01-20 10:45:00|3076.3|3070.3|3077.5|3071.5|3077.5|3071.5|3075.8|3069.8|12
1642675800000|2022-01-20 10:50:00|3077.3|3071.3|3077.8|3071.8|3079|3073|3076.8|3070.8|22
1642676100000|2022-01-20 10:55:00|3078|3072|3082.5|3076.5|3082.5|3076.5|3077.5|3071.5|29
1642676400000|2022-01-20 11:00:00|3082.3|3076.3|3083.8|3077.8|3086.8|3080.8|3082|3076|75
1642676700000|2022-01-20 11:05:00|3084|3078|3086.8|3080.8|3086.8|3080.8|3083.8|3077.8|36
1642677000000|2022-01-20 11:10:00|3086.5|3080.5|3084.3|3078.3|3086.5|3080.5|3084|3078|31
1642677300000|2022-01-20 11:15:00|3084.5|3078.5|3087.8|3081.8|3087.8|3081.8|3084.3|3078.3|40
1642677600000|2022-01-20 11:20:00|3087.5|3081.5|3088.8|3082.8|3089|3083|3084.8|3078.8|55
1642677900000|2022-01-20 11:25:00|3088.3|3082.3|3086.3|3080.3|3089.8|3083.8|3085.8|3079.8|36
1642678200000|2022-01-20 11:30:00|3086|3080|3082.8|3076.8|3087.3|3081.3|3082.8|3076.8|56
1642678500000|2022-01-20 11:35:00|3083|3077|3080.8|3074.8|3084.3|3078.3|3078.8|3072.8|44
1642678800000|2022-01-20 11:40:00|3080.5|3074.5|3077.8|3071.8|3080.8|3074.8|3077.8|3071.8|30
1642679100000|2022-01-20 11:45:00|3078|3072|3077|3071|3078.8|3072.8|3076.5|3070.5|39
1642679400000|2022-01-20 11:50:00|3077.3|3071.3|3077|3071|3078.3|3072.3|3076.5|3070.5|16
1642679700000|2022-01-20 11:55:00|3077.5|3071.5|3077.5|3071.5|3079|3073|3076.3|3070.3|38
1642680000000|2022-01-20 12:00:00|3077.8|3071.8|3078.8|3072.8|3079|3073|3076.8|3070.8|29
1642680300000|2022-01-20 12:05:00|3079.3|3073.3|3079|3073|3080|3074|3077.8|3071.8|27
1642680600000|2022-01-20 12:10:00|3078.8|3072.8|3074.3|3068.3|3078.8|3072.8|3074.3|3068.3|33
1642680900000|2022-01-20 12:15:00|3074|3068|3072.5|3066.5|3074.3|3068.3|3071|3065|39
1642681200000|2022-01-20 12:20:00|3072.3|3066.3|3073|3067|3073.3|3067.3|3072|3066|32
1642681500000|2022-01-20 12:25:00|3072.8|3066.8|3073|3067|3073.5|3067.5|3070.8|3064.8|49
1642681800000|2022-01-20 12:30:00|3073.5|3067.5|3073.3|3067.3|3076|3070|3073|3067|39
1642682100000|2022-01-20 12:35:00|3073.5|3067.5|3074.3|3068.3|3078|3072|3071.5|3065.5|58
1642682400000|2022-01-20 12:40:00|3074.5|3068.5|3073.8|3067.8|3075.8|3069.8|3071.8|3065.8|41
1642682700000|2022-01-20 12:45:00|3073.3|3067.3|3077.3|3071.3|3079.3|3073.3|3072.5|3066.5|36
1642683000000|2022-01-20 12:50:00|3077|3071|3075.8|3069.8|3078.8|3072.8|3074|3068|44
1642683300000|2022-01-20 12:55:00|3075.5|3069.5|3081.8|3075.8|3082.5|3076.5|3074.8|3068.8|98
1642683600000|2022-01-20 13:00:00|3082.8|3076.8|3080.5|3074.5|3082.8|3076.8|3071.3|3065.3|206
1642683900000|2022-01-20 13:05:00|3080.8|3074.8|3079.8|3073.8|3084.5|3078.5|3077.8|3071.8|118
1642684200000|2022-01-20 13:10:00|3079|3073|3081.3|3075.3|3082.5|3076.5|3076.8|3070.8|103
1642684500000|2022-01-20 13:15:00|3081.5|3075.5|3082|3076|3082.5|3076.5|3077.3|3071.3|78
1642684800000|2022-01-20 13:20:00|3081.8|3075.8|3082.3|3076.3|3082.8|3076.8|3080.5|3074.5|61
1642685100000|2022-01-20 13:25:00|3082|3076|3082.5|3076.5|3082.5|3076.5|3079.3|3073.3|55
1642685400000|2022-01-20 13:30:00|3082.8|3076.8|3085.3|3079.3|3085.3|3079.3|3082.8|3076.8|79
1642685700000|2022-01-20 13:35:00|3085.5|3079.5|3089.8|3083.8|3090.3|3084.3|3085.5|3079.5|112
1642686000000|2022-01-20 13:40:00|3090|3084|3092.8|3086.8|3094.3|3088.3|3088.8|3082.8|103
1642686300000|2022-01-20 13:45:00|3092.5|3086.5|3090.3|3084.3|3092.5|3086.5|3088.8|3082.8|54
1642686600000|2022-01-20 13:50:00|3090.5|3084.5|3086|3080|3091.3|3085.3|3085.8|3079.8|89
1642686900000|2022-01-20 13:55:00|3086.3|3080.3|3086.5|3080.5|3087|3081|3082.5|3076.5|120
1642687200000|2022-01-20 14:00:00|3086.8|3080.8|3086.8|3080.8|3090.5|3084.5|3085.3|3079.3|121
1642687500000|2022-01-20 14:05:00|3086.5|3080.5|3096.3|3090.3|3096.3|3090.3|3085.5|3079.5|70
1642687800000|2022-01-20 14:10:00|3095.8|3089.8|3093.5|3087.5|3096.8|3090.8|3088.3|3082.3|121
1642688100000|2022-01-20 14:15:00|3093.8|3087.8|3088.8|3082.8|3093.8|3087.8|3087.8|3081.8|87
1642688400000|2022-01-20 14:20:00|3089|3083|3094.3|3088.3|3094.5|3088.5|3089|3083|65
1642688700000|2022-01-20 14:25:00|3094.5|3088.5|3095.8|3089.8|3096.5|3090.5|3092.3|3086.3|53
1642689000000|2022-01-20 14:30:00|3096|3090|3091.8|3085.8|3096.8|3090.8|3091.8|3085.8|75
1642689300000|2022-01-20 14:35:00|3091.3|3085.3|3096.3|3090.3|3096.5|3090.5|3091.3|3085.3|55
1642689600000|2022-01-20 14:40:00|3096.5|3090.5|3091.8|3085.8|3096.5|3090.5|3091.5|3085.5|54
1642689900000|2022-01-20 14:45:00|3092|3086|3095.5|3089.5|3096|3090|3092|3086|36
1642690200000|2022-01-20 14:50:00|3095.8|3089.8|3101|3095|3102|3096|3095.8|3089.8|80
1642690500000|2022-01-20 14:55:00|3101.5|3095.5|3105|3099|3109|3103|3101.5|3095.5|119
1642690800000|2022-01-20 15:00:00|3105.3|3099.3|3102.5|3096.5|3108.3|3102.3|3102.5|3096.5|103
1642691100000|2022-01-20 15:05:00|3102.8|3096.8|3099.3|3093.3|3104.8|3098.8|3098.3|3092.3|91
1642691400000|2022-01-20 15:10:00|3099.5|3093.5|3102.9|3096.9|3102.9|3096.9|3099|3093|51
1642691700000|2022-01-20 15:15:00|3103.8|3097.8|3103.5|3097.5|3104.5|3098.5|3101.3|3095.3|47
1642692000000|2022-01-20 15:20:00|3103.8|3097.8|3104|3098|3104|3098|3101.5|3095.5|38
1642692300000|2022-01-20 15:25:00|3104.3|3098.3|3105.5|3099.5|3106|3100|3103.8|3097.8|42
1642692600000|2022-01-20 15:30:00|3105.8|3099.8|3104|3098|3106.3|3100.3|3103|3097|38
1642692900000|2022-01-20 15:35:00|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3102.8|3096.8|31
1642693200000|2022-01-20 15:40:00|3103.3|3097.3|3100|3094|3103.8|3097.8|3099.5|3093.5|43
1642693500000|2022-01-20 15:45:00|3100.3|3094.3|3103.5|3097.5|3103.8|3097.8|3100|3094|27
1642693800000|2022-01-20 15:50:00|3103.8|3097.8|3103.8|3097.8|3104.3|3098.3|3103.3|3097.3|13
1642694100000|2022-01-20 15:55:00|3103.3|3097.3|3107|3101|3107.3|3101.3|3103|3097|43
1642694400000|2022-01-20 16:00:00|3106.8|3100.8|3109|3103|3109.8|3103.8|3106.5|3100.5|65
1642694700000|2022-01-20 16:05:00|3108.8|3102.8|3107.8|3101.8|3110.8|3104.8|3107.8|3101.8|27
1642695000000|2022-01-20 16:10:00|3108|3102|3105.3|3099.3|3108.3|3102.3|3101.8|3095.8|55
1642695300000|2022-01-20 16:15:00|3105|3099|3108.8|3102.8|3109.5|3103.5|3105|3099|41
1642695600000|2022-01-20 16:20:00|3108.5|3102.5|3107.5|3101.5|3108.5|3102.5|3105.3|3099.3|77
1642695900000|2022-01-20 16:25:00|3107.8|3101.8|3105.3|3099.3|3108.8|3102.8|3103.3|3097.3|104
1642696200000|2022-01-20 16:30:00|3104.8|3098.8|3117.8|3111.8|3119.5|3113.5|3104.8|3098.8|166
1642696500000|2022-01-20 16:35:00|3117.5|3111.5|3112.5|3106.5|3117.5|3111.5|3112.3|3106.3|66
1642696800000|2022-01-20 16:40:00|3112.3|3106.3|3109.5|3103.5|3112.3|3106.3|3108.5|3102.5|43
1642697100000|2022-01-20 16:45:00|3109.8|3103.8|3110.8|3104.8|3110.8|3104.8|3108|3102|60
1642697400000|2022-01-20 16:50:00|3111|3105|3111|3105|3112|3106|3109.3|3103.3|54
1642697700000|2022-01-20 16:55:00|3111.3|3105.3|3112.3|3106.3|3114.3|3108.3|3111.3|3105.3|74
1642698000000|2022-01-20 17:00:00|3112.5|3106.5|3115.3|3109.3|3115.3|3109.3|3112.3|3106.3|17
1642698300000|2022-01-20 17:05:00|3116.3|3110.3|3117|3111|3117.3|3111.3|3116|3110|8
1642698600000|2022-01-20 17:10:00|3116.8|3110.8|3117|3111|3117|3111|3116.8|3110.8|4
1642698900000|2022-01-20 17:15:00|3116.8|3110.8|3116|3110|3117.3|3111.3|3115.8|3109.8|9
1642699200000|2022-01-20 17:20:00|3115.8|3109.8|3115.8|3109.8|3116.3|3110.3|3114.3|3108.3|14
1642699500000|2022-01-20 17:25:00|3116.3|3110.3|3117|3111|3117|3111|3116.3|3110.3|3
1642699800000|2022-01-20 17:30:00|3116.8|3110.8|3115.5|3109.5|3116.8|3110.8|3114.3|3108.3|14
1642700100000|2022-01-20 17:35:00|3115|3109|3115.3|3109.3|3115.3|3109.3|3114.3|3108.3|4
1642700400000|2022-01-20 17:40:00|3116|3110|3119.8|3113.8|3119.8|3113.8|3116|3110|17
1642700700000|2022-01-20 17:45:00|3119.5|3113.5|3118.5|3112.5|3119.5|3113.5|3118.5|3112.5|2
1642701000000|2022-01-20 17:50:00|3117.8|3111.8|3116.8|3110.8|3117.8|3111.8|3116|3110|8
1642701300000|2022-01-20 17:55:00|3116.9|3110.9|3120.4|3114.4|3120.6|3114.6|3116.9|3110.9|10
1642726800000|2022-01-21 01:00:00|3094.1|3088.1|3095.4|3089.4|3101.4|3095.4|3094|3088|163
1642727100000|2022-01-21 01:05:00|3095.1|3089.1|3086.6|3080.6|3095.6|3089.6|3085.3|3079.3|175
1642727400000|2022-01-21 01:10:00|3086.5|3080.5|3084.5|3078.5|3086.8|3080.8|3083.9|3077.9|68
1642727700000|2022-01-21 01:15:00|3084.6|3078.6|3081.1|3075.1|3091.9|3085.9|3080.6|3074.6|136
1642728000000|2022-01-21 01:20:00|3080.8|3074.8|3082.3|3076.3|3084|3078|3080.8|3074.8|110
1642728300000|2022-01-21 01:25:00|3082|3076|3076|3070|3082|3076|3074.9|3068.9|123
1642728600000|2022-01-21 01:30:00|3075.4|3069.4|3073.1|3067.1|3080.3|3074.3|3073.1|3067.1|150
1642728900000|2022-01-21 01:35:00|3072.9|3066.9|3066.8|3060.8|3073|3067|3066.6|3060.6|162
1642729200000|2022-01-21 01:40:00|3067|3061|3070.1|3064.1|3073.3|3067.3|3067|3061|198
1642729500000|2022-01-21 01:45:00|3070.3|3064.3|3061.8|3055.8|3070.3|3064.3|3061.8|3055.8|126
1642729800000|2022-01-21 01:50:00|3061.6|3055.6|3065.8|3059.8|3068.6|3062.6|3061.3|3055.3|140
1642730100000|2022-01-21 01:55:00|3065.4|3059.4|3062|3056|3065.5|3059.5|3060.8|3054.8|79
1642730400000|2022-01-21 02:00:00|3061.6|3055.6|3069.5|3063.5|3071.8|3065.8|3061.5|3055.5|157
1642730700000|2022-01-21 02:05:00|3069.4|3063.4|3068.6|3062.6|3074.5|3068.5|3068.6|3062.6|188
1642731000000|2022-01-21 02:10:00|3070|3064|3063.6|3057.6|3070|3064|3063.6|3057.6|34
1642731300000|2022-01-21 02:15:00|3063.8|3057.8|3063|3057|3063.9|3057.9|3060.6|3054.6|17
1642731600000|2022-01-21 02:20:00|3063.1|3057.1|3063.3|3057.3|3063.5|3057.5|3063.1|3057.1|7
1642731900000|2022-01-21 02:25:00|3063.8|3057.8|3066|3060|3066|3060|3063.8|3057.8|12
1642732200000|2022-01-21 02:30:00|3066.4|3060.4|3065|3059|3066.6|3060.6|3061.6|3055.6|146
1642732500000|2022-01-21 02:35:00|3065.5|3059.5|3059.3|3053.3|3065.5|3059.5|3058.8|3052.8|54
1642732800000|2022-01-21 02:40:00|3059|3053|3059.8|3053.8|3060.5|3054.5|3056.8|3050.8|84
1642733100000|2022-01-21 02:45:00|3059.5|3053.5|3057.1|3051.1|3059.8|3053.8|3056.5|3050.5|45
1642733400000|2022-01-21 02:50:00|3056.9|3050.9|3056.5|3050.5|3059.9|3053.9|3056|3050|92
1642733700000|2022-01-21 02:55:00|3056.8|3050.8|3057.4|3051.4|3058.1|3052.1|3056.4|3050.4|35
1642734000000|2022-01-21 03:00:00|3057.5|3051.5|3059.8|3053.8|3060.5|3054.5|3057.5|3051.5|48
1642734300000|2022-01-21 03:05:00|3059.5|3053.5|3061.9|3055.9|3062.8|3056.8|3058.5|3052.5|64
1642734600000|2022-01-21 03:10:00|3061.8|3055.8|3065.3|3059.3|3066.6|3060.6|3061.8|3055.8|34
1642734900000|2022-01-21 03:15:00|3065.5|3059.5|3066|3060|3066.9|3060.9|3065.5|3059.5|23
1642735200000|2022-01-21 03:20:00|3066.1|3060.1|3071.6|3065.6|3072.3|3066.3|3064.4|3058.4|92
1642735500000|2022-01-21 03:25:00|3071.5|3065.5|3074|3068|3074.6|3068.6|3070.1|3064.1|77
1642735800000|2022-01-21 03:30:00|3073.8|3067.8|3079.6|3073.6|3079.6|3073.6|3073.8|3067.8|42
1642736100000|2022-01-21 03:35:00|3079.9|3073.9|3080.5|3074.5|3081.3|3075.3|3077.5|3071.5|26
1642736400000|2022-01-21 03:40:00|3080.3|3074.3|3081.3|3075.3|3082|3076|3079.3|3073.3|34
1642736700000|2022-01-21 03:45:00|3081.4|3075.4|3084.4|3078.4|3084.4|3078.4|3081.4|3075.4|27
1642737000000|2022-01-21 03:50:00|3084.8|3078.8|3086.5|3080.5|3086.5|3080.5|3084.4|3078.4|17
1642737300000|2022-01-21 03:55:00|3086.3|3080.3|3086.4|3080.4|3086.4|3080.4|3085.8|3079.8|6
1642737600000|2022-01-21 04:00:00|3085.8|3079.8|3084.5|3078.5|3086.5|3080.5|3083.3|3077.3|30
1642737900000|2022-01-21 04:05:00|3084.8|3078.8|3085.3|3079.3|3085.3|3079.3|3084.8|3078.8|4
1642738200000|2022-01-21 04:10:00|3085.4|3079.4|3080.1|3074.1|3086.4|3080.4|3080.1|3074.1|18
1642738500000|2022-01-21 04:15:00|3080.5|3074.5|3085|3079|3086|3080|3080.5|3074.5|30
1642738800000|2022-01-21 04:20:00|3084.8|3078.8|3082|3076|3085|3079|3079.8|3073.8|35
1642739100000|2022-01-21 04:25:00|3082.1|3076.1|3084|3078|3084|3078|3082.1|3076.1|10
1642739400000|2022-01-21 04:30:00|3084.1|3078.1|3086|3080|3086.3|3080.3|3084.1|3078.1|12
1642739700000|2022-01-21 04:35:00|3085.6|3079.6|3085.8|3079.8|3086|3080|3085|3079|16
1642740000000|2022-01-21 04:40:00|3085.6|3079.6|3084.5|3078.5|3085.6|3079.6|3081.8|3075.8|21
1642740300000|2022-01-21 04:45:00|3084.6|3078.6|3085.4|3079.4|3086.4|3080.4|3083.6|3077.6|16
1642740600000|2022-01-21 04:50:00|3085.5|3079.5|3086.6|3080.6|3086.6|3080.6|3085.5|3079.5|9
1642740900000|2022-01-21 04:55:00|3086.3|3080.3|3083.8|3077.8|3086.4|3080.4|3083.6|3077.6|8
1642741200000|2022-01-21 05:00:00|3083.9|3077.9|3087|3081|3087|3081|3083.5|3077.5|14
1642741500000|2022-01-21 05:05:00|3086.9|3080.9|3084.8|3078.8|3086.9|3080.9|3084.1|3078.1|9
1642741800000|2022-01-21 05:10:00|3084.6|3078.6|3084.8|3078.8|3084.9|3078.9|3084.6|3078.6|5
1642742100000|2022-01-21 05:15:00|3085|3079|3084.9|3078.9|3085.1|3079.1|3084.8|3078.8|5
1642742400000|2022-01-21 05:20:00|3085|3079|3083|3077|3085|3079|3083|3077|10
1642742700000|2022-01-21 05:25:00|3082.8|3076.8|3081.9|3075.9|3083|3077|3081.8|3075.8|10
1642743000000|2022-01-21 05:30:00|3081.8|3075.8|3086|3080|3086.3|3080.3|3079.1|3073.1|188
1642743300000|2022-01-21 05:35:00|3086.1|3080.1|3083.5|3077.5|3086.5|3080.5|3082.6|3076.6|44
1642743600000|2022-01-21 05:40:00|3083.4|3077.4|3086.5|3080.5|3086.9|3080.9|3080.9|3074.9|63
1642743900000|2022-01-21 05:45:00|3086.4|3080.4|3096|3090|3096.3|3090.3|3086.4|3080.4|141
1642744200000|2022-01-21 05:50:00|3096.3|3090.3|3091.5|3085.5|3097.6|3091.6|3091|3085|90
1642744500000|2022-01-21 05:55:00|3091.4|3085.4|3085.3|3079.3|3091.4|3085.4|3085.3|3079.3|16
1642744800000|2022-01-21 06:00:00|3085|3079|3083.1|3077.1|3089|3083|3083.1|3077.1|73
1642745100000|2022-01-21 06:05:00|3083.4|3077.4|3082.8|3076.8|3089|3083|3081.6|3075.6|121
1642745400000|2022-01-21 06:10:00|3082.9|3076.9|3084.4|3078.4|3086.1|3080.1|3080.6|3074.6|127
1642745700000|2022-01-21 06:15:00|3084.9|3078.9|3084.6|3078.6|3085|3079|3082.9|3076.9|105
1642746000000|2022-01-21 06:20:00|3084.8|3078.8|3084.8|3078.8|3086.6|3080.6|3081.9|3075.9|65
1642746300000|2022-01-21 06:25:00|3084.5|3078.5|3086.1|3080.1|3086.8|3080.8|3083.6|3077.6|113
1642746600000|2022-01-21 06:30:00|3086.5|3080.5|3084.4|3078.4|3088.4|3082.4|3084.4|3078.4|64
1642746900000|2022-01-21 06:35:00|3084.6|3078.6|3083.5|3077.5|3084.8|3078.8|3082.5|3076.5|80
1642747200000|2022-01-21 06:40:00|3083.6|3077.6|3073.1|3067.1|3083.8|3077.8|3072.9|3066.9|148
1642747500000|2022-01-21 06:45:00|3073.3|3067.3|3079.6|3073.6|3081.8|3075.8|3073.3|3067.3|143
1642747800000|2022-01-21 06:50:00|3079.8|3073.8|3083.1|3077.1|3083.3|3077.3|3079.6|3073.6|26
1642748100000|2022-01-21 06:55:00|3083|3077|3083.4|3077.4|3083.4|3077.4|3080.5|3074.5|53
1642748400000|2022-01-21 07:00:00|3083.1|3077.1|3084.3|3078.3|3084.5|3078.5|3083.1|3077.1|11
1642748700000|2022-01-21 07:05:00|3084.4|3078.4|3083.1|3077.1|3084.5|3078.5|3082.9|3076.9|9
1642749000000|2022-01-21 07:10:00|3083.3|3077.3|3084.8|3078.8|3085|3079|3083.3|3077.3|10
1642749300000|2022-01-21 07:15:00|3084.6|3078.6|3084.9|3078.9|3085|3079|3082.8|3076.8|14
1642749600000|2022-01-21 07:20:00|3085|3079|3083.5|3077.5|3085|3079|3083.3|3077.3|20
1642749900000|2022-01-21 07:25:00|3083.9|3077.9|3084|3078|3085.1|3079.1|3083.4|3077.4|19
1642750200000|2022-01-21 07:30:00|3084.1|3078.1|3087.9|3081.9|3088|3082|3084|3078|20
1642750500000|2022-01-21 07:35:00|3088|3082|3088|3082|3088|3082|3087.3|3081.3|12
1642750800000|2022-01-21 07:40:00|3088.3|3082.3|3089.3|3083.3|3089.3|3083.3|3088|3082|8
1642751100000|2022-01-21 07:45:00|3089.5|3083.5|3090.5|3084.5|3090.5|3084.5|3089.5|3083.5|7
1642751400000|2022-01-21 07:50:00|3090.6|3084.6|3092.1|3086.1|3093.5|3087.5|3090.6|3084.6|14
1642751700000|2022-01-21 07:55:00|3091.9|3085.9|3093.8|3087.8|3094.3|3088.3|3091.5|3085.5|25
1642752000000|2022-01-21 08:00:00|3094.3|3088.3|3097.3|3091.3|3097.8|3091.8|3092|3086|55
1642752300000|2022-01-21 08:05:00|3097.5|3091.5|3097.5|3091.5|3098.5|3092.5|3096.5|3090.5|48
1642752600000|2022-01-21 08:10:00|3097.8|3091.8|3091.3|3085.3|3098|3092|3091.3|3085.3|69
1642752900000|2022-01-21 08:15:00|3091.5|3085.5|3091|3085|3093.3|3087.3|3088|3082|55
1642753200000|2022-01-21 08:20:00|3091.3|3085.3|3094.3|3088.3|3095|3089|3091.3|3085.3|39
1642753500000|2022-01-21 08:25:00|3094.5|3088.5|3091.5|3085.5|3097.3|3091.3|3091.5|3085.5|31
1642753800000|2022-01-21 08:30:00|3091.3|3085.3|3093|3087|3093.5|3087.5|3088|3082|40
1642754100000|2022-01-21 08:35:00|3092|3086|3087.3|3081.3|3093.5|3087.5|3086.8|3080.8|65
1642754400000|2022-01-21 08:40:00|3087.8|3081.8|3093.3|3087.3|3093.3|3087.3|3087.8|3081.8|51
1642754700000|2022-01-21 08:45:00|3093.5|3087.5|3092.3|3086.3|3095.3|3089.3|3091|3085|29
1642755000000|2022-01-21 08:50:00|3092.8|3086.8|3087.5|3081.5|3094.8|3088.8|3084.5|3078.5|50
1642755300000|2022-01-21 08:55:00|3087.8|3081.8|3092|3086|3092|3086|3087.8|3081.8|24
1642755600000|2022-01-21 09:00:00|3091.8|3085.8|3094.3|3088.3|3094.8|3088.8|3090|3084|50
1642755900000|2022-01-21 09:05:00|3094|3088|3097|3091|3099.8|3093.8|3094|3088|67
1642756200000|2022-01-21 09:10:00|3096.8|3090.8|3097|3091|3097.8|3091.8|3093.5|3087.5|56
1642756500000|2022-01-21 09:15:00|3096.8|3090.8|3096.5|3090.5|3099|3093|3095|3089|41
1642756800000|2022-01-21 09:20:00|3096.3|3090.3|3098.3|3092.3|3099.3|3093.3|3095.8|3089.8|47
1642757100000|2022-01-21 09:25:00|3098|3092|3097|3091|3098|3092|3094.5|3088.5|24
1642757400000|2022-01-21 09:30:00|3096.8|3090.8|3097.3|3091.3|3098|3092|3094.8|3088.8|50
1642757700000|2022-01-21 09:35:00|3097|3091|3099.5|3093.5|3100|3094|3097|3091|38
1642758000000|2022-01-21 09:40:00|3099.3|3093.3|3096.8|3090.8|3100.3|3094.3|3096.3|3090.3|31
1642758300000|2022-01-21 09:45:00|3096.5|3090.5|3094.8|3088.8|3097.3|3091.3|3094|3088|58
1642758600000|2022-01-21 09:50:00|3094.5|3088.5|3092|3086|3096.5|3090.5|3092|3086|44
1642758900000|2022-01-21 09:55:00|3091.8|3085.8|3090.5|3084.5|3093.5|3087.5|3088.3|3082.3|68
1642759200000|2022-01-21 10:00:00|3090.3|3084.3|3088.3|3082.3|3091.5|3085.5|3086.3|3080.3|34
1642759500000|2022-01-21 10:05:00|3088|3082|3089.8|3083.8|3090|3084|3086|3080|38
1642759800000|2022-01-21 10:10:00|3089.5|3083.5|3086.8|3080.8|3089.5|3083.5|3084.5|3078.5|31
1642760100000|2022-01-21 10:15:00|3086.5|3080.5|3088.3|3082.3|3089|3083|3085.8|3079.8|33
1642760400000|2022-01-21 10:20:00|3088.5|3082.5|3087.5|3081.5|3090.3|3084.3|3086.3|3080.3|40
1642760700000|2022-01-21 10:25:00|3087.8|3081.8|3089.5|3083.5|3090.5|3084.5|3087.8|3081.8|28
1642761000000|2022-01-21 10:30:00|3089.8|3083.8|3093.3|3087.3|3093.3|3087.3|3088.5|3082.5|18
1642761300000|2022-01-21 10:35:00|3093.8|3087.8|3094|3088|3095.8|3089.8|3093.8|3087.8|11
1642761600000|2022-01-21 10:40:00|3094.5|3088.5|3096.5|3090.5|3096.8|3090.8|3092.5|3086.5|31
1642761900000|2022-01-21 10:45:00|3096.3|3090.3|3101.5|3095.5|3101.8|3095.8|3095|3089|32
1642762200000|2022-01-21 10:50:00|3102.3|3096.3|3099|3093|3102.5|3096.5|3096.3|3090.3|40
1642762500000|2022-01-21 10:55:00|3098.3|3092.3|3098.8|3092.8|3098.8|3092.8|3097.3|3091.3|17
1642762800000|2022-01-21 11:00:00|3099|3093|3099.5|3093.5|3099.8|3093.8|3096.8|3090.8|22
1642763100000|2022-01-21 11:05:00|3099.3|3093.3|3099.3|3093.3|3100.3|3094.3|3096.3|3090.3|34
1642763400000|2022-01-21 11:10:00|3099|3093|3096.5|3090.5|3100|3094|3096.5|3090.5|31
1642763700000|2022-01-21 11:15:00|3096.3|3090.3|3094.5|3088.5|3097|3091|3093.5|3087.5|36
1642764000000|2022-01-21 11:20:00|3094.3|3088.3|3096|3090|3096.8|3090.8|3094.3|3088.3|14
1642764300000|2022-01-21 11:25:00|3095.5|3089.5|3092.5|3086.5|3095.8|3089.8|3092.3|3086.3|23
1642764600000|2022-01-21 11:30:00|3091.8|3085.8|3089.5|3083.5|3092.3|3086.3|3086.8|3080.8|48
1642764900000|2022-01-21 11:35:00|3088.5|3082.5|3090.5|3084.5|3090.5|3084.5|3088.3|3082.3|39
1642765200000|2022-01-21 11:40:00|3090.3|3084.3|3086.8|3080.8|3090.3|3084.3|3085.5|3079.5|32
1642765500000|2022-01-21 11:45:00|3087|3081|3077|3071|3087|3081|3076.5|3070.5|66
1642765800000|2022-01-21 11:50:00|3077.3|3071.3|3071.5|3065.5|3077.3|3071.3|3071.5|3065.5|50
1642766100000|2022-01-21 11:55:00|3072|3066|3075.3|3069.3|3078.8|3072.8|3072|3066|65
1642766400000|2022-01-21 12:00:00|3075.5|3069.5|3075.8|3069.8|3077.5|3071.5|3074|3068|29
1642766700000|2022-01-21 12:05:00|3076|3070|3067.5|3061.5|3076.3|3070.3|3066.5|3060.5|68
1642767000000|2022-01-21 12:10:00|3066.5|3060.5|3066.8|3060.8|3067|3061|3061.5|3055.5|66
1642767300000|2022-01-21 12:15:00|3067|3061|3067.3|3061.3|3070.5|3064.5|3067|3061|72
1642767600000|2022-01-21 12:20:00|3067.8|3061.8|3065.8|3059.8|3068|3062|3065.5|3059.5|28
1642767900000|2022-01-21 12:25:00|3066.3|3060.3|3070.3|3064.3|3070.3|3064.3|3065.5|3059.5|39
1642768200000|2022-01-21 12:30:00|3070|3064|3073|3067|3073|3067|3069.8|3063.8|54
1642768500000|2022-01-21 12:35:00|3073.3|3067.3|3072|3066|3073.3|3067.3|3068.8|3062.8|62
1642768800000|2022-01-21 12:40:00|3071.5|3065.5|3067.3|3061.3|3071.5|3065.5|3066|3060|52
1642769100000|2022-01-21 12:45:00|3068|3062|3070.3|3064.3|3072.8|3066.8|3067.8|3061.8|25
1642769400000|2022-01-21 12:50:00|3070|3064|3072|3066|3072.8|3066.8|3069.5|3063.5|32
1642769700000|2022-01-21 12:55:00|3071|3065|3064.3|3058.3|3072.3|3066.3|3062.3|3056.3|104
1642770000000|2022-01-21 13:00:00|3064|3058|3067.5|3061.5|3069.5|3063.5|3061.3|3055.3|203
1642770300000|2022-01-21 13:05:00|3067.3|3061.3|3072|3066|3072.3|3066.3|3066.3|3060.3|114
1642770600000|2022-01-21 13:10:00|3071.8|3065.8|3075.5|3069.5|3076|3070|3071.5|3065.5|79
1642770900000|2022-01-21 13:15:00|3075|3069|3072.8|3066.8|3075|3069|3071.5|3065.5|79
1642771200000|2022-01-21 13:20:00|3071.8|3065.8|3070.8|3064.8|3072.8|3066.8|3069.5|3063.5|76
1642771500000|2022-01-21 13:25:00|3071|3065|3078.5|3072.5|3078.5|3072.5|3071|3065|71
1642771800000|2022-01-21 13:30:00|3078.8|3072.8|3083.3|3077.3|3084.3|3078.3|3078.8|3072.8|81
1642772100000|2022-01-21 13:35:00|3083.8|3077.8|3085.8|3079.8|3085.8|3079.8|3081|3075|63
1642772400000|2022-01-21 13:40:00|3085.5|3079.5|3083.5|3077.5|3086|3080|3081.8|3075.8|89
1642772700000|2022-01-21 13:45:00|3083.8|3077.8|3097.3|3091.3|3099.5|3093.5|3082.5|3076.5|85
1642773000000|2022-01-21 13:50:00|3097.5|3091.5|3088|3082|3100|3094|3087.5|3081.5|117
1642773300000|2022-01-21 13:55:00|3088.3|3082.3|3090.8|3084.8|3092.8|3086.8|3086.8|3080.8|70
1642773600000|2022-01-21 14:00:00|3090.5|3084.5|3085.3|3079.3|3091.5|3085.5|3084.5|3078.5|87
1642773900000|2022-01-21 14:05:00|3085|3079|3086.3|3080.3|3090.8|3084.8|3085|3079|78
1642774200000|2022-01-21 14:10:00|3086.5|3080.5|3087.5|3081.5|3088.8|3082.8|3084|3078|101
1642774500000|2022-01-21 14:15:00|3087|3081|3080.8|3074.8|3088.8|3082.8|3078.8|3072.8|144
1642774800000|2022-01-21 14:20:00|3081|3075|3088.5|3082.5|3088.8|3082.8|3079.5|3073.5|72
1642775100000|2022-01-21 14:25:00|3088.3|3082.3|3082.8|3076.8|3088.5|3082.5|3081.8|3075.8|68
1642775400000|2022-01-21 14:30:00|3082.5|3076.5|3077|3071|3085.5|3079.5|3076.5|3070.5|74
1642775700000|2022-01-21 14:35:00|3076.8|3070.8|3083|3077|3083.3|3077.3|3075.8|3069.8|106
1642776000000|2022-01-21 14:40:00|3082.8|3076.8|3072.3|3066.3|3082.8|3076.8|3071.5|3065.5|88
1642776300000|2022-01-21 14:45:00|3072|3066|3067|3061|3072.3|3066.3|3066|3060|137
1642776600000|2022-01-21 14:50:00|3067.5|3061.5|3063.5|3057.5|3068.3|3062.3|3057.6|3051.6|96
1642776900000|2022-01-21 14:55:00|3063.8|3057.8|3065|3059|3065.8|3059.8|3060.8|3054.8|67
1642777200000|2022-01-21 15:00:00|3064.8|3058.8|3069.5|3063.5|3074.5|3068.5|3064.8|3058.8|86
1642777500000|2022-01-21 15:05:00|3069.8|3063.8|3070.5|3064.5|3071.8|3065.8|3067|3061|61
1642777800000|2022-01-21 15:10:00|3069.5|3063.5|3066|3060|3070.3|3064.3|3065.8|3059.8|65
1642778100000|2022-01-21 15:15:00|3066.3|3060.3|3069.8|3063.8|3072|3066|3065.8|3059.8|53
1642778400000|2022-01-21 15:20:00|3070|3064|3069|3063|3070|3064|3062.5|3056.5|64
1642778700000|2022-01-21 15:25:00|3068.3|3062.3|3068.3|3062.3|3070|3064|3063.5|3057.5|66
1642779000000|2022-01-21 15:30:00|3068|3062|3067.3|3061.3|3070|3064|3064.5|3058.5|70
1642779300000|2022-01-21 15:35:00|3066.5|3060.5|3069|3063|3070.8|3064.8|3064.3|3058.3|78
1642779600000|2022-01-21 15:40:00|3068.8|3062.8|3074|3068|3075.8|3069.8|3067.5|3061.5|79
1642779900000|2022-01-21 15:45:00|3073.8|3067.8|3074.8|3068.8|3075.5|3069.5|3073.3|3067.3|59
1642780200000|2022-01-21 15:50:00|3074.5|3068.5|3075.8|3069.8|3077|3071|3074.5|3068.5|51
1642780500000|2022-01-21 15:55:00|3075.5|3069.5|3059.5|3053.5|3076|3070|3059.3|3053.3|103
1642780800000|2022-01-21 16:00:00|3059.8|3053.8|3054.5|3048.5|3065.3|3059.3|3054.5|3048.5|78
1642781100000|2022-01-21 16:05:00|3054.3|3048.3|3056.8|3050.8|3057|3051|3054|3048|18
1642781400000|2022-01-21 16:10:00|3057.3|3051.3|3058.8|3052.8|3058.8|3052.8|3055|3049|41
1642781700000|2022-01-21 16:15:00|3059.3|3053.3|3059.5|3053.5|3059.5|3053.5|3055.3|3049.3|33
1642782000000|2022-01-21 16:20:00|3059.3|3053.3|3059|3053|3060.5|3054.5|3057.8|3051.8|45
1642782300000|2022-01-21 16:25:00|3059.3|3053.3|3054.5|3048.5|3059.3|3053.3|3053.5|3047.5|43
1642782600000|2022-01-21 16:30:00|3054.3|3048.3|3039.5|3033.5|3054.3|3048.3|3038.5|3032.5|160
1642782900000|2022-01-21 16:35:00|3040.8|3034.8|3043|3037|3043.3|3037.3|3040.3|3034.3|44
1642783200000|2022-01-21 16:40:00|3043.8|3037.8|3030.3|3024.3|3044|3038|3030.3|3024.3|80
1642783500000|2022-01-21 16:45:00|3030.5|3024.5|3031.3|3025.3|3035.3|3029.3|3029|3023|78
1642783800000|2022-01-21 16:50:00|3031.5|3025.5|3031.3|3025.3|3036.3|3030.3|3030.8|3024.8|55
1642784100000|2022-01-21 16:55:00|3031.5|3025.5|3033.8|3027.8|3035|3029|3029|3023|71
1642784400000|2022-01-21 17:00:00|3033.5|3027.5|3030.5|3024.5|3033.8|3027.8|3030|3024|44
1642784700000|2022-01-21 17:05:00|3030.8|3024.8|3026.8|3020.8|3031|3025|3026.5|3020.5|22
1642785000000|2022-01-21 17:10:00|3026.5|3020.5|3029.5|3023.5|3030|3024|3026.3|3020.3|27
1642785300000|2022-01-21 17:15:00|3029.8|3023.8|3032.5|3026.5|3034|3028|3029.5|3023.5|35
1642785600000|2022-01-21 17:20:00|3032.3|3026.3|3032.3|3026.3|3032.8|3026.8|3030.5|3024.5|15
1642785900000|2022-01-21 17:25:00|3032.5|3026.5|3034|3028|3035|3029|3032.5|3026.5|13
1642786200000|2022-01-21 17:30:00|3034.3|3028.3|3036.3|3030.3|3036.5|3030.5|3034.3|3028.3|8
1642786500000|2022-01-21 17:35:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.3|3030.3|9
1642786800000|2022-01-21 17:40:00|3036.3|3030.3|3036|3030|3036.5|3030.5|3035.5|3029.5|11
1642787100000|2022-01-21 17:45:00|3036.3|3030.3|3034|3028|3036.3|3030.3|3034|3028|6
1642787400000|2022-01-21 17:50:00|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3031.3|3025.3|8
1642787700000|2022-01-21 17:55:00|3032.5|3026.5|3034.9|3028.9|3034.9|3028.9|3032.5|3026.5|10
1642986000000|2022-01-24 01:00:00|3032.3|3017.3|3018.9|3012.9|3032.3|3017.3|3016.3|3010.3|57
1642986300000|2022-01-24 01:05:00|3018.6|3012.6|3015.4|3009.4|3020.8|3014.8|3015.4|3009.4|95
1642986600000|2022-01-24 01:10:00|3015.5|3009.5|3016|3010|3018|3012|3014.1|3008.1|106
1642986900000|2022-01-24 01:15:00|3016.3|3010.3|3016.5|3010.5|3017.5|3011.5|3014|3008|52
1642987200000|2022-01-24 01:20:00|3016|3010|3019.6|3013.6|3021|3015|3016|3010|107
1642987500000|2022-01-24 01:25:00|3019.4|3013.4|3020.1|3014.1|3023.5|3017.5|3018.8|3012.8|60
1642987800000|2022-01-24 01:30:00|3020|3014|3025.5|3019.5|3026.3|3020.3|3019.4|3013.4|91
1642988100000|2022-01-24 01:35:00|3025|3019|3025.1|3019.1|3029.3|3023.3|3023.8|3017.8|144
1642988400000|2022-01-24 01:40:00|3024.9|3018.9|3024.6|3018.6|3027.3|3021.3|3024.4|3018.4|73
1642988700000|2022-01-24 01:45:00|3024.5|3018.5|3027|3021|3027.5|3021.5|3021.1|3015.1|137
1642989000000|2022-01-24 01:50:00|3026.8|3020.8|3025|3019|3027|3021|3024.6|3018.6|145
1642989300000|2022-01-24 01:55:00|3025.3|3019.3|3019.8|3013.8|3026|3020|3019.4|3013.4|81
1642989600000|2022-01-24 02:00:00|3019.5|3013.5|3023.3|3017.3|3026.1|3020.1|3016.9|3010.9|116
1642989900000|2022-01-24 02:05:00|3023|3017|3017.4|3011.4|3024|3018|3017.4|3011.4|80
1642990200000|2022-01-24 02:10:00|3017.6|3011.6|3015.1|3009.1|3019.3|3013.3|3014.3|3008.3|52
1642990500000|2022-01-24 02:15:00|3015|3009|3014.4|3008.4|3015.5|3009.5|3014.3|3008.3|9
1642990800000|2022-01-24 02:20:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1642991100000|2022-01-24 02:25:00|3014.1|3008.1|3014|3008|3014.3|3008.3|3014|3008|5
1642991400000|2022-01-24 02:30:00|3014.1|3008.1|3015|3009|3016.9|3010.9|3014|3008|50
1642991700000|2022-01-24 02:35:00|3014.8|3008.8|3016.5|3010.5|3018.5|3012.5|3014.1|3008.1|88
1642992000000|2022-01-24 02:40:00|3016.3|3010.3|3014.6|3008.6|3018.3|3012.3|3014|3008|63
1642992300000|2022-01-24 02:45:00|3014.9|3008.9|3014.4|3008.4|3014.9|3008.9|3013.4|3007.4|16
1642992600000|2022-01-24 02:50:00|3014.1|3008.1|3013.9|3007.9|3014.6|3008.6|3013.3|3007.3|41
1642992900000|2022-01-24 02:55:00|3014.1|3008.1|3013.8|3007.8|3014.6|3008.6|3013.4|3007.4|37
1642993200000|2022-01-24 03:00:00|3013.5|3007.5|3014.9|3008.9|3014.9|3008.9|3012.9|3006.9|62
1642993500000|2022-01-24 03:05:00|3015.1|3009.1|3016.1|3010.1|3017.1|3011.1|3013.5|3007.5|60
1642993800000|2022-01-24 03:10:00|3016.4|3010.4|3014.6|3008.6|3016.9|3010.9|3014.6|3008.6|20
1642994100000|2022-01-24 03:15:00|3014.8|3008.8|3015|3009|3015.9|3009.9|3014.8|3008.8|22
1642994400000|2022-01-24 03:20:00|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3014.9|3008.9|17
1642994700000|2022-01-24 03:25:00|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.4|3008.4|12
1642995000000|2022-01-24 03:30:00|3014.8|3008.8|3014.5|3008.5|3014.9|3008.9|3014.5|3008.5|4
1642995900000|2022-01-24 03:45:00|3014.1|3008.1|3014.6|3008.6|3014.6|3008.6|3014.1|3008.1|2
1642996200000|2022-01-24 03:50:00|3014.8|3008.8|3015|3009|3015.1|3009.1|3014.8|3008.8|3
1642996500000|2022-01-24 03:55:00|3014.9|3008.9|3014.8|3008.8|3014.9|3008.9|3014.8|3008.8|2
1642997700000|2022-01-24 04:15:00|3015.3|3009.3|3015.4|3009.4|3015.5|3009.5|3015.3|3009.3|4
1642998000000|2022-01-24 04:20:00|3014.9|3008.9|3015.6|3009.6|3015.6|3009.6|3014.8|3008.8|5
1642998300000|2022-01-24 04:25:00|3015.9|3009.9|3017.6|3011.6|3017.6|3011.6|3015.9|3009.9|13
1642998600000|2022-01-24 04:30:00|3017.9|3011.9|3016.4|3010.4|3017.9|3011.9|3016.4|3010.4|7
1642998900000|2022-01-24 04:35:00|3016.1|3010.1|3016.8|3010.8|3016.8|3010.8|3016|3010|4
1642999200000|2022-01-24 04:40:00|3016.9|3010.9|3017.9|3011.9|3019|3013|3016.9|3010.9|34
1642999500000|2022-01-24 04:45:00|3018.1|3012.1|3018.5|3012.5|3018.5|3012.5|3018.1|3012.1|3
1643000100000|2022-01-24 04:55:00|3018.3|3012.3|3017.4|3011.4|3018.3|3012.3|3017.4|3011.4|4
1643000400000|2022-01-24 05:00:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1643000700000|2022-01-24 05:05:00|3017.3|3011.3|3018.5|3012.5|3018.5|3012.5|3017.3|3011.3|2
1643001000000|2022-01-24 05:10:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1643001300000|2022-01-24 05:15:00|3018.9|3012.9|3017.8|3011.8|3018.9|3012.9|3016.6|3010.6|9
1643001600000|2022-01-24 05:20:00|3017.5|3011.5|3017.1|3011.1|3017.5|3011.5|3017.1|3011.1|2
1643001900000|2022-01-24 05:25:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1643002200000|2022-01-24 05:30:00|3016.9|3010.9|3016|3010|3019|3013|3015.4|3009.4|58
1643002500000|2022-01-24 05:35:00|3016.1|3010.1|3017.4|3011.4|3018.5|3012.5|3016.1|3010.1|37
1643002800000|2022-01-24 05:40:00|3017.1|3011.1|3018.3|3012.3|3018.3|3012.3|3017|3011|20
1643003100000|2022-01-24 05:45:00|3018.5|3012.5|3014.3|3008.3|3018.6|3012.6|3013.8|3007.8|33
1643003400000|2022-01-24 05:50:00|3014|3008|3014|3008|3014.5|3008.5|3013.4|3007.4|20
1643003700000|2022-01-24 05:55:00|3014.1|3008.1|3015|3009|3016|3010|3014.1|3008.1|35
1643004000000|2022-01-24 06:00:00|3014.6|3008.6|3012.6|3006.6|3015|3009|3012.6|3006.6|39
1643004300000|2022-01-24 06:05:00|3013|3007|3014.4|3008.4|3014.8|3008.8|3012|3006|41
1643004600000|2022-01-24 06:10:00|3014.5|3008.5|3015|3009|3016.9|3010.9|3014.1|3008.1|41
1643004900000|2022-01-24 06:15:00|3014.8|3008.8|3013.5|3007.5|3017|3011|3013.5|3007.5|32
1643005200000|2022-01-24 06:20:00|3013.6|3007.6|3013.9|3007.9|3015.1|3009.1|3013.4|3007.4|29
1643005500000|2022-01-24 06:25:00|3013.8|3007.8|3012.9|3006.9|3014.8|3008.8|3012.8|3006.8|44
1643005800000|2022-01-24 06:30:00|3012.8|3006.8|3014.3|3008.3|3015.8|3009.8|3012.8|3006.8|63
1643006100000|2022-01-24 06:35:00|3014.5|3008.5|3018.3|3012.3|3019.3|3013.3|3013.9|3007.9|77
1643006400000|2022-01-24 06:40:00|3018|3012|3018.5|3012.5|3019.5|3013.5|3017.3|3011.3|38
1643006700000|2022-01-24 06:45:00|3018.4|3012.4|3016.5|3010.5|3019.1|3013.1|3016.5|3010.5|46
1643007000000|2022-01-24 06:50:00|3016.3|3010.3|3018.6|3012.6|3019.8|3013.8|3016.3|3010.3|54
1643007300000|2022-01-24 06:55:00|3018.9|3012.9|3019.4|3013.4|3019.5|3013.5|3017.6|3011.6|18
1643007600000|2022-01-24 07:00:00|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3018.4|3012.4|13
1643007900000|2022-01-24 07:05:00|3019.5|3013.5|3018.6|3012.6|3020.5|3014.5|3018.5|3012.5|7
1643008200000|2022-01-24 07:10:00|3018.8|3012.8|3015.6|3009.6|3020.1|3014.1|3015.6|3009.6|20
1643008500000|2022-01-24 07:15:00|3015.8|3009.8|3016.5|3010.5|3017.1|3011.1|3015.6|3009.6|14
1643008800000|2022-01-24 07:20:00|3015.6|3009.6|3017.5|3011.5|3017.5|3011.5|3015.5|3009.5|7
1643009100000|2022-01-24 07:25:00|3017.6|3011.6|3022.6|3016.6|3022.6|3016.6|3017.6|3011.6|14
1643009400000|2022-01-24 07:30:00|3022.8|3016.8|3024.6|3018.6|3025.8|3019.8|3022.8|3016.8|23
1643009700000|2022-01-24 07:35:00|3024.5|3018.5|3021.6|3015.6|3024.5|3018.5|3020.8|3014.8|23
1643010000000|2022-01-24 07:40:00|3021.5|3015.5|3025.1|3019.1|3025.5|3019.5|3021.5|3015.5|31
1643010300000|2022-01-24 07:45:00|3024.9|3018.9|3025.8|3019.8|3026.3|3020.3|3024.9|3018.9|16
1643010600000|2022-01-24 07:50:00|3025.5|3019.5|3027.6|3021.6|3028|3022|3025.5|3019.5|26
1643010900000|2022-01-24 07:55:00|3029.1|3023.1|3032.3|3026.3|3032.3|3026.3|3025.3|3019.3|53
1643011200000|2022-01-24 08:00:00|3032|3026|3029.8|3023.8|3032|3026|3026|3020|52
1643011500000|2022-01-24 08:05:00|3030.5|3024.5|3036|3030|3036.8|3030.8|3030.3|3024.3|43
1643011800000|2022-01-24 08:10:00|3035.8|3029.8|3035|3029|3036|3030|3031.5|3025.5|27
1643012100000|2022-01-24 08:15:00|3034.5|3028.5|3035|3029|3036|3030|3029.8|3023.8|56
1643012400000|2022-01-24 08:20:00|3035.3|3029.3|3034.5|3028.5|3036|3030|3033.8|3027.8|30
1643012700000|2022-01-24 08:25:00|3034.8|3028.8|3033.5|3027.5|3035.3|3029.3|3033.5|3027.5|21
1643013000000|2022-01-24 08:30:00|3033.3|3027.3|3032.3|3026.3|3033.5|3027.5|3030.8|3024.8|31
1643013300000|2022-01-24 08:35:00|3032|3026|3024.8|3018.8|3032|3026|3024.3|3018.3|40
1643013600000|2022-01-24 08:40:00|3024.3|3018.3|3024.8|3018.8|3026.3|3020.3|3022.8|3016.8|33
1643013900000|2022-01-24 08:45:00|3024.5|3018.5|3022|3016|3025.5|3019.5|3021.3|3015.3|41
1643014200000|2022-01-24 08:50:00|3021.8|3015.8|3025.3|3019.3|3025.3|3019.3|3021.5|3015.5|25
1643014500000|2022-01-24 08:55:00|3025.5|3019.5|3018.3|3012.3|3025.5|3019.5|3018.3|3012.3|31
1643014800000|2022-01-24 09:00:00|3018.8|3012.8|3021.5|3015.5|3021.8|3015.8|3018.3|3012.3|62
1643015100000|2022-01-24 09:05:00|3021.3|3015.3|3020.8|3014.8|3022.8|3016.8|3018.8|3012.8|54
1643015400000|2022-01-24 09:10:00|3020.5|3014.5|3026.5|3020.5|3026.5|3020.5|3020.3|3014.3|39
1643015700000|2022-01-24 09:15:00|3027.3|3021.3|3030.8|3024.8|3032.3|3026.3|3027.3|3021.3|47
1643016000000|2022-01-24 09:20:00|3031.3|3025.3|3027.3|3021.3|3031.8|3025.8|3025.3|3019.3|38
1643016300000|2022-01-24 09:25:00|3028.3|3022.3|3033.3|3027.3|3033.3|3027.3|3028|3022|33
1643016600000|2022-01-24 09:30:00|3033|3027|3032.8|3026.8|3035.8|3029.8|3032.5|3026.5|40
1643016900000|2022-01-24 09:35:00|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3029.5|3023.5|27
1643017200000|2022-01-24 09:40:00|3031|3025|3030|3024|3031.8|3025.8|3029|3023|30
1643017500000|2022-01-24 09:45:00|3030.3|3024.3|3032.3|3026.3|3032.3|3026.3|3028.3|3022.3|21
1643017800000|2022-01-24 09:50:00|3032.5|3026.5|3031.5|3025.5|3033.5|3027.5|3031.5|3025.5|37
1643018100000|2022-01-24 09:55:00|3031.3|3025.3|3032.3|3026.3|3033|3027|3029.5|3023.5|24
1643018400000|2022-01-24 10:00:00|3032|3026|3033.3|3027.3|3035|3029|3032|3026|24
1643018700000|2022-01-24 10:05:00|3033|3027|3032|3026|3034.3|3028.3|3029.5|3023.5|47
1643019000000|2022-01-24 10:10:00|3031.8|3025.8|3029.5|3023.5|3031.8|3025.8|3029|3023|16
1643019300000|2022-01-24 10:15:00|3029.3|3023.3|3026.3|3020.3|3029.3|3023.3|3025.5|3019.5|41
1643019600000|2022-01-24 10:20:00|3026.8|3020.8|3027.3|3021.3|3029.3|3023.3|3026.5|3020.5|27
1643019900000|2022-01-24 10:25:00|3027.8|3021.8|3027.3|3021.3|3028.3|3022.3|3027|3021|22
1643020200000|2022-01-24 10:30:00|3027|3021|3022.5|3016.5|3027|3021|3022.3|3016.3|44
1643020500000|2022-01-24 10:35:00|3022.3|3016.3|3020.8|3014.8|3022.8|3016.8|3020.3|3014.3|23
1643020800000|2022-01-24 10:40:00|3021|3015|3019.3|3013.3|3021.3|3015.3|3018.8|3012.8|17
1643021100000|2022-01-24 10:45:00|3019.8|3013.8|3017.8|3011.8|3019.8|3013.8|3017.5|3011.5|11
1643021400000|2022-01-24 10:50:00|3018|3012|3021.3|3015.3|3021.3|3015.3|3017.5|3011.5|22
1643021700000|2022-01-24 10:55:00|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021|3015|21
1643022000000|2022-01-24 11:00:00|3023.5|3017.5|3021|3015|3023.5|3017.5|3021|3015|21
1643022300000|2022-01-24 11:05:00|3020.8|3014.8|3019.8|3013.8|3022.3|3016.3|3018.8|3012.8|20
1643022600000|2022-01-24 11:10:00|3019.5|3013.5|3018|3012|3019.8|3013.8|3018|3012|17
1643022900000|2022-01-24 11:15:00|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|11
1643023200000|2022-01-24 11:20:00|3017.3|3011.3|3015.3|3009.3|3018|3012|3014.3|3008.3|24
1643023500000|2022-01-24 11:25:00|3015.5|3009.5|3020.8|3014.8|3021|3015|3015.3|3009.3|36
1643023800000|2022-01-24 11:30:00|3020.5|3014.5|3019.5|3013.5|3021.3|3015.3|3019.5|3013.5|23
1643024100000|2022-01-24 11:35:00|3019.8|3013.8|3021.3|3015.3|3022|3016|3019.8|3013.8|22
1643024400000|2022-01-24 11:40:00|3021.5|3015.5|3023|3017|3024.3|3018.3|3021.3|3015.3|21
1643024700000|2022-01-24 11:45:00|3023.5|3017.5|3027|3021|3027.5|3021.5|3023.5|3017.5|28
1643025000000|2022-01-24 11:50:00|3026.5|3020.5|3025|3019|3027|3021|3025|3019|10
1643025300000|2022-01-24 11:55:00|3024.5|3018.5|3023.8|3017.8|3025|3019|3023.3|3017.3|29
1643025600000|2022-01-24 12:00:00|3023.5|3017.5|3023.8|3017.8|3024.5|3018.5|3023|3017|13
1643025900000|2022-01-24 12:05:00|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3023.5|3017.5|12
1643026200000|2022-01-24 12:10:00|3024|3018|3028.5|3022.5|3028.5|3022.5|3023.5|3017.5|25
1643026500000|2022-01-24 12:15:00|3028.8|3022.8|3028.5|3022.5|3029.3|3023.3|3028|3022|19
1643026800000|2022-01-24 12:20:00|3028.3|3022.3|3026|3020|3028.5|3022.5|3026|3020|21
1643027100000|2022-01-24 12:25:00|3026.5|3020.5|3028.5|3022.5|3028.8|3022.8|3025.5|3019.5|35
1643027400000|2022-01-24 12:30:00|3028.3|3022.3|3025|3019|3028.3|3022.3|3023.5|3017.5|55
1643027700000|2022-01-24 12:35:00|3024.8|3018.8|3023.8|3017.8|3026.3|3020.3|3022.3|3016.3|39
1643028000000|2022-01-24 12:40:00|3023.3|3017.3|3025.5|3019.5|3026.8|3020.8|3023.3|3017.3|49
1643028300000|2022-01-24 12:45:00|3025.8|3019.8|3025.3|3019.3|3026.3|3020.3|3025.3|3019.3|19
1643028600000|2022-01-24 12:50:00|3025|3019|3028.5|3022.5|3028.8|3022.8|3024.3|3018.3|24
1643028900000|2022-01-24 12:55:00|3028.3|3022.3|3035.5|3029.5|3035.8|3029.8|3026.5|3020.5|116
1643029200000|2022-01-24 13:00:00|3036.3|3030.3|3035.3|3029.3|3039.3|3033.3|3030|3024|216
1643029500000|2022-01-24 13:05:00|3035.5|3029.5|3042.3|3036.3|3048.3|3042.3|3035.5|3029.5|127
1643029800000|2022-01-24 13:10:00|3042|3036|3038.3|3032.3|3045.8|3039.8|3036.8|3030.8|117
1643030100000|2022-01-24 13:15:00|3038|3032|3036.8|3030.8|3038.3|3032.3|3029.8|3023.8|87
1643030400000|2022-01-24 13:20:00|3036.5|3030.5|3030.8|3024.8|3037.5|3031.5|3030|3024|72
1643030700000|2022-01-24 13:25:00|3030|3024|3028.8|3022.8|3032.5|3026.5|3027.3|3021.3|78
1643031000000|2022-01-24 13:30:00|3028.5|3022.5|3032.5|3026.5|3035|3029|3028.5|3022.5|80
1643031300000|2022-01-24 13:35:00|3032|3026|3031.3|3025.3|3032|3026|3025.3|3019.3|110
1643031600000|2022-01-24 13:40:00|3031|3025|3029|3023|3031.5|3025.5|3027.3|3021.3|69
1643031900000|2022-01-24 13:45:00|3028.8|3022.8|3024.3|3018.3|3028.8|3022.8|3023.5|3017.5|47
1643032200000|2022-01-24 13:50:00|3024.5|3018.5|3020.8|3014.8|3025.8|3019.8|3020.8|3014.8|58
1643032500000|2022-01-24 13:55:00|3021|3015|3018.3|3012.3|3023.5|3017.5|3018.3|3012.3|137
1643032800000|2022-01-24 14:00:00|3018.5|3012.5|3021.8|3015.8|3022.5|3016.5|3018.3|3012.3|93
1643033100000|2022-01-24 14:05:00|3022|3016|3024.5|3018.5|3026.5|3020.5|3021.5|3015.5|92
1643033400000|2022-01-24 14:10:00|3024.8|3018.8|3025.8|3019.8|3026.8|3020.8|3023.3|3017.3|51
1643033700000|2022-01-24 14:15:00|3026.5|3020.5|3030.3|3024.3|3032|3026|3026.3|3020.3|101
1643034000000|2022-01-24 14:20:00|3030.5|3024.5|3029.8|3023.8|3031.5|3025.5|3024.5|3018.5|98
1643034300000|2022-01-24 14:25:00|3030|3024|3034.3|3028.3|3036.8|3030.8|3029.8|3023.8|65
1643034600000|2022-01-24 14:30:00|3034|3028|3032.8|3026.8|3038.5|3032.5|3032.3|3026.3|97
1643034900000|2022-01-24 14:35:00|3032.3|3026.3|3032.5|3026.5|3034|3028|3029.5|3023.5|70
1643035200000|2022-01-24 14:40:00|3033|3027|3031.8|3025.8|3034.5|3028.5|3029.8|3023.8|121
1643035500000|2022-01-24 14:45:00|3032.3|3026.3|3031.8|3025.8|3034.5|3028.5|3030.5|3024.5|83
1643035800000|2022-01-24 14:50:00|3032|3026|3033.5|3027.5|3036.8|3030.8|3029.5|3023.5|123
1643036100000|2022-01-24 14:55:00|3033.3|3027.3|3029.3|3023.3|3037.5|3031.5|3028|3022|96
1643036400000|2022-01-24 15:00:00|3028.8|3022.8|3026.3|3020.3|3030.8|3024.8|3023|3017|106
1643036700000|2022-01-24 15:05:00|3026.8|3020.8|3028|3022|3031.3|3025.3|3026.3|3020.3|83
1643037000000|2022-01-24 15:10:00|3028.3|3022.3|3024.8|3018.8|3029.5|3023.5|3019.8|3013.8|167
1643037300000|2022-01-24 15:15:00|3025|3019|3020|3014|3025.5|3019.5|3020|3014|88
1643037600000|2022-01-24 15:20:00|3020.3|3014.3|3024.8|3018.8|3026.3|3020.3|3019.3|3013.3|97
1643037900000|2022-01-24 15:25:00|3025|3019|3027|3021|3027.8|3021.8|3024.8|3018.8|64
1643038200000|2022-01-24 15:30:00|3027.3|3021.3|3029.5|3023.5|3032.8|3026.8|3027|3021|93
1643038500000|2022-01-24 15:35:00|3029.3|3023.3|3036.3|3030.3|3036.3|3030.3|3028.8|3022.8|73
1643038800000|2022-01-24 15:40:00|3036|3030|3035.3|3029.3|3037.3|3031.3|3034.3|3028.3|68
1643039100000|2022-01-24 15:45:00|3035.5|3029.5|3031.8|3025.8|3035.8|3029.8|3030.5|3024.5|56
1643039400000|2022-01-24 15:50:00|3032|3026|3033.8|3027.8|3033.8|3027.8|3030.8|3024.8|48
1643039700000|2022-01-24 15:55:00|3033.5|3027.5|3029|3023|3034.5|3028.5|3028.5|3022.5|65
1643040000000|2022-01-24 16:00:00|3029.3|3023.3|3031.8|3025.8|3034.5|3028.5|3028.3|3022.3|72
1643040300000|2022-01-24 16:05:00|3031.5|3025.5|3031.5|3025.5|3032|3026|3028.8|3022.8|51
1643040600000|2022-01-24 16:10:00|3031.3|3025.3|3026|3020|3032.5|3026.5|3025.3|3019.3|58
1643040900000|2022-01-24 16:15:00|3025.8|3019.8|3027|3021|3027.8|3021.8|3025.8|3019.8|20
1643041200000|2022-01-24 16:20:00|3027.3|3021.3|3026.8|3020.8|3028.8|3022.8|3026.5|3020.5|30
1643041500000|2022-01-24 16:25:00|3026.5|3020.5|3022.3|3016.3|3026.5|3020.5|3022|3016|33
1643041800000|2022-01-24 16:30:00|3022|3016|3033.8|3027.8|3037.8|3031.8|3021.8|3015.8|106
1643042100000|2022-01-24 16:35:00|3033.5|3027.5|3036.8|3030.8|3037|3031|3032.5|3026.5|40
1643042400000|2022-01-24 16:40:00|3036.5|3030.5|3039.8|3033.8|3040.3|3034.3|3035.8|3029.8|30
1643042700000|2022-01-24 16:45:00|3040|3034|3045.3|3039.3|3045.3|3039.3|3039.3|3033.3|74
1643043000000|2022-01-24 16:50:00|3045|3039|3045.5|3039.5|3045.5|3039.5|3041|3035|76
1643043300000|2022-01-24 16:55:00|3044.8|3038.8|3042.3|3036.3|3045|3039|3040.8|3034.8|63
1643043600000|2022-01-24 17:00:00|3042|3036|3040.3|3034.3|3044.3|3038.3|3040|3034|52
1643043900000|2022-01-24 17:05:00|3040|3034|3040.8|3034.8|3042|3036|3039.5|3033.5|19
1643044200000|2022-01-24 17:10:00|3041|3035|3040.3|3034.3|3041.5|3035.5|3040.3|3034.3|19
1643044500000|2022-01-24 17:15:00|3040.5|3034.5|3038.8|3032.8|3040.8|3034.8|3038.3|3032.3|27
1643044800000|2022-01-24 17:20:00|3039.3|3033.3|3038.8|3032.8|3040.5|3034.5|3038.3|3032.3|18
1643045100000|2022-01-24 17:25:00|3038.3|3032.3|3036.5|3030.5|3039|3033|3036.5|3030.5|13
1643045400000|2022-01-24 17:30:00|3036.3|3030.3|3038|3032|3039|3033|3036|3030|13
1643045700000|2022-01-24 17:35:00|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1643046000000|2022-01-24 17:40:00|3038.5|3032.5|3038|3032|3041|3035|3038|3032|24
1643046300000|2022-01-24 17:45:00|3038.3|3032.3|3040.3|3034.3|3041|3035|3036.5|3030.5|29
1643046600000|2022-01-24 17:50:00|3040|3034|3040|3034|3040.3|3034.3|3039.5|3033.5|6
1643046900000|2022-01-24 17:55:00|3040.1|3034.1|3039.9|3033.9|3040.1|3034.1|3039.9|3033.9|4
1643072400000|2022-01-25 01:00:00|3049.5|3043.5|3050.9|3044.9|3051.3|3045.3|3047.5|3041.5|84
1643072700000|2022-01-25 01:05:00|3051.1|3045.1|3046.8|3040.8|3051.6|3045.6|3045.3|3039.3|58
1643073000000|2022-01-25 01:10:00|3046.6|3040.6|3042.5|3036.5|3046.6|3040.6|3039.8|3033.8|59
1643073300000|2022-01-25 01:15:00|3043.3|3037.3|3042.5|3036.5|3043.3|3037.3|3040.8|3034.8|35
1643073600000|2022-01-25 01:20:00|3042.4|3036.4|3040|3034|3042.4|3036.4|3039.4|3033.4|18
1643073900000|2022-01-25 01:25:00|3041|3035|3037|3031|3041.5|3035.5|3037|3031|28
1643074200000|2022-01-25 01:30:00|3036.8|3030.8|3036|3030|3037.5|3031.5|3034|3028|55
1643074500000|2022-01-25 01:35:00|3036.1|3030.1|3038|3032|3038|3032|3035.6|3029.6|37
1643074800000|2022-01-25 01:40:00|3038.3|3032.3|3039.8|3033.8|3039.8|3033.8|3036.4|3030.4|51
1643075100000|2022-01-25 01:45:00|3039.5|3033.5|3039.5|3033.5|3039.8|3033.8|3038.6|3032.6|36
1643075400000|2022-01-25 01:50:00|3039.8|3033.8|3039.5|3033.5|3039.8|3033.8|3038.6|3032.6|57
1643075700000|2022-01-25 01:55:00|3039.3|3033.3|3038.3|3032.3|3039.5|3033.5|3037.5|3031.5|16
1643076000000|2022-01-25 02:00:00|3038|3032|3039.9|3033.9|3041|3035|3036.9|3030.9|51
1643076300000|2022-01-25 02:05:00|3040.3|3034.3|3041.8|3035.8|3041.8|3035.8|3039.4|3033.4|26
1643076600000|2022-01-25 02:10:00|3041.5|3035.5|3041.9|3035.9|3043.6|3037.6|3041.3|3035.3|28
1643076900000|2022-01-25 02:15:00|3042|3036|3041.8|3035.8|3042|3036|3041.8|3035.8|2
1643077200000|2022-01-25 02:20:00|3041.5|3035.5|3041.4|3035.4|3041.5|3035.5|3041.4|3035.4|2
1643077500000|2022-01-25 02:25:00|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3041.3|3035.3|2
1643077800000|2022-01-25 02:30:00|3041.1|3035.1|3041.4|3035.4|3042|3036|3040.4|3034.4|21
1643078100000|2022-01-25 02:35:00|3041.3|3035.3|3042.9|3036.9|3042.9|3036.9|3040.8|3034.8|17
1643078400000|2022-01-25 02:40:00|3043|3037|3043.1|3037.1|3043.3|3037.3|3043|3037|11
1643078700000|2022-01-25 02:45:00|3043.4|3037.4|3043.5|3037.5|3044.3|3038.3|3043.1|3037.1|15
1643079000000|2022-01-25 02:50:00|3043.8|3037.8|3040.9|3034.9|3043.8|3037.8|3039.8|3033.8|54
1643079300000|2022-01-25 02:55:00|3040.4|3034.4|3044.1|3038.1|3044.3|3038.3|3038.9|3032.9|52
1643079600000|2022-01-25 03:00:00|3044|3038|3037.4|3031.4|3044|3038|3037.3|3031.3|43
1643079900000|2022-01-25 03:05:00|3037.9|3031.9|3039.8|3033.8|3040.3|3034.3|3037.5|3031.5|56
1643080200000|2022-01-25 03:10:00|3039.5|3033.5|3040.3|3034.3|3041|3035|3039.4|3033.4|38
1643080500000|2022-01-25 03:15:00|3040.8|3034.8|3046|3040|3046|3040|3040.3|3034.3|19
1643080800000|2022-01-25 03:20:00|3046.5|3040.5|3049.3|3043.3|3050|3044|3044.9|3038.9|67
1643081100000|2022-01-25 03:25:00|3049.1|3043.1|3045.8|3039.8|3049.6|3043.6|3045.6|3039.6|52
1643081400000|2022-01-25 03:30:00|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.8|3038.8|5
1643081700000|2022-01-25 03:35:00|3044.9|3038.9|3045.4|3039.4|3045.4|3039.4|3044|3038|11
1643082000000|2022-01-25 03:40:00|3045.5|3039.5|3047|3041|3047.1|3041.1|3045.5|3039.5|6
1643082300000|2022-01-25 03:45:00|3046.8|3040.8|3045.3|3039.3|3046.8|3040.8|3045|3039|10
1643083200000|2022-01-25 04:00:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1643083500000|2022-01-25 04:05:00|3044.8|3038.8|3045.3|3039.3|3045.3|3039.3|3044.8|3038.8|3
1643084100000|2022-01-25 04:15:00|3045|3039|3042.5|3036.5|3045.8|3039.8|3042.5|3036.5|10
1643085000000|2022-01-25 04:30:00|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|4
1643085600000|2022-01-25 04:40:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1643085900000|2022-01-25 04:45:00|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1643086200000|2022-01-25 04:50:00|3041.6|3035.6|3041.5|3035.5|3042|3036|3041.5|3035.5|4
1643086800000|2022-01-25 05:00:00|3041.6|3035.6|3041.8|3035.8|3041.8|3035.8|3041.6|3035.6|2
1643087100000|2022-01-25 05:05:00|3041.9|3035.9|3041.5|3035.5|3041.9|3035.9|3041.5|3035.5|3
1643087400000|2022-01-25 05:10:00|3041.4|3035.4|3040.3|3034.3|3041.4|3035.4|3040.3|3034.3|8
1643087700000|2022-01-25 05:15:00|3040.9|3034.9|3041|3035|3041|3035|3040.9|3034.9|2
1643088000000|2022-01-25 05:20:00|3041.1|3035.1|3041.9|3035.9|3041.9|3035.9|3041.1|3035.1|5
1643088300000|2022-01-25 05:25:00|3042|3036|3042|3036|3042|3036|3042|3036|1
1643088600000|2022-01-25 05:30:00|3042.1|3036.1|3040.6|3034.6|3043.1|3037.1|3040.6|3034.6|52
1643088900000|2022-01-25 05:35:00|3040.9|3034.9|3039.1|3033.1|3040.9|3034.9|3039|3033|36
1643089200000|2022-01-25 05:40:00|3039.4|3033.4|3040.9|3034.9|3041.8|3035.8|3039.4|3033.4|62
1643089500000|2022-01-25 05:45:00|3040.6|3034.6|3041.3|3035.3|3042|3036|3040.3|3034.3|23
1643089800000|2022-01-25 05:50:00|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1643090100000|2022-01-25 05:55:00|3040.8|3034.8|3038.4|3032.4|3041.3|3035.3|3037.6|3031.6|22
1643090400000|2022-01-25 06:00:00|3038.6|3032.6|3039.5|3033.5|3039.6|3033.6|3038.6|3032.6|17
1643090700000|2022-01-25 06:05:00|3039.8|3033.8|3037.8|3031.8|3039.8|3033.8|3037.8|3031.8|13
1643091000000|2022-01-25 06:10:00|3037.9|3031.9|3036|3030|3038.1|3032.1|3035.5|3029.5|30
1643091300000|2022-01-25 06:15:00|3036.3|3030.3|3036.1|3030.1|3036.3|3030.3|3035|3029|25
1643091600000|2022-01-25 06:20:00|3036.3|3030.3|3037.9|3031.9|3038|3032|3036|3030|34
1643091900000|2022-01-25 06:25:00|3037.8|3031.8|3036.5|3030.5|3037.8|3031.8|3036.1|3030.1|28
1643092200000|2022-01-25 06:30:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.1|3030.1|16
1643092500000|2022-01-25 06:35:00|3037|3031|3037|3031|3037.5|3031.5|3035.8|3029.8|51
1643092800000|2022-01-25 06:40:00|3036.6|3030.6|3035.4|3029.4|3036.6|3030.6|3034.4|3028.4|56
1643093100000|2022-01-25 06:45:00|3035.6|3029.6|3036.1|3030.1|3037.1|3031.1|3035.6|3029.6|31
1643093400000|2022-01-25 06:50:00|3036.3|3030.3|3038.3|3032.3|3038.4|3032.4|3035.3|3029.3|41
1643093700000|2022-01-25 06:55:00|3038.1|3032.1|3035.6|3029.6|3038.1|3032.1|3035.4|3029.4|29
1643094000000|2022-01-25 07:00:00|3035.9|3029.9|3036.6|3030.6|3038.3|3032.3|3035.9|3029.9|19
1643094300000|2022-01-25 07:05:00|3036.4|3030.4|3035.1|3029.1|3036.4|3030.4|3034.6|3028.6|22
1643094600000|2022-01-25 07:10:00|3035.3|3029.3|3035.6|3029.6|3036.5|3030.5|3035.1|3029.1|21
1643094900000|2022-01-25 07:15:00|3035.9|3029.9|3035.9|3029.9|3037.9|3031.9|3035.5|3029.5|29
1643095200000|2022-01-25 07:20:00|3035|3029|3034.6|3028.6|3035.1|3029.1|3033.1|3027.1|20
1643095500000|2022-01-25 07:25:00|3034.8|3028.8|3039.1|3033.1|3039.5|3033.5|3034.8|3028.8|16
1643095800000|2022-01-25 07:30:00|3039|3033|3038.6|3032.6|3039.6|3033.6|3038.3|3032.3|18
1643096100000|2022-01-25 07:35:00|3038.8|3032.8|3040.9|3034.9|3041.9|3035.9|3038.8|3032.8|43
1643096400000|2022-01-25 07:40:00|3041.6|3035.6|3044|3038|3044.6|3038.6|3041.6|3035.6|14
1643096700000|2022-01-25 07:45:00|3043.9|3037.9|3041.1|3035.1|3043.9|3037.9|3040.1|3034.1|17
1643097000000|2022-01-25 07:50:00|3040.8|3034.8|3045|3039|3045|3039|3040.1|3034.1|17
1643097300000|2022-01-25 07:55:00|3045.1|3039.1|3047.5|3041.5|3050.5|3044.5|3045.1|3039.1|56
1643097600000|2022-01-25 08:00:00|3047.8|3041.8|3050|3044|3050.3|3044.3|3047.5|3041.5|36
1643097900000|2022-01-25 08:05:00|3050.3|3044.3|3054.5|3048.5|3054.5|3048.5|3049.5|3043.5|30
1643098200000|2022-01-25 08:10:00|3056.3|3050.3|3058.3|3052.3|3064.3|3058.3|3055.3|3049.3|28
1643098500000|2022-01-25 08:15:00|3058.5|3052.5|3057|3051|3058.5|3052.5|3054|3048|26
1643098800000|2022-01-25 08:20:00|3056.8|3050.8|3057.5|3051.5|3060|3054|3055.8|3049.8|31
1643099100000|2022-01-25 08:25:00|3057.8|3051.8|3059.3|3053.3|3061.3|3055.3|3057.3|3051.3|39
1643099400000|2022-01-25 08:30:00|3059.5|3053.5|3054.3|3048.3|3059.5|3053.5|3053.5|3047.5|34
1643099700000|2022-01-25 08:35:00|3054.5|3048.5|3058.6|3052.6|3060.5|3054.5|3054.5|3048.5|39
1643100000000|2022-01-25 08:40:00|3058.1|3052.1|3064.8|3058.8|3064.8|3058.8|3058.1|3052.1|32
1643100300000|2022-01-25 08:45:00|3064.5|3058.5|3070|3064|3070.3|3064.3|3064|3058|40
1643100600000|2022-01-25 08:50:00|3070.3|3064.3|3079.3|3073.3|3079.8|3073.8|3067.3|3061.3|40
1643100900000|2022-01-25 08:55:00|3079|3073|3074.8|3068.8|3082.5|3076.5|3072.3|3066.3|71
1643101200000|2022-01-25 09:00:00|3074.3|3068.3|3072.5|3066.5|3074.3|3068.3|3068.3|3062.3|54
1643101500000|2022-01-25 09:05:00|3072.3|3066.3|3075.8|3069.8|3075.8|3069.8|3072|3066|29
1643101800000|2022-01-25 09:10:00|3075.5|3069.5|3075.5|3069.5|3076.8|3070.8|3074|3068|46
1643102100000|2022-01-25 09:15:00|3075.3|3069.3|3076.5|3070.5|3076.8|3070.8|3071.8|3065.8|51
1643102400000|2022-01-25 09:20:00|3076.8|3070.8|3078.5|3072.5|3078.8|3072.8|3076.8|3070.8|28
1643102700000|2022-01-25 09:25:00|3078.3|3072.3|3079|3073|3079|3073|3077|3071|34
1643103000000|2022-01-25 09:30:00|3079.3|3073.3|3079.3|3073.3|3079.8|3073.8|3077.8|3071.8|36
1643103300000|2022-01-25 09:35:00|3079|3073|3079.5|3073.5|3079.8|3073.8|3077.8|3071.8|33
1643103600000|2022-01-25 09:40:00|3079.3|3073.3|3080.8|3074.8|3081|3075|3079.3|3073.3|21
1643103900000|2022-01-25 09:45:00|3081|3075|3080.5|3074.5|3081|3075|3079.3|3073.3|27
1643104200000|2022-01-25 09:50:00|3080.3|3074.3|3085.3|3079.3|3085.5|3079.5|3080.3|3074.3|31
1643104500000|2022-01-25 09:55:00|3085.5|3079.5|3084.3|3078.3|3087.8|3081.8|3083|3077|57
1643104800000|2022-01-25 10:00:00|3084|3078|3082.3|3076.3|3084.8|3078.8|3080.5|3074.5|53
1643105100000|2022-01-25 10:05:00|3082|3076|3080.3|3074.3|3082|3076|3078.5|3072.5|45
1643105400000|2022-01-25 10:10:00|3080.8|3074.8|3080.3|3074.3|3083|3077|3079.3|3073.3|37
1643105700000|2022-01-25 10:15:00|3080.5|3074.5|3081|3075|3081.5|3075.5|3080.3|3074.3|37
1643106000000|2022-01-25 10:20:00|3080.8|3074.8|3079.3|3073.3|3083|3077|3079|3073|26
1643106300000|2022-01-25 10:25:00|3079|3073|3076.8|3070.8|3080.8|3074.8|3076.8|3070.8|35
1643106600000|2022-01-25 10:30:00|3077|3071|3076|3070|3077.8|3071.8|3074.3|3068.3|33
1643106900000|2022-01-25 10:35:00|3075.8|3069.8|3073.3|3067.3|3075.8|3069.8|3072.3|3066.3|28
1643107200000|2022-01-25 10:40:00|3073.5|3067.5|3071.8|3065.8|3074|3068|3071.3|3065.3|25
1643107500000|2022-01-25 10:45:00|3071.5|3065.5|3070.3|3064.3|3071.8|3065.8|3070|3064|24
1643107800000|2022-01-25 10:50:00|3070|3064|3069.8|3063.8|3070.5|3064.5|3069.5|3063.5|13
1643108100000|2022-01-25 10:55:00|3070|3064|3071.5|3065.5|3073.5|3067.5|3070|3064|26
1643108400000|2022-01-25 11:00:00|3071.8|3065.8|3076|3070|3076|3070|3070|3064|48
1643108700000|2022-01-25 11:05:00|3076.3|3070.3|3076.5|3070.5|3076.5|3070.5|3075.3|3069.3|10
1643109000000|2022-01-25 11:10:00|3076.8|3070.8|3077|3071|3077.3|3071.3|3074|3068|38
1643109300000|2022-01-25 11:15:00|3077.3|3071.3|3079|3073|3080|3074|3076.8|3070.8|37
1643109600000|2022-01-25 11:20:00|3078.8|3072.8|3082.8|3076.8|3082.8|3076.8|3077.8|3071.8|31
1643109900000|2022-01-25 11:25:00|3082.5|3076.5|3081.3|3075.3|3083|3077|3078.8|3072.8|29
1643110200000|2022-01-25 11:30:00|3081|3075|3075.3|3069.3|3081|3075|3075|3069|37
1643110500000|2022-01-25 11:35:00|3074.5|3068.5|3070.5|3064.5|3074.5|3068.5|3070.5|3064.5|54
1643110800000|2022-01-25 11:40:00|3070.3|3064.3|3070.8|3064.8|3072|3066|3069.3|3063.3|50
1643111100000|2022-01-25 11:45:00|3070.5|3064.5|3070|3064|3072.3|3066.3|3069.8|3063.8|52
1643111400000|2022-01-25 11:50:00|3070.3|3064.3|3071.5|3065.5|3072|3066|3070.3|3064.3|26
1643111700000|2022-01-25 11:55:00|3071.8|3065.8|3074.3|3068.3|3074.8|3068.8|3071|3065|44
1643112000000|2022-01-25 12:00:00|3074|3068|3074|3068|3074.5|3068.5|3073.5|3067.5|19
1643112300000|2022-01-25 12:05:00|3073.5|3067.5|3073.5|3067.5|3073.5|3067.5|3072.5|3066.5|28
1643112600000|2022-01-25 12:10:00|3073.3|3067.3|3074.5|3068.5|3074.8|3068.8|3073|3067|37
1643112900000|2022-01-25 12:15:00|3074.3|3068.3|3074|3068|3075.5|3069.5|3074|3068|21
1643113200000|2022-01-25 12:20:00|3073.8|3067.8|3070.5|3064.5|3073.8|3067.8|3070.5|3064.5|28
1643113500000|2022-01-25 12:25:00|3070.8|3064.8|3071|3065|3072|3066|3070.8|3064.8|17
1643113800000|2022-01-25 12:30:00|3070.8|3064.8|3070.8|3064.8|3071.3|3065.3|3069.5|3063.5|28
1643114100000|2022-01-25 12:35:00|3070.5|3064.5|3070.8|3064.8|3071.3|3065.3|3069.8|3063.8|23
1643114400000|2022-01-25 12:40:00|3070.5|3064.5|3071|3065|3071.3|3065.3|3070|3064|20
1643114700000|2022-01-25 12:45:00|3071.3|3065.3|3070.8|3064.8|3072|3066|3070.3|3064.3|25
1643115000000|2022-01-25 12:50:00|3070.5|3064.5|3071.5|3065.5|3072.3|3066.3|3069.8|3063.8|35
1643115300000|2022-01-25 12:55:00|3071.8|3065.8|3065.5|3059.5|3071.8|3065.8|3064.6|3058.6|100
1643115600000|2022-01-25 13:00:00|3065.8|3059.8|3067.3|3061.3|3067.5|3061.5|3059.3|3053.3|198
1643115900000|2022-01-25 13:05:00|3067.5|3061.5|3076.5|3070.5|3079.8|3073.8|3066|3060|116
1643116200000|2022-01-25 13:10:00|3076.3|3070.3|3079.3|3073.3|3079.3|3073.3|3072.8|3066.8|90
1643116500000|2022-01-25 13:15:00|3079.5|3073.5|3089.8|3083.8|3091.5|3085.5|3078.8|3072.8|101
1643116800000|2022-01-25 13:20:00|3089.5|3083.5|3089.3|3083.3|3091.3|3085.3|3086.3|3080.3|109
1643117100000|2022-01-25 13:25:00|3089.5|3083.5|3086.5|3080.5|3089.8|3083.8|3083.8|3077.8|62
1643117400000|2022-01-25 13:30:00|3086.3|3080.3|3088.3|3082.3|3088.5|3082.5|3084.3|3078.3|84
1643117700000|2022-01-25 13:35:00|3088|3082|3087.3|3081.3|3089|3083|3085.8|3079.8|51
1643118000000|2022-01-25 13:40:00|3086.8|3080.8|3086|3080|3087.3|3081.3|3082.5|3076.5|60
1643118300000|2022-01-25 13:45:00|3086.3|3080.3|3082.8|3076.8|3087|3081|3082.5|3076.5|65
1643118600000|2022-01-25 13:50:00|3083.3|3077.3|3090.5|3084.5|3090.8|3084.8|3083.3|3077.3|65
1643118900000|2022-01-25 13:55:00|3090.8|3084.8|3091|3085|3093|3087|3087.3|3081.3|77
1643119200000|2022-01-25 14:00:00|3091.3|3085.3|3097.5|3091.5|3100.1|3094.1|3091.3|3085.3|85
1643119500000|2022-01-25 14:05:00|3097.8|3091.8|3098|3092|3101.3|3095.3|3096|3090|112
1643119800000|2022-01-25 14:10:00|3098.3|3092.3|3093.8|3087.8|3098.5|3092.5|3091.3|3085.3|75
1643120100000|2022-01-25 14:15:00|3094|3088|3095.3|3089.3|3095.3|3089.3|3090|3084|81
1643120400000|2022-01-25 14:20:00|3095|3089|3093|3087|3097.3|3091.3|3093|3087|55
1643120700000|2022-01-25 14:25:00|3092.8|3086.8|3095.3|3089.3|3096.3|3090.3|3092.3|3086.3|36
1643121000000|2022-01-25 14:30:00|3095|3089|3092.5|3086.5|3097.8|3091.8|3092.5|3086.5|96
1643121300000|2022-01-25 14:35:00|3092|3086|3094.3|3088.3|3095.8|3089.8|3090.5|3084.5|104
1643121600000|2022-01-25 14:40:00|3093.8|3087.8|3091.5|3085.5|3096|3090|3091|3085|67
1643121900000|2022-01-25 14:45:00|3091.3|3085.3|3087.5|3081.5|3093.8|3087.8|3087.5|3081.5|87
1643122200000|2022-01-25 14:50:00|3086|3080|3079.5|3073.5|3087.8|3081.8|3079.5|3073.5|110
1643122500000|2022-01-25 14:55:00|3079.8|3073.8|3077.3|3071.3|3080.3|3074.3|3074.5|3068.5|130
1643122800000|2022-01-25 15:00:00|3077|3071|3072.8|3066.8|3077.8|3071.8|3072|3066|107
1643123100000|2022-01-25 15:05:00|3073|3067|3071|3065|3075.3|3069.3|3068|3062|121
1643123400000|2022-01-25 15:10:00|3071.8|3065.8|3079|3073|3081.8|3075.8|3071.8|3065.8|124
1643123700000|2022-01-25 15:15:00|3078.5|3072.5|3078.3|3072.3|3080.3|3074.3|3076.5|3070.5|73
1643124000000|2022-01-25 15:20:00|3078.8|3072.8|3078.5|3072.5|3080.5|3074.5|3075.3|3069.3|81
1643124300000|2022-01-25 15:25:00|3078.8|3072.8|3083.5|3077.5|3083.5|3077.5|3075.8|3069.8|65
1643124600000|2022-01-25 15:30:00|3083.8|3077.8|3082.5|3076.5|3084.8|3078.8|3081.3|3075.3|104
1643124900000|2022-01-25 15:35:00|3082.3|3076.3|3081.8|3075.8|3082.3|3076.3|3079.5|3073.5|66
1643125200000|2022-01-25 15:40:00|3082|3076|3079.5|3073.5|3083|3077|3075.8|3069.8|75
1643125500000|2022-01-25 15:45:00|3079.8|3073.8|3079|3073|3081|3075|3077.5|3071.5|69
1643125800000|2022-01-25 15:50:00|3078.8|3072.8|3077.5|3071.5|3080|3074|3076.5|3070.5|49
1643126100000|2022-01-25 15:55:00|3077.3|3071.3|3073.5|3067.5|3077.5|3071.5|3072.5|3066.5|59
1643126400000|2022-01-25 16:00:00|3074|3068|3081.5|3075.5|3083|3077|3074|3068|78
1643126700000|2022-01-25 16:05:00|3080.3|3074.3|3073.8|3067.8|3080.3|3074.3|3073.5|3067.5|74
1643127000000|2022-01-25 16:10:00|3074.3|3068.3|3077.5|3071.5|3079.5|3073.5|3073.5|3067.5|83
1643127300000|2022-01-25 16:15:00|3078|3072|3078.5|3072.5|3080|3074|3076.5|3070.5|70
1643127600000|2022-01-25 16:20:00|3078.8|3072.8|3083.5|3077.5|3086.3|3080.3|3078.8|3072.8|82
1643127900000|2022-01-25 16:25:00|3083.3|3077.3|3083.5|3077.5|3084.3|3078.3|3081|3075|55
1643128200000|2022-01-25 16:30:00|3083.3|3077.3|3096.3|3090.3|3098.4|3092.4|3083.3|3077.3|183
1643128500000|2022-01-25 16:35:00|3095|3089|3091.5|3085.5|3095|3089|3088|3082|41
1643128800000|2022-01-25 16:40:00|3091.3|3085.3|3094.3|3088.3|3094.3|3088.3|3090|3084|31
1643129100000|2022-01-25 16:45:00|3094|3088|3093.5|3087.5|3094.8|3088.8|3093|3087|48
1643129400000|2022-01-25 16:50:00|3093.3|3087.3|3094|3088|3094.8|3088.8|3092.5|3086.5|19
1643129700000|2022-01-25 16:55:00|3093.8|3087.8|3090|3084|3093.8|3087.8|3089.3|3083.3|21
1643130000000|2022-01-25 17:00:00|3089.8|3083.8|3090|3084|3090|3084|3088.8|3082.8|10
1643130300000|2022-01-25 17:05:00|3088.5|3082.5|3089.3|3083.3|3090.3|3084.3|3088.5|3082.5|13
1643130600000|2022-01-25 17:10:00|3089|3083|3088.5|3082.5|3089.5|3083.5|3087.8|3081.8|16
1643130900000|2022-01-25 17:15:00|3088.8|3082.8|3091|3085|3091|3085|3088.8|3082.8|17
1643131200000|2022-01-25 17:20:00|3090.8|3084.8|3090|3084|3090.8|3084.8|3089.8|3083.8|7
1643131500000|2022-01-25 17:25:00|3090.8|3084.8|3090.5|3084.5|3090.8|3084.8|3090.3|3084.3|4
1643131800000|2022-01-25 17:30:00|3090.3|3084.3|3090.5|3084.5|3090.8|3084.8|3089.5|3083.5|11
1643132400000|2022-01-25 17:40:00|3090.8|3084.8|3095|3089|3095|3089|3090.8|3084.8|10
1643132700000|2022-01-25 17:45:00|3095.3|3089.3|3094.5|3088.5|3096|3090|3093.8|3087.8|8
1643133000000|2022-01-25 17:50:00|3095.8|3089.8|3094.5|3088.5|3095.8|3089.8|3094.5|3088.5|6
1643133300000|2022-01-25 17:55:00|3094.4|3088.4|3092.4|3086.4|3094.4|3088.4|3092.4|3086.4|6
1643158800000|2022-01-26 01:00:00|3089.3|3083.3|3091.1|3085.1|3093.5|3087.5|3089.1|3083.1|51
1643159100000|2022-01-26 01:05:00|3091.4|3085.4|3088.9|3082.9|3095|3089|3088.9|3082.9|84
1643159400000|2022-01-26 01:10:00|3089|3083|3087.6|3081.6|3089.9|3083.9|3083.4|3077.4|65
1643159700000|2022-01-26 01:15:00|3087.5|3081.5|3090.5|3084.5|3091.4|3085.4|3087.5|3081.5|58
1643160000000|2022-01-26 01:20:00|3090.4|3084.4|3087.8|3081.8|3091.1|3085.1|3087.5|3081.5|23
1643160300000|2022-01-26 01:25:00|3088.3|3082.3|3090.5|3084.5|3090.8|3084.8|3087|3081|27
1643160600000|2022-01-26 01:30:00|3091|3085|3090.3|3084.3|3092|3086|3089.5|3083.5|47
1643160900000|2022-01-26 01:35:00|3090.4|3084.4|3093.5|3087.5|3093.5|3087.5|3089.6|3083.6|35
1643161200000|2022-01-26 01:40:00|3093.9|3087.9|3094.6|3088.6|3096.8|3090.8|3093.9|3087.9|68
1643161500000|2022-01-26 01:45:00|3094.8|3088.8|3100.6|3094.6|3101.1|3095.1|3094.5|3088.5|126
1643161800000|2022-01-26 01:50:00|3100.4|3094.4|3096.8|3090.8|3100.4|3094.4|3096.5|3090.5|56
1643162100000|2022-01-26 01:55:00|3097|3091|3093.6|3087.6|3097|3091|3093.3|3087.3|52
1643162400000|2022-01-26 02:00:00|3093.9|3087.9|3096.3|3090.3|3096.5|3090.5|3093.9|3087.9|37
1643162700000|2022-01-26 02:05:00|3096.6|3090.6|3097.5|3091.5|3099.3|3093.3|3096.5|3090.5|76
1643163000000|2022-01-26 02:10:00|3097.4|3091.4|3101.6|3095.6|3102.5|3096.5|3097|3091|64
1643163300000|2022-01-26 02:15:00|3101.4|3095.4|3101.3|3095.3|3101.4|3095.4|3101.1|3095.1|3
1643163600000|2022-01-26 02:20:00|3101.4|3095.4|3101.6|3095.6|3101.6|3095.6|3101.4|3095.4|2
1643163900000|2022-01-26 02:25:00|3101.9|3095.9|3105.8|3099.8|3106|3100|3101.9|3095.9|13
1643164200000|2022-01-26 02:30:00|3105.5|3099.5|3102.8|3096.8|3105.8|3099.8|3101.8|3095.8|75
1643164500000|2022-01-26 02:35:00|3102.5|3096.5|3101.8|3095.8|3104|3098|3100.4|3094.4|44
1643164800000|2022-01-26 02:40:00|3102|3096|3103.4|3097.4|3104.1|3098.1|3099.5|3093.5|49
1643165100000|2022-01-26 02:45:00|3103.6|3097.6|3103|3097|3106.1|3100.1|3102.3|3096.3|44
1643165400000|2022-01-26 02:50:00|3103.3|3097.3|3104.8|3098.8|3105|3099|3103.3|3097.3|26
1643165700000|2022-01-26 02:55:00|3104.5|3098.5|3099.3|3093.3|3105.3|3099.3|3099.3|3093.3|37
1643166000000|2022-01-26 03:00:00|3099.5|3093.5|3097|3091|3099.8|3093.8|3095.1|3089.1|115
1643166300000|2022-01-26 03:05:00|3097.3|3091.3|3101.6|3095.6|3102.3|3096.3|3097.3|3091.3|70
1643166600000|2022-01-26 03:10:00|3101.4|3095.4|3101.8|3095.8|3103.6|3097.6|3097.3|3091.3|114
1643166900000|2022-01-26 03:15:00|3102|3096|3098.5|3092.5|3103.3|3097.3|3097.5|3091.5|67
1643167200000|2022-01-26 03:20:00|3099.5|3093.5|3092.3|3086.3|3099.5|3093.5|3092.3|3086.3|93
1643167500000|2022-01-26 03:25:00|3092.6|3086.6|3091.9|3085.9|3096.3|3090.3|3091.1|3085.1|91
1643167800000|2022-01-26 03:30:00|3092|3086|3093|3087|3095.6|3089.6|3092|3086|34
1643168100000|2022-01-26 03:35:00|3093.3|3087.3|3096|3090|3097.4|3091.4|3093.3|3087.3|18
1643168400000|2022-01-26 03:40:00|3095.9|3089.9|3097.9|3091.9|3098.5|3092.5|3095.5|3089.5|22
1643168700000|2022-01-26 03:45:00|3097.8|3091.8|3098.3|3092.3|3098.4|3092.4|3097.1|3091.1|7
1643169000000|2022-01-26 03:50:00|3097|3091|3097.4|3091.4|3097.4|3091.4|3095.8|3089.8|6
1643169300000|2022-01-26 03:55:00|3097.5|3091.5|3100.6|3094.6|3100.6|3094.6|3097.5|3091.5|15
1643169600000|2022-01-26 04:00:00|3102|3096|3101.3|3095.3|3102|3096|3100.3|3094.3|11
1643169900000|2022-01-26 04:05:00|3101.1|3095.1|3103.3|3097.3|3103.3|3097.3|3101.1|3095.1|9
1643170200000|2022-01-26 04:10:00|3103.4|3097.4|3109.4|3103.4|3112.6|3106.6|3103.4|3097.4|16
1643170500000|2022-01-26 04:15:00|3110.1|3104.1|3111.3|3105.3|3111.4|3105.4|3110.1|3104.1|9
1643170800000|2022-01-26 04:20:00|3110.4|3104.4|3112.3|3106.3|3112.3|3106.3|3109.8|3103.8|20
1643171100000|2022-01-26 04:25:00|3111.8|3105.8|3112.3|3106.3|3113.5|3107.5|3111.8|3105.8|18
1643171400000|2022-01-26 04:30:00|3111.8|3105.8|3110.9|3104.9|3112.8|3106.8|3110|3104|19
1643171700000|2022-01-26 04:35:00|3112|3106|3113.3|3107.3|3113.3|3107.3|3111.9|3105.9|8
1643172000000|2022-01-26 04:40:00|3113.8|3107.8|3119.1|3113.1|3119.3|3113.3|3113.8|3107.8|9
1643172300000|2022-01-26 04:45:00|3119.6|3113.6|3119.4|3113.4|3119.6|3113.6|3118.5|3112.5|14
1643172600000|2022-01-26 04:50:00|3119|3113|3118.9|3112.9|3119.8|3113.8|3118.5|3112.5|11
1643172900000|2022-01-26 04:55:00|3119.1|3113.1|3119|3113|3119.5|3113.5|3118.8|3112.8|15
1643173200000|2022-01-26 05:00:00|3118.5|3112.5|3119.4|3113.4|3119.4|3113.4|3118.5|3112.5|8
1643173500000|2022-01-26 05:05:00|3119.6|3113.6|3119.8|3113.8|3120.6|3114.6|3119.6|3113.6|7
1643173800000|2022-01-26 05:10:00|3119.6|3113.6|3118.6|3112.6|3119.6|3113.6|3118.3|3112.3|8
1643174100000|2022-01-26 05:15:00|3118.4|3112.4|3117.3|3111.3|3118.4|3112.4|3117|3111|15
1643174400000|2022-01-26 05:20:00|3117|3111|3114.5|3108.5|3117.1|3111.1|3114.5|3108.5|15
1643174700000|2022-01-26 05:25:00|3113.9|3107.9|3113.8|3107.8|3114.5|3108.5|3112.3|3106.3|12
1643175000000|2022-01-26 05:30:00|3113.6|3107.6|3102.3|3096.3|3113.6|3107.6|3101.1|3095.1|143
1643175300000|2022-01-26 05:35:00|3102.5|3096.5|3105.8|3099.8|3108.5|3102.5|3100.9|3094.9|123
1643175600000|2022-01-26 05:40:00|3105.6|3099.6|3104.8|3098.8|3105.6|3099.6|3101.8|3095.8|92
1643175900000|2022-01-26 05:45:00|3104.9|3098.9|3109.3|3103.3|3109.5|3103.5|3104.9|3098.9|35
1643176200000|2022-01-26 05:50:00|3109.4|3103.4|3118.6|3112.6|3118.6|3112.6|3109.4|3103.4|68
1643176500000|2022-01-26 05:55:00|3118.5|3112.5|3114.6|3108.6|3119|3113|3114.5|3108.5|88
1643176800000|2022-01-26 06:00:00|3114.9|3108.9|3116.3|3110.3|3118.5|3112.5|3114.9|3108.9|95
1643177100000|2022-01-26 06:05:00|3116|3110|3118.1|3112.1|3118.4|3112.4|3114.4|3108.4|36
1643177400000|2022-01-26 06:10:00|3118.9|3112.9|3117.8|3111.8|3119.1|3113.1|3117|3111|87
1643177700000|2022-01-26 06:15:00|3118|3112|3118.1|3112.1|3119.9|3113.9|3115.6|3109.6|98
1643178000000|2022-01-26 06:20:00|3118|3112|3116.1|3110.1|3118.6|3112.6|3115.9|3109.9|48
1643178300000|2022-01-26 06:25:00|3116.4|3110.4|3116.3|3110.3|3117.4|3111.4|3114.4|3108.4|88
1643178600000|2022-01-26 06:30:00|3116.4|3110.4|3119.4|3113.4|3119.5|3113.5|3116.3|3110.3|104
1643178900000|2022-01-26 06:35:00|3120|3114|3118.3|3112.3|3120|3114|3116.9|3110.9|65
1643179200000|2022-01-26 06:40:00|3118.4|3112.4|3117.8|3111.8|3119.8|3113.8|3116.5|3110.5|94
1643179500000|2022-01-26 06:45:00|3117.6|3111.6|3116.9|3110.9|3118.1|3112.1|3115.8|3109.8|65
1643179800000|2022-01-26 06:50:00|3117.1|3111.1|3113.6|3107.6|3118.6|3112.6|3113.3|3107.3|61
1643180100000|2022-01-26 06:55:00|3113.8|3107.8|3114.6|3108.6|3114.6|3108.6|3111.6|3105.6|87
1643180400000|2022-01-26 07:00:00|3114.8|3108.8|3113.9|3107.9|3115.5|3109.5|3113|3107|24
1643180700000|2022-01-26 07:05:00|3113.8|3107.8|3118.6|3112.6|3118.6|3112.6|3112.8|3106.8|20
1643181000000|2022-01-26 07:10:00|3119.1|3113.1|3118.8|3112.8|3120.4|3114.4|3118|3112|25
1643181300000|2022-01-26 07:15:00|3118.6|3112.6|3123.6|3117.6|3127.8|3121.8|3117.5|3111.5|43
1643181600000|2022-01-26 07:20:00|3122.8|3116.8|3120.6|3114.6|3123.3|3117.3|3120.5|3114.5|21
1643181900000|2022-01-26 07:25:00|3121|3115|3120.4|3114.4|3121.4|3115.4|3120.4|3114.4|7
1643182200000|2022-01-26 07:30:00|3120.3|3114.3|3118.8|3112.8|3120.6|3114.6|3116.5|3110.5|28
1643182500000|2022-01-26 07:35:00|3118.5|3112.5|3117.4|3111.4|3120.3|3114.3|3116.9|3110.9|49
1643182800000|2022-01-26 07:40:00|3118|3112|3118.3|3112.3|3118.3|3112.3|3117.6|3111.6|9
1643183100000|2022-01-26 07:45:00|3118|3112|3116|3110|3118|3112|3114.8|3108.8|20
1643183400000|2022-01-26 07:50:00|3116.3|3110.3|3117.5|3111.5|3117.5|3111.5|3116.1|3110.1|10
1643183700000|2022-01-26 07:55:00|3117.9|3111.9|3120.8|3114.8|3120.8|3114.8|3117.8|3111.8|41
1643184000000|2022-01-26 08:00:00|3120.3|3114.3|3118|3112|3120.3|3114.3|3116.5|3110.5|50
1643184300000|2022-01-26 08:05:00|3117.5|3111.5|3117.8|3111.8|3118|3112|3115.3|3109.3|29
1643184600000|2022-01-26 08:10:00|3118|3112|3115.3|3109.3|3118.5|3112.5|3114|3108|49
1643184900000|2022-01-26 08:15:00|3115|3109|3115.3|3109.3|3115.3|3109.3|3111.5|3105.5|53
1643185200000|2022-01-26 08:20:00|3115|3109|3115.8|3109.8|3116.5|3110.5|3113|3107|45
1643185500000|2022-01-26 08:25:00|3115.5|3109.5|3112.3|3106.3|3115.5|3109.5|3111.5|3105.5|25
1643185800000|2022-01-26 08:30:00|3112.5|3106.5|3116.5|3110.5|3117.6|3111.6|3112.5|3106.5|67
1643186100000|2022-01-26 08:35:00|3117.3|3111.3|3115.3|3109.3|3118|3112|3115|3109|41
1643186400000|2022-01-26 08:40:00|3115|3109|3114.8|3108.8|3116|3110|3114.3|3108.3|48
1643186700000|2022-01-26 08:45:00|3115|3109|3107.1|3101.1|3115|3109|3107.1|3101.1|49
1643187000000|2022-01-26 08:50:00|3106.9|3100.9|3109.8|3103.8|3110|3104|3106.8|3100.8|78
1643187300000|2022-01-26 08:55:00|3109.5|3103.5|3110|3104|3110.5|3104.5|3106.8|3100.8|47
1643187600000|2022-01-26 09:00:00|3109.8|3103.8|3107.3|3101.3|3109.8|3103.8|3106.5|3100.5|57
1643187900000|2022-01-26 09:05:00|3107|3101|3104|3098|3107|3101|3103.5|3097.5|54
1643188200000|2022-01-26 09:10:00|3103.8|3097.8|3103.8|3097.8|3104.3|3098.3|3100.3|3094.3|67
1643188500000|2022-01-26 09:15:00|3103.5|3097.5|3106|3100|3106.8|3100.8|3102.3|3096.3|37
1643188800000|2022-01-26 09:20:00|3105.5|3099.5|3105.3|3099.3|3108|3102|3104.3|3098.3|44
1643189100000|2022-01-26 09:25:00|3105.5|3099.5|3107.8|3101.8|3108.5|3102.5|3105|3099|54
1643189400000|2022-01-26 09:30:00|3107.5|3101.5|3107.3|3101.3|3108.8|3102.8|3104.5|3098.5|40
1643189700000|2022-01-26 09:35:00|3107|3101|3108.5|3102.5|3108.8|3102.8|3105|3099|34
1643190000000|2022-01-26 09:40:00|3108.3|3102.3|3111.8|3105.8|3111.8|3105.8|3107.8|3101.8|57
1643190300000|2022-01-26 09:45:00|3111.5|3105.5|3106.8|3100.8|3111.5|3105.5|3105.5|3099.5|33
1643190600000|2022-01-26 09:50:00|3106.5|3100.5|3108|3102|3108.5|3102.5|3105|3099|35
1643190900000|2022-01-26 09:55:00|3108.3|3102.3|3107.8|3101.8|3109.8|3103.8|3107.5|3101.5|37
1643191200000|2022-01-26 10:00:00|3107.5|3101.5|3105|3099|3109.3|3103.3|3105|3099|40
1643191500000|2022-01-26 10:05:00|3104.8|3098.8|3104.3|3098.3|3104.8|3098.8|3103.3|3097.3|28
1643191800000|2022-01-26 10:10:00|3104.5|3098.5|3101.8|3095.8|3104.5|3098.5|3101.5|3095.5|28
1643192100000|2022-01-26 10:15:00|3101.5|3095.5|3086.5|3080.5|3103.3|3097.3|3086.3|3080.3|60
1643192400000|2022-01-26 10:20:00|3086.8|3080.8|3087|3081|3090.3|3084.3|3081|3075|98
1643192700000|2022-01-26 10:25:00|3087.5|3081.5|3091.3|3085.3|3091.5|3085.5|3083.8|3077.8|73
1643193000000|2022-01-26 10:30:00|3090.5|3084.5|3096.3|3090.3|3096.3|3090.3|3089.3|3083.3|78
1643193300000|2022-01-26 10:35:00|3097|3091|3092.5|3086.5|3098.5|3092.5|3092.5|3086.5|66
1643193600000|2022-01-26 10:40:00|3091.8|3085.8|3094.3|3088.3|3096.8|3090.8|3090.8|3084.8|57
1643193900000|2022-01-26 10:45:00|3093.8|3087.8|3094.5|3088.5|3095|3089|3092.5|3086.5|26
1643194200000|2022-01-26 10:50:00|3094.3|3088.3|3094.3|3088.3|3095.8|3089.8|3093.3|3087.3|42
1643194500000|2022-01-26 10:55:00|3094|3088|3093.5|3087.5|3095.3|3089.3|3093.5|3087.5|22
1643194800000|2022-01-26 11:00:00|3093.3|3087.3|3094.3|3088.3|3096.5|3090.5|3093.3|3087.3|33
1643195100000|2022-01-26 11:05:00|3094.5|3088.5|3090.3|3084.3|3094.5|3088.5|3090.3|3084.3|28
1643195400000|2022-01-26 11:10:00|3090|3084|3086.8|3080.8|3090|3084|3086|3080|46
1643195700000|2022-01-26 11:15:00|3086.5|3080.5|3089|3083|3089|3083|3083.5|3077.5|49
1643196000000|2022-01-26 11:20:00|3088.8|3082.8|3089.3|3083.3|3089.8|3083.8|3087.3|3081.3|29
1643196300000|2022-01-26 11:25:00|3088.8|3082.8|3086.5|3080.5|3088.8|3082.8|3085.8|3079.8|31
1643196600000|2022-01-26 11:30:00|3086.3|3080.3|3089.3|3083.3|3090.9|3084.9|3085.5|3079.5|45
1643196900000|2022-01-26 11:35:00|3088.5|3082.5|3088.3|3082.3|3089|3083|3086.5|3080.5|37
1643197200000|2022-01-26 11:40:00|3087.8|3081.8|3088.5|3082.5|3089.3|3083.3|3086.8|3080.8|22
1643197500000|2022-01-26 11:45:00|3089|3083|3087.3|3081.3|3089|3083|3087.3|3081.3|24
1643197800000|2022-01-26 11:50:00|3086.8|3080.8|3085|3079|3088|3082|3084|3078|24
1643198100000|2022-01-26 11:55:00|3084.8|3078.8|3083|3077|3084.8|3078.8|3080.3|3074.3|57
1643198400000|2022-01-26 12:00:00|3082.8|3076.8|3080.3|3074.3|3082.8|3076.8|3078.8|3072.8|38
1643198700000|2022-01-26 12:05:00|3080.5|3074.5|3080.5|3074.5|3083.3|3077.3|3079.3|3073.3|43
1643199000000|2022-01-26 12:10:00|3080.8|3074.8|3074|3068|3081|3075|3070.3|3064.3|49
1643199300000|2022-01-26 12:15:00|3074.5|3068.5|3074|3068|3076|3070|3071.8|3065.8|51
1643199600000|2022-01-26 12:20:00|3073.5|3067.5|3080|3074|3081.3|3075.3|3071.5|3065.5|79
1643199900000|2022-01-26 12:25:00|3080.3|3074.3|3082.3|3076.3|3082.3|3076.3|3079|3073|63
1643200200000|2022-01-26 12:30:00|3081.8|3075.8|3081.5|3075.5|3083|3077|3077.5|3071.5|76
1643200500000|2022-01-26 12:35:00|3081|3075|3086.5|3080.5|3088.3|3082.3|3080.5|3074.5|80
1643200800000|2022-01-26 12:40:00|3086|3080|3081.5|3075.5|3086.8|3080.8|3079.5|3073.5|85
1643201100000|2022-01-26 12:45:00|3081.8|3075.8|3079|3073|3082|3076|3076.5|3070.5|89
1643201400000|2022-01-26 12:50:00|3080|3074|3080.8|3074.8|3083|3077|3080|3074|79
1643201700000|2022-01-26 12:55:00|3081|3075|3083.3|3077.3|3086.8|3080.8|3081|3075|118
1643202000000|2022-01-26 13:00:00|3083.5|3077.5|3085.8|3079.8|3089.5|3083.5|3083.5|3077.5|171
1643202300000|2022-01-26 13:05:00|3086|3080|3082|3076|3086.8|3080.8|3081.3|3075.3|73
1643202600000|2022-01-26 13:10:00|3082.3|3076.3|3075.8|3069.8|3083|3077|3075|3069|99
1643202900000|2022-01-26 13:15:00|3076|3070|3077.5|3071.5|3078.3|3072.3|3075.3|3069.3|100
1643203200000|2022-01-26 13:20:00|3077.3|3071.3|3073.8|3067.8|3078.3|3072.3|3073.3|3067.3|113
1643203500000|2022-01-26 13:25:00|3074.3|3068.3|3076|3070|3078.5|3072.5|3073.5|3067.5|83
1643203800000|2022-01-26 13:30:00|3075.8|3069.8|3080.3|3074.3|3084.3|3078.3|3074.8|3068.8|101
1643204100000|2022-01-26 13:35:00|3080.5|3074.5|3078.3|3072.3|3082.5|3076.5|3077.3|3071.3|93
1643204400000|2022-01-26 13:40:00|3078|3072|3079.8|3073.8|3081.3|3075.3|3077.3|3071.3|112
1643204700000|2022-01-26 13:45:00|3080|3074|3075.3|3069.3|3082.3|3076.3|3075.3|3069.3|137
1643205000000|2022-01-26 13:50:00|3075.5|3069.5|3080.5|3074.5|3082.8|3076.8|3075.5|3069.5|96
1643205300000|2022-01-26 13:55:00|3080.8|3074.8|3077.5|3071.5|3081|3075|3076.8|3070.8|80
1643205600000|2022-01-26 14:00:00|3077.3|3071.3|3079.8|3073.8|3081|3075|3077.3|3071.3|72
1643205900000|2022-01-26 14:05:00|3079.5|3073.5|3083.3|3077.3|3084.8|3078.8|3079.5|3073.5|85
1643206200000|2022-01-26 14:10:00|3083.5|3077.5|3087.3|3081.3|3088.3|3082.3|3082.8|3076.8|64
1643206500000|2022-01-26 14:15:00|3087.8|3081.8|3093|3087|3093|3087|3086.5|3080.5|85
1643206800000|2022-01-26 14:20:00|3093.3|3087.3|3085.3|3079.3|3093.3|3087.3|3084.5|3078.5|90
1643207100000|2022-01-26 14:25:00|3085.5|3079.5|3082.8|3076.8|3085.8|3079.8|3082.3|3076.3|63
1643207400000|2022-01-26 14:30:00|3083|3077|3079.3|3073.3|3083.5|3077.5|3078|3072|69
1643207700000|2022-01-26 14:35:00|3079.5|3073.5|3080.3|3074.3|3083.8|3077.8|3079.3|3073.3|82
1643208000000|2022-01-26 14:40:00|3080|3074|3082.5|3076.5|3082.8|3076.8|3080|3074|65
1643208300000|2022-01-26 14:45:00|3082.3|3076.3|3087.8|3081.8|3089.5|3083.5|3082.3|3076.3|120
1643208600000|2022-01-26 14:50:00|3087.5|3081.5|3087.8|3081.8|3089|3083|3083.8|3077.8|81
1643208900000|2022-01-26 14:55:00|3087.5|3081.5|3085|3079|3087.8|3081.8|3084.5|3078.5|65
1643209200000|2022-01-26 15:00:00|3085.3|3079.3|3087.3|3081.3|3087.3|3081.3|3084.5|3078.5|68
1643209500000|2022-01-26 15:05:00|3087|3081|3083.3|3077.3|3087.3|3081.3|3083.3|3077.3|52
1643209800000|2022-01-26 15:10:00|3083.8|3077.8|3081.3|3075.3|3084|3078|3078.5|3072.5|70
1643210100000|2022-01-26 15:15:00|3081|3075|3084.5|3078.5|3084.5|3078.5|3081|3075|78
1643210400000|2022-01-26 15:20:00|3084.3|3078.3|3084|3078|3086|3080|3082.5|3076.5|71
1643210700000|2022-01-26 15:25:00|3083.5|3077.5|3083.8|3077.8|3086.3|3080.3|3082.5|3076.5|69
1643211000000|2022-01-26 15:30:00|3083.5|3077.5|3086.5|3080.5|3087.3|3081.3|3083|3077|69
1643211300000|2022-01-26 15:35:00|3086.8|3080.8|3086.3|3080.3|3088.8|3082.8|3085.8|3079.8|58
1643211600000|2022-01-26 15:40:00|3086|3080|3085.3|3079.3|3086.5|3080.5|3083.5|3077.5|47
1643211900000|2022-01-26 15:45:00|3084.8|3078.8|3082.8|3076.8|3084.8|3078.8|3081|3075|53
1643212200000|2022-01-26 15:50:00|3082.5|3076.5|3085.8|3079.8|3086.3|3080.3|3082.3|3076.3|55
1643212500000|2022-01-26 15:55:00|3086|3080|3086.5|3080.5|3090.3|3084.3|3085.5|3079.5|46
1643212800000|2022-01-26 16:00:00|3086.3|3080.3|3086.3|3080.3|3088|3082|3083|3077|64
1643213100000|2022-01-26 16:05:00|3086|3080|3087.8|3081.8|3088.5|3082.5|3085.8|3079.8|48
1643213400000|2022-01-26 16:10:00|3087.5|3081.5|3091.3|3085.3|3091.5|3085.5|3087.3|3081.3|57
1643213700000|2022-01-26 16:15:00|3091.5|3085.5|3090|3084|3092|3086|3089.5|3083.5|56
1643214000000|2022-01-26 16:20:00|3089.8|3083.8|3090.5|3084.5|3096.5|3090.5|3089.3|3083.3|58
1643214300000|2022-01-26 16:25:00|3090.8|3084.8|3096|3090|3096.5|3090.5|3089.8|3083.8|74
1643214600000|2022-01-26 16:30:00|3096.3|3090.3|3094.8|3088.8|3099.5|3093.5|3093.3|3087.3|103
1643214900000|2022-01-26 16:35:00|3094.5|3088.5|3098.8|3092.8|3099|3093|3094.3|3088.3|30
1643215200000|2022-01-26 16:40:00|3099|3093|3099.8|3093.8|3100.3|3094.3|3098.8|3092.8|23
1643215500000|2022-01-26 16:45:00|3100|3094|3098.3|3092.3|3101.5|3095.5|3096.5|3090.5|55
1643215800000|2022-01-26 16:50:00|3098|3092|3096.5|3090.5|3098|3092|3095.5|3089.5|40
1643216100000|2022-01-26 16:55:00|3096.3|3090.3|3095|3089|3096.8|3090.8|3093.5|3087.5|35
1643216400000|2022-01-26 17:00:00|3094.8|3088.8|3097.5|3091.5|3098.5|3092.5|3093.8|3087.8|21
1643216700000|2022-01-26 17:05:00|3098.8|3092.8|3100.3|3094.3|3101|3095|3098.3|3092.3|17
1643217000000|2022-01-26 17:10:00|3100.5|3094.5|3101.3|3095.3|3101.5|3095.5|3099.8|3093.8|16
1643217300000|2022-01-26 17:15:00|3101|3095|3101|3095|3101|3095|3101|3095|1
1643217600000|2022-01-26 17:20:00|3100.8|3094.8|3100.5|3094.5|3100.8|3094.8|3099.5|3093.5|18
1643217900000|2022-01-26 17:25:00|3101.5|3095.5|3101.8|3095.8|3102.3|3096.3|3100.5|3094.5|8
1643218200000|2022-01-26 17:30:00|3101.5|3095.5|3102|3096|3102.3|3096.3|3101.5|3095.5|10
1643218500000|2022-01-26 17:35:00|3101.8|3095.8|3101.3|3095.3|3101.8|3095.8|3099.8|3093.8|11
1643218800000|2022-01-26 17:40:00|3100.8|3094.8|3100.8|3094.8|3101.5|3095.5|3100.5|3094.5|9
1643219100000|2022-01-26 17:45:00|3101.8|3095.8|3101.5|3095.5|3102|3096|3101.3|3095.3|6
1643219400000|2022-01-26 17:50:00|3101.3|3095.3|3101.8|3095.8|3102.5|3096.5|3101.3|3095.3|4
1643219700000|2022-01-26 17:55:00|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|3101.9|3095.9|1
1643245200000|2022-01-27 01:00:00|3082.8|3076.8|3085.9|3079.9|3088.8|3082.8|3082.8|3076.8|38
1643245500000|2022-01-27 01:05:00|3085.8|3079.8|3088|3082|3088|3082|3083.5|3077.5|42
1643245800000|2022-01-27 01:10:00|3087.9|3081.9|3089.1|3083.1|3090.8|3084.8|3087.1|3081.1|35
1643246100000|2022-01-27 01:15:00|3088.9|3082.9|3088.3|3082.3|3090.5|3084.5|3088.3|3082.3|26
1643246400000|2022-01-27 01:20:00|3087.1|3081.1|3082.3|3076.3|3087.5|3081.5|3079.6|3073.6|73
1643246700000|2022-01-27 01:25:00|3082|3076|3083|3077|3083.5|3077.5|3081.3|3075.3|63
1643247000000|2022-01-27 01:30:00|3082.9|3076.9|3083.1|3077.1|3083.6|3077.6|3081|3075|89
1643247300000|2022-01-27 01:35:00|3083|3077|3082.3|3076.3|3088.5|3082.5|3081.8|3075.8|109
1643247600000|2022-01-27 01:40:00|3082|3076|3081.3|3075.3|3083.1|3077.1|3080.6|3074.6|65
1643247900000|2022-01-27 01:45:00|3080.9|3074.9|3080.9|3074.9|3082.8|3076.8|3080.5|3074.5|86
1643248200000|2022-01-27 01:50:00|3081|3075|3085.3|3079.3|3085.3|3079.3|3081|3075|40
1643248500000|2022-01-27 01:55:00|3085.5|3079.5|3077.6|3071.6|3086.3|3080.3|3076.8|3070.8|72
1643248800000|2022-01-27 02:00:00|3077.4|3071.4|3074.3|3068.3|3077.4|3071.4|3072.1|3066.1|74
1643249100000|2022-01-27 02:05:00|3074|3068|3071|3065|3074.3|3068.3|3070.3|3064.3|53
1643249400000|2022-01-27 02:10:00|3071.3|3065.3|3071.3|3065.3|3072.1|3066.1|3070.5|3064.5|20
1643249700000|2022-01-27 02:15:00|3070.9|3064.9|3070.3|3064.3|3071.3|3065.3|3070.3|3064.3|14
1643250000000|2022-01-27 02:20:00|3070.5|3064.5|3069.6|3063.6|3071.4|3065.4|3068.8|3062.8|11
1643250300000|2022-01-27 02:25:00|3070|3064|3073.1|3067.1|3073.1|3067.1|3070|3064|11
1643250600000|2022-01-27 02:30:00|3074|3068|3075.6|3069.6|3078.3|3072.3|3072.9|3066.9|159
1643250900000|2022-01-27 02:35:00|3075.4|3069.4|3085.5|3079.5|3085.9|3079.9|3075.4|3069.4|205
1643251200000|2022-01-27 02:40:00|3085.4|3079.4|3089.8|3083.8|3090.5|3084.5|3084|3078|177
1643251500000|2022-01-27 02:45:00|3089.6|3083.6|3082.6|3076.6|3089.9|3083.9|3082.6|3076.6|118
1643251800000|2022-01-27 02:50:00|3082.4|3076.4|3083.8|3077.8|3083.9|3077.9|3079.8|3073.8|79
1643252100000|2022-01-27 02:55:00|3083.5|3077.5|3081.4|3075.4|3083.5|3077.5|3080.8|3074.8|76
1643252400000|2022-01-27 03:00:00|3081.3|3075.3|3089.3|3083.3|3092.9|3086.9|3080.5|3074.5|126
1643252700000|2022-01-27 03:05:00|3089.4|3083.4|3090.1|3084.1|3094.8|3088.8|3086|3080|126
1643253000000|2022-01-27 03:10:00|3090|3084|3089.5|3083.5|3092.4|3086.4|3088.5|3082.5|60
1643253300000|2022-01-27 03:15:00|3088.8|3082.8|3085.5|3079.5|3090.3|3084.3|3084.6|3078.6|76
1643253600000|2022-01-27 03:20:00|3085.4|3079.4|3084.5|3078.5|3085.4|3079.4|3080.9|3074.9|58
1643253900000|2022-01-27 03:25:00|3084.4|3078.4|3083.1|3077.1|3085|3079|3082.5|3076.5|51
1643254200000|2022-01-27 03:30:00|3082.9|3076.9|3080.4|3074.4|3082.9|3076.9|3080.4|3074.4|12
1643254500000|2022-01-27 03:35:00|3080.5|3074.5|3081.5|3075.5|3081.6|3075.6|3080.1|3074.1|18
1643254800000|2022-01-27 03:40:00|3081.3|3075.3|3077.5|3071.5|3081.4|3075.4|3077.4|3071.4|20
1643255100000|2022-01-27 03:45:00|3077.4|3071.4|3072.3|3066.3|3077.4|3071.4|3072|3066|25
1643255400000|2022-01-27 03:50:00|3072.5|3066.5|3074.9|3068.9|3074.9|3068.9|3072.1|3066.1|19
1643255700000|2022-01-27 03:55:00|3075.4|3069.4|3076.6|3070.6|3076.8|3070.8|3074.6|3068.6|12
1643256000000|2022-01-27 04:00:00|3076.5|3070.5|3076|3070|3076.5|3070.5|3074.9|3068.9|9
1643256300000|2022-01-27 04:05:00|3076.1|3070.1|3076.3|3070.3|3076.3|3070.3|3076.1|3070.1|2
1643256600000|2022-01-27 04:10:00|3075.5|3069.5|3076.3|3070.3|3076.3|3070.3|3075.4|3069.4|3
1643256900000|2022-01-27 04:15:00|3076.8|3070.8|3078|3072|3078|3072|3076.8|3070.8|4
1643257200000|2022-01-27 04:20:00|3077.9|3071.9|3079|3073|3081.1|3075.1|3077.9|3071.9|18
1643257500000|2022-01-27 04:25:00|3078.9|3072.9|3079.3|3073.3|3079.3|3073.3|3078.5|3072.5|8
1643257800000|2022-01-27 04:30:00|3078.6|3072.6|3078.9|3072.9|3078.9|3072.9|3078|3072|7
1643258100000|2022-01-27 04:35:00|3079.1|3073.1|3077.1|3071.1|3079.5|3073.5|3076.9|3070.9|10
1643258400000|2022-01-27 04:40:00|3077.3|3071.3|3078.6|3072.6|3078.6|3072.6|3077.3|3071.3|3
1643258700000|2022-01-27 04:45:00|3077.4|3071.4|3077.3|3071.3|3077.4|3071.4|3077.3|3071.3|2
1643259000000|2022-01-27 04:50:00|3078.5|3072.5|3078|3072|3078.5|3072.5|3077.6|3071.6|6
1643259600000|2022-01-27 05:00:00|3078.4|3072.4|3078.3|3072.3|3078.4|3072.4|3078.1|3072.1|3
1643259900000|2022-01-27 05:05:00|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|3078.4|3072.4|1
1643260200000|2022-01-27 05:10:00|3078.3|3072.3|3079|3073|3079|3073|3078.3|3072.3|5
1643260800000|2022-01-27 05:20:00|3079.1|3073.1|3079|3073|3079.4|3073.4|3079|3073|4
1643261100000|2022-01-27 05:25:00|3079.3|3073.3|3079|3073|3079.3|3073.3|3078.3|3072.3|12
1643261400000|2022-01-27 05:30:00|3079.5|3073.5|3079.9|3073.9|3083.1|3077.1|3079|3073|79
1643261700000|2022-01-27 05:35:00|3080.1|3074.1|3076.5|3070.5|3080.8|3074.8|3076.4|3070.4|51
1643262000000|2022-01-27 05:40:00|3076.3|3070.3|3069.1|3063.1|3076.3|3070.3|3067.3|3061.3|118
1643262300000|2022-01-27 05:45:00|3069.3|3063.3|3071.5|3065.5|3073.6|3067.6|3066.9|3060.9|120
1643262600000|2022-01-27 05:50:00|3071.8|3065.8|3082.5|3076.5|3085.1|3079.1|3071.8|3065.8|189
1643262900000|2022-01-27 05:55:00|3083.6|3077.6|3086.6|3080.6|3088.3|3082.3|3082.6|3076.6|101
1643263200000|2022-01-27 06:00:00|3086.8|3080.8|3089.6|3083.6|3090.1|3084.1|3084.4|3078.4|144
1643263500000|2022-01-27 06:05:00|3089.5|3083.5|3091.3|3085.3|3094.1|3088.1|3086.1|3080.1|198
1643263800000|2022-01-27 06:10:00|3091|3085|3087.6|3081.6|3092.3|3086.3|3087.3|3081.3|70
1643264100000|2022-01-27 06:15:00|3087.4|3081.4|3084.4|3078.4|3089.9|3083.9|3084.4|3078.4|114
1643264400000|2022-01-27 06:20:00|3084.3|3078.3|3078.5|3072.5|3084.6|3078.6|3078.5|3072.5|80
1643264700000|2022-01-27 06:25:00|3078.6|3072.6|3078.3|3072.3|3079.3|3073.3|3076.1|3070.1|102
1643265000000|2022-01-27 06:30:00|3078|3072|3072|3066|3078.4|3072.4|3071.9|3065.9|88
1643265300000|2022-01-27 06:35:00|3072.3|3066.3|3069.9|3063.9|3073.8|3067.8|3069.9|3063.9|79
1643265600000|2022-01-27 06:40:00|3069.6|3063.6|3074.1|3068.1|3074.4|3068.4|3068.1|3062.1|110
1643265900000|2022-01-27 06:45:00|3073.9|3067.9|3071.4|3065.4|3073.9|3067.9|3070.6|3064.6|40
1643266200000|2022-01-27 06:50:00|3070.9|3064.9|3074.5|3068.5|3074.8|3068.8|3070.9|3064.9|50
1643266500000|2022-01-27 06:55:00|3074.4|3068.4|3080.4|3074.4|3081.4|3075.4|3074|3068|80
1643266800000|2022-01-27 07:00:00|3080.5|3074.5|3081.4|3075.4|3083.3|3077.3|3079.6|3073.6|37
1643267100000|2022-01-27 07:05:00|3081.1|3075.1|3081.3|3075.3|3082.3|3076.3|3080.4|3074.4|32
1643267400000|2022-01-27 07:10:00|3081.5|3075.5|3080.9|3074.9|3082.6|3076.6|3080.9|3074.9|14
1643267700000|2022-01-27 07:15:00|3081.1|3075.1|3083.8|3077.8|3084.5|3078.5|3081.1|3075.1|27
1643268000000|2022-01-27 07:20:00|3083.5|3077.5|3083|3077|3083.6|3077.6|3082.1|3076.1|21
1643268300000|2022-01-27 07:25:00|3082.8|3076.8|3087.9|3081.9|3087.9|3081.9|3082|3076|22
1643268600000|2022-01-27 07:30:00|3088|3082|3086.8|3080.8|3088.5|3082.5|3086.3|3080.3|54
1643268900000|2022-01-27 07:35:00|3086.6|3080.6|3087.8|3081.8|3087.8|3081.8|3084.3|3078.3|81
1643269200000|2022-01-27 07:40:00|3088.3|3082.3|3084.6|3078.6|3088.4|3082.4|3083.6|3077.6|26
1643269500000|2022-01-27 07:45:00|3084.4|3078.4|3076.8|3070.8|3084.4|3078.4|3076|3070|19
1643269800000|2022-01-27 07:50:00|3076.6|3070.6|3086.1|3080.1|3086.1|3080.1|3075.6|3069.6|41
1643270100000|2022-01-27 07:55:00|3086.4|3080.4|3097.3|3091.3|3097.5|3091.5|3084.1|3078.1|81
1643270400000|2022-01-27 08:00:00|3097|3091|3104.3|3098.3|3104.8|3098.8|3094.3|3088.3|58
1643270700000|2022-01-27 08:05:00|3102.8|3096.8|3110.3|3104.3|3110.3|3104.3|3102.3|3096.3|51
1643271000000|2022-01-27 08:10:00|3110.5|3104.5|3116.3|3110.3|3117.5|3111.5|3110.3|3104.3|82
1643271300000|2022-01-27 08:15:00|3116.5|3110.5|3111.3|3105.3|3119.8|3113.8|3111.3|3105.3|55
1643271600000|2022-01-27 08:20:00|3110.3|3104.3|3107.8|3101.8|3110.3|3104.3|3105.8|3099.8|30
1643271900000|2022-01-27 08:25:00|3107.5|3101.5|3108.5|3102.5|3109.8|3103.8|3106.8|3100.8|28
1643272200000|2022-01-27 08:30:00|3108.3|3102.3|3107.8|3101.8|3109|3103|3106.3|3100.3|35
1643272500000|2022-01-27 08:35:00|3107.5|3101.5|3105|3099|3110|3104|3104.3|3098.3|36
1643272800000|2022-01-27 08:40:00|3105.3|3099.3|3107|3101|3108.3|3102.3|3101.5|3095.5|49
1643273100000|2022-01-27 08:45:00|3108.3|3102.3|3102.3|3096.3|3108.8|3102.8|3102.3|3096.3|33
1643273400000|2022-01-27 08:50:00|3102.5|3096.5|3107.8|3101.8|3107.8|3101.8|3102.5|3096.5|41
1643273700000|2022-01-27 08:55:00|3108.3|3102.3|3104.8|3098.8|3108.3|3102.3|3104.8|3098.8|23
1643274000000|2022-01-27 09:00:00|3104.5|3098.5|3106.3|3100.3|3106.5|3100.5|3103.5|3097.5|45
1643274300000|2022-01-27 09:05:00|3106|3100|3102.5|3096.5|3106|3100|3102.5|3096.5|33
1643274600000|2022-01-27 09:10:00|3102.8|3096.8|3103.8|3097.8|3104.8|3098.8|3101.8|3095.8|42
1643274900000|2022-01-27 09:15:00|3104.5|3098.5|3103|3097|3105|3099|3099.8|3093.8|45
1643275200000|2022-01-27 09:20:00|3102.8|3096.8|3103.3|3097.3|3105|3099|3101.5|3095.5|36
1643275500000|2022-01-27 09:25:00|3103.5|3097.5|3103.3|3097.3|3105|3099|3103|3097|24
1643275800000|2022-01-27 09:30:00|3103.5|3097.5|3103.8|3097.8|3103.8|3097.8|3100.5|3094.5|24
1643276100000|2022-01-27 09:35:00|3103.5|3097.5|3103.8|3097.8|3104.8|3098.8|3102|3096|33
1643276400000|2022-01-27 09:40:00|3104|3098|3102.8|3096.8|3104.8|3098.8|3102.8|3096.8|29
1643276700000|2022-01-27 09:45:00|3102.5|3096.5|3101.5|3095.5|3104.8|3098.8|3099.8|3093.8|55
1643277000000|2022-01-27 09:50:00|3102|3096|3104.3|3098.3|3105.3|3099.3|3102|3096|31
1643277300000|2022-01-27 09:55:00|3104|3098|3103.8|3097.8|3105|3099|3103.5|3097.5|26
1643277600000|2022-01-27 10:00:00|3103.5|3097.5|3105.8|3099.8|3107|3101|3103.5|3097.5|14
1643277900000|2022-01-27 10:05:00|3106|3100|3106.3|3100.3|3107.3|3101.3|3105.5|3099.5|27
1643278200000|2022-01-27 10:10:00|3106.8|3100.8|3104.8|3098.8|3107.5|3101.5|3103.8|3097.8|21
1643278500000|2022-01-27 10:15:00|3105|3099|3105|3099|3106.5|3100.5|3105|3099|25
1643278800000|2022-01-27 10:20:00|3105.3|3099.3|3107.3|3101.3|3107.3|3101.3|3104.3|3098.3|25
1643279100000|2022-01-27 10:25:00|3107|3101|3108|3102|3108.5|3102.5|3107|3101|22
1643279400000|2022-01-27 10:30:00|3107.8|3101.8|3109|3103|3109|3103|3107.8|3101.8|19
1643279700000|2022-01-27 10:35:00|3108.3|3102.3|3109|3103|3109.3|3103.3|3107.5|3101.5|25
1643280000000|2022-01-27 10:40:00|3108.8|3102.8|3108.8|3102.8|3108.8|3102.8|3107.5|3101.5|8
1643280300000|2022-01-27 10:45:00|3108.5|3102.5|3107.8|3101.8|3109|3103|3107.5|3101.5|16
1643280600000|2022-01-27 10:50:00|3107.5|3101.5|3105|3099|3107.5|3101.5|3103.3|3097.3|32
1643280900000|2022-01-27 10:55:00|3104.8|3098.8|3107.8|3101.8|3108.8|3102.8|3103.8|3097.8|18
1643281200000|2022-01-27 11:00:00|3107.5|3101.5|3108|3102|3108.3|3102.3|3107.5|3101.5|23
1643281500000|2022-01-27 11:05:00|3108.5|3102.5|3108.8|3102.8|3108.8|3102.8|3108.5|3102.5|2
1643281800000|2022-01-27 11:10:00|3108.5|3102.5|3109.8|3103.8|3110|3104|3108.5|3102.5|13
1643282100000|2022-01-27 11:15:00|3109.5|3103.5|3110.8|3104.8|3111.5|3105.5|3107.8|3101.8|24
1643282400000|2022-01-27 11:20:00|3110.3|3104.3|3109.5|3103.5|3110.8|3104.8|3109.5|3103.5|13
1643282700000|2022-01-27 11:25:00|3109.3|3103.3|3111|3105|3111.3|3105.3|3109.3|3103.3|18
1643283000000|2022-01-27 11:30:00|3111.5|3105.5|3111.5|3105.5|3112.8|3106.8|3111.5|3105.5|19
1643283300000|2022-01-27 11:35:00|3111.3|3105.3|3109.3|3103.3|3111.5|3105.5|3109|3103|28
1643283600000|2022-01-27 11:40:00|3109|3103|3107.5|3101.5|3109|3103|3106.3|3100.3|27
1643283900000|2022-01-27 11:45:00|3107.3|3101.3|3105.5|3099.5|3107.5|3101.5|3105.5|3099.5|21
1643284200000|2022-01-27 11:50:00|3105.8|3099.8|3105|3099|3106.3|3100.3|3104.3|3098.3|27
1643284500000|2022-01-27 11:55:00|3104.8|3098.8|3104.5|3098.5|3104.8|3098.8|3102.5|3096.5|27
1643284800000|2022-01-27 12:00:00|3105|3099|3105.5|3099.5|3106|3100|3104.5|3098.5|23
1643285100000|2022-01-27 12:05:00|3105.3|3099.3|3105|3099|3105.3|3099.3|3104.5|3098.5|13
1643285400000|2022-01-27 12:10:00|3105.3|3099.3|3111|3105|3111|3105|3105.3|3099.3|38
1643285700000|2022-01-27 12:15:00|3111.3|3105.3|3109.8|3103.8|3111.8|3105.8|3108.5|3102.5|26
1643286000000|2022-01-27 12:20:00|3109.5|3103.5|3106.8|3100.8|3109.5|3103.5|3106.5|3100.5|22
1643286300000|2022-01-27 12:25:00|3106.5|3100.5|3105.5|3099.5|3106.8|3100.8|3104.8|3098.8|22
1643286600000|2022-01-27 12:30:00|3105.8|3099.8|3106|3100|3107.5|3101.5|3102.5|3096.5|38
1643286900000|2022-01-27 12:35:00|3106.3|3100.3|3105.5|3099.5|3108.3|3102.3|3105.3|3099.3|39
1643287200000|2022-01-27 12:40:00|3106|3100|3103.8|3097.8|3106.3|3100.3|3102.3|3096.3|31
1643287500000|2022-01-27 12:45:00|3104|3098|3103.8|3097.8|3106.5|3100.5|3102.5|3096.5|35
1643287800000|2022-01-27 12:50:00|3103.5|3097.5|3089.5|3083.5|3103.5|3097.5|3085|3079|71
1643288100000|2022-01-27 12:55:00|3089.8|3083.8|3097.5|3091.5|3098.8|3092.8|3084.8|3078.8|99
1643288400000|2022-01-27 13:00:00|3097.3|3091.3|3099.5|3093.5|3100|3094|3089.3|3083.3|168
1643288700000|2022-01-27 13:05:00|3099.3|3093.3|3092.3|3086.3|3101.8|3095.8|3091.8|3085.8|82
1643289000000|2022-01-27 13:10:00|3092.5|3086.5|3094.5|3088.5|3095.5|3089.5|3088|3082|125
1643289300000|2022-01-27 13:15:00|3094.3|3088.3|3095.8|3089.8|3097.8|3091.8|3093.3|3087.3|90
1643289600000|2022-01-27 13:20:00|3095|3089|3094.8|3088.8|3095.8|3089.8|3093.5|3087.5|51
1643289900000|2022-01-27 13:25:00|3094.5|3088.5|3087.8|3081.8|3095.3|3089.3|3086.3|3080.3|128
1643290200000|2022-01-27 13:30:00|3088|3082|3090|3084|3092.3|3086.3|3086.3|3080.3|153
1643290500000|2022-01-27 13:35:00|3089.8|3083.8|3089|3083|3090.8|3084.8|3087.8|3081.8|48
1643290800000|2022-01-27 13:40:00|3089.3|3083.3|3088|3082|3089.8|3083.8|3086|3080|58
1643291100000|2022-01-27 13:45:00|3088.3|3082.3|3088.3|3082.3|3089.5|3083.5|3086|3080|56
1643291400000|2022-01-27 13:50:00|3088.5|3082.5|3085.8|3079.8|3090.8|3084.8|3085.8|3079.8|51
1643291700000|2022-01-27 13:55:00|3086|3080|3087.3|3081.3|3090.3|3084.3|3083.8|3077.8|136
1643292000000|2022-01-27 14:00:00|3087.5|3081.5|3093.8|3087.8|3093.8|3087.8|3086.8|3080.8|87
1643292300000|2022-01-27 14:05:00|3094.3|3088.3|3093.5|3087.5|3096.8|3090.8|3093.5|3087.5|70
1643292600000|2022-01-27 14:10:00|3093.3|3087.3|3096.8|3090.8|3096.8|3090.8|3091.3|3085.3|72
1643292900000|2022-01-27 14:15:00|3096.5|3090.5|3094.5|3088.5|3097.3|3091.3|3093.8|3087.8|59
1643293200000|2022-01-27 14:20:00|3094.3|3088.3|3095|3089|3095.5|3089.5|3091.8|3085.8|56
1643293500000|2022-01-27 14:25:00|3094.8|3088.8|3097|3091|3097.5|3091.5|3094.3|3088.3|59
1643293800000|2022-01-27 14:30:00|3097.5|3091.5|3094.5|3088.5|3097.5|3091.5|3092|3086|123
1643294100000|2022-01-27 14:35:00|3094.8|3088.8|3092.8|3086.8|3097|3091|3092.5|3086.5|93
1643294400000|2022-01-27 14:40:00|3093|3087|3096|3090|3096.5|3090.5|3091|3085|81
1643294700000|2022-01-27 14:45:00|3096.3|3090.3|3090.8|3084.8|3097.3|3091.3|3090.5|3084.5|78
1643295000000|2022-01-27 14:50:00|3091|3085|3089.5|3083.5|3093.3|3087.3|3088.3|3082.3|74
1643295300000|2022-01-27 14:55:00|3090|3084|3086.5|3080.5|3090.5|3084.5|3086|3080|71
1643295600000|2022-01-27 15:00:00|3086.3|3080.3|3089.8|3083.8|3090.5|3084.5|3083.5|3077.5|84
1643295900000|2022-01-27 15:05:00|3090.3|3084.3|3094.8|3088.8|3095.3|3089.3|3087.3|3081.3|121
1643296200000|2022-01-27 15:10:00|3095|3089|3089.8|3083.8|3095.5|3089.5|3089.8|3083.8|69
1643296500000|2022-01-27 15:15:00|3090|3084|3087.3|3081.3|3090|3084|3087|3081|43
1643296800000|2022-01-27 15:20:00|3088.3|3082.3|3087|3081|3090.3|3084.3|3086.8|3080.8|33
1643297100000|2022-01-27 15:25:00|3087.3|3081.3|3086|3080|3091.5|3085.5|3085.8|3079.8|59
1643297400000|2022-01-27 15:30:00|3086.3|3080.3|3086.3|3080.3|3089.5|3083.5|3084.5|3078.5|96
1643297700000|2022-01-27 15:35:00|3086.5|3080.5|3086.3|3080.3|3088.3|3082.3|3085.3|3079.3|52
1643298000000|2022-01-27 15:40:00|3086.5|3080.5|3083.5|3077.5|3088.3|3082.3|3082|3076|52
1643298300000|2022-01-27 15:45:00|3083.8|3077.8|3078|3072|3084.8|3078.8|3078|3072|38
1643298600000|2022-01-27 15:50:00|3077.5|3071.5|3078.8|3072.8|3080.5|3074.5|3075.8|3069.8|55
1643298900000|2022-01-27 15:55:00|3079|3073|3085.3|3079.3|3085.3|3079.3|3079|3073|63
1643299200000|2022-01-27 16:00:00|3085.5|3079.5|3092.5|3086.5|3096|3090|3085.5|3079.5|66
1643299500000|2022-01-27 16:05:00|3092.8|3086.8|3092.3|3086.3|3095.5|3089.5|3091|3085|63
1643299800000|2022-01-27 16:10:00|3092.5|3086.5|3095.5|3089.5|3096.5|3090.5|3092.5|3086.5|45
1643300100000|2022-01-27 16:15:00|3095.8|3089.8|3093.8|3087.8|3096.3|3090.3|3092.5|3086.5|73
1643300400000|2022-01-27 16:20:00|3094|3088|3100.5|3094.5|3101|3095|3093|3087|97
1643300700000|2022-01-27 16:25:00|3100.3|3094.3|3101.8|3095.8|3101.8|3095.8|3099.8|3093.8|45
1643301000000|2022-01-27 16:30:00|3102|3096|3102.3|3096.3|3103.3|3097.3|3100.5|3094.5|101
1643301300000|2022-01-27 16:35:00|3102|3096|3101|3095|3103.5|3097.5|3100.5|3094.5|37
1643301600000|2022-01-27 16:40:00|3101.5|3095.5|3100|3094|3103.5|3097.5|3099.5|3093.5|68
1643301900000|2022-01-27 16:45:00|3100.3|3094.3|3099.3|3093.3|3103.5|3097.5|3099.3|3093.3|58
1643302200000|2022-01-27 16:50:00|3099|3093|3102|3096|3102.8|3096.8|3098|3092|47
1643302500000|2022-01-27 16:55:00|3102.3|3096.3|3103.5|3097.5|3104.3|3098.3|3100.3|3094.3|49
1643302800000|2022-01-27 17:00:00|3103.8|3097.8|3103.5|3097.5|3103.8|3097.8|3102.3|3096.3|12
1643303100000|2022-01-27 17:05:00|3103.3|3097.3|3103.3|3097.3|3103.8|3097.8|3103.3|3097.3|7
1643303400000|2022-01-27 17:10:00|3103.5|3097.5|3103.3|3097.3|3104.5|3098.5|3102.3|3096.3|13
1643303700000|2022-01-27 17:15:00|3102.3|3096.3|3100.8|3094.8|3103|3097|3100.3|3094.3|17
1643304000000|2022-01-27 17:20:00|3100.5|3094.5|3100.5|3094.5|3101|3095|3100|3094|16
1643304300000|2022-01-27 17:25:00|3100.3|3094.3|3101|3095|3101.5|3095.5|3100.3|3094.3|15
1643304600000|2022-01-27 17:30:00|3100.5|3094.5|3100.8|3094.8|3100.8|3094.8|3100.5|3094.5|2
1643304900000|2022-01-27 17:35:00|3100.5|3094.5|3101.3|3095.3|3102|3096|3100.3|3094.3|13
1643305200000|2022-01-27 17:40:00|3101.5|3095.5|3101.8|3095.8|3102|3096|3101.5|3095.5|4
1643305500000|2022-01-27 17:45:00|3101.5|3095.5|3102.5|3096.5|3102.5|3096.5|3101.5|3095.5|7
1643305800000|2022-01-27 17:50:00|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|3102.8|3096.8|1
1643306100000|2022-01-27 17:55:00|3102.6|3096.6|3101.9|3095.9|3102.9|3096.9|3101.9|3095.9|6
1643331600000|2022-01-28 01:00:00|3100.8|3094.8|3100.1|3094.1|3100.9|3094.9|3099|3093|38
1643331900000|2022-01-28 01:05:00|3100|3094|3099.8|3093.8|3102.3|3096.3|3099|3093|62
1643332200000|2022-01-28 01:10:00|3100|3094|3098.1|3092.1|3102.3|3096.3|3097.4|3091.4|76
1643332500000|2022-01-28 01:15:00|3098|3092|3098.5|3092.5|3098.9|3092.9|3097.3|3091.3|81
1643332800000|2022-01-28 01:20:00|3098.4|3092.4|3101.6|3095.6|3101.6|3095.6|3097.3|3091.3|77
1643333100000|2022-01-28 01:25:00|3101.5|3095.5|3102.5|3096.5|3102.8|3096.8|3100.1|3094.1|44
1643333400000|2022-01-28 01:30:00|3103|3097|3099.8|3093.8|3104.3|3098.3|3098.4|3092.4|84
1643333700000|2022-01-28 01:35:00|3099.9|3093.9|3101.8|3095.8|3102.6|3096.6|3099.4|3093.4|84
1643334000000|2022-01-28 01:40:00|3102|3096|3101|3095|3106.5|3100.5|3100.8|3094.8|98
1643334300000|2022-01-28 01:45:00|3101.3|3095.3|3100.9|3094.9|3101.3|3095.3|3099.3|3093.3|41
1643334600000|2022-01-28 01:50:00|3101.1|3095.1|3101.4|3095.4|3102|3096|3101|3095|28
1643334900000|2022-01-28 01:55:00|3101.6|3095.6|3102.3|3096.3|3102.9|3096.9|3101.5|3095.5|34
1643335200000|2022-01-28 02:00:00|3102.5|3096.5|3102.4|3096.4|3103.9|3097.9|3100.9|3094.9|43
1643335500000|2022-01-28 02:05:00|3102.5|3096.5|3105.1|3099.1|3107.8|3101.8|3102.5|3096.5|35
1643335800000|2022-01-28 02:10:00|3104.9|3098.9|3105.9|3099.9|3106.1|3100.1|3104.5|3098.5|33
1643336100000|2022-01-28 02:15:00|3105.6|3099.6|3105|3099|3105.6|3099.6|3105|3099|7
1643336400000|2022-01-28 02:20:00|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|3105.3|3099.3|1
1643336700000|2022-01-28 02:25:00|3105.4|3099.4|3106.3|3100.3|3106.3|3100.3|3105.4|3099.4|5
1643337000000|2022-01-28 02:30:00|3106|3100|3106.4|3100.4|3108.8|3102.8|3105.5|3099.5|71
1643337300000|2022-01-28 02:35:00|3106.3|3100.3|3104.9|3098.9|3106.3|3100.3|3104.1|3098.1|19
1643337600000|2022-01-28 02:40:00|3104.6|3098.6|3106.6|3100.6|3106.8|3100.8|3104.4|3098.4|33
1643337900000|2022-01-28 02:45:00|3106.8|3100.8|3108.6|3102.6|3108.8|3102.8|3106.6|3100.6|41
1643338200000|2022-01-28 02:50:00|3109.3|3103.3|3106.6|3100.6|3109.3|3103.3|3106|3100|32
1643338500000|2022-01-28 02:55:00|3106.8|3100.8|3109.3|3103.3|3109.3|3103.3|3106.8|3100.8|36
1643338800000|2022-01-28 03:00:00|3109.1|3103.1|3109.1|3103.1|3109.3|3103.3|3108|3102|41
1643339100000|2022-01-28 03:05:00|3109.3|3103.3|3108|3102|3109.8|3103.8|3107.1|3101.1|28
1643339400000|2022-01-28 03:10:00|3108.3|3102.3|3107.3|3101.3|3109.1|3103.1|3106.9|3100.9|30
1643339700000|2022-01-28 03:15:00|3107|3101|3104|3098|3107|3101|3101.9|3095.9|65
1643340000000|2022-01-28 03:20:00|3104.3|3098.3|3107.9|3101.9|3107.9|3101.9|3103|3097|38
1643340300000|2022-01-28 03:25:00|3108.1|3102.1|3107.9|3101.9|3109.6|3103.6|3107.3|3101.3|34
1643340600000|2022-01-28 03:30:00|3107.8|3101.8|3107.1|3101.1|3107.8|3101.8|3107.1|3101.1|6
1643340900000|2022-01-28 03:35:00|3107.4|3101.4|3108.5|3102.5|3108.5|3102.5|3107.4|3101.4|4
1643341200000|2022-01-28 03:40:00|3108.4|3102.4|3105.9|3099.9|3108.4|3102.4|3105.6|3099.6|11
1643341500000|2022-01-28 03:45:00|3105.8|3099.8|3106.3|3100.3|3106.3|3100.3|3105.8|3099.8|4
1643341800000|2022-01-28 03:50:00|3106.1|3100.1|3105.6|3099.6|3106.1|3100.1|3105.5|3099.5|5
1643342100000|2022-01-28 03:55:00|3105.8|3099.8|3105.6|3099.6|3105.8|3099.8|3105.6|3099.6|2
1643342400000|2022-01-28 04:00:00|3105.8|3099.8|3106|3100|3106.1|3100.1|3105.8|3099.8|5
1643343000000|2022-01-28 04:10:00|3106.1|3100.1|3106.1|3100.1|3106.1|3100.1|3106.1|3100.1|1
1643343300000|2022-01-28 04:15:00|3106.3|3100.3|3105.8|3099.8|3106.3|3100.3|3105.8|3099.8|4
1643343600000|2022-01-28 04:20:00|3105.4|3099.4|3105|3099|3105.5|3099.5|3104|3098|9
1643343900000|2022-01-28 04:25:00|3105.3|3099.3|3105.9|3099.9|3105.9|3099.9|3105.1|3099.1|5
1643344200000|2022-01-28 04:30:00|3106.3|3100.3|3106.6|3100.6|3106.6|3100.6|3106.3|3100.3|2
1643344500000|2022-01-28 04:35:00|3106.9|3100.9|3107.4|3101.4|3107.4|3101.4|3106.9|3100.9|3
1643344800000|2022-01-28 04:40:00|3107.3|3101.3|3106.6|3100.6|3107.4|3101.4|3106.4|3100.4|9
1643345400000|2022-01-28 04:50:00|3106.9|3100.9|3106.9|3100.9|3106.9|3100.9|3106.9|3100.9|1
1643345700000|2022-01-28 04:55:00|3107|3101|3107.5|3101.5|3107.5|3101.5|3106.9|3100.9|4
1643346000000|2022-01-28 05:00:00|3108.1|3102.1|3108.3|3102.3|3108.3|3102.3|3107.8|3101.8|4
1643346300000|2022-01-28 05:05:00|3108.1|3102.1|3108.4|3102.4|3108.4|3102.4|3108.1|3102.1|2
1643346600000|2022-01-28 05:10:00|3108|3102|3108.4|3102.4|3108.4|3102.4|3107.9|3101.9|6
1643346900000|2022-01-28 05:15:00|3108.5|3102.5|3109.4|3103.4|3109.4|3103.4|3108.5|3102.5|6
1643347200000|2022-01-28 05:20:00|3109.5|3103.5|3109.3|3103.3|3109.9|3103.9|3109.3|3103.3|6
1643347500000|2022-01-28 05:25:00|3109.8|3103.8|3111.3|3105.3|3111.3|3105.3|3109.8|3103.8|6
1643347800000|2022-01-28 05:30:00|3111.5|3105.5|3115|3109|3116.3|3110.3|3109.5|3103.5|46
1643348100000|2022-01-28 05:35:00|3115.1|3109.1|3116|3110|3116.5|3110.5|3115.1|3109.1|17
1643348400000|2022-01-28 05:40:00|3115.8|3109.8|3113.4|3107.4|3115.8|3109.8|3113.3|3107.3|45
1643348700000|2022-01-28 05:45:00|3113.5|3107.5|3113.3|3107.3|3114.5|3108.5|3112.9|3106.9|30
1643349000000|2022-01-28 05:50:00|3113.5|3107.5|3115.5|3109.5|3115.6|3109.6|3113.5|3107.5|10
1643349300000|2022-01-28 05:55:00|3115.6|3109.6|3114.8|3108.8|3116.4|3110.4|3114.3|3108.3|23
1643349600000|2022-01-28 06:00:00|3114.6|3108.6|3113.1|3107.1|3115.4|3109.4|3112.6|3106.6|60
1643349900000|2022-01-28 06:05:00|3113|3107|3111.4|3105.4|3114.1|3108.1|3110.3|3104.3|30
1643350200000|2022-01-28 06:10:00|3110.9|3104.9|3112.9|3106.9|3113.1|3107.1|3110.4|3104.4|49
1643350500000|2022-01-28 06:15:00|3113.4|3107.4|3114|3108|3114.3|3108.3|3112.5|3106.5|45
1643350800000|2022-01-28 06:20:00|3114.1|3108.1|3115.3|3109.3|3116.6|3110.6|3114.1|3108.1|55
1643351100000|2022-01-28 06:25:00|3115|3109|3116.3|3110.3|3116.6|3110.6|3114.9|3108.9|34
1643351400000|2022-01-28 06:30:00|3116.4|3110.4|3117.6|3111.6|3117.8|3111.8|3116|3110|30
1643351700000|2022-01-28 06:35:00|3117.9|3111.9|3118.6|3112.6|3119.5|3113.5|3117.6|3111.6|80
1643352000000|2022-01-28 06:40:00|3118.9|3112.9|3120.4|3114.4|3121|3115|3117.9|3111.9|98
1643352300000|2022-01-28 06:45:00|3120.1|3114.1|3120.6|3114.6|3121.1|3115.1|3119.8|3113.8|20
1643352600000|2022-01-28 06:50:00|3120.5|3114.5|3120.5|3114.5|3121.1|3115.1|3119.1|3113.1|32
1643352900000|2022-01-28 06:55:00|3120.8|3114.8|3128.6|3122.6|3128.6|3122.6|3119.8|3113.8|92
1643353200000|2022-01-28 07:00:00|3128.4|3122.4|3127.4|3121.4|3130|3124|3126|3120|60
1643353500000|2022-01-28 07:05:00|3128.3|3122.3|3129.8|3123.8|3131|3125|3128.3|3122.3|23
1643353800000|2022-01-28 07:10:00|3130|3124|3135.6|3129.6|3136.6|3130.6|3129.4|3123.4|45
1643354100000|2022-01-28 07:15:00|3134.3|3128.3|3131.8|3125.8|3134.3|3128.3|3130.6|3124.6|31
1643354400000|2022-01-28 07:20:00|3131.6|3125.6|3131.6|3125.6|3133|3127|3128.5|3122.5|79
1643354700000|2022-01-28 07:25:00|3131.3|3125.3|3133.5|3127.5|3133.5|3127.5|3129.6|3123.6|19
1643355000000|2022-01-28 07:30:00|3133.4|3127.4|3131.3|3125.3|3135.3|3129.3|3129.3|3123.3|62
1643355300000|2022-01-28 07:35:00|3131.4|3125.4|3129|3123|3131.9|3125.9|3129|3123|39
1643355600000|2022-01-28 07:40:00|3128.5|3122.5|3127.9|3121.9|3129.5|3123.5|3127.1|3121.1|16
1643355900000|2022-01-28 07:45:00|3127.8|3121.8|3127.8|3121.8|3127.9|3121.9|3127.8|3121.8|3
1643356200000|2022-01-28 07:50:00|3127.3|3121.3|3128.3|3122.3|3128.4|3122.4|3123.9|3117.9|37
1643356500000|2022-01-28 07:55:00|3127.4|3121.4|3129.8|3123.8|3130|3124|3125.8|3119.8|34
1643356800000|2022-01-28 08:00:00|3129.5|3123.5|3123.8|3117.8|3129.5|3123.5|3117|3111|82
1643357100000|2022-01-28 08:05:00|3123.3|3117.3|3124.3|3118.3|3126.8|3120.8|3123|3117|46
1643357400000|2022-01-28 08:10:00|3124.5|3118.5|3123.5|3117.5|3126|3120|3122.8|3116.8|41
1643357700000|2022-01-28 08:15:00|3123.3|3117.3|3123.8|3117.8|3124.8|3118.8|3121.8|3115.8|50
1643358000000|2022-01-28 08:20:00|3123.5|3117.5|3122.8|3116.8|3124.5|3118.5|3121.5|3115.5|42
1643358300000|2022-01-28 08:25:00|3122.5|3116.5|3121.5|3115.5|3126.5|3120.5|3121.5|3115.5|32
1643358600000|2022-01-28 08:30:00|3121.3|3115.3|3117.3|3111.3|3121.5|3115.5|3113.8|3107.8|44
1643358900000|2022-01-28 08:35:00|3117.5|3111.5|3114.8|3108.8|3117.5|3111.5|3112.3|3106.3|39
1643359200000|2022-01-28 08:40:00|3114.5|3108.5|3117.8|3111.8|3117.8|3111.8|3113.8|3107.8|23
1643359500000|2022-01-28 08:45:00|3118|3112|3115.3|3109.3|3118|3112|3113.5|3107.5|50
1643359800000|2022-01-28 08:50:00|3115.5|3109.5|3116.5|3110.5|3117.8|3111.8|3115.5|3109.5|15
1643360100000|2022-01-28 08:55:00|3116.8|3110.8|3112.5|3106.5|3117.3|3111.3|3110|3104|45
1643360400000|2022-01-28 09:00:00|3112.3|3106.3|3111.8|3105.8|3112.8|3106.8|3110.3|3104.3|31
1643360700000|2022-01-28 09:05:00|3112|3106|3101|3095|3112|3106|3100.5|3094.5|83
1643361000000|2022-01-28 09:10:00|3101.3|3095.3|3109.5|3103.5|3109.5|3103.5|3100.8|3094.8|63
1643361300000|2022-01-28 09:15:00|3109.8|3103.8|3108.8|3102.8|3110|3104|3108|3102|57
1643361600000|2022-01-28 09:20:00|3108.5|3102.5|3105.5|3099.5|3109.5|3103.5|3104|3098|45
1643361900000|2022-01-28 09:25:00|3105.8|3099.8|3105|3099|3106|3100|3104|3098|45
1643362200000|2022-01-28 09:30:00|3105.3|3099.3|3105.5|3099.5|3106.8|3100.8|3104.5|3098.5|47
1643362500000|2022-01-28 09:35:00|3106|3100|3107.3|3101.3|3107.3|3101.3|3105.3|3099.3|44
1643362800000|2022-01-28 09:40:00|3107.5|3101.5|3107.3|3101.3|3107.5|3101.5|3106.3|3100.3|28
1643363100000|2022-01-28 09:45:00|3107.5|3101.5|3108.5|3102.5|3109.3|3103.3|3107|3101|32
1643363400000|2022-01-28 09:50:00|3108.3|3102.3|3107|3101|3108.5|3102.5|3106|3100|29
1643363700000|2022-01-28 09:55:00|3107.3|3101.3|3104.5|3098.5|3107.3|3101.3|3103.5|3097.5|25
1643364000000|2022-01-28 10:00:00|3104.3|3098.3|3101.5|3095.5|3105|3099|3101.3|3095.3|38
1643364300000|2022-01-28 10:05:00|3101.3|3095.3|3105|3099|3105.8|3099.8|3101.3|3095.3|31
1643364600000|2022-01-28 10:10:00|3104.8|3098.8|3106|3100|3106|3100|3102|3096|26
1643364900000|2022-01-28 10:15:00|3105.5|3099.5|3101.5|3095.5|3106.3|3100.3|3100.3|3094.3|29
1643365200000|2022-01-28 10:20:00|3101.3|3095.3|3096.5|3090.5|3101.3|3095.3|3096.5|3090.5|41
1643365500000|2022-01-28 10:25:00|3096.3|3090.3|3095.5|3089.5|3096.8|3090.8|3094.8|3088.8|24
1643365800000|2022-01-28 10:30:00|3095.3|3089.3|3095.3|3089.3|3097.5|3091.5|3095.3|3089.3|27
1643366100000|2022-01-28 10:35:00|3095|3089|3100|3094|3102.3|3096.3|3094.8|3088.8|43
1643366400000|2022-01-28 10:40:00|3099.8|3093.8|3097|3091|3099.8|3093.8|3096.5|3090.5|24
1643366700000|2022-01-28 10:45:00|3097.3|3091.3|3097.5|3091.5|3100.8|3094.8|3096.5|3090.5|40
1643367000000|2022-01-28 10:50:00|3097.3|3091.3|3095.5|3089.5|3097.5|3091.5|3095.5|3089.5|13
1643367300000|2022-01-28 10:55:00|3095.3|3089.3|3099.8|3093.8|3100|3094|3095.3|3089.3|24
1643367600000|2022-01-28 11:00:00|3099.5|3093.5|3096.3|3090.3|3099.5|3093.5|3095.3|3089.3|32
1643367900000|2022-01-28 11:05:00|3096|3090|3097.3|3091.3|3097.5|3091.5|3095.5|3089.5|32
1643368200000|2022-01-28 11:10:00|3097.5|3091.5|3091.3|3085.3|3098|3092|3091|3085|39
1643368500000|2022-01-28 11:15:00|3091.5|3085.5|3090.3|3084.3|3092.3|3086.3|3089.8|3083.8|51
1643368800000|2022-01-28 11:20:00|3090|3084|3086.5|3080.5|3090.8|3084.8|3085.8|3079.8|36
1643369100000|2022-01-28 11:25:00|3086.8|3080.8|3087|3081|3087.5|3081.5|3086|3080|24
1643369400000|2022-01-28 11:30:00|3086.5|3080.5|3090|3084|3090|3084|3086.5|3080.5|23
1643369700000|2022-01-28 11:35:00|3090.3|3084.3|3088.8|3082.8|3091|3085|3087.8|3081.8|60
1643370000000|2022-01-28 11:40:00|3089|3083|3088.3|3082.3|3089.8|3083.8|3087.3|3081.3|36
1643370300000|2022-01-28 11:45:00|3088.5|3082.5|3090.8|3084.8|3091.3|3085.3|3088.3|3082.3|25
1643370600000|2022-01-28 11:50:00|3090.3|3084.3|3091|3085|3092.5|3086.5|3090.3|3084.3|28
1643370900000|2022-01-28 11:55:00|3090.5|3084.5|3095.5|3089.5|3096.3|3090.3|3090|3084|33
1643371200000|2022-01-28 12:00:00|3095.8|3089.8|3098.8|3092.8|3099.3|3093.3|3095.3|3089.3|27
1643371500000|2022-01-28 12:05:00|3098.5|3092.5|3098.3|3092.3|3099.5|3093.5|3097.8|3091.8|27
1643371800000|2022-01-28 12:10:00|3098.5|3092.5|3098|3092|3099.3|3093.3|3098|3092|18
1643372100000|2022-01-28 12:15:00|3098.3|3092.3|3100|3094|3100|3094|3097.8|3091.8|45
1643372400000|2022-01-28 12:20:00|3099.8|3093.8|3101.8|3095.8|3102.5|3096.5|3098.5|3092.5|31
1643372700000|2022-01-28 12:25:00|3102.3|3096.3|3102.8|3096.8|3103|3097|3101.8|3095.8|34
1643373000000|2022-01-28 12:30:00|3103|3097|3110|3104|3110.3|3104.3|3103|3097|59
1643373300000|2022-01-28 12:35:00|3109.8|3103.8|3104.8|3098.8|3111.3|3105.3|3104.8|3098.8|63
1643373600000|2022-01-28 12:40:00|3105.3|3099.3|3106.3|3100.3|3107.5|3101.5|3103.5|3097.5|48
1643373900000|2022-01-28 12:45:00|3107|3101|3102.5|3096.5|3109|3103|3102.5|3096.5|63
1643374200000|2022-01-28 12:50:00|3102.3|3096.3|3105|3099|3105|3099|3102.3|3096.3|32
1643374500000|2022-01-28 12:55:00|3104.8|3098.8|3099.8|3093.8|3106|3100|3099.3|3093.3|124
1643374800000|2022-01-28 13:00:00|3100.3|3094.3|3093|3087|3101|3095|3092.3|3086.3|118
1643375100000|2022-01-28 13:05:00|3094|3088|3093.8|3087.8|3094.5|3088.5|3092.3|3086.3|74
1643375400000|2022-01-28 13:10:00|3094.3|3088.3|3097.8|3091.8|3100.3|3094.3|3092.8|3086.8|55
1643375700000|2022-01-28 13:15:00|3098.5|3092.5|3099.5|3093.5|3102.3|3096.3|3096|3090|64
1643376000000|2022-01-28 13:20:00|3099.3|3093.3|3096.3|3090.3|3099.8|3093.8|3093.8|3087.8|55
1643376300000|2022-01-28 13:25:00|3096|3090|3095.8|3089.8|3096|3090|3092.8|3086.8|47
1643376600000|2022-01-28 13:30:00|3096|3090|3099.8|3093.8|3099.8|3093.8|3093|3087|80
1643376900000|2022-01-28 13:35:00|3099.5|3093.5|3106.8|3100.8|3110|3104|3098|3092|87
1643377200000|2022-01-28 13:40:00|3107|3101|3107.3|3101.3|3108.8|3102.8|3103.8|3097.8|80
1643377500000|2022-01-28 13:45:00|3107|3101|3101.3|3095.3|3107|3101|3101|3095|69
1643377800000|2022-01-28 13:50:00|3101.5|3095.5|3101.8|3095.8|3104.3|3098.3|3100.8|3094.8|44
1643378100000|2022-01-28 13:55:00|3101.5|3095.5|3097.5|3091.5|3102|3096|3097|3091|53
1643378400000|2022-01-28 14:00:00|3097.8|3091.8|3102.8|3096.8|3102.8|3096.8|3097.8|3091.8|78
1643378700000|2022-01-28 14:05:00|3102.5|3096.5|3103.3|3097.3|3103.8|3097.8|3098.5|3092.5|61
1643379000000|2022-01-28 14:10:00|3103.5|3097.5|3098|3092|3103.8|3097.8|3098|3092|52
1643379300000|2022-01-28 14:15:00|3097.8|3091.8|3098.8|3092.8|3099.8|3093.8|3096.8|3090.8|45
1643379600000|2022-01-28 14:20:00|3099|3093|3097.3|3091.3|3100.5|3094.5|3096.3|3090.3|52
1643379900000|2022-01-28 14:25:00|3097|3091|3098.8|3092.8|3100.3|3094.3|3096.8|3090.8|41
1643380200000|2022-01-28 14:30:00|3099.5|3093.5|3096.5|3090.5|3100.5|3094.5|3096.3|3090.3|63
1643380500000|2022-01-28 14:35:00|3096.8|3090.8|3093.3|3087.3|3097.3|3091.3|3093.3|3087.3|36
1643380800000|2022-01-28 14:40:00|3092.8|3086.8|3094.3|3088.3|3096|3090|3092.8|3086.8|51
1643381100000|2022-01-28 14:45:00|3093.8|3087.8|3091.3|3085.3|3094|3088|3091.3|3085.3|57
1643381400000|2022-01-28 14:50:00|3091.8|3085.8|3097.5|3091.5|3097.8|3091.8|3091.8|3085.8|65
1643381700000|2022-01-28 14:55:00|3097.8|3091.8|3093|3087|3098.5|3092.5|3092.3|3086.3|45
1643382000000|2022-01-28 15:00:00|3093.3|3087.3|3090.5|3084.5|3094|3088|3089.8|3083.8|47
1643382300000|2022-01-28 15:05:00|3090.8|3084.8|3093.5|3087.5|3093.8|3087.8|3090.5|3084.5|54
1643382600000|2022-01-28 15:10:00|3093.8|3087.8|3095.5|3089.5|3095.8|3089.8|3093.8|3087.8|31
1643382900000|2022-01-28 15:15:00|3095.8|3089.8|3094.8|3088.8|3096.8|3090.8|3093.3|3087.3|55
1643383200000|2022-01-28 15:20:00|3094.5|3088.5|3088|3082|3094.8|3088.8|3087.8|3081.8|38
1643383500000|2022-01-28 15:25:00|3087.8|3081.8|3089.5|3083.5|3090.8|3084.8|3087.5|3081.5|40
1643383800000|2022-01-28 15:30:00|3090|3084|3091.3|3085.3|3091.8|3085.8|3090|3084|45
1643384100000|2022-01-28 15:35:00|3091|3085|3097|3091|3097.8|3091.8|3091|3085|57
1643384400000|2022-01-28 15:40:00|3096.8|3090.8|3095.3|3089.3|3097.8|3091.8|3094|3088|52
1643384700000|2022-01-28 15:45:00|3095.8|3089.8|3103|3097|3103.3|3097.3|3095.8|3089.8|49
1643385000000|2022-01-28 15:50:00|3103.3|3097.3|3100.3|3094.3|3106.3|3100.3|3099.8|3093.8|68
1643385300000|2022-01-28 15:55:00|3100|3094|3091.3|3085.3|3100|3094|3090.8|3084.8|52
1643385600000|2022-01-28 16:00:00|3091|3085|3090.3|3084.3|3092|3086|3089.8|3083.8|36
1643385900000|2022-01-28 16:05:00|3090.8|3084.8|3090.8|3084.8|3091.8|3085.8|3090.3|3084.3|23
1643386200000|2022-01-28 16:10:00|3090.5|3084.5|3090.8|3084.8|3091.8|3085.8|3090.3|3084.3|28
1643386500000|2022-01-28 16:15:00|3090.5|3084.5|3090.5|3084.5|3091|3085|3090.3|3084.3|15
1643386800000|2022-01-28 16:20:00|3090.8|3084.8|3090.3|3084.3|3094|3088|3089.5|3083.5|46
1643387100000|2022-01-28 16:25:00|3090|3084|3093.3|3087.3|3094.3|3088.3|3089|3083|35
1643387400000|2022-01-28 16:30:00|3093|3087|3083.5|3077.5|3094|3088|3081.8|3075.8|83
1643387700000|2022-01-28 16:35:00|3083.8|3077.8|3079.8|3073.8|3084.5|3078.5|3079.8|3073.8|39
1643388000000|2022-01-28 16:40:00|3079.3|3073.3|3079.8|3073.8|3081|3075|3076.5|3070.5|46
1643388300000|2022-01-28 16:45:00|3079.5|3073.5|3070.8|3064.8|3079.8|3073.8|3070.3|3064.3|71
1643388600000|2022-01-28 16:50:00|3070.5|3064.5|3074.8|3068.8|3076.3|3070.3|3068.8|3062.8|44
1643388900000|2022-01-28 16:55:00|3075|3069|3079.3|3073.3|3079.5|3073.5|3075|3069|22
1643389200000|2022-01-28 17:00:00|3079.5|3073.5|3078.5|3072.5|3080.8|3074.8|3078.5|3072.5|26
1643389500000|2022-01-28 17:05:00|3079|3073|3078.8|3072.8|3079.3|3073.3|3078.5|3072.5|26
1643389800000|2022-01-28 17:10:00|3079|3073|3075|3069|3079|3073|3075|3069|13
1643390100000|2022-01-28 17:15:00|3074.8|3068.8|3072|3066|3074.8|3068.8|3069|3063|25
1643390400000|2022-01-28 17:20:00|3071.8|3065.8|3068.8|3062.8|3071.8|3065.8|3068.8|3062.8|10
1643390700000|2022-01-28 17:25:00|3067.8|3061.8|3065.8|3059.8|3068.3|3062.3|3064.5|3058.5|24
1643391000000|2022-01-28 17:30:00|3066|3060|3066|3060|3067.3|3061.3|3065.5|3059.5|14
1643391300000|2022-01-28 17:35:00|3065.8|3059.8|3064.3|3058.3|3065.8|3059.8|3063.8|3057.8|13
1643391600000|2022-01-28 17:40:00|3065|3059|3062.8|3056.8|3065.3|3059.3|3062.5|3056.5|11
1643391900000|2022-01-28 17:45:00|3062.5|3056.5|3064.5|3058.5|3065|3059|3062.3|3056.3|27
1643392200000|2022-01-28 17:50:00|3064.3|3058.3|3063|3057|3065|3059|3063|3057|14
1643392500000|2022-01-28 17:55:00|3062.8|3056.8|3060.9|3054.9|3063.1|3057.1|3059.6|3053.6|20
1643590800000|2022-01-31 01:00:00|3068|3049|3078.8|3072.8|3079.3|3073.3|3068|3049|8
1643591100000|2022-01-31 01:05:00|3078.5|3072.5|3076.5|3070.5|3078.8|3072.8|3076.5|3070.5|8
1643591700000|2022-01-31 01:15:00|3076.3|3070.3|3072.4|3066.4|3076.3|3070.3|3072.4|3066.4|5
1643592000000|2022-01-31 01:20:00|3072.5|3066.5|3075.5|3069.5|3076.3|3070.3|3072.5|3066.5|12
1643592300000|2022-01-31 01:25:00|3075.8|3069.8|3078|3072|3078|3072|3075.8|3069.8|5
1643592600000|2022-01-31 01:30:00|3078.3|3072.3|3078.8|3072.8|3078.8|3072.8|3078.3|3072.3|3
1643592900000|2022-01-31 01:35:00|3079|3073|3081.3|3075.3|3081.3|3075.3|3079|3073|3
1643593200000|2022-01-31 01:40:00|3082|3076|3080.6|3074.6|3082|3076|3080.6|3074.6|4
1643593500000|2022-01-31 01:45:00|3080.4|3074.4|3081|3075|3081|3075|3080.4|3074.4|5
1643593800000|2022-01-31 01:50:00|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|3080.9|3074.9|1
1643594100000|2022-01-31 01:55:00|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|3081.3|3075.3|1
1643594400000|2022-01-31 02:00:00|3081.1|3075.1|3081.1|3075.1|3081.4|3075.4|3080.8|3074.8|10
1643594700000|2022-01-31 02:05:00|3081.3|3075.3|3081.4|3075.4|3081.4|3075.4|3081.3|3075.3|2
1643595000000|2022-01-31 02:10:00|3081.6|3075.6|3082.5|3076.5|3082.5|3076.5|3080.9|3074.9|11
1643595300000|2022-01-31 02:15:00|3082.3|3076.3|3081.9|3075.9|3082.8|3076.8|3081.4|3075.4|13
1643595600000|2022-01-31 02:20:00|3082|3076|3082.3|3076.3|3082.3|3076.3|3082|3076|2
1643595900000|2022-01-31 02:25:00|3082.6|3076.6|3083.6|3077.6|3084.5|3078.5|3082.6|3076.6|14
1643596200000|2022-01-31 02:30:00|3083.8|3077.8|3080.4|3074.4|3084.8|3078.8|3080.1|3074.1|20
1643596500000|2022-01-31 02:35:00|3080.8|3074.8|3082.8|3076.8|3082.9|3076.9|3080.8|3074.8|12
1643597100000|2022-01-31 02:45:00|3083|3077|3083.3|3077.3|3083.3|3077.3|3083|3077|2
1643597400000|2022-01-31 02:50:00|3083.1|3077.1|3083.5|3077.5|3083.8|3077.8|3081.5|3075.5|10
1643597700000|2022-01-31 02:55:00|3083.3|3077.3|3082|3076|3083.3|3077.3|3081.9|3075.9|3
1643598000000|2022-01-31 03:00:00|3081.8|3075.8|3082.5|3076.5|3082.5|3076.5|3081.6|3075.6|8
1643598300000|2022-01-31 03:05:00|3082.9|3076.9|3083.9|3077.9|3084.4|3078.4|3082.9|3076.9|14
1643598600000|2022-01-31 03:10:00|3083.1|3077.1|3083.9|3077.9|3084.3|3078.3|3083.1|3077.1|14
1643598900000|2022-01-31 03:15:00|3084.1|3078.1|3083.9|3077.9|3084.4|3078.4|3083|3077|21
1643599200000|2022-01-31 03:20:00|3082.5|3076.5|3083.6|3077.6|3084.6|3078.6|3082.5|3076.5|13
1643599500000|2022-01-31 03:25:00|3083.4|3077.4|3083.1|3077.1|3083.4|3077.4|3082.8|3076.8|5
1643599800000|2022-01-31 03:30:00|3082.9|3076.9|3083.1|3077.1|3083.1|3077.1|3082.9|3076.9|3
1643600100000|2022-01-31 03:35:00|3083.6|3077.6|3084.1|3078.1|3084.1|3078.1|3083.6|3077.6|4
1643600400000|2022-01-31 03:40:00|3084.4|3078.4|3084.4|3078.4|3084.5|3078.5|3084.4|3078.4|3
1643600700000|2022-01-31 03:45:00|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|3084.1|3078.1|1
1643601000000|2022-01-31 03:50:00|3084.3|3078.3|3083.4|3077.4|3084.3|3078.3|3083.1|3077.1|4
1643601300000|2022-01-31 03:55:00|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|3083.1|3077.1|1
1643601600000|2022-01-31 04:00:00|3083|3077|3081|3075|3083|3077|3081|3075|11
1643601900000|2022-01-31 04:05:00|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|3081.1|3075.1|1
1643602200000|2022-01-31 04:10:00|3081|3075|3079|3073|3081|3075|3079|3073|6
1643602500000|2022-01-31 04:15:00|3079.1|3073.1|3075.4|3069.4|3081|3075|3075.3|3069.3|14
1643602800000|2022-01-31 04:20:00|3075.5|3069.5|3077.8|3071.8|3078.1|3072.1|3075.5|3069.5|11
1643603100000|2022-01-31 04:25:00|3078|3072|3078.3|3072.3|3078.3|3072.3|3078|3072|2
1643603400000|2022-01-31 04:30:00|3078|3072|3072.8|3066.8|3078|3072|3072.5|3066.5|12
1643603700000|2022-01-31 04:35:00|3072|3066|3071.8|3065.8|3073.1|3067.1|3071.8|3065.8|14
1643604000000|2022-01-31 04:40:00|3071.6|3065.6|3071.8|3065.8|3071.8|3065.8|3071.6|3065.6|2
1643604300000|2022-01-31 04:45:00|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|4
1643604900000|2022-01-31 04:55:00|3072|3066|3073.8|3067.8|3073.9|3067.9|3072|3066|5
1643605200000|2022-01-31 05:00:00|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|3073.9|3067.9|1
1643605500000|2022-01-31 05:05:00|3073.6|3067.6|3073.5|3067.5|3073.6|3067.6|3073.5|3067.5|2
1643605800000|2022-01-31 05:10:00|3073.4|3067.4|3072.3|3066.3|3073.4|3067.4|3072|3066|8
1643606100000|2022-01-31 05:15:00|3072.8|3066.8|3073.8|3067.8|3073.9|3067.9|3072.8|3066.8|3
1643606700000|2022-01-31 05:25:00|3073.5|3067.5|3072.9|3066.9|3073.5|3067.5|3072.9|3066.9|4
1643607000000|2022-01-31 05:30:00|3073|3067|3073|3067|3073|3067|3072.9|3066.9|3
1643607300000|2022-01-31 05:35:00|3073.3|3067.3|3072.5|3066.5|3076.5|3070.5|3071.5|3065.5|15
1643607600000|2022-01-31 05:40:00|3072.4|3066.4|3072.3|3066.3|3072.5|3066.5|3072.3|3066.3|3
1643607900000|2022-01-31 05:45:00|3072.1|3066.1|3070.8|3064.8|3072.1|3066.1|3070.8|3064.8|4
1643608200000|2022-01-31 05:50:00|3070.5|3064.5|3071.1|3065.1|3071.4|3065.4|3070.5|3064.5|9
1643608500000|2022-01-31 05:55:00|3071.3|3065.3|3071.8|3065.8|3071.9|3065.9|3071.3|3065.3|7
1643608800000|2022-01-31 06:00:00|3071.9|3065.9|3071.9|3065.9|3073|3067|3071.9|3065.9|8
1643609100000|2022-01-31 06:05:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1643609700000|2022-01-31 06:15:00|3071.9|3065.9|3072.1|3066.1|3072.1|3066.1|3071.9|3065.9|2
1643610000000|2022-01-31 06:20:00|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1643610300000|2022-01-31 06:25:00|3071.6|3065.6|3072|3066|3073.4|3067.4|3071.6|3065.6|13
1643610600000|2022-01-31 06:30:00|3072.1|3066.1|3072|3066|3072.1|3066.1|3072|3066|2
1643610900000|2022-01-31 06:35:00|3071.3|3065.3|3070.6|3064.6|3071.3|3065.3|3070.5|3064.5|5
1643611200000|2022-01-31 06:40:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1643611500000|2022-01-31 06:45:00|3071|3065|3070.6|3064.6|3071.3|3065.3|3070.5|3064.5|7
1643611800000|2022-01-31 06:50:00|3070.5|3064.5|3070.6|3064.6|3070.6|3064.6|3070.5|3064.5|2
1643612100000|2022-01-31 06:55:00|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1643612400000|2022-01-31 07:00:00|3071.9|3065.9|3074.6|3068.6|3075.3|3069.3|3071.9|3065.9|16
1643612700000|2022-01-31 07:05:00|3074.8|3068.8|3069.6|3063.6|3075.6|3069.6|3068.9|3062.9|28
1643613000000|2022-01-31 07:10:00|3069.5|3063.5|3074.8|3068.8|3075.6|3069.6|3069|3063|28
1643613300000|2022-01-31 07:15:00|3074.9|3068.9|3073.5|3067.5|3077.4|3071.4|3073.1|3067.1|26
1643613600000|2022-01-31 07:20:00|3073.6|3067.6|3075.4|3069.4|3075.6|3069.6|3073.6|3067.6|15
1643613900000|2022-01-31 07:25:00|3075.3|3069.3|3075.5|3069.5|3076.8|3070.8|3074.8|3068.8|14
1643614200000|2022-01-31 07:30:00|3075.8|3069.8|3072.1|3066.1|3080.1|3074.1|3071.8|3065.8|35
1643614500000|2022-01-31 07:35:00|3071.9|3065.9|3075.1|3069.1|3075.1|3069.1|3066.3|3060.3|32
1643614800000|2022-01-31 07:40:00|3075.5|3069.5|3075.3|3069.3|3076|3070|3075.3|3069.3|8
1643615100000|2022-01-31 07:45:00|3075.1|3069.1|3076.9|3070.9|3077.6|3071.6|3075|3069|20
1643615400000|2022-01-31 07:50:00|3076.8|3070.8|3072.9|3066.9|3076.8|3070.8|3066.5|3060.5|49
1643615700000|2022-01-31 07:55:00|3073|3067|3076|3070|3076|3070|3072.5|3066.5|33
1643616000000|2022-01-31 08:00:00|3075.8|3069.8|3074|3068|3076.3|3070.3|3073|3067|53
1643616300000|2022-01-31 08:05:00|3073.8|3067.8|3067.8|3061.8|3073.8|3067.8|3067.8|3061.8|44
1643616600000|2022-01-31 08:10:00|3068|3062|3068.3|3062.3|3071.3|3065.3|3066.8|3060.8|47
1643616900000|2022-01-31 08:15:00|3068|3062|3063.8|3057.8|3069|3063|3063.8|3057.8|35
1643617200000|2022-01-31 08:20:00|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3061|3055|35
1643617500000|2022-01-31 08:25:00|3063.5|3057.5|3071.5|3065.5|3071.8|3065.8|3063|3057|31
1643617800000|2022-01-31 08:30:00|3071.8|3065.8|3070|3064|3072.3|3066.3|3068|3062|29
1643618100000|2022-01-31 08:35:00|3070.3|3064.3|3076.5|3070.5|3078.3|3072.3|3070.3|3064.3|43
1643618400000|2022-01-31 08:40:00|3076|3070|3080.3|3074.3|3080.3|3074.3|3074.8|3068.8|31
1643618700000|2022-01-31 08:45:00|3080.5|3074.5|3082.8|3076.8|3084.3|3078.3|3080.5|3074.5|41
1643619000000|2022-01-31 08:50:00|3082.3|3076.3|3082.3|3076.3|3084.5|3078.5|3081.3|3075.3|17
1643619300000|2022-01-31 08:55:00|3082|3076|3082.5|3076.5|3083|3077|3080.8|3074.8|24
1643619600000|2022-01-31 09:00:00|3082.3|3076.3|3082.5|3076.5|3083|3077|3080|3074|36
1643619900000|2022-01-31 09:05:00|3082.8|3076.8|3087.3|3081.3|3087.5|3081.5|3082.3|3076.3|44
1643620200000|2022-01-31 09:10:00|3087.5|3081.5|3087.5|3081.5|3087.8|3081.8|3085.5|3079.5|35
1643620500000|2022-01-31 09:15:00|3087.3|3081.3|3085.5|3079.5|3087.5|3081.5|3083.3|3077.3|51
1643620800000|2022-01-31 09:20:00|3085.3|3079.3|3083.3|3077.3|3087.5|3081.5|3081.5|3075.5|40
1643621100000|2022-01-31 09:25:00|3082|3076|3081.5|3075.5|3083.8|3077.8|3080.8|3074.8|25
1643621400000|2022-01-31 09:30:00|3081.3|3075.3|3077.5|3071.5|3082|3076|3077|3071|39
1643621700000|2022-01-31 09:35:00|3077.3|3071.3|3073.8|3067.8|3077.5|3071.5|3073.3|3067.3|33
1643622000000|2022-01-31 09:40:00|3074|3068|3072|3066|3076.3|3070.3|3071.5|3065.5|36
1643622300000|2022-01-31 09:45:00|3071.8|3065.8|3072.5|3066.5|3073.8|3067.8|3069.8|3063.8|39
1643622600000|2022-01-31 09:50:00|3072.3|3066.3|3072.5|3066.5|3074.8|3068.8|3070.8|3064.8|48
1643622900000|2022-01-31 09:55:00|3072|3066|3071.3|3065.3|3073.8|3067.8|3071.3|3065.3|29
1643623200000|2022-01-31 10:00:00|3071.5|3065.5|3069.8|3063.8|3071.5|3065.5|3069.3|3063.3|28
1643623500000|2022-01-31 10:05:00|3070.3|3064.3|3073.8|3067.8|3073.8|3067.8|3070.3|3064.3|54
1643623800000|2022-01-31 10:10:00|3073.5|3067.5|3071|3065|3074.5|3068.5|3070|3064|36
1643624100000|2022-01-31 10:15:00|3071.3|3065.3|3071|3065|3071.8|3065.8|3069.8|3063.8|20
1643624400000|2022-01-31 10:20:00|3070.8|3064.8|3072.8|3066.8|3073|3067|3068.8|3062.8|71
1643624700000|2022-01-31 10:25:00|3073|3067|3072.8|3066.8|3073.8|3067.8|3072.5|3066.5|15
1643625000000|2022-01-31 10:30:00|3072.5|3066.5|3073.5|3067.5|3074.3|3068.3|3071|3065|26
1643625300000|2022-01-31 10:35:00|3073.3|3067.3|3071.3|3065.3|3073.5|3067.5|3071.3|3065.3|14
1643625600000|2022-01-31 10:40:00|3071|3065|3069.5|3063.5|3071|3065|3069|3063|8
1643625900000|2022-01-31 10:45:00|3069.8|3063.8|3071.5|3065.5|3072.8|3066.8|3069.8|3063.8|27
1643626200000|2022-01-31 10:50:00|3071.8|3065.8|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|17
1643626500000|2022-01-31 10:55:00|3070.5|3064.5|3072.3|3066.3|3072.8|3066.8|3070.5|3064.5|31
1643626800000|2022-01-31 11:00:00|3071.8|3065.8|3070.5|3064.5|3071.8|3065.8|3070.5|3064.5|15
1643627100000|2022-01-31 11:05:00|3070.3|3064.3|3071.5|3065.5|3072.3|3066.3|3070.3|3064.3|13
1643627400000|2022-01-31 11:10:00|3071.3|3065.3|3070.5|3064.5|3071.3|3065.3|3070.3|3064.3|9
1643627700000|2022-01-31 11:15:00|3070.3|3064.3|3070.3|3064.3|3071.5|3065.5|3070.3|3064.3|14
1643628000000|2022-01-31 11:20:00|3070.5|3064.5|3070.5|3064.5|3071.5|3065.5|3070.3|3064.3|11
1643628300000|2022-01-31 11:25:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|4
1643628600000|2022-01-31 11:30:00|3070.8|3064.8|3070.8|3064.8|3072|3066|3070.5|3064.5|9
1643628900000|2022-01-31 11:35:00|3070.5|3064.5|3071|3065|3071.3|3065.3|3070.5|3064.5|9
1643629200000|2022-01-31 11:40:00|3071.3|3065.3|3071.5|3065.5|3072.5|3066.5|3071.3|3065.3|13
1643629500000|2022-01-31 11:45:00|3071.3|3065.3|3071|3065|3072.3|3066.3|3070.5|3064.5|26
1643629800000|2022-01-31 11:50:00|3071.3|3065.3|3070.8|3064.8|3072.3|3066.3|3070.8|3064.8|17
1643630100000|2022-01-31 11:55:00|3071.3|3065.3|3071.8|3065.8|3072.3|3066.3|3070|3064|15
1643630400000|2022-01-31 12:00:00|3072.3|3066.3|3066.3|3060.3|3073|3067|3065.8|3059.8|41
1643630700000|2022-01-31 12:05:00|3066.5|3060.5|3063.8|3057.8|3066.5|3060.5|3062.5|3056.5|61
1643631000000|2022-01-31 12:10:00|3063.3|3057.3|3060|3054|3064.3|3058.3|3060|3054|39
1643631300000|2022-01-31 12:15:00|3060.8|3054.8|3055.3|3049.3|3060.8|3054.8|3054.8|3048.8|54
1643631600000|2022-01-31 12:20:00|3054.3|3048.3|3054.8|3048.8|3055.3|3049.3|3054|3048|27
1643631900000|2022-01-31 12:25:00|3055.3|3049.3|3057|3051|3058.8|3052.8|3055.3|3049.3|54
1643632200000|2022-01-31 12:30:00|3057.3|3051.3|3056.8|3050.8|3059|3053|3055|3049|50
1643632500000|2022-01-31 12:35:00|3057|3051|3056.5|3050.5|3059|3053|3056.3|3050.3|49
1643632800000|2022-01-31 12:40:00|3056.3|3050.3|3048.8|3042.8|3057|3051|3046.8|3040.8|45
1643633100000|2022-01-31 12:45:00|3048.5|3042.5|3055.8|3049.8|3056|3050|3048.3|3042.3|41
1643633400000|2022-01-31 12:50:00|3055.5|3049.5|3054.8|3048.8|3056.5|3050.5|3053.3|3047.3|29
1643633700000|2022-01-31 12:55:00|3055.3|3049.3|3053.5|3047.5|3058.8|3052.8|3052.5|3046.5|84
1643634000000|2022-01-31 13:00:00|3053.3|3047.3|3056.3|3050.3|3057.5|3051.5|3053|3047|75
1643634300000|2022-01-31 13:05:00|3056.5|3050.5|3056.3|3050.3|3057.5|3051.5|3053.3|3047.3|59
1643634600000|2022-01-31 13:10:00|3056.5|3050.5|3062|3056|3066|3060|3054|3048|94
1643634900000|2022-01-31 13:15:00|3062.3|3056.3|3059.3|3053.3|3062.3|3056.3|3057|3051|61
1643635200000|2022-01-31 13:20:00|3059.5|3053.5|3056.8|3050.8|3059.8|3053.8|3056.8|3050.8|24
1643635500000|2022-01-31 13:25:00|3056.5|3050.5|3057.3|3051.3|3057.5|3051.5|3056.3|3050.3|25
1643635800000|2022-01-31 13:30:00|3057.5|3051.5|3058|3052|3060|3054|3057.5|3051.5|37
1643636100000|2022-01-31 13:35:00|3058.3|3052.3|3065.5|3059.5|3065.8|3059.8|3056.8|3050.8|50
1643636400000|2022-01-31 13:40:00|3065.3|3059.3|3060|3054|3065.3|3059.3|3059|3053|41
1643636700000|2022-01-31 13:45:00|3060.3|3054.3|3060.8|3054.8|3061.8|3055.8|3059|3053|29
1643637000000|2022-01-31 13:50:00|3062|3056|3063|3057|3064.3|3058.3|3060.5|3054.5|28
1643637300000|2022-01-31 13:55:00|3062.5|3056.5|3063|3057|3064.3|3058.3|3061.3|3055.3|28
1643637600000|2022-01-31 14:00:00|3062.8|3056.8|3060.5|3054.5|3064|3058|3059.8|3053.8|54
1643637900000|2022-01-31 14:05:00|3060.3|3054.3|3054|3048|3060.5|3054.5|3053.5|3047.5|71
1643638200000|2022-01-31 14:10:00|3054.8|3048.8|3055|3049|3058|3052|3053.8|3047.8|44
1643638500000|2022-01-31 14:15:00|3054.3|3048.3|3060.3|3054.3|3061.5|3055.5|3053.8|3047.8|45
1643638800000|2022-01-31 14:20:00|3060|3054|3056.3|3050.3|3061.3|3055.3|3056.3|3050.3|51
1643639100000|2022-01-31 14:25:00|3056|3050|3052.5|3046.5|3057.3|3051.3|3052.3|3046.3|35
1643639400000|2022-01-31 14:30:00|3052.8|3046.8|3045.8|3039.8|3054|3048|3045.8|3039.8|63
1643639700000|2022-01-31 14:35:00|3045.5|3039.5|3041.3|3035.3|3046.8|3040.8|3040|3034|53
1643640000000|2022-01-31 14:40:00|3041|3035|3044|3038|3045.5|3039.5|3040.3|3034.3|38
1643640300000|2022-01-31 14:45:00|3044.8|3038.8|3042.5|3036.5|3045|3039|3040.5|3034.5|49
1643640600000|2022-01-31 14:50:00|3042.3|3036.3|3037|3031|3045|3039|3034.3|3028.3|53
1643640900000|2022-01-31 14:55:00|3036.5|3030.5|3036|3030|3036.5|3030.5|3028.8|3022.8|101
1643641200000|2022-01-31 15:00:00|3036.3|3030.3|3034.5|3028.5|3036.8|3030.8|3033.5|3027.5|70
1643641500000|2022-01-31 15:05:00|3034.3|3028.3|3029|3023|3036.8|3030.8|3028.8|3022.8|70
1643641800000|2022-01-31 15:10:00|3030|3024|3029.3|3023.3|3033.3|3027.3|3029|3023|41
1643642100000|2022-01-31 15:15:00|3029.5|3023.5|3030.8|3024.8|3033.5|3027.5|3029.5|3023.5|41
1643642400000|2022-01-31 15:20:00|3031|3025|3030.3|3024.3|3032.5|3026.5|3029.3|3023.3|51
1643642700000|2022-01-31 15:25:00|3030.5|3024.5|3029.3|3023.3|3030.5|3024.5|3026.5|3020.5|44
1643643000000|2022-01-31 15:30:00|3029.5|3023.5|3032.5|3026.5|3032.5|3026.5|3029.5|3023.5|44
1643643300000|2022-01-31 15:35:00|3033.5|3027.5|3030|3024|3033.5|3027.5|3027.5|3021.5|54
1643643600000|2022-01-31 15:40:00|3030.3|3024.3|3031.8|3025.8|3033.8|3027.8|3028|3022|40
1643643900000|2022-01-31 15:45:00|3032|3026|3035.5|3029.5|3035.8|3029.8|3029|3023|58
1643644200000|2022-01-31 15:50:00|3035.3|3029.3|3036.8|3030.8|3037.5|3031.5|3034.8|3028.8|47
1643644500000|2022-01-31 15:55:00|3037.3|3031.3|3038.8|3032.8|3039.5|3033.5|3033.8|3027.8|91
1643644800000|2022-01-31 16:00:00|3038.5|3032.5|3041|3035|3041.3|3035.3|3037.3|3031.3|76
1643645100000|2022-01-31 16:05:00|3041.3|3035.3|3036.8|3030.8|3045.8|3039.8|3036.3|3030.3|97
1643645400000|2022-01-31 16:10:00|3036.3|3030.3|3042.5|3036.5|3043.3|3037.3|3036.3|3030.3|54
1643645700000|2022-01-31 16:15:00|3042.3|3036.3|3032.8|3026.8|3042.3|3036.3|3032.3|3026.3|58
1643646000000|2022-01-31 16:20:00|3031.5|3025.5|3030.3|3024.3|3033.8|3027.8|3028.5|3022.5|75
1643646300000|2022-01-31 16:25:00|3029.8|3023.8|3025|3019|3030.3|3024.3|3024.5|3018.5|71
1643646600000|2022-01-31 16:30:00|3025.3|3019.3|3023.8|3017.8|3028.8|3022.8|3021.3|3015.3|173
1643646900000|2022-01-31 16:35:00|3023.5|3017.5|3027|3021|3028.8|3022.8|3020.5|3014.5|86
1643647200000|2022-01-31 16:40:00|3026.8|3020.8|3026|3020|3027.8|3021.8|3025|3019|26
1643647500000|2022-01-31 16:45:00|3026.3|3020.3|3027.8|3021.8|3029|3023|3026.3|3020.3|30
1643647800000|2022-01-31 16:50:00|3028|3022|3030.8|3024.8|3031|3025|3028|3022|30
1643648100000|2022-01-31 16:55:00|3030.5|3024.5|3031.3|3025.3|3032.3|3026.3|3028.5|3022.5|41
1643648400000|2022-01-31 17:00:00|3031|3025|3030.5|3024.5|3031|3025|3029.8|3023.8|12
1643648700000|2022-01-31 17:05:00|3030.3|3024.3|3032|3026|3032.3|3026.3|3030.3|3024.3|26
1643649000000|2022-01-31 17:10:00|3032.3|3026.3|3030.8|3024.8|3032.3|3026.3|3030.5|3024.5|6
1643649300000|2022-01-31 17:15:00|3031|3025|3031|3025|3031|3025|3030.3|3024.3|11
1643649600000|2022-01-31 17:20:00|3030.5|3024.5|3029|3023|3030.5|3024.5|3029|3023|6
1643649900000|2022-01-31 17:25:00|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029|3023|3
1643650200000|2022-01-31 17:30:00|3029|3023|3028.5|3022.5|3029|3023|3028.3|3022.3|10
1643650500000|2022-01-31 17:35:00|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3027.5|3021.5|6
1643650800000|2022-01-31 17:40:00|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|3
1643651100000|2022-01-31 17:45:00|3028|3022|3030.8|3024.8|3031.5|3025.5|3028|3022|37
1643651400000|2022-01-31 17:50:00|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|5
1643651700000|2022-01-31 17:55:00|3029.3|3023.3|3033.3|3027.3|3033.3|3027.3|3029.3|3023.3|11
1643677200000|2022-02-01 01:00:00|3035.5|3029.5|3036.9|3030.9|3038.5|3032.5|3035.4|3029.4|17
1643677500000|2022-02-01 01:05:00|3036.6|3030.6|3036.1|3030.1|3036.8|3030.8|3036.1|3030.1|5
1643677800000|2022-02-01 01:10:00|3036.4|3030.4|3038.3|3032.3|3038.6|3032.6|3036.1|3030.1|19
1643678100000|2022-02-01 01:15:00|3038.4|3032.4|3039.4|3033.4|3039.5|3033.5|3038.4|3032.4|6
1643678400000|2022-02-01 01:20:00|3039.5|3033.5|3039.1|3033.1|3039.5|3033.5|3039.1|3033.1|4
1643678700000|2022-02-01 01:25:00|3039.4|3033.4|3038.1|3032.1|3039.4|3033.4|3037.6|3031.6|12
1643679000000|2022-02-01 01:30:00|3037.9|3031.9|3038.4|3032.4|3038.4|3032.4|3037.9|3031.9|4
1643679300000|2022-02-01 01:35:00|3037.8|3031.8|3038.1|3032.1|3038.4|3032.4|3037.8|3031.8|4
1643679900000|2022-02-01 01:45:00|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.6|3031.6|3
1643680200000|2022-02-01 01:50:00|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038.1|3032.1|2
1643680800000|2022-02-01 02:00:00|3038.6|3032.6|3039.1|3033.1|3039.5|3033.5|3038.6|3032.6|5
1643681100000|2022-02-01 02:05:00|3039.3|3033.3|3039.4|3033.4|3039.4|3033.4|3039.3|3033.3|2
1643681400000|2022-02-01 02:10:00|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1643681700000|2022-02-01 02:15:00|3039.9|3033.9|3040.3|3034.3|3040.4|3034.4|3039.9|3033.9|4
1643682000000|2022-02-01 02:20:00|3040|3034|3040.5|3034.5|3040.5|3034.5|3040|3034|3
1643682300000|2022-02-01 02:25:00|3040.3|3034.3|3040.1|3034.1|3040.3|3034.3|3040.1|3034.1|2
1643682900000|2022-02-01 02:35:00|3040.3|3034.3|3040.1|3034.1|3040.3|3034.3|3040|3034|3
1643683200000|2022-02-01 02:40:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1643683800000|2022-02-01 02:50:00|3039.9|3033.9|3039.6|3033.6|3040.1|3034.1|3039.5|3033.5|5
1643684100000|2022-02-01 02:55:00|3039.9|3033.9|3040.1|3034.1|3040.1|3034.1|3039.9|3033.9|2
1643684400000|2022-02-01 03:00:00|3040.5|3034.5|3041.6|3035.6|3041.9|3035.9|3040.5|3034.5|4
1643684700000|2022-02-01 03:05:00|3041.9|3035.9|3043.1|3037.1|3043.1|3037.1|3041.9|3035.9|9
1643685300000|2022-02-01 03:15:00|3043.8|3037.8|3041.5|3035.5|3043.8|3037.8|3039.8|3033.8|32
1643685600000|2022-02-01 03:20:00|3041.4|3035.4|3040.5|3034.5|3042.9|3036.9|3040.5|3034.5|15
1643685900000|2022-02-01 03:25:00|3040.6|3034.6|3042.8|3036.8|3042.9|3036.9|3040.6|3034.6|24
1643686200000|2022-02-01 03:30:00|3042.5|3036.5|3040.6|3034.6|3042.5|3036.5|3040.3|3034.3|16
1643686500000|2022-02-01 03:35:00|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3038.6|3032.6|24
1643686800000|2022-02-01 03:40:00|3041.4|3035.4|3040.8|3034.8|3041.4|3035.4|3039.5|3033.5|19
1643687100000|2022-02-01 03:45:00|3041.1|3035.1|3041.1|3035.1|3041.4|3035.4|3040.9|3034.9|5
1643687400000|2022-02-01 03:50:00|3040.9|3034.9|3041.9|3035.9|3041.9|3035.9|3040.9|3034.9|5
1643687700000|2022-02-01 03:55:00|3042.4|3036.4|3042.9|3036.9|3044.1|3038.1|3042.4|3036.4|12
1643688000000|2022-02-01 04:00:00|3043.4|3037.4|3042.1|3036.1|3043.6|3037.6|3041.3|3035.3|21
1643688300000|2022-02-01 04:05:00|3042.4|3036.4|3041.9|3035.9|3043.1|3037.1|3041.6|3035.6|8
1643688600000|2022-02-01 04:10:00|3042.3|3036.3|3043|3037|3043.5|3037.5|3041.6|3035.6|15
1643688900000|2022-02-01 04:15:00|3042.9|3036.9|3044.4|3038.4|3044.4|3038.4|3042.9|3036.9|6
1643689500000|2022-02-01 04:25:00|3044.1|3038.1|3043.6|3037.6|3044.6|3038.6|3043.6|3037.6|6
1643689800000|2022-02-01 04:30:00|3042.6|3036.6|3042.9|3036.9|3042.9|3036.9|3042.6|3036.6|2
1643690100000|2022-02-01 04:35:00|3043.1|3037.1|3043.9|3037.9|3044.1|3038.1|3043.1|3037.1|10
1643690400000|2022-02-01 04:40:00|3043.6|3037.6|3042.9|3036.9|3044.4|3038.4|3042.9|3036.9|13
1643690700000|2022-02-01 04:45:00|3042.4|3036.4|3043.6|3037.6|3044.1|3038.1|3042.4|3036.4|7
1643691000000|2022-02-01 04:50:00|3043.4|3037.4|3042.9|3036.9|3043.4|3037.4|3042.9|3036.9|3
1643691300000|2022-02-01 04:55:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1643691600000|2022-02-01 05:00:00|3042.8|3036.8|3042.6|3036.6|3042.8|3036.8|3042.6|3036.6|2
1643691900000|2022-02-01 05:05:00|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1643692200000|2022-02-01 05:10:00|3043.1|3037.1|3042.9|3036.9|3043.1|3037.1|3042.6|3036.6|6
1643692500000|2022-02-01 05:15:00|3043.1|3037.1|3044.5|3038.5|3044.8|3038.8|3043.1|3037.1|9
1643692800000|2022-02-01 05:20:00|3044.6|3038.6|3045.9|3039.9|3045.9|3039.9|3044.5|3038.5|5
1643693100000|2022-02-01 05:25:00|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1643693400000|2022-02-01 05:30:00|3046.4|3040.4|3045.4|3039.4|3046.9|3040.9|3045.4|3039.4|5
1643693700000|2022-02-01 05:35:00|3046.4|3040.4|3043.9|3037.9|3046.4|3040.4|3043.9|3037.9|6
1643694000000|2022-02-01 05:40:00|3044.1|3038.1|3043.6|3037.6|3044.1|3038.1|3042.6|3036.6|3
1643694300000|2022-02-01 05:45:00|3043.9|3037.9|3043.9|3037.9|3044.6|3038.6|3043.9|3037.9|6
1643694600000|2022-02-01 05:50:00|3044.1|3038.1|3044.4|3038.4|3044.5|3038.5|3044.1|3038.1|3
1643694900000|2022-02-01 05:55:00|3044.1|3038.1|3042.8|3036.8|3044.1|3038.1|3042|3036|14
1643695200000|2022-02-01 06:00:00|3042.9|3036.9|3046.6|3040.6|3046.9|3040.9|3042.9|3036.9|26
1643695500000|2022-02-01 06:05:00|3046.4|3040.4|3046.3|3040.3|3047.6|3041.6|3046|3040|19
1643695800000|2022-02-01 06:10:00|3046|3040|3047|3041|3047.1|3041.1|3045.4|3039.4|21
1643696100000|2022-02-01 06:15:00|3047.6|3041.6|3047.6|3041.6|3049.1|3043.1|3047.3|3041.3|18
1643696400000|2022-02-01 06:20:00|3047.1|3041.1|3047.6|3041.6|3048.4|3042.4|3047.1|3041.1|13
1643696700000|2022-02-01 06:25:00|3047.8|3041.8|3046.4|3040.4|3048.4|3042.4|3046.4|3040.4|11
1643697000000|2022-02-01 06:30:00|3046.1|3040.1|3046.6|3040.6|3046.6|3040.6|3045.6|3039.6|8
1643697300000|2022-02-01 06:35:00|3046.9|3040.9|3043.9|3037.9|3047.6|3041.6|3043.9|3037.9|11
1643697600000|2022-02-01 06:40:00|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1643697900000|2022-02-01 06:45:00|3043.4|3037.4|3045.9|3039.9|3045.9|3039.9|3043.4|3037.4|10
1643698200000|2022-02-01 06:50:00|3045.6|3039.6|3044.5|3038.5|3045.6|3039.6|3044.4|3038.4|6
1643698500000|2022-02-01 06:55:00|3043.4|3037.4|3043.9|3037.9|3043.9|3037.9|3043.4|3037.4|8
1643698800000|2022-02-01 07:00:00|3043.6|3037.6|3042.4|3036.4|3043.6|3037.6|3041.6|3035.6|21
1643699100000|2022-02-01 07:05:00|3042.6|3036.6|3043.9|3037.9|3044.4|3038.4|3042.6|3036.6|8
1643699400000|2022-02-01 07:10:00|3043.6|3037.6|3042.4|3036.4|3043.9|3037.9|3042.4|3036.4|12
1643699700000|2022-02-01 07:15:00|3042.1|3036.1|3040.9|3034.9|3042.1|3036.1|3040.9|3034.9|8
1643700000000|2022-02-01 07:20:00|3041.1|3035.1|3043.4|3037.4|3043.4|3037.4|3041.1|3035.1|8
1643700300000|2022-02-01 07:25:00|3043|3037|3040.9|3034.9|3043|3037|3039.6|3033.6|18
1643700600000|2022-02-01 07:30:00|3040.5|3034.5|3040.4|3034.4|3041.6|3035.6|3039.8|3033.8|16
1643700900000|2022-02-01 07:35:00|3040.1|3034.1|3041.1|3035.1|3041.4|3035.4|3040.1|3034.1|9
1643701200000|2022-02-01 07:40:00|3040.8|3034.8|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|3
1643701500000|2022-02-01 07:45:00|3041.6|3035.6|3041.4|3035.4|3042.9|3036.9|3041|3035|31
1643701800000|2022-02-01 07:50:00|3041.6|3035.6|3042.4|3036.4|3042.4|3036.4|3039.8|3033.8|36
1643702100000|2022-02-01 07:55:00|3042.6|3036.6|3037.8|3031.8|3043.3|3037.3|3037|3031|79
1643702400000|2022-02-01 08:00:00|3038|3032|3042.5|3036.5|3043|3037|3037.8|3031.8|55
1643702700000|2022-02-01 08:05:00|3042.8|3036.8|3042|3036|3043.3|3037.3|3041.8|3035.8|15
1643703000000|2022-02-01 08:10:00|3042.3|3036.3|3042.5|3036.5|3043|3037|3042.3|3036.3|20
1643703300000|2022-02-01 08:15:00|3042.8|3036.8|3041.8|3035.8|3043|3037|3041.3|3035.3|16
1643703600000|2022-02-01 08:20:00|3042.5|3036.5|3042.3|3036.3|3043|3037|3041.3|3035.3|18
1643703900000|2022-02-01 08:25:00|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3041.8|3035.8|18
1643704200000|2022-02-01 08:30:00|3042.3|3036.3|3041|3035|3044|3038|3041|3035|15
1643704500000|2022-02-01 08:35:00|3040.8|3034.8|3042.5|3036.5|3042.5|3036.5|3040.8|3034.8|14
1643704800000|2022-02-01 08:40:00|3042.8|3036.8|3042.5|3036.5|3043|3037|3041.5|3035.5|17
1643705100000|2022-02-01 08:45:00|3042.8|3036.8|3049.5|3043.5|3049.5|3043.5|3042.8|3036.8|20
1643705400000|2022-02-01 08:50:00|3049.3|3043.3|3045|3039|3049.3|3043.3|3045|3039|17
1643705700000|2022-02-01 08:55:00|3045.3|3039.3|3049|3043|3049|3043|3045.3|3039.3|9
1643706000000|2022-02-01 09:00:00|3048.8|3042.8|3040.8|3034.8|3048.8|3042.8|3040.3|3034.3|53
1643706300000|2022-02-01 09:05:00|3041|3035|3051.8|3045.8|3052|3046|3041|3035|46
1643706600000|2022-02-01 09:10:00|3051.3|3045.3|3053|3047|3053.3|3047.3|3051.3|3045.3|24
1643706900000|2022-02-01 09:15:00|3052|3046|3051.5|3045.5|3052.8|3046.8|3051.3|3045.3|11
1643707200000|2022-02-01 09:20:00|3051.8|3045.8|3048.5|3042.5|3051.8|3045.8|3047.8|3041.8|31
1643707500000|2022-02-01 09:25:00|3048.8|3042.8|3050.5|3044.5|3052.3|3046.3|3048.8|3042.8|28
1643707800000|2022-02-01 09:30:00|3051|3045|3051.8|3045.8|3052|3046|3049.8|3043.8|37
1643708100000|2022-02-01 09:35:00|3052|3046|3052.5|3046.5|3052.8|3046.8|3051.3|3045.3|14
1643708400000|2022-02-01 09:40:00|3052.8|3046.8|3051.3|3045.3|3052.8|3046.8|3050.5|3044.5|30
1643708700000|2022-02-01 09:45:00|3051.5|3045.5|3050.3|3044.3|3052.8|3046.8|3050.3|3044.3|27
1643709000000|2022-02-01 09:50:00|3050|3044|3051|3045|3051.3|3045.3|3050|3044|10
1643709300000|2022-02-01 09:55:00|3051.3|3045.3|3050|3044|3051.3|3045.3|3049.3|3043.3|18
1643709600000|2022-02-01 10:00:00|3049.8|3043.8|3051|3045|3051.3|3045.3|3048.8|3042.8|26
1643709900000|2022-02-01 10:05:00|3051.3|3045.3|3051.3|3045.3|3052.3|3046.3|3051|3045|28
1643710200000|2022-02-01 10:10:00|3051|3045|3050.5|3044.5|3051.3|3045.3|3049.8|3043.8|13
1643710500000|2022-02-01 10:15:00|3050.3|3044.3|3050|3044|3050.8|3044.8|3050|3044|8
1643710800000|2022-02-01 10:20:00|3050.3|3044.3|3050.5|3044.5|3051.5|3045.5|3050.3|3044.3|18
1643711100000|2022-02-01 10:25:00|3051|3045|3050.5|3044.5|3051.3|3045.3|3050|3044|10
1643711400000|2022-02-01 10:30:00|3050|3044|3050|3044|3050.8|3044.8|3049.8|3043.8|12
1643711700000|2022-02-01 10:35:00|3050.3|3044.3|3050|3044|3050.5|3044.5|3048.5|3042.5|19
1643712000000|2022-02-01 10:40:00|3050.3|3044.3|3050|3044|3052|3046|3050|3044|26
1643712300000|2022-02-01 10:45:00|3050.3|3044.3|3051|3045|3051.5|3045.5|3050.3|3044.3|11
1643712600000|2022-02-01 10:50:00|3051.3|3045.3|3051|3045|3051.8|3045.8|3051|3045|5
1643712900000|2022-02-01 10:55:00|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|14
1643713200000|2022-02-01 11:00:00|3050.5|3044.5|3050.8|3044.8|3051.5|3045.5|3050|3044|24
1643713500000|2022-02-01 11:05:00|3051|3045|3051.3|3045.3|3052.5|3046.5|3050.8|3044.8|30
1643713800000|2022-02-01 11:10:00|3051|3045|3051.5|3045.5|3051.5|3045.5|3049.8|3043.8|15
1643714100000|2022-02-01 11:15:00|3052|3046|3051.5|3045.5|3053.5|3047.5|3050.3|3044.3|28
1643714400000|2022-02-01 11:20:00|3051.3|3045.3|3052|3046|3052.5|3046.5|3050.5|3044.5|20
1643714700000|2022-02-01 11:25:00|3051.8|3045.8|3052.3|3046.3|3052.8|3046.8|3051.3|3045.3|15
1643715000000|2022-02-01 11:30:00|3052.5|3046.5|3051|3045|3052.5|3046.5|3050.5|3044.5|19
1643715300000|2022-02-01 11:35:00|3051.3|3045.3|3051|3045|3052.5|3046.5|3051|3045|18
1643715600000|2022-02-01 11:40:00|3051.3|3045.3|3051.8|3045.8|3052.5|3046.5|3051.3|3045.3|9
1643715900000|2022-02-01 11:45:00|3052|3046|3049.5|3043.5|3052.3|3046.3|3049.5|3043.5|11
1643716200000|2022-02-01 11:50:00|3049.3|3043.3|3050.8|3044.8|3050.8|3044.8|3046.5|3040.5|21
1643716500000|2022-02-01 11:55:00|3051|3045|3049.5|3043.5|3051|3045|3049.3|3043.3|17
1643716800000|2022-02-01 12:00:00|3049.3|3043.3|3048.5|3042.5|3049.5|3043.5|3048.3|3042.3|13
1643717100000|2022-02-01 12:05:00|3048.8|3042.8|3047|3041|3048.8|3042.8|3047|3041|14
1643717400000|2022-02-01 12:10:00|3046.8|3040.8|3048|3042|3048|3042|3045.5|3039.5|31
1643717700000|2022-02-01 12:15:00|3048.3|3042.3|3044.5|3038.5|3048.3|3042.3|3043.8|3037.8|21
1643718000000|2022-02-01 12:20:00|3044.8|3038.8|3045|3039|3045|3039|3041.4|3035.4|20
1643718300000|2022-02-01 12:25:00|3045.3|3039.3|3044.3|3038.3|3046.3|3040.3|3044|3038|24
1643718600000|2022-02-01 12:30:00|3044|3038|3044.5|3038.5|3047.3|3041.3|3043|3037|59
1643718900000|2022-02-01 12:35:00|3044.3|3038.3|3039.3|3033.3|3044.3|3038.3|3038.3|3032.3|45
1643719200000|2022-02-01 12:40:00|3038.8|3032.8|3041.5|3035.5|3042.5|3036.5|3037.5|3031.5|42
1643719500000|2022-02-01 12:45:00|3041.3|3035.3|3038.5|3032.5|3041.5|3035.5|3038.3|3032.3|24
1643719800000|2022-02-01 12:50:00|3038.3|3032.3|3039.5|3033.5|3042.5|3036.5|3038|3032|43
1643720100000|2022-02-01 12:55:00|3039.3|3033.3|3043.5|3037.5|3043.5|3037.5|3037|3031|88
1643720400000|2022-02-01 13:00:00|3044.3|3038.3|3051.5|3045.5|3053.3|3047.3|3043.3|3037.3|100
1643720700000|2022-02-01 13:05:00|3051.8|3045.8|3056.8|3050.8|3057.5|3051.5|3050|3044|61
1643721000000|2022-02-01 13:10:00|3056.3|3050.3|3051.5|3045.5|3056.8|3050.8|3049.8|3043.8|78
1643721300000|2022-02-01 13:15:00|3051.8|3045.8|3058.8|3052.8|3058.8|3052.8|3050.8|3044.8|122
1643721600000|2022-02-01 13:20:00|3058.5|3052.5|3062.4|3056.4|3064.3|3058.3|3058|3052|102
1643721900000|2022-02-01 13:25:00|3062.5|3056.5|3067.8|3061.8|3071|3065|3061|3055|77
1643722200000|2022-02-01 13:30:00|3067.3|3061.3|3058.8|3052.8|3067.5|3061.5|3058.8|3052.8|86
1643722500000|2022-02-01 13:35:00|3059.5|3053.5|3060.5|3054.5|3061|3055|3057.5|3051.5|71
1643722800000|2022-02-01 13:40:00|3060.3|3054.3|3058.5|3052.5|3061|3055|3057.5|3051.5|65
1643723100000|2022-02-01 13:45:00|3058.8|3052.8|3057.8|3051.8|3059.5|3053.5|3056.3|3050.3|63
1643723400000|2022-02-01 13:50:00|3058.8|3052.8|3050.5|3044.5|3059.5|3053.5|3050.5|3044.5|68
1643723700000|2022-02-01 13:55:00|3050.3|3044.3|3051.5|3045.5|3053.5|3047.5|3050.3|3044.3|79
1643724000000|2022-02-01 14:00:00|3051|3045|3044.8|3038.8|3051.8|3045.8|3044.8|3038.8|89
1643724300000|2022-02-01 14:05:00|3044.5|3038.5|3046.8|3040.8|3047.8|3041.8|3044.3|3038.3|70
1643724600000|2022-02-01 14:10:00|3046.5|3040.5|3039|3033|3046.5|3040.5|3036.8|3030.8|92
1643724900000|2022-02-01 14:15:00|3038.8|3032.8|3042|3036|3042|3036|3038.3|3032.3|77
1643725200000|2022-02-01 14:20:00|3041.5|3035.5|3041.3|3035.3|3042|3036|3038.8|3032.8|65
1643725500000|2022-02-01 14:25:00|3041|3035|3040.5|3034.5|3042.8|3036.8|3039|3033|72
1643725800000|2022-02-01 14:30:00|3040|3034|3042.3|3036.3|3042.8|3036.8|3040|3034|75
1643726100000|2022-02-01 14:35:00|3042.5|3036.5|3043|3037|3045.5|3039.5|3041.8|3035.8|102
1643726400000|2022-02-01 14:40:00|3042.8|3036.8|3039.5|3033.5|3043.8|3037.8|3039|3033|92
1643726700000|2022-02-01 14:45:00|3039.3|3033.3|3038.8|3032.8|3040.5|3034.5|3036.8|3030.8|73
1643727000000|2022-02-01 14:50:00|3038.5|3032.5|3038|3032|3039.8|3033.8|3038|3032|57
1643727300000|2022-02-01 14:55:00|3038.3|3032.3|3039|3033|3040|3034|3037|3031|61
1643727600000|2022-02-01 15:00:00|3038.5|3032.5|3038.3|3032.3|3039|3033|3038|3032|31
1643727900000|2022-02-01 15:05:00|3039|3033|3040.3|3034.3|3042.8|3036.8|3038|3032|80
1643728200000|2022-02-01 15:10:00|3040.5|3034.5|3040.5|3034.5|3041.8|3035.8|3039.3|3033.3|84
1643728500000|2022-02-01 15:15:00|3040.8|3034.8|3039|3033|3041.8|3035.8|3038.8|3032.8|80
1643728800000|2022-02-01 15:20:00|3038.8|3032.8|3039.3|3033.3|3041.8|3035.8|3037.8|3031.8|83
1643729100000|2022-02-01 15:25:00|3039|3033|3041|3035|3045.3|3039.3|3039|3033|92
1643729400000|2022-02-01 15:30:00|3041.3|3035.3|3041.8|3035.8|3043|3037|3040.8|3034.8|68
1643729700000|2022-02-01 15:35:00|3041.5|3035.5|3046.8|3040.8|3046.8|3040.8|3041.3|3035.3|69
1643730000000|2022-02-01 15:40:00|3046.5|3040.5|3047.3|3041.3|3049|3043|3045.3|3039.3|85
1643730300000|2022-02-01 15:45:00|3046.8|3040.8|3046.8|3040.8|3047.5|3041.5|3046.5|3040.5|25
1643730600000|2022-02-01 15:50:00|3046.3|3040.3|3046|3040|3047.3|3041.3|3044.3|3038.3|44
1643730900000|2022-02-01 15:55:00|3045.8|3039.8|3044|3038|3047.3|3041.3|3043|3037|92
1643731200000|2022-02-01 16:00:00|3043.5|3037.5|3046.5|3040.5|3047.3|3041.3|3043|3037|62
1643731500000|2022-02-01 16:05:00|3046|3040|3038.8|3032.8|3046.8|3040.8|3037.8|3031.8|89
1643731800000|2022-02-01 16:10:00|3038.5|3032.5|3040|3034|3040|3034|3037.5|3031.5|58
1643732100000|2022-02-01 16:15:00|3040.3|3034.3|3038|3032|3040.5|3034.5|3037.8|3031.8|42
1643732400000|2022-02-01 16:20:00|3037.8|3031.8|3037|3031|3038.5|3032.5|3033.5|3027.5|68
1643732700000|2022-02-01 16:25:00|3037.3|3031.3|3035|3029|3038|3032|3033.8|3027.8|47
1643733000000|2022-02-01 16:30:00|3034.8|3028.8|3044.3|3038.3|3044.3|3038.3|3031.8|3025.8|139
1643733300000|2022-02-01 16:35:00|3045|3039|3038.8|3032.8|3045.3|3039.3|3037.3|3031.3|50
1643733600000|2022-02-01 16:40:00|3039|3033|3039.3|3033.3|3040.3|3034.3|3037.3|3031.3|43
1643733900000|2022-02-01 16:45:00|3039.5|3033.5|3041.8|3035.8|3041.8|3035.8|3038.8|3032.8|47
1643734200000|2022-02-01 16:50:00|3041.5|3035.5|3041.5|3035.5|3047|3041|3041.5|3035.5|77
1643734500000|2022-02-01 16:55:00|3041.3|3035.3|3042.5|3036.5|3044.3|3038.3|3039|3033|44
1643734800000|2022-02-01 17:00:00|3042.8|3036.8|3043.5|3037.5|3043.5|3037.5|3041.5|3035.5|14
1643735100000|2022-02-01 17:05:00|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1643735400000|2022-02-01 17:10:00|3044.8|3038.8|3041|3035|3045.3|3039.3|3040.5|3034.5|19
1643735700000|2022-02-01 17:15:00|3040.8|3034.8|3040.8|3034.8|3041|3035|3040.5|3034.5|11
1643736000000|2022-02-01 17:20:00|3040.5|3034.5|3040.8|3034.8|3041|3035|3040|3034|10
1643736300000|2022-02-01 17:25:00|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|5
1643736600000|2022-02-01 17:30:00|3040.8|3034.8|3041|3035|3042|3036|3040.8|3034.8|12
1643736900000|2022-02-01 17:35:00|3041.3|3035.3|3042.5|3036.5|3042.5|3036.5|3041.3|3035.3|10
1643737200000|2022-02-01 17:40:00|3042.8|3036.8|3040.8|3034.8|3043.8|3037.8|3040.8|3034.8|16
1643737500000|2022-02-01 17:45:00|3040.5|3034.5|3040.8|3034.8|3041.5|3035.5|3040.3|3034.3|9
1643738100000|2022-02-01 17:55:00|3041.3|3035.3|3043.3|3037.3|3043.3|3037.3|3041|3035|7
1643763600000|2022-02-02 01:00:00|3044.9|3038.9|3044.5|3038.5|3046.4|3040.4|3044.5|3038.5|15
1643763900000|2022-02-02 01:05:00|3044.1|3038.1|3045.1|3039.1|3045.1|3039.1|3041.8|3035.8|26
1643764200000|2022-02-02 01:10:00|3044.6|3038.6|3043.6|3037.6|3044.6|3038.6|3043.3|3037.3|14
1643764500000|2022-02-02 01:15:00|3043.1|3037.1|3043.4|3037.4|3043.9|3037.9|3043.1|3037.1|17
1643764800000|2022-02-02 01:20:00|3043.1|3037.1|3045.1|3039.1|3045.6|3039.6|3043.1|3037.1|26
1643765100000|2022-02-02 01:25:00|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.5|3038.5|6
1643765400000|2022-02-02 01:30:00|3044.3|3038.3|3044.4|3038.4|3044.8|3038.8|3044|3038|22
1643765700000|2022-02-02 01:35:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.6|3037.6|4
1643766000000|2022-02-02 01:40:00|3042.9|3036.9|3044.1|3038.1|3044.1|3038.1|3042.1|3036.1|15
1643766300000|2022-02-02 01:45:00|3043.6|3037.6|3043.1|3037.1|3043.6|3037.6|3043.1|3037.1|7
1643766600000|2022-02-02 01:50:00|3042.1|3036.1|3040.9|3034.9|3042.1|3036.1|3040.9|3034.9|11
1643766900000|2022-02-02 01:55:00|3039.9|3033.9|3039.4|3033.4|3040.4|3034.4|3039.1|3033.1|27
1643767200000|2022-02-02 02:00:00|3037.4|3031.4|3036|3030|3037.4|3031.4|3035.5|3029.5|17
1643767500000|2022-02-02 02:05:00|3035.8|3029.8|3037.6|3031.6|3037.9|3031.9|3035.6|3029.6|16
1643767800000|2022-02-02 02:10:00|3037.3|3031.3|3039.9|3033.9|3040.1|3034.1|3036.4|3030.4|46
1643768100000|2022-02-02 02:15:00|3039.6|3033.6|3038.4|3032.4|3039.6|3033.6|3038.1|3032.1|5
1643768400000|2022-02-02 02:20:00|3037.4|3031.4|3039.6|3033.6|3039.9|3033.9|3037|3031|36
1643768700000|2022-02-02 02:25:00|3039.4|3033.4|3040.6|3034.6|3040.6|3034.6|3039.4|3033.4|4
1643769000000|2022-02-02 02:30:00|3040.1|3034.1|3039.8|3033.8|3040.1|3034.1|3039.6|3033.6|6
1643769300000|2022-02-02 02:35:00|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|3
1643769600000|2022-02-02 02:40:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3038.9|3032.9|6
1643769900000|2022-02-02 02:45:00|3038.4|3032.4|3037.4|3031.4|3038.4|3032.4|3037.4|3031.4|5
1643770200000|2022-02-02 02:50:00|3037.1|3031.1|3038.1|3032.1|3038.6|3032.6|3037.1|3031.1|12
1643770500000|2022-02-02 02:55:00|3037.6|3031.6|3038.6|3032.6|3038.6|3032.6|3037.4|3031.4|7
1643770800000|2022-02-02 03:00:00|3038.1|3032.1|3039.3|3033.3|3039.3|3033.3|3037.6|3031.6|11
1643771100000|2022-02-02 03:05:00|3039|3033|3039.9|3033.9|3040.6|3034.6|3038.6|3032.6|30
1643771400000|2022-02-02 03:10:00|3039.6|3033.6|3040.8|3034.8|3040.8|3034.8|3039.6|3033.6|10
1643771700000|2022-02-02 03:15:00|3040.4|3034.4|3040.3|3034.3|3040.4|3034.4|3039.4|3033.4|12
1643772000000|2022-02-02 03:20:00|3039.1|3033.1|3041.4|3035.4|3041.4|3035.4|3038.4|3032.4|21
1643772300000|2022-02-02 03:25:00|3040.6|3034.6|3041.4|3035.4|3041.4|3035.4|3040.6|3034.6|6
1643772600000|2022-02-02 03:30:00|3041.8|3035.8|3043.5|3037.5|3044.1|3038.1|3041.8|3035.8|18
1643772900000|2022-02-02 03:35:00|3043.1|3037.1|3043.6|3037.6|3044.1|3038.1|3042.4|3036.4|27
1643773200000|2022-02-02 03:40:00|3044.1|3038.1|3044.4|3038.4|3044.8|3038.8|3043.4|3037.4|11
1643773500000|2022-02-02 03:45:00|3043.6|3037.6|3042.8|3036.8|3044.1|3038.1|3042.5|3036.5|24
1643773800000|2022-02-02 03:50:00|3042.9|3036.9|3041.6|3035.6|3043.4|3037.4|3041.4|3035.4|18
1643774100000|2022-02-02 03:55:00|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3041.1|3035.1|12
1643774400000|2022-02-02 04:00:00|3041.6|3035.6|3043.1|3037.1|3043.1|3037.1|3041.6|3035.6|17
1643774700000|2022-02-02 04:05:00|3042.4|3036.4|3043.4|3037.4|3043.4|3037.4|3042.4|3036.4|11
1643775000000|2022-02-02 04:10:00|3043.6|3037.6|3043.5|3037.5|3044.1|3038.1|3043.1|3037.1|9
1643775300000|2022-02-02 04:15:00|3043.3|3037.3|3042|3036|3043.5|3037.5|3041.8|3035.8|25
1643775600000|2022-02-02 04:20:00|3041.6|3035.6|3042.8|3036.8|3043.4|3037.4|3041.6|3035.6|12
1643775900000|2022-02-02 04:25:00|3042.9|3036.9|3042.4|3036.4|3043.1|3037.1|3042.3|3036.3|8
1643776200000|2022-02-02 04:30:00|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3041.9|3035.9|16
1643776500000|2022-02-02 04:35:00|3042.6|3036.6|3042.4|3036.4|3042.9|3036.9|3041.8|3035.8|18
1643776800000|2022-02-02 04:40:00|3042.1|3036.1|3040.9|3034.9|3042.1|3036.1|3040.9|3034.9|4
1643777100000|2022-02-02 04:45:00|3041.1|3035.1|3042|3036|3042.9|3036.9|3041|3035|15
1643777400000|2022-02-02 04:50:00|3042.4|3036.4|3040.9|3034.9|3042.6|3036.6|3040.9|3034.9|9
1643777700000|2022-02-02 04:55:00|3041.1|3035.1|3040.9|3034.9|3042.5|3036.5|3040.4|3034.4|18
1643778000000|2022-02-02 05:00:00|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3040.4|3034.4|11
1643778300000|2022-02-02 05:05:00|3041.8|3035.8|3041|3035|3042.1|3036.1|3039.9|3033.9|15
1643778600000|2022-02-02 05:10:00|3040.9|3034.9|3038.9|3032.9|3041.6|3035.6|3038.6|3032.6|21
1643778900000|2022-02-02 05:15:00|3039.1|3033.1|3040.1|3034.1|3040.4|3034.4|3038.4|3032.4|18
1643779200000|2022-02-02 05:20:00|3040.4|3034.4|3040.1|3034.1|3040.8|3034.8|3039.1|3033.1|12
1643779500000|2022-02-02 05:25:00|3039.9|3033.9|3040.8|3034.8|3040.8|3034.8|3039.5|3033.5|9
1643779800000|2022-02-02 05:30:00|3041.1|3035.1|3043.4|3037.4|3044.9|3038.9|3040.3|3034.3|31
1643780100000|2022-02-02 05:35:00|3043.6|3037.6|3047.6|3041.6|3047.6|3041.6|3043.6|3037.6|39
1643780400000|2022-02-02 05:40:00|3047.9|3041.9|3053.6|3047.6|3054.9|3048.9|3047.9|3041.9|56
1643780700000|2022-02-02 05:45:00|3054.4|3048.4|3052.5|3046.5|3054.4|3048.4|3052.1|3046.1|17
1643781000000|2022-02-02 05:50:00|3051.6|3045.6|3052.6|3046.6|3052.6|3046.6|3050.6|3044.6|27
1643781300000|2022-02-02 05:55:00|3052.9|3046.9|3052.4|3046.4|3053.4|3047.4|3051.9|3045.9|13
1643781600000|2022-02-02 06:00:00|3052.3|3046.3|3051.9|3045.9|3052.4|3046.4|3051.1|3045.1|16
1643781900000|2022-02-02 06:05:00|3052.1|3046.1|3051.4|3045.4|3052.1|3046.1|3051.4|3045.4|11
1643782200000|2022-02-02 06:10:00|3051.1|3045.1|3049.3|3043.3|3051.1|3045.1|3049.3|3043.3|7
1643782500000|2022-02-02 06:15:00|3049.1|3043.1|3049.3|3043.3|3050.6|3044.6|3047|3041|29
1643782800000|2022-02-02 06:20:00|3049.6|3043.6|3047.9|3041.9|3049.9|3043.9|3047.5|3041.5|20
1643783100000|2022-02-02 06:25:00|3047.4|3041.4|3048.6|3042.6|3050.9|3044.9|3047|3041|37
1643783400000|2022-02-02 06:30:00|3048.4|3042.4|3044.1|3038.1|3048.6|3042.6|3043|3037|27
1643783700000|2022-02-02 06:35:00|3044.4|3038.4|3044.1|3038.1|3044.6|3038.6|3042.4|3036.4|14
1643784000000|2022-02-02 06:40:00|3043.8|3037.8|3041.4|3035.4|3043.8|3037.8|3041.4|3035.4|16
1643784300000|2022-02-02 06:45:00|3040.5|3034.5|3041.4|3035.4|3041.5|3035.5|3039.4|3033.4|14
1643784600000|2022-02-02 06:50:00|3041.1|3035.1|3041.5|3035.5|3044.3|3038.3|3040.1|3034.1|30
1643784900000|2022-02-02 06:55:00|3041.6|3035.6|3041.9|3035.9|3041.9|3035.9|3040.6|3034.6|10
1643785200000|2022-02-02 07:00:00|3041.6|3035.6|3041.9|3035.9|3043.1|3037.1|3039.6|3033.6|34
1643785500000|2022-02-02 07:05:00|3041.5|3035.5|3042.4|3036.4|3043.6|3037.6|3040.9|3034.9|22
1643785800000|2022-02-02 07:10:00|3042.6|3036.6|3041.1|3035.1|3042.9|3036.9|3041.1|3035.1|18
1643786100000|2022-02-02 07:15:00|3041.4|3035.4|3042.5|3036.5|3042.9|3036.9|3040.8|3034.8|19
1643786400000|2022-02-02 07:20:00|3042.9|3036.9|3048.1|3042.1|3050.6|3044.6|3042.6|3036.6|56
1643786700000|2022-02-02 07:25:00|3048.5|3042.5|3053.6|3047.6|3053.9|3047.9|3048.5|3042.5|26
1643787000000|2022-02-02 07:30:00|3052.6|3046.6|3055.6|3049.6|3056.1|3050.1|3052.6|3046.6|27
1643787300000|2022-02-02 07:35:00|3055.4|3049.4|3051|3045|3055.5|3049.5|3049|3043|19
1643787600000|2022-02-02 07:40:00|3050.9|3044.9|3051.1|3045.1|3052.4|3046.4|3050.1|3044.1|31
1643787900000|2022-02-02 07:45:00|3051|3045|3050.1|3044.1|3051|3045|3047.9|3041.9|37
1643788200000|2022-02-02 07:50:00|3049.9|3043.9|3048.6|3042.6|3050.9|3044.9|3048.1|3042.1|34
1643788500000|2022-02-02 07:55:00|3048.9|3042.9|3050|3044|3051|3045|3048|3042|46
1643788800000|2022-02-02 08:00:00|3050.3|3044.3|3050.8|3044.8|3053|3047|3047.5|3041.5|70
1643789100000|2022-02-02 08:05:00|3051.5|3045.5|3055|3049|3057.8|3051.8|3051.5|3045.5|53
1643789400000|2022-02-02 08:10:00|3055.3|3049.3|3053.8|3047.8|3055.8|3049.8|3053.3|3047.3|20
1643789700000|2022-02-02 08:15:00|3054.3|3048.3|3053|3047|3054.5|3048.5|3052.8|3046.8|48
1643790000000|2022-02-02 08:20:00|3053.3|3047.3|3055.8|3049.8|3056.5|3050.5|3053.3|3047.3|29
1643790300000|2022-02-02 08:25:00|3056|3050|3055.3|3049.3|3056|3050|3053.3|3047.3|33
1643790600000|2022-02-02 08:30:00|3054.8|3048.8|3054.8|3048.8|3056|3050|3053.8|3047.8|19
1643790900000|2022-02-02 08:35:00|3055|3049|3055.8|3049.8|3056|3050|3053|3047|46
1643791200000|2022-02-02 08:40:00|3055.5|3049.5|3057.8|3051.8|3058.5|3052.5|3054.8|3048.8|34
1643791500000|2022-02-02 08:45:00|3056.8|3050.8|3057.3|3051.3|3057.5|3051.5|3055.5|3049.5|31
1643791800000|2022-02-02 08:50:00|3057|3051|3054.5|3048.5|3058|3052|3053.5|3047.5|48
1643792100000|2022-02-02 08:55:00|3054.3|3048.3|3054.3|3048.3|3055|3049|3052.8|3046.8|48
1643792400000|2022-02-02 09:00:00|3054|3048|3050.8|3044.8|3054.8|3048.8|3050.3|3044.3|48
1643792700000|2022-02-02 09:05:00|3050.5|3044.5|3049.5|3043.5|3057|3051|3049.5|3043.5|64
1643793000000|2022-02-02 09:10:00|3049.8|3043.8|3050.5|3044.5|3054|3048|3049.5|3043.5|44
1643793300000|2022-02-02 09:15:00|3050.8|3044.8|3052.5|3046.5|3052.5|3046.5|3046.3|3040.3|56
1643793600000|2022-02-02 09:20:00|3052.8|3046.8|3051.3|3045.3|3054.3|3048.3|3050.5|3044.5|53
1643793900000|2022-02-02 09:25:00|3051|3045|3047.5|3041.5|3051|3045|3047|3041|39
1643794200000|2022-02-02 09:30:00|3047.8|3041.8|3050.5|3044.5|3050.8|3044.8|3046|3040|52
1643794500000|2022-02-02 09:35:00|3050.3|3044.3|3048.3|3042.3|3050.3|3044.3|3048|3042|39
1643794800000|2022-02-02 09:40:00|3048.8|3042.8|3052.5|3046.5|3053.3|3047.3|3048.3|3042.3|34
1643795100000|2022-02-02 09:45:00|3052.8|3046.8|3047|3041|3053.5|3047.5|3046.3|3040.3|42
1643795400000|2022-02-02 09:50:00|3047.3|3041.3|3047|3041|3048|3042|3045.5|3039.5|28
1643795700000|2022-02-02 09:55:00|3047.3|3041.3|3047.3|3041.3|3049|3043|3045.5|3039.5|43
1643796000000|2022-02-02 10:00:00|3046.3|3040.3|3046.3|3040.3|3048|3042|3045.5|3039.5|34
1643796300000|2022-02-02 10:05:00|3046.5|3040.5|3045.8|3039.8|3048.5|3042.5|3045.8|3039.8|35
1643796600000|2022-02-02 10:10:00|3046|3040|3047.3|3041.3|3048.3|3042.3|3046|3040|28
1643796900000|2022-02-02 10:15:00|3046.5|3040.5|3052.3|3046.3|3052.5|3046.5|3046.3|3040.3|36
1643797200000|2022-02-02 10:20:00|3052|3046|3048.8|3042.8|3052.3|3046.3|3048.5|3042.5|26
1643797500000|2022-02-02 10:25:00|3048.5|3042.5|3050.3|3044.3|3050.5|3044.5|3047.3|3041.3|26
1643797800000|2022-02-02 10:30:00|3050.5|3044.5|3049.3|3043.3|3050.5|3044.5|3049.3|3043.3|27
1643798100000|2022-02-02 10:35:00|3049.5|3043.5|3052.8|3046.8|3055.5|3049.5|3049.5|3043.5|47
1643798400000|2022-02-02 10:40:00|3052.5|3046.5|3051|3045|3053.5|3047.5|3049|3043|55
1643798700000|2022-02-02 10:45:00|3050.8|3044.8|3048.8|3042.8|3051.8|3045.8|3048.3|3042.3|42
1643799000000|2022-02-02 10:50:00|3049|3043|3047|3041|3053|3047|3045.8|3039.8|50
1643799300000|2022-02-02 10:55:00|3046.8|3040.8|3047|3041|3047.8|3041.8|3046.8|3040.8|28
1643799600000|2022-02-02 11:00:00|3047.3|3041.3|3047|3041|3047.8|3041.8|3045.8|3039.8|37
1643799900000|2022-02-02 11:05:00|3046.8|3040.8|3047|3041|3047.8|3041.8|3046.8|3040.8|17
1643800200000|2022-02-02 11:10:00|3047.3|3041.3|3047.8|3041.8|3047.8|3041.8|3047|3041|7
1643800500000|2022-02-02 11:15:00|3047.5|3041.5|3043|3037|3047.5|3041.5|3041.5|3035.5|31
1643800800000|2022-02-02 11:20:00|3043.3|3037.3|3046.3|3040.3|3047|3041|3043|3037|33
1643801100000|2022-02-02 11:25:00|3046|3040|3047|3041|3047.8|3041.8|3045.3|3039.3|47
1643801400000|2022-02-02 11:30:00|3047.3|3041.3|3044.3|3038.3|3047.8|3041.8|3044.3|3038.3|45
1643801700000|2022-02-02 11:35:00|3044.5|3038.5|3047.5|3041.5|3047.8|3041.8|3044.3|3038.3|29
1643802000000|2022-02-02 11:40:00|3047.8|3041.8|3046.8|3040.8|3047.8|3041.8|3046.3|3040.3|9
1643802300000|2022-02-02 11:45:00|3047|3041|3047.5|3041.5|3047.8|3041.8|3046.3|3040.3|33
1643802600000|2022-02-02 11:50:00|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.5|3040.5|19
1643802900000|2022-02-02 11:55:00|3046.8|3040.8|3041.5|3035.5|3047|3041|3041.3|3035.3|63
1643803200000|2022-02-02 12:00:00|3040.8|3034.8|3043.3|3037.3|3044|3038|3038.8|3032.8|63
1643803500000|2022-02-02 12:05:00|3042.8|3036.8|3041.8|3035.8|3044.3|3038.3|3039.8|3033.8|54
1643803800000|2022-02-02 12:10:00|3041.5|3035.5|3032.3|3026.3|3042.3|3036.3|3029.5|3023.5|84
1643804100000|2022-02-02 12:15:00|3032|3026|3037|3031|3037.8|3031.8|3031.5|3025.5|64
1643804400000|2022-02-02 12:20:00|3036.8|3030.8|3036.3|3030.3|3038|3032|3036|3030|24
1643804700000|2022-02-02 12:25:00|3035.5|3029.5|3034.3|3028.3|3035.5|3029.5|3032.8|3026.8|44
1643805000000|2022-02-02 12:30:00|3034|3028|3033.8|3027.8|3035.5|3029.5|3033|3027|46
1643805300000|2022-02-02 12:35:00|3034|3028|3035.8|3029.8|3035.8|3029.8|3034|3028|39
1643805600000|2022-02-02 12:40:00|3035.5|3029.5|3031|3025|3035.5|3029.5|3031|3025|50
1643805900000|2022-02-02 12:45:00|3030.3|3024.3|3027.5|3021.5|3032.3|3026.3|3026.8|3020.8|46
1643806200000|2022-02-02 12:50:00|3027.8|3021.8|3025|3019|3029|3023|3024.5|3018.5|67
1643806500000|2022-02-02 12:55:00|3025.3|3019.3|3028.8|3022.8|3031.3|3025.3|3025.3|3019.3|128
1643806800000|2022-02-02 13:00:00|3029.3|3023.3|3031.3|3025.3|3033|3027|3027|3021|136
1643807100000|2022-02-02 13:05:00|3031|3025|3029.3|3023.3|3031.8|3025.8|3028.3|3022.3|116
1643807400000|2022-02-02 13:10:00|3029|3023|3025.8|3019.8|3029.5|3023.5|3025.3|3019.3|105
1643807700000|2022-02-02 13:15:00|3027|3021|3020.3|3014.3|3027|3021|3019|3013|136
1643808000000|2022-02-02 13:20:00|3020.5|3014.5|3019|3013|3024|3018|3008.8|3002.8|153
1643808300000|2022-02-02 13:25:00|3019.5|3013.5|3012.3|3006.3|3020|3014|3012.3|3006.3|150
1643808600000|2022-02-02 13:30:00|3012.8|3006.8|3015|3009|3016|3010|3012.3|3006.3|75
1643808900000|2022-02-02 13:35:00|3014.8|3008.8|3010|3004|3017.3|3011.3|3010|3004|96
1643809200000|2022-02-02 13:40:00|3010.5|3004.5|3006|3000|3012.5|3006.5|3004.5|2998.5|134
1643809500000|2022-02-02 13:45:00|3006.3|3000.3|3007.8|3001.8|3009.3|3003.3|3005|2999|126
1643809800000|2022-02-02 13:50:00|3008|3002|3008.5|3002.5|3009.5|3003.5|3006.5|3000.5|95
1643810100000|2022-02-02 13:55:00|3008.3|3002.3|3000.5|2994.5|3008.3|3002.3|2990.8|2984.8|126
1643810400000|2022-02-02 14:00:00|3000.3|2994.3|2992.5|2986.5|3004|2998|2991.8|2985.8|158
1643810700000|2022-02-02 14:05:00|2992.3|2986.3|2988|2982|2992.5|2986.5|2980|2971.8|168
1643811000000|2022-02-02 14:10:00|2987.8|2981.8|2993.8|2987.8|2999|2993|2987.8|2981.8|200
1643811300000|2022-02-02 14:15:00|2993.5|2987.5|2994.5|2988.5|2999.5|2993.5|2993|2987|128
1643811600000|2022-02-02 14:20:00|2994.8|2988.8|2993.5|2987.5|2998.5|2992.5|2993|2987|130
1643811900000|2022-02-02 14:25:00|2993.3|2987.3|2992.5|2986.5|2996.3|2990.3|2992.3|2986.3|118
1643812200000|2022-02-02 14:30:00|2992.3|2986.3|2990|2984|2993.5|2987.5|2988.3|2982.3|152
1643812500000|2022-02-02 14:35:00|2990.3|2984.3|2990|2984|2992|2986|2988.3|2982.3|156
1643812800000|2022-02-02 14:40:00|2989.3|2983.3|2986|2980|2989.3|2983.3|2983.5|2977.5|165
1643813100000|2022-02-02 14:45:00|2986.3|2980.3|2983|2977|2989.5|2983.5|2982.5|2976.5|203
1643813400000|2022-02-02 14:50:00|2982.5|2976.5|2983.3|2977.3|2986.8|2980.8|2981.5|2975.5|190
1643813700000|2022-02-02 14:55:00|2983.5|2977.5|2979.5|2973.5|2986.3|2980.3|2979.5|2973.5|189
1643814000000|2022-02-02 15:00:00|2980|2974|2978.3|2972.3|2982.5|2976.5|2977|2971|157
1643814300000|2022-02-02 15:05:00|2977.8|2971.8|2973.5|2967.5|2977.8|2971.8|2970.8|2964.8|132
1643814600000|2022-02-02 15:10:00|2974|2968|2971.5|2965.5|2974.5|2968.5|2966.8|2960.8|181
1643814900000|2022-02-02 15:15:00|2971.8|2965.8|2969|2963|2974.8|2968.8|2968.8|2962.8|148
1643815200000|2022-02-02 15:20:00|2969.5|2963.5|2974.8|2968.8|2975.3|2969.3|2968.3|2962.3|143
1643815500000|2022-02-02 15:25:00|2974.5|2968.5|2975.3|2969.3|2976.5|2970.5|2973.5|2967.5|81
1643815800000|2022-02-02 15:30:00|2975.5|2969.5|2981.5|2975.5|2986.8|2980.8|2975.3|2969.3|137
1643816100000|2022-02-02 15:35:00|2981.3|2975.3|2991.3|2985.3|2991.8|2985.8|2981|2975|116
1643816400000|2022-02-02 15:40:00|2992|2986|2988|2982|2994.5|2988.5|2988|2982|151
1643816700000|2022-02-02 15:45:00|2988.5|2982.5|2995.8|2989.8|2995.8|2989.8|2988.5|2982.5|169
1643817000000|2022-02-02 15:50:00|2995.5|2989.5|2990.5|2984.5|2995.5|2989.5|2989.3|2983.3|110
1643817300000|2022-02-02 15:55:00|2990.8|2984.8|2995.5|2989.5|2996.8|2990.8|2990.8|2984.8|190
1643817600000|2022-02-02 16:00:00|2996|2990|2991|2985|2997|2991|2990.8|2984.8|88
1643817900000|2022-02-02 16:05:00|2990.8|2984.8|2992.8|2986.8|2996.5|2990.5|2989.3|2983.3|91
1643818200000|2022-02-02 16:10:00|2992.5|2986.5|2990.5|2984.5|2992.5|2986.5|2988|2982|113
1643818500000|2022-02-02 16:15:00|2990.3|2984.3|2981.3|2975.3|2990.8|2984.8|2980.8|2974.8|136
1643818800000|2022-02-02 16:20:00|2981|2975|2982.3|2976.3|2984|2978|2978.5|2972.5|94
1643819100000|2022-02-02 16:25:00|2982.5|2976.5|2983.8|2977.8|2988|2982|2981|2975|159
1643819400000|2022-02-02 16:30:00|2984.8|2978.8|2993|2987|2994|2988|2984.8|2978.8|180
1643819700000|2022-02-02 16:35:00|2992.8|2986.8|2990.8|2984.8|2992.8|2986.8|2989.8|2983.8|48
1643820000000|2022-02-02 16:40:00|2991|2985|2997|2991|2997.8|2991.8|2990.8|2984.8|61
1643820300000|2022-02-02 16:45:00|2997.3|2991.3|2995.8|2989.8|2998.8|2992.8|2995.3|2989.3|39
1643820600000|2022-02-02 16:50:00|2996|2990|2995.8|2989.8|2996|2990|2994.8|2988.8|24
1643820900000|2022-02-02 16:55:00|2996|2990|2995.5|2989.5|2998|2992|2993.5|2987.5|95
1643821200000|2022-02-02 17:00:00|2995.3|2989.3|3000|2994|3000.3|2994.3|2994.5|2988.5|79
1643821500000|2022-02-02 17:05:00|2999.8|2993.8|3004.5|2998.5|3004.8|2998.8|2999.8|2993.8|63
1643821800000|2022-02-02 17:10:00|3004.8|2998.8|3005.3|2999.3|3006.3|3000.3|3004.8|2998.8|30
1643822100000|2022-02-02 17:15:00|3004.8|2998.8|3002.8|2996.8|3005|2999|3001.3|2995.3|28
1643822400000|2022-02-02 17:20:00|3002.5|2996.5|3000.8|2994.8|3003|2997|3000.8|2994.8|36
1643822700000|2022-02-02 17:25:00|3001|2995|3001.3|2995.3|3002.3|2996.3|3000.8|2994.8|55
1643823000000|2022-02-02 17:30:00|3001|2995|3001.3|2995.3|3002.3|2996.3|3000.8|2994.8|49
1643823300000|2022-02-02 17:35:00|3001.5|2995.5|3001|2995|3001.8|2995.8|3001|2995|25
1643823600000|2022-02-02 17:40:00|3000.8|2994.8|3001.8|2995.8|3002.3|2996.3|3000.8|2994.8|24
1643823900000|2022-02-02 17:45:00|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|10
1643824200000|2022-02-02 17:50:00|3002|2996|3002.5|2996.5|3003|2997|3001.8|2995.8|28
1643824500000|2022-02-02 17:55:00|3002.3|2996.3|3002|2996|3003.3|2997.3|3002|2996|35
1643850000000|2022-02-03 01:00:00|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3003.6|2997.6|14
1643850300000|2022-02-03 01:05:00|3005.1|2999.1|3003.9|2997.9|3007.1|3001.1|3003.9|2997.9|35
1643850600000|2022-02-03 01:10:00|3004.1|2998.1|3002.5|2996.5|3005|2999|3002|2996|18
1643850900000|2022-02-03 01:15:00|3002.8|2996.8|3004.8|2998.8|3005.4|2999.4|3002.1|2996.1|31
1643851200000|2022-02-03 01:20:00|3004.9|2998.9|3005.6|2999.6|3005.6|2999.6|3004.8|2998.8|16
1643851500000|2022-02-03 01:25:00|3005.4|2999.4|3005.9|2999.9|3005.9|2999.9|3004.6|2998.6|11
1643851800000|2022-02-03 01:30:00|3006.1|3000.1|3004.4|2998.4|3006.1|3000.1|3004.4|2998.4|9
1643852100000|2022-02-03 01:35:00|3004.6|2998.6|3005.6|2999.6|3005.6|2999.6|3003.6|2997.6|21
1643852400000|2022-02-03 01:40:00|3005.4|2999.4|3009.8|3003.8|3009.9|3003.9|3005.4|2999.4|26
1643852700000|2022-02-03 01:45:00|3009.9|3003.9|3009.8|3003.8|3010.4|3004.4|3009.1|3003.1|21
1643853000000|2022-02-03 01:50:00|3009.9|3003.9|3009.6|3003.6|3010.9|3004.9|3008.9|3002.9|27
1643853300000|2022-02-03 01:55:00|3010.3|3004.3|3010.1|3004.1|3010.5|3004.5|3009.9|3003.9|12
1643853600000|2022-02-03 02:00:00|3010|3004|3009.6|3003.6|3010.1|3004.1|3008.9|3002.9|23
1643853900000|2022-02-03 02:05:00|3010.1|3004.1|3010.1|3004.1|3011.6|3005.6|3008.1|3002.1|33
1643854200000|2022-02-03 02:10:00|3010.4|3004.4|3009.4|3003.4|3010.4|3004.4|3008.9|3002.9|31
1643854500000|2022-02-03 02:15:00|3009.6|3003.6|3009.3|3003.3|3010.3|3004.3|3008.8|3002.8|13
1643854800000|2022-02-03 02:20:00|3009.1|3003.1|3009.4|3003.4|3010.1|3004.1|3009.1|3003.1|23
1643855100000|2022-02-03 02:25:00|3009.5|3003.5|3009.4|3003.4|3009.9|3003.9|3008.9|3002.9|16
1643855400000|2022-02-03 02:30:00|3009.6|3003.6|3010.6|3004.6|3010.6|3004.6|3009.6|3003.6|4
1643855700000|2022-02-03 02:35:00|3011|3005|3009.9|3003.9|3011.9|3005.9|3009.5|3003.5|18
1643856000000|2022-02-03 02:40:00|3010.1|3004.1|3009.5|3003.5|3010.6|3004.6|3009.1|3003.1|29
1643856300000|2022-02-03 02:45:00|3009.9|3003.9|3010.4|3004.4|3010.4|3004.4|3009.1|3003.1|13
1643856600000|2022-02-03 02:50:00|3010.6|3004.6|3011.6|3005.6|3011.9|3005.9|3010.4|3004.4|34
1643856900000|2022-02-03 02:55:00|3012.1|3006.1|3012.6|3006.6|3012.9|3006.9|3012|3006|10
1643857200000|2022-02-03 03:00:00|3012.9|3006.9|3015.1|3009.1|3015.4|3009.4|3012.9|3006.9|25
1643857500000|2022-02-03 03:05:00|3015.5|3009.5|3016.1|3010.1|3016.4|3010.4|3015.5|3009.5|17
1643857800000|2022-02-03 03:10:00|3016.4|3010.4|3014.1|3008.1|3016.6|3010.6|3012.8|3006.8|31
1643858100000|2022-02-03 03:15:00|3014.4|3008.4|3015.1|3009.1|3016|3010|3014.4|3008.4|14
1643858400000|2022-02-03 03:20:00|3015.4|3009.4|3017.1|3011.1|3017.1|3011.1|3015.4|3009.4|10
1643858700000|2022-02-03 03:25:00|3017.4|3011.4|3017.5|3011.5|3020.1|3014.1|3016.9|3010.9|34
1643859000000|2022-02-03 03:30:00|3017.4|3011.4|3014.4|3008.4|3017.8|3011.8|3013.6|3007.6|62
1643859300000|2022-02-03 03:35:00|3014.5|3008.5|3014|3008|3014.9|3008.9|3012.4|3006.4|29
1643859600000|2022-02-03 03:40:00|3014.1|3008.1|3015|3009|3015|3009|3013.3|3007.3|19
1643859900000|2022-02-03 03:45:00|3015.4|3009.4|3015.6|3009.6|3016.4|3010.4|3014.4|3008.4|27
1643860200000|2022-02-03 03:50:00|3015.9|3009.9|3017.3|3011.3|3017.3|3011.3|3015.9|3009.9|10
1643860500000|2022-02-03 03:55:00|3017.4|3011.4|3013.6|3007.6|3017.6|3011.6|3013.6|3007.6|23
1643860800000|2022-02-03 04:00:00|3013.9|3007.9|3013.6|3007.6|3014.5|3008.5|3013.3|3007.3|23
1643861100000|2022-02-03 04:05:00|3013.9|3007.9|3011|3005|3014.9|3008.9|3010.9|3004.9|31
1643861400000|2022-02-03 04:10:00|3010.9|3004.9|3010.1|3004.1|3011.4|3005.4|3010.1|3004.1|21
1643861700000|2022-02-03 04:15:00|3010.3|3004.3|3008.9|3002.9|3010.3|3004.3|3008.9|3002.9|16
1643862000000|2022-02-03 04:20:00|3009.3|3003.3|3009.5|3003.5|3009.6|3003.6|3008.6|3002.6|23
1643862300000|2022-02-03 04:25:00|3009.4|3003.4|3010.1|3004.1|3010.1|3004.1|3009.1|3003.1|11
1643862600000|2022-02-03 04:30:00|3010.4|3004.4|3008.9|3002.9|3011.6|3005.6|3008.6|3002.6|28
1643862900000|2022-02-03 04:35:00|3009.1|3003.1|3009.1|3003.1|3010.6|3004.6|3008.9|3002.9|14
1643863200000|2022-02-03 04:40:00|3008.4|3002.4|3006.9|3000.9|3009.1|3003.1|3006.4|3000.4|30
1643863500000|2022-02-03 04:45:00|3007.1|3001.1|3007.3|3001.3|3007.5|3001.5|3007.1|3001.1|16
1643863800000|2022-02-03 04:50:00|3007.5|3001.5|3010.9|3004.9|3010.9|3004.9|3007.3|3001.3|24
1643864100000|2022-02-03 04:55:00|3011.1|3005.1|3010.1|3004.1|3011.1|3005.1|3010.1|3004.1|5
1643864400000|2022-02-03 05:00:00|3009.9|3003.9|3008.9|3002.9|3009.9|3003.9|3008.8|3002.8|10
1643864700000|2022-02-03 05:05:00|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3007.9|3001.9|9
1643865000000|2022-02-03 05:10:00|3009.4|3003.4|3012.1|3006.1|3012.4|3006.4|3009.4|3003.4|21
1643865300000|2022-02-03 05:15:00|3012.4|3006.4|3010.6|3004.6|3012.4|3006.4|3010.4|3004.4|8
1643865600000|2022-02-03 05:20:00|3010.5|3004.5|3011.1|3005.1|3011.1|3005.1|3010.3|3004.3|5
1643865900000|2022-02-03 05:25:00|3011.6|3005.6|3010.9|3004.9|3012.6|3006.6|3010.6|3004.6|14
1643866200000|2022-02-03 05:30:00|3011.1|3005.1|3009.4|3003.4|3011.1|3005.1|3009.4|3003.4|12
1643866500000|2022-02-03 05:35:00|3009.8|3003.8|3013.6|3007.6|3013.6|3007.6|3009.8|3003.8|15
1643866800000|2022-02-03 05:40:00|3013.4|3007.4|3011.6|3005.6|3013.6|3007.6|3011.6|3005.6|12
1643867100000|2022-02-03 05:45:00|3012.4|3006.4|3011.6|3005.6|3012.4|3006.4|3011.6|3005.6|2
1643867400000|2022-02-03 05:50:00|3011.4|3005.4|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|7
1643867700000|2022-02-03 05:55:00|3011.4|3005.4|3011.5|3005.5|3011.9|3005.9|3010.9|3004.9|10
1643868000000|2022-02-03 06:00:00|3011.6|3005.6|3007.6|3001.6|3011.8|3005.8|3007.1|3001.1|32
1643868300000|2022-02-03 06:05:00|3008.1|3002.1|3007.1|3001.1|3008.1|3002.1|3004.8|2998.8|33
1643868600000|2022-02-03 06:10:00|3007.4|3001.4|3006.8|3000.8|3007.4|3001.4|3005.6|2999.6|21
1643868900000|2022-02-03 06:15:00|3007|3001|3011.9|3005.9|3013.4|3007.4|3007|3001|51
1643869200000|2022-02-03 06:20:00|3011.1|3005.1|3009.4|3003.4|3013.6|3007.6|3009.4|3003.4|45
1643869500000|2022-02-03 06:25:00|3008.6|3002.6|3004.6|2998.6|3009.1|3003.1|3004.4|2998.4|44
1643869800000|2022-02-03 06:30:00|3004.8|2998.8|3002.4|2996.4|3005.6|2999.6|3002.4|2996.4|23
1643870100000|2022-02-03 06:35:00|3003.3|2997.3|3005.1|2999.1|3005.1|2999.1|3002.4|2996.4|21
1643870400000|2022-02-03 06:40:00|3004.9|2998.9|3005|2999|3006.1|3000.1|3004.6|2998.6|23
1643870700000|2022-02-03 06:45:00|3005.4|2999.4|3004.1|2998.1|3006.4|3000.4|3003.9|2997.9|12
1643871000000|2022-02-03 06:50:00|3004.4|2998.4|3004.9|2998.9|3005.6|2999.6|3003.1|2997.1|19
1643871300000|2022-02-03 06:55:00|3005.9|2999.9|3007.4|3001.4|3008.1|3002.1|3005.6|2999.6|17
1643871600000|2022-02-03 07:00:00|3007.1|3001.1|3009.4|3003.4|3009.9|3003.9|3006.1|3000.1|39
1643871900000|2022-02-03 07:05:00|3009.6|3003.6|3011.9|3005.9|3011.9|3005.9|3008.5|3002.5|27
1643872200000|2022-02-03 07:10:00|3011.5|3005.5|3011.9|3005.9|3012.3|3006.3|3008.1|3002.1|42
1643872500000|2022-02-03 07:15:00|3012|3006|3013.4|3007.4|3013.4|3007.4|3010.3|3004.3|25
1643872800000|2022-02-03 07:20:00|3012.8|3006.8|3011.3|3005.3|3012.8|3006.8|3011.1|3005.1|4
1643873100000|2022-02-03 07:25:00|3011.1|3005.1|3009.6|3003.6|3011.1|3005.1|3008.9|3002.9|14
1643873400000|2022-02-03 07:30:00|3009.9|3003.9|3014.4|3008.4|3015.6|3009.6|3009.9|3003.9|64
1643873700000|2022-02-03 07:35:00|3014.6|3008.6|3012.5|3006.5|3014.6|3008.6|3012.1|3006.1|41
1643874000000|2022-02-03 07:40:00|3012.4|3006.4|3009.4|3003.4|3012.4|3006.4|3009.4|3003.4|42
1643874300000|2022-02-03 07:45:00|3009.1|3003.1|3004.9|2998.9|3009.1|3003.1|3004.9|2998.9|60
1643874600000|2022-02-03 07:50:00|3005.1|2999.1|3005.9|2999.9|3006.9|3000.9|3002.4|2996.4|69
1643874900000|2022-02-03 07:55:00|3005.1|2999.1|3006.8|3000.8|3008|3002|3005.1|2999.1|51
1643875200000|2022-02-03 08:00:00|3007|3001|3010|3004|3010|3004|3006.5|3000.5|59
1643875500000|2022-02-03 08:05:00|3010.8|3004.8|3008.3|3002.3|3010.8|3004.8|3008.3|3002.3|13
1643875800000|2022-02-03 08:10:00|3008|3002|3009|3003|3009.8|3003.8|3007.5|3001.5|12
1643876100000|2022-02-03 08:15:00|3008.8|3002.8|3003|2997|3008.8|3002.8|3002.3|2996.3|41
1643876400000|2022-02-03 08:20:00|3002.8|2996.8|3000|2994|3002.8|2996.8|2998.3|2992.3|35
1643876700000|2022-02-03 08:25:00|3000.3|2994.3|3001.8|2995.8|3002|2996|3000|2994|14
1643877000000|2022-02-03 08:30:00|3002|2996|3000|2994|3003|2997|3000|2994|21
1643877300000|2022-02-03 08:35:00|3000.3|2994.3|3001.8|2995.8|3003.8|2997.8|3000.3|2994.3|17
1643877600000|2022-02-03 08:40:00|3001.5|2995.5|3002.8|2996.8|3003|2997|3001.5|2995.5|33
1643877900000|2022-02-03 08:45:00|3002.3|2996.3|3004.3|2998.3|3004.3|2998.3|3001.3|2995.3|42
1643878200000|2022-02-03 08:50:00|3004|2998|3006|3000|3006|3000|3002.8|2996.8|39
1643878500000|2022-02-03 08:55:00|3006.8|3000.8|3003.3|2997.3|3007.3|3001.3|3002|2996|29
1643878800000|2022-02-03 09:00:00|3003.5|2997.5|3007.8|3001.8|3011.5|3005.5|3003.3|2997.3|86
1643879100000|2022-02-03 09:05:00|3008|3002|3012.3|3006.3|3012.3|3006.3|3008|3002|27
1643879400000|2022-02-03 09:10:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3010.8|3004.8|24
1643879700000|2022-02-03 09:15:00|3012.8|3006.8|3013.3|3007.3|3015.8|3009.8|3012.5|3006.5|36
1643880000000|2022-02-03 09:20:00|3013|3007|3012.3|3006.3|3013|3007|3011.3|3005.3|28
1643880300000|2022-02-03 09:25:00|3011.8|3005.8|3012.3|3006.3|3013.8|3007.8|3010.5|3004.5|36
1643880600000|2022-02-03 09:30:00|3012.5|3006.5|3008.8|3002.8|3012.5|3006.5|3008.8|3002.8|39
1643880900000|2022-02-03 09:35:00|3009|3003|3012.3|3006.3|3012.3|3006.3|3007|3001|41
1643881200000|2022-02-03 09:40:00|3012|3006|3013.3|3007.3|3014|3008|3010.5|3004.5|62
1643881500000|2022-02-03 09:45:00|3013.8|3007.8|3015.8|3009.8|3017|3011|3013.3|3007.3|62
1643881800000|2022-02-03 09:50:00|3015.5|3009.5|3016.3|3010.3|3017|3011|3014.8|3008.8|27
1643882100000|2022-02-03 09:55:00|3015.3|3009.3|3013.5|3007.5|3016|3010|3012.3|3006.3|46
1643882400000|2022-02-03 10:00:00|3013.3|3007.3|3015.3|3009.3|3015.3|3009.3|3012.3|3006.3|29
1643882700000|2022-02-03 10:05:00|3015.5|3009.5|3015.5|3009.5|3016.5|3010.5|3015.3|3009.3|16
1643883000000|2022-02-03 10:10:00|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3013.8|3007.8|24
1643883300000|2022-02-03 10:15:00|3015|3009|3014.5|3008.5|3015.3|3009.3|3013.5|3007.5|25
1643883600000|2022-02-03 10:20:00|3014.8|3008.8|3012.3|3006.3|3014.8|3008.8|3012.3|3006.3|14
1643883900000|2022-02-03 10:25:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|5
1643884200000|2022-02-03 10:30:00|3012.8|3006.8|3018.3|3012.3|3019.8|3013.8|3012.8|3006.8|30
1643884500000|2022-02-03 10:35:00|3018|3012|3015.8|3009.8|3018.3|3012.3|3014.3|3008.3|56
1643884800000|2022-02-03 10:40:00|3016|3010|3015.3|3009.3|3016.5|3010.5|3013.5|3007.5|46
1643885100000|2022-02-03 10:45:00|3015.5|3009.5|3014|3008|3015.8|3009.8|3014|3008|11
1643885400000|2022-02-03 10:50:00|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3012.3|3006.3|33
1643885700000|2022-02-03 10:55:00|3013.5|3007.5|3016.3|3010.3|3016.5|3010.5|3012.8|3006.8|21
1643886000000|2022-02-03 11:00:00|3016.5|3010.5|3021|3015|3021|3015|3016.5|3010.5|19
1643886300000|2022-02-03 11:05:00|3021.3|3015.3|3025.5|3019.5|3029.3|3023.3|3020.8|3014.8|63
1643886600000|2022-02-03 11:10:00|3025.8|3019.8|3026.8|3020.8|3027.5|3021.5|3025.8|3019.8|44
1643886900000|2022-02-03 11:15:00|3026.5|3020.5|3027.3|3021.3|3028.8|3022.8|3025.8|3019.8|42
1643887200000|2022-02-03 11:20:00|3027|3021|3027.3|3021.3|3028.8|3022.8|3026.5|3020.5|28
1643887500000|2022-02-03 11:25:00|3027.5|3021.5|3027.5|3021.5|3029|3023|3026|3020|46
1643887800000|2022-02-03 11:30:00|3027.8|3021.8|3028.3|3022.3|3028.5|3022.5|3024.8|3018.8|56
1643888100000|2022-02-03 11:35:00|3028.5|3022.5|3027.5|3021.5|3028.8|3022.8|3026.5|3020.5|43
1643888400000|2022-02-03 11:40:00|3027.3|3021.3|3026.3|3020.3|3028.8|3022.8|3026|3020|50
1643888700000|2022-02-03 11:45:00|3026|3020|3027.5|3021.5|3029.3|3023.3|3025.8|3019.8|36
1643889000000|2022-02-03 11:50:00|3027.3|3021.3|3028.3|3022.3|3028.5|3022.5|3026.5|3020.5|40
1643889300000|2022-02-03 11:55:00|3028.5|3022.5|3025|3019|3028.5|3022.5|3025|3019|31
1643889600000|2022-02-03 12:00:00|3025.3|3019.3|3022.8|3016.8|3026.8|3020.8|3021.8|3015.8|93
1643889900000|2022-02-03 12:05:00|3023.3|3017.3|3026.3|3020.3|3026.3|3020.3|3022.5|3016.5|62
1643890200000|2022-02-03 12:10:00|3026|3020|3027.5|3021.5|3027.5|3021.5|3024.5|3018.5|33
1643890500000|2022-02-03 12:15:00|3027.8|3021.8|3030.8|3024.8|3031|3025|3027.8|3021.8|44
1643890800000|2022-02-03 12:20:00|3030.5|3024.5|3030|3024|3030.8|3024.8|3029.3|3023.3|39
1643891100000|2022-02-03 12:25:00|3030.3|3024.3|3034|3028|3035|3029|3029.5|3023.5|57
1643891400000|2022-02-03 12:30:00|3035.5|3029.5|3035.8|3029.8|3039.8|3033.8|3034.3|3028.3|89
1643891700000|2022-02-03 12:35:00|3036|3030|3032.8|3026.8|3036.3|3030.3|3032.3|3026.3|54
1643892000000|2022-02-03 12:40:00|3032.5|3026.5|3031.8|3025.8|3032.5|3026.5|3027.5|3021.5|39
1643892300000|2022-02-03 12:45:00|3032|3026|3031.5|3025.5|3033.5|3027.5|3029.5|3023.5|41
1643892600000|2022-02-03 12:50:00|3031.8|3025.8|3031.3|3025.3|3032.8|3026.8|3030.8|3024.8|26
1643892900000|2022-02-03 12:55:00|3031.5|3025.5|3036|3030|3037.8|3031.8|3030|3024|87
1643893200000|2022-02-03 13:00:00|3035.8|3029.8|3039|3033|3039.5|3033.5|3033.3|3027.3|104
1643893500000|2022-02-03 13:05:00|3039.5|3033.5|3037.3|3031.3|3040|3034|3037|3031|87
1643893800000|2022-02-03 13:10:00|3037|3031|3036.5|3030.5|3038.5|3032.5|3035.3|3029.3|83
1643894100000|2022-02-03 13:15:00|3037|3031|3037.5|3031.5|3038.5|3032.5|3037|3031|22
1643894400000|2022-02-03 13:20:00|3037.3|3031.3|3035|3029|3037.8|3031.8|3034.3|3028.3|53
1643894700000|2022-02-03 13:25:00|3035.3|3029.3|3038.5|3032.5|3038.5|3032.5|3035|3029|61
1643895000000|2022-02-03 13:30:00|3038.8|3032.8|3040|3034|3042.5|3036.5|3038.8|3032.8|45
1643895300000|2022-02-03 13:35:00|3040.3|3034.3|3037.5|3031.5|3041|3035|3037.5|3031.5|71
1643895600000|2022-02-03 13:40:00|3037.3|3031.3|3039|3033|3039|3033|3036.8|3030.8|93
1643895900000|2022-02-03 13:45:00|3038.5|3032.5|3039|3033|3041|3035|3037.8|3031.8|116
1643896200000|2022-02-03 13:50:00|3039.5|3033.5|3039.5|3033.5|3040.8|3034.8|3038.8|3032.8|82
1643896500000|2022-02-03 13:55:00|3039.8|3033.8|3041.3|3035.3|3041.5|3035.5|3039.3|3033.3|44
1643896800000|2022-02-03 14:00:00|3041|3035|3039.3|3033.3|3041.3|3035.3|3037.8|3031.8|95
1643897100000|2022-02-03 14:05:00|3039.5|3033.5|3036.8|3030.8|3039.5|3033.5|3033.8|3027.8|93
1643897400000|2022-02-03 14:10:00|3036.3|3030.3|3033.8|3027.8|3037.3|3031.3|3032.3|3026.3|73
1643897700000|2022-02-03 14:15:00|3034.3|3028.3|3034.3|3028.3|3035.8|3029.8|3032.3|3026.3|44
1643898000000|2022-02-03 14:20:00|3034|3028|3033.8|3027.8|3035.3|3029.3|3033.3|3027.3|31
1643898300000|2022-02-03 14:25:00|3033.5|3027.5|3033.8|3027.8|3034|3028|3033.5|3027.5|10
1643898600000|2022-02-03 14:30:00|3034|3028|3032.5|3026.5|3034|3028|3029|3023|123
1643898900000|2022-02-03 14:35:00|3032.8|3026.8|3033.3|3027.3|3034|3028|3029.8|3023.8|85
1643899200000|2022-02-03 14:40:00|3033.8|3027.8|3032.3|3026.3|3033.8|3027.8|3030.8|3024.8|146
1643899500000|2022-02-03 14:45:00|3032.5|3026.5|3028.5|3022.5|3033.3|3027.3|3028.3|3022.3|192
1643899800000|2022-02-03 14:50:00|3028.8|3022.8|3029.3|3023.3|3033.8|3027.8|3027|3021|153
1643900100000|2022-02-03 14:55:00|3029|3023|3029.5|3023.5|3032.8|3026.8|3026|3020|122
1643900400000|2022-02-03 15:00:00|3029.8|3023.8|3032.5|3026.5|3033|3027|3028.3|3022.3|172
1643900700000|2022-02-03 15:05:00|3032.3|3026.3|3031|3025|3033.8|3027.8|3030.5|3024.5|79
1643901000000|2022-02-03 15:10:00|3033.3|3027.3|3039|3033|3040.3|3034.3|3031.8|3025.8|79
1643901300000|2022-02-03 15:15:00|3039.3|3033.3|3042.5|3036.5|3043.3|3037.3|3039.3|3033.3|53
1643901600000|2022-02-03 15:20:00|3042.8|3036.8|3041.3|3035.3|3043.8|3037.8|3038.8|3032.8|74
1643901900000|2022-02-03 15:25:00|3041|3035|3031.8|3025.8|3041|3035|3030.3|3024.3|115
1643902200000|2022-02-03 15:30:00|3032|3026|3029|3023|3032.8|3026.8|3026|3020|79
1643902500000|2022-02-03 15:35:00|3028.8|3022.8|3020.8|3014.8|3029.5|3023.5|3020.8|3014.8|81
1643902800000|2022-02-03 15:40:00|3021|3015|3024.3|3018.3|3024.3|3018.3|3017.8|3011.8|84
1643903100000|2022-02-03 15:45:00|3024.5|3018.5|3029|3023|3030.8|3024.8|3024.5|3018.5|85
1643903400000|2022-02-03 15:50:00|3028.8|3022.8|3030|3024|3032.8|3026.8|3028|3022|75
1643903700000|2022-02-03 15:55:00|3029.8|3023.8|3036.5|3030.5|3037.8|3031.8|3029.8|3023.8|96
1643904000000|2022-02-03 16:00:00|3036.8|3030.8|3043.3|3037.3|3043.8|3037.8|3036.8|3030.8|78
1643904300000|2022-02-03 16:05:00|3043.5|3037.5|3043.5|3037.5|3044.5|3038.5|3041.5|3035.5|98
1643904600000|2022-02-03 16:10:00|3043.3|3037.3|3043.3|3037.3|3045|3039|3041.5|3035.5|54
1643904900000|2022-02-03 16:15:00|3042.8|3036.8|3044.8|3038.8|3045|3039|3042.5|3036.5|50
1643905200000|2022-02-03 16:20:00|3045|3039|3041|3035|3047|3041|3040.5|3034.5|67
1643905500000|2022-02-03 16:25:00|3041.3|3035.3|3042|3036|3043|3037|3039.5|3033.5|81
1643905800000|2022-02-03 16:30:00|3042.3|3036.3|3054.5|3048.5|3057.3|3051.3|3042.3|3036.3|205
1643906100000|2022-02-03 16:35:00|3054.8|3048.8|3051.3|3045.3|3055.5|3049.5|3051.3|3045.3|78
1643906400000|2022-02-03 16:40:00|3052|3046|3048.8|3042.8|3053.5|3047.5|3048.8|3042.8|83
1643906700000|2022-02-03 16:45:00|3048.5|3042.5|3050.3|3044.3|3051|3045|3048.3|3042.3|98
1643907000000|2022-02-03 16:50:00|3050|3044|3050|3044|3054.8|3048.8|3049.3|3043.3|56
1643907300000|2022-02-03 16:55:00|3049.8|3043.8|3050.3|3044.3|3052|3046|3049.3|3043.3|44
1643907600000|2022-02-03 17:00:00|3050.5|3044.5|3051.3|3045.3|3052.8|3046.8|3050.3|3044.3|64
1643907900000|2022-02-03 17:05:00|3051|3045|3050.3|3044.3|3052|3046|3049|3043|75
1643908200000|2022-02-03 17:10:00|3050.5|3044.5|3050.3|3044.3|3051.3|3045.3|3050|3044|56
1643908500000|2022-02-03 17:15:00|3050.5|3044.5|3051.3|3045.3|3052|3046|3050.3|3044.3|44
1643908800000|2022-02-03 17:20:00|3051.5|3045.5|3051|3045|3053|3047|3051|3045|46
1643909100000|2022-02-03 17:25:00|3051.5|3045.5|3050|3044|3051.5|3045.5|3049.8|3043.8|14
1643909400000|2022-02-03 17:30:00|3049.8|3043.8|3050.3|3044.3|3051.3|3045.3|3049.8|3043.8|37
1643909700000|2022-02-03 17:35:00|3050|3044|3050|3044|3051.3|3045.3|3049.3|3043.3|53
1643910000000|2022-02-03 17:40:00|3049.8|3043.8|3046.3|3040.3|3050|3044|3046.3|3040.3|21
1643910300000|2022-02-03 17:45:00|3046|3040|3045.8|3039.8|3046.3|3040.3|3042.8|3036.8|35
1643910600000|2022-02-03 17:50:00|3046|3040|3046|3040|3046.8|3040.8|3044.5|3038.5|71
1643910900000|2022-02-03 17:55:00|3045.8|3039.8|3043.9|3037.9|3045.8|3039.8|3043.4|3037.4|15
1643936400000|2022-02-04 01:00:00|3047.1|3041.1|3047.1|3041.1|3049|3043|3047.1|3041.1|16
1643936700000|2022-02-04 01:05:00|3046.9|3040.9|3046.6|3040.6|3048.3|3042.3|3046.6|3040.6|13
1643937000000|2022-02-04 01:10:00|3046.4|3040.4|3046.4|3040.4|3046.9|3040.9|3046.1|3040.1|13
1643937300000|2022-02-04 01:15:00|3046.6|3040.6|3046.1|3040.1|3046.9|3040.9|3046.1|3040.1|52
1643937600000|2022-02-04 01:20:00|3046.4|3040.4|3042.4|3036.4|3046.4|3040.4|3041.1|3035.1|31
1643937900000|2022-02-04 01:25:00|3042.1|3036.1|3042.9|3036.9|3043.4|3037.4|3041.5|3035.5|14
1643938200000|2022-02-04 01:30:00|3043.1|3037.1|3041.9|3035.9|3045.5|3039.5|3041.1|3035.1|41
1643938500000|2022-02-04 01:35:00|3041.6|3035.6|3038.9|3032.9|3042.5|3036.5|3038.6|3032.6|43
1643938800000|2022-02-04 01:40:00|3038.8|3032.8|3039.3|3033.3|3039.9|3033.9|3038.6|3032.6|24
1643939100000|2022-02-04 01:45:00|3039|3033|3039.5|3033.5|3040.1|3034.1|3038.6|3032.6|26
1643939400000|2022-02-04 01:50:00|3039.8|3033.8|3040.4|3034.4|3040.9|3034.9|3039.4|3033.4|30
1643939700000|2022-02-04 01:55:00|3040.6|3034.6|3040|3034|3041.4|3035.4|3039.9|3033.9|18
1643940000000|2022-02-04 02:00:00|3040.3|3034.3|3040.9|3034.9|3041.6|3035.6|3039.9|3033.9|18
1643940300000|2022-02-04 02:05:00|3041.5|3035.5|3043.1|3037.1|3044.6|3038.6|3041.1|3035.1|45
1643940600000|2022-02-04 02:10:00|3042.9|3036.9|3042.8|3036.8|3043.9|3037.9|3042.8|3036.8|20
1643940900000|2022-02-04 02:15:00|3042.4|3036.4|3043.4|3037.4|3043.4|3037.4|3041.1|3035.1|40
1643941200000|2022-02-04 02:20:00|3043.6|3037.6|3043.6|3037.6|3044|3038|3043.4|3037.4|24
1643941500000|2022-02-04 02:25:00|3043.9|3037.9|3044.9|3038.9|3045.6|3039.6|3043.9|3037.9|20
1643941800000|2022-02-04 02:30:00|3044.6|3038.6|3045|3039|3045.9|3039.9|3044.6|3038.6|18
1643942100000|2022-02-04 02:35:00|3044.6|3038.6|3045.4|3039.4|3045.6|3039.6|3044.4|3038.4|11
1643942400000|2022-02-04 02:40:00|3045|3039|3045.1|3039.1|3045.1|3039.1|3044.3|3038.3|16
1643942700000|2022-02-04 02:45:00|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.1|3038.1|15
1643943000000|2022-02-04 02:50:00|3045.4|3039.4|3048.9|3042.9|3048.9|3042.9|3045.4|3039.4|31
1643943300000|2022-02-04 02:55:00|3049.1|3043.1|3050.9|3044.9|3052.4|3046.4|3048.3|3042.3|37
1643943600000|2022-02-04 03:00:00|3051.4|3045.4|3050|3044|3051.6|3045.6|3050|3044|12
1643943900000|2022-02-04 03:05:00|3050.1|3044.1|3051.1|3045.1|3051.4|3045.4|3049.4|3043.4|21
1643944200000|2022-02-04 03:10:00|3051.4|3045.4|3054|3048|3056.5|3050.5|3051.4|3045.4|35
1643944500000|2022-02-04 03:15:00|3054.1|3048.1|3051.1|3045.1|3054.1|3048.1|3051.1|3045.1|26
1643944800000|2022-02-04 03:20:00|3051.6|3045.6|3054.1|3048.1|3054.1|3048.1|3050.4|3044.4|27
1643945100000|2022-02-04 03:25:00|3055.4|3049.4|3054.4|3048.4|3055.4|3049.4|3053.6|3047.6|29
1643945400000|2022-02-04 03:30:00|3054.6|3048.6|3052.9|3046.9|3054.9|3048.9|3051.9|3045.9|30
1643945700000|2022-02-04 03:35:00|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|3
1643946000000|2022-02-04 03:40:00|3053.9|3047.9|3054.4|3048.4|3054.5|3048.5|3053.9|3047.9|20
1643946300000|2022-02-04 03:45:00|3054.6|3048.6|3054.6|3048.6|3055.6|3049.6|3054.6|3048.6|7
1643946600000|2022-02-04 03:50:00|3055.1|3049.1|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|3
1643946900000|2022-02-04 03:55:00|3055.5|3049.5|3055.9|3049.9|3057|3051|3055.5|3049.5|8
1643947200000|2022-02-04 04:00:00|3056.1|3050.1|3055.9|3049.9|3057.1|3051.1|3055.6|3049.6|28
1643947500000|2022-02-04 04:05:00|3056.1|3050.1|3056.8|3050.8|3057.4|3051.4|3056.1|3050.1|14
1643947800000|2022-02-04 04:10:00|3057|3051|3059.4|3053.4|3059.4|3053.4|3056.4|3050.4|15
1643948100000|2022-02-04 04:15:00|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|5
1643948400000|2022-02-04 04:20:00|3060.4|3054.4|3060.4|3054.4|3061|3055|3060.4|3054.4|6
1643948700000|2022-02-04 04:25:00|3060.6|3054.6|3060.9|3054.9|3060.9|3054.9|3060.4|3054.4|8
1643949000000|2022-02-04 04:30:00|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1643949300000|2022-02-04 04:35:00|3060.8|3054.8|3060.6|3054.6|3060.8|3054.8|3060.6|3054.6|2
1643949600000|2022-02-04 04:40:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1643949900000|2022-02-04 04:45:00|3060.6|3054.6|3060.8|3054.8|3060.8|3054.8|3060.6|3054.6|2
1643950200000|2022-02-04 04:50:00|3060.6|3054.6|3061.4|3055.4|3062.6|3056.6|3060.4|3054.4|17
1643950500000|2022-02-04 04:55:00|3061.6|3055.6|3061.6|3055.6|3061.8|3055.8|3061.6|3055.6|3
1643950800000|2022-02-04 05:00:00|3061.4|3055.4|3060.9|3054.9|3061.4|3055.4|3060.9|3054.9|3
1643951100000|2022-02-04 05:05:00|3061.1|3055.1|3060.9|3054.9|3061.1|3055.1|3060.9|3054.9|2
1643951400000|2022-02-04 05:10:00|3061.1|3055.1|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|5
1643951700000|2022-02-04 05:15:00|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|6
1643952300000|2022-02-04 05:25:00|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|5
1643952600000|2022-02-04 05:30:00|3061|3055|3061|3055|3061.1|3055.1|3060.9|3054.9|4
1643952900000|2022-02-04 05:35:00|3061.4|3055.4|3061.1|3055.1|3061.4|3055.4|3061.1|3055.1|8
1643953200000|2022-02-04 05:40:00|3060.9|3054.9|3061.1|3055.1|3061.4|3055.4|3060.9|3054.9|8
1643953500000|2022-02-04 05:45:00|3061|3055|3059.9|3053.9|3061|3055|3059.9|3053.9|13
1643953800000|2022-02-04 05:50:00|3060.4|3054.4|3058.9|3052.9|3060.4|3054.4|3058.9|3052.9|8
1643954100000|2022-02-04 05:55:00|3059.1|3053.1|3059.6|3053.6|3059.8|3053.8|3059.1|3053.1|4
1643954400000|2022-02-04 06:00:00|3059.4|3053.4|3059.4|3053.4|3059.8|3053.8|3058.6|3052.6|10
1643954700000|2022-02-04 06:05:00|3059|3053|3057.9|3051.9|3059.3|3053.3|3057.1|3051.1|41
1643955000000|2022-02-04 06:10:00|3058.1|3052.1|3059.1|3053.1|3059.4|3053.4|3057.9|3051.9|18
1643955300000|2022-02-04 06:15:00|3059.4|3053.4|3057.8|3051.8|3059.4|3053.4|3056.9|3050.9|21
1643955600000|2022-02-04 06:20:00|3057.6|3051.6|3056.4|3050.4|3058.4|3052.4|3056.1|3050.1|22
1643955900000|2022-02-04 06:25:00|3056.1|3050.1|3055.8|3049.8|3056.4|3050.4|3055.5|3049.5|10
1643956200000|2022-02-04 06:30:00|3055.6|3049.6|3055.4|3049.4|3055.9|3049.9|3055.4|3049.4|8
1643956500000|2022-02-04 06:35:00|3055.8|3049.8|3057.9|3051.9|3058.1|3052.1|3055.5|3049.5|28
1643956800000|2022-02-04 06:40:00|3057.5|3051.5|3056.6|3050.6|3058.4|3052.4|3055.6|3049.6|27
1643957100000|2022-02-04 06:45:00|3056.9|3050.9|3052.9|3046.9|3056.9|3050.9|3052.6|3046.6|29
1643957400000|2022-02-04 06:50:00|3053.4|3047.4|3054.1|3048.1|3054.9|3048.9|3052.9|3046.9|21
1643957700000|2022-02-04 06:55:00|3053.9|3047.9|3053.3|3047.3|3053.9|3047.9|3052.9|3046.9|17
1643958000000|2022-02-04 07:00:00|3053|3047|3049.9|3043.9|3053.4|3047.4|3049.4|3043.4|39
1643958300000|2022-02-04 07:05:00|3050.1|3044.1|3050.3|3044.3|3051.6|3045.6|3049.4|3043.4|53
1643958600000|2022-02-04 07:10:00|3050.5|3044.5|3050.4|3044.4|3051.1|3045.1|3049.9|3043.9|34
1643958900000|2022-02-04 07:15:00|3050.1|3044.1|3049.1|3043.1|3050.9|3044.9|3048.9|3042.9|20
1643959200000|2022-02-04 07:20:00|3048.9|3042.9|3054.6|3048.6|3055.1|3049.1|3048.6|3042.6|21
1643959500000|2022-02-04 07:25:00|3054.4|3048.4|3055.5|3049.5|3056.9|3050.9|3054.3|3048.3|21
1643959800000|2022-02-04 07:30:00|3055.3|3049.3|3057.4|3051.4|3060.6|3054.6|3053.9|3047.9|44
1643960100000|2022-02-04 07:35:00|3057.1|3051.1|3060.3|3054.3|3060.3|3054.3|3055.6|3049.6|37
1643960400000|2022-02-04 07:40:00|3061.9|3055.9|3057.6|3051.6|3062.4|3056.4|3057.4|3051.4|17
1643960700000|2022-02-04 07:45:00|3057.9|3051.9|3057.4|3051.4|3059.1|3053.1|3057.4|3051.4|17
1643961000000|2022-02-04 07:50:00|3057.8|3051.8|3059.9|3053.9|3061.1|3055.1|3056.4|3050.4|35
1643961300000|2022-02-04 07:55:00|3060|3054|3060|3054|3060.8|3054.8|3054.8|3048.8|50
1643961600000|2022-02-04 08:00:00|3058.8|3052.8|3056.3|3050.3|3058.8|3052.8|3052.3|3046.3|63
1643961900000|2022-02-04 08:05:00|3056|3050|3060|3054|3060.3|3054.3|3055.3|3049.3|43
1643962200000|2022-02-04 08:10:00|3060.3|3054.3|3061.3|3055.3|3061.3|3055.3|3058.3|3052.3|35
1643962500000|2022-02-04 08:15:00|3060.8|3054.8|3065.5|3059.5|3070|3064|3060.3|3054.3|72
1643962800000|2022-02-04 08:20:00|3065.3|3059.3|3069.3|3063.3|3069.3|3063.3|3064.8|3058.8|37
1643963100000|2022-02-04 08:25:00|3069.5|3063.5|3068.5|3062.5|3069.5|3063.5|3068.5|3062.5|6
1643963400000|2022-02-04 08:30:00|3068.3|3062.3|3066.5|3060.5|3068.3|3062.3|3066|3060|21
1643963700000|2022-02-04 08:35:00|3066.8|3060.8|3069|3063|3069|3063|3066.8|3060.8|14
1643964000000|2022-02-04 08:40:00|3069.8|3063.8|3069.5|3063.5|3070.3|3064.3|3068|3062|25
1643964300000|2022-02-04 08:45:00|3069.3|3063.3|3071|3065|3072.3|3066.3|3068.3|3062.3|27
1643964600000|2022-02-04 08:50:00|3070.8|3064.8|3074.3|3068.3|3074.3|3068.3|3070.3|3064.3|36
1643964900000|2022-02-04 08:55:00|3074|3068|3076.3|3070.3|3076.3|3070.3|3072.8|3066.8|17
1643965200000|2022-02-04 09:00:00|3076|3070|3078.8|3072.8|3080.8|3074.8|3074.3|3068.3|55
1643965500000|2022-02-04 09:05:00|3079|3073|3073|3067|3079.5|3073.5|3072.3|3066.3|67
1643965800000|2022-02-04 09:10:00|3072.8|3066.8|3076.5|3070.5|3078|3072|3072.8|3066.8|51
1643966100000|2022-02-04 09:15:00|3076.3|3070.3|3073.8|3067.8|3076.8|3070.8|3072.5|3066.5|62
1643966400000|2022-02-04 09:20:00|3073.5|3067.5|3073.8|3067.8|3075|3069|3072.8|3066.8|43
1643966700000|2022-02-04 09:25:00|3073.3|3067.3|3073.8|3067.8|3074.3|3068.3|3071.5|3065.5|39
1643967000000|2022-02-04 09:30:00|3074|3068|3073.8|3067.8|3074.3|3068.3|3072.3|3066.3|20
1643967300000|2022-02-04 09:35:00|3074|3068|3073.3|3067.3|3075|3069|3073.3|3067.3|34
1643967600000|2022-02-04 09:40:00|3072.5|3066.5|3074|3068|3074.3|3068.3|3071|3065|36
1643967900000|2022-02-04 09:45:00|3074.3|3068.3|3073.3|3067.3|3075|3069|3073.3|3067.3|27
1643968200000|2022-02-04 09:50:00|3073.5|3067.5|3074.3|3068.3|3075|3069|3072.5|3066.5|25
1643968500000|2022-02-04 09:55:00|3074.5|3068.5|3070.8|3064.8|3074.5|3068.5|3070.8|3064.8|36
1643968800000|2022-02-04 10:00:00|3070.5|3064.5|3074.3|3068.3|3074.3|3068.3|3070.5|3064.5|21
1643969100000|2022-02-04 10:05:00|3074|3068|3073.3|3067.3|3074.8|3068.8|3072.5|3066.5|24
1643969400000|2022-02-04 10:10:00|3073.5|3067.5|3072.8|3066.8|3073.5|3067.5|3071|3065|20
1643969700000|2022-02-04 10:15:00|3073|3067|3074|3068|3075|3069|3072.8|3066.8|21
1643970000000|2022-02-04 10:20:00|3074.3|3068.3|3074|3068|3074.5|3068.5|3072.5|3066.5|30
1643970300000|2022-02-04 10:25:00|3072.5|3066.5|3072.8|3066.8|3072.8|3066.8|3071.5|3065.5|27
1643970600000|2022-02-04 10:30:00|3072.5|3066.5|3070.5|3064.5|3072.5|3066.5|3070|3064|33
1643970900000|2022-02-04 10:35:00|3070.8|3064.8|3071.5|3065.5|3072.3|3066.3|3070.8|3064.8|7
1643971200000|2022-02-04 10:40:00|3071.8|3065.8|3070.3|3064.3|3072.3|3066.3|3069.5|3063.5|36
1643971500000|2022-02-04 10:45:00|3070|3064|3069.3|3063.3|3070.8|3064.8|3069.3|3063.3|41
1643971800000|2022-02-04 10:50:00|3069.5|3063.5|3069.3|3063.3|3070.3|3064.3|3068.3|3062.3|29
1643972100000|2022-02-04 10:55:00|3069|3063|3066.3|3060.3|3069|3063|3065.3|3059.3|42
1643972400000|2022-02-04 11:00:00|3067.3|3061.3|3070|3064|3070|3064|3067|3061|28
1643972700000|2022-02-04 11:05:00|3069.8|3063.8|3066.8|3060.8|3070|3064|3065.5|3059.5|42
1643973000000|2022-02-04 11:10:00|3067|3061|3068|3062|3068.3|3062.3|3065.5|3059.5|49
1643973300000|2022-02-04 11:15:00|3067.8|3061.8|3069.5|3063.5|3069.8|3063.8|3066.8|3060.8|57
1643973600000|2022-02-04 11:20:00|3069.8|3063.8|3070|3064|3072.5|3066.5|3068.8|3062.8|82
1643973900000|2022-02-04 11:25:00|3069.8|3063.8|3070|3064|3070.8|3064.8|3068|3062|96
1643974200000|2022-02-04 11:30:00|3069.8|3063.8|3068.3|3062.3|3070|3064|3067.5|3061.5|60
1643974500000|2022-02-04 11:35:00|3068|3062|3071.8|3065.8|3072.5|3066.5|3067.5|3061.5|51
1643974800000|2022-02-04 11:40:00|3071|3065|3069|3063|3072.8|3066.8|3068.8|3062.8|75
1643975100000|2022-02-04 11:45:00|3068.8|3062.8|3066|3060|3068.8|3062.8|3064|3058|55
1643975400000|2022-02-04 11:50:00|3065.8|3059.8|3066.5|3060.5|3066.8|3060.8|3065.5|3059.5|25
1643975700000|2022-02-04 11:55:00|3067.3|3061.3|3065|3059|3067.3|3061.3|3064|3058|37
1643976000000|2022-02-04 12:00:00|3065.3|3059.3|3067|3061|3067.8|3061.8|3065.3|3059.3|65
1643976300000|2022-02-04 12:05:00|3067.3|3061.3|3067.3|3061.3|3069.3|3063.3|3065.8|3059.8|67
1643976600000|2022-02-04 12:10:00|3067|3061|3068.8|3062.8|3069.8|3063.8|3066.8|3060.8|73
1643976900000|2022-02-04 12:15:00|3068.5|3062.5|3068.5|3062.5|3070|3064|3068|3062|73
1643977200000|2022-02-04 12:20:00|3068|3062|3065.3|3059.3|3068.8|3062.8|3065.3|3059.3|77
1643977500000|2022-02-04 12:25:00|3065.5|3059.5|3068|3062|3068|3062|3065.5|3059.5|50
1643977800000|2022-02-04 12:30:00|3068.3|3062.3|3068.3|3062.3|3070.8|3064.8|3067.5|3061.5|72
1643978100000|2022-02-04 12:35:00|3068.5|3062.5|3067.5|3061.5|3070.3|3064.3|3066.8|3060.8|58
1643978400000|2022-02-04 12:40:00|3068.3|3062.3|3068.3|3062.3|3070.8|3064.8|3068|3062|35
1643978700000|2022-02-04 12:45:00|3068.5|3062.5|3071.5|3065.5|3072.5|3066.5|3068.3|3062.3|54
1643979000000|2022-02-04 12:50:00|3071|3065|3070.3|3064.3|3072.8|3066.8|3068.5|3062.5|45
1643979300000|2022-02-04 12:55:00|3070.5|3064.5|3070.5|3064.5|3073.8|3067.8|3069|3063|63
1643979600000|2022-02-04 13:00:00|3070.8|3064.8|3073.5|3067.5|3074.3|3068.3|3067.3|3061.3|90
1643979900000|2022-02-04 13:05:00|3073.8|3067.8|3074.3|3068.3|3074.8|3068.8|3073|3067|44
1643980200000|2022-02-04 13:10:00|3074|3068|3074.3|3068.3|3074.8|3068.8|3073.3|3067.3|51
1643980500000|2022-02-04 13:15:00|3074|3068|3076.8|3070.8|3077.8|3071.8|3073.8|3067.8|47
1643980800000|2022-02-04 13:20:00|3077.3|3071.3|3078.5|3072.5|3078.5|3072.5|3076.8|3070.8|31
1643981100000|2022-02-04 13:25:00|3078.8|3072.8|3077.5|3071.5|3079|3073|3077.5|3071.5|22
1643981400000|2022-02-04 13:30:00|3077.3|3071.3|3076.5|3070.5|3077.3|3071.3|3070.3|3064.3|146
1643981700000|2022-02-04 13:35:00|3076.3|3070.3|3071.5|3065.5|3077.5|3071.5|3066.3|3060.3|173
1643982000000|2022-02-04 13:40:00|3071.8|3065.8|3070.8|3064.8|3072.8|3066.8|3069|3063|129
1643982300000|2022-02-04 13:45:00|3071|3065|3071.3|3065.3|3074.8|3068.8|3070.3|3064.3|73
1643982600000|2022-02-04 13:50:00|3071.5|3065.5|3065.8|3059.8|3071.5|3065.5|3064.8|3058.8|116
1643982900000|2022-02-04 13:55:00|3066|3060|3065.8|3059.8|3069.5|3063.5|3065|3059|157
1643983200000|2022-02-04 14:00:00|3066|3060|3059.3|3053.3|3068|3062|3055|3049|191
1643983500000|2022-02-04 14:05:00|3059|3053|3060.3|3054.3|3062.5|3056.5|3058.5|3052.5|128
1643983800000|2022-02-04 14:10:00|3060|3054|3065.3|3059.3|3065.8|3059.8|3059.3|3053.3|120
1643984100000|2022-02-04 14:15:00|3065|3059|3066.3|3060.3|3068.5|3062.5|3065|3059|116
1643984400000|2022-02-04 14:20:00|3066.5|3060.5|3074|3068|3074.5|3068.5|3065.5|3059.5|88
1643984700000|2022-02-04 14:25:00|3074.3|3068.3|3068.3|3062.3|3074.5|3068.5|3066.8|3060.8|79
1643985000000|2022-02-04 14:30:00|3068.5|3062.5|3070.3|3064.3|3072.8|3066.8|3067.3|3061.3|133
1643985300000|2022-02-04 14:35:00|3070|3064|3074.8|3068.8|3074.8|3068.8|3070|3064|84
1643985600000|2022-02-04 14:40:00|3075|3069|3075.8|3069.8|3076.3|3070.3|3073.8|3067.8|96
1643985900000|2022-02-04 14:45:00|3076|3070|3077.3|3071.3|3077.5|3071.5|3075.5|3069.5|53
1643986200000|2022-02-04 14:50:00|3077.5|3071.5|3078.8|3072.8|3078.8|3072.8|3075.5|3069.5|52
1643986500000|2022-02-04 14:55:00|3078.5|3072.5|3075.8|3069.8|3080.3|3074.3|3075.3|3069.3|44
1643986800000|2022-02-04 15:00:00|3076|3070|3075|3069|3076.8|3070.8|3071.8|3065.8|79
1643987100000|2022-02-04 15:05:00|3074.8|3068.8|3072.3|3066.3|3075|3069|3071|3065|90
1643987400000|2022-02-04 15:10:00|3072.5|3066.5|3071.8|3065.8|3073|3067|3070|3064|80
1643987700000|2022-02-04 15:15:00|3072|3066|3075.8|3069.8|3075.8|3069.8|3070|3064|127
1643988000000|2022-02-04 15:20:00|3076.3|3070.3|3073.8|3067.8|3079.3|3073.3|3072.8|3066.8|64
1643988300000|2022-02-04 15:25:00|3073.5|3067.5|3071|3065|3073.8|3067.8|3070.3|3064.3|87
1643988600000|2022-02-04 15:30:00|3071.3|3065.3|3069.3|3063.3|3071.3|3065.3|3067.8|3061.8|93
1643988900000|2022-02-04 15:35:00|3068.8|3062.8|3069|3063|3069.3|3063.3|3067.8|3061.8|53
1643989200000|2022-02-04 15:40:00|3069.3|3063.3|3069.3|3063.3|3070|3064|3067.3|3061.3|52
1643989500000|2022-02-04 15:45:00|3069|3063|3069.5|3063.5|3069.5|3063.5|3068.3|3062.3|31
1643989800000|2022-02-04 15:50:00|3069|3063|3068|3062|3069|3063|3068|3062|52
1643990100000|2022-02-04 15:55:00|3068.3|3062.3|3069.3|3063.3|3072.3|3066.3|3068.3|3062.3|45
1643990400000|2022-02-04 16:00:00|3069.5|3063.5|3072.5|3066.5|3076|3070|3069.5|3063.5|64
1643990700000|2022-02-04 16:05:00|3072.3|3066.3|3077.5|3071.5|3078.3|3072.3|3071.8|3065.8|60
1643991000000|2022-02-04 16:10:00|3077.8|3071.8|3073.5|3067.5|3077.8|3071.8|3072.5|3066.5|104
1643991300000|2022-02-04 16:15:00|3073.8|3067.8|3077.8|3071.8|3079.5|3073.5|3073.8|3067.8|56
1643991600000|2022-02-04 16:20:00|3077.5|3071.5|3078.5|3072.5|3079.3|3073.3|3076|3070|78
1643991900000|2022-02-04 16:25:00|3078.8|3072.8|3075.8|3069.8|3079.8|3073.8|3075.5|3069.5|67
1643992200000|2022-02-04 16:30:00|3076.3|3070.3|3076.5|3070.5|3077.8|3071.8|3075.5|3069.5|77
1643992500000|2022-02-04 16:35:00|3076.8|3070.8|3077.3|3071.3|3080.3|3074.3|3076.5|3070.5|56
1643992800000|2022-02-04 16:40:00|3077.5|3071.5|3077.5|3071.5|3078|3072|3075.8|3069.8|62
1643993100000|2022-02-04 16:45:00|3077.3|3071.3|3078.8|3072.8|3080.3|3074.3|3076.5|3070.5|61
1643993400000|2022-02-04 16:50:00|3079|3073|3079.8|3073.8|3080.3|3074.3|3078.8|3072.8|37
1643993700000|2022-02-04 16:55:00|3079.5|3073.5|3078.8|3072.8|3080|3074|3078.8|3072.8|32
1643994000000|2022-02-04 17:00:00|3079|3073|3079.8|3073.8|3080|3074|3078|3072|41
1643994300000|2022-02-04 17:05:00|3079.5|3073.5|3079.8|3073.8|3080.5|3074.5|3078.5|3072.5|36
1643994600000|2022-02-04 17:10:00|3080|3074|3081.3|3075.3|3081.3|3075.3|3079.8|3073.8|24
1643994900000|2022-02-04 17:15:00|3081.5|3075.5|3085|3079|3085.3|3079.3|3081.5|3075.5|15
1643995200000|2022-02-04 17:20:00|3085.3|3079.3|3084|3078|3085.3|3079.3|3082.5|3076.5|24
1643995500000|2022-02-04 17:25:00|3083.8|3077.8|3081.8|3075.8|3084.3|3078.3|3081.5|3075.5|19
1643995800000|2022-02-04 17:30:00|3082|3076|3082|3076|3082.8|3076.8|3082|3076|7
1643996100000|2022-02-04 17:35:00|3082.3|3076.3|3084|3078|3084.3|3078.3|3082|3076|13
1643996400000|2022-02-04 17:40:00|3084.3|3078.3|3081.8|3075.8|3084.3|3078.3|3081|3075|42
1643996700000|2022-02-04 17:45:00|3082|3076|3083.8|3077.8|3083.8|3077.8|3081|3075|17
1643997000000|2022-02-04 17:50:00|3082.8|3076.8|3083.8|3077.8|3084|3078|3081.8|3075.8|17
1643997300000|2022-02-04 17:55:00|3083.6|3077.6|3083.1|3077.1|3083.9|3077.9|3082.9|3076.9|10
1644195600000|2022-02-07 01:00:00|3093|3078|3100.8|3094.8|3111.1|3105.1|3093|3078|89
1644195900000|2022-02-07 01:05:00|3100.5|3094.5|3106|3100|3119.6|3113.6|3099.8|3093.8|397
1644196200000|2022-02-07 01:10:00|3105.9|3099.9|3117.1|3111.1|3117.3|3111.3|3103.1|3097.1|299
1644196500000|2022-02-07 01:15:00|3117.8|3111.8|3127.6|3121.6|3128.5|3122.5|3116.5|3110.5|204
1644196800000|2022-02-07 01:20:00|3128|3122|3129|3123|3129.8|3123.8|3126.4|3120.4|122
1644197100000|2022-02-07 01:25:00|3129.3|3123.3|3116.8|3110.8|3129.8|3123.8|3115.5|3109.5|181
1644197400000|2022-02-07 01:30:00|3116.6|3110.6|3123.5|3117.5|3127.5|3121.5|3116|3110|255
1644197700000|2022-02-07 01:35:00|3123.9|3117.9|3130.9|3124.9|3131.5|3125.5|3121.9|3115.9|237
1644198000000|2022-02-07 01:40:00|3131.1|3125.1|3129|3123|3134.5|3128.5|3128.3|3122.3|249
1644198300000|2022-02-07 01:45:00|3128.8|3122.8|3128|3122|3132.5|3126.5|3125.9|3119.9|199
1644198600000|2022-02-07 01:50:00|3127.8|3121.8|3133.6|3127.6|3133.6|3127.6|3127.5|3121.5|101
1644198900000|2022-02-07 01:55:00|3133.8|3127.8|3137.3|3131.3|3137.5|3131.5|3133.8|3127.8|93
1644199200000|2022-02-07 02:00:00|3137.5|3131.5|3129.6|3123.6|3137.5|3131.5|3129.1|3123.1|248
1644199500000|2022-02-07 02:05:00|3130|3124|3133.5|3127.5|3135.8|3129.8|3130|3124|164
1644199800000|2022-02-07 02:10:00|3133.4|3127.4|3134.6|3128.6|3136.3|3130.3|3131|3125|160
1644200100000|2022-02-07 02:15:00|3134.8|3128.8|3136.8|3130.8|3136.8|3130.8|3134.6|3128.6|24
1644200400000|2022-02-07 02:20:00|3135.9|3129.9|3136.8|3130.8|3137|3131|3135.9|3129.9|12
1644200700000|2022-02-07 02:25:00|3136.5|3130.5|3136|3130|3136.5|3130.5|3135|3129|18
1644201000000|2022-02-07 02:30:00|3135.6|3129.6|3124.5|3118.5|3135.6|3129.6|3122.6|3116.6|162
1644201300000|2022-02-07 02:35:00|3124.8|3118.8|3128|3122|3129|3123|3123.8|3117.8|148
1644201600000|2022-02-07 02:40:00|3127.5|3121.5|3128.8|3122.8|3130.6|3124.6|3126.6|3120.6|183
1644201900000|2022-02-07 02:45:00|3128.6|3122.6|3127.6|3121.6|3129.8|3123.8|3125.9|3119.9|206
1644202200000|2022-02-07 02:50:00|3127.5|3121.5|3128.4|3122.4|3129|3123|3126.6|3120.6|154
1644202500000|2022-02-07 02:55:00|3128.6|3122.6|3129.6|3123.6|3130.4|3124.4|3126|3120|124
1644202800000|2022-02-07 03:00:00|3129.5|3123.5|3128.3|3122.3|3131.8|3125.8|3127.5|3121.5|137
1644203100000|2022-02-07 03:05:00|3128.1|3122.1|3124.4|3118.4|3128.6|3122.6|3124.3|3118.3|116
1644203400000|2022-02-07 03:10:00|3124.1|3118.1|3124.5|3118.5|3124.6|3118.6|3117.1|3111.1|269
1644203700000|2022-02-07 03:15:00|3124.1|3118.1|3123|3117|3125.4|3119.4|3122.4|3116.4|186
1644204000000|2022-02-07 03:20:00|3122.8|3116.8|3126.6|3120.6|3127.1|3121.1|3122.4|3116.4|93
1644204300000|2022-02-07 03:25:00|3126.8|3120.8|3125.6|3119.6|3128.6|3122.6|3125|3119|115
1644204600000|2022-02-07 03:30:00|3125.3|3119.3|3120.4|3114.4|3125.3|3119.3|3120|3114|32
1644204900000|2022-02-07 03:35:00|3120.6|3114.6|3124.5|3118.5|3124.8|3118.8|3120.6|3114.6|23
1644205200000|2022-02-07 03:40:00|3124.4|3118.4|3126.3|3120.3|3128.8|3122.8|3124.3|3118.3|31
1644205500000|2022-02-07 03:45:00|3126|3120|3122.9|3116.9|3126|3120|3122.9|3116.9|22
1644205800000|2022-02-07 03:50:00|3122.6|3116.6|3122.5|3116.5|3122.8|3116.8|3121.3|3115.3|19
1644206100000|2022-02-07 03:55:00|3122.4|3116.4|3122.1|3116.1|3123.5|3117.5|3121.6|3115.6|10
1644206400000|2022-02-07 04:00:00|3121.9|3115.9|3126.1|3120.1|3126.8|3120.8|3120.8|3114.8|34
1644206700000|2022-02-07 04:05:00|3126.4|3120.4|3124.5|3118.5|3128.1|3122.1|3124|3118|20
1644207000000|2022-02-07 04:10:00|3124.8|3118.8|3127.1|3121.1|3128|3122|3124.6|3118.6|34
1644207300000|2022-02-07 04:15:00|3127.4|3121.4|3125.5|3119.5|3127.8|3121.8|3125.1|3119.1|16
1644207600000|2022-02-07 04:20:00|3125.8|3119.8|3127.6|3121.6|3128|3122|3125.8|3119.8|16
1644207900000|2022-02-07 04:25:00|3127.4|3121.4|3127.1|3121.1|3127.8|3121.8|3126.9|3120.9|10
1644208200000|2022-02-07 04:30:00|3127.4|3121.4|3126|3120|3128|3122|3125.8|3119.8|9
1644208500000|2022-02-07 04:35:00|3126.1|3120.1|3128|3122|3128|3122|3125.6|3119.6|11
1644208800000|2022-02-07 04:40:00|3127.9|3121.9|3127.3|3121.3|3128.4|3122.4|3127.3|3121.3|12
1644209100000|2022-02-07 04:45:00|3127.5|3121.5|3128.1|3122.1|3128.1|3122.1|3127.1|3121.1|10
1644209400000|2022-02-07 04:50:00|3128|3122|3126.9|3120.9|3128|3122|3126.9|3120.9|7
1644209700000|2022-02-07 04:55:00|3126.6|3120.6|3123.9|3117.9|3126.8|3120.8|3123.9|3117.9|15
1644210000000|2022-02-07 05:00:00|3124|3118|3124|3118|3124.6|3118.6|3123.6|3117.6|17
1644210300000|2022-02-07 05:05:00|3124.1|3118.1|3122.4|3116.4|3124.1|3118.1|3122|3116|18
1644210600000|2022-02-07 05:10:00|3122|3116|3121.4|3115.4|3123.3|3117.3|3121.4|3115.4|16
1644210900000|2022-02-07 05:15:00|3121.6|3115.6|3121.8|3115.8|3122.3|3116.3|3121.4|3115.4|15
1644211200000|2022-02-07 05:20:00|3121.6|3115.6|3122.3|3116.3|3122.9|3116.9|3121.6|3115.6|6
1644211500000|2022-02-07 05:25:00|3122.1|3116.1|3122.9|3116.9|3123.1|3117.1|3122|3116|19
1644211800000|2022-02-07 05:30:00|3122.8|3116.8|3127.5|3121.5|3127.8|3121.8|3121.9|3115.9|249
1644212100000|2022-02-07 05:35:00|3127.3|3121.3|3125.5|3119.5|3127.5|3121.5|3119|3113|242
1644212400000|2022-02-07 05:40:00|3125.8|3119.8|3128|3122|3128.5|3122.5|3124.6|3118.6|172
1644212700000|2022-02-07 05:45:00|3127.9|3121.9|3131.1|3125.1|3131.3|3125.3|3125.9|3119.9|184
1644213000000|2022-02-07 05:50:00|3131.3|3125.3|3128|3122|3132.6|3126.6|3127.5|3121.5|221
1644213300000|2022-02-07 05:55:00|3127.8|3121.8|3125.6|3119.6|3130.6|3124.6|3124.9|3118.9|94
1644213600000|2022-02-07 06:00:00|3125.8|3119.8|3125|3119|3127.5|3121.5|3124.5|3118.5|119
1644213900000|2022-02-07 06:05:00|3125.1|3119.1|3124.5|3118.5|3127|3121|3123|3117|203
1644214200000|2022-02-07 06:10:00|3124.3|3118.3|3125.1|3119.1|3125.3|3119.3|3121.3|3115.3|246
1644214500000|2022-02-07 06:15:00|3124.8|3118.8|3127.5|3121.5|3127.5|3121.5|3124.3|3118.3|173
1644214800000|2022-02-07 06:20:00|3127|3121|3128.4|3122.4|3128.6|3122.6|3124.9|3118.9|148
1644215100000|2022-02-07 06:25:00|3128.3|3122.3|3128.1|3122.1|3129.3|3123.3|3126.1|3120.1|68
1644215400000|2022-02-07 06:30:00|3128.3|3122.3|3132.6|3126.6|3133.6|3127.6|3128.3|3122.3|41
1644215700000|2022-02-07 06:35:00|3132.5|3126.5|3135|3129|3136.1|3130.1|3130.5|3124.5|117
1644216000000|2022-02-07 06:40:00|3134.8|3128.8|3136.8|3130.8|3136.8|3130.8|3133.4|3127.4|80
1644216300000|2022-02-07 06:45:00|3136.4|3130.4|3137.3|3131.3|3137.6|3131.6|3135.5|3129.5|63
1644216600000|2022-02-07 06:50:00|3137.6|3131.6|3130.4|3124.4|3138.3|3132.3|3130.1|3124.1|110
1644216900000|2022-02-07 06:55:00|3130.5|3124.5|3130.6|3124.6|3131.6|3125.6|3126.9|3120.9|129
1644217200000|2022-02-07 07:00:00|3130.1|3124.1|3126.3|3120.3|3130.1|3124.1|3126|3120|45
1644217500000|2022-02-07 07:05:00|3125.4|3119.4|3127|3121|3128.9|3122.9|3124.8|3118.8|27
1644217800000|2022-02-07 07:10:00|3127.3|3121.3|3128.5|3122.5|3128.5|3122.5|3127.3|3121.3|14
1644218100000|2022-02-07 07:15:00|3128.6|3122.6|3127.3|3121.3|3129|3123|3127|3121|33
1644218400000|2022-02-07 07:20:00|3127|3121|3120.8|3114.8|3127|3121|3119|3113|30
1644218700000|2022-02-07 07:25:00|3120.5|3114.5|3121.8|3115.8|3123.9|3117.9|3120.3|3114.3|39
1644219000000|2022-02-07 07:30:00|3121.5|3115.5|3124.8|3118.8|3125.5|3119.5|3120.3|3114.3|52
1644219300000|2022-02-07 07:35:00|3124.6|3118.6|3117.1|3111.1|3125.1|3119.1|3116.6|3110.6|66
1644219600000|2022-02-07 07:40:00|3117|3111|3114|3108|3118.6|3112.6|3112.3|3106.3|67
1644219900000|2022-02-07 07:45:00|3113.4|3107.4|3114.3|3108.3|3116.6|3110.6|3112.6|3106.6|69
1644220200000|2022-02-07 07:50:00|3115|3109|3117.8|3111.8|3117.9|3111.9|3114.5|3108.5|72
1644220500000|2022-02-07 07:55:00|3118|3112|3124.5|3118.5|3124.5|3118.5|3118|3112|57
1644220800000|2022-02-07 08:00:00|3124.3|3118.3|3119.3|3113.3|3124.5|3118.5|3110.5|3104.5|135
1644221100000|2022-02-07 08:05:00|3118.8|3112.8|3115|3109|3119.3|3113.3|3113.5|3107.5|76
1644221400000|2022-02-07 08:10:00|3115.3|3109.3|3111.8|3105.8|3115.5|3109.5|3109|3103|67
1644221700000|2022-02-07 08:15:00|3111.5|3105.5|3109.8|3103.8|3111.8|3105.8|3107.3|3101.3|65
1644222000000|2022-02-07 08:20:00|3109.5|3103.5|3106.8|3100.8|3112|3106|3105.8|3099.8|63
1644222300000|2022-02-07 08:25:00|3106.5|3100.5|3105|3099|3106.8|3100.8|3103.3|3097.3|57
1644222600000|2022-02-07 08:30:00|3105.3|3099.3|3103.3|3097.3|3106.5|3100.5|3100.8|3094.8|79
1644222900000|2022-02-07 08:35:00|3103|3097|3101.3|3095.3|3103.5|3097.5|3098.8|3092.8|67
1644223200000|2022-02-07 08:40:00|3101.5|3095.5|3102.8|3096.8|3104|3098|3100.8|3094.8|67
1644223500000|2022-02-07 08:45:00|3103.3|3097.3|3103.5|3097.5|3105.5|3099.5|3102.3|3096.3|36
1644223800000|2022-02-07 08:50:00|3103.3|3097.3|3107.8|3101.8|3107.8|3101.8|3102.3|3096.3|48
1644224100000|2022-02-07 08:55:00|3107.5|3101.5|3108|3102|3109.5|3103.5|3107|3101|29
1644224400000|2022-02-07 09:00:00|3107.3|3101.3|3116.8|3110.8|3121.5|3115.5|3107.3|3101.3|101
1644224700000|2022-02-07 09:05:00|3117|3111|3121|3115|3122.5|3116.5|3115.8|3109.8|66
1644225000000|2022-02-07 09:10:00|3120.8|3114.8|3116.5|3110.5|3120.8|3114.8|3115.5|3109.5|46
1644225300000|2022-02-07 09:15:00|3116.8|3110.8|3119.3|3113.3|3122.5|3116.5|3116.8|3110.8|49
1644225600000|2022-02-07 09:20:00|3119.5|3113.5|3117.3|3111.3|3119.8|3113.8|3116.5|3110.5|49
1644225900000|2022-02-07 09:25:00|3117.5|3111.5|3116.5|3110.5|3117.5|3111.5|3116|3110|36
1644226200000|2022-02-07 09:30:00|3116.3|3110.3|3107.3|3101.3|3116.3|3110.3|3107.3|3101.3|53
1644226500000|2022-02-07 09:35:00|3107|3101|3101.8|3095.8|3107.5|3101.5|3101.8|3095.8|51
1644226800000|2022-02-07 09:40:00|3101.5|3095.5|3106.3|3100.3|3108.3|3102.3|3101.3|3095.3|92
1644227100000|2022-02-07 09:45:00|3105.8|3099.8|3108.3|3102.3|3109.3|3103.3|3105.5|3099.5|51
1644227400000|2022-02-07 09:50:00|3108.5|3102.5|3112|3106|3114.3|3108.3|3108.3|3102.3|80
1644227700000|2022-02-07 09:55:00|3111.8|3105.8|3112.8|3106.8|3115|3109|3109.3|3103.3|81
1644228000000|2022-02-07 10:00:00|3112.5|3106.5|3111|3105|3112.5|3106.5|3108|3102|56
1644228300000|2022-02-07 10:05:00|3111.3|3105.3|3113|3107|3113|3107|3108.8|3102.8|48
1644228600000|2022-02-07 10:10:00|3112.8|3106.8|3104.5|3098.5|3112.8|3106.8|3104.5|3098.5|60
1644228900000|2022-02-07 10:15:00|3104.8|3098.8|3104|3098|3106.5|3100.5|3103.3|3097.3|65
1644229200000|2022-02-07 10:20:00|3103.8|3097.8|3102|3096|3104.3|3098.3|3099.5|3093.5|51
1644229500000|2022-02-07 10:25:00|3101.8|3095.8|3103.5|3097.5|3103.5|3097.5|3099.5|3093.5|50
1644229800000|2022-02-07 10:30:00|3103.3|3097.3|3102.3|3096.3|3103.3|3097.3|3101.3|3095.3|33
1644230100000|2022-02-07 10:35:00|3102|3096|3101.3|3095.3|3102|3096|3099.8|3093.8|27
1644230400000|2022-02-07 10:40:00|3101.5|3095.5|3104.5|3098.5|3104.5|3098.5|3101.5|3095.5|50
1644230700000|2022-02-07 10:45:00|3104.3|3098.3|3102|3096|3105|3099|3101.5|3095.5|40
1644231000000|2022-02-07 10:50:00|3101.8|3095.8|3096.3|3090.3|3101.8|3095.8|3094.8|3088.8|54
1644231300000|2022-02-07 10:55:00|3096.5|3090.5|3096.3|3090.3|3098|3092|3095|3089|51
1644231600000|2022-02-07 11:00:00|3096.5|3090.5|3095.8|3089.8|3097.3|3091.3|3095.3|3089.3|32
1644231900000|2022-02-07 11:05:00|3095.5|3089.5|3096.5|3090.5|3096.8|3090.8|3095|3089|31
1644232200000|2022-02-07 11:10:00|3097|3091|3103.5|3097.5|3104|3098|3096.3|3090.3|59
1644232500000|2022-02-07 11:15:00|3103.8|3097.8|3103.5|3097.5|3106|3100|3102.5|3096.5|39
1644232800000|2022-02-07 11:20:00|3103.3|3097.3|3103.5|3097.5|3103.8|3097.8|3102.5|3096.5|26
1644233100000|2022-02-07 11:25:00|3104.5|3098.5|3110.8|3104.8|3112.3|3106.3|3103.5|3097.5|51
1644233400000|2022-02-07 11:30:00|3111|3105|3109.3|3103.3|3111.3|3105.3|3108.5|3102.5|56
1644233700000|2022-02-07 11:35:00|3109|3103|3110.5|3104.5|3110.8|3104.8|3108.8|3102.8|55
1644234000000|2022-02-07 11:40:00|3110.3|3104.3|3110.3|3104.3|3110.3|3104.3|3108.5|3102.5|30
1644234300000|2022-02-07 11:45:00|3110|3104|3110.8|3104.8|3110.8|3104.8|3109.3|3103.3|20
1644234600000|2022-02-07 11:50:00|3110.5|3104.5|3108.3|3102.3|3110.5|3104.5|3107.8|3101.8|19
1644234900000|2022-02-07 11:55:00|3108.8|3102.8|3109|3103|3110|3104|3107.8|3101.8|52
1644235200000|2022-02-07 12:00:00|3109.3|3103.3|3105.5|3099.5|3109.8|3103.8|3105.5|3099.5|49
1644235500000|2022-02-07 12:05:00|3106.3|3100.3|3114.3|3108.3|3114.3|3108.3|3106.3|3100.3|58
1644235800000|2022-02-07 12:10:00|3114|3108|3112.8|3106.8|3114|3108|3109.3|3103.3|60
1644236100000|2022-02-07 12:15:00|3113|3107|3113.8|3107.8|3114.8|3108.8|3112.3|3106.3|42
1644236400000|2022-02-07 12:20:00|3113.5|3107.5|3113.5|3107.5|3119.3|3113.3|3112|3106|60
1644236700000|2022-02-07 12:25:00|3113.3|3107.3|3114.3|3108.3|3114.5|3108.5|3111|3105|37
1644237000000|2022-02-07 12:30:00|3114|3108|3111.8|3105.8|3116.3|3110.3|3111.3|3105.3|74
1644237300000|2022-02-07 12:35:00|3111.5|3105.5|3111.3|3105.3|3112.5|3106.5|3108.8|3102.8|49
1644237600000|2022-02-07 12:40:00|3111|3105|3111.3|3105.3|3113.8|3107.8|3110.5|3104.5|54
1644237900000|2022-02-07 12:45:00|3111|3105|3113.8|3107.8|3114.5|3108.5|3109.5|3103.5|44
1644238200000|2022-02-07 12:50:00|3113.5|3107.5|3115|3109|3117.5|3111.5|3113|3107|60
1644238500000|2022-02-07 12:55:00|3114.8|3108.8|3116.5|3110.5|3119.5|3113.5|3114.5|3108.5|115
1644238800000|2022-02-07 13:00:00|3116.3|3110.3|3113.3|3107.3|3119.8|3113.8|3111.3|3105.3|271
1644239100000|2022-02-07 13:05:00|3113.5|3107.5|3111.3|3105.3|3114.5|3108.5|3108|3102|221
1644239400000|2022-02-07 13:10:00|3111.5|3105.5|3107.5|3101.5|3112.5|3106.5|3102.8|3096.8|195
1644239700000|2022-02-07 13:15:00|3108|3102|3102.3|3096.3|3108.3|3102.3|3101.3|3095.3|135
1644240000000|2022-02-07 13:20:00|3102|3096|3103|3097|3110.3|3104.3|3101.5|3095.5|156
1644240300000|2022-02-07 13:25:00|3102.8|3096.8|3101.8|3095.8|3104.3|3098.3|3099.5|3093.5|140
1644240600000|2022-02-07 13:30:00|3101.5|3095.5|3103.3|3097.3|3106.3|3100.3|3100|3094|139
1644240900000|2022-02-07 13:35:00|3103.5|3097.5|3108.5|3102.5|3108.5|3102.5|3102.8|3096.8|102
1644241200000|2022-02-07 13:40:00|3108.8|3102.8|3114.8|3108.8|3115.3|3109.3|3106.8|3100.8|121
1644241500000|2022-02-07 13:45:00|3114.5|3108.5|3115.3|3109.3|3117|3111|3110.5|3104.5|116
1644241800000|2022-02-07 13:50:00|3115|3109|3116|3110|3116.3|3110.3|3112.5|3106.5|81
1644242100000|2022-02-07 13:55:00|3115.8|3109.8|3125.3|3119.3|3126.8|3120.8|3114.8|3108.8|115
1644242400000|2022-02-07 14:00:00|3125.5|3119.5|3120.5|3114.5|3125.5|3119.5|3118|3112|167
1644242700000|2022-02-07 14:05:00|3120|3114|3120.8|3114.8|3122.3|3116.3|3118.8|3112.8|111
1644243000000|2022-02-07 14:10:00|3120.5|3114.5|3116.8|3110.8|3120.8|3114.8|3116.8|3110.8|85
1644243300000|2022-02-07 14:15:00|3116.5|3110.5|3120.5|3114.5|3122.8|3116.8|3114|3108|101
1644243600000|2022-02-07 14:20:00|3120.8|3114.8|3119|3113|3120.8|3114.8|3117.5|3111.5|70
1644243900000|2022-02-07 14:25:00|3119.3|3113.3|3119.8|3113.8|3120|3114|3118.3|3112.3|63
1644244200000|2022-02-07 14:30:00|3119.5|3113.5|3123.3|3117.3|3124.3|3118.3|3119|3113|104
1644244500000|2022-02-07 14:35:00|3123.5|3117.5|3122.3|3116.3|3127|3121|3122.3|3116.3|165
1644244800000|2022-02-07 14:40:00|3122|3116|3121|3115|3126.3|3120.3|3120.8|3114.8|108
1644245100000|2022-02-07 14:45:00|3121.3|3115.3|3122|3116|3123.8|3117.8|3121|3115|102
1644245400000|2022-02-07 14:50:00|3122.3|3116.3|3123|3117|3124.8|3118.8|3121|3115|85
1644245700000|2022-02-07 14:55:00|3123.3|3117.3|3124.5|3118.5|3125.3|3119.3|3120.8|3114.8|98
1644246000000|2022-02-07 15:00:00|3124.8|3118.8|3116.3|3110.3|3125.3|3119.3|3116|3110|97
1644246300000|2022-02-07 15:05:00|3116.5|3110.5|3113.5|3107.5|3117.8|3111.8|3111.8|3105.8|83
1644246600000|2022-02-07 15:10:00|3114.3|3108.3|3114.5|3108.5|3115.3|3109.3|3109.3|3103.3|123
1644246900000|2022-02-07 15:15:00|3114.8|3108.8|3116|3110|3116.8|3110.8|3113.3|3107.3|95
1644247200000|2022-02-07 15:20:00|3115.8|3109.8|3120.3|3114.3|3122.8|3116.8|3115.5|3109.5|87
1644247500000|2022-02-07 15:25:00|3120|3114|3118.3|3112.3|3124|3118|3118.3|3112.3|94
1644247800000|2022-02-07 15:30:00|3118|3112|3121.8|3115.8|3124|3118|3114.5|3108.5|114
1644248100000|2022-02-07 15:35:00|3121.5|3115.5|3121.3|3115.3|3122.8|3116.8|3118.8|3112.8|101
1644248400000|2022-02-07 15:40:00|3121.5|3115.5|3120.3|3114.3|3122.3|3116.3|3118.3|3112.3|60
1644248700000|2022-02-07 15:45:00|3120.5|3114.5|3120.5|3114.5|3121|3115|3119.5|3113.5|64
1644249000000|2022-02-07 15:50:00|3120|3114|3122|3116|3122|3116|3119.3|3113.3|55
1644249300000|2022-02-07 15:55:00|3121.8|3115.8|3123.8|3117.8|3124.3|3118.3|3121|3115|96
1644249600000|2022-02-07 16:00:00|3124|3118|3126.8|3120.8|3127|3121|3124|3118|148
1644249900000|2022-02-07 16:05:00|3127|3121|3128|3122|3130.5|3124.5|3126.5|3120.5|87
1644250200000|2022-02-07 16:10:00|3128.3|3122.3|3132.5|3126.5|3133|3127|3128.3|3122.3|45
1644250500000|2022-02-07 16:15:00|3133|3127|3134|3128|3136|3130|3131|3125|85
1644250800000|2022-02-07 16:20:00|3134.3|3128.3|3133.3|3127.3|3135.5|3129.5|3131|3125|114
1644251100000|2022-02-07 16:25:00|3133.5|3127.5|3135|3129|3136.3|3130.3|3132.5|3126.5|78
1644251400000|2022-02-07 16:30:00|3135.3|3129.3|3132|3126|3137.8|3131.8|3131.3|3125.3|161
1644251700000|2022-02-07 16:35:00|3132.3|3126.3|3126.3|3120.3|3133|3127|3126.3|3120.3|136
1644252000000|2022-02-07 16:40:00|3126|3120|3122.3|3116.3|3127|3121|3122.3|3116.3|86
1644252300000|2022-02-07 16:45:00|3122.5|3116.5|3123.3|3117.3|3123.8|3117.8|3119.8|3113.8|84
1644252600000|2022-02-07 16:50:00|3123|3117|3122|3116|3123.8|3117.8|3120.8|3114.8|35
1644252900000|2022-02-07 16:55:00|3121.8|3115.8|3121.5|3115.5|3124.3|3118.3|3121.5|3115.5|61
1644253200000|2022-02-07 17:00:00|3121.8|3115.8|3124.3|3118.3|3124.5|3118.5|3121|3115|52
1644253500000|2022-02-07 17:05:00|3124|3118|3126.5|3120.5|3126.8|3120.8|3124|3118|63
1644253800000|2022-02-07 17:10:00|3126.3|3120.3|3128|3122|3128.8|3122.8|3125.3|3119.3|66
1644254100000|2022-02-07 17:15:00|3128.3|3122.3|3127.8|3121.8|3130.5|3124.5|3127.5|3121.5|48
1644254400000|2022-02-07 17:20:00|3128|3122|3130|3124|3130.5|3124.5|3128|3122|64
1644254700000|2022-02-07 17:25:00|3129.8|3123.8|3129.3|3123.3|3131.3|3125.3|3128.8|3122.8|95
1644255000000|2022-02-07 17:30:00|3129.5|3123.5|3131.3|3125.3|3131.5|3125.5|3129|3123|49
1644255300000|2022-02-07 17:35:00|3131.5|3125.5|3128.5|3122.5|3131.5|3125.5|3128.5|3122.5|45
1644255600000|2022-02-07 17:40:00|3128.3|3122.3|3131.5|3125.5|3131.8|3125.8|3128|3122|44
1644255900000|2022-02-07 17:45:00|3131.3|3125.3|3135|3129|3135.3|3129.3|3131.3|3125.3|27
1644256200000|2022-02-07 17:50:00|3134.8|3128.8|3134.3|3128.3|3135.3|3129.3|3133.5|3127.5|29
1644256500000|2022-02-07 17:55:00|3134|3128|3137.3|3131.3|3138.5|3132.5|3133.8|3127.8|50
1644282000000|2022-02-08 01:00:00|3136.9|3130.9|3137.4|3131.4|3138.4|3132.4|3136.1|3130.1|66
1644282300000|2022-02-08 01:05:00|3137.6|3131.6|3136.5|3130.5|3138.6|3132.6|3136.5|3130.5|70
1644282600000|2022-02-08 01:10:00|3137.3|3131.3|3136.1|3130.1|3137.5|3131.5|3135.9|3129.9|59
1644282900000|2022-02-08 01:15:00|3136.3|3130.3|3136.1|3130.1|3136.8|3130.8|3135|3129|53
1644283200000|2022-02-08 01:20:00|3136|3130|3136.9|3130.9|3137.3|3131.3|3134.4|3128.4|112
1644283500000|2022-02-08 01:25:00|3137|3131|3140.6|3134.6|3141.1|3135.1|3137|3131|94
1644283800000|2022-02-08 01:30:00|3140.8|3134.8|3156.1|3150.1|3157.4|3151.4|3140.6|3134.6|105
1644284100000|2022-02-08 01:35:00|3155.8|3149.8|3157.8|3151.8|3158.3|3152.3|3155.8|3149.8|101
1644284400000|2022-02-08 01:40:00|3158.8|3152.8|3163.9|3157.9|3166.4|3160.4|3158.8|3152.8|158
1644284700000|2022-02-08 01:45:00|3163.8|3157.8|3164.9|3158.9|3164.9|3158.9|3162.5|3156.5|71
1644285000000|2022-02-08 01:50:00|3164.8|3158.8|3168.8|3162.8|3169.1|3163.1|3164.8|3158.8|64
1644285300000|2022-02-08 01:55:00|3168.3|3162.3|3172.5|3166.5|3172.5|3166.5|3168.3|3162.3|114
1644285600000|2022-02-08 02:00:00|3172.8|3166.8|3173.5|3167.5|3175.1|3169.1|3171.8|3165.8|164
1644285900000|2022-02-08 02:05:00|3173.8|3167.8|3174|3168|3174.1|3168.1|3172.9|3166.9|54
1644286200000|2022-02-08 02:10:00|3174.3|3168.3|3171.4|3165.4|3174.3|3168.3|3170|3164|94
1644286500000|2022-02-08 02:15:00|3171.1|3165.1|3167.6|3161.6|3171.9|3165.9|3167.6|3161.6|44
1644286800000|2022-02-08 02:20:00|3167.8|3161.8|3168.3|3162.3|3168.6|3162.6|3161.3|3155.3|96
1644287100000|2022-02-08 02:25:00|3168.5|3162.5|3172.5|3166.5|3172.5|3166.5|3168.5|3162.5|49
1644287400000|2022-02-08 02:30:00|3172.3|3166.3|3170.8|3164.8|3172.3|3166.3|3169.5|3163.5|93
1644287700000|2022-02-08 02:35:00|3170.6|3164.6|3174.3|3168.3|3174.3|3168.3|3170|3164|72
1644288000000|2022-02-08 02:40:00|3174.5|3168.5|3171.5|3165.5|3174.5|3168.5|3170.8|3164.8|94
1644288300000|2022-02-08 02:45:00|3171.6|3165.6|3170.6|3164.6|3174.4|3168.4|3170.4|3164.4|72
1644288600000|2022-02-08 02:50:00|3170.8|3164.8|3175|3169|3175|3169|3169.4|3163.4|111
1644288900000|2022-02-08 02:55:00|3175.1|3169.1|3177.4|3171.4|3177.9|3171.9|3175.1|3169.1|129
1644289200000|2022-02-08 03:00:00|3177.5|3171.5|3179.6|3173.6|3179.6|3173.6|3174.3|3168.3|148
1644289500000|2022-02-08 03:05:00|3179.8|3173.8|3181.5|3175.5|3183.8|3177.8|3179|3173|164
1644289800000|2022-02-08 03:10:00|3181.4|3175.4|3183.9|3177.9|3184.5|3178.5|3180.1|3174.1|121
1644290100000|2022-02-08 03:15:00|3184.1|3178.1|3187.6|3181.6|3188.6|3182.6|3183.6|3177.6|60
1644290400000|2022-02-08 03:20:00|3187.5|3181.5|3195.5|3189.5|3196.8|3190.8|3186.5|3180.5|252
1644290700000|2022-02-08 03:25:00|3195.3|3189.3|3187.5|3181.5|3195.5|3189.5|3187.5|3181.5|157
1644291000000|2022-02-08 03:30:00|3187.1|3181.1|3186.5|3180.5|3187.9|3181.9|3184.1|3178.1|75
1644291300000|2022-02-08 03:35:00|3186.4|3180.4|3186.9|3180.9|3188.3|3182.3|3185.5|3179.5|48
1644291600000|2022-02-08 03:40:00|3187|3181|3188.5|3182.5|3188.5|3182.5|3186.5|3180.5|57
1644291900000|2022-02-08 03:45:00|3188.6|3182.6|3190.8|3184.8|3190.8|3184.8|3188.1|3182.1|46
1644292200000|2022-02-08 03:50:00|3190.6|3184.6|3191|3185|3191|3185|3190.1|3184.1|47
1644292500000|2022-02-08 03:55:00|3191.1|3185.1|3197.1|3191.1|3197.1|3191.1|3191.1|3185.1|27
1644292800000|2022-02-08 04:00:00|3197.3|3191.3|3200|3194|3200.5|3194.5|3197.3|3191.3|57
1644293100000|2022-02-08 04:05:00|3200.3|3194.3|3199.8|3193.8|3200.3|3194.3|3198.5|3192.5|22
1644293400000|2022-02-08 04:10:00|3200|3194|3200.9|3194.9|3200.9|3194.9|3199.1|3193.1|22
1644293700000|2022-02-08 04:15:00|3200.8|3194.8|3202.8|3196.8|3202.8|3196.8|3200.8|3194.8|49
1644294000000|2022-02-08 04:20:00|3202.9|3196.9|3206|3200|3206.4|3200.4|3201.6|3195.6|34
1644294300000|2022-02-08 04:25:00|3205.8|3199.8|3203.3|3197.3|3205.8|3199.8|3203.3|3197.3|32
1644294600000|2022-02-08 04:30:00|3203.4|3197.4|3203|3197|3203.9|3197.9|3203|3197|37
1644294900000|2022-02-08 04:35:00|3202.8|3196.8|3202.5|3196.5|3203|3197|3202|3196|22
1644295200000|2022-02-08 04:40:00|3202.6|3196.6|3202.5|3196.5|3202.8|3196.8|3201.8|3195.8|29
1644295500000|2022-02-08 04:45:00|3202.3|3196.3|3201.5|3195.5|3203.4|3197.4|3201.5|3195.5|22
1644295800000|2022-02-08 04:50:00|3201.4|3195.4|3196.5|3190.5|3201.4|3195.4|3196.5|3190.5|15
1644296100000|2022-02-08 04:55:00|3194.4|3188.4|3194.5|3188.5|3195.1|3189.1|3193.4|3187.4|29
1644296400000|2022-02-08 05:00:00|3194.4|3188.4|3193.1|3187.1|3194.4|3188.4|3192.1|3186.1|33
1644296700000|2022-02-08 05:05:00|3193|3187|3191|3185|3193.6|3187.6|3189.9|3183.9|55
1644297000000|2022-02-08 05:10:00|3190.9|3184.9|3191.5|3185.5|3192.3|3186.3|3190.6|3184.6|23
1644297300000|2022-02-08 05:15:00|3191.4|3185.4|3190.9|3184.9|3191.4|3185.4|3190.3|3184.3|12
1644297600000|2022-02-08 05:20:00|3191|3185|3190.5|3184.5|3191.5|3185.5|3190.5|3184.5|15
1644297900000|2022-02-08 05:25:00|3190.6|3184.6|3185|3179|3191.5|3185.5|3184.3|3178.3|50
1644298200000|2022-02-08 05:30:00|3184.8|3178.8|3181.5|3175.5|3185|3179|3178|3172|155
1644298500000|2022-02-08 05:35:00|3181.3|3175.3|3193|3187|3193.8|3187.8|3181.1|3175.1|201
1644298800000|2022-02-08 05:40:00|3193.5|3187.5|3192.8|3186.8|3194.4|3188.4|3189.8|3183.8|155
1644299100000|2022-02-08 05:45:00|3192.6|3186.6|3195.3|3189.3|3196.8|3190.8|3192.3|3186.3|137
1644299400000|2022-02-08 05:50:00|3195|3189|3191.5|3185.5|3195.3|3189.3|3191|3185|125
1644299700000|2022-02-08 05:55:00|3191.4|3185.4|3185.5|3179.5|3192|3186|3183.6|3177.6|189
1644300000000|2022-02-08 06:00:00|3185.4|3179.4|3184.9|3178.9|3186|3180|3183.8|3177.8|97
1644300300000|2022-02-08 06:05:00|3185|3179|3187|3181|3187.6|3181.6|3184.3|3178.3|86
1644300600000|2022-02-08 06:10:00|3187.1|3181.1|3186.3|3180.3|3189.1|3183.1|3184.1|3178.1|69
1644300900000|2022-02-08 06:15:00|3186|3180|3184.1|3178.1|3186.1|3180.1|3183.8|3177.8|24
1644301200000|2022-02-08 06:20:00|3184.3|3178.3|3185.8|3179.8|3188.3|3182.3|3184.3|3178.3|111
1644301500000|2022-02-08 06:25:00|3185.4|3179.4|3183.6|3177.6|3185.9|3179.9|3183.5|3177.5|73
1644301800000|2022-02-08 06:30:00|3183.8|3177.8|3181.5|3175.5|3184|3178|3180.3|3174.3|78
1644302100000|2022-02-08 06:35:00|3182.5|3176.5|3188.5|3182.5|3188.8|3182.8|3182.5|3176.5|118
1644302400000|2022-02-08 06:40:00|3188.4|3182.4|3187.6|3181.6|3190.9|3184.9|3187.3|3181.3|91
1644302700000|2022-02-08 06:45:00|3187.5|3181.5|3182|3176|3192.3|3186.3|3180|3174|148
1644303000000|2022-02-08 06:50:00|3182.1|3176.1|3183.1|3177.1|3184.5|3178.5|3181.8|3175.8|93
1644303300000|2022-02-08 06:55:00|3183.4|3177.4|3182|3176|3185.6|3179.6|3181.3|3175.3|133
1644303600000|2022-02-08 07:00:00|3182.3|3176.3|3181.5|3175.5|3183|3177|3179.9|3173.9|66
1644303900000|2022-02-08 07:05:00|3181.4|3175.4|3181.1|3175.1|3181.6|3175.6|3181.1|3175.1|15
1644304200000|2022-02-08 07:10:00|3181.3|3175.3|3178.4|3172.4|3181.3|3175.3|3178.1|3172.1|54
1644304500000|2022-02-08 07:15:00|3178.5|3172.5|3182.8|3176.8|3183.3|3177.3|3178.4|3172.4|47
1644304800000|2022-02-08 07:20:00|3182.5|3176.5|3181.5|3175.5|3183|3177|3179.8|3173.8|34
1644305100000|2022-02-08 07:25:00|3181.8|3175.8|3180.4|3174.4|3182.3|3176.3|3180.3|3174.3|25
1644305400000|2022-02-08 07:30:00|3180.6|3174.6|3178.8|3172.8|3182.8|3176.8|3178.8|3172.8|72
1644305700000|2022-02-08 07:35:00|3178.9|3172.9|3177.4|3171.4|3179|3173|3176.4|3170.4|22
1644306000000|2022-02-08 07:40:00|3177.3|3171.3|3174.5|3168.5|3177.3|3171.3|3174.4|3168.4|38
1644306300000|2022-02-08 07:45:00|3174.3|3168.3|3173.4|3167.4|3175.8|3169.8|3173|3167|23
1644306600000|2022-02-08 07:50:00|3173.6|3167.6|3173.8|3167.8|3174.1|3168.1|3173.1|3167.1|30
1644306900000|2022-02-08 07:55:00|3173.5|3167.5|3183.9|3177.9|3183.9|3177.9|3173|3167|76
1644307200000|2022-02-08 08:00:00|3185.3|3179.3|3196.5|3190.5|3199.3|3193.3|3181.6|3175.6|146
1644307500000|2022-02-08 08:05:00|3196.8|3190.8|3198.3|3192.3|3198.5|3192.5|3192.3|3186.3|64
1644307800000|2022-02-08 08:10:00|3198|3192|3195.8|3189.8|3198.3|3192.3|3194.5|3188.5|36
1644308100000|2022-02-08 08:15:00|3196|3190|3190.5|3184.5|3196.3|3190.3|3190|3184|56
1644308400000|2022-02-08 08:20:00|3190|3184|3186|3180|3190.3|3184.3|3183.5|3177.5|85
1644308700000|2022-02-08 08:25:00|3185.8|3179.8|3186.5|3180.5|3187|3181|3184.8|3178.8|64
1644309000000|2022-02-08 08:30:00|3186.3|3180.3|3185.5|3179.5|3186.5|3180.5|3184.5|3178.5|41
1644309300000|2022-02-08 08:35:00|3185.8|3179.8|3183.5|3177.5|3185.8|3179.8|3183|3177|36
1644309600000|2022-02-08 08:40:00|3183.3|3177.3|3182|3176|3183.5|3177.5|3180.3|3174.3|71
1644309900000|2022-02-08 08:45:00|3182.3|3176.3|3186.8|3180.8|3187.5|3181.5|3182|3176|97
1644310200000|2022-02-08 08:50:00|3186.5|3180.5|3186|3180|3187.5|3181.5|3185|3179|67
1644310500000|2022-02-08 08:55:00|3185.8|3179.8|3187.3|3181.3|3188.5|3182.5|3185|3179|54
1644310800000|2022-02-08 09:00:00|3187.5|3181.5|3189.3|3183.3|3190.8|3184.8|3187.5|3181.5|18
1644311100000|2022-02-08 09:05:00|3189.5|3183.5|3186.8|3180.8|3189.5|3183.5|3186.5|3180.5|42
1644311400000|2022-02-08 09:10:00|3187|3181|3181.8|3175.8|3187|3181|3179.8|3173.8|60
1644311700000|2022-02-08 09:15:00|3181.5|3175.5|3180.5|3174.5|3181.8|3175.8|3178.3|3172.3|51
1644312000000|2022-02-08 09:20:00|3180.8|3174.8|3181|3175|3182|3176|3179|3173|63
1644312300000|2022-02-08 09:25:00|3181.3|3175.3|3180.8|3174.8|3182.5|3176.5|3180.3|3174.3|41
1644312600000|2022-02-08 09:30:00|3180.5|3174.5|3179.8|3173.8|3180.5|3174.5|3179|3173|21
1644312900000|2022-02-08 09:35:00|3179.5|3173.5|3179.5|3173.5|3179.8|3173.8|3178.8|3172.8|20
1644313200000|2022-02-08 09:40:00|3179.3|3173.3|3179.3|3173.3|3179.8|3173.8|3179|3173|26
1644313500000|2022-02-08 09:45:00|3179|3173|3179.3|3173.3|3179.8|3173.8|3179|3173|30
1644313800000|2022-02-08 09:50:00|3179.5|3173.5|3180|3174|3180.3|3174.3|3179|3173|39
1644314100000|2022-02-08 09:55:00|3179.8|3173.8|3180.3|3174.3|3180.5|3174.5|3178.8|3172.8|45
1644314400000|2022-02-08 10:00:00|3179.8|3173.8|3179.8|3173.8|3180.8|3174.8|3179|3173|48
1644314700000|2022-02-08 10:05:00|3180.3|3174.3|3181.8|3175.8|3182.5|3176.5|3179|3173|22
1644315000000|2022-02-08 10:10:00|3181.5|3175.5|3187.8|3181.8|3188.3|3182.3|3181.5|3175.5|39
1644315300000|2022-02-08 10:15:00|3188.3|3182.3|3185.5|3179.5|3189|3183|3185.5|3179.5|27
1644315600000|2022-02-08 10:20:00|3185.3|3179.3|3185.3|3179.3|3187.5|3181.5|3185|3179|31
1644315900000|2022-02-08 10:25:00|3185|3179|3187.3|3181.3|3187.5|3181.5|3185|3179|41
1644316200000|2022-02-08 10:30:00|3187.5|3181.5|3183|3177|3190.3|3184.3|3182.3|3176.3|71
1644316500000|2022-02-08 10:35:00|3183.3|3177.3|3182.3|3176.3|3183.3|3177.3|3179|3173|89
1644316800000|2022-02-08 10:40:00|3182|3176|3181.8|3175.8|3184.8|3178.8|3180.8|3174.8|92
1644317100000|2022-02-08 10:45:00|3181.5|3175.5|3182.3|3176.3|3182.5|3176.5|3179|3173|75
1644317400000|2022-02-08 10:50:00|3182.5|3176.5|3179.3|3173.3|3183.3|3177.3|3176.8|3170.8|72
1644317700000|2022-02-08 10:55:00|3179.5|3173.5|3179.5|3173.5|3181.3|3175.3|3179|3173|40
1644318000000|2022-02-08 11:00:00|3179.3|3173.3|3178.8|3172.8|3180.3|3174.3|3176.5|3170.5|41
1644318300000|2022-02-08 11:05:00|3179|3173|3182.5|3176.5|3185.8|3179.8|3178.8|3172.8|69
1644318600000|2022-02-08 11:10:00|3183.3|3177.3|3181.8|3175.8|3184.8|3178.8|3181.5|3175.5|77
1644318900000|2022-02-08 11:15:00|3182|3176|3182.3|3176.3|3183.8|3177.8|3180|3174|49
1644319200000|2022-02-08 11:20:00|3182|3176|3184|3178|3184.3|3178.3|3181.3|3175.3|56
1644319500000|2022-02-08 11:25:00|3183.5|3177.5|3186.3|3180.3|3187|3181|3183.5|3177.5|58
1644319800000|2022-02-08 11:30:00|3186|3180|3188.8|3182.8|3189|3183|3185.8|3179.8|57
1644320100000|2022-02-08 11:35:00|3188.5|3182.5|3191.3|3185.3|3192|3186|3187.3|3181.3|71
1644320400000|2022-02-08 11:40:00|3191|3185|3196|3190|3196.5|3190.5|3191|3185|78
1644320700000|2022-02-08 11:45:00|3195.8|3189.8|3194.8|3188.8|3195.8|3189.8|3194.3|3188.3|54
1644321000000|2022-02-08 11:50:00|3194|3188|3194.5|3188.5|3195.8|3189.8|3194|3188|62
1644321300000|2022-02-08 11:55:00|3194.3|3188.3|3195|3189|3197.3|3191.3|3194|3188|76
1644321600000|2022-02-08 12:00:00|3194.8|3188.8|3194.5|3188.5|3195|3189|3194.3|3188.3|63
1644321900000|2022-02-08 12:05:00|3194.3|3188.3|3196|3190|3197.8|3191.8|3193.8|3187.8|48
1644322200000|2022-02-08 12:10:00|3196.3|3190.3|3194.8|3188.8|3197.3|3191.3|3194.3|3188.3|61
1644322500000|2022-02-08 12:15:00|3195|3189|3196.5|3190.5|3196.5|3190.5|3192.8|3186.8|46
1644322800000|2022-02-08 12:20:00|3196.3|3190.3|3194.8|3188.8|3196.5|3190.5|3193.5|3187.5|68
1644323100000|2022-02-08 12:25:00|3194.3|3188.3|3195.3|3189.3|3197.3|3191.3|3193|3187|63
1644323400000|2022-02-08 12:30:00|3196|3190|3202.5|3196.5|3202.5|3196.5|3196|3190|41
1644323700000|2022-02-08 12:35:00|3202.8|3196.8|3204.3|3198.3|3205.8|3199.8|3202.8|3196.8|63
1644324000000|2022-02-08 12:40:00|3204.5|3198.5|3204|3198|3205.5|3199.5|3203.3|3197.3|39
1644324300000|2022-02-08 12:45:00|3203.8|3197.8|3204.5|3198.5|3205.5|3199.5|3203|3197|45
1644324600000|2022-02-08 12:50:00|3204.8|3198.8|3203.8|3197.8|3206|3200|3203.3|3197.3|46
1644324900000|2022-02-08 12:55:00|3203.5|3197.5|3203.5|3197.5|3205.5|3199.5|3202.3|3196.3|134
1644325200000|2022-02-08 13:00:00|3203.8|3197.8|3203.1|3197.1|3212.8|3206.8|3203|3197|384
1644325500000|2022-02-08 13:05:00|3203|3197|3206.5|3200.5|3209.3|3203.3|3201.4|3195.4|279
1644325800000|2022-02-08 13:10:00|3206.3|3200.3|3208|3202|3208.3|3202.3|3203.3|3197.3|193
1644326100000|2022-02-08 13:15:00|3208.3|3202.3|3207.5|3201.5|3209|3203|3205.5|3199.5|157
1644326400000|2022-02-08 13:20:00|3207.8|3201.8|3216.3|3210.3|3216.5|3210.5|3206.3|3200.3|149
1644326700000|2022-02-08 13:25:00|3216|3210|3219.6|3213.6|3220|3214|3215.8|3209.8|114
1644327000000|2022-02-08 13:30:00|3219.9|3213.9|3220.5|3214.5|3226.1|3220.1|3219|3213|118
1644327300000|2022-02-08 13:35:00|3220.8|3214.8|3216|3210|3221.3|3215.3|3215|3209|140
1644327600000|2022-02-08 13:40:00|3216.3|3210.3|3215.3|3209.3|3218.8|3212.8|3214|3208|129
1644327900000|2022-02-08 13:45:00|3214.8|3208.8|3216.8|3210.8|3218.3|3212.3|3213|3207|144
1644328200000|2022-02-08 13:50:00|3217|3211|3227|3221|3227|3221|3217|3211|159
1644328500000|2022-02-08 13:55:00|3227.3|3221.3|3231.5|3225.5|3237.3|3231.3|3226.3|3220.3|231
1644328800000|2022-02-08 14:00:00|3231.3|3225.3|3236.3|3230.3|3238.3|3232.3|3227.8|3221.8|257
1644329100000|2022-02-08 14:05:00|3236|3230|3234.5|3228.5|3237.3|3231.3|3232.3|3226.3|102
1644329400000|2022-02-08 14:10:00|3234.3|3228.3|3223.3|3217.3|3234.3|3228.3|3223.3|3217.3|130
1644329700000|2022-02-08 14:15:00|3223.5|3217.5|3222.8|3216.8|3224.5|3218.5|3218.8|3212.8|158
1644330000000|2022-02-08 14:20:00|3222.5|3216.5|3223.3|3217.3|3224.8|3218.8|3221.3|3215.3|125
1644330300000|2022-02-08 14:25:00|3223.5|3217.5|3222.3|3216.3|3228.3|3222.3|3221.5|3215.5|140
1644330600000|2022-02-08 14:30:00|3222.5|3216.5|3223.5|3217.5|3224.8|3218.8|3218|3212|136
1644330900000|2022-02-08 14:35:00|3223.8|3217.8|3223.5|3217.5|3227.5|3221.5|3222.8|3216.8|155
1644331200000|2022-02-08 14:40:00|3223.8|3217.8|3223.5|3217.5|3226.5|3220.5|3222.3|3216.3|114
1644331500000|2022-02-08 14:45:00|3224.8|3218.8|3222|3216|3225.8|3219.8|3221.8|3215.8|107
1644331800000|2022-02-08 14:50:00|3222.3|3216.3|3221|3215|3224.8|3218.8|3218.5|3212.5|127
1644332100000|2022-02-08 14:55:00|3220.8|3214.8|3220.3|3214.3|3222.8|3216.8|3220.3|3214.3|87
1644332400000|2022-02-08 15:00:00|3219.8|3213.8|3220.8|3214.8|3222.8|3216.8|3216.5|3210.5|152
1644332700000|2022-02-08 15:05:00|3221|3215|3213.5|3207.5|3223.8|3217.8|3213.5|3207.5|132
1644333000000|2022-02-08 15:10:00|3213.8|3207.8|3217|3211|3217.3|3211.3|3209.5|3203.5|131
1644333300000|2022-02-08 15:15:00|3216.8|3210.8|3210|3204|3218.8|3212.8|3210|3204|160
1644333600000|2022-02-08 15:20:00|3210.3|3204.3|3213|3207|3213.8|3207.8|3209.8|3203.8|104
1644333900000|2022-02-08 15:25:00|3212.5|3206.5|3207.8|3201.8|3214|3208|3207.3|3201.3|166
1644334200000|2022-02-08 15:30:00|3207.5|3201.5|3211.8|3205.8|3212.3|3206.3|3203.8|3197.8|207
1644334500000|2022-02-08 15:35:00|3211|3205|3213.8|3207.8|3214.8|3208.8|3210.3|3204.3|176
1644334800000|2022-02-08 15:40:00|3213.5|3207.5|3204.8|3198.8|3214.3|3208.3|3203.8|3197.8|220
1644335100000|2022-02-08 15:45:00|3204.5|3198.5|3207.3|3201.3|3209.5|3203.5|3202|3196|156
1644335400000|2022-02-08 15:50:00|3207.5|3201.5|3209.3|3203.3|3211|3205|3205.8|3199.8|107
1644335700000|2022-02-08 15:55:00|3209|3203|3209.3|3203.3|3210|3204|3205.8|3199.8|125
1644336000000|2022-02-08 16:00:00|3209.5|3203.5|3208.3|3202.3|3211.5|3205.5|3206|3200|89
1644336300000|2022-02-08 16:05:00|3208.5|3202.5|3204.5|3198.5|3209.5|3203.5|3204.3|3198.3|84
1644336600000|2022-02-08 16:10:00|3205.3|3199.3|3205.8|3199.8|3208.3|3202.3|3204.5|3198.5|57
1644336900000|2022-02-08 16:15:00|3206|3200|3210|3204|3211.8|3205.8|3205.5|3199.5|104
1644337200000|2022-02-08 16:20:00|3209.8|3203.8|3190.5|3184.5|3209.8|3203.8|3189|3183|120
1644337500000|2022-02-08 16:25:00|3191|3185|3186.3|3180.3|3191.3|3185.3|3185.8|3179.8|96
1644337800000|2022-02-08 16:30:00|3186.5|3180.5|3185.8|3179.8|3189.3|3183.3|3183.5|3177.5|151
1644338100000|2022-02-08 16:35:00|3186|3180|3188|3182|3189.8|3183.8|3186|3180|90
1644338400000|2022-02-08 16:40:00|3188.3|3182.3|3186.8|3180.8|3189.5|3183.5|3186.3|3180.3|117
1644338700000|2022-02-08 16:45:00|3187|3181|3188|3182|3190|3184|3186.8|3180.8|146
1644339000000|2022-02-08 16:50:00|3187.8|3181.8|3188|3182|3189|3183|3186.8|3180.8|125
1644339300000|2022-02-08 16:55:00|3188.8|3182.8|3189.5|3183.5|3192.3|3186.3|3186.5|3180.5|199
1644339600000|2022-02-08 17:00:00|3189.8|3183.8|3188.8|3182.8|3192|3186|3188.3|3182.3|37
1644339900000|2022-02-08 17:05:00|3189|3183|3185.3|3179.3|3189|3183|3185.3|3179.3|21
1644340200000|2022-02-08 17:10:00|3186.5|3180.5|3186.5|3180.5|3187.5|3181.5|3186.3|3180.3|27
1644340500000|2022-02-08 17:15:00|3186.3|3180.3|3186|3180|3186.8|3180.8|3185.8|3179.8|12
1644340800000|2022-02-08 17:20:00|3186.3|3180.3|3184.5|3178.5|3186.8|3180.8|3184.3|3178.3|26
1644341100000|2022-02-08 17:25:00|3184.8|3178.8|3186|3180|3186.3|3180.3|3184.5|3178.5|24
1644341400000|2022-02-08 17:30:00|3185.8|3179.8|3184.8|3178.8|3186|3180|3184.5|3178.5|45
1644341700000|2022-02-08 17:35:00|3185|3179|3185|3179|3185.8|3179.8|3184.5|3178.5|15
1644342000000|2022-02-08 17:40:00|3186|3180|3187.8|3181.8|3188|3182|3186|3180|9
1644342300000|2022-02-08 17:45:00|3187.5|3181.5|3187.8|3181.8|3188|3182|3186.3|3180.3|9
1644342600000|2022-02-08 17:50:00|3188|3182|3190|3184|3190.3|3184.3|3187.8|3181.8|21
1644342900000|2022-02-08 17:55:00|3189.8|3183.8|3189.4|3183.4|3190.1|3184.1|3186.1|3180.1|31
1644368400000|2022-02-09 01:00:00|3196.3|3190.3|3199|3193|3199.8|3193.8|3191.5|3185.5|109
1644368700000|2022-02-09 01:05:00|3199.3|3193.3|3194.5|3188.5|3199.5|3193.5|3194|3188|101
1644369000000|2022-02-09 01:10:00|3194.1|3188.1|3192|3186|3196.5|3190.5|3192|3186|347
1644369300000|2022-02-09 01:15:00|3192.4|3186.4|3197.3|3191.3|3197.6|3191.6|3192.3|3186.3|219
1644369600000|2022-02-09 01:20:00|3197|3191|3195|3189|3197.1|3191.1|3193.5|3187.5|152
1644369900000|2022-02-09 01:25:00|3194.9|3188.9|3200.8|3194.8|3201.9|3195.9|3194.9|3188.9|211
1644370200000|2022-02-09 01:30:00|3201|3195|3199.3|3193.3|3202|3196|3198.8|3192.8|143
1644370500000|2022-02-09 01:35:00|3199.5|3193.5|3201.6|3195.6|3201.8|3195.8|3197|3191|152
1644370800000|2022-02-09 01:40:00|3202.1|3196.1|3203.6|3197.6|3204.6|3198.6|3202|3196|123
1644371100000|2022-02-09 01:45:00|3203.8|3197.8|3202.8|3196.8|3203.9|3197.9|3202|3196|88
1644371400000|2022-02-09 01:50:00|3203|3197|3202.6|3196.6|3203.6|3197.6|3201.8|3195.8|44
1644371700000|2022-02-09 01:55:00|3203|3197|3202.4|3196.4|3204|3198|3202|3196|107
1644372000000|2022-02-09 02:00:00|3202.3|3196.3|3200.9|3194.9|3203.3|3197.3|3199.4|3193.4|171
1644372300000|2022-02-09 02:05:00|3201.1|3195.1|3202|3196|3202.1|3196.1|3200|3194|225
1644372600000|2022-02-09 02:10:00|3201.5|3195.5|3203.1|3197.1|3206|3200|3201.5|3195.5|142
1644372900000|2022-02-09 02:15:00|3203.4|3197.4|3203|3197|3204|3198|3203|3197|24
1644373200000|2022-02-09 02:20:00|3203.3|3197.3|3205|3199|3205|3199|3203|3197|14
1644373500000|2022-02-09 02:25:00|3205.3|3199.3|3205.6|3199.6|3206|3200|3205|3199|6
1644373800000|2022-02-09 02:30:00|3205.4|3199.4|3202.8|3196.8|3205.6|3199.6|3201.3|3195.3|122
1644374100000|2022-02-09 02:35:00|3203.1|3197.1|3204.4|3198.4|3205|3199|3203|3197|74
1644374400000|2022-02-09 02:40:00|3204.5|3198.5|3204.1|3198.1|3205.6|3199.6|3203.3|3197.3|42
1644374700000|2022-02-09 02:45:00|3204.4|3198.4|3206.1|3200.1|3206.3|3200.3|3204|3198|31
1644375000000|2022-02-09 02:50:00|3205.9|3199.9|3205.9|3199.9|3206.1|3200.1|3205.9|3199.9|7
1644375300000|2022-02-09 02:55:00|3206.3|3200.3|3206.5|3200.5|3210.5|3204.5|3206|3200|104
1644375600000|2022-02-09 03:00:00|3206.6|3200.6|3207|3201|3208.6|3202.6|3205.6|3199.6|102
1644375900000|2022-02-09 03:05:00|3206.8|3200.8|3207.4|3201.4|3208.1|3202.1|3206|3200|61
1644376200000|2022-02-09 03:10:00|3207.3|3201.3|3209|3203|3209.4|3203.4|3207.3|3201.3|26
1644376500000|2022-02-09 03:15:00|3208.8|3202.8|3209.4|3203.4|3209.8|3203.8|3208.4|3202.4|26
1644376800000|2022-02-09 03:20:00|3209.6|3203.6|3209.9|3203.9|3210|3204|3209.4|3203.4|20
1644377100000|2022-02-09 03:25:00|3209.8|3203.8|3208.4|3202.4|3209.8|3203.8|3208|3202|37
1644377400000|2022-02-09 03:30:00|3208.6|3202.6|3209.5|3203.5|3209.8|3203.8|3208.6|3202.6|7
1644377700000|2022-02-09 03:35:00|3209.8|3203.8|3210.5|3204.5|3212.4|3206.4|3209.8|3203.8|22
1644378000000|2022-02-09 03:40:00|3210.6|3204.6|3210|3204|3210.9|3204.9|3209.8|3203.8|11
1644378300000|2022-02-09 03:45:00|3210.1|3204.1|3212.3|3206.3|3212.3|3206.3|3210.1|3204.1|6
1644378600000|2022-02-09 03:50:00|3212|3206|3212.5|3206.5|3212.8|3206.8|3212|3206|8
1644378900000|2022-02-09 03:55:00|3212.3|3206.3|3212.5|3206.5|3212.5|3206.5|3212|3206|4
1644379200000|2022-02-09 04:00:00|3212.8|3206.8|3213.3|3207.3|3213.3|3207.3|3212.8|3206.8|3
1644379500000|2022-02-09 04:05:00|3213.4|3207.4|3213.6|3207.6|3214|3208|3213.3|3207.3|4
1644379800000|2022-02-09 04:10:00|3213.5|3207.5|3213.4|3207.4|3213.5|3207.5|3213.4|3207.4|2
1644382200000|2022-02-09 04:50:00|3212.9|3206.9|3212.8|3206.8|3213.3|3207.3|3212.8|3206.8|4
1644382500000|2022-02-09 04:55:00|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|3212.5|3206.5|1
1644382800000|2022-02-09 05:00:00|3212.3|3206.3|3210.8|3204.8|3212.3|3206.3|3210.8|3204.8|3
1644383100000|2022-02-09 05:05:00|3211|3205|3211.8|3205.8|3212.5|3206.5|3211|3205|7
1644383400000|2022-02-09 05:10:00|3211.9|3205.9|3213.3|3207.3|3213.4|3207.4|3211.3|3205.3|9
1644383700000|2022-02-09 05:15:00|3213.4|3207.4|3213.4|3207.4|3213.6|3207.6|3212.8|3206.8|8
1644384000000|2022-02-09 05:20:00|3213.6|3207.6|3213.6|3207.6|3214.8|3208.8|3213.6|3207.6|13
1644384300000|2022-02-09 05:25:00|3213.4|3207.4|3213.6|3207.6|3213.8|3207.8|3213.4|3207.4|12
1644384600000|2022-02-09 05:30:00|3213.5|3207.5|3208.3|3202.3|3213.9|3207.9|3208|3202|120
1644384900000|2022-02-09 05:35:00|3208.1|3202.1|3210.6|3204.6|3210.8|3204.8|3207.8|3201.8|66
1644385200000|2022-02-09 05:40:00|3210.5|3204.5|3208.5|3202.5|3210.5|3204.5|3208.4|3202.4|24
1644385500000|2022-02-09 05:45:00|3208.8|3202.8|3204.8|3198.8|3208.8|3202.8|3203.5|3197.5|77
1644385800000|2022-02-09 05:50:00|3204.9|3198.9|3190.9|3184.9|3205.8|3199.8|3189.9|3183.9|218
1644386100000|2022-02-09 05:55:00|3190.8|3184.8|3188.5|3182.5|3192.6|3186.6|3184.9|3178.9|201
1644386400000|2022-02-09 06:00:00|3188.6|3182.6|3196.1|3190.1|3196.8|3190.8|3188.6|3182.6|156
1644386700000|2022-02-09 06:05:00|3196.5|3190.5|3202.5|3196.5|3203.5|3197.5|3196.5|3190.5|193
1644387000000|2022-02-09 06:10:00|3202.4|3196.4|3205.8|3199.8|3207.1|3201.1|3201.3|3195.3|103
1644387300000|2022-02-09 06:15:00|3205.5|3199.5|3204.9|3198.9|3209.1|3203.1|3203.9|3197.9|92
1644387600000|2022-02-09 06:20:00|3204.4|3198.4|3203.5|3197.5|3204.5|3198.5|3201.9|3195.9|90
1644387900000|2022-02-09 06:25:00|3203.6|3197.6|3204.5|3198.5|3206|3200|3203|3197|63
1644388200000|2022-02-09 06:30:00|3204.6|3198.6|3209|3203|3211.1|3205.1|3204.6|3198.6|143
1644388500000|2022-02-09 06:35:00|3208.9|3202.9|3211|3205|3213.5|3207.5|3205.8|3199.8|121
1644388800000|2022-02-09 06:40:00|3210.9|3204.9|3209.5|3203.5|3210.9|3204.9|3206.6|3200.6|60
1644389100000|2022-02-09 06:45:00|3209.3|3203.3|3208.6|3202.6|3209.4|3203.4|3203.5|3197.5|69
1644389400000|2022-02-09 06:50:00|3208.8|3202.8|3210|3204|3210|3204|3208.3|3202.3|35
1644389700000|2022-02-09 06:55:00|3210.3|3204.3|3209.1|3203.1|3212|3206|3209|3203|45
1644390000000|2022-02-09 07:00:00|3209.3|3203.3|3206.3|3200.3|3211.3|3205.3|3204.3|3198.3|80
1644390300000|2022-02-09 07:05:00|3206.1|3200.1|3201.1|3195.1|3206.3|3200.3|3198.8|3192.8|81
1644390600000|2022-02-09 07:10:00|3201.4|3195.4|3201.3|3195.3|3205.8|3199.8|3200.8|3194.8|48
1644390900000|2022-02-09 07:15:00|3201.4|3195.4|3194.5|3188.5|3202.1|3196.1|3194.5|3188.5|54
1644391200000|2022-02-09 07:20:00|3194.8|3188.8|3190.6|3184.6|3194.8|3188.8|3189.8|3183.8|54
1644391500000|2022-02-09 07:25:00|3190.4|3184.4|3191.1|3185.1|3191.6|3185.6|3189.3|3183.3|40
1644391800000|2022-02-09 07:30:00|3191.3|3185.3|3186.4|3180.4|3192.6|3186.6|3184.6|3178.6|79
1644392100000|2022-02-09 07:35:00|3186.1|3180.1|3176.3|3170.3|3186.4|3180.4|3174.4|3168.4|76
1644392400000|2022-02-09 07:40:00|3176.4|3170.4|3174.6|3168.6|3177.8|3171.8|3174.4|3168.4|33
1644392700000|2022-02-09 07:45:00|3173.8|3167.8|3170.4|3164.4|3173.8|3167.8|3169.9|3163.9|36
1644393000000|2022-02-09 07:50:00|3170.6|3164.6|3175.6|3169.6|3175.6|3169.6|3170.6|3164.6|36
1644393300000|2022-02-09 07:55:00|3175.9|3169.9|3173.8|3167.8|3176.3|3170.3|3173|3167|56
1644393600000|2022-02-09 08:00:00|3174|3168|3172.3|3166.3|3176.8|3170.8|3172.3|3166.3|56
1644393900000|2022-02-09 08:05:00|3172.5|3166.5|3166.5|3160.5|3174.3|3168.3|3165|3159|72
1644394200000|2022-02-09 08:10:00|3166.8|3160.8|3173|3167|3173|3167|3166.8|3160.8|35
1644394500000|2022-02-09 08:15:00|3173.8|3167.8|3175|3169|3177.8|3171.8|3173.3|3167.3|54
1644394800000|2022-02-09 08:20:00|3174.5|3168.5|3177.5|3171.5|3177.8|3171.8|3173.8|3167.8|44
1644395100000|2022-02-09 08:25:00|3177.8|3171.8|3184.3|3178.3|3185.8|3179.8|3177.5|3171.5|76
1644395400000|2022-02-09 08:30:00|3184|3178|3186|3180|3186.3|3180.3|3182.8|3176.8|82
1644395700000|2022-02-09 08:35:00|3186.3|3180.3|3181.8|3175.8|3187.3|3181.3|3181.3|3175.3|41
1644396000000|2022-02-09 08:40:00|3182|3176|3187|3181|3187.5|3181.5|3182|3176|59
1644396300000|2022-02-09 08:45:00|3186.8|3180.8|3185.5|3179.5|3187.3|3181.3|3184.3|3178.3|35
1644396600000|2022-02-09 08:50:00|3185.3|3179.3|3188.3|3182.3|3188.8|3182.8|3185.3|3179.3|41
1644396900000|2022-02-09 08:55:00|3187.8|3181.8|3191|3185|3191|3185|3186.3|3180.3|61
1644397200000|2022-02-09 09:00:00|3191.3|3185.3|3197.5|3191.5|3199.8|3193.8|3191|3185|85
1644397500000|2022-02-09 09:05:00|3197.8|3191.8|3207|3201|3207|3201|3197|3191|67
1644397800000|2022-02-09 09:10:00|3207.3|3201.3|3207.8|3201.8|3215.8|3209.8|3207.3|3201.3|94
1644398100000|2022-02-09 09:15:00|3208|3202|3210.3|3204.3|3210.8|3204.8|3204|3198|70
1644398400000|2022-02-09 09:20:00|3209.5|3203.5|3210.8|3204.8|3211.8|3205.8|3208.8|3202.8|48
1644398700000|2022-02-09 09:25:00|3211|3205|3211.3|3205.3|3212.5|3206.5|3208.3|3202.3|56
1644399000000|2022-02-09 09:30:00|3211.5|3205.5|3216.5|3210.5|3216.5|3210.5|3208.8|3202.8|69
1644399300000|2022-02-09 09:35:00|3216.3|3210.3|3220|3214|3221|3215|3216.3|3210.3|51
1644399600000|2022-02-09 09:40:00|3219.8|3213.8|3215.3|3209.3|3220|3214|3213.8|3207.8|48
1644399900000|2022-02-09 09:45:00|3215.5|3209.5|3214.8|3208.8|3217.5|3211.5|3213.3|3207.3|53
1644400200000|2022-02-09 09:50:00|3215.5|3209.5|3214.8|3208.8|3217.5|3211.5|3214.3|3208.3|41
1644400500000|2022-02-09 09:55:00|3215|3209|3211.8|3205.8|3215.5|3209.5|3210.3|3204.3|31
1644400800000|2022-02-09 10:00:00|3210.8|3204.8|3211.3|3205.3|3212|3206|3210|3204|24
1644401100000|2022-02-09 10:05:00|3211|3205|3203.3|3197.3|3212.5|3206.5|3203.3|3197.3|45
1644401400000|2022-02-09 10:10:00|3203|3197|3200|3194|3204|3198|3195|3189|67
1644401700000|2022-02-09 10:15:00|3200.3|3194.3|3201.3|3195.3|3203.5|3197.5|3199.5|3193.5|36
1644402000000|2022-02-09 10:20:00|3201|3195|3201.3|3195.3|3201.8|3195.8|3200.8|3194.8|9
1644402300000|2022-02-09 10:25:00|3201.5|3195.5|3205.8|3199.8|3205.8|3199.8|3201.5|3195.5|35
1644402600000|2022-02-09 10:30:00|3206|3200|3204.3|3198.3|3206.5|3200.5|3201.5|3195.5|38
1644402900000|2022-02-09 10:35:00|3203.8|3197.8|3201.8|3195.8|3203.8|3197.8|3201.5|3195.5|12
1644403200000|2022-02-09 10:40:00|3202|3196|3197.3|3191.3|3202|3196|3196.8|3190.8|27
1644403500000|2022-02-09 10:45:00|3197.5|3191.5|3204.5|3198.5|3204.8|3198.8|3197.5|3191.5|38
1644403800000|2022-02-09 10:50:00|3204.3|3198.3|3203.3|3197.3|3205|3199|3202.8|3196.8|19
1644404100000|2022-02-09 10:55:00|3203.5|3197.5|3204.5|3198.5|3206.3|3200.3|3203.3|3197.3|32
1644404400000|2022-02-09 11:00:00|3204.3|3198.3|3203|3197|3204.3|3198.3|3201|3195|34
1644404700000|2022-02-09 11:05:00|3202.8|3196.8|3205|3199|3206.5|3200.5|3202.5|3196.5|44
1644405000000|2022-02-09 11:10:00|3204.8|3198.8|3204.8|3198.8|3207|3201|3203.3|3197.3|55
1644405300000|2022-02-09 11:15:00|3204.5|3198.5|3204.3|3198.3|3205.3|3199.3|3203.3|3197.3|44
1644405600000|2022-02-09 11:20:00|3204.5|3198.5|3206.3|3200.3|3206.5|3200.5|3203|3197|19
1644405900000|2022-02-09 11:25:00|3206|3200|3203.5|3197.5|3206|3200|3203.5|3197.5|29
1644406200000|2022-02-09 11:30:00|3203.8|3197.8|3207.8|3201.8|3208.8|3202.8|3203.8|3197.8|33
1644406500000|2022-02-09 11:35:00|3207.5|3201.5|3210.8|3204.8|3211|3205|3207|3201|31
1644406800000|2022-02-09 11:40:00|3210.5|3204.5|3215.6|3209.6|3215.6|3209.6|3210.5|3204.5|49
1644407100000|2022-02-09 11:45:00|3215.9|3209.9|3215.4|3209.4|3216.4|3210.4|3214.3|3208.3|72
1644407400000|2022-02-09 11:50:00|3215.6|3209.6|3215.1|3209.1|3216.4|3210.4|3214.4|3208.4|68
1644407700000|2022-02-09 11:55:00|3214.9|3208.9|3216.6|3210.6|3216.6|3210.6|3211.9|3205.9|84
1644408000000|2022-02-09 12:00:00|3216.9|3210.9|3218.6|3212.6|3218.6|3212.6|3216.6|3210.6|54
1644408300000|2022-02-09 12:05:00|3218.1|3212.1|3226.1|3220.1|3227.4|3221.4|3218.1|3212.1|88
1644408600000|2022-02-09 12:10:00|3226.4|3220.4|3222.6|3216.6|3228.4|3222.4|3221.6|3215.6|85
1644408900000|2022-02-09 12:15:00|3222.4|3216.4|3219.5|3213.5|3223.4|3217.4|3219.4|3213.4|72
1644409200000|2022-02-09 12:20:00|3219.9|3213.9|3221.4|3215.4|3224.1|3218.1|3219.9|3213.9|50
1644409500000|2022-02-09 12:25:00|3221.6|3215.6|3218.4|3212.4|3221.9|3215.9|3217.6|3211.6|39
1644409800000|2022-02-09 12:30:00|3218.6|3212.6|3216.9|3210.9|3218.6|3212.6|3215.1|3209.1|65
1644410100000|2022-02-09 12:35:00|3216.6|3210.6|3218.3|3212.3|3218.3|3212.3|3213.5|3207.5|69
1644410400000|2022-02-09 12:40:00|3218|3212|3219.5|3213.5|3222.3|3216.3|3217|3211|68
1644410700000|2022-02-09 12:45:00|3220|3214|3220.3|3214.3|3222.8|3216.8|3218.5|3212.5|50
1644411000000|2022-02-09 12:50:00|3220.5|3214.5|3224.8|3218.8|3224.8|3218.8|3220|3214|47
1644411300000|2022-02-09 12:55:00|3224.3|3218.3|3221.8|3215.8|3224.8|3218.8|3219.8|3213.8|135
1644411600000|2022-02-09 13:00:00|3221.3|3215.3|3226.8|3220.8|3232.3|3226.3|3218.5|3212.5|310
1644411900000|2022-02-09 13:05:00|3226.5|3220.5|3234.5|3228.5|3234.5|3228.5|3223|3217|190
1644412200000|2022-02-09 13:10:00|3234.3|3228.3|3229.5|3223.5|3237.8|3231.8|3228.3|3222.3|146
1644412500000|2022-02-09 13:15:00|3229.3|3223.3|3232.3|3226.3|3237.3|3231.3|3228.8|3222.8|164
1644412800000|2022-02-09 13:20:00|3231.8|3225.8|3233.8|3227.8|3234.8|3228.8|3231.5|3225.5|161
1644413100000|2022-02-09 13:25:00|3234|3228|3241.3|3235.3|3246.5|3240.5|3233.5|3227.5|235
1644413400000|2022-02-09 13:30:00|3241|3235|3252.3|3246.3|3253.4|3247.4|3237|3231|272
1644413700000|2022-02-09 13:35:00|3252.5|3246.5|3249.3|3243.3|3253|3247|3247.5|3241.5|193
1644414000000|2022-02-09 13:40:00|3249|3243|3252|3246|3256.3|3250.3|3248.8|3242.8|198
1644414300000|2022-02-09 13:45:00|3251.8|3245.8|3248.8|3242.8|3251.8|3245.8|3246.8|3240.8|158
1644414600000|2022-02-09 13:50:00|3249|3243|3254|3248|3254.8|3248.8|3246.5|3240.5|189
1644414900000|2022-02-09 13:55:00|3254.3|3248.3|3259.5|3253.5|3262|3256|3252.8|3246.8|140
1644415200000|2022-02-09 14:00:00|3259.8|3253.8|3255|3249|3261.8|3255.8|3254.5|3248.5|153
1644415500000|2022-02-09 14:05:00|3255.3|3249.3|3258.5|3252.5|3260|3254|3254|3248|108
1644415800000|2022-02-09 14:10:00|3258.3|3252.3|3256.5|3250.5|3258.5|3252.5|3254.3|3248.3|114
1644416100000|2022-02-09 14:15:00|3256.8|3250.8|3257.5|3251.5|3260|3254|3255.8|3249.8|91
1644416400000|2022-02-09 14:20:00|3257.8|3251.8|3254.8|3248.8|3258.5|3252.5|3253.5|3247.5|122
1644416700000|2022-02-09 14:25:00|3254.3|3248.3|3255.3|3249.3|3255.8|3249.8|3253.8|3247.8|53
1644417000000|2022-02-09 14:30:00|3255.5|3249.5|3255.8|3249.8|3256.8|3250.8|3253|3247|73
1644417300000|2022-02-09 14:35:00|3255.5|3249.5|3259.5|3253.5|3259.5|3253.5|3255|3249|69
1644417600000|2022-02-09 14:40:00|3259|3253|3261.5|3255.5|3262.5|3256.5|3259|3253|63
1644417900000|2022-02-09 14:45:00|3261.3|3255.3|3265.5|3259.5|3267.8|3261.8|3260.3|3254.3|99
1644418200000|2022-02-09 14:50:00|3266|3260|3263.8|3257.8|3266|3260|3259|3253|119
1644418500000|2022-02-09 14:55:00|3264|3258|3262|3256|3265|3259|3260.3|3254.3|69
1644418800000|2022-02-09 15:00:00|3262.3|3256.3|3262.5|3256.5|3262.5|3256.5|3259.5|3253.5|96
1644419100000|2022-02-09 15:05:00|3262.8|3256.8|3262.8|3256.8|3265.3|3259.3|3262.3|3256.3|40
1644419400000|2022-02-09 15:10:00|3262.5|3256.5|3254|3248|3263|3257|3252.5|3246.5|113
1644419700000|2022-02-09 15:15:00|3254.5|3248.5|3259.5|3253.5|3259.8|3253.8|3254.3|3248.3|98
1644420000000|2022-02-09 15:20:00|3259.3|3253.3|3262.8|3256.8|3264.3|3258.3|3259.3|3253.3|75
1644420300000|2022-02-09 15:25:00|3262.5|3256.5|3267.8|3261.8|3268.3|3262.3|3261.8|3255.8|119
1644420600000|2022-02-09 15:30:00|3268|3262|3272|3266|3275|3269|3266.8|3260.8|166
1644420900000|2022-02-09 15:35:00|3272.3|3266.3|3271.3|3265.3|3273|3267|3270|3264|136
1644421200000|2022-02-09 15:40:00|3271.5|3265.5|3260.3|3254.3|3271.5|3265.5|3260|3254|154
1644421500000|2022-02-09 15:45:00|3260.5|3254.5|3261.3|3255.3|3264.3|3258.3|3256|3250|151
1644421800000|2022-02-09 15:50:00|3261|3255|3265|3259|3265.5|3259.5|3260.5|3254.5|127
1644422100000|2022-02-09 15:55:00|3265.3|3259.3|3262.5|3256.5|3267.5|3261.5|3261.8|3255.8|107
1644422400000|2022-02-09 16:00:00|3262.8|3256.8|3261.3|3255.3|3263|3257|3260.5|3254.5|38
1644422700000|2022-02-09 16:05:00|3260.8|3254.8|3261.3|3255.3|3262|3256|3259.5|3253.5|38
1644423000000|2022-02-09 16:10:00|3261|3255|3260.5|3254.5|3263.5|3257.5|3260|3254|62
1644423300000|2022-02-09 16:15:00|3260.8|3254.8|3260.8|3254.8|3261|3255|3259.5|3253.5|44
1644423600000|2022-02-09 16:20:00|3260.5|3254.5|3259.5|3253.5|3261|3255|3255.5|3249.5|110
1644423900000|2022-02-09 16:25:00|3259.8|3253.8|3264|3258|3267.8|3261.8|3259.3|3253.3|133
1644424200000|2022-02-09 16:30:00|3264.3|3258.3|3271|3265|3273|3267|3264.3|3258.3|158
1644424500000|2022-02-09 16:35:00|3270.8|3264.8|3272|3266|3273|3267|3268.8|3262.8|108
1644424800000|2022-02-09 16:40:00|3271.8|3265.8|3267.5|3261.5|3272.5|3266.5|3267|3261|53
1644425100000|2022-02-09 16:45:00|3267.8|3261.8|3266.8|3260.8|3267.8|3261.8|3265.3|3259.3|37
1644425400000|2022-02-09 16:50:00|3266.5|3260.5|3261.3|3255.3|3266.5|3260.5|3260.8|3254.8|99
1644425700000|2022-02-09 16:55:00|3261|3255|3261|3255|3261.5|3255.5|3259.3|3253.3|106
1644426000000|2022-02-09 17:00:00|3261.3|3255.3|3262.3|3256.3|3263|3257|3260.5|3254.5|44
1644426300000|2022-02-09 17:05:00|3262|3256|3261.8|3255.8|3263.3|3257.3|3261.8|3255.8|33
1644426600000|2022-02-09 17:10:00|3261.5|3255.5|3262.8|3256.8|3263.5|3257.5|3261.5|3255.5|11
1644426900000|2022-02-09 17:15:00|3263|3257|3266|3260|3266.3|3260.3|3263|3257|42
1644427200000|2022-02-09 17:20:00|3265.8|3259.8|3263.8|3257.8|3267.3|3261.3|3263.5|3257.5|50
1644427500000|2022-02-09 17:25:00|3264|3258|3265.8|3259.8|3266.3|3260.3|3263.5|3257.5|65
1644427800000|2022-02-09 17:30:00|3266|3260|3266.3|3260.3|3268|3262|3265.8|3259.8|50
1644428100000|2022-02-09 17:35:00|3266|3260|3267.3|3261.3|3267.8|3261.8|3266|3260|31
1644428400000|2022-02-09 17:40:00|3267|3261|3267|3261|3267.5|3261.5|3265.8|3259.8|28
1644428700000|2022-02-09 17:45:00|3266.8|3260.8|3265.8|3259.8|3268|3262|3264.8|3258.8|53
1644429000000|2022-02-09 17:50:00|3266|3260|3266.8|3260.8|3267.3|3261.3|3265.3|3259.3|62
1644429300000|2022-02-09 17:55:00|3266.5|3260.5|3266.9|3260.9|3267.9|3261.9|3265.6|3259.6|28
1644454800000|2022-02-10 01:00:00|3266.6|3260.6|3269|3263|3273.6|3267.6|3264.3|3258.3|262
1644455100000|2022-02-10 01:05:00|3268.8|3262.8|3269.6|3263.6|3272|3266|3264|3258|234
1644455400000|2022-02-10 01:10:00|3269.4|3263.4|3264.9|3258.9|3269.4|3263.4|3263.4|3257.4|220
1644455700000|2022-02-10 01:15:00|3264.8|3258.8|3265.8|3259.8|3268.5|3262.5|3263.1|3257.1|203
1644456000000|2022-02-10 01:20:00|3265.9|3259.9|3265.5|3259.5|3268.1|3262.1|3265.3|3259.3|96
1644456300000|2022-02-10 01:25:00|3265.4|3259.4|3261.5|3255.5|3265.4|3259.4|3261|3255|119
1644456600000|2022-02-10 01:30:00|3261.8|3255.8|3255.9|3249.9|3263.4|3257.4|3254.8|3248.8|201
1644456900000|2022-02-10 01:35:00|3256.1|3250.1|3262.5|3256.5|3262.8|3256.8|3254.4|3248.4|150
1644457200000|2022-02-10 01:40:00|3262.8|3256.8|3260.8|3254.8|3263.5|3257.5|3259.5|3253.5|93
1644457500000|2022-02-10 01:45:00|3261|3255|3266.9|3260.9|3267.1|3261.1|3260.8|3254.8|134
1644457800000|2022-02-10 01:50:00|3266.8|3260.8|3265.1|3259.1|3266.8|3260.8|3263.4|3257.4|75
1644458100000|2022-02-10 01:55:00|3265|3259|3268.9|3262.9|3268.9|3262.9|3262.9|3256.9|97
1644458400000|2022-02-10 02:00:00|3268.8|3262.8|3270|3264|3273.1|3267.1|3268.8|3262.8|137
1644458700000|2022-02-10 02:05:00|3269.9|3263.9|3265.9|3259.9|3270|3264|3264.8|3258.8|122
1644459000000|2022-02-10 02:10:00|3265.8|3259.8|3267.3|3261.3|3267.5|3261.5|3263.9|3257.9|99
1644459300000|2022-02-10 02:15:00|3267.4|3261.4|3266.8|3260.8|3267.4|3261.4|3266.8|3260.8|5
1644459600000|2022-02-10 02:20:00|3266.5|3260.5|3265.9|3259.9|3266.5|3260.5|3265.1|3259.1|45
1644459900000|2022-02-10 02:25:00|3265.5|3259.5|3265.9|3259.9|3266.1|3260.1|3264.9|3258.9|13
1644460200000|2022-02-10 02:30:00|3265.6|3259.6|3265|3259|3267|3261|3263.8|3257.8|76
1644460500000|2022-02-10 02:35:00|3265.1|3259.1|3269.3|3263.3|3270.1|3264.1|3265.1|3259.1|151
1644460800000|2022-02-10 02:40:00|3269.5|3263.5|3273|3267|3273.8|3267.8|3269.3|3263.3|107
1644461100000|2022-02-10 02:45:00|3273.3|3267.3|3273.8|3267.8|3277.6|3271.6|3273.3|3267.3|94
1644461400000|2022-02-10 02:50:00|3274|3268|3274.1|3268.1|3275.5|3269.5|3273.1|3267.1|122
1644461700000|2022-02-10 02:55:00|3274.3|3268.3|3275.6|3269.6|3276.8|3270.8|3271.8|3265.8|121
1644462000000|2022-02-10 03:00:00|3275.3|3269.3|3274|3268|3275.3|3269.3|3271.6|3265.6|110
1644462300000|2022-02-10 03:05:00|3273.8|3267.8|3276.1|3270.1|3276.8|3270.8|3272.8|3266.8|90
1644462600000|2022-02-10 03:10:00|3275.9|3269.9|3276.4|3270.4|3276.4|3270.4|3274|3268|95
1644462900000|2022-02-10 03:15:00|3276.5|3270.5|3275.8|3269.8|3279.4|3273.4|3274.9|3268.9|84
1644463200000|2022-02-10 03:20:00|3276|3270|3275.5|3269.5|3278.3|3272.3|3275.1|3269.1|89
1644463500000|2022-02-10 03:25:00|3275.6|3269.6|3274.9|3268.9|3276.1|3270.1|3271.3|3265.3|125
1644463800000|2022-02-10 03:30:00|3274.8|3268.8|3270.6|3264.6|3274.8|3268.8|3269.6|3263.6|40
1644464100000|2022-02-10 03:35:00|3270.8|3264.8|3272.1|3266.1|3272.4|3266.4|3270.8|3264.8|20
1644464400000|2022-02-10 03:40:00|3272.4|3266.4|3273.5|3267.5|3273.5|3267.5|3272.3|3266.3|30
1644464700000|2022-02-10 03:45:00|3273.8|3267.8|3272.4|3266.4|3273.8|3267.8|3272.4|3266.4|5
1644465000000|2022-02-10 03:50:00|3272.8|3266.8|3273.5|3267.5|3273.5|3267.5|3272.4|3266.4|14
1644465300000|2022-02-10 03:55:00|3273.4|3267.4|3273.9|3267.9|3274|3268|3273.4|3267.4|7
1644465600000|2022-02-10 04:00:00|3273.6|3267.6|3273.6|3267.6|3273.6|3267.6|3273.6|3267.6|1
1644465900000|2022-02-10 04:05:00|3273.4|3267.4|3273.1|3267.1|3273.8|3267.8|3272.9|3266.9|31
1644466200000|2022-02-10 04:10:00|3272.9|3266.9|3272.1|3266.1|3273.1|3267.1|3271.1|3265.1|15
1644466500000|2022-02-10 04:15:00|3272.5|3266.5|3271.1|3265.1|3272.5|3266.5|3271|3265|8
1644466800000|2022-02-10 04:20:00|3271.5|3265.5|3268.1|3262.1|3271.5|3265.5|3268.1|3262.1|17
1644467100000|2022-02-10 04:25:00|3267.9|3261.9|3267.5|3261.5|3267.9|3261.9|3267.3|3261.3|9
1644467400000|2022-02-10 04:30:00|3267.8|3261.8|3267.5|3261.5|3268|3262|3267.4|3261.4|5
1644467700000|2022-02-10 04:35:00|3267.3|3261.3|3268.9|3262.9|3270.3|3264.3|3266.3|3260.3|36
1644468000000|2022-02-10 04:40:00|3269|3263|3268.8|3262.8|3269.9|3263.9|3268.6|3262.6|13
1644468300000|2022-02-10 04:45:00|3269|3263|3268.3|3262.3|3269.1|3263.1|3267.6|3261.6|16
1644468600000|2022-02-10 04:50:00|3268.4|3262.4|3268.6|3262.6|3268.6|3262.6|3268.4|3262.4|11
1644468900000|2022-02-10 04:55:00|3268.4|3262.4|3267.3|3261.3|3268.9|3262.9|3267.1|3261.1|21
1644469200000|2022-02-10 05:00:00|3267.4|3261.4|3267.3|3261.3|3268.9|3262.9|3267|3261|26
1644469500000|2022-02-10 05:05:00|3267|3261|3269.8|3263.8|3269.8|3263.8|3267|3261|12
1644469800000|2022-02-10 05:10:00|3269.6|3263.6|3271.5|3265.5|3271.9|3265.9|3269.6|3263.6|24
1644470100000|2022-02-10 05:15:00|3271.6|3265.6|3274.6|3268.6|3274.6|3268.6|3271|3265|28
1644470400000|2022-02-10 05:20:00|3274|3268|3273.9|3267.9|3275.8|3269.8|3273.8|3267.8|12
1644470700000|2022-02-10 05:25:00|3273.8|3267.8|3273.9|3267.9|3274|3268|3273.4|3267.4|15
1644471000000|2022-02-10 05:30:00|3274|3268|3274|3268|3274.9|3268.9|3272.6|3266.6|113
1644471300000|2022-02-10 05:35:00|3274.3|3268.3|3274.4|3268.4|3274.9|3268.9|3273.3|3267.3|44
1644471600000|2022-02-10 05:40:00|3274.1|3268.1|3274.6|3268.6|3274.6|3268.6|3273.1|3267.1|45
1644471900000|2022-02-10 05:45:00|3274.4|3268.4|3279.1|3273.1|3280.1|3274.1|3274.4|3268.4|74
1644472200000|2022-02-10 05:50:00|3278.9|3272.9|3275.4|3269.4|3278.9|3272.9|3275.4|3269.4|41
1644472500000|2022-02-10 05:55:00|3275.5|3269.5|3278|3272|3278.3|3272.3|3274.9|3268.9|46
1644472800000|2022-02-10 06:00:00|3277.9|3271.9|3280.1|3274.1|3280.1|3274.1|3277.3|3271.3|80
1644473100000|2022-02-10 06:05:00|3279.9|3273.9|3278.3|3272.3|3279.9|3273.9|3277.4|3271.4|59
1644473400000|2022-02-10 06:10:00|3278.4|3272.4|3279.9|3273.9|3279.9|3273.9|3278.4|3272.4|27
1644473700000|2022-02-10 06:15:00|3279.6|3273.6|3280.3|3274.3|3280.9|3274.9|3279.1|3273.1|37
1644474000000|2022-02-10 06:20:00|3280.4|3274.4|3282.1|3276.1|3282.4|3276.4|3280.4|3274.4|46
1644474300000|2022-02-10 06:25:00|3282.3|3276.3|3284.5|3278.5|3284.8|3278.8|3282|3276|62
1644474600000|2022-02-10 06:30:00|3284.3|3278.3|3284.6|3278.6|3284.8|3278.8|3282.4|3276.4|65
1644474900000|2022-02-10 06:35:00|3284.4|3278.4|3284.5|3278.5|3285.1|3279.1|3283.9|3277.9|41
1644475200000|2022-02-10 06:40:00|3284.6|3278.6|3284.5|3278.5|3285.3|3279.3|3283.4|3277.4|50
1644475500000|2022-02-10 06:45:00|3284.6|3278.6|3282|3276|3285.1|3279.1|3281.9|3275.9|78
1644475800000|2022-02-10 06:50:00|3281.8|3275.8|3277.3|3271.3|3282|3276|3276|3270|75
1644476100000|2022-02-10 06:55:00|3277.8|3271.8|3278.6|3272.6|3279.5|3273.5|3277.3|3271.3|116
1644476400000|2022-02-10 07:00:00|3278.9|3272.9|3277.4|3271.4|3279.1|3273.1|3274.3|3268.3|90
1644476700000|2022-02-10 07:05:00|3277.1|3271.1|3277.1|3271.1|3278.4|3272.4|3276.9|3270.9|49
1644477000000|2022-02-10 07:10:00|3277|3271|3275.9|3269.9|3278.3|3272.3|3275.9|3269.9|57
1644477300000|2022-02-10 07:15:00|3275.8|3269.8|3277.5|3271.5|3277.5|3271.5|3275.8|3269.8|13
1644477600000|2022-02-10 07:20:00|3277.4|3271.4|3276.3|3270.3|3277.6|3271.6|3275.6|3269.6|27
1644477900000|2022-02-10 07:25:00|3276|3270|3276.6|3270.6|3277|3271|3275.9|3269.9|18
1644478200000|2022-02-10 07:30:00|3276.4|3270.4|3280|3274|3280|3274|3274.9|3268.9|31
1644478500000|2022-02-10 07:35:00|3279.8|3273.8|3280|3274|3282.3|3276.3|3279.5|3273.5|40
1644478800000|2022-02-10 07:40:00|3280.1|3274.1|3281.6|3275.6|3282.4|3276.4|3280.1|3274.1|50
1644479100000|2022-02-10 07:45:00|3281.4|3275.4|3280.5|3274.5|3281.4|3275.4|3279.4|3273.4|44
1644479400000|2022-02-10 07:50:00|3280.3|3274.3|3281.1|3275.1|3284.6|3278.6|3280.3|3274.3|74
1644479700000|2022-02-10 07:55:00|3280.9|3274.9|3278.5|3272.5|3281.3|3275.3|3278.5|3272.5|21
1644480000000|2022-02-10 08:00:00|3278.3|3272.3|3280.5|3274.5|3282.8|3276.8|3275|3269|132
1644480300000|2022-02-10 08:05:00|3280|3274|3282|3276|3282.3|3276.3|3277.8|3271.8|82
1644480600000|2022-02-10 08:10:00|3281.8|3275.8|3281.5|3275.5|3282|3276|3277.3|3271.3|72
1644480900000|2022-02-10 08:15:00|3281.3|3275.3|3281|3275|3281.5|3275.5|3276.8|3270.8|87
1644481200000|2022-02-10 08:20:00|3280.8|3274.8|3283.3|3277.3|3285.3|3279.3|3277.8|3271.8|104
1644481500000|2022-02-10 08:25:00|3283|3277|3284.5|3278.5|3285.3|3279.3|3279.5|3273.5|71
1644481800000|2022-02-10 08:30:00|3284.3|3278.3|3281.5|3275.5|3284.3|3278.3|3280.5|3274.5|77
1644482100000|2022-02-10 08:35:00|3281.8|3275.8|3284.5|3278.5|3284.8|3278.8|3280.8|3274.8|88
1644482400000|2022-02-10 08:40:00|3284.3|3278.3|3287.5|3281.5|3292.8|3286.8|3283.5|3277.5|91
1644482700000|2022-02-10 08:45:00|3287.3|3281.3|3290.3|3284.3|3290.3|3284.3|3285.8|3279.8|61
1644483000000|2022-02-10 08:50:00|3290|3284|3285.8|3279.8|3290|3284|3284.8|3278.8|95
1644483300000|2022-02-10 08:55:00|3285.5|3279.5|3280.8|3274.8|3287|3281|3280.5|3274.5|84
1644483600000|2022-02-10 09:00:00|3281|3275|3279.1|3273.1|3282.4|3276.4|3267.8|3261.8|200
1644483900000|2022-02-10 09:05:00|3278.1|3272.1|3275.3|3269.3|3278.1|3272.1|3272.5|3266.5|92
1644484200000|2022-02-10 09:10:00|3275|3269|3268.5|3262.5|3277.3|3271.3|3268|3262|89
1644484500000|2022-02-10 09:15:00|3268.3|3262.3|3268|3262|3270|3264|3266|3260|93
1644484800000|2022-02-10 09:20:00|3268.3|3262.3|3258.8|3252.8|3268.8|3262.8|3251|3245|258
1644485100000|2022-02-10 09:25:00|3258.6|3252.6|3259.3|3253.3|3264|3258|3257|3251|72
1644485400000|2022-02-10 09:30:00|3259|3253|3264|3258|3264.8|3258.8|3257.8|3251.8|83
1644485700000|2022-02-10 09:35:00|3263.8|3257.8|3265.5|3259.5|3268|3262|3262.5|3256.5|64
1644486000000|2022-02-10 09:40:00|3265.3|3259.3|3262.5|3256.5|3268.8|3262.8|3262|3256|111
1644486300000|2022-02-10 09:45:00|3262.3|3256.3|3264.3|3258.3|3267.5|3261.5|3262|3256|57
1644486600000|2022-02-10 09:50:00|3264.5|3258.5|3269.3|3263.3|3273.8|3267.8|3264.5|3258.5|103
1644486900000|2022-02-10 09:55:00|3269|3263|3267.8|3261.8|3269|3263|3265|3259|82
1644487200000|2022-02-10 10:00:00|3268|3262|3285.8|3279.8|3289.8|3283.8|3266.5|3260.5|148
1644487500000|2022-02-10 10:05:00|3286|3280|3288.3|3282.3|3288.5|3282.5|3279.8|3273.8|114
1644487800000|2022-02-10 10:10:00|3288|3282|3290|3284|3290|3284|3287.3|3281.3|76
1644488100000|2022-02-10 10:15:00|3289.8|3283.8|3295|3289|3297.3|3291.3|3288|3282|77
1644488400000|2022-02-10 10:20:00|3294.8|3288.8|3290.3|3284.3|3294.8|3288.8|3289.3|3283.3|80
1644488700000|2022-02-10 10:25:00|3290|3284|3287.8|3281.8|3290|3284|3287|3281|25
1644489000000|2022-02-10 10:30:00|3287.5|3281.5|3292.8|3286.8|3294|3288|3287|3281|49
1644489300000|2022-02-10 10:35:00|3293|3287|3291.5|3285.5|3294.8|3288.8|3291.5|3285.5|49
1644489600000|2022-02-10 10:40:00|3291.3|3285.3|3290.5|3284.5|3293|3287|3288.3|3282.3|60
1644489900000|2022-02-10 10:45:00|3290.3|3284.3|3289.3|3283.3|3290.3|3284.3|3288.3|3282.3|46
1644490200000|2022-02-10 10:50:00|3289|3283|3293.8|3287.8|3293.8|3287.8|3288.8|3282.8|24
1644490500000|2022-02-10 10:55:00|3293.5|3287.5|3291.5|3285.5|3295.5|3289.5|3290|3284|47
1644490800000|2022-02-10 11:00:00|3291.3|3285.3|3289.3|3283.3|3291.5|3285.5|3289.3|3283.3|45
1644491100000|2022-02-10 11:05:00|3289.5|3283.5|3293|3287|3294.5|3288.5|3289.3|3283.3|53
1644491400000|2022-02-10 11:10:00|3292.8|3286.8|3309.3|3303.3|3309.5|3303.5|3290.8|3284.8|66
1644491700000|2022-02-10 11:15:00|3309|3303|3307.8|3301.8|3309|3303|3301|3295|87
1644492000000|2022-02-10 11:20:00|3308.3|3302.3|3328.6|3322.6|3328.6|3322.6|3308.3|3302.3|102
1644492300000|2022-02-10 11:25:00|3328.8|3322.8|3323.8|3317.8|3336.9|3330.9|3319.3|3313.3|156
1644492600000|2022-02-10 11:30:00|3324.3|3318.3|3317.3|3311.3|3327.5|3321.5|3317.3|3311.3|110
1644492900000|2022-02-10 11:35:00|3317.5|3311.5|3320.5|3314.5|3320.5|3314.5|3315|3309|55
1644493200000|2022-02-10 11:40:00|3321|3315|3324.3|3318.3|3326.5|3320.5|3320|3314|52
1644493500000|2022-02-10 11:45:00|3324|3318|3323.8|3317.8|3325.5|3319.5|3318.5|3312.5|60
1644493800000|2022-02-10 11:50:00|3323.5|3317.5|3311.3|3305.3|3323.8|3317.8|3310.5|3304.5|75
1644494100000|2022-02-10 11:55:00|3311|3305|3310.8|3304.8|3314|3308|3309.5|3303.5|84
1644494400000|2022-02-10 12:00:00|3310.5|3304.5|3310.8|3304.8|3311.8|3305.8|3305.8|3299.8|88
1644494700000|2022-02-10 12:05:00|3311|3305|3315.9|3309.9|3315.9|3309.9|3310.3|3304.3|106
1644495000000|2022-02-10 12:10:00|3316.1|3310.1|3306.3|3300.3|3316.5|3310.5|3306|3300|80
1644495300000|2022-02-10 12:15:00|3306|3300|3308.3|3302.3|3310|3304|3306|3300|53
1644495600000|2022-02-10 12:20:00|3307.8|3301.8|3302.3|3296.3|3308.3|3302.3|3299|3293|102
1644495900000|2022-02-10 12:25:00|3302.5|3296.5|3298.8|3292.8|3303.8|3297.8|3298|3292|94
1644496200000|2022-02-10 12:30:00|3299|3293|3295.8|3289.8|3300.5|3294.5|3295.5|3289.5|133
1644496500000|2022-02-10 12:35:00|3295.5|3289.5|3297|3291|3299|3293|3292.8|3286.8|124
1644496800000|2022-02-10 12:40:00|3297.8|3291.8|3299.3|3293.3|3301|3295|3296.5|3290.5|101
1644497100000|2022-02-10 12:45:00|3299|3293|3299.3|3293.3|3302|3296|3298.3|3292.3|112
1644497400000|2022-02-10 12:50:00|3299|3293|3294|3288|3300|3294|3294|3288|90
1644497700000|2022-02-10 12:55:00|3294.5|3288.5|3294.5|3288.5|3295.8|3289.8|3287.8|3281.8|167
1644498000000|2022-02-10 13:00:00|3295|3289|3280|3274|3295.3|3289.3|3273.9|3267.9|388
1644498300000|2022-02-10 13:05:00|3279.9|3273.9|3265.6|3259.6|3280.6|3274.6|3255.5|3249.5|500
1644498600000|2022-02-10 13:10:00|3265.4|3259.4|3262.5|3256.5|3265.8|3259.8|3254|3248|284
1644498900000|2022-02-10 13:15:00|3262.3|3256.3|3279.3|3273.3|3279.5|3273.5|3262|3256|279
1644499200000|2022-02-10 13:20:00|3279.5|3273.5|3273.3|3267.3|3280.5|3274.5|3271.8|3265.8|244
1644499500000|2022-02-10 13:25:00|3273.5|3267.5|3264|3258|3274.5|3268.5|3263.5|3257.5|257
1644499800000|2022-02-10 13:30:00|3264.5|3258.5|3252.8|3246.8|3267.8|3261.8|3246.9|3240.9|387
1644500100000|2022-02-10 13:35:00|3252.6|3246.6|3263.5|3257.5|3264|3258|3247.5|3241.5|332
1644500400000|2022-02-10 13:40:00|3264.3|3258.3|3260.8|3254.8|3265.3|3259.3|3252|3246|247
1644500700000|2022-02-10 13:45:00|3260.5|3254.5|3255.3|3249.3|3261.5|3255.5|3251.8|3245.8|283
1644501000000|2022-02-10 13:50:00|3255|3249|3255|3249|3256.3|3250.3|3250.8|3244.8|220
1644501300000|2022-02-10 13:55:00|3256|3250|3266.5|3260.5|3268.5|3262.5|3254.8|3248.8|201
1644501600000|2022-02-10 14:00:00|3266.3|3260.3|3254.8|3248.8|3266.5|3260.5|3250.8|3244.8|291
1644501900000|2022-02-10 14:05:00|3254|3248|3251|3245|3257|3251|3249.3|3243.3|237
1644502200000|2022-02-10 14:10:00|3250.8|3244.8|3252.3|3246.3|3257|3251|3247.8|3241.8|157
1644502500000|2022-02-10 14:15:00|3252|3246|3251.8|3245.8|3252.8|3246.8|3248.3|3242.3|169
1644502800000|2022-02-10 14:20:00|3252|3246|3250.8|3244.8|3252.8|3246.8|3248.3|3242.3|154
1644503100000|2022-02-10 14:25:00|3250.5|3244.5|3241|3235|3252.3|3246.3|3239.8|3233.8|162
1644503400000|2022-02-10 14:30:00|3241.3|3235.3|3242.8|3236.8|3248.8|3242.8|3241|3235|171
1644503700000|2022-02-10 14:35:00|3243.3|3237.3|3246.8|3240.8|3249.5|3243.5|3243.3|3237.3|214
1644504000000|2022-02-10 14:40:00|3246.5|3240.5|3256.3|3250.3|3257.8|3251.8|3246.5|3240.5|201
1644504300000|2022-02-10 14:45:00|3256.5|3250.5|3258.8|3252.8|3259|3253|3252|3246|173
1644504600000|2022-02-10 14:50:00|3259|3253|3259.8|3253.8|3263.8|3257.8|3253.5|3247.5|198
1644504900000|2022-02-10 14:55:00|3259.5|3253.5|3259|3253|3259.8|3253.8|3255.5|3249.5|133
1644505200000|2022-02-10 15:00:00|3258.8|3252.8|3268.5|3262.5|3268.5|3262.5|3258.3|3252.3|113
1644505500000|2022-02-10 15:05:00|3268.3|3262.3|3275.5|3269.5|3275.8|3269.8|3266.3|3260.3|94
1644505800000|2022-02-10 15:10:00|3274.5|3268.5|3271.8|3265.8|3275.3|3269.3|3269|3263|152
1644506100000|2022-02-10 15:15:00|3271.5|3265.5|3271.3|3265.3|3274|3268|3268.3|3262.3|152
1644506400000|2022-02-10 15:20:00|3271|3265|3274.3|3268.3|3275.5|3269.5|3271|3265|127
1644506700000|2022-02-10 15:25:00|3274|3268|3272.8|3266.8|3275|3269|3270.5|3264.5|65
1644507000000|2022-02-10 15:30:00|3273.3|3267.3|3274|3268|3277.5|3271.5|3272|3266|109
1644507300000|2022-02-10 15:35:00|3273.8|3267.8|3278.3|3272.3|3278.3|3272.3|3273.5|3267.5|91
1644507600000|2022-02-10 15:40:00|3278.5|3272.5|3270|3264|3278.5|3272.5|3268.8|3262.8|79
1644507900000|2022-02-10 15:45:00|3269.5|3263.5|3261.5|3255.5|3269.8|3263.8|3258.5|3252.5|176
1644508200000|2022-02-10 15:50:00|3261.8|3255.8|3263.3|3257.3|3267.3|3261.3|3261.5|3255.5|218
1644508500000|2022-02-10 15:55:00|3264.5|3258.5|3263|3257|3270|3264|3260.3|3254.3|280
1644508800000|2022-02-10 16:00:00|3262.8|3256.8|3261|3255|3264|3258|3260.5|3254.5|125
1644509100000|2022-02-10 16:05:00|3260.8|3254.8|3260.5|3254.5|3264.3|3258.3|3260|3254|139
1644509400000|2022-02-10 16:10:00|3260.8|3254.8|3253.3|3247.3|3261.8|3255.8|3252.8|3246.8|158
1644509700000|2022-02-10 16:15:00|3253.5|3247.5|3249.3|3243.3|3255|3249|3249|3243|234
1644510000000|2022-02-10 16:20:00|3249|3243|3241|3235|3249.3|3243.3|3241|3235|269
1644510300000|2022-02-10 16:25:00|3241.3|3235.3|3239.8|3233.8|3244.5|3238.5|3238.8|3232.8|140
1644510600000|2022-02-10 16:30:00|3239.5|3233.5|3257.5|3251.5|3262.5|3256.5|3239.5|3233.5|231
1644510900000|2022-02-10 16:35:00|3257.3|3251.3|3253.5|3247.5|3258.8|3252.8|3250.8|3244.8|101
1644511200000|2022-02-10 16:40:00|3253.8|3247.8|3260|3254|3261|3255|3253.8|3247.8|126
1644511500000|2022-02-10 16:45:00|3260.5|3254.5|3255.5|3249.5|3262.8|3256.8|3253.5|3247.5|138
1644511800000|2022-02-10 16:50:00|3255.3|3249.3|3258.8|3252.8|3259.5|3253.5|3252.5|3246.5|93
1644512100000|2022-02-10 16:55:00|3258.5|3252.5|3257.3|3251.3|3259.8|3253.8|3256.3|3250.3|73
1644512400000|2022-02-10 17:00:00|3257.5|3251.5|3254|3248|3259.5|3253.5|3253.8|3247.8|66
1644512700000|2022-02-10 17:05:00|3254.3|3248.3|3253|3247|3254.8|3248.8|3252.5|3246.5|32
1644513000000|2022-02-10 17:10:00|3252.8|3246.8|3253|3247|3254|3248|3251.5|3245.5|45
1644513300000|2022-02-10 17:15:00|3252.5|3246.5|3253|3247|3253|3247|3252.5|3246.5|54
1644513600000|2022-02-10 17:20:00|3252.8|3246.8|3253.5|3247.5|3254.5|3248.5|3252.5|3246.5|93
1644513900000|2022-02-10 17:25:00|3253.3|3247.3|3252|3246|3255|3249|3251.3|3245.3|55
1644514200000|2022-02-10 17:30:00|3252.3|3246.3|3250.5|3244.5|3252.5|3246.5|3250.3|3244.3|47
1644514500000|2022-02-10 17:35:00|3250.3|3244.3|3251.3|3245.3|3251.5|3245.5|3249.3|3243.3|51
1644514800000|2022-02-10 17:40:00|3251.5|3245.5|3251|3245|3251.5|3245.5|3249.5|3243.5|70
1644515100000|2022-02-10 17:45:00|3251.3|3245.3|3247.8|3241.8|3251.5|3245.5|3245.8|3239.8|147
1644515400000|2022-02-10 17:50:00|3247.5|3241.5|3251.5|3245.5|3252.3|3246.3|3247.5|3241.5|190
1644515700000|2022-02-10 17:55:00|3251.8|3245.8|3251|3245|3252.8|3246.8|3251|3245|141
1644541200000|2022-02-11 01:00:00|3221|3215|3226.8|3220.8|3231.8|3225.8|3219.4|3213.4|106
1644541500000|2022-02-11 01:05:00|3225.9|3219.9|3220.8|3214.8|3228.8|3222.8|3219.5|3213.5|177
1644541800000|2022-02-11 01:10:00|3220.1|3214.1|3221.1|3215.1|3225.4|3219.4|3218.9|3212.9|122
1644542100000|2022-02-11 01:15:00|3220.9|3214.9|3224|3218|3227.3|3221.3|3220.5|3214.5|105
1644542400000|2022-02-11 01:20:00|3223.8|3217.8|3225.8|3219.8|3225.9|3219.9|3222|3216|67
1644542700000|2022-02-11 01:25:00|3226|3220|3222|3216|3226.6|3220.6|3222|3216|61
1644543000000|2022-02-11 01:30:00|3221.8|3215.8|3225.8|3219.8|3226.3|3220.3|3221.1|3215.1|96
1644543300000|2022-02-11 01:35:00|3225.6|3219.6|3234.4|3228.4|3235.5|3229.5|3224.1|3218.1|125
1644543600000|2022-02-11 01:40:00|3234.6|3228.6|3233|3227|3237.4|3231.4|3232.3|3226.3|83
1644543900000|2022-02-11 01:45:00|3233.3|3227.3|3231.4|3225.4|3233.3|3227.3|3227.6|3221.6|153
1644544200000|2022-02-11 01:50:00|3231.1|3225.1|3239|3233|3240.9|3234.9|3231|3225|159
1644544500000|2022-02-11 01:55:00|3239.1|3233.1|3238.6|3232.6|3242.3|3236.3|3237.5|3231.5|256
1644544800000|2022-02-11 02:00:00|3238.4|3232.4|3237.5|3231.5|3240.8|3234.8|3236.5|3230.5|175
1644545100000|2022-02-11 02:05:00|3237.4|3231.4|3231.1|3225.1|3237.4|3231.4|3229.3|3223.3|90
1644545400000|2022-02-11 02:10:00|3231|3225|3229.8|3223.8|3231|3225|3228.5|3222.5|45
1644545700000|2022-02-11 02:15:00|3229.5|3223.5|3231.3|3225.3|3231.3|3225.3|3228.8|3222.8|13
1644546000000|2022-02-11 02:20:00|3231.5|3225.5|3233.8|3227.8|3234.6|3228.6|3231.5|3225.5|16
1644546300000|2022-02-11 02:25:00|3234.4|3228.4|3233.8|3227.8|3234.4|3228.4|3233.6|3227.6|6
1644546600000|2022-02-11 02:30:00|3232.6|3226.6|3232.4|3226.4|3232.6|3226.6|3228.9|3222.9|39
1644546900000|2022-02-11 02:35:00|3232.6|3226.6|3228.9|3222.9|3232.6|3226.6|3227.5|3221.5|38
1644547200000|2022-02-11 02:40:00|3228.8|3222.8|3226.9|3220.9|3229.1|3223.1|3226.5|3220.5|30
1644547500000|2022-02-11 02:45:00|3227|3221|3228.6|3222.6|3229|3223|3226.8|3220.8|27
1644547800000|2022-02-11 02:50:00|3228.5|3222.5|3223.3|3217.3|3229.4|3223.4|3222.9|3216.9|53
1644548100000|2022-02-11 02:55:00|3223.5|3217.5|3222|3216|3223.5|3217.5|3221.3|3215.3|124
1644548400000|2022-02-11 03:00:00|3222.4|3216.4|3216.8|3210.8|3223|3217|3216.8|3210.8|106
1644548700000|2022-02-11 03:05:00|3216.9|3210.9|3212.1|3206.1|3218.8|3212.8|3209.5|3203.5|104
1644549000000|2022-02-11 03:10:00|3212.3|3206.3|3211|3205|3214.8|3208.8|3209.5|3203.5|103
1644549300000|2022-02-11 03:15:00|3211.1|3205.1|3208.3|3202.3|3216.3|3210.3|3208.3|3202.3|125
1644549600000|2022-02-11 03:20:00|3208.4|3202.4|3215|3209|3216.3|3210.3|3208|3202|173
1644549900000|2022-02-11 03:25:00|3215.3|3209.3|3210.6|3204.6|3215.8|3209.8|3209.3|3203.3|114
1644550200000|2022-02-11 03:30:00|3210.9|3204.9|3209.3|3203.3|3210.9|3204.9|3209.3|3203.3|57
1644550500000|2022-02-11 03:35:00|3208.9|3202.9|3210.5|3204.5|3210.6|3204.6|3208.9|3202.9|44
1644550800000|2022-02-11 03:40:00|3210.6|3204.6|3210.4|3204.4|3210.6|3204.6|3208.6|3202.6|39
1644551100000|2022-02-11 03:45:00|3210.3|3204.3|3210.6|3204.6|3210.9|3204.9|3209.9|3203.9|33
1644551400000|2022-02-11 03:50:00|3210.9|3204.9|3210.6|3204.6|3211|3205|3210.6|3204.6|10
1644551700000|2022-02-11 03:55:00|3211.3|3205.3|3210.6|3204.6|3211.3|3205.3|3210.6|3204.6|4
1644552000000|2022-02-11 04:00:00|3210.9|3204.9|3208.4|3202.4|3211|3205|3207.5|3201.5|24
1644552300000|2022-02-11 04:05:00|3208.5|3202.5|3208.6|3202.6|3209.1|3203.1|3206.9|3200.9|19
1644552600000|2022-02-11 04:10:00|3208.3|3202.3|3208|3202|3208.8|3202.8|3208|3202|15
1644552900000|2022-02-11 04:15:00|3208.3|3202.3|3210.5|3204.5|3210.8|3204.8|3208.1|3202.1|33
1644553200000|2022-02-11 04:20:00|3210.6|3204.6|3210.6|3204.6|3210.8|3204.8|3210.3|3204.3|29
1644553500000|2022-02-11 04:25:00|3210.8|3204.8|3208.4|3202.4|3210.8|3204.8|3208.1|3202.1|38
1644553800000|2022-02-11 04:30:00|3208.1|3202.1|3208.4|3202.4|3210.5|3204.5|3207.9|3201.9|33
1644554100000|2022-02-11 04:35:00|3208.1|3202.1|3209|3203|3209.6|3203.6|3208|3202|36
1644554400000|2022-02-11 04:40:00|3209.3|3203.3|3204.8|3198.8|3209.5|3203.5|3204.8|3198.8|39
1644554700000|2022-02-11 04:45:00|3205.1|3199.1|3190.5|3184.5|3205.1|3199.1|3190.3|3184.3|49
1644555000000|2022-02-11 04:50:00|3190.4|3184.4|3183.3|3177.3|3190.5|3184.5|3182.5|3176.5|87
1644555300000|2022-02-11 04:55:00|3183.5|3177.5|3184.6|3178.6|3184.6|3178.6|3183.1|3177.1|40
1644555600000|2022-02-11 05:00:00|3184.4|3178.4|3184|3178|3189.4|3183.4|3184|3178|31
1644555900000|2022-02-11 05:05:00|3184.3|3178.3|3184.8|3178.8|3185.4|3179.4|3184|3178|21
1644556200000|2022-02-11 05:10:00|3184.9|3178.9|3184.3|3178.3|3184.9|3178.9|3183.5|3177.5|20
1644556500000|2022-02-11 05:15:00|3184.5|3178.5|3186.3|3180.3|3186.3|3180.3|3183.5|3177.5|34
1644556800000|2022-02-11 05:20:00|3186.5|3180.5|3188.5|3182.5|3189.6|3183.6|3186.5|3180.5|54
1644557100000|2022-02-11 05:25:00|3188.3|3182.3|3188.4|3182.4|3189.4|3183.4|3186.4|3180.4|68
1644557400000|2022-02-11 05:30:00|3188.5|3182.5|3184|3178|3190|3184|3179.3|3173.3|386
1644557700000|2022-02-11 05:35:00|3183.8|3177.8|3188.6|3182.6|3190.8|3184.8|3183.5|3177.5|146
1644558000000|2022-02-11 05:40:00|3188.8|3182.8|3194|3188|3197.5|3191.5|3188.5|3182.5|126
1644558300000|2022-02-11 05:45:00|3194.3|3188.3|3202.8|3196.8|3203.5|3197.5|3194.3|3188.3|76
1644558600000|2022-02-11 05:50:00|3202.6|3196.6|3197.5|3191.5|3202.6|3196.6|3197|3191|82
1644558900000|2022-02-11 05:55:00|3197.8|3191.8|3196|3190|3197.8|3191.8|3192.1|3186.1|179
1644559200000|2022-02-11 06:00:00|3195.8|3189.8|3196.5|3190.5|3198.8|3192.8|3195|3189|107
1644559500000|2022-02-11 06:05:00|3195.6|3189.6|3192.5|3186.5|3196.5|3190.5|3189|3183|186
1644559800000|2022-02-11 06:10:00|3192.1|3186.1|3187.4|3181.4|3194.4|3188.4|3186.8|3180.8|114
1644560100000|2022-02-11 06:15:00|3187.3|3181.3|3190.5|3184.5|3191|3185|3182.5|3176.5|360
1644560400000|2022-02-11 06:20:00|3190.8|3184.8|3188.6|3182.6|3192.3|3186.3|3188.5|3182.5|191
1644560700000|2022-02-11 06:25:00|3188.5|3182.5|3187.8|3181.8|3191|3185|3185.3|3179.3|209
1644561000000|2022-02-11 06:30:00|3187.4|3181.4|3183.8|3177.8|3187.8|3181.8|3179.9|3173.9|194
1644561300000|2022-02-11 06:35:00|3183.6|3177.6|3185.5|3179.5|3185.9|3179.9|3182.6|3176.6|149
1644561600000|2022-02-11 06:40:00|3185.8|3179.8|3185.8|3179.8|3186|3180|3183|3177|101
1644561900000|2022-02-11 06:45:00|3185.1|3179.1|3188.5|3182.5|3189.1|3183.1|3183.9|3177.9|156
1644562200000|2022-02-11 06:50:00|3188.4|3182.4|3189|3183|3190|3184|3187.4|3181.4|149
1644562500000|2022-02-11 06:55:00|3188.8|3182.8|3187.1|3181.1|3191|3185|3186.9|3180.9|95
1644562800000|2022-02-11 07:00:00|3186.9|3180.9|3186.3|3180.3|3192|3186|3183|3177|125
1644563100000|2022-02-11 07:05:00|3186.5|3180.5|3193.5|3187.5|3193.5|3187.5|3186.5|3180.5|73
1644563400000|2022-02-11 07:10:00|3193.8|3187.8|3201|3195|3201.3|3195.3|3193.1|3187.1|89
1644563700000|2022-02-11 07:15:00|3201.3|3195.3|3198.8|3192.8|3205.1|3199.1|3198.8|3192.8|115
1644564000000|2022-02-11 07:20:00|3198.6|3192.6|3202|3196|3202|3196|3196.6|3190.6|83
1644564300000|2022-02-11 07:25:00|3201.9|3195.9|3205|3199|3207.5|3201.5|3201.4|3195.4|64
1644564600000|2022-02-11 07:30:00|3204.9|3198.9|3202.8|3196.8|3218.5|3212.5|3202.8|3196.8|102
1644564900000|2022-02-11 07:35:00|3202.4|3196.4|3188.3|3182.3|3202.4|3196.4|3186.5|3180.5|118
1644565200000|2022-02-11 07:40:00|3188|3182|3180.6|3174.6|3189.8|3183.8|3178.3|3172.3|159
1644565500000|2022-02-11 07:45:00|3180.4|3174.4|3177.4|3171.4|3184.4|3178.4|3177|3171|47
1644565800000|2022-02-11 07:50:00|3177.5|3171.5|3169.8|3163.8|3177.5|3171.5|3169.8|3163.8|133
1644566100000|2022-02-11 07:55:00|3170|3164|3168.3|3162.3|3172.5|3166.5|3167|3161|123
1644566400000|2022-02-11 08:00:00|3168|3162|3175.8|3169.8|3177|3171|3167.8|3161.8|97
1644566700000|2022-02-11 08:05:00|3176|3170|3180|3174|3186|3180|3176|3170|77
1644567000000|2022-02-11 08:10:00|3179.8|3173.8|3184.8|3178.8|3189.5|3183.5|3179.8|3173.8|83
1644567300000|2022-02-11 08:15:00|3184|3178|3187.3|3181.3|3187.3|3181.3|3183|3177|62
1644567600000|2022-02-11 08:20:00|3187|3181|3185.5|3179.5|3189.5|3183.5|3184.5|3178.5|76
1644567900000|2022-02-11 08:25:00|3185.8|3179.8|3183|3177|3185.8|3179.8|3182.5|3176.5|47
1644568200000|2022-02-11 08:30:00|3182.8|3176.8|3174.8|3168.8|3182.8|3176.8|3171.8|3165.8|76
1644568500000|2022-02-11 08:35:00|3174.5|3168.5|3169.3|3163.3|3175|3169|3167|3161|62
1644568800000|2022-02-11 08:40:00|3168.5|3162.5|3176|3170|3176.5|3170.5|3167|3161|68
1644569100000|2022-02-11 08:45:00|3175.8|3169.8|3175.8|3169.8|3177.5|3171.5|3173|3167|47
1644569400000|2022-02-11 08:50:00|3176|3170|3182.3|3176.3|3182.3|3176.3|3174.5|3168.5|36
1644569700000|2022-02-11 08:55:00|3182|3176|3180|3174|3184|3178|3179|3173|60
1644570000000|2022-02-11 09:00:00|3181.5|3175.5|3178.3|3172.3|3184|3178|3176.5|3170.5|75
1644570300000|2022-02-11 09:05:00|3177.8|3171.8|3182.5|3176.5|3184|3178|3177.8|3171.8|50
1644570600000|2022-02-11 09:10:00|3182.8|3176.8|3175.8|3169.8|3182.8|3176.8|3175.5|3169.5|41
1644570900000|2022-02-11 09:15:00|3175.5|3169.5|3178|3172|3178.3|3172.3|3174.8|3168.8|37
1644571200000|2022-02-11 09:20:00|3178.3|3172.3|3180.5|3174.5|3181.5|3175.5|3178.3|3172.3|58
1644571500000|2022-02-11 09:25:00|3180.8|3174.8|3185|3179|3186.3|3180.3|3180.3|3174.3|44
1644571800000|2022-02-11 09:30:00|3184.3|3178.3|3186.5|3180.5|3187|3181|3181.5|3175.5|84
1644572100000|2022-02-11 09:35:00|3186.3|3180.3|3191|3185|3191|3185|3186.3|3180.3|63
1644572400000|2022-02-11 09:40:00|3190.8|3184.8|3194.5|3188.5|3194.8|3188.8|3189|3183|53
1644572700000|2022-02-11 09:45:00|3194.3|3188.3|3197.5|3191.5|3198.5|3192.5|3193.3|3187.3|58
1644573000000|2022-02-11 09:50:00|3197|3191|3205|3199|3205|3199|3196|3190|63
1644573300000|2022-02-11 09:55:00|3204.3|3198.3|3203.6|3197.6|3209.3|3203.3|3200.6|3194.6|115
1644573600000|2022-02-11 10:00:00|3202.6|3196.6|3199.1|3193.1|3204.6|3198.6|3198.6|3192.6|105
1644573900000|2022-02-11 10:05:00|3198.6|3192.6|3194.1|3188.1|3200.9|3194.9|3193.4|3187.4|121
1644574200000|2022-02-11 10:10:00|3194.4|3188.4|3191.6|3185.6|3195.1|3189.1|3191.6|3185.6|57
1644574500000|2022-02-11 10:15:00|3191.4|3185.4|3189.4|3183.4|3193.6|3187.6|3189.1|3183.1|41
1644574800000|2022-02-11 10:20:00|3189.6|3183.6|3192.4|3186.4|3193.9|3187.9|3189.6|3183.6|38
1644575100000|2022-02-11 10:25:00|3192.1|3186.1|3199.9|3193.9|3199.9|3193.9|3191.6|3185.6|43
1644575400000|2022-02-11 10:30:00|3199.4|3193.4|3195.9|3189.9|3199.9|3193.9|3194.4|3188.4|57
1644575700000|2022-02-11 10:35:00|3195.6|3189.6|3198.4|3192.4|3199.6|3193.6|3195.4|3189.4|45
1644576000000|2022-02-11 10:40:00|3198.1|3192.1|3192.9|3186.9|3198.1|3192.1|3192.9|3186.9|73
1644576300000|2022-02-11 10:45:00|3193.1|3187.1|3192.1|3186.1|3194.4|3188.4|3191.4|3185.4|31
1644576600000|2022-02-11 10:50:00|3191.9|3185.9|3192.1|3186.1|3193.1|3187.1|3191.6|3185.6|31
1644576900000|2022-02-11 10:55:00|3191.9|3185.9|3194.9|3188.9|3195.1|3189.1|3190.6|3184.6|45
1644577200000|2022-02-11 11:00:00|3195.1|3189.1|3195.4|3189.4|3196.9|3190.9|3193.9|3187.9|45
1644577500000|2022-02-11 11:05:00|3195.6|3189.6|3197.4|3191.4|3199.9|3193.9|3195.6|3189.6|42
1644577800000|2022-02-11 11:10:00|3197.1|3191.1|3201.4|3195.4|3202.4|3196.4|3197.1|3191.1|45
1644578100000|2022-02-11 11:15:00|3201.6|3195.6|3202.9|3196.9|3202.9|3196.9|3199.1|3193.1|37
1644578400000|2022-02-11 11:20:00|3202.6|3196.6|3202.9|3196.9|3203.9|3197.9|3201.9|3195.9|22
1644578700000|2022-02-11 11:25:00|3202.1|3196.1|3197.6|3191.6|3202.9|3196.9|3196.9|3190.9|60
1644579000000|2022-02-11 11:30:00|3197.4|3191.4|3198|3192|3199.3|3193.3|3197|3191|43
1644579300000|2022-02-11 11:35:00|3197.8|3191.8|3198.8|3192.8|3199.3|3193.3|3197.5|3191.5|52
1644579600000|2022-02-11 11:40:00|3198.5|3192.5|3188.8|3182.8|3199.3|3193.3|3186.6|3180.6|80
1644579900000|2022-02-11 11:45:00|3189|3183|3188.5|3182.5|3189|3183|3185.5|3179.5|55
1644580200000|2022-02-11 11:50:00|3188.8|3182.8|3183.8|3177.8|3188.8|3182.8|3183|3177|88
1644580500000|2022-02-11 11:55:00|3183.5|3177.5|3181.3|3175.3|3184.3|3178.3|3181.3|3175.3|61
1644580800000|2022-02-11 12:00:00|3181|3175|3184.8|3178.8|3189.8|3183.8|3180|3174|96
1644581100000|2022-02-11 12:05:00|3185|3179|3184|3178|3185.8|3179.8|3181.8|3175.8|72
1644581400000|2022-02-11 12:10:00|3184.3|3178.3|3183|3177|3184.8|3178.8|3182.5|3176.5|73
1644581700000|2022-02-11 12:15:00|3182.8|3176.8|3179.8|3173.8|3184.8|3178.8|3179.8|3173.8|90
1644582000000|2022-02-11 12:20:00|3180|3174|3180.5|3174.5|3181.8|3175.8|3179.8|3173.8|71
1644582300000|2022-02-11 12:25:00|3180.3|3174.3|3187|3181|3187|3181|3180|3174|84
1644582600000|2022-02-11 12:30:00|3186.3|3180.3|3178|3172|3187|3181|3178|3172|141
1644582900000|2022-02-11 12:35:00|3178.3|3172.3|3179.5|3173.5|3180.8|3174.8|3176.8|3170.8|66
1644583200000|2022-02-11 12:40:00|3179.3|3173.3|3180|3174|3181|3175|3179.3|3173.3|46
1644583500000|2022-02-11 12:45:00|3179.8|3173.8|3180|3174|3183.3|3177.3|3178.8|3172.8|58
1644583800000|2022-02-11 12:50:00|3179.8|3173.8|3179.5|3173.5|3180|3174|3178.3|3172.3|71
1644584100000|2022-02-11 12:55:00|3179.3|3173.3|3182.3|3176.3|3185.5|3179.5|3177.8|3171.8|145
1644584400000|2022-02-11 13:00:00|3181.5|3175.5|3188.8|3182.8|3189.5|3183.5|3180.8|3174.8|183
1644584700000|2022-02-11 13:05:00|3188.5|3182.5|3186.3|3180.3|3188.5|3182.5|3184.3|3178.3|161
1644585000000|2022-02-11 13:10:00|3186|3180|3189.5|3183.5|3190.8|3184.8|3185|3179|206
1644585300000|2022-02-11 13:15:00|3189.3|3183.3|3186.8|3180.8|3190|3184|3184.5|3178.5|161
1644585600000|2022-02-11 13:20:00|3186.5|3180.5|3179.8|3173.8|3188.5|3182.5|3179.5|3173.5|170
1644585900000|2022-02-11 13:25:00|3179.5|3173.5|3178.5|3172.5|3179.5|3173.5|3176.5|3170.5|114
1644586200000|2022-02-11 13:30:00|3178.3|3172.3|3175.3|3169.3|3178.3|3172.3|3173|3167|109
1644586500000|2022-02-11 13:35:00|3175|3169|3160.3|3154.3|3175.5|3169.5|3158.3|3152.3|159
1644586800000|2022-02-11 13:40:00|3160.5|3154.5|3162.5|3156.5|3164.5|3158.5|3158.5|3152.5|191
1644587100000|2022-02-11 13:45:00|3162.3|3156.3|3153.8|3147.8|3162.3|3156.3|3150.5|3144.5|200
1644587400000|2022-02-11 13:50:00|3153.5|3147.5|3154.8|3148.8|3157.8|3151.8|3151.3|3145.3|194
1644587700000|2022-02-11 13:55:00|3155|3149|3156|3150|3159|3153|3153.3|3147.3|197
1644588000000|2022-02-11 14:00:00|3156.3|3150.3|3154.8|3148.8|3159.3|3153.3|3154.3|3148.3|130
1644588300000|2022-02-11 14:05:00|3154.5|3148.5|3155.3|3149.3|3158.5|3152.5|3153.3|3147.3|166
1644588600000|2022-02-11 14:10:00|3155|3149|3153.8|3147.8|3157.8|3151.8|3152.8|3146.8|114
1644588900000|2022-02-11 14:15:00|3153.5|3147.5|3154.5|3148.5|3156.3|3150.3|3150.5|3144.5|156
1644589200000|2022-02-11 14:20:00|3154.8|3148.8|3159.3|3153.3|3160|3154|3154|3148|144
1644589500000|2022-02-11 14:25:00|3159|3153|3159.3|3153.3|3160.8|3154.8|3156.5|3150.5|102
1644589800000|2022-02-11 14:30:00|3159|3153|3156.8|3150.8|3160.5|3154.5|3156.3|3150.3|142
1644590100000|2022-02-11 14:35:00|3156.3|3150.3|3162.3|3156.3|3163|3157|3156|3150|196
1644590400000|2022-02-11 14:40:00|3162.5|3156.5|3157.3|3151.3|3163|3157|3156|3150|122
1644590700000|2022-02-11 14:45:00|3158|3152|3169.3|3163.3|3171|3165|3158|3152|167
1644591000000|2022-02-11 14:50:00|3169.5|3163.5|3164.8|3158.8|3170.5|3164.5|3164.5|3158.5|92
1644591300000|2022-02-11 14:55:00|3164.5|3158.5|3158.3|3152.3|3165.5|3159.5|3156|3150|131
1644591600000|2022-02-11 15:00:00|3158.5|3152.5|3156.3|3150.3|3159.5|3153.5|3155.5|3149.5|76
1644591900000|2022-02-11 15:05:00|3156.5|3150.5|3152.3|3146.3|3156.8|3150.8|3151.5|3145.5|131
1644592200000|2022-02-11 15:10:00|3152|3146|3152.3|3146.3|3152.5|3146.5|3149.3|3143.3|144
1644592500000|2022-02-11 15:15:00|3152.5|3146.5|3154.3|3148.3|3156.8|3150.8|3150.5|3144.5|92
1644592800000|2022-02-11 15:20:00|3154|3148|3153.3|3147.3|3155.3|3149.3|3151.5|3145.5|86
1644593100000|2022-02-11 15:25:00|3153.8|3147.8|3158.5|3152.5|3158.8|3152.8|3153.8|3147.8|56
1644593400000|2022-02-11 15:30:00|3157.8|3151.8|3156|3150|3157.8|3151.8|3152.3|3146.3|60
1644593700000|2022-02-11 15:35:00|3155.8|3149.8|3149.3|3143.3|3156.8|3150.8|3149|3143|69
1644594000000|2022-02-11 15:40:00|3149.8|3143.8|3153.8|3147.8|3154.5|3148.5|3149.3|3143.3|89
1644594300000|2022-02-11 15:45:00|3154|3148|3152.3|3146.3|3156.3|3150.3|3151|3145|75
1644594600000|2022-02-11 15:50:00|3152|3146|3146.3|3140.3|3152.5|3146.5|3145.5|3139.5|149
1644594900000|2022-02-11 15:55:00|3145.3|3139.3|3140.5|3134.5|3145.5|3139.5|3140.3|3134.3|88
1644595200000|2022-02-11 16:00:00|3140.3|3134.3|3138|3132|3141|3135|3135.8|3129.8|110
1644595500000|2022-02-11 16:05:00|3137.8|3131.8|3130.9|3124.9|3138|3132|3128.3|3122.3|166
1644595800000|2022-02-11 16:10:00|3130.4|3124.4|3113.8|3107.8|3131.4|3125.4|3113.8|3107.8|207
1644596100000|2022-02-11 16:15:00|3113.5|3107.5|3121.3|3115.3|3125.4|3119.4|3113.3|3107.3|198
1644596400000|2022-02-11 16:20:00|3121|3115|3116.3|3110.3|3121.8|3115.8|3111.5|3105.5|240
1644596700000|2022-02-11 16:25:00|3116|3110|3117.5|3111.5|3121.8|3115.8|3116|3110|235
1644597000000|2022-02-11 16:30:00|3117.8|3111.8|3145.5|3139.5|3145.5|3139.5|3117.8|3111.8|305
1644597300000|2022-02-11 16:35:00|3145.3|3139.3|3144.5|3138.5|3145.5|3139.5|3141.5|3135.5|115
1644597600000|2022-02-11 16:40:00|3145|3139|3148.3|3142.3|3150.8|3144.8|3143|3137|143
1644597900000|2022-02-11 16:45:00|3149.3|3143.3|3156.5|3150.5|3157|3151|3148.8|3142.8|184
1644598200000|2022-02-11 16:50:00|3156.8|3150.8|3156.8|3150.8|3159.5|3153.5|3153.5|3147.5|121
1644598500000|2022-02-11 16:55:00|3158.3|3152.3|3159.8|3153.8|3160.3|3154.3|3155.3|3149.3|161
1644598800000|2022-02-11 17:00:00|3159.5|3153.5|3154.5|3148.5|3160.3|3154.3|3154.5|3148.5|81
1644599100000|2022-02-11 17:05:00|3154.8|3148.8|3150|3144|3156.8|3150.8|3148.8|3142.8|98
1644599400000|2022-02-11 17:10:00|3150.3|3144.3|3149|3143|3152.3|3146.3|3148.8|3142.8|137
1644599700000|2022-02-11 17:15:00|3149.5|3143.5|3151.3|3145.3|3151.8|3145.8|3146.3|3140.3|101
1644600000000|2022-02-11 17:20:00|3151.5|3145.5|3148.8|3142.8|3151.8|3145.8|3148.3|3142.3|52
1644600300000|2022-02-11 17:25:00|3148|3142|3152.3|3146.3|3152.5|3146.5|3145.8|3139.8|65
1644600600000|2022-02-11 17:30:00|3152|3146|3149.3|3143.3|3154.3|3148.3|3149.3|3143.3|94
1644600900000|2022-02-11 17:35:00|3149|3143|3148.3|3142.3|3150|3144|3146.5|3140.5|68
1644601200000|2022-02-11 17:40:00|3148.8|3142.8|3150.5|3144.5|3150.5|3144.5|3147.8|3141.8|25
1644601500000|2022-02-11 17:45:00|3150.3|3144.3|3149.3|3143.3|3150.3|3144.3|3148.3|3142.3|24
1644601800000|2022-02-11 17:50:00|3149.5|3143.5|3150.8|3144.8|3151|3145|3148.5|3142.5|75
1644602100000|2022-02-11 17:55:00|3150.9|3144.9|3153.4|3147.4|3154.4|3148.4|3150.1|3144.1|39
1644800400000|2022-02-14 01:00:00|3205.3|3188.5|3194.5|3188.5|3205.3|3191.1|3193.8|3187.8|87
1644800700000|2022-02-14 01:05:00|3194.1|3188.1|3190.4|3184.4|3194.6|3188.6|3181.1|3163.4|228
1644801000000|2022-02-14 01:10:00|3190.6|3184.6|3191.3|3185.3|3196.9|3190.9|3189.8|3183.8|153
1644801300000|2022-02-14 01:15:00|3191.1|3185.1|3186.9|3180.9|3191.3|3185.3|3184.6|3178.6|139
1644801600000|2022-02-14 01:20:00|3187.5|3181.5|3191.1|3185.1|3191.5|3185.5|3184.8|3178.8|95
1644801900000|2022-02-14 01:25:00|3191|3185|3183.9|3177.9|3191|3185|3181.8|3175.8|124
1644802200000|2022-02-14 01:30:00|3183.6|3177.6|3194.9|3188.9|3195|3189|3182.5|3176.5|103
1644802500000|2022-02-14 01:35:00|3194.6|3188.6|3189.8|3183.8|3194.8|3188.8|3188|3182|106
1644802800000|2022-02-14 01:40:00|3190.3|3184.3|3190.3|3184.3|3190.5|3184.5|3188.6|3182.6|71
1644803100000|2022-02-14 01:45:00|3190|3184|3193.3|3187.3|3194.3|3188.3|3189.4|3183.4|91
1644803400000|2022-02-14 01:50:00|3193.9|3187.9|3195.9|3189.9|3196.5|3190.5|3192.5|3186.5|66
1644803700000|2022-02-14 01:55:00|3195.8|3189.8|3204|3198|3206|3200|3194.4|3188.4|133
1644804000000|2022-02-14 02:00:00|3204.1|3198.1|3205.5|3199.5|3205.8|3199.8|3199.1|3193.1|91
1644804300000|2022-02-14 02:05:00|3205.3|3199.3|3203.4|3197.4|3207.1|3201.1|3202.3|3196.3|175
1644804600000|2022-02-14 02:10:00|3203.5|3197.5|3202.5|3196.5|3203.6|3197.6|3197.8|3191.8|187
1644804900000|2022-02-14 02:15:00|3202.8|3196.8|3203.3|3197.3|3207.1|3201.1|3201.1|3195.1|40
1644805200000|2022-02-14 02:20:00|3203|3197|3205.4|3199.4|3205.4|3199.4|3201.8|3195.8|19
1644805500000|2022-02-14 02:25:00|3205.1|3199.1|3217.3|3211.3|3221.5|3215.5|3204.3|3198.3|50
1644805800000|2022-02-14 02:30:00|3218.3|3212.3|3212.9|3206.9|3218.5|3212.5|3207.6|3201.6|212
1644806100000|2022-02-14 02:35:00|3212.5|3206.5|3209.9|3203.9|3212.5|3206.5|3209.6|3203.6|52
1644806400000|2022-02-14 02:40:00|3210|3204|3215|3209|3215|3209|3208.8|3202.8|83
1644806700000|2022-02-14 02:45:00|3214.8|3208.8|3219.8|3213.8|3219.8|3213.8|3214.4|3208.4|102
1644807000000|2022-02-14 02:50:00|3220.3|3214.3|3220.4|3214.4|3220.6|3214.6|3217.9|3211.9|115
1644807300000|2022-02-14 02:55:00|3220.6|3214.6|3218.1|3212.1|3222.1|3216.1|3216.5|3210.5|169
1644807600000|2022-02-14 03:00:00|3218|3212|3219.8|3213.8|3220|3214|3215|3209|125
1644807900000|2022-02-14 03:05:00|3220|3214|3220.9|3214.9|3221.3|3215.3|3216|3210|143
1644808200000|2022-02-14 03:10:00|3221.1|3215.1|3221.9|3215.9|3222.6|3216.6|3220.5|3214.5|93
1644808500000|2022-02-14 03:15:00|3222|3216|3222.3|3216.3|3222.4|3216.4|3219.3|3213.3|58
1644808800000|2022-02-14 03:20:00|3221.8|3215.8|3218.1|3212.1|3221.8|3215.8|3218.1|3212.1|50
1644809100000|2022-02-14 03:25:00|3218|3212|3216.1|3210.1|3218.4|3212.4|3214.8|3208.8|76
1644809400000|2022-02-14 03:30:00|3216|3210|3210.8|3204.8|3216.1|3210.1|3210.5|3204.5|48
1644809700000|2022-02-14 03:35:00|3210.5|3204.5|3210.8|3204.8|3211.6|3205.6|3210.1|3204.1|32
1644810000000|2022-02-14 03:40:00|3211.1|3205.1|3211.8|3205.8|3212.1|3206.1|3210.8|3204.8|23
1644810300000|2022-02-14 03:45:00|3212|3206|3209.9|3203.9|3212.1|3206.1|3209.4|3203.4|13
1644810600000|2022-02-14 03:50:00|3210.3|3204.3|3209.9|3203.9|3210.5|3204.5|3209.9|3203.9|4
1644810900000|2022-02-14 03:55:00|3209.8|3203.8|3209.4|3203.4|3209.8|3203.8|3209.4|3203.4|8
1644811500000|2022-02-14 04:05:00|3209.8|3203.8|3210|3204|3210.1|3204.1|3209.8|3203.8|7
1644811800000|2022-02-14 04:10:00|3209.8|3203.8|3211|3205|3211.5|3205.5|3209.1|3203.1|28
1644812100000|2022-02-14 04:15:00|3211.3|3205.3|3212|3206|3212.3|3206.3|3211|3205|10
1644812400000|2022-02-14 04:20:00|3211.8|3205.8|3213.6|3207.6|3213.8|3207.8|3211.5|3205.5|11
1644812700000|2022-02-14 04:25:00|3213.8|3207.8|3214.9|3208.9|3215|3209|3212.6|3206.6|17
1644813000000|2022-02-14 04:30:00|3215|3209|3216.4|3210.4|3216.5|3210.5|3214.4|3208.4|14
1644813300000|2022-02-14 04:35:00|3216.1|3210.1|3216.1|3210.1|3216.1|3210.1|3215.6|3209.6|6
1644813600000|2022-02-14 04:40:00|3216.4|3210.4|3217.4|3211.4|3218.4|3212.4|3216.4|3210.4|9
1644813900000|2022-02-14 04:45:00|3217.5|3211.5|3215.8|3209.8|3218.4|3212.4|3215.4|3209.4|19
1644814200000|2022-02-14 04:50:00|3216|3210|3216.1|3210.1|3216.1|3210.1|3215.8|3209.8|10
1644814500000|2022-02-14 04:55:00|3216.3|3210.3|3215.6|3209.6|3216.5|3210.5|3215.3|3209.3|11
1644814800000|2022-02-14 05:00:00|3215.9|3209.9|3216.4|3210.4|3218.1|3212.1|3215.9|3209.9|14
1644815100000|2022-02-14 05:05:00|3216.3|3210.3|3216.9|3210.9|3217|3211|3216|3210|5
1644815400000|2022-02-14 05:10:00|3217|3211|3218.4|3212.4|3218.4|3212.4|3216.9|3210.9|11
1644815700000|2022-02-14 05:15:00|3218.5|3212.5|3218.4|3212.4|3218.5|3212.5|3218|3212|7
1644816000000|2022-02-14 05:20:00|3218.1|3212.1|3218.4|3212.4|3218.4|3212.4|3218|3212|9
1644816300000|2022-02-14 05:25:00|3218.6|3212.6|3223.4|3217.4|3223.5|3217.5|3217.5|3211.5|38
1644816600000|2022-02-14 05:30:00|3223.3|3217.3|3224.3|3218.3|3228|3222|3222.5|3216.5|188
1644816900000|2022-02-14 05:35:00|3224.5|3218.5|3222|3216|3227|3221|3215.1|3209.1|306
1644817200000|2022-02-14 05:40:00|3221.6|3215.6|3218.1|3212.1|3223.3|3217.3|3218|3212|127
1644817500000|2022-02-14 05:45:00|3218.9|3212.9|3219.6|3213.6|3221.5|3215.5|3216.1|3210.1|259
1644817800000|2022-02-14 05:50:00|3219.5|3213.5|3223.8|3217.8|3225.6|3219.6|3217.6|3211.6|196
1644818100000|2022-02-14 05:55:00|3223.5|3217.5|3229.6|3223.6|3230.1|3224.1|3223.4|3217.4|171
1644818400000|2022-02-14 06:00:00|3229.5|3223.5|3224.8|3218.8|3231.5|3225.5|3223.5|3217.5|107
1644818700000|2022-02-14 06:05:00|3225.1|3219.1|3219.8|3213.8|3226.8|3220.8|3219.6|3213.6|80
1644819000000|2022-02-14 06:10:00|3219.6|3213.6|3216.5|3210.5|3221.9|3215.9|3216|3210|88
1644819300000|2022-02-14 06:15:00|3216.3|3210.3|3213.4|3207.4|3216.9|3210.9|3213.3|3207.3|100
1644819600000|2022-02-14 06:20:00|3212.8|3206.8|3211.6|3205.6|3213.9|3207.9|3209.9|3203.9|98
1644819900000|2022-02-14 06:25:00|3211.5|3205.5|3213|3207|3213.3|3207.3|3208.6|3202.6|117
1644820200000|2022-02-14 06:30:00|3213.5|3207.5|3210.4|3204.4|3214.1|3208.1|3210|3204|82
1644820500000|2022-02-14 06:35:00|3210.6|3204.6|3210|3204|3211.5|3205.5|3209|3203|81
1644820800000|2022-02-14 06:40:00|3210.3|3204.3|3206.6|3200.6|3212.1|3206.1|3204.9|3198.9|102
1644821100000|2022-02-14 06:45:00|3206.5|3200.5|3202|3196|3207.5|3201.5|3202|3196|151
1644821400000|2022-02-14 06:50:00|3202.1|3196.1|3204.1|3198.1|3204.3|3198.3|3199.8|3193.8|94
1644821700000|2022-02-14 06:55:00|3204.3|3198.3|3210|3204|3212.1|3206.1|3203.3|3197.3|94
1644822000000|2022-02-14 07:00:00|3209.8|3203.8|3206.9|3200.9|3209.8|3203.8|3205.1|3199.1|51
1644822300000|2022-02-14 07:05:00|3206.8|3200.8|3199.9|3193.9|3206.8|3200.8|3199.6|3193.6|50
1644822600000|2022-02-14 07:10:00|3199.8|3193.8|3195.6|3189.6|3199.9|3193.9|3191.9|3185.9|63
1644822900000|2022-02-14 07:15:00|3195.8|3189.8|3198.4|3192.4|3198.5|3192.5|3195.8|3189.8|30
1644823200000|2022-02-14 07:20:00|3198.3|3192.3|3197.3|3191.3|3200.5|3194.5|3196.4|3190.4|54
1644823500000|2022-02-14 07:25:00|3197.4|3191.4|3196.9|3190.9|3197.5|3191.5|3196.5|3190.5|23
1644823800000|2022-02-14 07:30:00|3196.5|3190.5|3191.5|3185.5|3196.9|3190.9|3185.5|3179.5|58
1644824100000|2022-02-14 07:35:00|3190.9|3184.9|3186.9|3180.9|3190.9|3184.9|3181.8|3175.8|60
1644824400000|2022-02-14 07:40:00|3186.8|3180.8|3188.8|3182.8|3192|3186|3186.5|3180.5|49
1644824700000|2022-02-14 07:45:00|3188.5|3182.5|3185.8|3179.8|3191.1|3185.1|3181.9|3175.9|46
1644825000000|2022-02-14 07:50:00|3185.6|3179.6|3198.8|3192.8|3199.3|3193.3|3185.6|3179.6|90
1644825300000|2022-02-14 07:55:00|3198.5|3192.5|3192.8|3186.8|3198.8|3192.8|3189.5|3183.5|65
1644825600000|2022-02-14 08:00:00|3192.3|3186.3|3179.3|3173.3|3196.8|3190.8|3177.5|3171.5|114
1644825900000|2022-02-14 08:05:00|3179.5|3173.5|3178.8|3172.8|3180.8|3174.8|3176|3170|64
1644826200000|2022-02-14 08:10:00|3178.5|3172.5|3170.5|3164.5|3178.5|3172.5|3170.5|3164.5|72
1644826500000|2022-02-14 08:15:00|3170.3|3164.3|3173|3167|3178.3|3172.3|3158.9|3152.9|152
1644826800000|2022-02-14 08:20:00|3172.8|3166.8|3170.3|3164.3|3173|3167|3167|3161|101
1644827100000|2022-02-14 08:25:00|3170.5|3164.5|3172.3|3166.3|3174.5|3168.5|3166.3|3160.3|103
1644827400000|2022-02-14 08:30:00|3172|3166|3170.8|3164.8|3172|3166|3168|3162|50
1644827700000|2022-02-14 08:35:00|3170.5|3164.5|3171.5|3165.5|3173.8|3167.8|3168.5|3162.5|63
1644828000000|2022-02-14 08:40:00|3171.3|3165.3|3171.8|3165.8|3174|3168|3171.3|3165.3|35
1644828300000|2022-02-14 08:45:00|3171.5|3165.5|3175.8|3169.8|3176|3170|3171.5|3165.5|69
1644828600000|2022-02-14 08:50:00|3175.3|3169.3|3172|3166|3176.8|3170.8|3170.5|3164.5|88
1644828900000|2022-02-14 08:55:00|3172.8|3166.8|3169.3|3163.3|3173.5|3167.5|3168.3|3162.3|55
1644829200000|2022-02-14 09:00:00|3169.5|3163.5|3167|3161|3174.5|3168.5|3164.5|3158.5|103
1644829500000|2022-02-14 09:05:00|3166.8|3160.8|3169|3163|3169.8|3163.8|3163|3157|122
1644829800000|2022-02-14 09:10:00|3169.3|3163.3|3167.5|3161.5|3169.3|3163.3|3165.8|3159.8|51
1644830100000|2022-02-14 09:15:00|3167.8|3161.8|3173|3167|3176|3170|3167.8|3161.8|72
1644830400000|2022-02-14 09:20:00|3172.8|3166.8|3177|3171|3182.5|3176.5|3172.8|3166.8|120
1644830700000|2022-02-14 09:25:00|3176.8|3170.8|3169.3|3163.3|3178|3172|3166|3160|135
1644831000000|2022-02-14 09:30:00|3169|3163|3170|3164|3170.3|3164.3|3165|3159|80
1644831300000|2022-02-14 09:35:00|3170.3|3164.3|3166|3160|3170.3|3164.3|3165.3|3159.3|65
1644831600000|2022-02-14 09:40:00|3165.8|3159.8|3167.3|3161.3|3168.5|3162.5|3164.8|3158.8|50
1644831900000|2022-02-14 09:45:00|3168.3|3162.3|3166.3|3160.3|3169.3|3163.3|3165.5|3159.5|60
1644832200000|2022-02-14 09:50:00|3166|3160|3168.8|3162.8|3169.3|3163.3|3165|3159|67
1644832500000|2022-02-14 09:55:00|3168.5|3162.5|3168|3162|3169.5|3163.5|3167.3|3161.3|37
1644832800000|2022-02-14 10:00:00|3167.5|3161.5|3165|3159|3167.5|3161.5|3164.8|3158.8|57
1644833100000|2022-02-14 10:05:00|3164.8|3158.8|3166.5|3160.5|3171.3|3165.3|3163.3|3157.3|88
1644833400000|2022-02-14 10:10:00|3166.3|3160.3|3167.8|3161.8|3168.3|3162.3|3164|3158|51
1644833700000|2022-02-14 10:15:00|3167.5|3161.5|3171|3165|3171|3165|3167.3|3161.3|27
1644834000000|2022-02-14 10:20:00|3170.8|3164.8|3177|3171|3178.8|3172.8|3170.5|3164.5|77
1644834300000|2022-02-14 10:25:00|3176.8|3170.8|3172.5|3166.5|3177.8|3171.8|3170.8|3164.8|85
1644834600000|2022-02-14 10:30:00|3172.3|3166.3|3172|3166|3174.3|3168.3|3168.5|3162.5|90
1644834900000|2022-02-14 10:35:00|3171.8|3165.8|3166.5|3160.5|3173.5|3167.5|3165.3|3159.3|66
1644835200000|2022-02-14 10:40:00|3166|3160|3166.3|3160.3|3168.8|3162.8|3165|3159|39
1644835500000|2022-02-14 10:45:00|3166.8|3160.8|3165.5|3159.5|3168.8|3162.8|3165.5|3159.5|55
1644835800000|2022-02-14 10:50:00|3165.3|3159.3|3167.3|3161.3|3168.3|3162.3|3165.3|3159.3|48
1644836100000|2022-02-14 10:55:00|3167.5|3161.5|3175.8|3169.8|3176.3|3170.3|3166.8|3160.8|77
1644836400000|2022-02-14 11:00:00|3175.5|3169.5|3173.8|3167.8|3176.3|3170.3|3173.5|3167.5|53
1644836700000|2022-02-14 11:05:00|3173.5|3167.5|3170.5|3164.5|3173.5|3167.5|3169|3163|48
1644837000000|2022-02-14 11:10:00|3170.8|3164.8|3168.8|3162.8|3173.8|3167.8|3167.5|3161.5|92
1644837300000|2022-02-14 11:15:00|3169|3163|3168.3|3162.3|3171.5|3165.5|3167.5|3161.5|71
1644837600000|2022-02-14 11:20:00|3168|3162|3168.8|3162.8|3169.8|3163.8|3168|3162|56
1644837900000|2022-02-14 11:25:00|3169.3|3163.3|3170|3164|3172|3166|3168.8|3162.8|69
1644838200000|2022-02-14 11:30:00|3170.3|3164.3|3170|3164|3170.8|3164.8|3168.3|3162.3|69
1644838500000|2022-02-14 11:35:00|3169.8|3163.8|3172.3|3166.3|3172.8|3166.8|3169.3|3163.3|59
1644838800000|2022-02-14 11:40:00|3172.5|3166.5|3174.5|3168.5|3174.5|3168.5|3171.5|3165.5|35
1644839100000|2022-02-14 11:45:00|3174.8|3168.8|3175.3|3169.3|3175.3|3169.3|3171.3|3165.3|58
1644839400000|2022-02-14 11:50:00|3175.8|3169.8|3187|3181|3187.5|3181.5|3175.3|3169.3|73
1644839700000|2022-02-14 11:55:00|3186.8|3180.8|3186.8|3180.8|3187.8|3181.8|3185.3|3179.3|48
1644840000000|2022-02-14 12:00:00|3186.5|3180.5|3193.5|3187.5|3197.8|3191.8|3185.3|3179.3|95
1644840300000|2022-02-14 12:05:00|3193.3|3187.3|3194.5|3188.5|3197|3191|3193.3|3187.3|54
1644840600000|2022-02-14 12:10:00|3194.3|3188.3|3197.3|3191.3|3197.8|3191.8|3194.3|3188.3|38
1644840900000|2022-02-14 12:15:00|3197|3191|3190.3|3184.3|3197.3|3191.3|3189|3183|78
1644841200000|2022-02-14 12:20:00|3190|3184|3188.8|3182.8|3190.5|3184.5|3187|3181|55
1644841500000|2022-02-14 12:25:00|3189|3183|3189.3|3183.3|3193.3|3187.3|3189|3183|63
1644841800000|2022-02-14 12:30:00|3189|3183|3199.8|3193.8|3201.8|3195.8|3187.3|3181.3|103
1644842100000|2022-02-14 12:35:00|3200|3194|3208.8|3202.8|3208.8|3202.8|3199|3193|133
1644842400000|2022-02-14 12:40:00|3208.5|3202.5|3203.8|3197.8|3215|3209|3202.1|3196.1|220
1644842700000|2022-02-14 12:45:00|3204|3198|3206.5|3200.5|3210.5|3204.5|3200.8|3194.8|104
1644843000000|2022-02-14 12:50:00|3206.3|3200.3|3218.8|3212.8|3221.5|3215.5|3206.3|3200.3|148
1644843300000|2022-02-14 12:55:00|3218.5|3212.5|3242.5|3236.5|3242.8|3236.8|3217.3|3211.3|222
1644843600000|2022-02-14 13:00:00|3242|3236|3223.1|3217.1|3242|3236|3217.3|3211.3|413
1644843900000|2022-02-14 13:05:00|3222.9|3216.9|3217.5|3211.5|3224.1|3218.1|3209.3|3203.3|309
1644844200000|2022-02-14 13:10:00|3217.3|3211.3|3204.5|3198.5|3217.5|3211.5|3204.3|3198.3|190
1644844500000|2022-02-14 13:15:00|3205|3199|3203.8|3197.8|3207|3201|3201|3195|216
1644844800000|2022-02-14 13:20:00|3204|3198|3207.5|3201.5|3213|3207|3204|3198|184
1644845100000|2022-02-14 13:25:00|3207.8|3201.8|3206.5|3200.5|3207.8|3201.8|3204.5|3198.5|101
1644845400000|2022-02-14 13:30:00|3206.3|3200.3|3201|3195|3206.3|3200.3|3200.8|3194.8|110
1644845700000|2022-02-14 13:35:00|3200.8|3194.8|3201.5|3195.5|3201.5|3195.5|3193.3|3187.3|198
1644846000000|2022-02-14 13:40:00|3201.8|3195.8|3196.3|3190.3|3203.3|3197.3|3195.8|3189.8|102
1644846300000|2022-02-14 13:45:00|3197.3|3191.3|3196.5|3190.5|3201.8|3195.8|3195|3189|156
1644846600000|2022-02-14 13:50:00|3196.8|3190.8|3204|3198|3204|3198|3194.5|3188.5|172
1644846900000|2022-02-14 13:55:00|3204.3|3198.3|3200|3194|3204.5|3198.5|3196.8|3190.8|153
1644847200000|2022-02-14 14:00:00|3200.3|3194.3|3198.5|3192.5|3200.3|3194.3|3193.8|3187.8|150
1644847500000|2022-02-14 14:05:00|3198.3|3192.3|3201.3|3195.3|3201.3|3195.3|3198|3192|91
1644847800000|2022-02-14 14:10:00|3201.8|3195.8|3198.3|3192.3|3204.8|3198.8|3197.8|3191.8|135
1644848100000|2022-02-14 14:15:00|3198|3192|3196.5|3190.5|3200.5|3194.5|3195.5|3189.5|104
1644848400000|2022-02-14 14:20:00|3196.3|3190.3|3199.3|3193.3|3201.3|3195.3|3195.5|3189.5|89
1644848700000|2022-02-14 14:25:00|3199.5|3193.5|3203|3197|3203.8|3197.8|3198.8|3192.8|82
1644849000000|2022-02-14 14:30:00|3202.8|3196.8|3212.3|3206.3|3212.3|3206.3|3202.5|3196.5|144
1644849300000|2022-02-14 14:35:00|3212.5|3206.5|3207|3201|3212.8|3206.8|3204.8|3198.8|157
1644849600000|2022-02-14 14:40:00|3206.8|3200.8|3203|3197|3211|3205|3202.5|3196.5|105
1644849900000|2022-02-14 14:45:00|3202.8|3196.8|3203.5|3197.5|3204.5|3198.5|3199.3|3193.3|113
1644850200000|2022-02-14 14:50:00|3203.8|3197.8|3205|3199|3205.3|3199.3|3198.5|3192.5|112
1644850500000|2022-02-14 14:55:00|3205.8|3199.8|3200.5|3194.5|3205.8|3199.8|3198.3|3192.3|140
1644850800000|2022-02-14 15:00:00|3200.8|3194.8|3206.8|3200.8|3207.8|3201.8|3200.3|3194.3|100
1644851100000|2022-02-14 15:05:00|3207|3201|3207|3201|3208.8|3202.8|3203.3|3197.3|132
1644851400000|2022-02-14 15:10:00|3206.8|3200.8|3205.8|3199.8|3210.5|3204.5|3204.3|3198.3|119
1644851700000|2022-02-14 15:15:00|3207|3201|3205.5|3199.5|3208.3|3202.3|3204.8|3198.8|94
1644852000000|2022-02-14 15:20:00|3205.3|3199.3|3206.8|3200.8|3208.3|3202.3|3204.8|3198.8|80
1644852300000|2022-02-14 15:25:00|3206.3|3200.3|3203.5|3197.5|3206.3|3200.3|3201.8|3195.8|111
1644852600000|2022-02-14 15:30:00|3203.3|3197.3|3202|3196|3206.5|3200.5|3196.3|3190.3|100
1644852900000|2022-02-14 15:35:00|3201.8|3195.8|3203|3197|3204|3198|3201.8|3195.8|48
1644853200000|2022-02-14 15:40:00|3203.3|3197.3|3203.3|3197.3|3205.5|3199.5|3201.8|3195.8|71
1644853500000|2022-02-14 15:45:00|3202.8|3196.8|3206.3|3200.3|3206.3|3200.3|3202|3196|67
1644853800000|2022-02-14 15:50:00|3206.5|3200.5|3207.8|3201.8|3208.8|3202.8|3205.8|3199.8|88
1644854100000|2022-02-14 15:55:00|3207.3|3201.3|3213|3207|3213.3|3207.3|3207.3|3201.3|91
1644854400000|2022-02-14 16:00:00|3213.5|3207.5|3214.8|3208.8|3215.3|3209.3|3210.5|3204.5|112
1644854700000|2022-02-14 16:05:00|3215|3209|3210.8|3204.8|3215|3209|3210|3204|80
1644855000000|2022-02-14 16:10:00|3211.3|3205.3|3214|3208|3215.8|3209.8|3210|3204|73
1644855300000|2022-02-14 16:15:00|3214.3|3208.3|3217|3211|3217.5|3211.5|3212.5|3206.5|92
1644855600000|2022-02-14 16:20:00|3216.8|3210.8|3219|3213|3219.5|3213.5|3215.8|3209.8|76
1644855900000|2022-02-14 16:25:00|3219.3|3213.3|3221.5|3215.5|3222.5|3216.5|3217.8|3211.8|71
1644856200000|2022-02-14 16:30:00|3221.8|3215.8|3215.5|3209.5|3222.5|3216.5|3211.5|3205.5|135
1644856500000|2022-02-14 16:35:00|3216.5|3210.5|3213.5|3207.5|3217|3211|3213.3|3207.3|85
1644856800000|2022-02-14 16:40:00|3213.8|3207.8|3210.3|3204.3|3213.8|3207.8|3208.5|3202.5|109
1644857100000|2022-02-14 16:45:00|3210.5|3204.5|3212.3|3206.3|3213|3207|3210|3204|54
1644857400000|2022-02-14 16:50:00|3212.5|3206.5|3213.5|3207.5|3214.8|3208.8|3211.5|3205.5|77
1644857700000|2022-02-14 16:55:00|3213.8|3207.8|3214.8|3208.8|3215.3|3209.3|3212.8|3206.8|74
1644858000000|2022-02-14 17:00:00|3215|3209|3214|3208|3215.3|3209.3|3214|3208|40
1644858300000|2022-02-14 17:05:00|3214.3|3208.3|3216.5|3210.5|3216.5|3210.5|3214.3|3208.3|27
1644858600000|2022-02-14 17:10:00|3216.3|3210.3|3218.3|3212.3|3219|3213|3216.3|3210.3|35
1644858900000|2022-02-14 17:15:00|3218.5|3212.5|3217.8|3211.8|3218.8|3212.8|3217.8|3211.8|19
1644859200000|2022-02-14 17:20:00|3218.3|3212.3|3217|3211|3218.3|3212.3|3216.8|3210.8|16
1644859500000|2022-02-14 17:25:00|3217.3|3211.3|3217.8|3211.8|3218.8|3212.8|3217.3|3211.3|17
1644859800000|2022-02-14 17:30:00|3218|3212|3216.8|3210.8|3218.5|3212.5|3216|3210|37
1644860100000|2022-02-14 17:35:00|3217|3211|3214|3208|3217|3211|3213.8|3207.8|44
1644860400000|2022-02-14 17:40:00|3213|3207|3214.8|3208.8|3216|3210|3213|3207|26
1644860700000|2022-02-14 17:45:00|3215.3|3209.3|3220.3|3214.3|3220.8|3214.8|3215|3209|58
1644861000000|2022-02-14 17:50:00|3220.5|3214.5|3223.8|3217.8|3223.8|3217.8|3220.3|3214.3|51
1644861300000|2022-02-14 17:55:00|3223.5|3217.5|3225.6|3219.6|3226.6|3220.6|3222.5|3216.5|34
1644886800000|2022-02-15 01:00:00|3223.6|3217.6|3229.3|3223.3|3229.6|3223.6|3222.9|3216.9|67
1644887100000|2022-02-15 01:05:00|3228.8|3222.8|3226.8|3220.8|3229.6|3223.6|3224.3|3218.3|125
1644887400000|2022-02-15 01:10:00|3227|3221|3225.3|3219.3|3228|3222|3224.9|3218.9|81
1644887700000|2022-02-15 01:15:00|3225|3219|3220.5|3214.5|3225|3219|3219.1|3213.1|75
1644888000000|2022-02-15 01:20:00|3220.8|3214.8|3220.4|3214.4|3222.5|3216.5|3220.4|3214.4|46
1644888300000|2022-02-15 01:25:00|3220.6|3214.6|3220.8|3214.8|3221.3|3215.3|3219.8|3213.8|36
1644888600000|2022-02-15 01:30:00|3221|3215|3216.3|3210.3|3221.5|3215.5|3216.3|3210.3|85
1644888900000|2022-02-15 01:35:00|3216.8|3210.8|3215.9|3209.9|3217.3|3211.3|3211.5|3205.5|140
1644889200000|2022-02-15 01:40:00|3215.6|3209.6|3217.6|3211.6|3219.1|3213.1|3215.3|3209.3|97
1644889500000|2022-02-15 01:45:00|3217.9|3211.9|3213.3|3207.3|3219.3|3213.3|3212|3206|125
1644889800000|2022-02-15 01:50:00|3213.5|3207.5|3214.5|3208.5|3214.5|3208.5|3211.8|3205.8|56
1644890100000|2022-02-15 01:55:00|3214.6|3208.6|3216|3210|3217.8|3211.8|3214.6|3208.6|45
1644890400000|2022-02-15 02:00:00|3215.9|3209.9|3217.9|3211.9|3218|3212|3213.6|3207.6|66
1644890700000|2022-02-15 02:05:00|3217.6|3211.6|3225.5|3219.5|3226.8|3220.8|3217.5|3211.5|170
1644891000000|2022-02-15 02:10:00|3225.9|3219.9|3225.9|3219.9|3230.4|3224.4|3225.5|3219.5|157
1644891300000|2022-02-15 02:15:00|3225.8|3219.8|3227|3221|3227.5|3221.5|3224.9|3218.9|19
1644891600000|2022-02-15 02:20:00|3227.3|3221.3|3226|3220|3227.8|3221.8|3225.8|3219.8|14
1644891900000|2022-02-15 02:25:00|3226.3|3220.3|3227.3|3221.3|3227.5|3221.5|3226.3|3220.3|9
1644892200000|2022-02-15 02:30:00|3227|3221|3224|3218|3227.8|3221.8|3223|3217|134
1644892500000|2022-02-15 02:35:00|3224.3|3218.3|3227.1|3221.1|3227.3|3221.3|3224.3|3218.3|33
1644892800000|2022-02-15 02:40:00|3227|3221|3227.5|3221.5|3227.5|3221.5|3225.1|3219.1|45
1644893100000|2022-02-15 02:45:00|3227.3|3221.3|3227.1|3221.1|3229.8|3223.8|3226.6|3220.6|61
1644893400000|2022-02-15 02:50:00|3227.4|3221.4|3229.1|3223.1|3229.6|3223.6|3227.1|3221.1|36
1644893700000|2022-02-15 02:55:00|3229.6|3223.6|3234.1|3228.1|3234.9|3228.9|3229.6|3223.6|105
1644894000000|2022-02-15 03:00:00|3234.3|3228.3|3235|3229|3235|3229|3231.4|3225.4|86
1644894300000|2022-02-15 03:05:00|3234.9|3228.9|3228.4|3222.4|3236.5|3230.5|3228|3222|72
1644894600000|2022-02-15 03:10:00|3228.5|3222.5|3227.1|3221.1|3229.5|3223.5|3225|3219|71
1644894900000|2022-02-15 03:15:00|3227.4|3221.4|3221.5|3215.5|3230|3224|3220.1|3214.1|80
1644895200000|2022-02-15 03:20:00|3221.8|3215.8|3218.8|3212.8|3222.5|3216.5|3215.9|3209.9|123
1644895500000|2022-02-15 03:25:00|3218.9|3212.9|3212.8|3206.8|3219.8|3213.8|3212.5|3206.5|116
1644895800000|2022-02-15 03:30:00|3212.6|3206.6|3213.3|3207.3|3213.5|3207.5|3210.1|3204.1|31
1644896100000|2022-02-15 03:35:00|3213|3207|3219|3213|3219|3213|3213|3207|46
1644896400000|2022-02-15 03:40:00|3219.1|3213.1|3216.5|3210.5|3221.4|3215.4|3216.4|3210.4|30
1644896700000|2022-02-15 03:45:00|3216.6|3210.6|3217.5|3211.5|3218.8|3212.8|3216.6|3210.6|30
1644897000000|2022-02-15 03:50:00|3217.4|3211.4|3214.9|3208.9|3217.4|3211.4|3214.4|3208.4|19
1644897300000|2022-02-15 03:55:00|3214.5|3208.5|3217.3|3211.3|3217.4|3211.4|3214.5|3208.5|22
1644897600000|2022-02-15 04:00:00|3217.4|3211.4|3215.6|3209.6|3217.4|3211.4|3215.3|3209.3|26
1644897900000|2022-02-15 04:05:00|3215.9|3209.9|3221.6|3215.6|3221.9|3215.9|3215.9|3209.9|29
1644898200000|2022-02-15 04:10:00|3221.9|3215.9|3221.1|3215.1|3223.1|3217.1|3220.8|3214.8|25
1644898500000|2022-02-15 04:15:00|3220.9|3214.9|3220.8|3214.8|3220.9|3214.9|3220.8|3214.8|2
1644898800000|2022-02-15 04:20:00|3220.6|3214.6|3221|3215|3221.3|3215.3|3220.6|3214.6|9
1644899100000|2022-02-15 04:25:00|3220.9|3214.9|3218.6|3212.6|3220.9|3214.9|3218.3|3212.3|21
1644899400000|2022-02-15 04:30:00|3218.5|3212.5|3218.1|3212.1|3218.5|3212.5|3218.1|3212.1|5
1644899700000|2022-02-15 04:35:00|3218|3212|3218|3212|3218|3212|3216.5|3210.5|12
1644900000000|2022-02-15 04:40:00|3217.9|3211.9|3217.9|3211.9|3217.9|3211.9|3217.9|3211.9|1
1644900300000|2022-02-15 04:45:00|3217.6|3211.6|3218.4|3212.4|3218.5|3212.5|3217.6|3211.6|13
1644900600000|2022-02-15 04:50:00|3218.1|3212.1|3218.6|3212.6|3218.8|3212.8|3218.1|3212.1|4
1644900900000|2022-02-15 04:55:00|3218.9|3212.9|3216.4|3210.4|3219.4|3213.4|3216.1|3210.1|15
1644901200000|2022-02-15 05:00:00|3216|3210|3215.9|3209.9|3217.6|3211.6|3214.5|3208.5|26
1644901500000|2022-02-15 05:05:00|3216.1|3210.1|3214.9|3208.9|3216.4|3210.4|3213.5|3207.5|29
1644901800000|2022-02-15 05:10:00|3215.1|3209.1|3216.3|3210.3|3216.4|3210.4|3215.1|3209.1|6
1644902100000|2022-02-15 05:15:00|3216.4|3210.4|3215.8|3209.8|3216.8|3210.8|3215.5|3209.5|14
1644902400000|2022-02-15 05:20:00|3216|3210|3215|3209|3216|3210|3215|3209|13
1644902700000|2022-02-15 05:25:00|3215.1|3209.1|3216.4|3210.4|3216.4|3210.4|3215|3209|21
1644903000000|2022-02-15 05:30:00|3216.6|3210.6|3204.8|3198.8|3217.5|3211.5|3200.8|3194.8|196
1644903300000|2022-02-15 05:35:00|3205|3199|3196.6|3190.6|3206.1|3200.1|3193.8|3187.8|253
1644903600000|2022-02-15 05:40:00|3196.5|3190.5|3193.3|3187.3|3199|3193|3191.8|3185.8|242
1644903900000|2022-02-15 05:45:00|3193|3187|3195.3|3189.3|3196.1|3190.1|3192.9|3186.9|144
1644904200000|2022-02-15 05:50:00|3195.5|3189.5|3192.3|3186.3|3199.9|3193.9|3192.1|3186.1|102
1644904500000|2022-02-15 05:55:00|3192.4|3186.4|3191.1|3185.1|3194.1|3188.1|3188.5|3182.5|88
1644904800000|2022-02-15 06:00:00|3191|3185|3185.1|3179.1|3191|3185|3182.5|3176.5|192
1644905100000|2022-02-15 06:05:00|3185|3179|3186.6|3180.6|3187.5|3181.5|3180.4|3174.4|200
1644905400000|2022-02-15 06:10:00|3186.3|3180.3|3190.5|3184.5|3190.5|3184.5|3184.8|3178.8|214
1644905700000|2022-02-15 06:15:00|3190.6|3184.6|3190.3|3184.3|3194.3|3188.3|3188.8|3182.8|172
1644906000000|2022-02-15 06:20:00|3189.8|3183.8|3195|3189|3195.9|3189.9|3189.5|3183.5|145
1644906300000|2022-02-15 06:25:00|3195.1|3189.1|3193.1|3187.1|3197.9|3191.9|3193.1|3187.1|122
1644906600000|2022-02-15 06:30:00|3193.3|3187.3|3194.1|3188.1|3197.4|3191.4|3193|3187|131
1644906900000|2022-02-15 06:35:00|3194.4|3188.4|3199.9|3193.9|3200|3194|3194.3|3188.3|91
1644907200000|2022-02-15 06:40:00|3200.1|3194.1|3208.5|3202.5|3208.9|3202.9|3199.6|3193.6|237
1644907500000|2022-02-15 06:45:00|3208.3|3202.3|3211|3205|3211|3205|3205.6|3199.6|94
1644907800000|2022-02-15 06:50:00|3211.3|3205.3|3217.1|3211.1|3219.1|3213.1|3209.8|3203.8|154
1644908100000|2022-02-15 06:55:00|3217.4|3211.4|3215.4|3209.4|3219.8|3213.8|3215.3|3209.3|209
1644908400000|2022-02-15 07:00:00|3215.1|3209.1|3215|3209|3216.6|3210.6|3212.4|3206.4|51
1644908700000|2022-02-15 07:05:00|3215.4|3209.4|3216.6|3210.6|3217.8|3211.8|3215.1|3209.1|56
1644909000000|2022-02-15 07:10:00|3216.5|3210.5|3209.8|3203.8|3216.5|3210.5|3209.8|3203.8|30
1644909300000|2022-02-15 07:15:00|3209.5|3203.5|3210|3204|3210|3204|3208.4|3202.4|32
1644909600000|2022-02-15 07:20:00|3209.8|3203.8|3208.8|3202.8|3210.6|3204.6|3208.8|3202.8|17
1644909900000|2022-02-15 07:25:00|3208.5|3202.5|3207.3|3201.3|3209.3|3203.3|3207|3201|35
1644910200000|2022-02-15 07:30:00|3207.4|3201.4|3203.6|3197.6|3207.4|3201.4|3203.6|3197.6|23
1644910500000|2022-02-15 07:35:00|3203.1|3197.1|3203.5|3197.5|3203.8|3197.8|3200|3194|42
1644910800000|2022-02-15 07:40:00|3203.8|3197.8|3203.8|3197.8|3204.3|3198.3|3201.1|3195.1|39
1644911100000|2022-02-15 07:45:00|3203.9|3197.9|3204.4|3198.4|3204.9|3198.9|3203.9|3197.9|10
1644911400000|2022-02-15 07:50:00|3204.3|3198.3|3198.4|3192.4|3204.3|3198.3|3198.4|3192.4|41
1644911700000|2022-02-15 07:55:00|3198.5|3192.5|3190.3|3184.3|3202|3196|3190.3|3184.3|46
1644912000000|2022-02-15 08:00:00|3190.1|3184.1|3178.8|3172.8|3194|3188|3178.4|3172.4|117
1644912300000|2022-02-15 08:05:00|3178.5|3172.5|3187.5|3181.5|3187.8|3181.8|3178.3|3172.3|87
1644912600000|2022-02-15 08:10:00|3187.8|3181.8|3174.8|3168.8|3187.8|3181.8|3173.4|3167.4|168
1644912900000|2022-02-15 08:15:00|3174|3168|3174.5|3168.5|3177.5|3171.5|3173.8|3167.8|49
1644913200000|2022-02-15 08:20:00|3174.8|3168.8|3177.3|3171.3|3177.5|3171.5|3173.5|3167.5|67
1644913500000|2022-02-15 08:25:00|3176.5|3170.5|3179.8|3173.8|3179.8|3173.8|3176|3170|104
1644913800000|2022-02-15 08:30:00|3180|3174|3179.8|3173.8|3187.5|3181.5|3179.3|3173.3|92
1644914100000|2022-02-15 08:35:00|3179.5|3173.5|3177.3|3171.3|3181.3|3175.3|3177|3171|68
1644914400000|2022-02-15 08:40:00|3177.5|3171.5|3179.8|3173.8|3181|3175|3177.5|3171.5|49
1644914700000|2022-02-15 08:45:00|3180|3174|3182.5|3176.5|3188.3|3182.3|3180|3174|79
1644915000000|2022-02-15 08:50:00|3183|3177|3186.3|3180.3|3186.5|3180.5|3181|3175|91
1644915300000|2022-02-15 08:55:00|3186.5|3180.5|3188|3182|3189.3|3183.3|3185|3179|87
1644915600000|2022-02-15 09:00:00|3187.8|3181.8|3182.5|3176.5|3187.8|3181.8|3182|3176|62
1644915900000|2022-02-15 09:05:00|3182.3|3176.3|3187.8|3181.8|3189.8|3183.8|3182.3|3176.3|65
1644916200000|2022-02-15 09:10:00|3187.5|3181.5|3187.3|3181.3|3188.5|3182.5|3186.8|3180.8|37
1644916500000|2022-02-15 09:15:00|3186.8|3180.8|3188.5|3182.5|3188.5|3182.5|3185.8|3179.8|36
1644916800000|2022-02-15 09:20:00|3188.8|3182.8|3200.3|3194.3|3200.3|3194.3|3188.8|3182.8|79
1644917100000|2022-02-15 09:25:00|3200|3194|3198.8|3192.8|3201.5|3195.5|3198|3192|45
1644917400000|2022-02-15 09:30:00|3199.5|3193.5|3203.8|3197.8|3204|3198|3198.5|3192.5|47
1644917700000|2022-02-15 09:35:00|3205|3199|3210.5|3204.5|3210.8|3204.8|3200.3|3194.3|71
1644918000000|2022-02-15 09:40:00|3210.8|3204.8|3219.5|3213.5|3232.8|3226.8|3210.8|3204.8|118
1644918300000|2022-02-15 09:45:00|3219.8|3213.8|3213.8|3207.8|3219.8|3213.8|3212.3|3206.3|71
1644918600000|2022-02-15 09:50:00|3213.5|3207.5|3208|3202|3213.5|3207.5|3206.5|3200.5|64
1644918900000|2022-02-15 09:55:00|3207.8|3201.8|3212.8|3206.8|3213|3207|3207.3|3201.3|55
1644919200000|2022-02-15 10:00:00|3213|3207|3212.8|3206.8|3215|3209|3210.8|3204.8|63
1644919500000|2022-02-15 10:05:00|3212.5|3206.5|3213.3|3207.3|3214.8|3208.8|3210.8|3204.8|63
1644919800000|2022-02-15 10:10:00|3213.5|3207.5|3212.8|3206.8|3214.3|3208.3|3212.3|3206.3|34
1644920100000|2022-02-15 10:15:00|3213|3207|3209.8|3203.8|3213.3|3207.3|3208.3|3202.3|41
1644920400000|2022-02-15 10:20:00|3209.5|3203.5|3208.3|3202.3|3210.3|3204.3|3207.5|3201.5|32
1644920700000|2022-02-15 10:25:00|3208.5|3202.5|3210.5|3204.5|3213.5|3207.5|3206|3200|71
1644921000000|2022-02-15 10:30:00|3210.8|3204.8|3208|3202|3212.3|3206.3|3207.5|3201.5|73
1644921300000|2022-02-15 10:35:00|3207.8|3201.8|3207.8|3201.8|3209.8|3203.8|3207.5|3201.5|59
1644921600000|2022-02-15 10:40:00|3208|3202|3210.3|3204.3|3210.5|3204.5|3207.5|3201.5|29
1644921900000|2022-02-15 10:45:00|3210|3204|3209|3203|3212.3|3206.3|3208.8|3202.8|25
1644922200000|2022-02-15 10:50:00|3208.8|3202.8|3210.5|3204.5|3211|3205|3207|3201|25
1644922500000|2022-02-15 10:55:00|3210.3|3204.3|3209.3|3203.3|3211.5|3205.5|3209.3|3203.3|22
1644922800000|2022-02-15 11:00:00|3209.5|3203.5|3210.8|3204.8|3211.5|3205.5|3209|3203|24
1644923100000|2022-02-15 11:05:00|3210.3|3204.3|3209.3|3203.3|3210.5|3204.5|3206.8|3200.8|25
1644923400000|2022-02-15 11:10:00|3209|3203|3211.5|3205.5|3212|3206|3208|3202|27
1644923700000|2022-02-15 11:15:00|3211.3|3205.3|3215.3|3209.3|3216|3210|3210|3204|45
1644924000000|2022-02-15 11:20:00|3215|3209|3208.5|3202.5|3215|3209|3205.8|3199.8|53
1644924300000|2022-02-15 11:25:00|3208.3|3202.3|3208.5|3202.5|3209.3|3203.3|3206.3|3200.3|40
1644924600000|2022-02-15 11:30:00|3208.3|3202.3|3208.8|3202.8|3209.5|3203.5|3205.8|3199.8|57
1644924900000|2022-02-15 11:35:00|3208.5|3202.5|3201.5|3195.5|3208.5|3202.5|3200|3194|55
1644925200000|2022-02-15 11:40:00|3201.3|3195.3|3203|3197|3203.5|3197.5|3201.3|3195.3|65
1644925500000|2022-02-15 11:45:00|3202.8|3196.8|3199.8|3193.8|3202.8|3196.8|3199|3193|50
1644925800000|2022-02-15 11:50:00|3199.5|3193.5|3202.5|3196.5|3203|3197|3198.3|3192.3|55
1644926100000|2022-02-15 11:55:00|3202.8|3196.8|3204|3198|3204.3|3198.3|3201|3195|45
1644926400000|2022-02-15 12:00:00|3203.8|3197.8|3206.3|3200.3|3206.5|3200.5|3202|3196|78
1644926700000|2022-02-15 12:05:00|3205.5|3199.5|3202.5|3196.5|3205.5|3199.5|3201.3|3195.3|53
1644927000000|2022-02-15 12:10:00|3202.8|3196.8|3203|3197|3204.8|3198.8|3202.8|3196.8|28
1644927300000|2022-02-15 12:15:00|3202.8|3196.8|3202.5|3196.5|3203.3|3197.3|3201|3195|27
1644927600000|2022-02-15 12:20:00|3202.8|3196.8|3206.8|3200.8|3207|3201|3202.8|3196.8|49
1644927900000|2022-02-15 12:25:00|3206.5|3200.5|3206.8|3200.8|3208.5|3202.5|3206|3200|41
1644928200000|2022-02-15 12:30:00|3206.3|3200.3|3204.8|3198.8|3208.3|3202.3|3203.5|3197.5|36
1644928500000|2022-02-15 12:35:00|3205|3199|3205.3|3199.3|3209.5|3203.5|3205|3199|36
1644928800000|2022-02-15 12:40:00|3205|3199|3207.8|3201.8|3208.5|3202.5|3204.3|3198.3|27
1644929100000|2022-02-15 12:45:00|3207.5|3201.5|3204|3198|3207.8|3201.8|3203|3197|28
1644929400000|2022-02-15 12:50:00|3204.3|3198.3|3203.5|3197.5|3206.8|3200.8|3202|3196|42
1644929700000|2022-02-15 12:55:00|3203.3|3197.3|3199|3193|3203.3|3197.3|3198.5|3192.5|119
1644930000000|2022-02-15 13:00:00|3198.8|3192.8|3209.5|3203.5|3210.5|3204.5|3198.5|3192.5|242
1644930300000|2022-02-15 13:05:00|3209|3203|3204.8|3198.8|3209.5|3203.5|3202.3|3196.3|192
1644930600000|2022-02-15 13:10:00|3204.5|3198.5|3203.3|3197.3|3204.8|3198.8|3199.8|3193.8|138
1644930900000|2022-02-15 13:15:00|3203|3197|3200|3194|3203.3|3197.3|3198.8|3192.8|84
1644931200000|2022-02-15 13:20:00|3199.8|3193.8|3201.3|3195.3|3203|3197|3198.8|3192.8|100
1644931500000|2022-02-15 13:25:00|3201.5|3195.5|3201.3|3195.3|3204.3|3198.3|3199.8|3193.8|129
1644931800000|2022-02-15 13:30:00|3201.5|3195.5|3199.5|3193.5|3204.8|3198.8|3197.3|3191.3|198
1644932100000|2022-02-15 13:35:00|3199.8|3193.8|3202.3|3196.3|3202.3|3196.3|3198.3|3192.3|133
1644932400000|2022-02-15 13:40:00|3202.5|3196.5|3207|3201|3207|3201|3202|3196|75
1644932700000|2022-02-15 13:45:00|3207.3|3201.3|3204.3|3198.3|3207.5|3201.5|3203|3197|93
1644933000000|2022-02-15 13:50:00|3204|3198|3203.3|3197.3|3204.3|3198.3|3201.8|3195.8|57
1644933300000|2022-02-15 13:55:00|3203|3197|3204|3198|3205|3199|3202|3196|61
1644933600000|2022-02-15 14:00:00|3203.8|3197.8|3204.3|3198.3|3205|3199|3201.8|3195.8|132
1644933900000|2022-02-15 14:05:00|3204|3198|3204.3|3198.3|3206|3200|3203.3|3197.3|94
1644934200000|2022-02-15 14:10:00|3204|3198|3203.3|3197.3|3205.8|3199.8|3202|3196|76
1644934500000|2022-02-15 14:15:00|3203.5|3197.5|3199.8|3193.8|3204.3|3198.3|3199.5|3193.5|98
1644934800000|2022-02-15 14:20:00|3200|3194|3203.8|3197.8|3205|3199|3200|3194|92
1644935100000|2022-02-15 14:25:00|3203.5|3197.5|3206.8|3200.8|3206.8|3200.8|3202.5|3196.5|78
1644935400000|2022-02-15 14:30:00|3206.3|3200.3|3204.8|3198.8|3206.8|3200.8|3204.8|3198.8|73
1644935700000|2022-02-15 14:35:00|3205|3199|3203.3|3197.3|3206.8|3200.8|3201.8|3195.8|87
1644936000000|2022-02-15 14:40:00|3203|3197|3200|3194|3205.8|3199.8|3199|3193|112
1644936300000|2022-02-15 14:45:00|3200.3|3194.3|3199.5|3193.5|3202|3196|3198.3|3192.3|108
1644936600000|2022-02-15 14:50:00|3199.3|3193.3|3203.3|3197.3|3203.3|3197.3|3198.3|3192.3|113
1644936900000|2022-02-15 14:55:00|3203|3197|3199.3|3193.3|3203.8|3197.8|3199.3|3193.3|124
1644937200000|2022-02-15 15:00:00|3198.8|3192.8|3199.8|3193.8|3201.3|3195.3|3198.3|3192.3|107
1644937500000|2022-02-15 15:05:00|3199.5|3193.5|3203.3|3197.3|3203.8|3197.8|3198.5|3192.5|91
1644937800000|2022-02-15 15:10:00|3203|3197|3199|3193|3203.8|3197.8|3198.8|3192.8|89
1644938100000|2022-02-15 15:15:00|3198.8|3192.8|3199.8|3193.8|3201.3|3195.3|3197.3|3191.3|66
1644938400000|2022-02-15 15:20:00|3199.5|3193.5|3196|3190|3199.5|3193.5|3194.3|3188.3|88
1644938700000|2022-02-15 15:25:00|3195.8|3189.8|3188.8|3182.8|3195.8|3189.8|3188.3|3182.3|89
1644939000000|2022-02-15 15:30:00|3188.5|3182.5|3183.8|3177.8|3189.3|3183.3|3181|3175|108
1644939300000|2022-02-15 15:35:00|3184|3178|3182.3|3176.3|3187.5|3181.5|3182|3176|138
1644939600000|2022-02-15 15:40:00|3182|3176|3181.8|3175.8|3184|3178|3176|3170|140
1644939900000|2022-02-15 15:45:00|3181.3|3175.3|3187|3181|3189.5|3183.5|3180.3|3174.3|104
1644940200000|2022-02-15 15:50:00|3187.3|3181.3|3186.5|3180.5|3189.3|3183.3|3185.3|3179.3|70
1644940500000|2022-02-15 15:55:00|3186.8|3180.8|3185.3|3179.3|3186.8|3180.8|3180.5|3174.5|144
1644940800000|2022-02-15 16:00:00|3185.5|3179.5|3190.5|3184.5|3193.3|3187.3|3184|3178|100
1644941100000|2022-02-15 16:05:00|3190|3184|3200.8|3194.8|3200.8|3194.8|3189|3183|141
1644941400000|2022-02-15 16:10:00|3200.3|3194.3|3201|3195|3202|3196|3197.5|3191.5|121
1644941700000|2022-02-15 16:15:00|3200.8|3194.8|3205.5|3199.5|3206.3|3200.3|3200.5|3194.5|47
1644942000000|2022-02-15 16:20:00|3206.3|3200.3|3208|3202|3209.5|3203.5|3205.3|3199.3|104
1644942300000|2022-02-15 16:25:00|3207.8|3201.8|3207.3|3201.3|3209|3203|3206.3|3200.3|69
1644942600000|2022-02-15 16:30:00|3208|3202|3207|3201|3214|3208|3207|3201|181
1644942900000|2022-02-15 16:35:00|3206.8|3200.8|3211.3|3205.3|3212|3206|3206.8|3200.8|60
1644943200000|2022-02-15 16:40:00|3211.5|3205.5|3210|3204|3212.3|3206.3|3206.5|3200.5|63
1644943500000|2022-02-15 16:45:00|3209.8|3203.8|3209|3203|3210|3204|3208|3202|46
1644943800000|2022-02-15 16:50:00|3209.3|3203.3|3211.8|3205.8|3212.3|3206.3|3208.8|3202.8|70
1644944100000|2022-02-15 16:55:00|3212|3206|3210|3204|3212.3|3206.3|3209.8|3203.8|46
1644944400000|2022-02-15 17:00:00|3210.8|3204.8|3207.8|3201.8|3211.3|3205.3|3206.8|3200.8|50
1644944700000|2022-02-15 17:05:00|3208|3202|3212|3206|3212|3206|3208|3202|42
1644945000000|2022-02-15 17:10:00|3212.3|3206.3|3210.5|3204.5|3212.3|3206.3|3210.3|3204.3|21
1644945300000|2022-02-15 17:15:00|3210.3|3204.3|3210|3204|3211.5|3205.5|3210|3204|19
1644945600000|2022-02-15 17:20:00|3210.3|3204.3|3206|3200|3210.8|3204.8|3206|3200|33
1644945900000|2022-02-15 17:25:00|3206.3|3200.3|3206|3200|3206.5|3200.5|3205.5|3199.5|22
1644946200000|2022-02-15 17:30:00|3205.8|3199.8|3205.8|3199.8|3206.5|3200.5|3205.3|3199.3|32
1644946500000|2022-02-15 17:35:00|3206|3200|3207.8|3201.8|3208.3|3202.3|3205.3|3199.3|29
1644946800000|2022-02-15 17:40:00|3207.5|3201.5|3210|3204|3210.8|3204.8|3207.5|3201.5|40
1644947100000|2022-02-15 17:45:00|3209.8|3203.8|3208.3|3202.3|3210.3|3204.3|3208|3202|33
1644947400000|2022-02-15 17:50:00|3208.5|3202.5|3207.5|3201.5|3212.8|3206.8|3207|3201|70
1644947700000|2022-02-15 17:55:00|3207.8|3201.8|3207.4|3201.4|3208.6|3202.6|3206.6|3200.6|32
1644973200000|2022-02-16 01:00:00|3197.8|3191.8|3192.8|3186.8|3200.4|3194.4|3192.5|3186.5|83
1644973500000|2022-02-16 01:05:00|3192.9|3186.9|3190.8|3184.8|3194.9|3188.9|3190.3|3184.3|77
1644973800000|2022-02-16 01:10:00|3191|3185|3193.4|3187.4|3194|3188|3190.3|3184.3|36
1644974100000|2022-02-16 01:15:00|3193.6|3187.6|3199.1|3193.1|3199.6|3193.6|3193.5|3187.5|66
1644974400000|2022-02-16 01:20:00|3198.6|3192.6|3204.4|3198.4|3206.8|3200.8|3197.5|3191.5|126
1644974700000|2022-02-16 01:25:00|3204.3|3198.3|3203.4|3197.4|3206.5|3200.5|3201.1|3195.1|108
1644975000000|2022-02-16 01:30:00|3203.5|3197.5|3199.5|3193.5|3204.6|3198.6|3198.5|3192.5|88
1644975300000|2022-02-16 01:35:00|3199.3|3193.3|3204|3198|3204.8|3198.8|3198.5|3192.5|85
1644975600000|2022-02-16 01:40:00|3203.8|3197.8|3201.1|3195.1|3203.8|3197.8|3201.1|3195.1|50
1644975900000|2022-02-16 01:45:00|3201.3|3195.3|3205.8|3199.8|3205.8|3199.8|3201.3|3195.3|71
1644976200000|2022-02-16 01:50:00|3205.6|3199.6|3209|3203|3209.3|3203.3|3205|3199|76
1644976500000|2022-02-16 01:55:00|3209.3|3203.3|3213.4|3207.4|3213.8|3207.8|3208.6|3202.6|121
1644976800000|2022-02-16 02:00:00|3213.5|3207.5|3210.8|3204.8|3214.3|3208.3|3210.3|3204.3|108
1644977100000|2022-02-16 02:05:00|3210.6|3204.6|3216|3210|3216.5|3210.5|3209.5|3203.5|80
1644977400000|2022-02-16 02:10:00|3215.9|3209.9|3216|3210|3217.6|3211.6|3214.6|3208.6|110
1644977700000|2022-02-16 02:15:00|3215.9|3209.9|3215.9|3209.9|3216.5|3210.5|3215.5|3209.5|13
1644978000000|2022-02-16 02:20:00|3215.6|3209.6|3214.3|3208.3|3215.6|3209.6|3213.9|3207.9|10
1644978300000|2022-02-16 02:25:00|3214.1|3208.1|3213.8|3207.8|3214.1|3208.1|3212.5|3206.5|11
1644978600000|2022-02-16 02:30:00|3213.9|3207.9|3213.8|3207.8|3216.8|3210.8|3212.6|3206.6|113
1644978900000|2022-02-16 02:35:00|3213.5|3207.5|3210.8|3204.8|3213.6|3207.6|3209.6|3203.6|69
1644979200000|2022-02-16 02:40:00|3210.6|3204.6|3211|3205|3211|3205|3208.8|3202.8|38
1644979500000|2022-02-16 02:45:00|3210.9|3204.9|3213.6|3207.6|3215.5|3209.5|3210.5|3204.5|55
1644979800000|2022-02-16 02:50:00|3213.4|3207.4|3216.9|3210.9|3216.9|3210.9|3212.4|3206.4|43
1644980100000|2022-02-16 02:55:00|3216.8|3210.8|3215.3|3209.3|3217.4|3211.4|3215.1|3209.1|49
1644980400000|2022-02-16 03:00:00|3215|3209|3217.4|3211.4|3217.8|3211.8|3213|3207|77
1644980700000|2022-02-16 03:05:00|3217.5|3211.5|3217.4|3211.4|3217.5|3211.5|3215.8|3209.8|35
1644981000000|2022-02-16 03:10:00|3217.3|3211.3|3214.9|3208.9|3217.3|3211.3|3214.6|3208.6|21
1644981300000|2022-02-16 03:15:00|3215.1|3209.1|3213.1|3207.1|3215.9|3209.9|3212.9|3206.9|54
1644981600000|2022-02-16 03:20:00|3212.9|3206.9|3213|3207|3213.4|3207.4|3209.6|3203.6|63
1644981900000|2022-02-16 03:25:00|3212.8|3206.8|3212.1|3206.1|3213.8|3207.8|3211.3|3205.3|51
1644982200000|2022-02-16 03:30:00|3211.6|3205.6|3210.8|3204.8|3211.6|3205.6|3208.9|3202.9|18
1644982500000|2022-02-16 03:35:00|3211|3205|3212.1|3206.1|3212.1|3206.1|3210.9|3204.9|10
1644982800000|2022-02-16 03:40:00|3211.5|3205.5|3213|3207|3213|3207|3210.3|3204.3|12
1644983100000|2022-02-16 03:45:00|3212.9|3206.9|3213.8|3207.8|3213.8|3207.8|3212.3|3206.3|6
1644983400000|2022-02-16 03:50:00|3213.5|3207.5|3211.4|3205.4|3213.5|3207.5|3211.4|3205.4|6
1644983700000|2022-02-16 03:55:00|3211.6|3205.6|3211.8|3205.8|3211.8|3205.8|3211.5|3205.5|3
1644984000000|2022-02-16 04:00:00|3211.3|3205.3|3212.8|3206.8|3212.8|3206.8|3210.5|3204.5|3
1644984300000|2022-02-16 04:05:00|3212.9|3206.9|3214|3208|3214|3208|3212.4|3206.4|24
1644984900000|2022-02-16 04:15:00|3214.3|3208.3|3214.3|3208.3|3214.6|3208.6|3214.3|3208.3|12
1644985500000|2022-02-16 04:25:00|3214|3208|3213|3207|3214|3208|3213|3207|3
1644985800000|2022-02-16 04:30:00|3212.8|3206.8|3213.6|3207.6|3213.8|3207.8|3212.8|3206.8|7
1644986100000|2022-02-16 04:35:00|3213.5|3207.5|3212.3|3206.3|3213.6|3207.6|3211.8|3205.8|7
1644986400000|2022-02-16 04:40:00|3211.6|3205.6|3212.5|3206.5|3212.5|3206.5|3211.6|3205.6|8
1644986700000|2022-02-16 04:45:00|3212.3|3206.3|3212.4|3206.4|3212.5|3206.5|3211.6|3205.6|8
1644987000000|2022-02-16 04:50:00|3212.5|3206.5|3212.1|3206.1|3212.5|3206.5|3212.1|3206.1|6
1644987600000|2022-02-16 05:00:00|3212.3|3206.3|3212.3|3206.3|3212.3|3206.3|3212.1|3206.1|3
1644987900000|2022-02-16 05:05:00|3212.4|3206.4|3206|3200|3212.5|3206.5|3206|3200|30
1644988200000|2022-02-16 05:10:00|3205.8|3199.8|3207.6|3201.6|3207.6|3201.6|3205.8|3199.8|8
1644988500000|2022-02-16 05:15:00|3208.6|3202.6|3211.5|3205.5|3211.6|3205.6|3207.9|3201.9|24
1644988800000|2022-02-16 05:20:00|3211.6|3205.6|3212|3206|3213.5|3207.5|3211.6|3205.6|7
1644989100000|2022-02-16 05:25:00|3211.9|3205.9|3209.5|3203.5|3211.9|3205.9|3209.5|3203.5|5
1644989400000|2022-02-16 05:30:00|3209.6|3203.6|3218.3|3212.3|3218.3|3212.3|3209.6|3203.6|60
1644989700000|2022-02-16 05:35:00|3218.1|3212.1|3217.8|3211.8|3218.1|3212.1|3216.1|3210.1|46
1644990000000|2022-02-16 05:40:00|3217.5|3211.5|3217.1|3211.1|3219.3|3213.3|3216.8|3210.8|53
1644990300000|2022-02-16 05:45:00|3217|3211|3215.8|3209.8|3217|3211|3213.3|3207.3|58
1644990600000|2022-02-16 05:50:00|3215.9|3209.9|3213|3207|3217|3211|3213|3207|45
1644990900000|2022-02-16 05:55:00|3212.9|3206.9|3211.3|3205.3|3213|3207|3210.8|3204.8|55
1644991200000|2022-02-16 06:00:00|3211.4|3205.4|3211.3|3205.3|3212.6|3206.6|3210.4|3204.4|44
1644991500000|2022-02-16 06:05:00|3211.1|3205.1|3210.9|3204.9|3211.1|3205.1|3209.3|3203.3|25
1644991800000|2022-02-16 06:10:00|3211.1|3205.1|3209|3203|3212.4|3206.4|3207.6|3201.6|57
1644992100000|2022-02-16 06:15:00|3209.3|3203.3|3212.3|3206.3|3212.4|3206.4|3209.3|3203.3|40
1644992400000|2022-02-16 06:20:00|3212.5|3206.5|3208.6|3202.6|3213.6|3207.6|3208|3202|26
1644992700000|2022-02-16 06:25:00|3208.5|3202.5|3209.8|3203.8|3211.3|3205.3|3207.6|3201.6|38
1644993000000|2022-02-16 06:30:00|3209.9|3203.9|3212.8|3206.8|3214.8|3208.8|3209.9|3203.9|99
1644993300000|2022-02-16 06:35:00|3212.5|3206.5|3208|3202|3213.3|3207.3|3206.4|3200.4|85
1644993600000|2022-02-16 06:40:00|3208.3|3202.3|3210.8|3204.8|3211.9|3205.9|3208.3|3202.3|56
1644993900000|2022-02-16 06:45:00|3210.9|3204.9|3214.5|3208.5|3214.9|3208.9|3210.9|3204.9|52
1644994200000|2022-02-16 06:50:00|3214.8|3208.8|3214.1|3208.1|3215.5|3209.5|3212.9|3206.9|87
1644994500000|2022-02-16 06:55:00|3213.9|3207.9|3211.9|3205.9|3214.5|3208.5|3211.9|3205.9|60
1644994800000|2022-02-16 07:00:00|3211.8|3205.8|3213|3207|3213.3|3207.3|3210.3|3204.3|38
1644995100000|2022-02-16 07:05:00|3212.9|3206.9|3212|3206|3212.9|3206.9|3211.4|3205.4|23
1644995400000|2022-02-16 07:10:00|3212.3|3206.3|3210.8|3204.8|3213.3|3207.3|3210.5|3204.5|26
1644995700000|2022-02-16 07:15:00|3210.5|3204.5|3209.8|3203.8|3211|3205|3209.1|3203.1|17
1644996000000|2022-02-16 07:20:00|3209.6|3203.6|3207.5|3201.5|3210.3|3204.3|3207.5|3201.5|19
1644996300000|2022-02-16 07:25:00|3206.8|3200.8|3208.6|3202.6|3208.9|3202.9|3206.3|3200.3|19
1644996600000|2022-02-16 07:30:00|3208.5|3202.5|3213.6|3207.6|3214.3|3208.3|3207.8|3201.8|49
1644996900000|2022-02-16 07:35:00|3214|3208|3215|3209|3218.4|3212.4|3214|3208|37
1644997200000|2022-02-16 07:40:00|3215.8|3209.8|3213.8|3207.8|3218.5|3212.5|3213.8|3207.8|36
1644997500000|2022-02-16 07:45:00|3213.9|3207.9|3215.9|3209.9|3218.1|3212.1|3213.9|3207.9|33
1644997800000|2022-02-16 07:50:00|3216.1|3210.1|3216.3|3210.3|3217|3211|3215.8|3209.8|18
1644998100000|2022-02-16 07:55:00|3216.5|3210.5|3216|3210|3219.5|3213.5|3215.8|3209.8|30
1644998400000|2022-02-16 08:00:00|3216.3|3210.3|3212.5|3206.5|3218.5|3212.5|3211|3205|76
1644998700000|2022-02-16 08:05:00|3212.3|3206.3|3217.8|3211.8|3217.8|3211.8|3211.8|3205.8|39
1644999000000|2022-02-16 08:10:00|3217.5|3211.5|3223.5|3217.5|3225.8|3219.8|3217|3211|56
1644999300000|2022-02-16 08:15:00|3223.8|3217.8|3232.8|3226.8|3233.3|3227.3|3223.5|3217.5|89
1644999600000|2022-02-16 08:20:00|3233|3227|3237|3231|3241|3235|3232.8|3226.8|59
1644999900000|2022-02-16 08:25:00|3237.3|3231.3|3236.8|3230.8|3240.5|3234.5|3233.8|3227.8|94
1645000200000|2022-02-16 08:30:00|3237|3231|3232.3|3226.3|3239.5|3233.5|3232|3226|98
1645000500000|2022-02-16 08:35:00|3232.5|3226.5|3244.5|3238.5|3245.8|3239.8|3232.5|3226.5|78
1645000800000|2022-02-16 08:40:00|3244.8|3238.8|3247.3|3241.3|3248|3242|3244.8|3238.8|70
1645001100000|2022-02-16 08:45:00|3247|3241|3249.4|3243.4|3249.9|3243.9|3243.9|3237.9|101
1645001400000|2022-02-16 08:50:00|3249.1|3243.1|3246.6|3240.6|3249.6|3243.6|3246.1|3240.1|101
1645001700000|2022-02-16 08:55:00|3246.9|3240.9|3246.4|3240.4|3248.1|3242.1|3244.1|3238.1|107
1645002000000|2022-02-16 09:00:00|3246.6|3240.6|3250.1|3244.1|3250.4|3244.4|3245.1|3239.1|108
1645002300000|2022-02-16 09:05:00|3250.4|3244.4|3246.1|3240.1|3264.3|3258.3|3245.4|3239.4|186
1645002600000|2022-02-16 09:10:00|3245.9|3239.9|3249.1|3243.1|3252.6|3246.6|3244.1|3238.1|83
1645002900000|2022-02-16 09:15:00|3248.9|3242.9|3248.6|3242.6|3252.4|3246.4|3247.1|3241.1|70
1645003200000|2022-02-16 09:20:00|3248.4|3242.4|3240.6|3234.6|3248.4|3242.4|3240.6|3234.6|89
1645003500000|2022-02-16 09:25:00|3240.9|3234.9|3241.9|3235.9|3242.6|3236.6|3240.4|3234.4|73
1645003800000|2022-02-16 09:30:00|3242.6|3236.6|3242.9|3236.9|3243.6|3237.6|3239.4|3233.4|65
1645004100000|2022-02-16 09:35:00|3241.4|3235.4|3240.1|3234.1|3245.9|3239.9|3240.1|3234.1|55
1645004400000|2022-02-16 09:40:00|3239.9|3233.9|3240.4|3234.4|3242.1|3236.1|3238.1|3232.1|47
1645004700000|2022-02-16 09:45:00|3240.6|3234.6|3244.9|3238.9|3245.4|3239.4|3237.9|3231.9|57
1645005000000|2022-02-16 09:50:00|3244.4|3238.4|3248.6|3242.6|3251.1|3245.1|3244.4|3238.4|50
1645005300000|2022-02-16 09:55:00|3248.4|3242.4|3251.4|3245.4|3251.9|3245.9|3245.4|3239.4|65
1645005600000|2022-02-16 10:00:00|3250.9|3244.9|3250.1|3244.1|3251.1|3245.1|3248.4|3242.4|35
1645005900000|2022-02-16 10:05:00|3249.9|3243.9|3250.9|3244.9|3251.6|3245.6|3248.9|3242.9|33
1645006200000|2022-02-16 10:10:00|3250.6|3244.6|3246.9|3240.9|3251.1|3245.1|3246.9|3240.9|46
1645006500000|2022-02-16 10:15:00|3247.4|3241.4|3246.6|3240.6|3249.4|3243.4|3246.1|3240.1|30
1645006800000|2022-02-16 10:20:00|3246.4|3240.4|3242.1|3236.1|3246.4|3240.4|3242.1|3236.1|52
1645007100000|2022-02-16 10:25:00|3241.9|3235.9|3241.4|3235.4|3242.1|3236.1|3241.1|3235.1|17
1645007400000|2022-02-16 10:30:00|3241.1|3235.1|3242.4|3236.4|3242.4|3236.4|3239.4|3233.4|39
1645007700000|2022-02-16 10:35:00|3242.1|3236.1|3239.6|3233.6|3242.1|3236.1|3238.4|3232.4|20
1645008000000|2022-02-16 10:40:00|3239.9|3233.9|3244.6|3238.6|3247.1|3241.1|3239.9|3233.9|56
1645008300000|2022-02-16 10:45:00|3244.9|3238.9|3245.6|3239.6|3246.1|3240.1|3244.9|3238.9|16
1645008600000|2022-02-16 10:50:00|3245.4|3239.4|3249.6|3243.6|3250.1|3244.1|3244.1|3238.1|43
1645008900000|2022-02-16 10:55:00|3249.1|3243.1|3247.9|3241.9|3249.4|3243.4|3247.9|3241.9|29
1645009200000|2022-02-16 11:00:00|3247.6|3241.6|3246.1|3240.1|3247.6|3241.6|3245.1|3239.1|28
1645009500000|2022-02-16 11:05:00|3245.9|3239.9|3242.9|3236.9|3245.9|3239.9|3242.1|3236.1|21
1645009800000|2022-02-16 11:10:00|3243.1|3237.1|3243.6|3237.6|3243.9|3237.9|3242.6|3236.6|15
1645010100000|2022-02-16 11:15:00|3243.9|3237.9|3243.6|3237.6|3244.4|3238.4|3243.1|3237.1|11
1645010400000|2022-02-16 11:20:00|3243.4|3237.4|3243.4|3237.4|3244.1|3238.1|3242.4|3236.4|49
1645010700000|2022-02-16 11:25:00|3243.6|3237.6|3244.6|3238.6|3244.9|3238.9|3243.1|3237.1|21
1645011000000|2022-02-16 11:30:00|3244.4|3238.4|3245.9|3239.9|3246.6|3240.6|3244.4|3238.4|26
1645011300000|2022-02-16 11:35:00|3246.1|3240.1|3245.6|3239.6|3246.9|3240.9|3244.9|3238.9|26
1645011600000|2022-02-16 11:40:00|3245.9|3239.9|3245.1|3239.1|3246.6|3240.6|3244.9|3238.9|32
1645011900000|2022-02-16 11:45:00|3245.4|3239.4|3246.4|3240.4|3246.6|3240.6|3245.4|3239.4|19
1645012200000|2022-02-16 11:50:00|3246.6|3240.6|3247.4|3241.4|3247.9|3241.9|3246.1|3240.1|25
1645012500000|2022-02-16 11:55:00|3247.1|3241.1|3247.9|3241.9|3248.4|3242.4|3246.9|3240.9|20
1645012800000|2022-02-16 12:00:00|3248.1|3242.1|3248.4|3242.4|3248.4|3242.4|3247.6|3241.6|27
1645013100000|2022-02-16 12:05:00|3248.1|3242.1|3248.1|3242.1|3248.6|3242.6|3247.9|3241.9|19
1645013400000|2022-02-16 12:10:00|3247.9|3241.9|3246.9|3240.9|3248.1|3242.1|3246.6|3240.6|20
1645013700000|2022-02-16 12:15:00|3246.6|3240.6|3247.6|3241.6|3247.6|3241.6|3246.4|3240.4|16
1645014000000|2022-02-16 12:20:00|3247.9|3241.9|3247.6|3241.6|3248.4|3242.4|3247.1|3241.1|17
1645014300000|2022-02-16 12:25:00|3247.4|3241.4|3245.1|3239.1|3247.6|3241.6|3244.6|3238.6|25
1645014600000|2022-02-16 12:30:00|3244.9|3238.9|3242.6|3236.6|3244.9|3238.9|3242.6|3236.6|16
1645014900000|2022-02-16 12:35:00|3241.9|3235.9|3242.4|3236.4|3243.1|3237.1|3241.6|3235.6|28
1645015200000|2022-02-16 12:40:00|3242.1|3236.1|3236.1|3230.1|3242.4|3236.4|3232.1|3226.1|89
1645015500000|2022-02-16 12:45:00|3236.4|3230.4|3234.9|3228.9|3237.9|3231.9|3232.9|3226.9|47
1645015800000|2022-02-16 12:50:00|3235.4|3229.4|3238.4|3232.4|3240.1|3234.1|3235.4|3229.4|77
1645016100000|2022-02-16 12:55:00|3238.6|3232.6|3245.4|3239.4|3245.9|3239.9|3238.1|3232.1|144
1645016400000|2022-02-16 13:00:00|3245.6|3239.6|3241.1|3235.1|3248.4|3242.4|3241.1|3235.1|251
1645016700000|2022-02-16 13:05:00|3240.9|3234.9|3240.1|3234.1|3242.9|3236.9|3237.9|3231.9|212
1645017000000|2022-02-16 13:10:00|3239.9|3233.9|3236.9|3230.9|3240.4|3234.4|3233.9|3227.9|252
1645017300000|2022-02-16 13:15:00|3236.6|3230.6|3235.6|3229.6|3237.9|3231.9|3234.6|3228.6|93
1645017600000|2022-02-16 13:20:00|3235.9|3229.9|3235.4|3229.4|3237.6|3231.6|3234.6|3228.6|119
1645017900000|2022-02-16 13:25:00|3235.1|3229.1|3237.4|3231.4|3237.6|3231.6|3233.9|3227.9|68
1645018200000|2022-02-16 13:30:00|3237.6|3231.6|3238.6|3232.6|3239.9|3233.9|3236.1|3230.1|90
1645018500000|2022-02-16 13:35:00|3238.4|3232.4|3238.6|3232.6|3240.6|3234.6|3237.4|3231.4|70
1645018800000|2022-02-16 13:40:00|3238.1|3232.1|3234.4|3228.4|3238.6|3232.6|3234.1|3228.1|75
1645019100000|2022-02-16 13:45:00|3234.6|3228.6|3228.1|3222.1|3234.6|3228.6|3227.1|3221.1|97
1645019400000|2022-02-16 13:50:00|3227.9|3221.9|3231.4|3225.4|3234.4|3228.4|3227.6|3221.6|111
1645019700000|2022-02-16 13:55:00|3231.1|3225.1|3231.9|3225.9|3233.6|3227.6|3230.1|3224.1|124
1645020000000|2022-02-16 14:00:00|3231.6|3225.6|3231.9|3225.9|3234.1|3228.1|3229.9|3223.9|96
1645020300000|2022-02-16 14:05:00|3231.6|3225.6|3233.9|3227.9|3233.9|3227.9|3227.1|3221.1|82
1645020600000|2022-02-16 14:10:00|3233.6|3227.6|3233.1|3227.1|3234.4|3228.4|3232.6|3226.6|116
1645020900000|2022-02-16 14:15:00|3233.6|3227.6|3235.1|3229.1|3236.9|3230.9|3233.6|3227.6|116
1645021200000|2022-02-16 14:20:00|3235.4|3229.4|3236.9|3230.9|3238.6|3232.6|3234.9|3228.9|71
1645021500000|2022-02-16 14:25:00|3236.6|3230.6|3235.6|3229.6|3237.6|3231.6|3235.1|3229.1|63
1645021800000|2022-02-16 14:30:00|3235.9|3229.9|3240.1|3234.1|3242.1|3236.1|3235.9|3229.9|179
1645022100000|2022-02-16 14:35:00|3240.4|3234.4|3237.1|3231.1|3241.6|3235.6|3237.1|3231.1|108
1645022400000|2022-02-16 14:40:00|3236.9|3230.9|3233.4|3227.4|3238.9|3232.9|3232.9|3226.9|90
1645022700000|2022-02-16 14:45:00|3233.9|3227.9|3230.1|3224.1|3236.6|3230.6|3228.6|3222.6|126
1645023000000|2022-02-16 14:50:00|3229.9|3223.9|3235.6|3229.6|3236.1|3230.1|3229.9|3223.9|97
1645023300000|2022-02-16 14:55:00|3235.9|3229.9|3236.6|3230.6|3237.6|3231.6|3235.4|3229.4|73
1645023600000|2022-02-16 15:00:00|3236.9|3230.9|3235.6|3229.6|3237.6|3231.6|3234.1|3228.1|107
1645023900000|2022-02-16 15:05:00|3235.9|3229.9|3236.4|3230.4|3237.1|3231.1|3235.9|3229.9|59
1645024200000|2022-02-16 15:10:00|3236.6|3230.6|3235.6|3229.6|3237.6|3231.6|3235.6|3229.6|46
1645024500000|2022-02-16 15:15:00|3235.9|3229.9|3238.9|3232.9|3239.4|3233.4|3235.9|3229.9|62
1645024800000|2022-02-16 15:20:00|3239.1|3233.1|3236.6|3230.6|3239.1|3233.1|3235.9|3229.9|39
1645025100000|2022-02-16 15:25:00|3236.9|3230.9|3237.1|3231.1|3237.6|3231.6|3236.1|3230.1|67
1645025400000|2022-02-16 15:30:00|3236.9|3230.9|3237.1|3231.1|3237.4|3231.4|3233.1|3227.1|68
1645025700000|2022-02-16 15:35:00|3237.4|3231.4|3239.9|3233.9|3239.9|3233.9|3236.9|3230.9|48
1645026000000|2022-02-16 15:40:00|3239.6|3233.6|3241.6|3235.6|3241.6|3235.6|3239.4|3233.4|43
1645026300000|2022-02-16 15:45:00|3241.4|3235.4|3240.6|3234.6|3241.9|3235.9|3240.1|3234.1|35
1645026600000|2022-02-16 15:50:00|3240.4|3234.4|3241.1|3235.1|3241.9|3235.9|3240.1|3234.1|46
1645026900000|2022-02-16 15:55:00|3240.9|3234.9|3247.1|3241.1|3247.1|3241.1|3240.4|3234.4|102
1645027200000|2022-02-16 16:00:00|3248.1|3242.1|3249.1|3243.1|3250.4|3244.4|3247.1|3241.1|119
1645027500000|2022-02-16 16:05:00|3248.9|3242.9|3249.1|3243.1|3249.9|3243.9|3248.6|3242.6|66
1645027800000|2022-02-16 16:10:00|3248.9|3242.9|3250.4|3244.4|3251.4|3245.4|3248.9|3242.9|55
1645028100000|2022-02-16 16:15:00|3250.6|3244.6|3252.1|3246.1|3252.1|3246.1|3250.6|3244.6|43
1645028400000|2022-02-16 16:20:00|3251.9|3245.9|3254.6|3248.6|3255.4|3249.4|3251.9|3245.9|78
1645028700000|2022-02-16 16:25:00|3255.1|3249.1|3256.1|3250.1|3257.4|3251.4|3254.6|3248.6|89
1645029000000|2022-02-16 16:30:00|3256.4|3250.4|3259.9|3253.9|3260.1|3254.1|3256.1|3250.1|148
1645029300000|2022-02-16 16:35:00|3260.1|3254.1|3258.6|3252.6|3260.1|3254.1|3257.9|3251.9|55
1645029600000|2022-02-16 16:40:00|3258.9|3252.9|3257.9|3251.9|3259.4|3253.4|3257.6|3251.6|66
1645029900000|2022-02-16 16:45:00|3257.6|3251.6|3255.1|3249.1|3257.9|3251.9|3254.1|3248.1|54
1645030200000|2022-02-16 16:50:00|3254.9|3248.9|3256.1|3250.1|3256.4|3250.4|3250.6|3244.6|86
1645030500000|2022-02-16 16:55:00|3256.4|3250.4|3256.4|3250.4|3259.4|3253.4|3255.1|3249.1|92
1645030800000|2022-02-16 17:00:00|3256.1|3250.1|3255.4|3249.4|3256.9|3250.9|3255.4|3249.4|31
1645031100000|2022-02-16 17:05:00|3255.6|3249.6|3256.4|3250.4|3256.9|3250.9|3255.6|3249.6|20
1645031400000|2022-02-16 17:10:00|3256.6|3250.6|3256.1|3250.1|3256.6|3250.6|3256.1|3250.1|17
1645031700000|2022-02-16 17:15:00|3256.4|3250.4|3254.6|3248.6|3256.4|3250.4|3254.6|3248.6|31
1645032000000|2022-02-16 17:20:00|3254.9|3248.9|3253.9|3247.9|3255.4|3249.4|3253.6|3247.6|14
1645032300000|2022-02-16 17:25:00|3254.1|3248.1|3254.4|3248.4|3255.9|3249.9|3253.9|3247.9|20
1645032600000|2022-02-16 17:30:00|3254.1|3248.1|3252.4|3246.4|3254.9|3248.9|3252.1|3246.1|26
1645032900000|2022-02-16 17:35:00|3252.9|3246.9|3253.9|3247.9|3253.9|3247.9|3252.4|3246.4|43
1645033200000|2022-02-16 17:40:00|3254.1|3248.1|3253.6|3247.6|3255.6|3249.6|3253.6|3247.6|30
1645033500000|2022-02-16 17:45:00|3253.9|3247.9|3251.6|3245.6|3254.1|3248.1|3251.6|3245.6|30
1645033800000|2022-02-16 17:50:00|3252.1|3246.1|3251.4|3245.4|3252.1|3246.1|3250.6|3244.6|24
1645034100000|2022-02-16 17:55:00|3251.6|3245.6|3253.4|3247.4|3253.6|3247.6|3251.6|3245.6|41
1645059600000|2022-02-17 01:00:00|3252|3246|3248.1|3242.1|3252.1|3246.1|3247.8|3241.8|83
1645059900000|2022-02-17 01:05:00|3247.9|3241.9|3245.4|3239.4|3248.9|3242.9|3243.6|3237.6|102
1645060200000|2022-02-17 01:10:00|3245.1|3239.1|3245.6|3239.6|3246.6|3240.6|3243.6|3237.6|106
1645060500000|2022-02-17 01:15:00|3245.4|3239.4|3246.4|3240.4|3246.6|3240.6|3244.6|3238.6|80
1645060800000|2022-02-17 01:20:00|3246.1|3240.1|3249.4|3243.4|3249.6|3243.6|3245.6|3239.6|53
1645061100000|2022-02-17 01:25:00|3249.6|3243.6|3251.1|3245.1|3252.4|3246.4|3249.1|3243.1|54
1645061400000|2022-02-17 01:30:00|3251.4|3245.4|3251.9|3245.9|3254.6|3248.6|3251.1|3245.1|79
1645061700000|2022-02-17 01:35:00|3252.1|3246.1|3245.1|3239.1|3253.1|3247.1|3245.1|3239.1|108
1645062000000|2022-02-17 01:40:00|3244.9|3238.9|3243.1|3237.1|3245.9|3239.9|3242.1|3236.1|76
1645062300000|2022-02-17 01:45:00|3243.4|3237.4|3244.9|3238.9|3246.1|3240.1|3242.6|3236.6|100
1645062600000|2022-02-17 01:50:00|3245.1|3239.1|3246.4|3240.4|3246.6|3240.6|3244.6|3238.6|38
1645062900000|2022-02-17 01:55:00|3246.6|3240.6|3245.6|3239.6|3247.6|3241.6|3245.4|3239.4|22
1645063200000|2022-02-17 02:00:00|3245.9|3239.9|3246.4|3240.4|3248.6|3242.6|3244.4|3238.4|70
1645063500000|2022-02-17 02:05:00|3246.1|3240.1|3244.6|3238.6|3247.4|3241.4|3244.1|3238.1|58
1645063800000|2022-02-17 02:10:00|3244.9|3238.9|3240.9|3234.9|3245.9|3239.9|3240.9|3234.9|38
1645064100000|2022-02-17 02:15:00|3241.6|3235.6|3241.4|3235.4|3241.9|3235.9|3240.6|3234.6|14
1645064400000|2022-02-17 02:20:00|3241.6|3235.6|3242.4|3236.4|3242.6|3236.6|3240.9|3234.9|23
1645064700000|2022-02-17 02:25:00|3242.6|3236.6|3242.6|3236.6|3243.1|3237.1|3242.6|3236.6|4
1645065000000|2022-02-17 02:30:00|3242.9|3236.9|3246.1|3240.1|3246.9|3240.9|3242.9|3236.9|99
1645065300000|2022-02-17 02:35:00|3246.4|3240.4|3243.9|3237.9|3247.4|3241.4|3243.6|3237.6|64
1645065600000|2022-02-17 02:40:00|3243.6|3237.6|3241.9|3235.9|3244.9|3238.9|3241.9|3235.9|48
1645065900000|2022-02-17 02:45:00|3241.6|3235.6|3242.6|3236.6|3242.9|3236.9|3241.1|3235.1|40
1645066200000|2022-02-17 02:50:00|3242.9|3236.9|3246.4|3240.4|3246.9|3240.9|3242.9|3236.9|52
1645066500000|2022-02-17 02:55:00|3246.1|3240.1|3242.6|3236.6|3247.1|3241.1|3241.6|3235.6|43
1645066800000|2022-02-17 03:00:00|3242.9|3236.9|3244.9|3238.9|3245.9|3239.9|3242.4|3236.4|32
1645067100000|2022-02-17 03:05:00|3245.1|3239.1|3244.4|3238.4|3246.1|3240.1|3242.9|3236.9|35
1645067400000|2022-02-17 03:10:00|3244.1|3238.1|3244.9|3238.9|3244.9|3238.9|3243.4|3237.4|37
1645067700000|2022-02-17 03:15:00|3245.1|3239.1|3245.6|3239.6|3246.9|3240.9|3245.1|3239.1|38
1645068000000|2022-02-17 03:20:00|3245.9|3239.9|3246.6|3240.6|3247.1|3241.1|3244.4|3238.4|30
1645068300000|2022-02-17 03:25:00|3246.9|3240.9|3245.9|3239.9|3246.9|3240.9|3243.6|3237.6|54
1645068600000|2022-02-17 03:30:00|3245.6|3239.6|3245.1|3239.1|3245.6|3239.6|3245.1|3239.1|5
1645068900000|2022-02-17 03:35:00|3245.4|3239.4|3245.1|3239.1|3245.6|3239.6|3245.1|3239.1|4
1645069200000|2022-02-17 03:40:00|3245.4|3239.4|3245.1|3239.1|3245.6|3239.6|3245.1|3239.1|4
1645069500000|2022-02-17 03:45:00|3245.4|3239.4|3243.9|3237.9|3246.1|3240.1|3243.9|3237.9|8
1645069800000|2022-02-17 03:50:00|3243.6|3237.6|3240.4|3234.4|3243.6|3237.6|3240.4|3234.4|18
1645070100000|2022-02-17 03:55:00|3240.1|3234.1|3236.1|3230.1|3240.4|3234.4|3235.4|3229.4|177
1645070400000|2022-02-17 04:00:00|3235.9|3229.9|3226.6|3220.6|3236.4|3230.4|3226.4|3220.4|168
1645070700000|2022-02-17 04:05:00|3226.4|3220.4|3241.3|3235.3|3241.3|3235.3|3226.1|3220.1|135
1645071000000|2022-02-17 04:10:00|3241.5|3235.5|3245.9|3239.9|3249.4|3243.4|3241.5|3235.5|115
1645071300000|2022-02-17 04:15:00|3245.6|3239.6|3253.4|3247.4|3254.6|3248.6|3245.1|3239.1|46
1645071600000|2022-02-17 04:20:00|3253.1|3247.1|3253.1|3247.1|3254.4|3248.4|3252.9|3246.9|25
1645071900000|2022-02-17 04:25:00|3252.9|3246.9|3248.9|3242.9|3252.9|3246.9|3244.9|3238.9|44
1645072200000|2022-02-17 04:30:00|3249.1|3243.1|3252.6|3246.6|3253.4|3247.4|3248.9|3242.9|58
1645072500000|2022-02-17 04:35:00|3252.9|3246.9|3250.4|3244.4|3252.9|3246.9|3250.1|3244.1|31
1645072800000|2022-02-17 04:40:00|3250.1|3244.1|3250.1|3244.1|3250.4|3244.4|3249.9|3243.9|5
1645073100000|2022-02-17 04:45:00|3249.9|3243.9|3248.6|3242.6|3249.9|3243.9|3247.4|3241.4|11
1645073400000|2022-02-17 04:50:00|3249.4|3243.4|3249.6|3243.6|3249.6|3243.6|3249.4|3243.4|2
1645073700000|2022-02-17 04:55:00|3249.9|3243.9|3250.6|3244.6|3251.1|3245.1|3249.6|3243.6|25
1645074000000|2022-02-17 05:00:00|3250.4|3244.4|3250.4|3244.4|3250.4|3244.4|3250.1|3244.1|5
1645074300000|2022-02-17 05:05:00|3250.1|3244.1|3251.4|3245.4|3252.1|3246.1|3250.1|3244.1|73
1645074600000|2022-02-17 05:10:00|3251.6|3245.6|3251.6|3245.6|3251.6|3245.6|3250.1|3244.1|36
1645074900000|2022-02-17 05:15:00|3251.4|3245.4|3253.1|3247.1|3253.6|3247.6|3251.1|3245.1|15
1645075200000|2022-02-17 05:20:00|3253.4|3247.4|3253.4|3247.4|3253.4|3247.4|3253.1|3247.1|15
1645075500000|2022-02-17 05:25:00|3253.1|3247.1|3251.9|3245.9|3253.4|3247.4|3251.6|3245.6|24
1645075800000|2022-02-17 05:30:00|3252.1|3246.1|3249.4|3243.4|3253.1|3247.1|3247.1|3241.1|149
1645076100000|2022-02-17 05:35:00|3249.1|3243.1|3249.9|3243.9|3251.1|3245.1|3249.1|3243.1|95
1645076400000|2022-02-17 05:40:00|3249.6|3243.6|3248.6|3242.6|3250.1|3244.1|3247.9|3241.9|41
1645076700000|2022-02-17 05:45:00|3248.9|3242.9|3245.6|3239.6|3248.9|3242.9|3245.6|3239.6|28
1645077000000|2022-02-17 05:50:00|3245.9|3239.9|3242.1|3236.1|3245.9|3239.9|3242.1|3236.1|52
1645077300000|2022-02-17 05:55:00|3241.6|3235.6|3242.4|3236.4|3245.1|3239.1|3239.9|3233.9|66
1645077600000|2022-02-17 06:00:00|3241.9|3235.9|3238.4|3232.4|3242.9|3236.9|3237.4|3231.4|81
1645077900000|2022-02-17 06:05:00|3238.6|3232.6|3235.4|3229.4|3238.9|3232.9|3235.4|3229.4|154
1645078200000|2022-02-17 06:10:00|3235.9|3229.9|3234.4|3228.4|3236.9|3230.9|3234.1|3228.1|59
1645078500000|2022-02-17 06:15:00|3234.1|3228.1|3235.4|3229.4|3235.9|3229.9|3233.6|3227.6|81
1645078800000|2022-02-17 06:20:00|3235.6|3229.6|3234.9|3228.9|3236.6|3230.6|3233.4|3227.4|58
1645079100000|2022-02-17 06:25:00|3234.6|3228.6|3236.1|3230.1|3236.4|3230.4|3233.4|3227.4|46
1645079400000|2022-02-17 06:30:00|3236.6|3230.6|3232.4|3226.4|3237.1|3231.1|3232.4|3226.4|47
1645079700000|2022-02-17 06:35:00|3232.6|3226.6|3227.4|3221.4|3232.9|3226.9|3226.9|3220.9|68
1645080000000|2022-02-17 06:40:00|3227.1|3221.1|3226.6|3220.6|3228.1|3222.1|3226.6|3220.6|41
1645080300000|2022-02-17 06:45:00|3226.9|3220.9|3229.9|3223.9|3230.4|3224.4|3226.6|3220.6|51
1645080600000|2022-02-17 06:50:00|3229.6|3223.6|3232.4|3226.4|3232.4|3226.4|3229.4|3223.4|19
1645080900000|2022-02-17 06:55:00|3232.1|3226.1|3230.9|3224.9|3232.4|3226.4|3230.1|3224.1|101
1645081200000|2022-02-17 07:00:00|3230.6|3224.6|3232.1|3226.1|3232.9|3226.9|3230.4|3224.4|45
1645081500000|2022-02-17 07:05:00|3231.9|3225.9|3232.1|3226.1|3232.6|3226.6|3231.6|3225.6|22
1645081800000|2022-02-17 07:10:00|3231.9|3225.9|3233.4|3227.4|3233.6|3227.6|3231.9|3225.9|34
1645082100000|2022-02-17 07:15:00|3233.1|3227.1|3236.4|3230.4|3237.1|3231.1|3232.4|3226.4|42
1645082400000|2022-02-17 07:20:00|3236.6|3230.6|3240.1|3234.1|3241.1|3235.1|3232.6|3226.6|43
1645082700000|2022-02-17 07:25:00|3239.9|3233.9|3238.4|3232.4|3240.1|3234.1|3238.1|3232.1|25
1645083000000|2022-02-17 07:30:00|3238.1|3232.1|3240.6|3234.6|3240.6|3234.6|3236.9|3230.9|53
1645083300000|2022-02-17 07:35:00|3240.4|3234.4|3243.1|3237.1|3244.9|3238.9|3240.1|3234.1|21
1645083600000|2022-02-17 07:40:00|3242.9|3236.9|3245.9|3239.9|3247.9|3241.9|3242.6|3236.6|27
1645083900000|2022-02-17 07:45:00|3245.6|3239.6|3246.9|3240.9|3246.9|3240.9|3245.4|3239.4|17
1645084200000|2022-02-17 07:50:00|3247.1|3241.1|3237.6|3231.6|3247.1|3241.1|3237.1|3231.1|34
1645084500000|2022-02-17 07:55:00|3237.9|3231.9|3230.1|3224.1|3238.1|3232.1|3229.4|3223.4|50
1645084800000|2022-02-17 08:00:00|3228.6|3222.6|3237.9|3231.9|3237.9|3231.9|3228.4|3222.4|89
1645085100000|2022-02-17 08:05:00|3237.6|3231.6|3236.4|3230.4|3238.6|3232.6|3236.4|3230.4|41
1645085400000|2022-02-17 08:10:00|3236.6|3230.6|3242.6|3236.6|3243.6|3237.6|3236.6|3230.6|73
1645085700000|2022-02-17 08:15:00|3242.9|3236.9|3239.1|3233.1|3243.1|3237.1|3237.9|3231.9|73
1645086000000|2022-02-17 08:20:00|3239.6|3233.6|3239.6|3233.6|3242.4|3236.4|3238.9|3232.9|83
1645086300000|2022-02-17 08:25:00|3239.9|3233.9|3236.1|3230.1|3242.4|3236.4|3228.1|3222.1|177
1645086600000|2022-02-17 08:30:00|3235.9|3229.9|3240.4|3234.4|3242.4|3236.4|3233.1|3227.1|109
1645086900000|2022-02-17 08:35:00|3240.6|3234.6|3253.4|3247.4|3258.6|3252.6|3238.4|3232.4|186
1645087200000|2022-02-17 08:40:00|3253.1|3247.1|3255.4|3249.4|3260.4|3254.4|3251.6|3245.6|95
1645087500000|2022-02-17 08:45:00|3255.1|3249.1|3263.9|3257.9|3263.9|3257.9|3255.1|3249.1|72
1645087800000|2022-02-17 08:50:00|3262.9|3256.9|3266.1|3260.1|3267.9|3261.9|3262.1|3256.1|119
1645088100000|2022-02-17 08:55:00|3265.9|3259.9|3269.1|3263.1|3269.6|3263.6|3265.4|3259.4|57
1645088400000|2022-02-17 09:00:00|3269.4|3263.4|3277.9|3271.9|3282|3276|3269.1|3263.1|124
1645088700000|2022-02-17 09:05:00|3278.1|3272.1|3271.6|3265.6|3280.1|3274.1|3270.4|3264.4|91
1645089000000|2022-02-17 09:10:00|3271.4|3265.4|3268.6|3262.6|3272.9|3266.9|3266.4|3260.4|71
1645089300000|2022-02-17 09:15:00|3268.9|3262.9|3269.6|3263.6|3272.1|3266.1|3268.6|3262.6|43
1645089600000|2022-02-17 09:20:00|3269.9|3263.9|3268.9|3262.9|3271.1|3265.1|3266.4|3260.4|68
1645089900000|2022-02-17 09:25:00|3268.4|3262.4|3270.9|3264.9|3271.4|3265.4|3266.1|3260.1|49
1645090200000|2022-02-17 09:30:00|3271.1|3265.1|3276.1|3270.1|3276.1|3270.1|3270.9|3264.9|31
1645090500000|2022-02-17 09:35:00|3276.4|3270.4|3274.6|3268.6|3276.6|3270.6|3273.9|3267.9|51
1645090800000|2022-02-17 09:40:00|3274.9|3268.9|3271.4|3265.4|3275.6|3269.6|3271.4|3265.4|45
1645091100000|2022-02-17 09:45:00|3271.9|3265.9|3271.1|3265.1|3271.9|3265.9|3269.6|3263.6|44
1645091400000|2022-02-17 09:50:00|3271.4|3265.4|3269.4|3263.4|3271.6|3265.6|3268.4|3262.4|45
1645091700000|2022-02-17 09:55:00|3269.1|3263.1|3264.6|3258.6|3269.1|3263.1|3261.9|3255.9|71
1645092000000|2022-02-17 10:00:00|3264.4|3258.4|3263.4|3257.4|3264.9|3258.9|3261.6|3255.6|73
1645092300000|2022-02-17 10:05:00|3263.1|3257.1|3262.9|3256.9|3264.1|3258.1|3262.9|3256.9|40
1645092600000|2022-02-17 10:10:00|3263.1|3257.1|3263.4|3257.4|3264.1|3258.1|3261.6|3255.6|41
1645092900000|2022-02-17 10:15:00|3263.6|3257.6|3259.6|3253.6|3265.4|3259.4|3259.6|3253.6|69
1645093200000|2022-02-17 10:20:00|3259.4|3253.4|3259.9|3253.9|3261.6|3255.6|3256.9|3250.9|53
1645093500000|2022-02-17 10:25:00|3259.6|3253.6|3259.1|3253.1|3260.9|3254.9|3258.1|3252.1|46
1645093800000|2022-02-17 10:30:00|3259.4|3253.4|3259.4|3253.4|3260.4|3254.4|3258.1|3252.1|31
1645094100000|2022-02-17 10:35:00|3259.1|3253.1|3260.4|3254.4|3260.4|3254.4|3256.6|3250.6|16
1645094400000|2022-02-17 10:40:00|3260.6|3254.6|3260.4|3254.4|3261.1|3255.1|3256.9|3250.9|51
1645094700000|2022-02-17 10:45:00|3260.6|3254.6|3261.1|3255.1|3261.6|3255.6|3260.1|3254.1|34
1645095000000|2022-02-17 10:50:00|3261.4|3255.4|3260.6|3254.6|3261.4|3255.4|3259.6|3253.6|49
1645095300000|2022-02-17 10:55:00|3260.9|3254.9|3262.1|3256.1|3262.1|3256.1|3258.6|3252.6|48
1645095600000|2022-02-17 11:00:00|3262.4|3256.4|3262.1|3256.1|3263.4|3257.4|3261.9|3255.9|36
1645095900000|2022-02-17 11:05:00|3261.9|3255.9|3262.1|3256.1|3262.6|3256.6|3261.4|3255.4|27
1645096200000|2022-02-17 11:10:00|3261.9|3255.9|3263.1|3257.1|3263.1|3257.1|3260.9|3254.9|21
1645096500000|2022-02-17 11:15:00|3262.9|3256.9|3262.6|3256.6|3263.6|3257.6|3262.4|3256.4|20
1645096800000|2022-02-17 11:20:00|3262.9|3256.9|3262.9|3256.9|3262.9|3256.9|3261.6|3255.6|38
1645097100000|2022-02-17 11:25:00|3263.1|3257.1|3261.6|3255.6|3263.1|3257.1|3261.4|3255.4|35
1645097400000|2022-02-17 11:30:00|3261.9|3255.9|3262.9|3256.9|3263.6|3257.6|3261.1|3255.1|30
1645097700000|2022-02-17 11:35:00|3262.6|3256.6|3263.9|3257.9|3263.9|3257.9|3261.9|3255.9|26
1645098000000|2022-02-17 11:40:00|3264.4|3258.4|3260.9|3254.9|3264.4|3258.4|3260.6|3254.6|43
1645098300000|2022-02-17 11:45:00|3260.6|3254.6|3257.9|3251.9|3260.6|3254.6|3257.9|3251.9|43
1645098600000|2022-02-17 11:50:00|3257.6|3251.6|3255.9|3249.9|3257.6|3251.6|3255.6|3249.6|21
1645098900000|2022-02-17 11:55:00|3255.6|3249.6|3256.4|3250.4|3256.6|3250.6|3255.6|3249.6|35
1645099200000|2022-02-17 12:00:00|3256.6|3250.6|3255.9|3249.9|3256.6|3250.6|3255.6|3249.6|69
1645099500000|2022-02-17 12:05:00|3255.6|3249.6|3255.4|3249.4|3256.4|3250.4|3255.4|3249.4|16
1645099800000|2022-02-17 12:10:00|3255.6|3249.6|3246.8|3240.8|3255.9|3249.9|3242.5|3232.8|61
1645100100000|2022-02-17 12:15:00|3247|3241|3244.1|3238.1|3249.5|3243.5|3240.4|3234.4|102
1645100400000|2022-02-17 12:20:00|3244.9|3238.9|3240.4|3234.4|3246.4|3240.4|3240.4|3234.4|56
1645100700000|2022-02-17 12:25:00|3240.1|3234.1|3243.4|3237.4|3245.9|3239.9|3239.6|3233.6|61
1645101000000|2022-02-17 12:30:00|3243.1|3237.1|3244.9|3238.9|3245.1|3239.1|3240.4|3234.4|100
1645101300000|2022-02-17 12:35:00|3244.6|3238.6|3245.6|3239.6|3246.6|3240.6|3242.1|3236.1|48
1645101600000|2022-02-17 12:40:00|3245.4|3239.4|3250.9|3244.9|3250.9|3244.9|3245.4|3239.4|40
1645101900000|2022-02-17 12:45:00|3250.4|3244.4|3245.4|3239.4|3252.1|3246.1|3244.4|3238.4|67
1645102200000|2022-02-17 12:50:00|3245.1|3239.1|3245.1|3239.1|3245.6|3239.6|3239.9|3233.9|50
1645102500000|2022-02-17 12:55:00|3244.6|3238.6|3247.5|3241.5|3248|3242|3240.6|3234.6|136
1645102800000|2022-02-17 13:00:00|3247.6|3241.6|3251.1|3245.1|3255.3|3249.3|3243.5|3237.5|304
1645103100000|2022-02-17 13:05:00|3251.4|3245.4|3251.6|3245.6|3252.4|3246.4|3247.9|3241.9|231
1645103400000|2022-02-17 13:10:00|3251.9|3245.9|3255.6|3249.6|3255.9|3249.9|3251.4|3245.4|86
1645103700000|2022-02-17 13:15:00|3255.4|3249.4|3250.6|3244.6|3255.6|3249.6|3248.9|3242.9|174
1645104000000|2022-02-17 13:20:00|3250.9|3244.9|3249.6|3243.6|3251.9|3245.9|3247.6|3241.6|104
1645104300000|2022-02-17 13:25:00|3249.4|3243.4|3250.9|3244.9|3252.9|3246.9|3248.4|3242.4|88
1645104600000|2022-02-17 13:30:00|3251.1|3245.1|3249.1|3243.1|3251.9|3245.9|3249.1|3243.1|94
1645104900000|2022-02-17 13:35:00|3249.4|3243.4|3253.4|3247.4|3255.4|3249.4|3249.1|3243.1|76
1645105200000|2022-02-17 13:40:00|3253.1|3247.1|3252.4|3246.4|3255.4|3249.4|3248.6|3242.6|135
1645105500000|2022-02-17 13:45:00|3253.1|3247.1|3255.1|3249.1|3255.9|3249.9|3252.9|3246.9|102
1645105800000|2022-02-17 13:50:00|3255.4|3249.4|3249.9|3243.9|3255.4|3249.4|3249.1|3243.1|141
1645106100000|2022-02-17 13:55:00|3249.6|3243.6|3250.9|3244.9|3253.6|3247.6|3248.6|3242.6|122
1645106400000|2022-02-17 14:00:00|3250.6|3244.6|3258.4|3252.4|3258.9|3252.9|3250.4|3244.4|181
1645106700000|2022-02-17 14:05:00|3258.1|3252.1|3257.4|3251.4|3259.9|3253.9|3257.4|3251.4|107
1645107000000|2022-02-17 14:10:00|3257.1|3251.1|3252.9|3246.9|3257.1|3251.1|3252.1|3246.1|108
1645107300000|2022-02-17 14:15:00|3253.1|3247.1|3250.4|3244.4|3253.9|3247.9|3250.1|3244.1|107
1645107600000|2022-02-17 14:20:00|3250.1|3244.1|3248.9|3242.9|3250.1|3244.1|3247.9|3241.9|88
1645107900000|2022-02-17 14:25:00|3249.4|3243.4|3248.9|3242.9|3250.1|3244.1|3247.6|3241.6|95
1645108200000|2022-02-17 14:30:00|3249.1|3243.1|3248.9|3242.9|3251.1|3245.1|3247.9|3241.9|131
1645108500000|2022-02-17 14:35:00|3249.4|3243.4|3244.4|3238.4|3249.6|3243.6|3244.1|3238.1|95
1645108800000|2022-02-17 14:40:00|3244.6|3238.6|3242.6|3236.6|3245.4|3239.4|3237.1|3231.1|162
1645109100000|2022-02-17 14:45:00|3242.4|3236.4|3238.4|3232.4|3243.4|3237.4|3237.9|3231.9|135
1645109400000|2022-02-17 14:50:00|3238.9|3232.9|3240.9|3234.9|3241.9|3235.9|3235.9|3229.9|123
1645109700000|2022-02-17 14:55:00|3240.4|3234.4|3241.1|3235.1|3243.1|3237.1|3237.1|3231.1|203
1645110000000|2022-02-17 15:00:00|3241.4|3235.4|3240.9|3234.9|3244.9|3238.9|3238.6|3232.6|200
1645110300000|2022-02-17 15:05:00|3241.1|3235.1|3245.6|3239.6|3246.1|3240.1|3239.6|3233.6|94
1645110600000|2022-02-17 15:10:00|3246.4|3240.4|3247.4|3241.4|3247.6|3241.6|3245.9|3239.9|51
1645110900000|2022-02-17 15:15:00|3247.1|3241.1|3246.9|3240.9|3248.1|3242.1|3244.6|3238.6|76
1645111200000|2022-02-17 15:20:00|3247.4|3241.4|3249.1|3243.1|3253.1|3247.1|3245.6|3239.6|156
1645111500000|2022-02-17 15:25:00|3249.9|3243.9|3253.6|3247.6|3253.6|3247.6|3248.4|3242.4|105
1645111800000|2022-02-17 15:30:00|3253.9|3247.9|3250.9|3244.9|3255.4|3249.4|3250.4|3244.4|91
1645112100000|2022-02-17 15:35:00|3250.6|3244.6|3259.4|3253.4|3259.6|3253.6|3249.1|3243.1|122
1645112400000|2022-02-17 15:40:00|3259.1|3253.1|3261.4|3255.4|3261.9|3255.9|3258.6|3252.6|76
1645112700000|2022-02-17 15:45:00|3261.6|3255.6|3259.9|3253.9|3262.9|3256.9|3257.1|3251.1|117
1645113000000|2022-02-17 15:50:00|3260.1|3254.1|3260.9|3254.9|3261.9|3255.9|3256.6|3250.6|127
1645113300000|2022-02-17 15:55:00|3261.1|3255.1|3260.9|3254.9|3261.6|3255.6|3259.4|3253.4|43
1645113600000|2022-02-17 16:00:00|3261.1|3255.1|3263.4|3257.4|3265.5|3259.5|3260.9|3254.9|92
1645113900000|2022-02-17 16:05:00|3263.6|3257.6|3265|3259|3265.5|3259.5|3262.6|3256.6|43
1645114200000|2022-02-17 16:10:00|3264.8|3258.8|3263.8|3257.8|3265.5|3259.5|3262.8|3256.8|41
1645114500000|2022-02-17 16:15:00|3263.5|3257.5|3263.5|3257.5|3264.5|3258.5|3262.8|3256.8|35
1645114800000|2022-02-17 16:20:00|3263.3|3257.3|3266.3|3260.3|3266.5|3260.5|3263.3|3257.3|30
1645115100000|2022-02-17 16:25:00|3266.5|3260.5|3268.5|3262.5|3269.3|3263.3|3266.5|3260.5|91
1645115400000|2022-02-17 16:30:00|3269.5|3263.5|3271.3|3265.3|3273|3267|3268.5|3262.5|155
1645115700000|2022-02-17 16:35:00|3271.8|3265.8|3269.8|3263.8|3272.3|3266.3|3269.5|3263.5|89
1645116000000|2022-02-17 16:40:00|3270.3|3264.3|3268.8|3262.8|3270.3|3264.3|3266|3260|188
1645116300000|2022-02-17 16:45:00|3268.5|3262.5|3267|3261|3268.8|3262.8|3265.5|3259.5|77
1645116600000|2022-02-17 16:50:00|3266.8|3260.8|3266.5|3260.5|3267.5|3261.5|3265.5|3259.5|34
1645116900000|2022-02-17 16:55:00|3266.8|3260.8|3264|3258|3268.5|3262.5|3264|3258|59
1645117200000|2022-02-17 17:00:00|3263.8|3257.8|3264.3|3258.3|3265|3259|3262.8|3256.8|33
1645117500000|2022-02-17 17:05:00|3264.5|3258.5|3268.8|3262.8|3268.8|3262.8|3264|3258|30
1645117800000|2022-02-17 17:10:00|3269|3263|3267.3|3261.3|3269.3|3263.3|3266.3|3260.3|31
1645118100000|2022-02-17 17:15:00|3267.5|3261.5|3268|3262|3269.3|3263.3|3266.8|3260.8|21
1645118400000|2022-02-17 17:20:00|3267.8|3261.8|3268.8|3262.8|3269.5|3263.5|3266.8|3260.8|32
1645118700000|2022-02-17 17:25:00|3269|3263|3268.5|3262.5|3270.3|3264.3|3268.5|3262.5|36
1645119000000|2022-02-17 17:30:00|3268.8|3262.8|3267|3261|3270.5|3264.5|3267|3261|37
1645119300000|2022-02-17 17:35:00|3266.8|3260.8|3268.3|3262.3|3268.3|3262.3|3266.3|3260.3|12
1645119600000|2022-02-17 17:40:00|3268|3262|3266.5|3260.5|3268|3262|3266.5|3260.5|11
1645119900000|2022-02-17 17:45:00|3267.8|3261.8|3270.3|3264.3|3270.3|3264.3|3267.5|3261.5|30
1645120200000|2022-02-17 17:50:00|3270.8|3264.8|3271.5|3265.5|3272.8|3266.8|3270|3264|50
1645120500000|2022-02-17 17:55:00|3271.8|3265.8|3274.5|3268.5|3274.8|3268.8|3271.8|3265.8|29
1645146000000|2022-02-18 01:00:00|3257.6|3251.6|3264.5|3258.5|3264.6|3258.6|3257.4|3251.4|84
1645146300000|2022-02-18 01:05:00|3264.4|3258.4|3259.8|3253.8|3264.8|3258.8|3259.1|3253.1|133
1645146600000|2022-02-18 01:10:00|3259.5|3253.5|3257.6|3251.6|3261.1|3255.1|3255.5|3249.5|116
1645146900000|2022-02-18 01:15:00|3257.9|3251.9|3255.8|3249.8|3258.8|3252.8|3253.5|3247.5|110
1645147200000|2022-02-18 01:20:00|3255.6|3249.6|3256.8|3250.8|3257|3251|3254|3248|54
1645147500000|2022-02-18 01:25:00|3257|3251|3257.9|3251.9|3258.5|3252.5|3254.9|3248.9|58
1645147800000|2022-02-18 01:30:00|3258|3252|3261.4|3255.4|3261.9|3255.9|3257.8|3251.8|80
1645148100000|2022-02-18 01:35:00|3261.5|3255.5|3260.8|3254.8|3261.9|3255.9|3259.6|3253.6|58
1645148400000|2022-02-18 01:40:00|3260.6|3254.6|3261.1|3255.1|3262.4|3256.4|3260.3|3254.3|42
1645148700000|2022-02-18 01:45:00|3261|3255|3261.1|3255.1|3261.3|3255.3|3260.5|3254.5|54
1645149000000|2022-02-18 01:50:00|3261.3|3255.3|3260|3254|3261.3|3255.3|3258.9|3252.9|80
1645149300000|2022-02-18 01:55:00|3260.3|3254.3|3257.1|3251.1|3260.3|3254.3|3256.5|3250.5|43
1645149600000|2022-02-18 02:00:00|3257.4|3251.4|3261.3|3255.3|3261.3|3255.3|3256.4|3250.4|86
1645149900000|2022-02-18 02:05:00|3260.9|3254.9|3262.5|3256.5|3263.3|3257.3|3260.8|3254.8|40
1645150200000|2022-02-18 02:10:00|3263.1|3257.1|3258.6|3252.6|3263.5|3257.5|3257.6|3251.6|112
1645150500000|2022-02-18 02:15:00|3259.1|3253.1|3262.5|3256.5|3262.5|3256.5|3259|3253|34
1645150800000|2022-02-18 02:20:00|3262.3|3256.3|3261.8|3255.8|3262.5|3256.5|3261.6|3255.6|15
1645151100000|2022-02-18 02:25:00|3262|3256|3261.8|3255.8|3262.5|3256.5|3261.5|3255.5|28
1645151400000|2022-02-18 02:30:00|3261.6|3255.6|3261.5|3255.5|3262.5|3256.5|3260.6|3254.6|126
1645151700000|2022-02-18 02:35:00|3261.8|3255.8|3262.5|3256.5|3262.8|3256.8|3260.1|3254.1|105
1645152000000|2022-02-18 02:40:00|3262.4|3256.4|3261.6|3255.6|3262.8|3256.8|3260.8|3254.8|150
1645152300000|2022-02-18 02:45:00|3261.5|3255.5|3260.8|3254.8|3263.1|3257.1|3260.6|3254.6|257
1645152600000|2022-02-18 02:50:00|3261|3255|3262.5|3256.5|3262.9|3256.9|3261|3255|118
1645152900000|2022-02-18 02:55:00|3262.4|3256.4|3260.8|3254.8|3262.4|3256.4|3260.8|3254.8|50
1645153200000|2022-02-18 03:00:00|3261|3255|3260.5|3254.5|3261.8|3255.8|3259.6|3253.6|53
1645153500000|2022-02-18 03:05:00|3260.3|3254.3|3259.9|3253.9|3260.8|3254.8|3258|3252|51
1645153800000|2022-02-18 03:10:00|3259.5|3253.5|3261.8|3255.8|3262|3256|3259|3253|52
1645154100000|2022-02-18 03:15:00|3261.9|3255.9|3257.8|3251.8|3262.3|3256.3|3257|3251|77
1645154400000|2022-02-18 03:20:00|3258|3252|3258.3|3252.3|3259.1|3253.1|3257.3|3251.3|51
1645154700000|2022-02-18 03:25:00|3258|3252|3259|3253|3259.1|3253.1|3258|3252|15
1645155000000|2022-02-18 03:30:00|3258.9|3252.9|3262.9|3256.9|3262.9|3256.9|3258.8|3252.8|26
1645155300000|2022-02-18 03:35:00|3263|3257|3261.5|3255.5|3263.1|3257.1|3261.1|3255.1|26
1645155600000|2022-02-18 03:40:00|3261.3|3255.3|3263|3257|3263.4|3257.4|3261.1|3255.1|23
1645155900000|2022-02-18 03:45:00|3262.9|3256.9|3261.5|3255.5|3262.9|3256.9|3260.9|3254.9|13
1645156200000|2022-02-18 03:50:00|3262|3256|3262.8|3256.8|3263.3|3257.3|3262|3256|16
1645156500000|2022-02-18 03:55:00|3262.9|3256.9|3262.1|3256.1|3262.9|3256.9|3261.9|3255.9|5
1645156800000|2022-02-18 04:00:00|3262.4|3256.4|3264.5|3258.5|3264.5|3258.5|3262.4|3256.4|17
1645157100000|2022-02-18 04:05:00|3264.4|3258.4|3263.6|3257.6|3264.5|3258.5|3263|3257|16
1645157400000|2022-02-18 04:10:00|3263.9|3257.9|3262.9|3256.9|3264.1|3258.1|3262.8|3256.8|12
1645157700000|2022-02-18 04:15:00|3262.8|3256.8|3262.9|3256.9|3262.9|3256.9|3262.3|3256.3|9
1645158000000|2022-02-18 04:20:00|3262.8|3256.8|3262.9|3256.9|3263|3257|3262|3256|18
1645158300000|2022-02-18 04:25:00|3262.5|3256.5|3262.6|3256.6|3263.3|3257.3|3261.9|3255.9|19
1645158600000|2022-02-18 04:30:00|3262.8|3256.8|3263.1|3257.1|3263.1|3257.1|3262.3|3256.3|11
1645158900000|2022-02-18 04:35:00|3263|3257|3263|3257|3263.5|3257.5|3263|3257|6
1645159200000|2022-02-18 04:40:00|3262.6|3256.6|3263.5|3257.5|3263.5|3257.5|3262.5|3256.5|7
1645159500000|2022-02-18 04:45:00|3262.8|3256.8|3262|3256|3262.9|3256.9|3262|3256|20
1645159800000|2022-02-18 04:50:00|3261.8|3255.8|3259.8|3253.8|3261.8|3255.8|3259.8|3253.8|28
1645160100000|2022-02-18 04:55:00|3259.5|3253.5|3259.8|3253.8|3259.8|3253.8|3259.5|3253.5|2
1645160400000|2022-02-18 05:00:00|3259.5|3253.5|3260.3|3254.3|3260.3|3254.3|3259.3|3253.3|18
1645160700000|2022-02-18 05:05:00|3260.4|3254.4|3259.9|3253.9|3260.4|3254.4|3259.5|3253.5|11
1645161000000|2022-02-18 05:10:00|3260.1|3254.1|3260.1|3254.1|3260.1|3254.1|3259.9|3253.9|9
1645161300000|2022-02-18 05:15:00|3260.4|3254.4|3260.1|3254.1|3260.4|3254.4|3260|3254|6
1645161600000|2022-02-18 05:20:00|3260|3254|3260|3254|3260|3254|3259.8|3253.8|3
1645161900000|2022-02-18 05:25:00|3259.8|3253.8|3260|3254|3260.3|3254.3|3259|3253|15
1645162200000|2022-02-18 05:30:00|3260.3|3254.3|3256.5|3250.5|3260.5|3254.5|3256|3250|110
1645162500000|2022-02-18 05:35:00|3256.3|3250.3|3256.5|3250.5|3259|3253|3256|3250|101
1645162800000|2022-02-18 05:40:00|3256.6|3250.6|3256.5|3250.5|3258.8|3252.8|3256|3250|42
1645163100000|2022-02-18 05:45:00|3256.3|3250.3|3255.5|3249.5|3257|3251|3254.5|3248.5|45
1645163400000|2022-02-18 05:50:00|3255.6|3249.6|3253.8|3247.8|3256.8|3250.8|3252.5|3246.5|46
1645163700000|2022-02-18 05:55:00|3253.9|3247.9|3254.5|3248.5|3255.9|3249.9|3253.8|3247.8|56
1645164000000|2022-02-18 06:00:00|3254.4|3248.4|3255.3|3249.3|3256.3|3250.3|3252.9|3246.9|266
1645164300000|2022-02-18 06:05:00|3255.4|3249.4|3259.8|3253.8|3259.8|3253.8|3255.3|3249.3|83
1645164600000|2022-02-18 06:10:00|3259.9|3253.9|3262.1|3256.1|3263.3|3257.3|3259.9|3253.9|44
1645164900000|2022-02-18 06:15:00|3262|3256|3266.5|3260.5|3267|3261|3261|3255|53
1645165200000|2022-02-18 06:20:00|3266.6|3260.6|3279.5|3273.5|3280|3274|3266.5|3260.5|184
1645165500000|2022-02-18 06:25:00|3279.4|3273.4|3278.8|3272.8|3279.4|3273.4|3274.5|3268.5|215
1645165800000|2022-02-18 06:30:00|3278.9|3272.9|3281|3275|3281.9|3275.9|3278.9|3272.9|278
1645166100000|2022-02-18 06:35:00|3281.3|3275.3|3282.9|3276.9|3283.5|3277.5|3279|3273|154
1645166400000|2022-02-18 06:40:00|3282.6|3276.6|3280.1|3274.1|3283.5|3277.5|3279|3273|195
1645166700000|2022-02-18 06:45:00|3280.4|3274.4|3282.9|3276.9|3283.5|3277.5|3279.9|3273.9|125
1645167000000|2022-02-18 06:50:00|3282.8|3276.8|3281|3275|3283|3277|3280.1|3274.1|107
1645167300000|2022-02-18 06:55:00|3281.3|3275.3|3280.1|3274.1|3282.3|3276.3|3278.5|3272.5|90
1645167600000|2022-02-18 07:00:00|3279.9|3273.9|3277.6|3271.6|3279.9|3273.9|3273.4|3265.8|90
1645167900000|2022-02-18 07:05:00|3277.4|3271.4|3279.5|3273.5|3280.5|3274.5|3277.4|3271.4|46
1645168200000|2022-02-18 07:10:00|3280|3274|3281.6|3275.6|3281.8|3275.8|3279.8|3273.8|26
1645168500000|2022-02-18 07:15:00|3281.5|3275.5|3281.3|3275.3|3281.8|3275.8|3279.8|3273.8|22
1645168800000|2022-02-18 07:20:00|3281.5|3275.5|3278.8|3272.8|3281.8|3275.8|3278.8|3272.8|23
1645169100000|2022-02-18 07:25:00|3278.5|3272.5|3276.8|3270.8|3279.3|3273.3|3275.9|3269.9|29
1645169400000|2022-02-18 07:30:00|3276.5|3270.5|3275.3|3269.3|3278.4|3272.4|3274.5|3268.5|54
1645169700000|2022-02-18 07:35:00|3275.5|3269.5|3272.8|3266.8|3275.5|3269.5|3269.8|3263.8|44
1645170000000|2022-02-18 07:40:00|3271.9|3265.9|3271.5|3265.5|3273.4|3267.4|3271.1|3265.1|18
1645170300000|2022-02-18 07:45:00|3271.6|3265.6|3270.3|3264.3|3271.6|3265.6|3270|3264|15
1645170600000|2022-02-18 07:50:00|3270.4|3264.4|3270.8|3264.8|3271.6|3265.6|3270.4|3264.4|44
1645170900000|2022-02-18 07:55:00|3271|3265|3268.9|3262.9|3271.5|3265.5|3268.6|3262.6|42
1645171200000|2022-02-18 08:00:00|3269.1|3263.1|3267.6|3261.6|3269.9|3263.9|3265.9|3259.9|63
1645171500000|2022-02-18 08:05:00|3267.4|3261.4|3276.9|3270.9|3277.1|3271.1|3267.4|3261.4|77
1645171800000|2022-02-18 08:10:00|3275.1|3269.1|3266.6|3260.6|3275.1|3269.1|3266.6|3260.6|62
1645172100000|2022-02-18 08:15:00|3266.4|3260.4|3273.4|3267.4|3274.4|3268.4|3265.9|3259.9|47
1645172400000|2022-02-18 08:20:00|3273.1|3267.1|3268.4|3262.4|3273.6|3267.6|3268.1|3262.1|40
1645172700000|2022-02-18 08:25:00|3268.1|3262.1|3266.4|3260.4|3268.6|3262.6|3264.9|3258.9|68
1645173000000|2022-02-18 08:30:00|3266.1|3260.1|3263.4|3257.4|3267.4|3261.4|3262.9|3256.9|49
1645173300000|2022-02-18 08:35:00|3263.6|3257.6|3263.9|3257.9|3265.9|3259.9|3262.9|3256.9|40
1645173600000|2022-02-18 08:40:00|3264.1|3258.1|3262.6|3256.6|3265.6|3259.6|3262.6|3256.6|43
1645173900000|2022-02-18 08:45:00|3262.9|3256.9|3263.9|3257.9|3266.1|3260.1|3262.9|3256.9|48
1645174200000|2022-02-18 08:50:00|3264.1|3258.1|3263.4|3257.4|3264.1|3258.1|3260.9|3254.9|41
1645174500000|2022-02-18 08:55:00|3263.1|3257.1|3261.1|3255.1|3264.4|3258.4|3261.1|3255.1|31
1645174800000|2022-02-18 09:00:00|3261.4|3255.4|3254.9|3248.9|3262.1|3256.1|3254.9|3248.9|55
1645175100000|2022-02-18 09:05:00|3254.4|3248.4|3259.6|3253.6|3260.4|3254.4|3251.9|3245.9|77
1645175400000|2022-02-18 09:10:00|3259.9|3253.9|3260.4|3254.4|3260.4|3254.4|3256.9|3250.9|69
1645175700000|2022-02-18 09:15:00|3260.1|3254.1|3264.9|3258.9|3265.1|3259.1|3258.4|3252.4|58
1645176000000|2022-02-18 09:20:00|3264.6|3258.6|3274.1|3268.1|3274.1|3268.1|3263.6|3257.6|48
1645176300000|2022-02-18 09:25:00|3273.9|3267.9|3272.9|3266.9|3276.9|3270.9|3272.4|3266.4|54
1645176600000|2022-02-18 09:30:00|3273.1|3267.1|3273.1|3267.1|3273.1|3267.1|3271.6|3265.6|29
1645176900000|2022-02-18 09:35:00|3273.4|3267.4|3276.1|3270.1|3279.4|3273.4|3273.4|3267.4|54
1645177200000|2022-02-18 09:40:00|3275.9|3269.9|3277.1|3271.1|3277.4|3271.4|3274.1|3268.1|55
1645177500000|2022-02-18 09:45:00|3277.4|3271.4|3277.1|3271.1|3278.6|3272.6|3276.1|3270.1|48
1645177800000|2022-02-18 09:50:00|3277.4|3271.4|3276.1|3270.1|3277.4|3271.4|3275.4|3269.4|38
1645178100000|2022-02-18 09:55:00|3276.4|3270.4|3274.1|3268.1|3276.6|3270.6|3274.1|3268.1|36
1645178400000|2022-02-18 10:00:00|3273.9|3267.9|3274.4|3268.4|3275.1|3269.1|3271.9|3265.9|47
1645178700000|2022-02-18 10:05:00|3274.6|3268.6|3270.6|3264.6|3274.6|3268.6|3269.9|3263.9|28
1645179000000|2022-02-18 10:10:00|3270.4|3264.4|3271.1|3265.1|3271.1|3265.1|3270.1|3264.1|20
1645179300000|2022-02-18 10:15:00|3270.9|3264.9|3272.4|3266.4|3273.4|3267.4|3270.9|3264.9|30
1645179600000|2022-02-18 10:20:00|3272.6|3266.6|3271.6|3265.6|3272.6|3266.6|3270.4|3264.4|19
1645179900000|2022-02-18 10:25:00|3271.4|3265.4|3271.1|3265.1|3272.6|3266.6|3270.4|3264.4|18
1645180200000|2022-02-18 10:30:00|3271.4|3265.4|3271.1|3265.1|3272.4|3266.4|3269.9|3263.9|39
1645180500000|2022-02-18 10:35:00|3271.4|3265.4|3269.4|3263.4|3271.9|3265.9|3268.6|3262.6|21
1645180800000|2022-02-18 10:40:00|3269.1|3263.1|3269.4|3263.4|3269.9|3263.9|3268.9|3262.9|16
1645181100000|2022-02-18 10:45:00|3269.1|3263.1|3265.4|3259.4|3269.1|3263.1|3265.1|3259.1|22
1645181400000|2022-02-18 10:50:00|3265.1|3259.1|3267.4|3261.4|3267.6|3261.6|3264.4|3258.4|40
1645181700000|2022-02-18 10:55:00|3267.9|3261.9|3264.6|3258.6|3268.9|3262.9|3264.4|3258.4|34
1645182000000|2022-02-18 11:00:00|3264.4|3258.4|3258.9|3252.9|3264.9|3258.9|3256.9|3250.9|60
1645182300000|2022-02-18 11:05:00|3258.6|3252.6|3255.6|3249.6|3259.4|3253.4|3255.6|3249.6|49
1645182600000|2022-02-18 11:10:00|3255.9|3249.9|3257.9|3251.9|3258.6|3252.6|3255.9|3249.9|31
1645182900000|2022-02-18 11:15:00|3257.6|3251.6|3262.6|3256.6|3262.9|3256.9|3257.4|3251.4|79
1645183200000|2022-02-18 11:20:00|3262.9|3256.9|3265.1|3259.1|3265.4|3259.4|3261.9|3255.9|70
1645183500000|2022-02-18 11:25:00|3265.4|3259.4|3266.1|3260.1|3267.4|3261.4|3264.1|3258.1|57
1645183800000|2022-02-18 11:30:00|3266.4|3260.4|3265.9|3259.9|3266.6|3260.6|3263.6|3257.6|47
1645184100000|2022-02-18 11:35:00|3266.1|3260.1|3266.6|3260.6|3266.9|3260.9|3265.1|3259.1|40
1645184400000|2022-02-18 11:40:00|3266.9|3260.9|3266.9|3260.9|3267.4|3261.4|3265.6|3259.6|41
1645184700000|2022-02-18 11:45:00|3267.1|3261.1|3263.9|3257.9|3267.4|3261.4|3262.4|3256.4|59
1645185000000|2022-02-18 11:50:00|3264.1|3258.1|3263.1|3257.1|3265.1|3259.1|3262.9|3256.9|52
1645185300000|2022-02-18 11:55:00|3263.4|3257.4|3262.1|3256.1|3265.4|3259.4|3261.9|3255.9|52
1645185600000|2022-02-18 12:00:00|3262.4|3256.4|3257.6|3251.6|3263.1|3257.1|3257.4|3251.4|45
1645185900000|2022-02-18 12:05:00|3257.9|3251.9|3259.6|3253.6|3260.1|3254.1|3256.6|3250.6|47
1645186200000|2022-02-18 12:10:00|3258.9|3252.9|3258.6|3252.6|3259.9|3253.9|3257.1|3251.1|42
1645186500000|2022-02-18 12:15:00|3258.9|3252.9|3262.1|3256.1|3262.6|3256.6|3258.1|3252.1|87
1645186800000|2022-02-18 12:20:00|3262.4|3256.4|3264.6|3258.6|3264.6|3258.6|3261.6|3255.6|76
1645187100000|2022-02-18 12:25:00|3264.9|3258.9|3266.4|3260.4|3266.6|3260.6|3262.9|3256.9|56
1645187400000|2022-02-18 12:30:00|3266.1|3260.1|3266.6|3260.6|3266.9|3260.9|3265.1|3259.1|58
1645187700000|2022-02-18 12:35:00|3266.1|3260.1|3267.1|3261.1|3268.1|3262.1|3265.9|3259.9|32
1645188000000|2022-02-18 12:40:00|3267.4|3261.4|3269.9|3263.9|3270.6|3264.6|3267.4|3261.4|29
1645188300000|2022-02-18 12:45:00|3270.4|3264.4|3272.1|3266.1|3272.1|3266.1|3269.4|3263.4|63
1645188600000|2022-02-18 12:50:00|3271.9|3265.9|3271.1|3265.1|3272.9|3266.9|3269.4|3263.4|82
1645188900000|2022-02-18 12:55:00|3270.9|3264.9|3267.4|3261.4|3272.6|3266.6|3266.6|3260.6|110
1645189200000|2022-02-18 13:00:00|3267.6|3261.6|3265.5|3259.5|3272.6|3266.6|3265|3259|336
1645189500000|2022-02-18 13:05:00|3265.8|3259.8|3267.8|3261.8|3270.3|3264.3|3262.4|3256.4|268
1645189800000|2022-02-18 13:10:00|3268|3262|3264.8|3258.8|3268.3|3262.3|3263.8|3257.8|189
1645190100000|2022-02-18 13:15:00|3265|3259|3268.5|3262.5|3268.8|3262.8|3264.3|3258.3|85
1645190400000|2022-02-18 13:20:00|3268.3|3262.3|3262.5|3256.5|3268.3|3262.3|3262|3256|134
1645190700000|2022-02-18 13:25:00|3262.3|3256.3|3264.5|3258.5|3264.8|3258.8|3260.3|3254.3|118
1645191000000|2022-02-18 13:30:00|3264.3|3258.3|3264.5|3258.5|3264.5|3258.5|3261.8|3255.8|169
1645191300000|2022-02-18 13:35:00|3264.3|3258.3|3265.8|3259.8|3267|3261|3263.3|3257.3|141
1645191600000|2022-02-18 13:40:00|3265.5|3259.5|3265.5|3259.5|3266.5|3260.5|3264|3258|47
1645191900000|2022-02-18 13:45:00|3265.3|3259.3|3266.8|3260.8|3267.3|3261.3|3263.8|3257.8|114
1645192200000|2022-02-18 13:50:00|3267|3261|3265.3|3259.3|3267.8|3261.8|3264.3|3258.3|77
1645192500000|2022-02-18 13:55:00|3265|3259|3258|3252|3265.5|3259.5|3256.5|3250.5|128
1645192800000|2022-02-18 14:00:00|3257.8|3251.8|3257|3251|3258|3252|3252.3|3246.3|134
1645193100000|2022-02-18 14:05:00|3256.8|3250.8|3254.5|3248.5|3257|3251|3252.3|3246.3|140
1645193400000|2022-02-18 14:10:00|3254|3248|3250|3244|3254.8|3248.8|3248.5|3242.5|144
1645193700000|2022-02-18 14:15:00|3249.5|3243.5|3256|3250|3257.8|3251.8|3248.5|3242.5|147
1645194000000|2022-02-18 14:20:00|3256.5|3250.5|3254|3248|3256.8|3250.8|3251|3245|93
1645194300000|2022-02-18 14:25:00|3254.3|3248.3|3254|3248|3255.5|3249.5|3252.5|3246.5|93
1645194600000|2022-02-18 14:30:00|3253.8|3247.8|3256.5|3250.5|3257|3251|3250.3|3244.3|135
1645194900000|2022-02-18 14:35:00|3256.3|3250.3|3257.5|3251.5|3259.8|3253.8|3252|3246|124
1645195200000|2022-02-18 14:40:00|3257.8|3251.8|3258.5|3252.5|3259.5|3253.5|3255.5|3249.5|81
1645195500000|2022-02-18 14:45:00|3258.8|3252.8|3259|3253|3259.8|3253.8|3257.5|3251.5|81
1645195800000|2022-02-18 14:50:00|3259.3|3253.3|3265|3259|3265.8|3259.8|3259.3|3253.3|134
1645196100000|2022-02-18 14:55:00|3265.3|3259.3|3265.3|3259.3|3267.3|3261.3|3262.3|3256.3|116
1645196400000|2022-02-18 15:00:00|3265|3259|3260.5|3254.5|3268.8|3262.8|3260.3|3254.3|157
1645196700000|2022-02-18 15:05:00|3260.8|3254.8|3253.8|3247.8|3261.3|3255.3|3253|3247|141
1645197000000|2022-02-18 15:10:00|3254|3248|3259|3253|3259.8|3253.8|3252.8|3246.8|102
1645197300000|2022-02-18 15:15:00|3259.3|3253.3|3257|3251|3259.5|3253.5|3256.8|3250.8|48
1645197600000|2022-02-18 15:20:00|3257.3|3251.3|3259.5|3253.5|3259.8|3253.8|3254.8|3248.8|111
1645197900000|2022-02-18 15:25:00|3259.8|3253.8|3258.3|3252.3|3263.5|3257.5|3257|3251|151
1645198200000|2022-02-18 15:30:00|3258|3252|3257.3|3251.3|3258.5|3252.5|3254.5|3248.5|193
1645198500000|2022-02-18 15:35:00|3257|3251|3257|3251|3258|3252|3255.3|3249.3|122
1645198800000|2022-02-18 15:40:00|3257.3|3251.3|3254.3|3248.3|3260.5|3254.5|3252.9|3246.9|174
1645199100000|2022-02-18 15:45:00|3254|3248|3252.3|3246.3|3255.8|3249.8|3252.3|3246.3|137
1645199400000|2022-02-18 15:50:00|3252.5|3246.5|3247|3241|3253.8|3247.8|3246.5|3240.5|67
1645199700000|2022-02-18 15:55:00|3246.5|3240.5|3246.3|3240.3|3246.8|3240.8|3242.3|3236.3|124
1645200000000|2022-02-18 16:00:00|3245.3|3239.3|3244.3|3238.3|3247.3|3241.3|3243.8|3237.8|130
1645200300000|2022-02-18 16:05:00|3244.5|3238.5|3249.8|3243.8|3250|3244|3243.3|3237.3|128
1645200600000|2022-02-18 16:10:00|3250|3244|3255.5|3249.5|3256.8|3250.8|3249.5|3243.5|119
1645200900000|2022-02-18 16:15:00|3255.8|3249.8|3252.3|3246.3|3257.8|3251.8|3252|3246|59
1645201200000|2022-02-18 16:20:00|3252.8|3246.8|3248.5|3242.5|3253.8|3247.8|3248|3242|56
1645201500000|2022-02-18 16:25:00|3248.8|3242.8|3257.8|3251.8|3258.3|3252.3|3248.5|3242.5|94
1645201800000|2022-02-18 16:30:00|3258|3252|3261.3|3255.3|3272.8|3266.8|3256.8|3250.8|277
1645202100000|2022-02-18 16:35:00|3261.5|3255.5|3257.5|3251.5|3261.5|3255.5|3257.5|3251.5|60
1645202400000|2022-02-18 16:40:00|3257.8|3251.8|3261|3255|3261.3|3255.3|3256|3250|65
1645202700000|2022-02-18 16:45:00|3260.8|3254.8|3257.5|3251.5|3264.8|3258.8|3256.8|3250.8|73
1645203000000|2022-02-18 16:50:00|3257.8|3251.8|3256.8|3250.8|3259.3|3253.3|3253.8|3247.8|36
1645203300000|2022-02-18 16:55:00|3256.5|3250.5|3255.8|3249.8|3256.8|3250.8|3254.5|3248.5|38
1645203600000|2022-02-18 17:00:00|3256|3250|3249.3|3243.3|3256.3|3250.3|3249.3|3243.3|41
1645203900000|2022-02-18 17:05:00|3249|3243|3255.5|3249.5|3255.5|3249.5|3249|3243|47
1645204200000|2022-02-18 17:10:00|3255.8|3249.8|3257.5|3251.5|3257.5|3251.5|3254.8|3248.8|38
1645204500000|2022-02-18 17:15:00|3257|3251|3257|3251|3257.5|3251.5|3256.3|3250.3|20
1645204800000|2022-02-18 17:20:00|3257.3|3251.3|3256.3|3250.3|3257.3|3251.3|3256|3250|23
1645205100000|2022-02-18 17:25:00|3256.5|3250.5|3256.3|3250.3|3257|3251|3256.3|3250.3|18
1645205400000|2022-02-18 17:30:00|3256|3250|3263.3|3257.3|3264.3|3258.3|3256|3250|71
1645205700000|2022-02-18 17:35:00|3263.5|3257.5|3263.5|3257.5|3266.3|3260.3|3263.3|3257.3|38
1645206000000|2022-02-18 17:40:00|3263.8|3257.8|3261.3|3255.3|3263.8|3257.8|3260.8|3254.8|66
1645206300000|2022-02-18 17:45:00|3261|3255|3266.8|3260.8|3268.3|3262.3|3260.8|3254.8|69
1645206600000|2022-02-18 17:50:00|3267|3261|3266.8|3260.8|3268.3|3262.3|3264.3|3258.3|77
1645206900000|2022-02-18 17:55:00|3266.5|3260.5|3267.3|3261.3|3268.5|3262.5|3265|3259|43
1645405200000|2022-02-21 01:00:00|3274.5|3259.5|3267.5|3261.5|3274.5|3262.9|3267.4|3259.5|29
1645405500000|2022-02-21 01:05:00|3267.3|3261.3|3261.3|3255.3|3267.3|3261.3|3260.8|3254.8|147
1645405800000|2022-02-21 01:10:00|3261.4|3255.4|3254.4|3248.4|3261.4|3255.4|3253.5|3247.5|143
1645406100000|2022-02-21 01:15:00|3254.3|3248.3|3256|3250|3256|3250|3250.4|3244.4|253
1645406400000|2022-02-21 01:20:00|3255.8|3249.8|3254.9|3248.9|3258.6|3252.6|3254.1|3248.1|303
1645406700000|2022-02-21 01:25:00|3254.8|3248.8|3254.9|3248.9|3257.4|3251.4|3253.3|3247.3|262
1645407000000|2022-02-21 01:30:00|3255|3249|3260.5|3254.5|3260.6|3254.6|3253.5|3247.5|314
1645407300000|2022-02-21 01:35:00|3260.6|3254.6|3268.8|3262.8|3268.8|3262.8|3258.1|3252.1|294
1645407600000|2022-02-21 01:40:00|3269.1|3263.1|3271.5|3265.5|3271.5|3265.5|3265.9|3259.9|279
1645407900000|2022-02-21 01:45:00|3271.6|3265.6|3273.3|3267.3|3274|3268|3271.5|3265.5|169
1645408200000|2022-02-21 01:50:00|3273.1|3267.1|3267.8|3261.8|3274.3|3268.3|3265.6|3259.6|135
1645408500000|2022-02-21 01:55:00|3267.5|3261.5|3271.5|3265.5|3272.1|3266.1|3266.8|3260.8|227
1645408800000|2022-02-21 02:00:00|3271.6|3265.6|3269|3263|3272.8|3266.8|3268|3262|149
1645409100000|2022-02-21 02:05:00|3268.9|3262.9|3266.1|3260.1|3268.9|3262.9|3265.9|3259.9|170
1645409400000|2022-02-21 02:10:00|3265.8|3259.8|3264.6|3258.6|3270.4|3264.4|3264.5|3258.5|198
1645409700000|2022-02-21 02:15:00|3264.9|3258.9|3270|3264|3270|3264|3264.8|3258.8|40
1645410000000|2022-02-21 02:20:00|3270.3|3264.3|3270.8|3264.8|3270.8|3264.8|3269.8|3263.8|12
1645410300000|2022-02-21 02:25:00|3270.5|3264.5|3270.5|3264.5|3270.8|3264.8|3270.5|3264.5|5
1645410600000|2022-02-21 02:30:00|3270|3264|3262.3|3256.3|3270|3264|3260.4|3254.4|412
1645410900000|2022-02-21 02:35:00|3262|3256|3260.4|3254.4|3263.3|3257.3|3259|3253|198
1645411200000|2022-02-21 02:40:00|3260.6|3254.6|3257|3251|3261.5|3255.5|3256.3|3250.3|207
1645411500000|2022-02-21 02:45:00|3257.3|3251.3|3262|3256|3263.1|3257.1|3256|3250|237
1645411800000|2022-02-21 02:50:00|3261.8|3255.8|3259.5|3253.5|3261.8|3255.8|3258.9|3252.9|124
1645412100000|2022-02-21 02:55:00|3259.4|3253.4|3262.3|3256.3|3262.3|3256.3|3257.5|3251.5|161
1645412400000|2022-02-21 03:00:00|3262|3256|3256.1|3250.1|3262|3256|3256.1|3250.1|158
1645412700000|2022-02-21 03:05:00|3256.3|3250.3|3257.3|3251.3|3257.6|3251.6|3255|3249|97
1645413000000|2022-02-21 03:10:00|3257.1|3251.1|3257.4|3251.4|3258.1|3252.1|3254.9|3248.9|117
1645413300000|2022-02-21 03:15:00|3257.5|3251.5|3261|3255|3262.1|3256.1|3257.4|3251.4|123
1645413600000|2022-02-21 03:20:00|3261.1|3255.1|3258.5|3252.5|3262.3|3256.3|3258.1|3252.1|109
1645413900000|2022-02-21 03:25:00|3258.8|3252.8|3257.8|3251.8|3259.3|3253.3|3256|3250|82
1645414200000|2022-02-21 03:30:00|3257.9|3251.9|3258.5|3252.5|3259.8|3253.8|3257.9|3251.9|51
1645414500000|2022-02-21 03:35:00|3260|3254|3260.5|3254.5|3261.8|3255.8|3259.9|3253.9|36
1645414800000|2022-02-21 03:40:00|3259.9|3253.9|3253.9|3247.9|3260.3|3254.3|3253.3|3247.3|56
1645415100000|2022-02-21 03:45:00|3253.5|3247.5|3256.8|3250.8|3256.8|3250.8|3253|3247|65
1645415400000|2022-02-21 03:50:00|3256.5|3250.5|3256.1|3250.1|3258|3252|3255.8|3249.8|31
1645415700000|2022-02-21 03:55:00|3255.8|3249.8|3255.3|3249.3|3256.4|3250.4|3252.5|3246.5|36
1645416000000|2022-02-21 04:00:00|3254.9|3248.9|3256.1|3250.1|3256.1|3250.1|3254.6|3248.6|18
1645416300000|2022-02-21 04:05:00|3257|3251|3257.5|3251.5|3257.9|3251.9|3255.8|3249.8|17
1645416600000|2022-02-21 04:10:00|3257.8|3251.8|3258.5|3252.5|3260.5|3254.5|3257|3251|40
1645416900000|2022-02-21 04:15:00|3258.8|3252.8|3263|3257|3263.1|3257.1|3258.8|3252.8|36
1645417200000|2022-02-21 04:20:00|3262.8|3256.8|3261.9|3255.9|3262.8|3256.8|3260.4|3254.4|33
1645417500000|2022-02-21 04:25:00|3262.1|3256.1|3261.6|3255.6|3262.1|3256.1|3260.4|3254.4|10
1645417800000|2022-02-21 04:30:00|3261.3|3255.3|3259.8|3253.8|3261.3|3255.3|3259.6|3253.6|14
1645418100000|2022-02-21 04:35:00|3259.5|3253.5|3256.5|3250.5|3259.8|3253.8|3256.5|3250.5|23
1645418400000|2022-02-21 04:40:00|3256.4|3250.4|3256.9|3250.9|3258.3|3252.3|3256|3250|31
1645418700000|2022-02-21 04:45:00|3256.5|3250.5|3259|3253|3259|3253|3256.1|3250.1|27
1645419000000|2022-02-21 04:50:00|3258.3|3252.3|3257.1|3251.1|3258.5|3252.5|3256.9|3250.9|32
1645419300000|2022-02-21 04:55:00|3257.3|3251.3|3256.8|3250.8|3258|3252|3256.8|3250.8|10
1645419600000|2022-02-21 05:00:00|3256.6|3250.6|3257.8|3251.8|3258|3252|3256.4|3250.4|22
1645419900000|2022-02-21 05:05:00|3257.5|3251.5|3262.9|3256.9|3262.9|3256.9|3256.3|3250.3|23
1645420200000|2022-02-21 05:10:00|3262.8|3256.8|3263.4|3257.4|3263.6|3257.6|3261.9|3255.9|10
1645420500000|2022-02-21 05:15:00|3262.5|3256.5|3261.3|3255.3|3262.5|3256.5|3261.3|3255.3|10
1645420800000|2022-02-21 05:20:00|3261.4|3255.4|3260.5|3254.5|3261.4|3255.4|3259.4|3253.4|43
1645421100000|2022-02-21 05:25:00|3260.8|3254.8|3261.4|3255.4|3261.6|3255.6|3260.4|3254.4|29
1645421400000|2022-02-21 05:30:00|3261.1|3255.1|3252|3246|3261.1|3255.1|3252|3246|335
1645421700000|2022-02-21 05:35:00|3252.8|3246.8|3253.3|3247.3|3254|3248|3252|3246|108
1645422000000|2022-02-21 05:40:00|3253|3247|3252.6|3246.6|3253.5|3247.5|3250.8|3244.8|80
1645422300000|2022-02-21 05:45:00|3252.8|3246.8|3245.3|3239.3|3252.8|3246.8|3244|3238|291
1645422600000|2022-02-21 05:50:00|3245.4|3239.4|3249.1|3243.1|3249.1|3243.1|3245.3|3239.3|121
1645422900000|2022-02-21 05:55:00|3249|3243|3246.5|3240.5|3249.4|3243.4|3245.6|3239.6|39
1645423200000|2022-02-21 06:00:00|3246.4|3240.4|3249.3|3243.3|3249.3|3243.3|3245.8|3239.8|72
1645423500000|2022-02-21 06:05:00|3249|3243|3252.1|3246.1|3252.1|3246.1|3248.8|3242.8|93
1645423800000|2022-02-21 06:10:00|3252.4|3246.4|3253.4|3247.4|3254.1|3248.1|3250.9|3244.9|79
1645424100000|2022-02-21 06:15:00|3253.6|3247.6|3254.3|3248.3|3256.1|3250.1|3253.5|3247.5|91
1645424400000|2022-02-21 06:20:00|3254.1|3248.1|3253.1|3247.1|3255.3|3249.3|3252.5|3246.5|65
1645424700000|2022-02-21 06:25:00|3253.4|3247.4|3251.9|3245.9|3254.3|3248.3|3251.9|3245.9|58
1645425000000|2022-02-21 06:30:00|3251.5|3245.5|3253.6|3247.6|3254|3248|3249.6|3243.6|93
1645425300000|2022-02-21 06:35:00|3253.8|3247.8|3257|3251|3257.3|3251.3|3253.8|3247.8|59
1645425600000|2022-02-21 06:40:00|3257.3|3251.3|3263.1|3257.1|3263.4|3257.4|3257.3|3251.3|75
1645425900000|2022-02-21 06:45:00|3262.6|3256.6|3264.3|3258.3|3264.8|3258.8|3261.5|3255.5|112
1645426200000|2022-02-21 06:50:00|3264.5|3258.5|3265.3|3259.3|3265.5|3259.5|3262.9|3256.9|120
1645426500000|2022-02-21 06:55:00|3264.9|3258.9|3263.5|3257.5|3265.9|3259.9|3261.3|3255.3|162
1645426800000|2022-02-21 07:00:00|3260.5|3244.5|3261.9|3255.9|3262.9|3256.9|3257.3|3244.5|46
1645427100000|2022-02-21 07:05:00|3262.6|3256.6|3264.6|3258.6|3264.6|3258.6|3262.5|3256.5|18
1645427400000|2022-02-21 07:10:00|3264.8|3258.8|3264.8|3258.8|3264.9|3258.9|3262.8|3256.8|18
1645427700000|2022-02-21 07:15:00|3263.3|3257.3|3262.6|3256.6|3264.9|3258.9|3261.6|3255.6|28
1645428000000|2022-02-21 07:20:00|3262.5|3256.5|3263.9|3257.9|3263.9|3257.9|3261.5|3255.5|31
1645428300000|2022-02-21 07:25:00|3263.5|3257.5|3263.9|3257.9|3264.8|3258.8|3263.3|3257.3|20
1645428600000|2022-02-21 07:30:00|3264|3258|3268|3262|3268.5|3262.5|3264|3258|44
1645428900000|2022-02-21 07:35:00|3268.1|3262.1|3269|3263|3269.6|3263.6|3268|3262|25
1645429200000|2022-02-21 07:40:00|3268.8|3262.8|3269.9|3263.9|3270.3|3264.3|3268.8|3262.8|25
1645429500000|2022-02-21 07:45:00|3269.6|3263.6|3271.4|3265.4|3273|3267|3269.6|3263.6|40
1645429800000|2022-02-21 07:50:00|3270.6|3264.6|3273.4|3267.4|3274.6|3268.6|3269.6|3263.6|48
1645430100000|2022-02-21 07:55:00|3273.6|3267.6|3275.6|3269.6|3276.1|3270.1|3273.1|3267.1|74
1645430400000|2022-02-21 08:00:00|3276.4|3270.4|3273.9|3267.9|3276.9|3270.9|3273.6|3267.6|71
1645430700000|2022-02-21 08:05:00|3274.1|3268.1|3270.6|3264.6|3275.1|3269.1|3270.1|3264.1|44
1645431000000|2022-02-21 08:10:00|3270.9|3264.9|3271.9|3265.9|3272.6|3266.6|3270.9|3264.9|51
1645431300000|2022-02-21 08:15:00|3272.6|3266.6|3276.4|3270.4|3276.6|3270.6|3272.1|3266.1|55
1645431600000|2022-02-21 08:20:00|3275.9|3269.9|3277.1|3271.1|3277.6|3271.6|3275.9|3269.9|31
1645431900000|2022-02-21 08:25:00|3277.4|3271.4|3278.9|3272.9|3279.4|3273.4|3277.1|3271.1|29
1645432200000|2022-02-21 08:30:00|3278.6|3272.6|3278.9|3272.9|3279.6|3273.6|3277.9|3271.9|33
1645432500000|2022-02-21 08:35:00|3278.4|3272.4|3275.4|3269.4|3278.9|3272.9|3274.1|3268.1|60
1645432800000|2022-02-21 08:40:00|3275.1|3269.1|3273.6|3267.6|3275.1|3269.1|3271.9|3265.9|40
1645433100000|2022-02-21 08:45:00|3273.9|3267.9|3273.9|3267.9|3274.9|3268.9|3273.1|3267.1|24
1645433400000|2022-02-21 08:50:00|3274.1|3268.1|3275.1|3269.1|3275.6|3269.6|3273.6|3267.6|29
1645433700000|2022-02-21 08:55:00|3275.4|3269.4|3275.6|3269.6|3275.6|3269.6|3274.9|3268.9|38
1645434000000|2022-02-21 09:00:00|3275.4|3269.4|3279.1|3273.1|3279.4|3273.4|3274.9|3268.9|57
1645434300000|2022-02-21 09:05:00|3279.4|3273.4|3279.4|3273.4|3279.6|3273.6|3279.1|3273.1|13
1645434600000|2022-02-21 09:10:00|3279.1|3273.1|3279.1|3273.1|3279.6|3273.6|3277.4|3271.4|48
1645434900000|2022-02-21 09:15:00|3278.9|3272.9|3284.6|3278.6|3284.6|3278.6|3278.4|3272.4|39
1645435200000|2022-02-21 09:20:00|3284.9|3278.9|3289.1|3283.1|3289.1|3283.1|3284.9|3278.9|56
1645435500000|2022-02-21 09:25:00|3289.4|3283.4|3283.9|3277.9|3289.9|3283.9|3283.6|3277.6|34
1645435800000|2022-02-21 09:30:00|3284.1|3278.1|3283.9|3277.9|3284.6|3278.6|3283.4|3277.4|15
1645436100000|2022-02-21 09:35:00|3283.6|3277.6|3285.6|3279.6|3285.6|3279.6|3282.1|3276.1|43
1645436400000|2022-02-21 09:40:00|3285.9|3279.9|3287.4|3281.4|3288.6|3282.6|3285.9|3279.9|28
1645436700000|2022-02-21 09:45:00|3287.6|3281.6|3286.9|3280.9|3287.6|3281.6|3285.9|3279.9|24
1645437000000|2022-02-21 09:50:00|3286.4|3280.4|3287.9|3281.9|3288.9|3282.9|3285.4|3279.4|20
1645437300000|2022-02-21 09:55:00|3287.6|3281.6|3285.9|3279.9|3288.1|3282.1|3285.4|3279.4|33
1645437600000|2022-02-21 10:00:00|3286.1|3280.1|3285.9|3279.9|3286.9|3280.9|3285.1|3279.1|21
1645437900000|2022-02-21 10:05:00|3286.1|3280.1|3285.9|3279.9|3286.9|3280.9|3284.9|3278.9|17
1645438200000|2022-02-21 10:10:00|3285.6|3279.6|3282.6|3276.6|3285.9|3279.9|3282.1|3276.1|23
1645438500000|2022-02-21 10:15:00|3282.4|3276.4|3282.9|3276.9|3282.9|3276.9|3282.1|3276.1|9
1645438800000|2022-02-21 10:20:00|3283.1|3277.1|3281.1|3275.1|3283.1|3277.1|3281.1|3275.1|10
1645439100000|2022-02-21 10:25:00|3280.9|3274.9|3280.9|3274.9|3281.4|3275.4|3280.1|3274.1|24
1645439400000|2022-02-21 10:30:00|3280.6|3274.6|3282.1|3276.1|3282.6|3276.6|3279.9|3273.9|20
1645439700000|2022-02-21 10:35:00|3282.4|3276.4|3284.1|3278.1|3284.6|3278.6|3282.1|3276.1|31
1645440000000|2022-02-21 10:40:00|3284.4|3278.4|3284.4|3278.4|3284.6|3278.6|3284.4|3278.4|3
1645440300000|2022-02-21 10:45:00|3284.6|3278.6|3284.6|3278.6|3285.4|3279.4|3284.1|3278.1|13
1645440600000|2022-02-21 10:50:00|3284.9|3278.9|3283.9|3277.9|3285.1|3279.1|3283.9|3277.9|7
1645440900000|2022-02-21 10:55:00|3284.1|3278.1|3284.1|3278.1|3284.4|3278.4|3283.9|3277.9|21
1645441200000|2022-02-21 11:00:00|3284.4|3278.4|3283.6|3277.6|3284.9|3278.9|3283.4|3277.4|12
1645441500000|2022-02-21 11:05:00|3283.4|3277.4|3283.9|3277.9|3284.1|3278.1|3282.6|3276.6|21
1645441800000|2022-02-21 11:10:00|3283.6|3277.6|3284.1|3278.1|3284.6|3278.6|3283.4|3277.4|23
1645442100000|2022-02-21 11:15:00|3284.6|3278.6|3284.6|3278.6|3286.1|3280.1|3284.1|3278.1|23
1645442400000|2022-02-21 11:20:00|3284.4|3278.4|3285.1|3279.1|3285.4|3279.4|3284.4|3278.4|6
1645442700000|2022-02-21 11:25:00|3284.9|3278.9|3283.1|3277.1|3284.9|3278.9|3282.6|3276.6|22
1645443000000|2022-02-21 11:30:00|3282.9|3276.9|3280.9|3274.9|3283.1|3277.1|3280.6|3274.6|19
1645443300000|2022-02-21 11:35:00|3281.1|3275.1|3278.6|3272.6|3281.1|3275.1|3278.1|3272.1|26
1645443600000|2022-02-21 11:40:00|3278.4|3272.4|3276.9|3270.9|3279.1|3273.1|3275.6|3269.6|37
1645443900000|2022-02-21 11:45:00|3276.6|3270.6|3276.9|3270.9|3277.4|3271.4|3275.9|3269.9|19
1645444200000|2022-02-21 11:50:00|3276.4|3270.4|3270.9|3264.9|3276.9|3270.9|3268.4|3262.4|71
1645444500000|2022-02-21 11:55:00|3270.6|3264.6|3272.6|3266.6|3273.6|3267.6|3269.1|3263.1|80
1645444800000|2022-02-21 12:00:00|3271.6|3265.6|3275.4|3269.4|3275.9|3269.9|3270.1|3264.1|74
1645445100000|2022-02-21 12:05:00|3275.6|3269.6|3277.9|3271.9|3282.1|3276.1|3275.4|3269.4|76
1645445400000|2022-02-21 12:10:00|3278.1|3272.1|3277.6|3271.6|3278.6|3272.6|3277.1|3271.1|24
1645445700000|2022-02-21 12:15:00|3277.4|3271.4|3274.1|3268.1|3278.4|3272.4|3273.9|3267.9|22
1645446000000|2022-02-21 12:20:00|3273.9|3267.9|3274.4|3268.4|3275.1|3269.1|3272.4|3266.4|28
1645446300000|2022-02-21 12:25:00|3274.1|3268.1|3274.6|3268.6|3275.1|3269.1|3273.6|3267.6|19
1645446600000|2022-02-21 12:30:00|3274.4|3268.4|3271.1|3265.1|3274.6|3268.6|3270.1|3264.1|67
1645446900000|2022-02-21 12:35:00|3270.9|3264.9|3271.4|3265.4|3271.4|3265.4|3269.9|3263.9|25
1645447200000|2022-02-21 12:40:00|3271.6|3265.6|3267.4|3261.4|3273.1|3267.1|3267.1|3261.1|39
1645447500000|2022-02-21 12:45:00|3267.6|3261.6|3269.4|3263.4|3269.6|3263.6|3266.6|3260.6|43
1645447800000|2022-02-21 12:50:00|3269.1|3263.1|3268.1|3262.1|3269.9|3263.9|3268.1|3262.1|30
1645448100000|2022-02-21 12:55:00|3268.4|3262.4|3280|3274|3280|3274|3266.4|3260.4|99
1645448400000|2022-02-21 13:00:00|3278.1|3272.1|3274.4|3268.4|3278.1|3272.1|3270.3|3264.3|238
1645448700000|2022-02-21 13:05:00|3274.6|3268.6|3278.9|3272.9|3279.6|3273.6|3274.6|3268.6|117
1645449000000|2022-02-21 13:10:00|3279.4|3273.4|3278.1|3272.1|3280.6|3274.6|3277.6|3271.6|85
1645449300000|2022-02-21 13:15:00|3278.4|3272.4|3278.9|3272.9|3282.9|3276.9|3276.6|3270.6|148
1645449600000|2022-02-21 13:20:00|3278.6|3272.6|3283.9|3277.9|3284.4|3278.4|3278.6|3272.6|118
1645449900000|2022-02-21 13:25:00|3284.1|3278.1|3282.9|3276.9|3285.9|3279.9|3281.9|3275.9|136
1645450200000|2022-02-21 13:30:00|3283.1|3277.1|3283.9|3277.9|3284.1|3278.1|3279.4|3273.4|91
1645450500000|2022-02-21 13:35:00|3284.4|3278.4|3284.6|3278.6|3287.1|3281.1|3283.6|3277.6|88
1645450800000|2022-02-21 13:40:00|3285.1|3279.1|3286.1|3280.1|3286.6|3280.6|3285.1|3279.1|58
1645451100000|2022-02-21 13:45:00|3285.9|3279.9|3284.9|3278.9|3287.1|3281.1|3284.1|3278.1|55
1645451400000|2022-02-21 13:50:00|3284.6|3278.6|3285.4|3279.4|3285.6|3279.6|3283.4|3277.4|59
1645451700000|2022-02-21 13:55:00|3285.6|3279.6|3284.4|3278.4|3286.4|3280.4|3283.9|3277.9|102
1645452000000|2022-02-21 14:00:00|3284.9|3278.9|3285.6|3279.6|3286.1|3280.1|3283.9|3277.9|77
1645452300000|2022-02-21 14:05:00|3285.9|3279.9|3287.4|3281.4|3287.4|3281.4|3283.9|3277.9|63
1645452600000|2022-02-21 14:10:00|3287.6|3281.6|3286.1|3280.1|3287.9|3281.9|3285.9|3279.9|21
1645452900000|2022-02-21 14:15:00|3285.9|3279.9|3284.9|3278.9|3285.9|3279.9|3283.1|3277.1|39
1645453200000|2022-02-21 14:20:00|3285.1|3279.1|3286.1|3280.1|3286.6|3280.6|3285.1|3279.1|58
1645453500000|2022-02-21 14:25:00|3285.9|3279.9|3285.4|3279.4|3286.6|3280.6|3284.9|3278.9|61
1645453800000|2022-02-21 14:30:00|3285.6|3279.6|3285.1|3279.1|3286.6|3280.6|3284.6|3278.6|28
1645454100000|2022-02-21 14:35:00|3285.4|3279.4|3285.4|3279.4|3286.1|3280.1|3284.9|3278.9|21
1645454400000|2022-02-21 14:40:00|3285.1|3279.1|3282.9|3276.9|3285.9|3279.9|3282.4|3276.4|56
1645454700000|2022-02-21 14:45:00|3283.1|3277.1|3283.4|3277.4|3284.9|3278.9|3282.6|3276.6|51
1645455000000|2022-02-21 14:50:00|3283.1|3277.1|3284.1|3278.1|3284.1|3278.1|3282.1|3276.1|45
1645455300000|2022-02-21 14:55:00|3284.4|3278.4|3284.1|3278.1|3284.6|3278.6|3283.1|3277.1|45
1645455600000|2022-02-21 15:00:00|3284.4|3278.4|3285.4|3279.4|3286.4|3280.4|3283.4|3277.4|58
1645455900000|2022-02-21 15:05:00|3285.6|3279.6|3284.9|3278.9|3285.9|3279.9|3284.1|3278.1|22
1645456200000|2022-02-21 15:10:00|3284.6|3278.6|3283.1|3277.1|3285.9|3279.9|3282.6|3276.6|70
1645456500000|2022-02-21 15:15:00|3283.4|3277.4|3283.9|3277.9|3284.4|3278.4|3282.4|3276.4|43
1645456800000|2022-02-21 15:20:00|3284.1|3278.1|3279.9|3273.9|3284.1|3278.1|3279.6|3273.6|39
1645457100000|2022-02-21 15:25:00|3280.1|3274.1|3283.6|3277.6|3283.9|3277.9|3279.9|3273.9|59
1645457400000|2022-02-21 15:30:00|3283.4|3277.4|3284.6|3278.6|3285.1|3279.1|3283.1|3277.1|48
1645457700000|2022-02-21 15:35:00|3284.4|3278.4|3279.9|3273.9|3284.4|3278.4|3279.9|3273.9|42
1645458000000|2022-02-21 15:40:00|3280.1|3274.1|3280.1|3274.1|3280.1|3274.1|3279.4|3273.4|18
1645458300000|2022-02-21 15:45:00|3279.9|3273.9|3277.4|3271.4|3281.6|3275.6|3276.6|3270.6|43
1645458600000|2022-02-21 15:50:00|3277.6|3271.6|3279.4|3273.4|3279.6|3273.6|3277.4|3271.4|50
1645458900000|2022-02-21 15:55:00|3279.6|3273.6|3278.1|3272.1|3279.9|3273.9|3276.9|3270.9|38
1645459200000|2022-02-21 16:00:00|3277.9|3271.9|3281.4|3275.4|3283.1|3277.1|3277.4|3271.4|43
1645459500000|2022-02-21 16:05:00|3281.1|3275.1|3283.6|3277.6|3284.9|3278.9|3280.1|3274.1|60
1645459800000|2022-02-21 16:10:00|3283.9|3277.9|3286.9|3280.9|3286.9|3280.9|3283.6|3277.6|43
1645460100000|2022-02-21 16:15:00|3286.6|3280.6|3282.6|3276.6|3288.6|3282.6|3281.1|3275.1|62
1645460400000|2022-02-21 16:20:00|3283.4|3277.4|3281.6|3275.6|3284.4|3278.4|3280.6|3274.6|66
1645460700000|2022-02-21 16:25:00|3281.9|3275.9|3283.1|3277.1|3285.6|3279.6|3281.4|3275.4|77
1645461000000|2022-02-21 16:30:00|3282.9|3276.9|3280.6|3274.6|3285.9|3279.9|3278.4|3272.4|84
1645461300000|2022-02-21 16:35:00|3280.9|3274.9|3282.4|3276.4|3282.6|3276.6|3280.9|3274.9|26
1645461600000|2022-02-21 16:40:00|3282.1|3276.1|3282.6|3276.6|3282.6|3276.6|3281.6|3275.6|24
1645461900000|2022-02-21 16:45:00|3282.9|3276.9|3282.9|3276.9|3283.1|3277.1|3282.1|3276.1|18
1645462200000|2022-02-21 16:50:00|3282.6|3276.6|3280.6|3274.6|3283.1|3277.1|3279.9|3273.9|36
1645462500000|2022-02-21 16:55:00|3280.4|3274.4|3282.4|3276.4|3282.4|3276.4|3279.9|3273.9|33
1645462800000|2022-02-21 17:00:00|3282.1|3276.1|3282.9|3276.9|3283.4|3277.4|3281.1|3275.1|21
1645463100000|2022-02-21 17:05:00|3283.1|3277.1|3283.4|3277.4|3284.1|3278.1|3283.1|3277.1|9
1645463400000|2022-02-21 17:10:00|3283.6|3277.6|3283.6|3277.6|3283.9|3277.9|3283.4|3277.4|9
1645463700000|2022-02-21 17:15:00|3283.4|3277.4|3283.6|3277.6|3283.9|3277.9|3282.9|3276.9|12
1645464000000|2022-02-21 17:20:00|3283.1|3277.1|3281.4|3275.4|3283.1|3277.1|3281.4|3275.4|25
1645464300000|2022-02-21 17:25:00|3281.6|3275.6|3282.9|3276.9|3282.9|3276.9|3281.6|3275.6|16
1645464600000|2022-02-21 17:30:00|3282.6|3276.6|3283.1|3277.1|3283.1|3277.1|3282.6|3276.6|3
1645464900000|2022-02-21 17:35:00|3282.9|3276.9|3282.1|3276.1|3282.9|3276.9|3281.1|3275.1|5
1645465200000|2022-02-21 17:40:00|3281.9|3275.9|3286.1|3280.1|3286.1|3280.1|3281.9|3275.9|17
1645465500000|2022-02-21 17:45:00|3286.4|3280.4|3286.9|3280.9|3286.9|3280.9|3286.1|3280.1|12
1645465800000|2022-02-21 17:50:00|3286.6|3280.6|3288.1|3282.1|3288.9|3282.9|3285.9|3279.9|26
1645466100000|2022-02-21 17:55:00|3287.9|3281.9|3290.8|3284.8|3290.8|3284.8|3287.5|3281.5|40
1645491600000|2022-02-22 01:00:00|3301.1|3295.1|3312.1|3306.1|3312.4|3306.4|3301.1|3295.1|54
1645491900000|2022-02-22 01:05:00|3312.4|3306.4|3312.1|3306.1|3313.1|3307.1|3307.6|3301.6|224
1645492200000|2022-02-22 01:10:00|3311.9|3305.9|3325.1|3319.1|3325.9|3319.9|3310.9|3304.9|167
1645492500000|2022-02-22 01:15:00|3325.4|3319.4|3341.4|3335.4|3341.4|3335.4|3324.6|3318.6|131
1645492800000|2022-02-22 01:20:00|3341.9|3335.9|3332.1|3326.1|3342.6|3336.6|3329.1|3323.1|186
1645493100000|2022-02-22 01:25:00|3332.9|3326.9|3337.4|3331.4|3337.9|3331.9|3329.6|3323.6|138
1645493400000|2022-02-22 01:30:00|3337.1|3331.1|3341.4|3335.4|3342.4|3336.4|3336.1|3330.1|192
1645493700000|2022-02-22 01:35:00|3341.1|3335.1|3336.9|3330.9|3342.9|3336.9|3336.1|3330.1|144
1645494000000|2022-02-22 01:40:00|3337.1|3331.1|3338.9|3332.9|3340.6|3334.6|3337.1|3331.1|89
1645494300000|2022-02-22 01:45:00|3339.1|3333.1|3340.1|3334.1|3340.1|3334.1|3336.6|3330.6|116
1645494600000|2022-02-22 01:50:00|3340.9|3334.9|3341.6|3335.6|3344.9|3338.9|3340.9|3334.9|93
1645494900000|2022-02-22 01:55:00|3341.9|3335.9|3339.6|3333.6|3342.9|3336.9|3337.4|3331.4|222
1645495200000|2022-02-22 02:00:00|3339.4|3333.4|3341.4|3335.4|3342.1|3336.1|3338.6|3332.6|85
1645495500000|2022-02-22 02:05:00|3341.6|3335.6|3341.6|3335.6|3342.4|3336.4|3340.4|3334.4|74
1645495800000|2022-02-22 02:10:00|3341.9|3335.9|3331.9|3325.9|3341.9|3335.9|3323.9|3317.9|310
1645496100000|2022-02-22 02:15:00|3330.9|3324.9|3329.9|3323.9|3333.4|3327.4|3329.6|3323.6|29
1645496400000|2022-02-22 02:20:00|3329.6|3323.6|3330.9|3324.9|3330.9|3324.9|3328.6|3322.6|48
1645496700000|2022-02-22 02:25:00|3331.1|3325.1|3331.1|3325.1|3331.1|3325.1|3330.4|3324.4|9
1645497000000|2022-02-22 02:30:00|3330.9|3324.9|3328.6|3322.6|3331.1|3325.1|3326.9|3320.9|189
1645497300000|2022-02-22 02:35:00|3328.4|3322.4|3330.6|3324.6|3332.6|3326.6|3327.6|3321.6|160
1645497600000|2022-02-22 02:40:00|3330.9|3324.9|3327.9|3321.9|3332.1|3326.1|3327.6|3321.6|115
1645497900000|2022-02-22 02:45:00|3327.6|3321.6|3330.6|3324.6|3331.9|3325.9|3325.6|3319.6|244
1645498200000|2022-02-22 02:50:00|3330.1|3324.1|3328.4|3322.4|3331.4|3325.4|3326.9|3320.9|132
1645498500000|2022-02-22 02:55:00|3328.1|3322.1|3321.6|3315.6|3329.6|3323.6|3320.9|3314.9|345
1645498800000|2022-02-22 03:00:00|3322.4|3316.4|3323.6|3317.6|3331.1|3325.1|3321.6|3315.6|250
1645499100000|2022-02-22 03:05:00|3323.9|3317.9|3320.4|3314.4|3325.4|3319.4|3320.4|3314.4|157
1645499400000|2022-02-22 03:10:00|3320.1|3314.1|3322.1|3316.1|3322.1|3316.1|3313.6|3307.6|183
1645499700000|2022-02-22 03:15:00|3321.1|3315.1|3319.6|3313.6|3322.1|3316.1|3318.9|3312.9|309
1645500000000|2022-02-22 03:20:00|3320.4|3314.4|3323.6|3317.6|3327.1|3321.1|3319.4|3313.4|180
1645500300000|2022-02-22 03:25:00|3323.9|3317.9|3328.1|3322.1|3328.6|3322.6|3323.6|3317.6|159
1645500600000|2022-02-22 03:30:00|3328.4|3322.4|3326.1|3320.1|3328.6|3322.6|3325.9|3319.9|41
1645500900000|2022-02-22 03:35:00|3325.9|3319.9|3321.1|3315.1|3325.9|3319.9|3319.1|3313.1|45
1645501200000|2022-02-22 03:40:00|3321.4|3315.4|3322.4|3316.4|3322.6|3316.6|3320.6|3314.6|18
1645501500000|2022-02-22 03:45:00|3322.1|3316.1|3321.1|3315.1|3322.9|3316.9|3321.1|3315.1|15
1645501800000|2022-02-22 03:50:00|3321.4|3315.4|3320.6|3314.6|3321.9|3315.9|3320.1|3314.1|17
1645502100000|2022-02-22 03:55:00|3320.4|3314.4|3319.9|3313.9|3320.6|3314.6|3319.9|3313.9|7
1645502400000|2022-02-22 04:00:00|3319.6|3313.6|3320.9|3314.9|3321.1|3315.1|3319.6|3313.6|20
1645502700000|2022-02-22 04:05:00|3321.1|3315.1|3324.6|3318.6|3324.9|3318.9|3321.1|3315.1|23
1645503000000|2022-02-22 04:10:00|3324.9|3318.9|3331.1|3325.1|3331.1|3325.1|3324.9|3318.9|29
1645503300000|2022-02-22 04:15:00|3331.4|3325.4|3328.9|3322.9|3331.9|3325.9|3328.6|3322.6|27
1645503600000|2022-02-22 04:20:00|3328.6|3322.6|3333.4|3327.4|3333.4|3327.4|3328.6|3322.6|15
1645503900000|2022-02-22 04:25:00|3332.9|3326.9|3334.4|3328.4|3334.6|3328.6|3332.6|3326.6|10
1645504200000|2022-02-22 04:30:00|3334.1|3328.1|3334.1|3328.1|3334.4|3328.4|3333.4|3327.4|14
1645504500000|2022-02-22 04:35:00|3333.9|3327.9|3333.6|3327.6|3334.1|3328.1|3333.1|3327.1|14
1645504800000|2022-02-22 04:40:00|3333.9|3327.9|3332.4|3326.4|3334.4|3328.4|3331.4|3325.4|40
1645505100000|2022-02-22 04:45:00|3332.1|3326.1|3332.1|3326.1|3332.1|3326.1|3331.9|3325.9|3
1645505400000|2022-02-22 04:50:00|3332.4|3326.4|3332.6|3326.6|3332.9|3326.9|3331.9|3325.9|21
1645505700000|2022-02-22 04:55:00|3332.9|3326.9|3332.1|3326.1|3333.1|3327.1|3331.9|3325.9|20
1645506000000|2022-02-22 05:00:00|3331.9|3325.9|3331.6|3325.6|3332.6|3326.6|3331.4|3325.4|35
1645506300000|2022-02-22 05:05:00|3331.9|3325.9|3333.6|3327.6|3334.6|3328.6|3331.6|3325.6|20
1645506600000|2022-02-22 05:10:00|3335.1|3329.1|3334.4|3328.4|3335.4|3329.4|3334.1|3328.1|8
1645506900000|2022-02-22 05:15:00|3334.6|3328.6|3334.4|3328.4|3334.6|3328.6|3334.4|3328.4|2
1645507200000|2022-02-22 05:20:00|3334.1|3328.1|3335.1|3329.1|3335.1|3329.1|3333.6|3327.6|26
1645507500000|2022-02-22 05:25:00|3334.9|3328.9|3334.1|3328.1|3337.4|3331.4|3333.4|3327.4|43
1645507800000|2022-02-22 05:30:00|3333.9|3327.9|3324.1|3318.1|3335.6|3329.6|3323.6|3317.6|195
1645508100000|2022-02-22 05:35:00|3324.9|3318.9|3328.9|3322.9|3329.6|3323.6|3320.9|3314.9|210
1645508400000|2022-02-22 05:40:00|3329.1|3323.1|3330.4|3324.4|3331.6|3325.6|3325.4|3319.4|206
1645508700000|2022-02-22 05:45:00|3331.1|3325.1|3331.9|3325.9|3334.4|3328.4|3330.1|3324.1|190
1645509000000|2022-02-22 05:50:00|3332.1|3326.1|3333.9|3327.9|3334.1|3328.1|3327.6|3321.6|180
1645509300000|2022-02-22 05:55:00|3334.1|3328.1|3332.4|3326.4|3335.9|3329.9|3331.9|3325.9|148
1645509600000|2022-02-22 06:00:00|3332.1|3326.1|3335.6|3329.6|3336.1|3330.1|3330.9|3324.9|121
1645509900000|2022-02-22 06:05:00|3335.9|3329.9|3334.6|3328.6|3337.1|3331.1|3332.9|3326.9|99
1645510200000|2022-02-22 06:10:00|3334.4|3328.4|3326.1|3320.1|3334.4|3328.4|3325.4|3319.4|147
1645510500000|2022-02-22 06:15:00|3326.6|3320.6|3323.6|3317.6|3330.6|3324.6|3321.6|3315.6|130
1645510800000|2022-02-22 06:20:00|3323.9|3317.9|3320.1|3314.1|3324.9|3318.9|3316.6|3310.6|208
1645511100000|2022-02-22 06:25:00|3319.9|3313.9|3318.1|3312.1|3321.1|3315.1|3316.4|3310.4|131
1645511400000|2022-02-22 06:30:00|3317.9|3311.9|3321.1|3315.1|3322.1|3316.1|3317.6|3311.6|130
1645511700000|2022-02-22 06:35:00|3320.9|3314.9|3321.1|3315.1|3322.9|3316.9|3319.1|3313.1|102
1645512000000|2022-02-22 06:40:00|3321.4|3315.4|3319.6|3313.6|3322.9|3316.9|3319.6|3313.6|116
1645512300000|2022-02-22 06:45:00|3319.9|3313.9|3321.9|3315.9|3322.4|3316.4|3319.4|3313.4|83
1645512600000|2022-02-22 06:50:00|3322.1|3316.1|3323.4|3317.4|3325.1|3319.1|3320.4|3314.4|83
1645512900000|2022-02-22 06:55:00|3322.9|3316.9|3323.9|3317.9|3324.1|3318.1|3318.4|3312.4|115
1645513200000|2022-02-22 07:00:00|3323.6|3317.6|3331.6|3325.6|3332.1|3326.1|3322.6|3316.6|86
1645513500000|2022-02-22 07:05:00|3331.4|3325.4|3329.9|3323.9|3331.6|3325.6|3329.6|3323.6|38
1645513800000|2022-02-22 07:10:00|3329.6|3323.6|3329.4|3323.4|3331.9|3325.9|3328.1|3322.1|31
1645514100000|2022-02-22 07:15:00|3329.6|3323.6|3333.9|3327.9|3335.9|3329.9|3329.1|3323.1|55
1645514400000|2022-02-22 07:20:00|3333.6|3327.6|3335.1|3329.1|3337.4|3331.4|3331.4|3325.4|61
1645514700000|2022-02-22 07:25:00|3334.9|3328.9|3341.6|3335.6|3341.6|3335.6|3334.9|3328.9|53
1645515000000|2022-02-22 07:30:00|3341.9|3335.9|3347.4|3341.4|3347.4|3341.4|3340.9|3334.9|52
1645515300000|2022-02-22 07:35:00|3347.6|3341.6|3347.6|3341.6|3348.1|3342.1|3347.4|3341.4|18
1645515600000|2022-02-22 07:40:00|3347.9|3341.9|3351.4|3345.4|3352.6|3346.6|3347.4|3341.4|56
1645515900000|2022-02-22 07:45:00|3351.1|3345.1|3350.6|3344.6|3351.6|3345.6|3349.9|3343.9|15
1645516200000|2022-02-22 07:50:00|3350.4|3344.4|3350.1|3344.1|3350.4|3344.4|3347.1|3341.1|23
1645516500000|2022-02-22 07:55:00|3349.9|3343.9|3349.9|3343.9|3350.4|3344.4|3348.9|3342.9|25
1645516800000|2022-02-22 08:00:00|3350.6|3344.6|3352.1|3346.1|3352.6|3346.6|3348.1|3342.1|109
1645517100000|2022-02-22 08:05:00|3351.9|3345.9|3375.9|3369.9|3382.6|3376.6|3351.6|3345.6|120
1645517400000|2022-02-22 08:10:00|3376.1|3370.1|3367.1|3361.1|3376.1|3370.1|3363.6|3357.6|123
1645517700000|2022-02-22 08:15:00|3366.6|3360.6|3358.9|3352.9|3368.4|3362.4|3355.4|3349.4|108
1645518000000|2022-02-22 08:20:00|3358.1|3352.1|3361.8|3355.8|3364.6|3358.6|3356.1|3350.1|129
1645518300000|2022-02-22 08:25:00|3361.5|3355.5|3369|3363|3369.5|3363.5|3361.3|3355.3|78
1645518600000|2022-02-22 08:30:00|3368.8|3362.8|3360.8|3354.8|3369|3363|3360.8|3354.8|80
1645518900000|2022-02-22 08:35:00|3361|3355|3364.5|3358.5|3364.5|3358.5|3360.5|3354.5|87
1645519200000|2022-02-22 08:40:00|3364.8|3358.8|3365.3|3359.3|3369|3363|3364.3|3358.3|93
1645519500000|2022-02-22 08:45:00|3364.8|3358.8|3352.5|3346.5|3365.3|3359.3|3348.5|3342.5|96
1645519800000|2022-02-22 08:50:00|3352.3|3346.3|3349.5|3343.5|3352.3|3346.3|3343|3337|99
1645520100000|2022-02-22 08:55:00|3349.8|3343.8|3353.3|3347.3|3356.3|3350.3|3348.8|3342.8|90
1645520400000|2022-02-22 09:00:00|3353.5|3347.5|3343|3337|3356.5|3350.5|3342.3|3336.3|91
1645520700000|2022-02-22 09:05:00|3343.3|3337.3|3349.3|3343.3|3351.5|3345.5|3339|3333|88
1645521000000|2022-02-22 09:10:00|3349.5|3343.5|3354.9|3348.9|3354.9|3348.9|3346.3|3340.3|72
1645521300000|2022-02-22 09:15:00|3355.1|3349.1|3352.5|3346.5|3355.8|3349.8|3351.1|3345.1|53
1645521600000|2022-02-22 09:20:00|3352|3346|3357.3|3351.3|3359.8|3353.8|3352|3346|108
1645521900000|2022-02-22 09:25:00|3358|3352|3348.3|3342.3|3360.5|3354.5|3347.8|3341.8|119
1645522200000|2022-02-22 09:30:00|3348.5|3342.5|3352.3|3346.3|3352.8|3346.8|3348.5|3342.5|56
1645522500000|2022-02-22 09:35:00|3352|3346|3354.8|3348.8|3354.8|3348.8|3351.5|3345.5|22
1645522800000|2022-02-22 09:40:00|3355|3349|3358.3|3352.3|3358.8|3352.8|3353.3|3347.3|43
1645523100000|2022-02-22 09:45:00|3358.5|3352.5|3356.3|3350.3|3361.5|3355.5|3356|3350|46
1645523400000|2022-02-22 09:50:00|3356.5|3350.5|3360.5|3354.5|3364.5|3358.5|3356.3|3350.3|94
1645523700000|2022-02-22 09:55:00|3361|3355|3360|3354|3365|3359|3360|3354|74
1645524000000|2022-02-22 10:00:00|3359.8|3353.8|3361.3|3355.3|3361.8|3355.8|3359.5|3353.5|34
1645524300000|2022-02-22 10:05:00|3361.5|3355.5|3356.5|3350.5|3361.5|3355.5|3355.8|3349.8|30
1645524600000|2022-02-22 10:10:00|3356.3|3350.3|3351.5|3345.5|3357.8|3351.8|3351.5|3345.5|48
1645524900000|2022-02-22 10:15:00|3350.8|3344.8|3346.3|3340.3|3350.8|3344.8|3345.8|3339.8|66
1645525200000|2022-02-22 10:20:00|3346|3340|3349.3|3343.3|3350.8|3344.8|3346|3340|38
1645525500000|2022-02-22 10:25:00|3349.5|3343.5|3349.5|3343.5|3351|3345|3349|3343|22
1645525800000|2022-02-22 10:30:00|3349.3|3343.3|3348.8|3342.8|3351|3345|3347.8|3341.8|38
1645526100000|2022-02-22 10:35:00|3348.5|3342.5|3350.5|3344.5|3350.8|3344.8|3348.5|3342.5|49
1645526400000|2022-02-22 10:40:00|3350.8|3344.8|3357|3351|3357.5|3351.5|3350.3|3344.3|65
1645526700000|2022-02-22 10:45:00|3357.3|3351.3|3351.8|3345.8|3357.5|3351.5|3348|3342|76
1645527000000|2022-02-22 10:50:00|3351.5|3345.5|3355.8|3349.8|3356|3350|3350.5|3344.5|110
1645527300000|2022-02-22 10:55:00|3355.5|3349.5|3352.3|3346.3|3355.8|3349.8|3350.3|3344.3|33
1645527600000|2022-02-22 11:00:00|3352|3346|3347.8|3341.8|3353.8|3347.8|3347.8|3341.8|50
1645527900000|2022-02-22 11:05:00|3348|3342|3349.8|3343.8|3350|3344|3347|3341|26
1645528200000|2022-02-22 11:10:00|3349.5|3343.5|3346.3|3340.3|3349.5|3343.5|3346.3|3340.3|44
1645528500000|2022-02-22 11:15:00|3346|3340|3344.3|3338.3|3346|3340|3342.3|3336.3|57
1645528800000|2022-02-22 11:20:00|3344.8|3338.8|3340.5|3334.5|3346.3|3340.3|3334.5|3328.5|90
1645529100000|2022-02-22 11:25:00|3340.3|3334.3|3335.8|3329.8|3342.5|3336.5|3335.5|3329.5|62
1645529400000|2022-02-22 11:30:00|3336|3330|3335.5|3329.5|3338.5|3332.5|3334|3328|119
1645529700000|2022-02-22 11:35:00|3335.8|3329.8|3335.8|3329.8|3338.3|3332.3|3335|3329|87
1645530000000|2022-02-22 11:40:00|3335.5|3329.5|3326.3|3320.3|3336.5|3330.5|3326|3320|81
1645530300000|2022-02-22 11:45:00|3326|3320|3329.5|3323.5|3329.8|3323.8|3321.8|3315.8|81
1645530600000|2022-02-22 11:50:00|3329.3|3323.3|3324|3318|3330.5|3324.5|3323.3|3317.3|93
1645530900000|2022-02-22 11:55:00|3323.5|3317.5|3326.3|3320.3|3328.3|3322.3|3323.5|3317.5|86
1645531200000|2022-02-22 12:00:00|3326.5|3320.5|3331|3325|3331.3|3325.3|3325.8|3319.8|65
1645531500000|2022-02-22 12:05:00|3330.8|3324.8|3327.5|3321.5|3332.5|3326.5|3326.8|3320.8|43
1645531800000|2022-02-22 12:10:00|3327.3|3321.3|3332.5|3326.5|3334.8|3328.8|3326.8|3320.8|92
1645532100000|2022-02-22 12:15:00|3332.3|3326.3|3330.5|3324.5|3333.3|3327.3|3330.3|3324.3|81
1645532400000|2022-02-22 12:20:00|3330.3|3324.3|3329.3|3323.3|3330.5|3324.5|3329|3323|47
1645532700000|2022-02-22 12:25:00|3329|3323|3329.8|3323.8|3330.3|3324.3|3327.8|3321.8|49
1645533000000|2022-02-22 12:30:00|3330|3324|3332.3|3326.3|3332.3|3326.3|3328.3|3322.3|74
1645533300000|2022-02-22 12:35:00|3333.5|3327.5|3334.8|3328.8|3339|3333|3333.5|3327.5|84
1645533600000|2022-02-22 12:40:00|3335|3329|3344|3338|3344|3338|3335|3329|39
1645533900000|2022-02-22 12:45:00|3344.3|3338.3|3344|3338|3344.8|3338.8|3342.3|3336.3|71
1645534200000|2022-02-22 12:50:00|3343.8|3337.8|3348.8|3342.8|3351|3345|3343.3|3337.3|61
1645534500000|2022-02-22 12:55:00|3349|3343|3357.6|3351.6|3358.4|3352.4|3347.4|3341.4|153
1645534800000|2022-02-22 13:00:00|3357.9|3351.9|3356.9|3350.9|3364.1|3358.1|3355.6|3349.6|302
1645535100000|2022-02-22 13:05:00|3356.6|3350.6|3349.6|3343.6|3356.9|3350.9|3349.4|3343.4|224
1645535400000|2022-02-22 13:10:00|3349.9|3343.9|3344.6|3338.6|3352.1|3346.1|3343.1|3337.1|187
1645535700000|2022-02-22 13:15:00|3344.9|3338.9|3356.9|3350.9|3357.4|3351.4|3338.4|3332.4|235
1645536000000|2022-02-22 13:20:00|3356.6|3350.6|3347.6|3341.6|3356.9|3350.9|3345.9|3339.9|260
1645536300000|2022-02-22 13:25:00|3346.9|3340.9|3337.1|3331.1|3347.4|3341.4|3336.6|3330.6|256
1645536600000|2022-02-22 13:30:00|3336.9|3330.9|3343.4|3337.4|3345.9|3339.9|3336.9|3330.9|213
1645536900000|2022-02-22 13:35:00|3343.6|3337.6|3339.4|3333.4|3343.6|3337.6|3338.9|3332.9|90
1645537200000|2022-02-22 13:40:00|3339.1|3333.1|3336.4|3330.4|3340.4|3334.4|3333.4|3327.4|93
1645537500000|2022-02-22 13:45:00|3336.6|3330.6|3332.6|3326.6|3341.6|3335.6|3331.9|3325.9|107
1645537800000|2022-02-22 13:50:00|3333.1|3327.1|3334.1|3328.1|3336.4|3330.4|3332.1|3326.1|131
1645538100000|2022-02-22 13:55:00|3334.4|3328.4|3337.1|3331.1|3338.6|3332.6|3331.9|3325.9|133
1645538400000|2022-02-22 14:00:00|3337.4|3331.4|3342.9|3336.9|3344.1|3338.1|3335.6|3329.6|114
1645538700000|2022-02-22 14:05:00|3342.6|3336.6|3345.6|3339.6|3346.4|3340.4|3339.4|3333.4|115
1645539000000|2022-02-22 14:10:00|3345.4|3339.4|3344.6|3338.6|3348.9|3342.9|3344.6|3338.6|82
1645539300000|2022-02-22 14:15:00|3344.4|3338.4|3340.6|3334.6|3346.4|3340.4|3340.4|3334.4|119
1645539600000|2022-02-22 14:20:00|3341.1|3335.1|3344.1|3338.1|3344.1|3338.1|3339.4|3333.4|90
1645539900000|2022-02-22 14:25:00|3343.9|3337.9|3342.9|3336.9|3344.9|3338.9|3342.4|3336.4|75
1645540200000|2022-02-22 14:30:00|3342.6|3336.6|3340.6|3334.6|3342.9|3336.9|3340.1|3334.1|151
1645540500000|2022-02-22 14:35:00|3340.9|3334.9|3342.1|3336.1|3342.9|3336.9|3340.4|3334.4|74
1645540800000|2022-02-22 14:40:00|3341.9|3335.9|3341.6|3335.6|3342.6|3336.6|3339.9|3333.9|267
1645541100000|2022-02-22 14:45:00|3341.4|3335.4|3342.4|3336.4|3342.9|3336.9|3339.9|3333.9|134
1645541400000|2022-02-22 14:50:00|3342.6|3336.6|3347.1|3341.1|3347.9|3341.9|3342.1|3336.1|74
1645541700000|2022-02-22 14:55:00|3347.4|3341.4|3341.4|3335.4|3348.1|3342.1|3340.1|3334.1|97
1645542000000|2022-02-22 15:00:00|3341.6|3335.6|3341.9|3335.9|3342.4|3336.4|3338.6|3332.6|81
1645542300000|2022-02-22 15:05:00|3342.4|3336.4|3337.4|3331.4|3342.9|3336.9|3335.6|3329.6|102
1645542600000|2022-02-22 15:10:00|3337.1|3331.1|3339.6|3333.6|3340.6|3334.6|3336.9|3330.9|102
1645542900000|2022-02-22 15:15:00|3339.4|3333.4|3338.9|3332.9|3340.4|3334.4|3338.4|3332.4|57
1645543200000|2022-02-22 15:20:00|3338.6|3332.6|3333.1|3327.1|3338.6|3332.6|3333.1|3327.1|162
1645543500000|2022-02-22 15:25:00|3333.4|3327.4|3326.6|3320.6|3333.6|3327.6|3326.6|3320.6|90
1645543800000|2022-02-22 15:30:00|3326.4|3320.4|3323.6|3317.6|3326.4|3320.4|3321.4|3315.4|129
1645544100000|2022-02-22 15:35:00|3324.9|3318.9|3319.1|3313.1|3327.4|3321.4|3317.9|3311.9|110
1645544400000|2022-02-22 15:40:00|3318.9|3312.9|3320.4|3314.4|3321.9|3315.9|3316.1|3310.1|124
1645544700000|2022-02-22 15:45:00|3320.1|3314.1|3321.4|3315.4|3323.9|3317.9|3318.6|3312.6|174
1645545000000|2022-02-22 15:50:00|3321.1|3315.1|3311.9|3305.9|3321.4|3315.4|3311.1|3305.1|121
1645545300000|2022-02-22 15:55:00|3311.4|3305.4|3310.6|3304.6|3312.9|3306.9|3307.6|3301.6|190
1645545600000|2022-02-22 16:00:00|3310.9|3304.9|3310.1|3304.1|3316.1|3310.1|3309.9|3303.9|149
1645545900000|2022-02-22 16:05:00|3310.4|3304.4|3305.4|3299.4|3312.1|3306.1|3305.4|3299.4|102
1645546200000|2022-02-22 16:10:00|3305.6|3299.6|3307.9|3301.9|3311.4|3305.4|3303.9|3297.9|191
1645546500000|2022-02-22 16:15:00|3307.6|3301.6|3303.4|3297.4|3308.1|3302.1|3303.1|3297.1|115
1645546800000|2022-02-22 16:20:00|3303.1|3297.1|3300.4|3294.4|3306.6|3300.6|3297.9|3291.9|266
1645547100000|2022-02-22 16:25:00|3300.1|3294.1|3301.6|3295.6|3302.9|3296.9|3296.6|3290.6|162
1645547400000|2022-02-22 16:30:00|3302.1|3296.1|3301.1|3295.1|3310.4|3304.4|3299.6|3293.6|263
1645547700000|2022-02-22 16:35:00|3300.9|3294.9|3297.4|3291.4|3301.1|3295.1|3295.6|3289.6|86
1645548000000|2022-02-22 16:40:00|3297.6|3291.6|3303.1|3297.1|3304.4|3298.4|3297.1|3291.1|100
1645548300000|2022-02-22 16:45:00|3302.9|3296.9|3298.9|3292.9|3304.9|3298.9|3297.4|3291.4|161
1645548600000|2022-02-22 16:50:00|3298.6|3292.6|3298.9|3292.9|3300.6|3294.6|3298.4|3292.4|107
1645548900000|2022-02-22 16:55:00|3298.6|3292.6|3296.6|3290.6|3299.1|3293.1|3296.1|3290.1|152
1645549200000|2022-02-22 17:00:00|3296.4|3290.4|3301.6|3295.6|3301.6|3295.6|3295.9|3289.9|70
1645549500000|2022-02-22 17:05:00|3301.9|3295.9|3303.9|3297.9|3303.9|3297.9|3301.9|3295.9|28
1645549800000|2022-02-22 17:10:00|3303.6|3297.6|3304.1|3298.1|3304.4|3298.4|3303.6|3297.6|12
1645550100000|2022-02-22 17:15:00|3303.9|3297.9|3300.1|3294.1|3303.9|3297.9|3299.4|3293.4|26
1645550400000|2022-02-22 17:20:00|3299.9|3293.9|3301.6|3295.6|3301.6|3295.6|3299.6|3293.6|27
1645550700000|2022-02-22 17:25:00|3301.9|3295.9|3304.1|3298.1|3304.4|3298.4|3301.1|3295.1|39
1645551000000|2022-02-22 17:30:00|3304.4|3298.4|3301.6|3295.6|3304.4|3298.4|3300.6|3294.6|88
1645551300000|2022-02-22 17:35:00|3301.9|3295.9|3301.9|3295.9|3302.1|3296.1|3301.4|3295.4|53
1645551600000|2022-02-22 17:40:00|3302.1|3296.1|3303.6|3297.6|3304.9|3298.9|3301.4|3295.4|55
1645551900000|2022-02-22 17:45:00|3303.9|3297.9|3309.6|3303.6|3309.6|3303.6|3303.9|3297.9|40
1645552200000|2022-02-22 17:50:00|3309.9|3303.9|3306.6|3300.6|3312.1|3306.1|3306.6|3300.6|70
1645552500000|2022-02-22 17:55:00|3306.1|3300.1|3306|3300|3306.9|3300.9|3303.4|3297.4|124
1645578000000|2022-02-23 01:00:00|3303.6|3297.6|3312.1|3306.1|3312.1|3306.1|3300.4|3294.4|161
1645578300000|2022-02-23 01:05:00|3311.9|3305.9|3310.9|3304.9|3312.4|3306.4|3307.4|3301.4|208
1645578600000|2022-02-23 01:10:00|3310.4|3304.4|3315.4|3309.4|3315.9|3309.9|3309.1|3303.1|96
1645578900000|2022-02-23 01:15:00|3315.1|3309.1|3312.1|3306.1|3315.1|3309.1|3311.9|3305.9|93
1645579200000|2022-02-23 01:20:00|3311.9|3305.9|3309.6|3303.6|3311.9|3305.9|3307.6|3301.6|97
1645579500000|2022-02-23 01:25:00|3309.4|3303.4|3307.1|3301.1|3310.9|3304.9|3305.9|3299.9|121
1645579800000|2022-02-23 01:30:00|3306.9|3300.9|3303.6|3297.6|3308.6|3302.6|3303.6|3297.6|145
1645580100000|2022-02-23 01:35:00|3304.1|3298.1|3307.4|3301.4|3308.1|3302.1|3303.1|3297.1|64
1645580400000|2022-02-23 01:40:00|3306.4|3300.4|3304.9|3298.9|3306.6|3300.6|3303.1|3297.1|107
1645580700000|2022-02-23 01:45:00|3304.6|3298.6|3304.9|3298.9|3305.9|3299.9|3304.1|3298.1|74
1645581000000|2022-02-23 01:50:00|3304.6|3298.6|3306.9|3300.9|3307.4|3301.4|3304.4|3298.4|80
1645581300000|2022-02-23 01:55:00|3307.1|3301.1|3307.4|3301.4|3308.4|3302.4|3306.1|3300.1|82
1645581600000|2022-02-23 02:00:00|3307.6|3301.6|3310.1|3304.1|3311.4|3305.4|3307.6|3301.6|80
1645581900000|2022-02-23 02:05:00|3309.9|3303.9|3304.1|3298.1|3310.4|3304.4|3303.4|3297.4|148
1645582200000|2022-02-23 02:10:00|3303.9|3297.9|3303.4|3297.4|3305.6|3299.6|3302.9|3296.9|105
1645582500000|2022-02-23 02:15:00|3303.6|3297.6|3304.4|3298.4|3304.6|3298.6|3303.1|3297.1|29
1645582800000|2022-02-23 02:20:00|3304.1|3298.1|3303.6|3297.6|3304.6|3298.6|3303.1|3297.1|20
1645583100000|2022-02-23 02:25:00|3303.9|3297.9|3303.6|3297.6|3303.9|3297.9|3302.9|3296.9|18
1645583400000|2022-02-23 02:30:00|3303.4|3297.4|3305.9|3299.9|3307.9|3301.9|3302.9|3296.9|173
1645583700000|2022-02-23 02:35:00|3306.1|3300.1|3306.4|3300.4|3308.1|3302.1|3304.6|3298.6|148
1645584000000|2022-02-23 02:40:00|3306.1|3300.1|3307.9|3301.9|3308.4|3302.4|3304.6|3298.6|73
1645584300000|2022-02-23 02:45:00|3308.1|3302.1|3307.9|3301.9|3309.6|3303.6|3306.1|3300.1|116
1645584600000|2022-02-23 02:50:00|3307.6|3301.6|3308.1|3302.1|3310.6|3304.6|3307.4|3301.4|118
1645584900000|2022-02-23 02:55:00|3307.9|3301.9|3310.1|3304.1|3310.6|3304.6|3307.1|3301.1|74
1645585200000|2022-02-23 03:00:00|3310.4|3304.4|3311.1|3305.1|3312.6|3306.6|3310.1|3304.1|85
1645585500000|2022-02-23 03:05:00|3311.4|3305.4|3308.6|3302.6|3313.4|3307.4|3308.4|3302.4|74
1645585800000|2022-02-23 03:10:00|3308.9|3302.9|3304.4|3298.4|3308.9|3302.9|3304.4|3298.4|43
1645586100000|2022-02-23 03:15:00|3304.6|3298.6|3304.9|3298.9|3305.9|3299.9|3304.1|3298.1|50
1645586400000|2022-02-23 03:20:00|3305.1|3299.1|3306.9|3300.9|3307.6|3301.6|3304.6|3298.6|43
1645586700000|2022-02-23 03:25:00|3307.1|3301.1|3308.1|3302.1|3308.4|3302.4|3306.6|3300.6|36
1645587000000|2022-02-23 03:30:00|3308.4|3302.4|3307.4|3301.4|3308.4|3302.4|3306.6|3300.6|17
1645587300000|2022-02-23 03:35:00|3307.1|3301.1|3307.4|3301.4|3307.6|3301.6|3306.9|3300.9|18
1645587600000|2022-02-23 03:40:00|3307.1|3301.1|3307.1|3301.1|3307.4|3301.4|3307.1|3301.1|5
1645587900000|2022-02-23 03:45:00|3306.9|3300.9|3303.6|3297.6|3306.9|3300.9|3303.6|3297.6|13
1645588200000|2022-02-23 03:50:00|3304.1|3298.1|3305.4|3299.4|3305.9|3299.9|3304.1|3298.1|16
1645588500000|2022-02-23 03:55:00|3305.6|3299.6|3305.6|3299.6|3306.9|3300.9|3305.4|3299.4|11
1645588800000|2022-02-23 04:00:00|3305.4|3299.4|3303.9|3297.9|3305.6|3299.6|3303.9|3297.9|12
1645589100000|2022-02-23 04:05:00|3303.6|3297.6|3303.9|3297.9|3304.1|3298.1|3303.6|3297.6|6
1645589400000|2022-02-23 04:10:00|3303.6|3297.6|3303.9|3297.9|3304.1|3298.1|3303.6|3297.6|8
1645589700000|2022-02-23 04:15:00|3304.1|3298.1|3304.6|3298.6|3304.9|3298.9|3303.9|3297.9|6
1645590000000|2022-02-23 04:20:00|3304.9|3298.9|3303.9|3297.9|3304.9|3298.9|3303.6|3297.6|15
1645590300000|2022-02-23 04:25:00|3303.6|3297.6|3303.9|3297.9|3304.1|3298.1|3303.4|3297.4|12
1645590600000|2022-02-23 04:30:00|3303.6|3297.6|3304.1|3298.1|3304.1|3298.1|3303.1|3297.1|9
1645590900000|2022-02-23 04:35:00|3303.6|3297.6|3303.1|3297.1|3303.6|3297.6|3303.1|3297.1|3
1645591200000|2022-02-23 04:40:00|3303.4|3297.4|3303.4|3297.4|3303.4|3297.4|3303.4|3297.4|1
1645591500000|2022-02-23 04:45:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3304.1|3298.1|6
1645591800000|2022-02-23 04:50:00|3304.1|3298.1|3304.4|3298.4|3304.4|3298.4|3304.1|3298.1|2
1645592100000|2022-02-23 04:55:00|3304.1|3298.1|3304.6|3298.6|3304.6|3298.6|3304.1|3298.1|3
1645592400000|2022-02-23 05:00:00|3304.4|3298.4|3304.9|3298.9|3304.9|3298.9|3304.4|3298.4|3
1645592700000|2022-02-23 05:05:00|3305.1|3299.1|3305.4|3299.4|3306.4|3300.4|3304.9|3298.9|18
1645593000000|2022-02-23 05:10:00|3305.6|3299.6|3304.9|3298.9|3305.6|3299.6|3304.6|3298.6|13
1645593300000|2022-02-23 05:15:00|3304.6|3298.6|3305.6|3299.6|3305.9|3299.9|3304.4|3298.4|16
1645593600000|2022-02-23 05:20:00|3306.1|3300.1|3306.6|3300.6|3306.6|3300.6|3306.1|3300.1|5
1645593900000|2022-02-23 05:25:00|3305.9|3299.9|3305.9|3299.9|3306.1|3300.1|3304.6|3298.6|17
1645594200000|2022-02-23 05:30:00|3306.1|3300.1|3311.6|3305.6|3312.4|3306.4|3306.1|3300.1|85
1645594500000|2022-02-23 05:35:00|3311.4|3305.4|3308.9|3302.9|3313.4|3307.4|3308.9|3302.9|105
1645594800000|2022-02-23 05:40:00|3309.1|3303.1|3309.6|3303.6|3311.6|3305.6|3308.4|3302.4|90
1645595100000|2022-02-23 05:45:00|3309.4|3303.4|3308.9|3302.9|3310.6|3304.6|3308.6|3302.6|80
1645595400000|2022-02-23 05:50:00|3308.6|3302.6|3309.9|3303.9|3311.6|3305.6|3308.4|3302.4|71
1645595700000|2022-02-23 05:55:00|3309.6|3303.6|3310.6|3304.6|3312.4|3306.4|3309.4|3303.4|61
1645596000000|2022-02-23 06:00:00|3310.4|3304.4|3310.6|3304.6|3312.4|3306.4|3309.6|3303.6|50
1645596300000|2022-02-23 06:05:00|3310.4|3304.4|3310.1|3304.1|3312.1|3306.1|3310.1|3304.1|50
1645596600000|2022-02-23 06:10:00|3309.6|3303.6|3304.6|3298.6|3309.6|3303.6|3304.1|3298.1|79
1645596900000|2022-02-23 06:15:00|3305.6|3299.6|3305.9|3299.9|3306.1|3300.1|3303.9|3297.9|94
1645597200000|2022-02-23 06:20:00|3305.6|3299.6|3305.4|3299.4|3305.9|3299.9|3304.6|3298.6|31
1645597500000|2022-02-23 06:25:00|3305.1|3299.1|3303.4|3297.4|3305.1|3299.1|3303.4|3297.4|26
1645597800000|2022-02-23 06:30:00|3303.6|3297.6|3305.9|3299.9|3306.6|3300.6|3303.1|3297.1|90
1645598100000|2022-02-23 06:35:00|3306.1|3300.1|3306.4|3300.4|3307.9|3301.9|3304.6|3298.6|62
1645598400000|2022-02-23 06:40:00|3306.6|3300.6|3309.6|3303.6|3310.6|3304.6|3306.6|3300.6|69
1645598700000|2022-02-23 06:45:00|3309.4|3303.4|3307.9|3301.9|3310.9|3304.9|3307.9|3301.9|84
1645599000000|2022-02-23 06:50:00|3308.1|3302.1|3308.9|3302.9|3309.1|3303.1|3306.9|3300.9|62
1645599300000|2022-02-23 06:55:00|3308.6|3302.6|3306.4|3300.4|3309.1|3303.1|3305.6|3299.6|85
1645599600000|2022-02-23 07:00:00|3306.6|3300.6|3305.1|3299.1|3307.1|3301.1|3304.9|3298.9|22
1645599900000|2022-02-23 07:05:00|3304.9|3298.9|3305.6|3299.6|3305.6|3299.6|3304.9|3298.9|12
1645600200000|2022-02-23 07:10:00|3305.4|3299.4|3306.1|3300.1|3306.4|3300.4|3305.4|3299.4|16
1645600500000|2022-02-23 07:15:00|3306.4|3300.4|3304.4|3298.4|3307.1|3301.1|3303.9|3297.9|24
1645600800000|2022-02-23 07:20:00|3303.9|3297.9|3304.9|3298.9|3305.6|3299.6|3303.9|3297.9|16
1645601100000|2022-02-23 07:25:00|3305.1|3299.1|3304.4|3298.4|3306.1|3300.1|3303.6|3297.6|26
1645601400000|2022-02-23 07:30:00|3304.6|3298.6|3306.4|3300.4|3307.6|3301.6|3304.4|3298.4|28
1645601700000|2022-02-23 07:35:00|3306.1|3300.1|3307.1|3301.1|3307.1|3301.1|3305.6|3299.6|20
1645602000000|2022-02-23 07:40:00|3307.4|3301.4|3307.6|3301.6|3308.1|3302.1|3304.6|3298.6|53
1645602300000|2022-02-23 07:45:00|3307.9|3301.9|3307.9|3301.9|3309.1|3303.1|3307.1|3301.1|27
1645602600000|2022-02-23 07:50:00|3308.1|3302.1|3306.4|3300.4|3309.1|3303.1|3305.9|3299.9|53
1645602900000|2022-02-23 07:55:00|3306.6|3300.6|3305.1|3299.1|3306.6|3300.6|3304.4|3298.4|29
1645603200000|2022-02-23 08:00:00|3305.4|3299.4|3306.1|3300.1|3306.6|3300.6|3303.4|3297.4|61
1645603500000|2022-02-23 08:05:00|3306.6|3300.6|3306.6|3300.6|3308.1|3302.1|3306.1|3300.1|28
1645603800000|2022-02-23 08:10:00|3306.4|3300.4|3292.3|3286.3|3306.9|3300.9|3290.8|3284.8|115
1645604100000|2022-02-23 08:15:00|3292.8|3286.8|3294.9|3288.9|3294.9|3288.9|3287.4|3281.4|76
1645604400000|2022-02-23 08:20:00|3295.1|3289.1|3291.9|3285.9|3295.4|3289.4|3288.6|3282.6|53
1645604700000|2022-02-23 08:25:00|3291.6|3285.6|3293.1|3287.1|3293.6|3287.6|3290.4|3284.4|44
1645605000000|2022-02-23 08:30:00|3293.6|3287.6|3292.6|3286.6|3295.1|3289.1|3291.1|3285.1|62
1645605300000|2022-02-23 08:35:00|3292.9|3286.9|3291.4|3285.4|3294.6|3288.6|3291.4|3285.4|33
1645605600000|2022-02-23 08:40:00|3291.1|3285.1|3284.9|3278.9|3291.1|3285.1|3279.1|3273.1|59
1645605900000|2022-02-23 08:45:00|3285.4|3279.4|3285.1|3279.1|3286.6|3280.6|3280.1|3274.1|58
1645606200000|2022-02-23 08:50:00|3284.9|3278.9|3287.1|3281.1|3288.4|3282.4|3284.9|3278.9|54
1645606500000|2022-02-23 08:55:00|3287.4|3281.4|3286.9|3280.9|3289.9|3283.9|3284.9|3278.9|52
1645606800000|2022-02-23 09:00:00|3286.6|3280.6|3293.1|3287.1|3293.4|3287.4|3285.1|3279.1|67
1645607100000|2022-02-23 09:05:00|3293.4|3287.4|3295.4|3289.4|3296.9|3290.9|3293.1|3287.1|45
1645607400000|2022-02-23 09:10:00|3295.6|3289.6|3291.9|3285.9|3295.9|3289.9|3289.4|3283.4|62
1645607700000|2022-02-23 09:15:00|3292.1|3286.1|3292.1|3286.1|3293.1|3287.1|3290.9|3284.9|38
1645608000000|2022-02-23 09:20:00|3292.4|3286.4|3282.4|3276.4|3292.4|3286.4|3282.1|3276.1|77
1645608300000|2022-02-23 09:25:00|3282.1|3276.1|3259.5|3253.5|3282.6|3276.6|3255.8|3249.8|210
1645608600000|2022-02-23 09:30:00|3259.8|3253.8|3267.1|3261.1|3269.1|3263.1|3259.3|3253.3|93
1645608900000|2022-02-23 09:35:00|3267.4|3261.4|3269.9|3263.9|3274.6|3268.6|3267.1|3261.1|82
1645609200000|2022-02-23 09:40:00|3270.1|3264.1|3272.6|3266.6|3274.9|3268.9|3270.1|3264.1|51
1645609500000|2022-02-23 09:45:00|3272.4|3266.4|3275.6|3269.6|3276.1|3270.1|3271.4|3265.4|64
1645609800000|2022-02-23 09:50:00|3275.4|3269.4|3266.9|3260.9|3279.1|3273.1|3266.6|3260.6|57
1645610100000|2022-02-23 09:55:00|3267.1|3261.1|3266.1|3260.1|3270.9|3264.9|3266.1|3260.1|42
1645610400000|2022-02-23 10:00:00|3266.4|3260.4|3270.1|3264.1|3272.4|3266.4|3266.4|3260.4|60
1645610700000|2022-02-23 10:05:00|3271.1|3265.1|3276.6|3270.6|3277.4|3271.4|3271.1|3265.1|80
1645611000000|2022-02-23 10:10:00|3276.4|3270.4|3278.4|3272.4|3278.6|3272.6|3275.6|3269.6|33
1645611300000|2022-02-23 10:15:00|3278.1|3272.1|3277.1|3271.1|3278.1|3272.1|3275.6|3269.6|39
1645611600000|2022-02-23 10:20:00|3277.4|3271.4|3275.4|3269.4|3278.1|3272.1|3273.1|3267.1|41
1645611900000|2022-02-23 10:25:00|3275.6|3269.6|3276.4|3270.4|3276.9|3270.9|3274.6|3268.6|50
1645612200000|2022-02-23 10:30:00|3275.6|3269.6|3276.4|3270.4|3276.6|3270.6|3275.6|3269.6|14
1645612500000|2022-02-23 10:35:00|3276.1|3270.1|3276.6|3270.6|3276.6|3270.6|3275.9|3269.9|11
1645612800000|2022-02-23 10:40:00|3276.9|3270.9|3274.6|3268.6|3277.1|3271.1|3274.4|3268.4|16
1645613100000|2022-02-23 10:45:00|3274.9|3268.9|3276.6|3270.6|3277.1|3271.1|3274.9|3268.9|19
1645613400000|2022-02-23 10:50:00|3276.4|3270.4|3274.9|3268.9|3276.6|3270.6|3274.6|3268.6|37
1645613700000|2022-02-23 10:55:00|3275.4|3269.4|3276.9|3270.9|3276.9|3270.9|3274.4|3268.4|29
1645614000000|2022-02-23 11:00:00|3277.1|3271.1|3275.1|3269.1|3277.1|3271.1|3274.9|3268.9|24
1645614300000|2022-02-23 11:05:00|3274.9|3268.9|3278.9|3272.9|3278.9|3272.9|3274.9|3268.9|15
1645614600000|2022-02-23 11:10:00|3279.4|3273.4|3278.9|3272.9|3283.1|3277.1|3278.9|3272.9|38
1645614900000|2022-02-23 11:15:00|3278.4|3272.4|3275.6|3269.6|3278.4|3272.4|3275.4|3269.4|42
1645615200000|2022-02-23 11:20:00|3275.9|3269.9|3275.1|3269.1|3279.9|3273.9|3275.1|3269.1|42
1645615500000|2022-02-23 11:25:00|3275.4|3269.4|3277.4|3271.4|3277.4|3271.4|3274.6|3268.6|16
1645615800000|2022-02-23 11:30:00|3277.6|3271.6|3281.6|3275.6|3281.6|3275.6|3276.6|3270.6|20
1645616100000|2022-02-23 11:35:00|3281.9|3275.9|3280.9|3274.9|3283.1|3277.1|3280.9|3274.9|31
1645616400000|2022-02-23 11:40:00|3280.6|3274.6|3282.4|3276.4|3283.4|3277.4|3280.6|3274.6|33
1645616700000|2022-02-23 11:45:00|3282.6|3276.6|3285.4|3279.4|3285.9|3279.9|3282.4|3276.4|38
1645617000000|2022-02-23 11:50:00|3285.6|3279.6|3286.6|3280.6|3288.6|3282.6|3285.6|3279.6|53
1645617300000|2022-02-23 11:55:00|3286.4|3280.4|3284.4|3278.4|3286.4|3280.4|3283.6|3277.6|49
1645617600000|2022-02-23 12:00:00|3284.6|3278.6|3283.9|3277.9|3287.1|3281.1|3282.9|3276.9|41
1645617900000|2022-02-23 12:05:00|3284.1|3278.1|3286.1|3280.1|3286.1|3280.1|3279.6|3273.6|40
1645618200000|2022-02-23 12:10:00|3286.4|3280.4|3286.1|3280.1|3287.1|3281.1|3284.9|3278.9|30
1645618500000|2022-02-23 12:15:00|3286.4|3280.4|3286.1|3280.1|3287.1|3281.1|3285.6|3279.6|30
1645618800000|2022-02-23 12:20:00|3285.9|3279.9|3286.9|3280.9|3287.1|3281.1|3284.9|3278.9|19
1645619100000|2022-02-23 12:25:00|3287.1|3281.1|3288.1|3282.1|3289.6|3283.6|3285.6|3279.6|39
1645619400000|2022-02-23 12:30:00|3287.6|3281.6|3285.6|3279.6|3287.6|3281.6|3284.1|3278.1|79
1645619700000|2022-02-23 12:35:00|3284.6|3278.6|3286.4|3280.4|3286.6|3280.6|3282.6|3276.6|55
1645620000000|2022-02-23 12:40:00|3286.1|3280.1|3290.1|3284.1|3290.4|3284.4|3284.9|3278.9|35
1645620300000|2022-02-23 12:45:00|3289.9|3283.9|3289.9|3283.9|3290.4|3284.4|3287.1|3281.1|42
1645620600000|2022-02-23 12:50:00|3290.1|3284.1|3290.4|3284.4|3291.4|3285.4|3287.9|3281.9|56
1645620900000|2022-02-23 12:55:00|3290.6|3284.6|3291.9|3285.9|3292.1|3286.1|3287.6|3281.6|73
1645621200000|2022-02-23 13:00:00|3291.6|3285.6|3289.1|3283.1|3292.4|3286.4|3286.9|3280.9|183
1645621500000|2022-02-23 13:05:00|3288.9|3282.9|3291.6|3285.6|3292.1|3286.1|3288.1|3282.1|89
1645621800000|2022-02-23 13:10:00|3291.9|3285.9|3292.4|3286.4|3292.9|3286.9|3290.4|3284.4|71
1645622100000|2022-02-23 13:15:00|3292.1|3286.1|3289.4|3283.4|3292.9|3286.9|3288.1|3282.1|119
1645622400000|2022-02-23 13:20:00|3289.6|3283.6|3289.1|3283.1|3290.1|3284.1|3286.1|3280.1|164
1645622700000|2022-02-23 13:25:00|3289.4|3283.4|3291.4|3285.4|3292.1|3286.1|3288.9|3282.9|161
1645623000000|2022-02-23 13:30:00|3291.1|3285.1|3286.9|3280.9|3292.4|3286.4|3285.4|3279.4|122
1645623300000|2022-02-23 13:35:00|3286.6|3280.6|3285.6|3279.6|3286.9|3280.9|3284.4|3278.4|112
1645623600000|2022-02-23 13:40:00|3285.4|3279.4|3286.6|3280.6|3286.9|3280.9|3284.4|3278.4|102
1645623900000|2022-02-23 13:45:00|3286.4|3280.4|3288.6|3282.6|3289.6|3283.6|3285.1|3279.1|88
1645624200000|2022-02-23 13:50:00|3288.4|3282.4|3287.1|3281.1|3288.6|3282.6|3280.9|3274.9|136
1645624500000|2022-02-23 13:55:00|3286.9|3280.9|3287.1|3281.1|3289.4|3283.4|3285.4|3279.4|119
1645624800000|2022-02-23 14:00:00|3286.9|3280.9|3292.6|3286.6|3292.6|3286.6|3283.9|3277.9|152
1645625100000|2022-02-23 14:05:00|3292.4|3286.4|3296.9|3290.9|3298.1|3292.1|3291.6|3285.6|91
1645625400000|2022-02-23 14:10:00|3296.6|3290.6|3293.9|3287.9|3297.6|3291.6|3292.4|3286.4|108
1645625700000|2022-02-23 14:15:00|3293.6|3287.6|3290.1|3284.1|3294.9|3288.9|3289.1|3283.1|158
1645626000000|2022-02-23 14:20:00|3290.4|3284.4|3282.9|3276.9|3290.4|3284.4|3282.9|3276.9|150
1645626300000|2022-02-23 14:25:00|3282.6|3276.6|3274.4|3268.4|3283.4|3277.4|3274.4|3268.4|153
1645626600000|2022-02-23 14:30:00|3274.1|3268.1|3279.6|3273.6|3280.6|3274.6|3271.9|3265.9|246
1645626900000|2022-02-23 14:35:00|3279.4|3273.4|3277.9|3271.9|3280.9|3274.9|3276.9|3270.9|141
1645627200000|2022-02-23 14:40:00|3278.4|3272.4|3284.6|3278.6|3284.9|3278.9|3277.6|3271.6|145
1645627500000|2022-02-23 14:45:00|3284.4|3278.4|3287.4|3281.4|3290.1|3284.1|3283.6|3277.6|163
1645627800000|2022-02-23 14:50:00|3287.1|3281.1|3285.4|3279.4|3287.9|3281.9|3284.1|3278.1|125
1645628100000|2022-02-23 14:55:00|3285.6|3279.6|3284.4|3278.4|3286.6|3280.6|3281.1|3275.1|130
1645628400000|2022-02-23 15:00:00|3284.6|3278.6|3291.9|3285.9|3292.4|3286.4|3284.6|3278.6|125
1645628700000|2022-02-23 15:05:00|3291.6|3285.6|3302.1|3296.1|3303.1|3297.1|3289.9|3283.9|153
1645629000000|2022-02-23 15:10:00|3301.1|3295.1|3301.1|3295.1|3305.6|3299.6|3294.6|3288.6|194
1645629300000|2022-02-23 15:15:00|3300.9|3294.9|3301.6|3295.6|3301.6|3295.6|3292.4|3286.4|143
1645629600000|2022-02-23 15:20:00|3300.9|3294.9|3307.4|3301.4|3311.4|3305.4|3299.9|3293.9|193
1645629900000|2022-02-23 15:25:00|3307.1|3301.1|3305.6|3299.6|3307.6|3301.6|3301.6|3295.6|122
1645630200000|2022-02-23 15:30:00|3305.4|3299.4|3306.1|3300.1|3306.9|3300.9|3305.4|3299.4|90
1645630500000|2022-02-23 15:35:00|3306.4|3300.4|3303.4|3297.4|3306.6|3300.6|3303.1|3297.1|114
1645630800000|2022-02-23 15:40:00|3303.1|3297.1|3304.9|3298.9|3304.9|3298.9|3298.6|3292.6|140
1645631100000|2022-02-23 15:45:00|3304.6|3298.6|3304.6|3298.6|3305.4|3299.4|3300.9|3294.9|122
1645631400000|2022-02-23 15:50:00|3304.9|3298.9|3304.1|3298.1|3306.9|3300.9|3301.6|3295.6|133
1645631700000|2022-02-23 15:55:00|3303.6|3297.6|3299.1|3293.1|3305.6|3299.6|3298.9|3292.9|183
1645632000000|2022-02-23 16:00:00|3298.9|3292.9|3299.1|3293.1|3299.6|3293.6|3294.1|3288.1|88
1645632300000|2022-02-23 16:05:00|3299.4|3293.4|3304.6|3298.6|3305.1|3299.1|3297.1|3291.1|190
1645632600000|2022-02-23 16:10:00|3304.4|3298.4|3294.1|3288.1|3305.6|3299.6|3293.6|3287.6|106
1645632900000|2022-02-23 16:15:00|3293.9|3287.9|3297.1|3291.1|3297.1|3291.1|3293.6|3287.6|108
1645633200000|2022-02-23 16:20:00|3296.9|3290.9|3291.9|3285.9|3296.9|3290.9|3288.9|3282.9|131
1645633500000|2022-02-23 16:25:00|3291.6|3285.6|3297.6|3291.6|3297.9|3291.9|3291.1|3285.1|111
1645633800000|2022-02-23 16:30:00|3297.4|3291.4|3291.4|3285.4|3301.4|3295.4|3291.4|3285.4|179
1645634100000|2022-02-23 16:35:00|3291.1|3285.1|3292.4|3286.4|3292.9|3286.9|3290.6|3284.6|59
1645634400000|2022-02-23 16:40:00|3292.6|3286.6|3293.4|3287.4|3294.4|3288.4|3292.4|3286.4|51
1645634700000|2022-02-23 16:45:00|3293.6|3287.6|3297.1|3291.1|3299.1|3293.1|3293.6|3287.6|86
1645635000000|2022-02-23 16:50:00|3296.9|3290.9|3296.9|3290.9|3297.4|3291.4|3295.1|3289.1|45
1645635300000|2022-02-23 16:55:00|3296.4|3290.4|3295.9|3289.9|3297.9|3291.9|3295.1|3289.1|85
1645635600000|2022-02-23 17:00:00|3296.1|3290.1|3299.6|3293.6|3299.9|3293.9|3295.9|3289.9|55
1645635900000|2022-02-23 17:05:00|3299.4|3293.4|3300.1|3294.1|3305.4|3299.4|3299.4|3293.4|44
1645636200000|2022-02-23 17:10:00|3300.4|3294.4|3300.1|3294.1|3301.1|3295.1|3299.1|3293.1|47
1645636500000|2022-02-23 17:15:00|3300.4|3294.4|3303|3297|3305.4|3299.4|3299.9|3293.9|74
1645636800000|2022-02-23 17:20:00|3302.9|3296.9|3306.1|3300.1|3306.1|3300.1|3301.9|3295.9|29
1645637100000|2022-02-23 17:25:00|3306.4|3300.4|3308.6|3302.6|3311.6|3305.6|3305.9|3299.9|79
1645637400000|2022-02-23 17:30:00|3308.4|3302.4|3307.9|3301.9|3309.1|3303.1|3307.4|3301.4|68
1645637700000|2022-02-23 17:35:00|3308.4|3302.4|3303.9|3297.9|3308.4|3302.4|3302.6|3296.6|67
1645638000000|2022-02-23 17:40:00|3304.1|3298.1|3302.9|3296.9|3304.1|3298.1|3301.6|3295.6|78
1645638300000|2022-02-23 17:45:00|3302.6|3296.6|3302.1|3296.1|3303.4|3297.4|3302.1|3296.1|19
1645638600000|2022-02-23 17:50:00|3302.4|3296.4|3302.4|3296.4|3303.1|3297.1|3301.6|3295.6|15
1645638900000|2022-02-23 17:55:00|3303.3|3297.3|3303|3297|3304|3298|3302.4|3296.4|40
1645664400000|2022-02-24 01:00:00|3290.9|3284.9|3293.9|3287.9|3295.9|3289.9|3290.4|3284.4|182
1645664700000|2022-02-24 01:05:00|3293.6|3287.6|3294.9|3288.9|3295.4|3289.4|3289.9|3283.9|147
1645665000000|2022-02-24 01:10:00|3294.6|3288.6|3296.6|3290.6|3299.4|3293.4|3292.4|3286.4|130
1645665300000|2022-02-24 01:15:00|3296.9|3290.9|3297.4|3291.4|3301.6|3295.6|3295.9|3289.9|111
1645665600000|2022-02-24 01:20:00|3297.6|3291.6|3297.1|3291.1|3299.4|3293.4|3296.6|3290.6|67
1645665900000|2022-02-24 01:25:00|3296.9|3290.9|3295.1|3289.1|3297.4|3291.4|3294.6|3288.6|64
1645666200000|2022-02-24 01:30:00|3294.6|3288.6|3298.9|3292.9|3299.6|3293.6|3293.4|3287.4|109
1645666500000|2022-02-24 01:35:00|3298.6|3292.6|3304.4|3298.4|3304.4|3298.4|3297.9|3291.9|101
1645666800000|2022-02-24 01:40:00|3304.1|3298.1|3302.1|3296.1|3304.4|3298.4|3300.6|3294.6|109
1645667100000|2022-02-24 01:45:00|3302.4|3296.4|3303.6|3297.6|3303.6|3297.6|3301.1|3295.1|152
1645667400000|2022-02-24 01:50:00|3303.4|3297.4|3305.4|3299.4|3308.6|3302.6|3303.1|3297.1|114
1645667700000|2022-02-24 01:55:00|3305.1|3299.1|3301.4|3295.4|3306.1|3300.1|3301.1|3295.1|118
1645668000000|2022-02-24 02:00:00|3301.1|3295.1|3298.9|3292.9|3302.1|3296.1|3298.1|3292.1|148
1645668300000|2022-02-24 02:05:00|3298.4|3292.4|3299.6|3293.6|3301.6|3295.6|3295.1|3289.1|140
1645668600000|2022-02-24 02:10:00|3299.9|3293.9|3302.9|3296.9|3303.6|3297.6|3299.4|3293.4|122
1645668900000|2022-02-24 02:15:00|3302.6|3296.6|3302.6|3296.6|3304.1|3298.1|3301.9|3295.9|23
1645669200000|2022-02-24 02:20:00|3302.4|3296.4|3301.9|3295.9|3302.4|3296.4|3300.1|3294.1|26
1645669500000|2022-02-24 02:25:00|3301.6|3295.6|3299.4|3293.4|3301.9|3295.9|3299.4|3293.4|38
1645669800000|2022-02-24 02:30:00|3299.6|3293.6|3301.9|3295.9|3301.9|3295.9|3298.4|3292.4|99
1645670100000|2022-02-24 02:35:00|3301.6|3295.6|3305.6|3299.6|3306.4|3300.4|3300.6|3294.6|63
1645670400000|2022-02-24 02:40:00|3305.9|3299.9|3305.9|3299.9|3308.4|3302.4|3304.9|3298.9|106
1645670700000|2022-02-24 02:45:00|3306.1|3300.1|3308.4|3302.4|3309.6|3303.6|3304.6|3298.6|117
1645671000000|2022-02-24 02:50:00|3308.1|3302.1|3308.4|3302.4|3309.6|3303.6|3306.1|3300.1|147
1645671300000|2022-02-24 02:55:00|3308.1|3302.1|3311.6|3305.6|3311.9|3305.9|3307.4|3301.4|89
1645671600000|2022-02-24 03:00:00|3311.4|3305.4|3318.1|3312.1|3318.4|3312.4|3309.1|3303.1|114
1645671900000|2022-02-24 03:05:00|3317.9|3311.9|3329.3|3323.3|3330.3|3324.3|3317.4|3311.4|204
1645672200000|2022-02-24 03:10:00|3329|3323|3326.1|3320.1|3331.4|3325.4|3323.4|3317.4|157
1645672500000|2022-02-24 03:15:00|3326.4|3320.4|3336.1|3330.1|3340.6|3334.6|3326.1|3320.1|186
1645672800000|2022-02-24 03:20:00|3336.4|3330.4|3326.4|3320.4|3339.6|3333.6|3326.4|3320.4|198
1645673100000|2022-02-24 03:25:00|3326.6|3320.6|3333.4|3327.4|3333.6|3327.6|3325.6|3319.6|245
1645673400000|2022-02-24 03:30:00|3333.1|3327.1|3329.6|3323.6|3333.1|3327.1|3328.1|3322.1|89
1645673700000|2022-02-24 03:35:00|3329.4|3323.4|3338.9|3332.9|3338.9|3332.9|3328.9|3322.9|73
1645674000000|2022-02-24 03:40:00|3339.1|3333.1|3363.9|3357.9|3365.4|3359.4|3339.1|3333.1|90
1645674300000|2022-02-24 03:45:00|3363.6|3357.6|3360.6|3354.6|3365.6|3359.6|3353.9|3347.9|96
1645674600000|2022-02-24 03:50:00|3360.4|3354.4|3355.9|3349.9|3360.6|3354.6|3355.1|3349.1|63
1645674900000|2022-02-24 03:55:00|3355.6|3349.6|3347.1|3341.1|3356.4|3350.4|3345.6|3339.6|67
1645675200000|2022-02-24 04:00:00|3346.9|3340.9|3348.4|3342.4|3352.9|3346.9|3346.9|3340.9|100
1645675500000|2022-02-24 04:05:00|3348.1|3342.1|3348.9|3342.9|3348.9|3342.9|3343.9|3337.9|33
1645675800000|2022-02-24 04:10:00|3348.1|3342.1|3351.6|3345.6|3351.6|3345.6|3346.4|3340.4|44
1645676100000|2022-02-24 04:15:00|3351.9|3345.9|3352.1|3346.1|3352.4|3346.4|3349.9|3343.9|36
1645676400000|2022-02-24 04:20:00|3352.4|3346.4|3356.9|3350.9|3356.9|3350.9|3351.6|3345.6|52
1645676700000|2022-02-24 04:25:00|3356.6|3350.6|3355.1|3349.1|3357.4|3351.4|3354.6|3348.6|82
1645677000000|2022-02-24 04:30:00|3354.9|3348.9|3356.1|3350.1|3357.6|3351.6|3354.6|3348.6|66
1645677300000|2022-02-24 04:35:00|3355.9|3349.9|3356.6|3350.6|3358.4|3352.4|3354.4|3348.4|39
1645677600000|2022-02-24 04:40:00|3356.9|3350.9|3361.9|3355.9|3362.6|3356.6|3356.9|3350.9|43
1645677900000|2022-02-24 04:45:00|3361.6|3355.6|3361.6|3355.6|3361.6|3355.6|3355.9|3349.9|28
1645678200000|2022-02-24 04:50:00|3361.9|3355.9|3361.9|3355.9|3362.9|3356.9|3357.6|3351.6|57
1645678500000|2022-02-24 04:55:00|3362.1|3356.1|3361.6|3355.6|3362.6|3356.6|3357.1|3351.1|73
1645678800000|2022-02-24 05:00:00|3361.9|3355.9|3363.1|3357.1|3363.1|3357.1|3360.4|3354.4|46
1645679100000|2022-02-24 05:05:00|3362.9|3356.9|3362.6|3356.6|3363.1|3357.1|3361.6|3355.6|46
1645679400000|2022-02-24 05:10:00|3362.9|3356.9|3371.6|3365.6|3379.9|3373.9|3362.6|3356.6|101
1645679700000|2022-02-24 05:15:00|3370.9|3364.9|3370.1|3364.1|3374.4|3368.4|3368.1|3362.1|64
1645680000000|2022-02-24 05:20:00|3370.4|3364.4|3372.9|3366.9|3374.6|3368.6|3369.4|3363.4|29
1645680300000|2022-02-24 05:25:00|3372.8|3366.8|3365.9|3359.9|3374.6|3368.6|3365.6|3359.6|77
1645680600000|2022-02-24 05:30:00|3365.6|3359.6|3375.6|3369.6|3379.6|3373.6|3356.9|3350.9|394
1645680900000|2022-02-24 05:35:00|3375.9|3369.9|3378.6|3372.6|3379.6|3373.6|3371.4|3365.4|372
1645681200000|2022-02-24 05:40:00|3378.4|3372.4|3385.9|3379.9|3385.9|3379.9|3375.4|3369.4|197
1645681500000|2022-02-24 05:45:00|3385.4|3379.4|3375.1|3369.1|3388.4|3382.4|3375.1|3369.1|303
1645681800000|2022-02-24 05:50:00|3375.4|3369.4|3383.1|3377.1|3384.4|3378.4|3375.1|3369.1|91
1645682100000|2022-02-24 05:55:00|3383.4|3377.4|3384.9|3378.9|3385.6|3379.6|3380.1|3374.1|131
1645682400000|2022-02-24 06:00:00|3384.4|3378.4|3379.4|3373.4|3385.4|3379.4|3378.9|3372.9|198
1645682700000|2022-02-24 06:05:00|3379.6|3373.6|3378.6|3372.6|3380.9|3374.9|3373.1|3367.1|331
1645683000000|2022-02-24 06:10:00|3379.1|3373.1|3375.6|3369.6|3381.6|3375.6|3373.1|3367.1|239
1645683300000|2022-02-24 06:15:00|3375.4|3369.4|3376.4|3370.4|3379.4|3373.4|3371.1|3365.1|250
1645683600000|2022-02-24 06:20:00|3376.6|3370.6|3374.6|3368.6|3376.6|3370.6|3371.4|3365.4|90
1645683900000|2022-02-24 06:25:00|3374.9|3368.9|3382.9|3376.9|3383.6|3377.6|3373.9|3367.9|182
1645684200000|2022-02-24 06:30:00|3382.6|3376.6|3381.9|3375.9|3385.4|3379.4|3381.4|3375.4|149
1645684500000|2022-02-24 06:35:00|3381.6|3375.6|3376.4|3370.4|3382.4|3376.4|3375.4|3369.4|87
1645684800000|2022-02-24 06:40:00|3376.1|3370.1|3376.9|3370.9|3377.9|3371.9|3374.4|3368.4|113
1645685100000|2022-02-24 06:45:00|3377.1|3371.1|3375.4|3369.4|3377.6|3371.6|3373.4|3367.4|128
1645685400000|2022-02-24 06:50:00|3375.6|3369.6|3376.1|3370.1|3378.1|3372.1|3373.9|3367.9|164
1645685700000|2022-02-24 06:55:00|3375.9|3369.9|3377.6|3371.6|3377.9|3371.9|3375.1|3369.1|55
1645686000000|2022-02-24 07:00:00|3377.4|3371.4|3375.6|3369.6|3379.1|3373.1|3373.9|3367.9|57
1645686300000|2022-02-24 07:05:00|3375.4|3369.4|3375.1|3369.1|3377.9|3371.9|3375.1|3369.1|59
1645686600000|2022-02-24 07:10:00|3375.4|3369.4|3375.1|3369.1|3376.1|3370.1|3371.4|3365.4|38
1645686900000|2022-02-24 07:15:00|3375.4|3369.4|3379.6|3373.6|3379.9|3373.9|3374.1|3368.1|38
1645687200000|2022-02-24 07:20:00|3379.4|3373.4|3378.4|3372.4|3381.6|3375.6|3378.4|3372.4|38
1645687500000|2022-02-24 07:25:00|3378.1|3372.1|3386.1|3380.1|3386.1|3380.1|3378.1|3372.1|43
1645687800000|2022-02-24 07:30:00|3386.9|3380.9|3427|3421|3427|3421|3386.6|3380.6|211
1645688100000|2022-02-24 07:35:00|3427.4|3421.4|3431.6|3425.6|3435.4|3429.4|3416.1|3410.1|223
1645688400000|2022-02-24 07:40:00|3431.9|3425.9|3435|3429|3435.9|3429.9|3423.4|3417.4|163
1645688700000|2022-02-24 07:45:00|3435.3|3429.3|3434.4|3428.4|3444.9|3438.9|3430.3|3424.3|188
1645689000000|2022-02-24 07:50:00|3434.6|3428.6|3422.1|3416.1|3434.6|3428.6|3421.6|3415.6|146
1645689300000|2022-02-24 07:55:00|3422.3|3416.3|3444|3438|3445|3439|3422|3416|175
1645689600000|2022-02-24 08:00:00|3445.3|3439.3|3446.8|3440.8|3451.5|3445.5|3437.3|3431.3|150
1645689900000|2022-02-24 08:05:00|3447|3441|3430.8|3424.8|3447.5|3441.5|3426.8|3420.8|128
1645690200000|2022-02-24 08:10:00|3431|3425|3413.3|3407.3|3431|3425|3411.5|3405.5|87
1645690500000|2022-02-24 08:15:00|3413.5|3407.5|3408.8|3402.8|3417|3411|3406.6|3400.6|175
1645690800000|2022-02-24 08:20:00|3409|3403|3411.3|3405.3|3412.5|3406.5|3405|3399|98
1645691100000|2022-02-24 08:25:00|3410.8|3404.8|3402.3|3396.3|3411.3|3405.3|3396.3|3390.3|100
1645691400000|2022-02-24 08:30:00|3402.5|3396.5|3400.8|3394.8|3402.8|3396.8|3392.8|3386.8|67
1645691700000|2022-02-24 08:35:00|3400.3|3394.3|3398.3|3392.3|3400.5|3394.5|3393.5|3387.5|90
1645692000000|2022-02-24 08:40:00|3399.3|3393.3|3397|3391|3403.3|3397.3|3395|3389|119
1645692300000|2022-02-24 08:45:00|3396.8|3390.8|3405.3|3399.3|3409.3|3403.3|3396.8|3390.8|89
1645692600000|2022-02-24 08:50:00|3405.8|3399.8|3406.3|3400.3|3409|3403|3401|3395|106
1645692900000|2022-02-24 08:55:00|3406.5|3400.5|3410.8|3404.8|3412.8|3406.8|3406.5|3400.5|71
1645693200000|2022-02-24 09:00:00|3411|3405|3413.3|3407.3|3418.5|3412.5|3409.8|3403.8|127
1645693500000|2022-02-24 09:05:00|3413|3407|3413.3|3407.3|3418|3412|3413|3407|93
1645693800000|2022-02-24 09:10:00|3412.8|3406.8|3414.5|3408.5|3416|3410|3411.3|3405.3|84
1645694100000|2022-02-24 09:15:00|3414.8|3408.8|3417.3|3411.3|3420.5|3414.5|3412.5|3406.5|55
1645694400000|2022-02-24 09:20:00|3417|3411|3422|3416|3422|3416|3414.3|3408.3|104
1645694700000|2022-02-24 09:25:00|3421.8|3415.8|3418.3|3412.3|3422|3416|3416.3|3410.3|58
1645695000000|2022-02-24 09:30:00|3418|3412|3418.5|3412.5|3420.8|3414.8|3414.8|3408.8|97
1645695300000|2022-02-24 09:35:00|3418|3412|3424.3|3418.3|3425|3419|3416.5|3410.5|60
1645695600000|2022-02-24 09:40:00|3424.5|3418.5|3423.3|3417.3|3425|3419|3421.8|3415.8|57
1645695900000|2022-02-24 09:45:00|3423|3417|3423.3|3417.3|3424.3|3418.3|3422.5|3416.5|24
1645696200000|2022-02-24 09:50:00|3423.5|3417.5|3429.3|3423.3|3429.8|3423.8|3423.5|3417.5|53
1645696500000|2022-02-24 09:55:00|3429.5|3423.5|3432.5|3426.5|3432.5|3426.5|3427.8|3421.8|32
1645696800000|2022-02-24 10:00:00|3432.3|3426.3|3440|3434|3441.8|3435.8|3431.5|3425.5|88
1645697100000|2022-02-24 10:05:00|3440.5|3434.5|3430|3424|3440.5|3434.5|3429.8|3423.8|85
1645697400000|2022-02-24 10:10:00|3430.5|3424.5|3433.8|3427.8|3434.8|3428.8|3430.5|3424.5|41
1645697700000|2022-02-24 10:15:00|3433.5|3427.5|3433.8|3427.8|3434.8|3428.8|3432|3426|41
1645698000000|2022-02-24 10:20:00|3433.5|3427.5|3436.5|3430.5|3439.3|3433.3|3431.8|3425.8|108
1645698300000|2022-02-24 10:25:00|3436.8|3430.8|3432|3426|3442.5|3436.5|3430.8|3424.8|64
1645698600000|2022-02-24 10:30:00|3432.3|3426.3|3430.5|3424.5|3434.8|3428.8|3429|3423|55
1645698900000|2022-02-24 10:35:00|3430.8|3424.8|3431.3|3425.3|3431.3|3425.3|3425|3419|99
1645699200000|2022-02-24 10:40:00|3431.5|3425.5|3431.3|3425.3|3432.8|3426.8|3426|3420|105
1645699500000|2022-02-24 10:45:00|3431.8|3425.8|3431.5|3425.5|3432.5|3426.5|3428.8|3422.8|60
1645699800000|2022-02-24 10:50:00|3431.8|3425.8|3427.8|3421.8|3432|3426|3426|3420|68
1645700100000|2022-02-24 10:55:00|3428|3422|3424.3|3418.3|3430.3|3424.3|3423.5|3417.5|111
1645700400000|2022-02-24 11:00:00|3424.8|3418.8|3408|3402|3425|3419|3405.3|3399.3|113
1645700700000|2022-02-24 11:05:00|3408.3|3402.3|3418|3412|3418|3412|3408|3402|62
1645701000000|2022-02-24 11:10:00|3417.8|3411.8|3412.3|3406.3|3418.5|3412.5|3409.5|3403.5|85
1645701300000|2022-02-24 11:15:00|3412|3406|3408.8|3402.8|3412.3|3406.3|3405.5|3399.5|83
1645701600000|2022-02-24 11:20:00|3409|3403|3407.8|3401.8|3410.8|3404.8|3406.3|3400.3|86
1645701900000|2022-02-24 11:25:00|3408|3402|3407.5|3401.5|3410.3|3404.3|3404.5|3398.5|83
1645702200000|2022-02-24 11:30:00|3407.3|3401.3|3407|3401|3409.5|3403.5|3405|3399|74
1645702500000|2022-02-24 11:35:00|3407.3|3401.3|3412.5|3406.5|3413.3|3407.3|3406.8|3400.8|53
1645702800000|2022-02-24 11:40:00|3412.3|3406.3|3408|3402|3412.5|3406.5|3406|3400|72
1645703100000|2022-02-24 11:45:00|3407.8|3401.8|3412.5|3406.5|3412.5|3406.5|3407.5|3401.5|66
1645703400000|2022-02-24 11:50:00|3413.8|3407.8|3418.5|3412.5|3418.8|3412.8|3411.8|3405.8|70
1645703700000|2022-02-24 11:55:00|3418.3|3412.3|3424.3|3418.3|3426.3|3420.3|3417.8|3411.8|103
1645704000000|2022-02-24 12:00:00|3424.5|3418.5|3423|3417|3425.5|3419.5|3417.8|3411.8|84
1645704300000|2022-02-24 12:05:00|3423.3|3417.3|3425.5|3419.5|3427.5|3421.5|3423.3|3417.3|53
1645704600000|2022-02-24 12:10:00|3426|3420|3422.5|3416.5|3426|3420|3418.8|3412.8|87
1645704900000|2022-02-24 12:15:00|3423|3417|3427.3|3421.3|3428.8|3422.8|3422.5|3416.5|42
1645705200000|2022-02-24 12:20:00|3427.5|3421.5|3421.5|3415.5|3427.5|3421.5|3421|3415|47
1645705500000|2022-02-24 12:25:00|3422.3|3416.3|3423.8|3417.8|3425.3|3419.3|3418.8|3412.8|67
1645705800000|2022-02-24 12:30:00|3423.5|3417.5|3428.8|3422.8|3428.8|3422.8|3419.8|3413.8|61
1645706100000|2022-02-24 12:35:00|3429|3423|3429.3|3423.3|3429.5|3423.5|3428.5|3422.5|41
1645706400000|2022-02-24 12:40:00|3429|3423|3435.3|3429.3|3436|3430|3428.5|3422.5|56
1645706700000|2022-02-24 12:45:00|3435|3429|3431.5|3425.5|3435.3|3429.3|3430.8|3424.8|101
1645707000000|2022-02-24 12:50:00|3431.8|3425.8|3441.8|3435.8|3442.3|3436.3|3430.3|3424.3|96
1645707300000|2022-02-24 12:55:00|3442.3|3436.3|3446.1|3440.1|3446.1|3440.1|3441.3|3435.3|173
1645707600000|2022-02-24 13:00:00|3446.4|3440.4|3443.3|3437.3|3450|3444|3441.5|3435.5|355
1645707900000|2022-02-24 13:05:00|3443|3437|3448.8|3442.8|3449.8|3443.8|3440.5|3434.5|256
1645708200000|2022-02-24 13:10:00|3448.5|3442.5|3445.5|3439.5|3448.8|3442.8|3440.5|3434.5|204
1645708500000|2022-02-24 13:15:00|3446|3440|3457.5|3451.5|3457.5|3451.5|3445.3|3439.3|223
1645708800000|2022-02-24 13:20:00|3457.3|3451.3|3455.5|3449.5|3467.5|3461.5|3455|3449|251
1645709100000|2022-02-24 13:25:00|3455.3|3449.3|3456.8|3450.8|3457.8|3451.8|3454.3|3448.3|134
1645709400000|2022-02-24 13:30:00|3457|3451|3455.3|3449.3|3459.3|3453.3|3454.3|3448.3|162
1645709700000|2022-02-24 13:35:00|3455|3449|3449.3|3443.3|3455.3|3449.3|3448|3442|244
1645710000000|2022-02-24 13:40:00|3449.5|3443.5|3448.5|3442.5|3452|3446|3448|3442|113
1645710300000|2022-02-24 13:45:00|3448.3|3442.3|3448.8|3442.8|3450.8|3444.8|3446|3440|151
1645710600000|2022-02-24 13:50:00|3449|3443|3457.3|3451.3|3459.5|3453.5|3448.5|3442.5|117
1645710900000|2022-02-24 13:55:00|3457.5|3451.5|3464.5|3458.5|3481.9|3475.9|3457.3|3451.3|226
1645711200000|2022-02-24 14:00:00|3465|3459|3456.8|3450.8|3466.8|3460.8|3455.3|3449.3|189
1645711500000|2022-02-24 14:05:00|3455.8|3449.8|3448.5|3442.5|3456.5|3450.5|3447|3441|143
1645711800000|2022-02-24 14:10:00|3448.8|3442.8|3445.8|3439.8|3448.8|3442.8|3438.5|3432.5|153
1645712100000|2022-02-24 14:15:00|3445.5|3439.5|3445.5|3439.5|3459.6|3453.6|3445.3|3439.3|189
1645712400000|2022-02-24 14:20:00|3445.3|3439.3|3440.8|3434.8|3448.8|3442.8|3440.8|3434.8|152
1645712700000|2022-02-24 14:25:00|3440|3434|3441|3435|3444.1|3438.1|3438|3432|154
1645713000000|2022-02-24 14:30:00|3441.3|3435.3|3438.8|3432.8|3442|3436|3437.8|3431.8|130
1645713300000|2022-02-24 14:35:00|3438.3|3432.3|3422.8|3416.8|3439|3433|3419.8|3413.8|219
1645713600000|2022-02-24 14:40:00|3422.5|3416.5|3409.5|3403.5|3426.3|3420.3|3406|3400|199
1645713900000|2022-02-24 14:45:00|3410|3404|3406.3|3400.3|3411.5|3405.5|3405.3|3399.3|177
1645714200000|2022-02-24 14:50:00|3407|3401|3394.3|3388.3|3407.8|3401.8|3394|3388|291
1645714500000|2022-02-24 14:55:00|3394.5|3388.5|3394.8|3388.8|3398.5|3392.5|3386|3380|232
1645714800000|2022-02-24 15:00:00|3395.3|3389.3|3401.5|3395.5|3406|3400|3395.3|3389.3|175
1645715100000|2022-02-24 15:05:00|3401.3|3395.3|3405.8|3399.8|3407.3|3401.3|3394.8|3388.8|151
1645715400000|2022-02-24 15:10:00|3406|3400|3407|3401|3408|3402|3401.5|3395.5|98
1645715700000|2022-02-24 15:15:00|3407.3|3401.3|3417.5|3411.5|3417.8|3411.8|3403.8|3397.8|95
1645716000000|2022-02-24 15:20:00|3416.3|3410.3|3414.3|3408.3|3418|3412|3410.3|3404.3|103
1645716300000|2022-02-24 15:25:00|3413.3|3407.3|3409.3|3403.3|3418|3412|3405.5|3399.5|131
1645716600000|2022-02-24 15:30:00|3409.5|3403.5|3416.5|3410.5|3416.5|3410.5|3406.5|3400.5|132
1645716900000|2022-02-24 15:35:00|3416.8|3410.8|3416|3410|3421.5|3415.5|3413.5|3407.5|116
1645717200000|2022-02-24 15:40:00|3416.3|3410.3|3419.8|3413.8|3422.5|3416.5|3410.5|3404.5|141
1645717500000|2022-02-24 15:45:00|3421|3415|3425|3419|3431|3425|3418.5|3412.5|149
1645717800000|2022-02-24 15:50:00|3425.3|3419.3|3434.8|3428.8|3438|3432|3424.5|3418.5|176
1645718100000|2022-02-24 15:55:00|3435|3429|3437|3431|3450.3|3444.3|3434|3428|204
1645718400000|2022-02-24 16:00:00|3436.3|3430.3|3431.5|3425.5|3440|3434|3427.5|3421.5|102
1645718700000|2022-02-24 16:05:00|3430.8|3424.8|3426|3420|3432.8|3426.8|3423.3|3417.3|114
1645719000000|2022-02-24 16:10:00|3426.3|3420.3|3423.3|3417.3|3426.3|3420.3|3421.5|3415.5|64
1645719300000|2022-02-24 16:15:00|3424|3418|3403.3|3397.3|3424|3418|3395|3389|215
1645719600000|2022-02-24 16:20:00|3403.8|3397.8|3389.5|3383.5|3404|3398|3388.3|3382.3|286
1645719900000|2022-02-24 16:25:00|3390|3384|3397.3|3391.3|3397.3|3391.3|3387.8|3381.8|212
1645720200000|2022-02-24 16:30:00|3397.8|3391.8|3398.3|3392.3|3400.8|3394.8|3391.5|3385.5|166
1645720500000|2022-02-24 16:35:00|3397.3|3391.3|3399.5|3393.5|3399.5|3393.5|3395.5|3389.5|132
1645720800000|2022-02-24 16:40:00|3399.3|3393.3|3409.3|3403.3|3409.3|3403.3|3398.5|3392.5|89
1645721100000|2022-02-24 16:45:00|3409.8|3403.8|3403.3|3397.3|3421.8|3415.8|3403.3|3397.3|183
1645721400000|2022-02-24 16:50:00|3403.5|3397.5|3403.8|3397.8|3406.5|3400.5|3402.5|3396.5|62
1645721700000|2022-02-24 16:55:00|3403.5|3397.5|3407.5|3401.5|3412.3|3406.3|3402.3|3396.3|138
1645722000000|2022-02-24 17:00:00|3407.8|3401.8|3404.8|3398.8|3408.3|3402.3|3404.3|3398.3|129
1645722300000|2022-02-24 17:05:00|3405.3|3399.3|3413.3|3407.3|3414.3|3408.3|3401.5|3395.5|84
1645722600000|2022-02-24 17:10:00|3413|3407|3417|3411|3417|3411|3412.3|3406.3|65
1645722900000|2022-02-24 17:15:00|3416.8|3410.8|3429.3|3423.3|3429.8|3423.8|3416|3410|90
1645723200000|2022-02-24 17:20:00|3429.5|3423.5|3428.5|3422.5|3436.3|3430.3|3427.3|3421.3|165
1645723500000|2022-02-24 17:25:00|3428.3|3422.3|3346.5|3340.5|3428.3|3422.3|3306.1|3299.3|399
1645723800000|2022-02-24 17:30:00|3347|3341|3359.8|3353.8|3361.9|3355.9|3326.4|3320.3|175
1645724100000|2022-02-24 17:35:00|3360|3354|3364.3|3358.3|3371.3|3365.3|3359.5|3353.5|84
1645724400000|2022-02-24 17:40:00|3364.5|3358.5|3339.8|3333.8|3366.3|3360.3|3338.3|3332.3|148
1645724700000|2022-02-24 17:45:00|3340|3334|3344|3338|3350.3|3344.3|3335.3|3329.3|109
1645725000000|2022-02-24 17:50:00|3341.3|3335.3|3326.3|3320.3|3341.3|3335.3|3314.9|3308.9|142
1645725300000|2022-02-24 17:55:00|3326|3320|3322.6|3316.6|3326.4|3320.4|3317.9|3311.9|97
1645750800000|2022-02-25 01:00:00|3382.9|3376.9|3379.1|3373.1|3387.8|3381.8|3379|3373|171
1645751100000|2022-02-25 01:05:00|3379.4|3373.4|3374.9|3368.9|3379.8|3373.8|3370|3364|238
1645751400000|2022-02-25 01:10:00|3375.3|3369.3|3367.9|3361.9|3375.8|3369.8|3366|3360|154
1645751700000|2022-02-25 01:15:00|3367.6|3361.6|3358.8|3352.8|3368.3|3362.3|3356.6|3350.6|172
1645752000000|2022-02-25 01:20:00|3359.5|3353.5|3357.5|3351.5|3361.8|3355.8|3355.8|3349.8|193
1645752300000|2022-02-25 01:25:00|3357.6|3351.6|3346.4|3340.4|3359.8|3353.8|3344.8|3338.8|159
1645752600000|2022-02-25 01:30:00|3346.8|3340.8|3354.4|3348.4|3354.9|3348.9|3346.4|3340.4|129
1645752900000|2022-02-25 01:35:00|3354.6|3348.6|3358.6|3352.6|3358.6|3352.6|3351.4|3345.4|114
1645753200000|2022-02-25 01:40:00|3359|3353|3361|3355|3361.1|3355.1|3359|3353|66
1645753500000|2022-02-25 01:45:00|3361.3|3355.3|3365.8|3359.8|3366.5|3360.5|3361.3|3355.3|88
1645753800000|2022-02-25 01:50:00|3365.6|3359.6|3369|3363|3369.3|3363.3|3365.6|3359.6|84
1645754100000|2022-02-25 01:55:00|3368.5|3362.5|3382.8|3376.8|3383.8|3377.8|3368.3|3362.3|118
1645754400000|2022-02-25 02:00:00|3382.6|3376.6|3381.8|3375.8|3384.8|3378.8|3379.6|3373.6|124
1645754700000|2022-02-25 02:05:00|3381.3|3375.3|3399.4|3393.4|3400.8|3394.8|3381.3|3375.3|112
1645755000000|2022-02-25 02:10:00|3399.8|3393.8|3398.8|3392.8|3400.8|3394.8|3393.5|3387.5|94
1645755300000|2022-02-25 02:15:00|3399|3393|3401.3|3395.3|3401.3|3395.3|3399|3393|21
1645755600000|2022-02-25 02:20:00|3401.4|3395.4|3399.6|3393.6|3405|3399|3399.3|3393.3|35
1645755900000|2022-02-25 02:25:00|3399.4|3393.4|3403|3397|3403.3|3397.3|3399.3|3393.3|33
1645756200000|2022-02-25 02:30:00|3403.3|3397.3|3398.4|3392.4|3406.6|3400.6|3398.3|3392.3|137
1645756500000|2022-02-25 02:35:00|3398.5|3392.5|3394|3388|3401.9|3395.9|3393.5|3387.5|93
1645756800000|2022-02-25 02:40:00|3393.8|3387.8|3390.3|3384.3|3397|3391|3389.5|3383.5|58
1645757100000|2022-02-25 02:45:00|3390.4|3384.4|3390|3384|3394.8|3388.8|3390|3384|70
1645757400000|2022-02-25 02:50:00|3389|3383|3382|3376|3391.9|3385.9|3381|3375|117
1645757700000|2022-02-25 02:55:00|3382.9|3376.9|3378.9|3372.9|3382.9|3376.9|3373.6|3367.6|209
1645758000000|2022-02-25 03:00:00|3379.1|3373.1|3381.4|3375.4|3384.6|3378.6|3378.8|3372.8|155
1645758300000|2022-02-25 03:05:00|3381.6|3375.6|3379.4|3373.4|3383.8|3377.8|3379|3373|93
1645758600000|2022-02-25 03:10:00|3379|3373|3373|3367|3381|3375|3370.8|3364.8|156
1645758900000|2022-02-25 03:15:00|3372.8|3366.8|3381.6|3375.6|3383|3377|3372.3|3366.3|118
1645759200000|2022-02-25 03:20:00|3381.5|3375.5|3381.6|3375.6|3384.8|3378.8|3378.9|3372.9|81
1645759500000|2022-02-25 03:25:00|3381.9|3375.9|3384.5|3378.5|3384.5|3378.5|3379.6|3373.6|119
1645759800000|2022-02-25 03:30:00|3384.4|3378.4|3381|3375|3385.1|3379.1|3381|3375|36
1645760100000|2022-02-25 03:35:00|3381.3|3375.3|3381.8|3375.8|3382.8|3376.8|3380.5|3374.5|29
1645760400000|2022-02-25 03:40:00|3382|3376|3381.4|3375.4|3383.1|3377.1|3381.3|3375.3|27
1645760700000|2022-02-25 03:45:00|3381.5|3375.5|3384|3378|3384.3|3378.3|3380.5|3374.5|32
1645761000000|2022-02-25 03:50:00|3384.5|3378.5|3389.4|3383.4|3390.8|3384.8|3384.5|3378.5|51
1645761300000|2022-02-25 03:55:00|3389.6|3383.6|3395.9|3389.9|3396.1|3390.1|3389.6|3383.6|47
1645761600000|2022-02-25 04:00:00|3396.4|3390.4|3394|3388|3401.5|3395.5|3393.8|3387.8|23
1645761900000|2022-02-25 04:05:00|3394.5|3388.5|3394.9|3388.9|3395.3|3389.3|3394.3|3388.3|17
1645762200000|2022-02-25 04:10:00|3395.1|3389.1|3391|3385|3396.4|3390.4|3390.5|3384.5|45
1645762500000|2022-02-25 04:15:00|3391.3|3385.3|3391.3|3385.3|3393.3|3387.3|3391.3|3385.3|9
1645762800000|2022-02-25 04:20:00|3391|3385|3390.5|3384.5|3392.1|3386.1|3390.5|3384.5|21
1645763100000|2022-02-25 04:25:00|3389.8|3383.8|3388.6|3382.6|3389.9|3383.9|3387|3381|15
1645763400000|2022-02-25 04:30:00|3388.9|3382.9|3388.3|3382.3|3388.9|3382.9|3386.8|3380.8|12
1645763700000|2022-02-25 04:35:00|3388|3382|3388.3|3382.3|3388.3|3382.3|3387.4|3381.4|4
1645764000000|2022-02-25 04:40:00|3387.8|3381.8|3389|3383|3389|3383|3387.5|3381.5|12
1645764300000|2022-02-25 04:45:00|3389.3|3383.3|3389|3383|3389.3|3383.3|3389|3383|9
1645764600000|2022-02-25 04:50:00|3389.3|3383.3|3389.8|3383.8|3390|3384|3388.9|3382.9|12
1645764900000|2022-02-25 04:55:00|3390.1|3384.1|3391|3385|3391.1|3385.1|3388.9|3382.9|21
1645765200000|2022-02-25 05:00:00|3390.8|3384.8|3391.3|3385.3|3391.4|3385.4|3390.1|3384.1|15
1645765500000|2022-02-25 05:05:00|3391|3385|3391.4|3385.4|3391.8|3385.8|3390.1|3384.1|18
1645765800000|2022-02-25 05:10:00|3391.6|3385.6|3390.4|3384.4|3391.8|3385.8|3390.3|3384.3|11
1645766100000|2022-02-25 05:15:00|3390.1|3384.1|3390.5|3384.5|3390.8|3384.8|3389.8|3383.8|11
1645766400000|2022-02-25 05:20:00|3390.1|3384.1|3390|3384|3391.1|3385.1|3390|3384|13
1645766700000|2022-02-25 05:25:00|3389.8|3383.8|3387.3|3381.3|3389.8|3383.8|3386.1|3380.1|10
1645767000000|2022-02-25 05:30:00|3386.5|3380.5|3386.8|3380.8|3389.8|3383.8|3384.4|3378.4|182
1645767300000|2022-02-25 05:35:00|3386.5|3380.5|3380.4|3374.4|3386.5|3380.5|3380|3374|67
1645767600000|2022-02-25 05:40:00|3379.5|3373.5|3365.3|3359.3|3379.5|3373.5|3363.9|3357.9|94
1645767900000|2022-02-25 05:45:00|3365|3359|3372|3366|3374.4|3368.4|3364.4|3358.4|176
1645768200000|2022-02-25 05:50:00|3371.9|3365.9|3370.9|3364.9|3372.1|3366.1|3369|3363|71
1645768500000|2022-02-25 05:55:00|3370.6|3364.6|3353.3|3347.3|3370.6|3364.6|3353.3|3347.3|277
1645768800000|2022-02-25 06:00:00|3353.5|3347.5|3364|3358|3367|3361|3348.4|3342.4|316
1645769100000|2022-02-25 06:05:00|3363.8|3357.8|3356.4|3350.4|3365.1|3359.1|3354.4|3348.4|165
1645769400000|2022-02-25 06:10:00|3356.6|3350.6|3362.8|3356.8|3371.4|3365.4|3356.6|3350.6|161
1645769700000|2022-02-25 06:15:00|3362.9|3356.9|3363.5|3357.5|3366.3|3360.3|3358.8|3352.8|139
1645770000000|2022-02-25 06:20:00|3363.1|3357.1|3364.3|3358.3|3366.5|3360.5|3360.8|3354.8|105
1645770300000|2022-02-25 06:25:00|3364.4|3358.4|3360.3|3354.3|3366.6|3360.6|3359.3|3353.3|88
1645770600000|2022-02-25 06:30:00|3360.4|3354.4|3353.8|3347.8|3362|3356|3353.5|3347.5|114
1645770900000|2022-02-25 06:35:00|3353.5|3347.5|3356.6|3350.6|3357.5|3351.5|3349.5|3343.5|117
1645771200000|2022-02-25 06:40:00|3357|3351|3362.8|3356.8|3363.1|3357.1|3356|3350|130
1645771500000|2022-02-25 06:45:00|3362.3|3356.3|3357|3351|3362.9|3356.9|3356.3|3350.3|131
1645771800000|2022-02-25 06:50:00|3357.3|3351.3|3362.6|3356.6|3363.4|3357.4|3355.8|3349.8|132
1645772100000|2022-02-25 06:55:00|3362.4|3356.4|3358.1|3352.1|3363.6|3357.6|3355.5|3349.5|186
1645772400000|2022-02-25 07:00:00|3358.4|3352.4|3353.8|3347.8|3362|3356|3353.8|3347.8|79
1645772700000|2022-02-25 07:05:00|3353.9|3347.9|3351.1|3345.1|3354.5|3348.5|3350.8|3344.8|38
1645773000000|2022-02-25 07:10:00|3351.3|3345.3|3358.8|3352.8|3359.5|3353.5|3351.1|3345.1|44
1645773300000|2022-02-25 07:15:00|3358.9|3352.9|3370.4|3364.4|3372|3366|3358.3|3352.3|77
1645773600000|2022-02-25 07:20:00|3370.6|3364.6|3377.6|3371.6|3382.3|3376.3|3370.6|3364.6|122
1645773900000|2022-02-25 07:25:00|3377.9|3371.9|3374.6|3368.6|3380.8|3374.8|3374|3368|55
1645774200000|2022-02-25 07:30:00|3374.4|3368.4|3358.1|3352.1|3374.4|3368.4|3357.9|3351.9|82
1645774500000|2022-02-25 07:35:00|3358.5|3352.5|3355.1|3349.1|3363.1|3357.1|3354.3|3348.3|66
1645774800000|2022-02-25 07:40:00|3355|3349|3354.4|3348.4|3358.3|3352.3|3354.4|3348.4|60
1645775100000|2022-02-25 07:45:00|3354.1|3348.1|3338.4|3332.4|3356.6|3350.6|3337.5|3331.5|120
1645775400000|2022-02-25 07:50:00|3339.1|3333.1|3341.8|3335.8|3345.6|3339.6|3338.5|3332.5|95
1645775700000|2022-02-25 07:55:00|3341.5|3335.5|3342.8|3336.8|3342.8|3336.8|3331.3|3325.3|120
1645776000000|2022-02-25 08:00:00|3343|3337|3319.8|3313.8|3343|3337|3317.3|3311.3|154
1645776300000|2022-02-25 08:05:00|3319.5|3313.5|3326|3320|3327|3321|3319.3|3313.3|138
1645776600000|2022-02-25 08:10:00|3325.8|3319.8|3316.8|3310.8|3325.8|3319.8|3316|3310|107
1645776900000|2022-02-25 08:15:00|3317|3311|3320|3314|3321|3315|3317|3311|94
1645777200000|2022-02-25 08:20:00|3319.8|3313.8|3339.3|3333.3|3340.5|3334.5|3319.5|3313.5|183
1645777500000|2022-02-25 08:25:00|3339|3333|3334|3328|3343.5|3337.5|3332.3|3326.3|157
1645777800000|2022-02-25 08:30:00|3333.8|3327.8|3334.3|3328.3|3336.3|3330.3|3332|3326|135
1645778100000|2022-02-25 08:35:00|3334.5|3328.5|3336.5|3330.5|3339.5|3333.5|3334.3|3328.3|81
1645778400000|2022-02-25 08:40:00|3336.8|3330.8|3328.5|3322.5|3337.3|3331.3|3323.3|3317.3|90
1645778700000|2022-02-25 08:45:00|3328.3|3322.3|3322.8|3316.8|3329.5|3323.5|3322.5|3316.5|85
1645779000000|2022-02-25 08:50:00|3323|3317|3330.3|3324.3|3330.5|3324.5|3322.5|3316.5|70
1645779300000|2022-02-25 08:55:00|3330|3324|3328.3|3322.3|3330.3|3324.3|3325.5|3319.5|76
1645779600000|2022-02-25 09:00:00|3329.3|3323.3|3330.5|3324.5|3332.8|3326.8|3327.3|3321.3|92
1645779900000|2022-02-25 09:05:00|3330.8|3324.8|3328|3322|3332.8|3326.8|3327.5|3321.5|42
1645780200000|2022-02-25 09:10:00|3327.8|3321.8|3329|3323|3331|3325|3327|3321|70
1645780500000|2022-02-25 09:15:00|3329.3|3323.3|3324.8|3318.8|3332.8|3326.8|3324.8|3318.8|64
1645780800000|2022-02-25 09:20:00|3325|3319|3334.3|3328.3|3335.5|3329.5|3324.5|3318.5|98
1645781100000|2022-02-25 09:25:00|3334|3328|3330.3|3324.3|3336|3330|3329|3323|92
1645781400000|2022-02-25 09:30:00|3329.8|3323.8|3321.5|3315.5|3339.5|3333.5|3320.5|3314.5|138
1645781700000|2022-02-25 09:35:00|3322.3|3316.3|3320.8|3314.8|3322.3|3316.3|3320|3314|35
1645782000000|2022-02-25 09:40:00|3320.3|3314.3|3317.8|3311.8|3322|3316|3316.3|3310.3|56
1645782300000|2022-02-25 09:45:00|3318|3312|3318.3|3312.3|3319.3|3313.3|3316.3|3310.3|63
1645782600000|2022-02-25 09:50:00|3318.5|3312.5|3316.5|3310.5|3319|3313|3316|3310|52
1645782900000|2022-02-25 09:55:00|3317|3311|3310.8|3304.8|3317.5|3311.5|3309.5|3303.5|73
1645783200000|2022-02-25 10:00:00|3311|3305|3314.5|3308.5|3318.3|3312.3|3310.3|3304.3|90
1645783500000|2022-02-25 10:05:00|3314.3|3308.3|3311|3305|3314.5|3308.5|3310|3304|76
1645783800000|2022-02-25 10:10:00|3311.3|3305.3|3314|3308|3318.3|3312.3|3311|3305|97
1645784100000|2022-02-25 10:15:00|3313.3|3307.3|3308|3302|3313.8|3307.8|3306.8|3300.8|47
1645784400000|2022-02-25 10:20:00|3307.8|3301.8|3304.5|3298.5|3311|3305|3304.3|3298.3|88
1645784700000|2022-02-25 10:25:00|3304.3|3298.3|3310.8|3304.8|3311.3|3305.3|3304.3|3298.3|70
1645785000000|2022-02-25 10:30:00|3311.5|3305.5|3316.5|3310.5|3317.8|3311.8|3309.3|3303.3|88
1645785300000|2022-02-25 10:35:00|3316.3|3310.3|3322.5|3316.5|3329.3|3323.3|3316|3310|123
1645785600000|2022-02-25 10:40:00|3322.8|3316.8|3318.5|3312.5|3323.8|3317.8|3317.5|3311.5|81
1645785900000|2022-02-25 10:45:00|3318.3|3312.3|3316.8|3310.8|3319.3|3313.3|3315|3309|71
1645786200000|2022-02-25 10:50:00|3317|3311|3319|3313|3320.8|3314.8|3316.3|3310.3|56
1645786500000|2022-02-25 10:55:00|3319.3|3313.3|3317.3|3311.3|3319.3|3313.3|3316.3|3310.3|51
1645786800000|2022-02-25 11:00:00|3317|3311|3313.8|3307.8|3317|3311|3311.8|3305.8|40
1645787100000|2022-02-25 11:05:00|3313.5|3307.5|3314|3308|3314.5|3308.5|3308.3|3302.3|63
1645787400000|2022-02-25 11:10:00|3314.3|3308.3|3319.3|3313.3|3320.5|3314.5|3313.8|3307.8|90
1645787700000|2022-02-25 11:15:00|3319|3313|3321.8|3315.8|3322.8|3316.8|3318|3312|55
1645788000000|2022-02-25 11:20:00|3321.5|3315.5|3319.5|3313.5|3322|3316|3315.5|3309.5|92
1645788300000|2022-02-25 11:25:00|3319.8|3313.8|3317.3|3311.3|3322|3316|3314.8|3308.8|91
1645788600000|2022-02-25 11:30:00|3317|3311|3312.3|3306.3|3318.8|3312.8|3311.8|3305.8|60
1645788900000|2022-02-25 11:35:00|3313.3|3307.3|3316|3310|3316.5|3310.5|3311.5|3305.5|77
1645789200000|2022-02-25 11:40:00|3315.8|3309.8|3313|3307|3317.5|3311.5|3311.5|3305.5|66
1645789500000|2022-02-25 11:45:00|3313.8|3307.8|3316|3310|3318.5|3312.5|3311.8|3305.8|121
1645789800000|2022-02-25 11:50:00|3315.8|3309.8|3311.5|3305.5|3316.3|3310.3|3311.5|3305.5|64
1645790100000|2022-02-25 11:55:00|3311.3|3305.3|3307.5|3301.5|3311.5|3305.5|3307.3|3301.3|55
1645790400000|2022-02-25 12:00:00|3307.8|3301.8|3304.5|3298.5|3308.5|3302.5|3300.8|3294.8|63
1645790700000|2022-02-25 12:05:00|3303.5|3297.5|3303.5|3297.5|3304.3|3298.3|3301|3295|83
1645791000000|2022-02-25 12:10:00|3303.3|3297.3|3304.5|3298.5|3307.5|3301.5|3303.3|3297.3|87
1645791300000|2022-02-25 12:15:00|3304.8|3298.8|3313.5|3307.5|3315.4|3309.4|3304.5|3298.5|101
1645791600000|2022-02-25 12:20:00|3313|3307|3315.5|3309.5|3315.5|3309.5|3313|3307|42
1645791900000|2022-02-25 12:25:00|3315.8|3309.8|3316.3|3310.3|3316.5|3310.5|3314.5|3308.5|71
1645792200000|2022-02-25 12:30:00|3316.5|3310.5|3317.3|3311.3|3318.3|3312.3|3315.5|3309.5|102
1645792500000|2022-02-25 12:35:00|3317.5|3311.5|3321.5|3315.5|3324|3318|3317|3311|73
1645792800000|2022-02-25 12:40:00|3321.3|3315.3|3314|3308|3322.5|3316.5|3308.8|3302.8|112
1645793100000|2022-02-25 12:45:00|3314.3|3308.3|3317.3|3311.3|3317.3|3311.3|3305.3|3299.3|85
1645793400000|2022-02-25 12:50:00|3318.3|3312.3|3318.3|3312.3|3322.5|3316.5|3313.3|3307.3|150
1645793700000|2022-02-25 12:55:00|3318.5|3312.5|3315.5|3309.5|3323|3317|3313|3307|177
1645794000000|2022-02-25 13:00:00|3315.3|3309.3|3330|3324|3331|3325|3313.8|3307.8|401
1645794300000|2022-02-25 13:05:00|3330.3|3324.3|3333.5|3327.5|3335.5|3329.5|3328.8|3322.8|328
1645794600000|2022-02-25 13:10:00|3333.8|3327.8|3323.5|3317.5|3335.8|3329.8|3321.8|3315.8|244
1645794900000|2022-02-25 13:15:00|3323.3|3317.3|3326.5|3320.5|3326.5|3320.5|3319.8|3313.8|203
1645795200000|2022-02-25 13:20:00|3327.5|3321.5|3329.8|3323.8|3333.5|3327.5|3327.3|3321.3|173
1645795500000|2022-02-25 13:25:00|3330.5|3324.5|3332.8|3326.8|3335.3|3329.3|3329.8|3323.8|161
1645795800000|2022-02-25 13:30:00|3332.5|3326.5|3338|3332|3338.5|3332.5|3331.8|3325.8|109
1645796100000|2022-02-25 13:35:00|3338.3|3332.3|3337.3|3331.3|3340.8|3334.8|3335.5|3329.5|130
1645796400000|2022-02-25 13:40:00|3337|3331|3338|3332|3340.8|3334.8|3336|3330|128
1645796700000|2022-02-25 13:45:00|3338.3|3332.3|3330.3|3324.3|3342|3336|3330.3|3324.3|148
1645797000000|2022-02-25 13:50:00|3330|3324|3322|3316|3330|3324|3319|3313|154
1645797300000|2022-02-25 13:55:00|3322.3|3316.3|3319.8|3313.8|3324.8|3318.8|3317.5|3311.5|182
1645797600000|2022-02-25 14:00:00|3320|3314|3327.5|3321.5|3330.5|3324.5|3319.5|3313.5|179
1645797900000|2022-02-25 14:05:00|3327|3321|3326.3|3320.3|3330|3324|3326|3320|147
1645798200000|2022-02-25 14:10:00|3326|3320|3330.3|3324.3|3333.3|3327.3|3324|3318|127
1645798500000|2022-02-25 14:15:00|3330|3324|3331.5|3325.5|3334.3|3328.3|3328.5|3322.5|106
1645798800000|2022-02-25 14:20:00|3331.3|3325.3|3331.8|3325.8|3335.5|3329.5|3330|3324|101
1645799100000|2022-02-25 14:25:00|3331.5|3325.5|3330.8|3324.8|3336|3330|3328.8|3322.8|105
1645799400000|2022-02-25 14:30:00|3330.3|3324.3|3333.3|3327.3|3337.5|3331.5|3330.3|3324.3|138
1645799700000|2022-02-25 14:35:00|3333|3327|3329.5|3323.5|3333|3327|3328.3|3322.3|108
1645800000000|2022-02-25 14:40:00|3329.3|3323.3|3341.3|3335.3|3341.5|3335.5|3327.8|3321.8|123
1645800300000|2022-02-25 14:45:00|3341.5|3335.5|3359.3|3353.3|3369.8|3363.8|3341.3|3335.3|215
1645800600000|2022-02-25 14:50:00|3359|3353|3346|3340|3362.3|3356.3|3345.3|3339.3|188
1645800900000|2022-02-25 14:55:00|3346.3|3340.3|3337|3331|3346.3|3340.3|3333.5|3327.5|224
1645801200000|2022-02-25 15:00:00|3336.8|3330.8|3332.3|3326.3|3337.3|3331.3|3327.5|3321.5|206
1645801500000|2022-02-25 15:05:00|3330.8|3324.8|3328.3|3322.3|3332.3|3326.3|3326.5|3320.5|125
1645801800000|2022-02-25 15:10:00|3328|3322|3332.8|3326.8|3335.5|3329.5|3327|3321|100
1645802100000|2022-02-25 15:15:00|3332.3|3326.3|3336.8|3330.8|3337.8|3331.8|3329|3323|151
1645802400000|2022-02-25 15:20:00|3336.5|3330.5|3343.8|3337.8|3343.8|3337.8|3336.3|3330.3|107
1645802700000|2022-02-25 15:25:00|3343.5|3337.5|3343.5|3337.5|3349.5|3343.5|3342.8|3336.8|122
1645803000000|2022-02-25 15:30:00|3343.3|3337.3|3347.5|3341.5|3348.5|3342.5|3342|3336|123
1645803300000|2022-02-25 15:35:00|3347.8|3341.8|3351.5|3345.5|3358|3352|3347.5|3341.5|134
1645803600000|2022-02-25 15:40:00|3351.8|3345.8|3351|3345|3364.8|3358.8|3347.5|3341.5|138
1645803900000|2022-02-25 15:45:00|3351.5|3345.5|3352.5|3346.5|3354.5|3348.5|3347.8|3341.8|73
1645804200000|2022-02-25 15:50:00|3353.5|3347.5|3352.5|3346.5|3359|3353|3352.5|3346.5|103
1645804500000|2022-02-25 15:55:00|3352.3|3346.3|3350|3344|3354|3348|3349.8|3343.8|93
1645804800000|2022-02-25 16:00:00|3350.3|3344.3|3352.3|3346.3|3353|3347|3348.8|3342.8|102
1645805100000|2022-02-25 16:05:00|3352|3346|3354.5|3348.5|3355.3|3349.3|3351.5|3345.5|117
1645805400000|2022-02-25 16:10:00|3354.3|3348.3|3352.3|3346.3|3355|3349|3351.8|3345.8|81
1645805700000|2022-02-25 16:15:00|3352|3346|3363.8|3357.8|3366|3360|3351.8|3345.8|116
1645806000000|2022-02-25 16:20:00|3363.5|3357.5|3360|3354|3366.3|3360.3|3359.8|3353.8|121
1645806300000|2022-02-25 16:25:00|3360.5|3354.5|3367.3|3361.3|3369|3363|3360|3354|125
1645806600000|2022-02-25 16:30:00|3367.8|3361.8|3364.3|3358.3|3367.8|3361.8|3355.3|3349.3|111
1645806900000|2022-02-25 16:35:00|3363.8|3357.8|3373.3|3367.3|3374|3368|3363.8|3357.8|59
1645807200000|2022-02-25 16:40:00|3373.5|3367.5|3371.3|3365.3|3375|3369|3371.3|3365.3|62
1645807500000|2022-02-25 16:45:00|3371.5|3365.5|3369|3363|3371.5|3365.5|3367|3361|67
1645807800000|2022-02-25 16:50:00|3368.8|3362.8|3369.8|3363.8|3370.3|3364.3|3367.8|3361.8|56
1645808100000|2022-02-25 16:55:00|3370|3364|3370.3|3364.3|3370.5|3364.5|3368|3362|63
1645808400000|2022-02-25 17:00:00|3370|3364|3373|3367|3373.3|3367.3|3367.8|3361.8|48
1645808700000|2022-02-25 17:05:00|3373.5|3367.5|3369|3363|3373.8|3367.8|3368.5|3362.5|31
1645809000000|2022-02-25 17:10:00|3368.8|3362.8|3367.8|3361.8|3372.8|3366.8|3367.5|3361.5|46
1645809300000|2022-02-25 17:15:00|3367.5|3361.5|3365.5|3359.5|3369|3363|3364.5|3358.5|45
1645809600000|2022-02-25 17:20:00|3365.8|3359.8|3367.5|3361.5|3367.5|3361.5|3365.8|3359.8|11
1645809900000|2022-02-25 17:25:00|3367.3|3361.3|3368|3362|3368|3362|3366|3360|42
1645810200000|2022-02-25 17:30:00|3368.3|3362.3|3370|3364|3373|3367|3368.3|3362.3|60
1645810500000|2022-02-25 17:35:00|3369.8|3363.8|3369.3|3363.3|3370.3|3364.3|3368.5|3362.5|27
1645810800000|2022-02-25 17:40:00|3368.5|3362.5|3369.3|3363.3|3369.8|3363.8|3367|3361|42
1645811100000|2022-02-25 17:45:00|3369.5|3363.5|3365|3359|3370.3|3364.3|3358.8|3352.8|52
1645811400000|2022-02-25 17:50:00|3365.5|3359.5|3368|3362|3368.5|3362.5|3363|3357|50
1645811700000|2022-02-25 17:55:00|3367.8|3361.8|3369|3363|3370.5|3364.5|3366.8|3360.8|55
1646010000000|2022-02-28 01:00:00|3386.3|3371.3|3472.5|3466.5|3476.9|3470.9|3386.3|3371.3|109
1646010300000|2022-02-28 01:05:00|3472.3|3466.3|3450.4|3444.4|3472.5|3466.5|3450.1|3444.1|182
1646010600000|2022-02-28 01:10:00|3449.6|3443.6|3460.6|3454.6|3461.9|3455.9|3448.1|3442.1|175
1646010900000|2022-02-28 01:15:00|3460.4|3454.4|3442.1|3436.1|3460.6|3454.6|3441.9|3435.9|204
1646011200000|2022-02-28 01:20:00|3442.4|3436.4|3438.6|3432.6|3445.6|3439.6|3437.1|3431.1|118
1646011500000|2022-02-28 01:25:00|3438.9|3432.9|3437.4|3431.4|3443.1|3437.1|3431.9|3425.9|201
1646011800000|2022-02-28 01:30:00|3437.1|3431.1|3441.6|3435.6|3443.1|3437.1|3433.4|3427.4|127
1646012100000|2022-02-28 01:35:00|3441.5|3435.5|3443.1|3437.1|3443.4|3437.4|3440.6|3434.6|64
1646012400000|2022-02-28 01:40:00|3443.3|3437.3|3461.3|3455.3|3461.3|3455.3|3441.5|3435.5|129
1646012700000|2022-02-28 01:45:00|3461.5|3455.5|3459.6|3453.6|3464.6|3458.6|3454.6|3448.6|141
1646013000000|2022-02-28 01:50:00|3459.9|3453.9|3461.6|3455.6|3462.1|3456.1|3459.9|3453.9|52
1646013300000|2022-02-28 01:55:00|3461.5|3455.5|3462.4|3456.4|3462.6|3456.6|3459.9|3453.9|29
1646013600000|2022-02-28 02:00:00|3462.6|3456.6|3462.3|3456.3|3462.6|3456.6|3460.6|3454.6|39
1646013900000|2022-02-28 02:05:00|3462.1|3456.1|3462.4|3456.4|3463.4|3457.4|3461.6|3455.6|22
1646014200000|2022-02-28 02:10:00|3462.1|3456.1|3464.4|3458.4|3466.6|3460.6|3462.1|3456.1|176
1646014500000|2022-02-28 02:15:00|3464.1|3458.1|3466.4|3460.4|3466.9|3460.9|3463.6|3457.6|64
1646014800000|2022-02-28 02:20:00|3466|3460|3469.9|3463.9|3470.9|3464.9|3465.1|3459.1|54
1646015100000|2022-02-28 02:25:00|3469.6|3463.6|3467.6|3461.6|3470|3464|3465.9|3459.9|65
1646015400000|2022-02-28 02:30:00|3467.8|3461.8|3463.4|3457.4|3468|3462|3461.3|3455.3|102
1646015700000|2022-02-28 02:35:00|3463.1|3457.1|3462.1|3456.1|3463.8|3457.8|3461.1|3455.1|69
1646016000000|2022-02-28 02:40:00|3461.1|3455.1|3458.6|3452.6|3462.6|3456.6|3455.4|3449.4|87
1646016300000|2022-02-28 02:45:00|3458.9|3452.9|3465.6|3459.6|3467.4|3461.4|3458.9|3452.9|130
1646016600000|2022-02-28 02:50:00|3465.4|3459.4|3465.5|3459.5|3468.9|3462.9|3464.6|3458.6|63
1646016900000|2022-02-28 02:55:00|3465.4|3459.4|3463.1|3457.1|3465.9|3459.9|3461.1|3455.1|120
1646017200000|2022-02-28 03:00:00|3463.4|3457.4|3467.4|3461.4|3467.6|3461.6|3461.1|3455.1|107
1646017500000|2022-02-28 03:05:00|3467.1|3461.1|3464.1|3458.1|3471.9|3465.9|3463.6|3457.6|94
1646017800000|2022-02-28 03:10:00|3463.9|3457.9|3459.4|3453.4|3464.9|3458.9|3458.5|3452.5|107
1646018100000|2022-02-28 03:15:00|3458.9|3452.9|3467.6|3461.6|3469.6|3463.6|3458.9|3452.9|140
1646018400000|2022-02-28 03:20:00|3468|3462|3468.6|3462.6|3470.6|3464.6|3467.6|3461.6|163
1646018700000|2022-02-28 03:25:00|3468.4|3462.4|3467.9|3461.9|3469.6|3463.6|3462.8|3456.8|152
1646019000000|2022-02-28 03:30:00|3467.6|3461.6|3466.5|3460.5|3469.9|3463.9|3461.6|3455.6|163
1646019300000|2022-02-28 03:35:00|3466.6|3460.6|3472.9|3466.9|3473.9|3467.9|3465.9|3459.9|63
1646019600000|2022-02-28 03:40:00|3473.8|3467.8|3471.4|3465.4|3473.8|3467.8|3471.4|3465.4|53
1646019900000|2022-02-28 03:45:00|3471.6|3465.6|3472.1|3466.1|3473.8|3467.8|3470.9|3464.9|46
1646020200000|2022-02-28 03:50:00|3472.4|3466.4|3472.4|3466.4|3473.6|3467.6|3471.9|3465.9|69
1646020500000|2022-02-28 03:55:00|3472.3|3466.3|3476.1|3470.1|3476.4|3470.4|3472.1|3466.1|79
1646020800000|2022-02-28 04:00:00|3475.9|3469.9|3477.4|3471.4|3477.6|3471.6|3475.6|3469.6|32
1646021100000|2022-02-28 04:05:00|3477.1|3471.1|3480.4|3474.4|3480.4|3474.4|3476.9|3470.9|26
1646021400000|2022-02-28 04:10:00|3480.8|3474.8|3482.6|3476.6|3483.4|3477.4|3480.6|3474.6|40
1646021700000|2022-02-28 04:15:00|3482.9|3476.9|3482.5|3476.5|3482.9|3476.9|3481.9|3475.9|26
1646022000000|2022-02-28 04:20:00|3483|3477|3480|3474|3483|3477|3478.9|3472.9|64
1646022300000|2022-02-28 04:25:00|3479.6|3473.6|3482.5|3476.5|3483.4|3477.4|3479.6|3473.6|45
1646022600000|2022-02-28 04:30:00|3482.9|3476.9|3481.9|3475.9|3482.9|3476.9|3479.4|3473.4|72
1646022900000|2022-02-28 04:35:00|3481.6|3475.6|3484.1|3478.1|3484.3|3478.3|3479.9|3473.9|100
1646023200000|2022-02-28 04:40:00|3484.3|3478.3|3489.1|3483.1|3490.6|3484.6|3484.1|3478.1|63
1646023500000|2022-02-28 04:45:00|3488.9|3482.9|3491|3485|3491|3485|3488.6|3482.6|32
1646023800000|2022-02-28 04:50:00|3491.3|3485.3|3492.1|3486.1|3493.8|3487.8|3491.3|3485.3|30
1646024100000|2022-02-28 04:55:00|3492.4|3486.4|3495.1|3489.1|3495.1|3489.1|3492.1|3486.1|39
1646024400000|2022-02-28 05:00:00|3494.6|3488.6|3487.9|3481.9|3494.6|3488.6|3487.9|3481.9|48
1646024700000|2022-02-28 05:05:00|3488.1|3482.1|3486.9|3480.9|3488.4|3482.4|3485.9|3479.9|34
1646025000000|2022-02-28 05:10:00|3486.4|3480.4|3484.6|3478.6|3486.4|3480.4|3484.4|3478.4|13
1646025300000|2022-02-28 05:15:00|3484.5|3478.5|3481.9|3475.9|3484.5|3478.5|3480.4|3474.4|29
1646025600000|2022-02-28 05:20:00|3481.6|3475.6|3483.3|3477.3|3483.3|3477.3|3481.4|3475.4|12
1646025900000|2022-02-28 05:25:00|3483.4|3477.4|3484.9|3478.9|3485.5|3479.5|3483.1|3477.1|19
1646026200000|2022-02-28 05:30:00|3484.4|3478.4|3474.4|3468.4|3485.1|3479.1|3473.9|3467.9|146
1646026500000|2022-02-28 05:35:00|3474.6|3468.6|3481.9|3475.9|3482.9|3476.9|3473.4|3467.4|168
1646026800000|2022-02-28 05:40:00|3481.6|3475.6|3486.1|3480.1|3486.1|3480.1|3478.6|3472.6|90
1646027100000|2022-02-28 05:45:00|3485.9|3479.9|3488.9|3482.9|3491.1|3485.1|3485.9|3479.9|118
1646027400000|2022-02-28 05:50:00|3489.4|3483.4|3492.4|3486.4|3494.1|3488.1|3487.9|3481.9|94
1646027700000|2022-02-28 05:55:00|3492.6|3486.6|3497.4|3491.4|3497.9|3491.9|3488.8|3482.8|278
1646028000000|2022-02-28 06:00:00|3498|3492|3500.8|3494.8|3500.8|3494.8|3496.6|3490.6|137
1646028300000|2022-02-28 06:05:00|3501|3495|3501.1|3495.1|3501.4|3495.4|3498.4|3492.4|102
1646028600000|2022-02-28 06:10:00|3501.4|3495.4|3501.9|3495.9|3502.4|3496.4|3501.1|3495.1|59
1646028900000|2022-02-28 06:15:00|3501.8|3495.8|3501.9|3495.9|3502.1|3496.1|3501.4|3495.4|48
1646029200000|2022-02-28 06:20:00|3502.1|3496.1|3502.1|3496.1|3502.6|3496.6|3497.9|3491.9|161
1646029500000|2022-02-28 06:25:00|3502.4|3496.4|3502.1|3496.1|3502.6|3496.6|3500.6|3494.6|137
1646029800000|2022-02-28 06:30:00|3501|3495|3502.6|3496.6|3502.6|3496.6|3501|3495|36
1646030100000|2022-02-28 06:35:00|3502.9|3496.9|3501.8|3495.8|3503.1|3497.1|3501.1|3495.1|42
1646030400000|2022-02-28 06:40:00|3501.5|3495.5|3502.4|3496.4|3502.8|3496.8|3501.1|3495.1|51
1646030700000|2022-02-28 06:45:00|3502.1|3496.1|3521.4|3515.4|3521.4|3515.4|3500.6|3494.6|211
1646031000000|2022-02-28 06:50:00|3521.9|3515.9|3520.6|3514.6|3528.6|3522.6|3518.9|3512.9|171
1646031300000|2022-02-28 06:55:00|3520.9|3514.9|3502.4|3496.4|3523.1|3517.1|3498.4|3491|183
1646031600000|2022-02-28 07:00:00|3501.3|3495.3|3487.1|3481.1|3502.9|3496.9|3458.3|3446.1|227
1646031900000|2022-02-28 07:05:00|3488.6|3482.6|3486.4|3480.4|3490.6|3484.6|3477.1|3471.1|132
1646032200000|2022-02-28 07:10:00|3486.1|3480.1|3485.8|3479.8|3486.9|3480.9|3484.1|3478.1|49
1646032500000|2022-02-28 07:15:00|3485.6|3479.6|3480.4|3474.4|3486.8|3480.8|3479.4|3473.4|52
1646032800000|2022-02-28 07:20:00|3480.1|3474.1|3483.6|3477.6|3484.1|3478.1|3479.1|3473.1|22
1646033100000|2022-02-28 07:25:00|3483.4|3477.4|3475|3469|3485.4|3479.4|3474.1|3468.1|71
1646033400000|2022-02-28 07:30:00|3475.1|3469.1|3473.4|3467.4|3479.4|3473.4|3472.1|3466.1|121
1646033700000|2022-02-28 07:35:00|3473.6|3467.6|3469.1|3463.1|3474.8|3468.8|3463.6|3457.6|108
1646034000000|2022-02-28 07:40:00|3468.6|3462.6|3470.1|3464.1|3480.4|3474.4|3468.6|3462.6|65
1646034300000|2022-02-28 07:45:00|3470.4|3464.4|3464.3|3458.3|3471.6|3465.6|3462.9|3456.9|29
1646034600000|2022-02-28 07:50:00|3464.4|3458.4|3469.5|3463.5|3472.9|3466.9|3464.4|3458.4|63
1646034900000|2022-02-28 07:55:00|3469|3463|3465|3459|3470.8|3464.8|3464.8|3458.8|39
1646035200000|2022-02-28 08:00:00|3463.3|3457.3|3456|3450|3466|3460|3451.3|3445.3|121
1646035500000|2022-02-28 08:05:00|3455.5|3449.5|3452.8|3446.8|3458.5|3452.5|3452|3446|60
1646035800000|2022-02-28 08:10:00|3451.8|3445.8|3453.3|3447.3|3458.5|3452.5|3450.5|3444.5|111
1646036100000|2022-02-28 08:15:00|3453|3447|3450.5|3444.5|3457.8|3451.8|3450.5|3444.5|110
1646036400000|2022-02-28 08:20:00|3450.3|3444.3|3454.8|3448.8|3456|3450|3448|3442|120
1646036700000|2022-02-28 08:25:00|3455|3449|3467.5|3461.5|3469.8|3463.8|3455|3449|111
1646037000000|2022-02-28 08:30:00|3467|3461|3459|3453|3467|3461|3457.8|3451.8|75
1646037300000|2022-02-28 08:35:00|3458.8|3452.8|3457|3451|3460.1|3454.1|3452.3|3446.3|53
1646037600000|2022-02-28 08:40:00|3456.8|3450.8|3444|3438|3456.8|3450.8|3444|3438|63
1646037900000|2022-02-28 08:45:00|3443.8|3437.8|3446|3440|3452.3|3446.3|3443.8|3437.8|68
1646038200000|2022-02-28 08:50:00|3447|3441|3432.4|3426.4|3447|3441|3432.4|3426.4|76
1646038500000|2022-02-28 08:55:00|3432.6|3426.6|3438|3432|3440|3434|3430.5|3424.5|110
1646038800000|2022-02-28 09:00:00|3437.8|3431.8|3438.3|3432.3|3442.5|3436.5|3434.3|3428.3|108
1646039100000|2022-02-28 09:05:00|3438.5|3432.5|3433.3|3427.3|3439|3433|3433.3|3427.3|71
1646039400000|2022-02-28 09:10:00|3433|3427|3441.5|3435.5|3442.3|3436.3|3433|3427|98
1646039700000|2022-02-28 09:15:00|3441|3435|3432.3|3426.3|3447.3|3441.3|3431.5|3425.5|88
1646040000000|2022-02-28 09:20:00|3432.8|3426.8|3436.8|3430.8|3437.8|3431.8|3431.5|3425.5|60
1646040300000|2022-02-28 09:25:00|3437.3|3431.3|3433.3|3427.3|3438|3432|3430.8|3424.8|71
1646040600000|2022-02-28 09:30:00|3433|3427|3432.3|3426.3|3436|3430|3431.3|3425.3|40
1646040900000|2022-02-28 09:35:00|3432.5|3426.5|3435.3|3429.3|3438.3|3432.3|3431.8|3425.8|59
1646041200000|2022-02-28 09:40:00|3436.3|3430.3|3431|3425|3436.3|3430.3|3430.8|3424.8|57
1646041500000|2022-02-28 09:45:00|3430.8|3424.8|3431|3425|3432.8|3426.8|3429.8|3423.8|48
1646041800000|2022-02-28 09:50:00|3430.8|3424.8|3419.8|3413.8|3431.8|3425.8|3415.8|3409.8|98
1646042100000|2022-02-28 09:55:00|3419.5|3413.5|3416.8|3410.8|3422.3|3416.3|3416.8|3410.8|44
1646042400000|2022-02-28 10:00:00|3417|3411|3433.5|3427.5|3434.5|3428.5|3417|3411|91
1646042700000|2022-02-28 10:05:00|3433.8|3427.8|3437.3|3431.3|3440.8|3434.8|3431.5|3425.5|87
1646043000000|2022-02-28 10:10:00|3437|3431|3431|3425|3437|3431|3431|3425|70
1646043300000|2022-02-28 10:15:00|3430.8|3424.8|3423.5|3417.5|3430.8|3424.8|3420.8|3414.8|63
1646043600000|2022-02-28 10:20:00|3423.8|3417.8|3419.3|3413.3|3423.8|3417.8|3416.3|3410.3|52
1646043900000|2022-02-28 10:25:00|3419.5|3413.5|3432.8|3426.8|3433.5|3427.5|3419.5|3413.5|61
1646044200000|2022-02-28 10:30:00|3432.5|3426.5|3418.3|3412.3|3432.5|3426.5|3418.3|3412.3|81
1646044500000|2022-02-28 10:35:00|3418.8|3412.8|3426.3|3420.3|3426.3|3420.3|3416.3|3410.3|61
1646044800000|2022-02-28 10:40:00|3426|3420|3420.8|3414.8|3426|3420|3419.5|3413.5|50
1646045100000|2022-02-28 10:45:00|3420.5|3414.5|3421.5|3415.5|3422|3416|3419.8|3413.8|34
1646045400000|2022-02-28 10:50:00|3422|3416|3420|3414|3422.8|3416.8|3419.5|3413.5|28
1646045700000|2022-02-28 10:55:00|3419.8|3413.8|3414.5|3408.5|3420.3|3414.3|3412.5|3406.5|46
1646046000000|2022-02-28 11:00:00|3414.8|3408.8|3412.5|3406.5|3414.8|3408.8|3412.3|3406.3|51
1646046300000|2022-02-28 11:05:00|3412.8|3406.8|3422|3416|3422|3416|3412.3|3406.3|44
1646046600000|2022-02-28 11:10:00|3421.5|3415.5|3423.8|3417.8|3431.3|3425.3|3420.8|3414.8|68
1646046900000|2022-02-28 11:15:00|3424|3418|3426.8|3420.8|3427.3|3421.3|3422|3416|107
1646047200000|2022-02-28 11:20:00|3426.5|3420.5|3420.5|3414.5|3429.8|3423.8|3420.3|3414.3|67
1646047500000|2022-02-28 11:25:00|3420.8|3414.8|3421|3415|3427.5|3421.5|3420.8|3414.8|75
1646047800000|2022-02-28 11:30:00|3420.8|3414.8|3419|3413|3421|3415|3417|3411|54
1646048100000|2022-02-28 11:35:00|3419.3|3413.3|3420|3414|3421.3|3415.3|3417.5|3411.5|57
1646048400000|2022-02-28 11:40:00|3419.8|3413.8|3414.5|3408.5|3419.8|3413.8|3413.5|3407.5|76
1646048700000|2022-02-28 11:45:00|3414.3|3408.3|3413.5|3407.5|3417|3411|3412.8|3406.8|53
1646049000000|2022-02-28 11:50:00|3413.8|3407.8|3411|3405|3413.8|3407.8|3407|3401|57
1646049300000|2022-02-28 11:55:00|3411.3|3405.3|3417.8|3411.8|3418|3412|3411|3405|62
1646049600000|2022-02-28 12:00:00|3418|3412|3421|3415|3428.3|3422.3|3418|3412|123
1646049900000|2022-02-28 12:05:00|3421.3|3415.3|3422.5|3416.5|3422.8|3416.8|3417.8|3411.8|49
1646050200000|2022-02-28 12:10:00|3423.1|3417.1|3417.3|3411.3|3424|3418|3416.8|3410.8|57
1646050500000|2022-02-28 12:15:00|3417|3411|3423|3417|3426.1|3420.1|3416|3410|58
1646050800000|2022-02-28 12:20:00|3422.3|3416.3|3423|3417|3426.8|3420.8|3418.8|3412.8|72
1646051100000|2022-02-28 12:25:00|3423.3|3417.3|3433.9|3427.9|3440.8|3428.4|3418|3412|70
1646051400000|2022-02-28 12:30:00|3433.8|3427.8|3447|3441|3452.3|3446.3|3433.8|3427.8|248
1646051700000|2022-02-28 12:35:00|3447.3|3441.3|3445|3439|3460.3|3454.3|3442|3436|146
1646052000000|2022-02-28 12:40:00|3444.5|3438.5|3445.3|3439.3|3447.6|3441.6|3444.3|3438.3|80
1646052300000|2022-02-28 12:45:00|3445.5|3439.5|3452.3|3446.3|3458.6|3452.6|3436.8|3430.8|169
1646052600000|2022-02-28 12:50:00|3452.5|3446.5|3452|3446|3456.5|3450.5|3448.5|3442.5|171
1646052900000|2022-02-28 12:55:00|3451.8|3445.8|3438.8|3432.8|3451.8|3445.8|3430.5|3424.5|201
1646053200000|2022-02-28 13:00:00|3440.3|3434.3|3448.3|3442.3|3450.3|3444.3|3437|3431|425
1646053500000|2022-02-28 13:05:00|3448.5|3442.5|3444.3|3438.3|3450|3444|3439.8|3433.8|258
1646053800000|2022-02-28 13:10:00|3443.5|3437.5|3440.3|3434.3|3443.8|3437.8|3436.5|3430.5|268
1646054100000|2022-02-28 13:15:00|3440.5|3434.5|3443|3437|3444.5|3438.5|3440|3434|179
1646054400000|2022-02-28 13:20:00|3442.8|3436.8|3436.8|3430.8|3443|3437|3433.8|3427.8|498
1646054700000|2022-02-28 13:25:00|3436.5|3430.5|3435|3429|3440.8|3434.8|3432.5|3426.5|105
1646055000000|2022-02-28 13:30:00|3434.5|3428.5|3438.5|3432.5|3439.5|3433.5|3430.8|3424.8|114
1646055300000|2022-02-28 13:35:00|3437.5|3431.5|3440.8|3434.8|3441|3435|3433.5|3427.5|112
1646055600000|2022-02-28 13:40:00|3440|3434|3443.3|3437.3|3444.5|3438.5|3438.8|3432.8|174
1646055900000|2022-02-28 13:45:00|3443|3437|3441.5|3435.5|3444.3|3438.3|3441.5|3435.5|43
1646056200000|2022-02-28 13:50:00|3441|3435|3437|3431|3441|3435|3436.5|3430.5|55
1646056500000|2022-02-28 13:55:00|3436.8|3430.8|3435.5|3429.5|3436.8|3430.8|3432.3|3426.3|86
1646056800000|2022-02-28 14:00:00|3434.8|3428.8|3426|3420|3435|3429|3423.3|3417.3|131
1646057100000|2022-02-28 14:05:00|3426.3|3420.3|3426.5|3420.5|3429.5|3423.5|3417.8|3411.8|151
1646057400000|2022-02-28 14:10:00|3426.3|3420.3|3423.8|3417.8|3427|3421|3420.3|3414.3|110
1646057700000|2022-02-28 14:15:00|3424.3|3418.3|3428.5|3422.5|3430|3424|3422.3|3416.3|120
1646058000000|2022-02-28 14:20:00|3428.3|3422.3|3428.3|3422.3|3430.3|3424.3|3423.5|3417.5|94
1646058300000|2022-02-28 14:25:00|3428|3422|3430|3424|3433.3|3427.3|3427.5|3421.5|67
1646058600000|2022-02-28 14:30:00|3430.3|3424.3|3427.5|3421.5|3431.3|3425.3|3426|3420|149
1646058900000|2022-02-28 14:35:00|3427|3421|3435.5|3429.5|3436|3430|3425|3419|198
1646059200000|2022-02-28 14:40:00|3435.3|3429.3|3440|3434|3452.3|3446.3|3433.5|3427.5|186
1646059500000|2022-02-28 14:45:00|3439.5|3433.5|3435.8|3429.8|3440.5|3434.5|3432.5|3426.5|147
1646059800000|2022-02-28 14:50:00|3436|3430|3435|3429|3438.5|3432.5|3431.5|3425.5|106
1646060100000|2022-02-28 14:55:00|3435.3|3429.3|3431.5|3425.5|3435.8|3429.8|3430.8|3424.8|110
1646060400000|2022-02-28 15:00:00|3431.3|3425.3|3429|3423|3432.8|3426.8|3426.3|3420.3|65
1646060700000|2022-02-28 15:05:00|3429.3|3423.3|3428.5|3422.5|3429.3|3423.3|3425|3419|79
1646061000000|2022-02-28 15:10:00|3428.3|3422.3|3420.8|3414.8|3430|3424|3420.5|3414.5|84
1646061300000|2022-02-28 15:15:00|3420.5|3414.5|3423.5|3417.5|3423.8|3417.8|3420.3|3414.3|43
1646061600000|2022-02-28 15:20:00|3423.3|3417.3|3415.5|3409.5|3423.3|3417.3|3415|3409|69
1646061900000|2022-02-28 15:25:00|3415.8|3409.8|3415.5|3409.5|3418.8|3412.8|3415|3409|32
1646062200000|2022-02-28 15:30:00|3415.8|3409.8|3413.5|3407.5|3418|3412|3412.8|3406.8|34
1646062500000|2022-02-28 15:35:00|3413.3|3407.3|3410.5|3404.5|3415.5|3409.5|3410|3404|64
1646062800000|2022-02-28 15:40:00|3410.8|3404.8|3425.5|3419.5|3427.5|3421.5|3410.8|3404.8|106
1646063100000|2022-02-28 15:45:00|3426.3|3420.3|3426.3|3420.3|3426.8|3420.8|3425.3|3419.3|73
1646063400000|2022-02-28 15:50:00|3426|3420|3418|3412|3426.5|3420.5|3415.5|3409.5|68
1646063700000|2022-02-28 15:55:00|3417.8|3411.8|3419|3413|3419.5|3413.5|3415.8|3409.8|55
1646064000000|2022-02-28 16:00:00|3418.8|3412.8|3411|3405|3421.3|3415.3|3411|3405|171
1646064300000|2022-02-28 16:05:00|3410.8|3404.8|3404.8|3398.8|3415|3409|3404.8|3398.8|60
1646064600000|2022-02-28 16:10:00|3405|3399|3389.5|3383.5|3405.8|3399.8|3384|3378|169
1646064900000|2022-02-28 16:15:00|3389.3|3383.3|3386.3|3380.3|3390|3384|3386|3380|105
1646065200000|2022-02-28 16:20:00|3386.5|3380.5|3383.5|3377.5|3397.5|3391.5|3383.5|3377.5|177
1646065500000|2022-02-28 16:25:00|3383.3|3377.3|3374.8|3368.8|3387.8|3381.8|3371.5|3365.5|194
1646065800000|2022-02-28 16:30:00|3374|3368|3376.5|3370.5|3376.5|3370.5|3366.3|3360.3|256
1646066100000|2022-02-28 16:35:00|3376.8|3370.8|3393.8|3387.8|3393.8|3387.8|3375.5|3369.5|127
1646066400000|2022-02-28 16:40:00|3394|3388|3395|3389|3397|3391|3392.5|3386.5|79
1646066700000|2022-02-28 16:45:00|3394.8|3388.8|3397.5|3391.5|3401.3|3395.3|3394.8|3388.8|79
1646067000000|2022-02-28 16:50:00|3397.3|3391.3|3398.3|3392.3|3400.5|3394.5|3397.3|3391.3|109
1646067300000|2022-02-28 16:55:00|3398|3392|3386.8|3380.8|3399|3393|3386|3380|100
1646067600000|2022-02-28 17:00:00|3388|3382|3389|3383|3391.3|3385.3|3387.3|3381.3|46
1646067900000|2022-02-28 17:05:00|3389.3|3383.3|3387.5|3381.5|3390.8|3384.8|3385.3|3379.3|65
1646068200000|2022-02-28 17:10:00|3387.8|3381.8|3386|3380|3387.8|3381.8|3384.8|3378.8|35
1646068500000|2022-02-28 17:15:00|3386.3|3380.3|3385|3379|3388.8|3382.8|3384.5|3378.5|44
1646068800000|2022-02-28 17:20:00|3384.8|3378.8|3381.3|3375.3|3384.8|3378.8|3381.3|3375.3|59
1646069100000|2022-02-28 17:25:00|3381|3375|3379.8|3373.8|3384.5|3378.5|3379|3373|57
1646069400000|2022-02-28 17:30:00|3379.5|3373.5|3381.3|3375.3|3381.3|3375.3|3375.3|3369.3|52
1646069700000|2022-02-28 17:35:00|3381.5|3375.5|3386|3380|3386|3380|3379.5|3373.5|48
1646070000000|2022-02-28 17:40:00|3386.3|3380.3|3384.3|3378.3|3390.5|3384.5|3382.8|3376.8|57
1646070300000|2022-02-28 17:45:00|3383.8|3377.8|3379|3373|3383.8|3377.8|3376.3|3370.3|34
1646070600000|2022-02-28 17:50:00|3379.3|3373.3|3385.5|3379.5|3387.3|3381.3|3379.3|3373.3|57
1646070900000|2022-02-28 17:55:00|3385.8|3379.8|3381.3|3375.3|3386.5|3380.5|3380.8|3374.8|45
1646096400000|2022-03-01 01:00:00|3404.5|3398.5|3413.6|3407.6|3417|3411|3404.5|3398.5|100
1646096700000|2022-03-01 01:05:00|3413.5|3407.5|3411.1|3405.1|3418.9|3412.9|3410.4|3404.4|107
1646097000000|2022-03-01 01:10:00|3410.6|3404.6|3410.6|3404.6|3411.4|3405.4|3407.9|3401.9|51
1646097300000|2022-03-01 01:15:00|3410.4|3404.4|3409.5|3403.5|3410.6|3404.6|3408.4|3402.4|38
1646097600000|2022-03-01 01:20:00|3409.3|3403.3|3403.1|3397.1|3409.3|3403.3|3402.9|3396.9|56
1646097900000|2022-03-01 01:25:00|3402.9|3396.9|3405.4|3399.4|3407.4|3401.4|3402.6|3396.6|59
1646098200000|2022-03-01 01:30:00|3405.1|3399.1|3391.1|3385.1|3405.1|3399.1|3389.9|3383.9|95
1646098500000|2022-03-01 01:35:00|3391.3|3385.3|3389.9|3383.9|3393.9|3387.9|3389.6|3383.6|87
1646098800000|2022-03-01 01:40:00|3389.6|3383.6|3390.1|3384.1|3390.5|3384.5|3388.3|3382.3|26
1646099100000|2022-03-01 01:45:00|3390.9|3384.9|3393.1|3387.1|3396.1|3390.1|3390.1|3384.1|71
1646099400000|2022-03-01 01:50:00|3392.9|3386.9|3391.6|3385.6|3393.9|3387.9|3391.1|3385.1|58
1646099700000|2022-03-01 01:55:00|3391.9|3385.9|3391.6|3385.6|3392.8|3386.8|3391.4|3385.4|40
1646100000000|2022-03-01 02:00:00|3392|3386|3390.4|3384.4|3393|3387|3390.3|3384.3|46
1646100300000|2022-03-01 02:05:00|3390.6|3384.6|3387.6|3381.6|3390.6|3384.6|3387.6|3381.6|38
1646100600000|2022-03-01 02:10:00|3387.9|3381.9|3376.1|3370.1|3388.1|3382.1|3376|3370|78
1646100900000|2022-03-01 02:15:00|3376.4|3370.4|3362.6|3356.6|3376.9|3370.9|3362.4|3356.4|29
1646101200000|2022-03-01 02:20:00|3362.9|3356.9|3371.1|3365.1|3371.1|3365.1|3362.9|3356.9|33
1646101500000|2022-03-01 02:25:00|3371|3365|3373.6|3367.6|3374.1|3368.1|3371|3365|25
1646101800000|2022-03-01 02:30:00|3373.4|3367.4|3374.1|3368.1|3374.6|3368.6|3371.4|3365.4|72
1646102100000|2022-03-01 02:35:00|3373.9|3367.9|3375.6|3369.6|3378.4|3372.4|3372.6|3366.6|59
1646102400000|2022-03-01 02:40:00|3375.4|3369.4|3373.1|3367.1|3375.4|3369.4|3372.1|3366.1|101
1646102700000|2022-03-01 02:45:00|3373.4|3367.4|3377.3|3371.3|3377.9|3371.9|3373.4|3367.4|93
1646103000000|2022-03-01 02:50:00|3377.4|3371.4|3380.9|3374.9|3381.9|3375.9|3376.6|3370.6|54
1646103300000|2022-03-01 02:55:00|3381|3375|3380.4|3374.4|3381.6|3375.6|3378.1|3372.1|35
1646103600000|2022-03-01 03:00:00|3380.3|3374.3|3382|3376|3382.4|3376.4|3378.6|3372.6|36
1646103900000|2022-03-01 03:05:00|3382.4|3376.4|3381.1|3375.1|3382.8|3376.8|3380.1|3374.1|53
1646104200000|2022-03-01 03:10:00|3380.9|3374.9|3381.6|3375.6|3382.6|3376.6|3379.5|3373.5|46
1646104500000|2022-03-01 03:15:00|3381.9|3375.9|3384.5|3378.5|3384.5|3378.5|3381.6|3375.6|28
1646104800000|2022-03-01 03:20:00|3385.5|3379.5|3383.4|3377.4|3385.5|3379.5|3381.6|3375.6|36
1646105100000|2022-03-01 03:25:00|3383.6|3377.6|3385.4|3379.4|3386.9|3380.9|3383.6|3377.6|69
1646105400000|2022-03-01 03:30:00|3386|3380|3385.5|3379.5|3386.4|3380.4|3384.9|3378.9|14
1646105700000|2022-03-01 03:35:00|3385.6|3379.6|3385.1|3379.1|3386|3380|3384.4|3378.4|13
1646106000000|2022-03-01 03:40:00|3385.4|3379.4|3386.5|3380.5|3386.5|3380.5|3385.4|3379.4|7
1646106300000|2022-03-01 03:45:00|3386.4|3380.4|3386.6|3380.6|3386.6|3380.6|3385.6|3379.6|12
1646106600000|2022-03-01 03:50:00|3386.9|3380.9|3387.6|3381.6|3387.6|3381.6|3386.1|3380.1|12
1646106900000|2022-03-01 03:55:00|3387.4|3381.4|3387.9|3381.9|3387.9|3381.9|3387.4|3381.4|7
1646107200000|2022-03-01 04:00:00|3387.4|3381.4|3387.4|3381.4|3387.6|3381.6|3387.4|3381.4|3
1646107500000|2022-03-01 04:05:00|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|3387.6|3381.6|1
1646107800000|2022-03-01 04:10:00|3387.4|3381.4|3387.6|3381.6|3387.6|3381.6|3386.9|3380.9|4
1646108100000|2022-03-01 04:15:00|3387.9|3381.9|3388.4|3382.4|3388.6|3382.6|3387.4|3381.4|11
1646108400000|2022-03-01 04:20:00|3388.5|3382.5|3387.6|3381.6|3388.9|3382.9|3387.5|3381.5|7
1646108700000|2022-03-01 04:25:00|3387|3381|3385.9|3379.9|3387.4|3381.4|3385.6|3379.6|13
1646109000000|2022-03-01 04:30:00|3385.6|3379.6|3383.6|3377.6|3385.6|3379.6|3383.6|3377.6|5
1646109300000|2022-03-01 04:35:00|3384.1|3378.1|3384.3|3378.3|3384.4|3378.4|3384.1|3378.1|3
1646109600000|2022-03-01 04:40:00|3384.1|3378.1|3383.4|3377.4|3384.1|3378.1|3383.4|3377.4|7
1646109900000|2022-03-01 04:45:00|3383.6|3377.6|3383|3377|3383.6|3377.6|3383|3377|3
1646110200000|2022-03-01 04:50:00|3382.9|3376.9|3381|3375|3382.9|3376.9|3381|3375|12
1646110500000|2022-03-01 04:55:00|3380.9|3374.9|3382.4|3376.4|3382.4|3376.4|3380.1|3374.1|12
1646110800000|2022-03-01 05:00:00|3382.1|3376.1|3381.9|3375.9|3382.4|3376.4|3381.4|3375.4|12
1646111100000|2022-03-01 05:05:00|3382.1|3376.1|3382|3376|3382.6|3376.6|3382|3376|7
1646111400000|2022-03-01 05:10:00|3381.6|3375.6|3381.6|3375.6|3382|3376|3381.6|3375.6|4
1646111700000|2022-03-01 05:15:00|3382.1|3376.1|3382|3376|3382.3|3376.3|3381.5|3375.5|10
1646112000000|2022-03-01 05:20:00|3382.3|3376.3|3381.6|3375.6|3382.4|3376.4|3380.4|3374.4|14
1646112300000|2022-03-01 05:25:00|3381.3|3375.3|3381.1|3375.1|3381.6|3375.6|3380.8|3374.8|7
1646112600000|2022-03-01 05:30:00|3380.9|3374.9|3384.4|3378.4|3387.1|3381.1|3380.8|3374.8|72
1646112900000|2022-03-01 05:35:00|3384.1|3378.1|3386.9|3380.9|3386.9|3380.9|3383.9|3377.9|34
1646113200000|2022-03-01 05:40:00|3388.1|3382.1|3387.6|3381.6|3388.6|3382.6|3385.6|3379.6|20
1646113500000|2022-03-01 05:45:00|3387.9|3381.9|3388.9|3382.9|3389.6|3383.6|3386.9|3380.9|56
1646113800000|2022-03-01 05:50:00|3389.4|3383.4|3392.1|3386.1|3392.8|3386.8|3389.4|3383.4|63
1646114100000|2022-03-01 05:55:00|3392.4|3386.4|3391.6|3385.6|3392.9|3386.9|3388.9|3382.9|39
1646114400000|2022-03-01 06:00:00|3391.8|3385.8|3388.9|3382.9|3396.8|3390.8|3388.6|3382.6|85
1646114700000|2022-03-01 06:05:00|3388.4|3382.4|3385.6|3379.6|3388.4|3382.4|3382.3|3376.3|76
1646115000000|2022-03-01 06:10:00|3385.9|3379.9|3385|3379|3386.9|3380.9|3381.6|3375.6|68
1646115300000|2022-03-01 06:15:00|3384.8|3378.8|3376.1|3370.1|3386|3380|3376.1|3370.1|67
1646115600000|2022-03-01 06:20:00|3376.4|3370.4|3378.1|3372.1|3380.4|3374.4|3375.4|3369.4|41
1646115900000|2022-03-01 06:25:00|3378.6|3372.6|3383.5|3377.5|3383.6|3377.6|3378.6|3372.6|95
1646116200000|2022-03-01 06:30:00|3384|3378|3384.4|3378.4|3385.1|3379.1|3380.8|3374.8|93
1646116500000|2022-03-01 06:35:00|3384.6|3378.6|3382.6|3376.6|3386.4|3380.4|3381.9|3375.9|53
1646116800000|2022-03-01 06:40:00|3382.5|3376.5|3380.9|3374.9|3382.9|3376.9|3380.5|3374.5|48
1646117100000|2022-03-01 06:45:00|3380.6|3374.6|3378.9|3372.9|3380.6|3374.6|3377.4|3371.4|53
1646117400000|2022-03-01 06:50:00|3379.4|3373.4|3383.6|3377.6|3383.6|3377.6|3379.4|3373.4|91
1646117700000|2022-03-01 06:55:00|3383.9|3377.9|3386.9|3380.9|3386.9|3380.9|3383.4|3377.4|59
1646118000000|2022-03-01 07:00:00|3387.1|3381.1|3389|3383|3391.4|3385.4|3387.1|3381.1|39
1646118300000|2022-03-01 07:05:00|3389.1|3383.1|3392.4|3386.4|3395.6|3389.6|3388.9|3382.9|40
1646118600000|2022-03-01 07:10:00|3392.1|3386.1|3386.4|3380.4|3392.1|3386.1|3385.1|3379.1|25
1646118900000|2022-03-01 07:15:00|3386.6|3380.6|3388.9|3382.9|3389.1|3383.1|3386.6|3380.6|14
1646119200000|2022-03-01 07:20:00|3389.1|3383.1|3388.1|3382.1|3389.6|3383.6|3387.6|3381.6|13
1646119500000|2022-03-01 07:25:00|3387.8|3381.8|3390.9|3384.9|3390.9|3384.9|3387.6|3381.6|17
1646119800000|2022-03-01 07:30:00|3391.3|3385.3|3391.6|3385.6|3391.6|3385.6|3390.4|3384.4|13
1646120100000|2022-03-01 07:35:00|3391.9|3385.9|3391.8|3385.8|3401.6|3395.6|3391.8|3385.8|38
1646120400000|2022-03-01 07:40:00|3391.6|3385.6|3399.8|3393.8|3400.6|3394.6|3391.6|3385.6|23
1646120700000|2022-03-01 07:45:00|3399.4|3393.4|3396.4|3390.4|3399.4|3393.4|3395.5|3389.5|26
1646121000000|2022-03-01 07:50:00|3396.6|3390.6|3392.1|3386.1|3396.9|3390.9|3392.1|3386.1|26
1646121300000|2022-03-01 07:55:00|3392|3386|3395.5|3389.5|3396.5|3390.5|3390.3|3384.3|64
1646121600000|2022-03-01 08:00:00|3395.3|3389.3|3391.3|3385.3|3395.3|3389.3|3390.3|3384.3|60
1646121900000|2022-03-01 08:05:00|3391.8|3385.8|3393|3387|3393.3|3387.3|3391.5|3385.5|32
1646122200000|2022-03-01 08:10:00|3393.3|3387.3|3398.5|3392.5|3401|3395|3393|3387|43
1646122500000|2022-03-01 08:15:00|3398.3|3392.3|3398.5|3392.5|3400.5|3394.5|3396.8|3390.8|55
1646122800000|2022-03-01 08:20:00|3399|3393|3402.8|3396.8|3406.3|3400.3|3398.5|3392.5|62
1646123100000|2022-03-01 08:25:00|3403|3397|3405.5|3399.5|3410.5|3404.5|3402.5|3396.5|77
1646123400000|2022-03-01 08:30:00|3405.8|3399.8|3405.5|3399.5|3406|3400|3403.8|3397.8|58
1646123700000|2022-03-01 08:35:00|3405.8|3399.8|3409|3403|3410.5|3404.5|3405.8|3399.8|42
1646124000000|2022-03-01 08:40:00|3409.3|3403.3|3420|3414|3421.3|3415.3|3409.3|3403.3|61
1646124300000|2022-03-01 08:45:00|3419.5|3413.5|3416.5|3410.5|3421.5|3415.5|3413.8|3407.8|90
1646124600000|2022-03-01 08:50:00|3416.3|3410.3|3420.8|3414.8|3421.8|3415.8|3416.3|3410.3|55
1646124900000|2022-03-01 08:55:00|3421.5|3415.5|3416.5|3410.5|3421.5|3415.5|3416.3|3410.3|43
1646125200000|2022-03-01 09:00:00|3416.8|3410.8|3426.9|3420.9|3427.1|3421.1|3416.3|3410.3|75
1646125500000|2022-03-01 09:05:00|3427.4|3421.4|3431.8|3425.8|3432|3426|3427|3421|95
1646125800000|2022-03-01 09:10:00|3432|3426|3434.3|3428.3|3436.8|3430.8|3430.5|3424.5|51
1646126100000|2022-03-01 09:15:00|3434|3428|3432.5|3426.5|3437.3|3431.3|3432.3|3426.3|52
1646126400000|2022-03-01 09:20:00|3432.3|3426.3|3435.5|3429.5|3436|3430|3432.3|3426.3|57
1646126700000|2022-03-01 09:25:00|3436|3430|3438.8|3432.8|3438.8|3432.8|3435.5|3429.5|38
1646127000000|2022-03-01 09:30:00|3439.3|3433.3|3440|3434|3442|3436|3437.3|3431.3|70
1646127300000|2022-03-01 09:35:00|3440.3|3434.3|3437.3|3431.3|3442|3436|3436|3430|92
1646127600000|2022-03-01 09:40:00|3437|3431|3433.3|3427.3|3441.8|3435.8|3433.3|3427.3|123
1646127900000|2022-03-01 09:45:00|3433.5|3427.5|3428.8|3422.8|3434|3428|3425.8|3419.8|55
1646128200000|2022-03-01 09:50:00|3427.8|3421.8|3426|3420|3427.8|3421.8|3422|3416|71
1646128500000|2022-03-01 09:55:00|3425.8|3419.8|3428.5|3422.5|3432|3426|3424.8|3418.8|62
1646128800000|2022-03-01 10:00:00|3428.3|3422.3|3424.8|3418.8|3430|3424|3422|3416|90
1646129100000|2022-03-01 10:05:00|3424.5|3418.5|3423.3|3417.3|3425.3|3419.3|3421.3|3415.3|77
1646129400000|2022-03-01 10:10:00|3422.8|3416.8|3424|3418|3425.3|3419.3|3420.3|3414.3|60
1646129700000|2022-03-01 10:15:00|3423.8|3417.8|3425.3|3419.3|3425.3|3419.3|3423.3|3417.3|51
1646130000000|2022-03-01 10:20:00|3425.5|3419.5|3424.8|3418.8|3426|3420|3424.5|3418.5|28
1646130300000|2022-03-01 10:25:00|3424|3418|3425.3|3419.3|3425.8|3419.8|3423.8|3417.8|42
1646130600000|2022-03-01 10:30:00|3425|3419|3424.5|3418.5|3426|3420|3423.5|3417.5|51
1646130900000|2022-03-01 10:35:00|3424.3|3418.3|3422|3416|3424.3|3418.3|3421.8|3415.8|23
1646131200000|2022-03-01 10:40:00|3422.3|3416.3|3425.5|3419.5|3425.8|3419.8|3421.5|3415.5|28
1646131500000|2022-03-01 10:45:00|3425.8|3419.8|3429.8|3423.8|3430.8|3424.8|3424.5|3418.5|29
1646131800000|2022-03-01 10:50:00|3430|3424|3433.5|3427.5|3434|3428|3429.3|3423.3|28
1646132100000|2022-03-01 10:55:00|3433.3|3427.3|3434.8|3428.8|3436.3|3430.3|3431.3|3425.3|57
1646132400000|2022-03-01 11:00:00|3434.5|3428.5|3433.5|3427.5|3438.8|3432.8|3433.5|3427.5|48
1646132700000|2022-03-01 11:05:00|3432.8|3426.8|3435.8|3429.8|3436.3|3430.3|3432.8|3426.8|37
1646133000000|2022-03-01 11:10:00|3436.5|3430.5|3441.3|3435.3|3441.5|3435.5|3435.8|3429.8|46
1646133300000|2022-03-01 11:15:00|3441|3435|3439|3433|3441|3435|3436.5|3430.5|59
1646133600000|2022-03-01 11:20:00|3439.3|3433.3|3442.5|3436.5|3444.8|3438.8|3439.3|3433.3|48
1646133900000|2022-03-01 11:25:00|3442.3|3436.3|3435.3|3429.3|3442.3|3436.3|3434|3428|81
1646134200000|2022-03-01 11:30:00|3434.8|3428.8|3440|3434|3441.5|3435.5|3433|3427|93
1646134500000|2022-03-01 11:35:00|3439.8|3433.8|3438.5|3432.5|3439.8|3433.8|3435.3|3429.3|50
1646134800000|2022-03-01 11:40:00|3438|3432|3445.8|3439.8|3445.8|3439.8|3438|3432|107
1646135100000|2022-03-01 11:45:00|3446|3440|3450.3|3444.3|3454.5|3448.5|3445.8|3439.8|73
1646135400000|2022-03-01 11:50:00|3450.5|3444.5|3448.8|3442.8|3450.8|3444.8|3445.3|3439.3|53
1646135700000|2022-03-01 11:55:00|3449.8|3443.8|3464.5|3458.5|3469.3|3463.3|3449.8|3443.8|136
1646136000000|2022-03-01 12:00:00|3464|3458|3466|3460|3466|3460|3459|3453|109
1646136300000|2022-03-01 12:05:00|3465.5|3459.5|3470|3464|3470.3|3464.3|3464|3458|63
1646136600000|2022-03-01 12:10:00|3469|3463|3465.3|3459.3|3471|3465|3465.3|3459.3|87
1646136900000|2022-03-01 12:15:00|3464.8|3458.8|3463|3457|3466.3|3460.3|3463|3457|40
1646137200000|2022-03-01 12:20:00|3463.3|3457.3|3459.5|3453.5|3466|3460|3459.3|3453.3|79
1646137500000|2022-03-01 12:25:00|3459.8|3453.8|3458.8|3452.8|3461.5|3455.5|3458.5|3452.5|70
1646137800000|2022-03-01 12:30:00|3457.5|3451.5|3453.8|3447.8|3457.5|3451.5|3451.5|3445.5|121
1646138100000|2022-03-01 12:35:00|3454|3448|3460.5|3454.5|3463|3457|3454|3448|82
1646138400000|2022-03-01 12:40:00|3460.3|3454.3|3458.3|3452.3|3465|3459|3458.3|3452.3|85
1646138700000|2022-03-01 12:45:00|3458|3452|3460.8|3454.8|3463.8|3457.8|3454.3|3448.3|82
1646139000000|2022-03-01 12:50:00|3461.3|3455.3|3460.3|3454.3|3462.8|3456.8|3455.3|3449.3|81
1646139300000|2022-03-01 12:55:00|3460|3454|3466|3460|3468|3462|3454.5|3448.5|192
1646139600000|2022-03-01 13:00:00|3466.3|3460.3|3460.5|3454.5|3471|3465|3459.8|3453.8|324
1646139900000|2022-03-01 13:05:00|3460.8|3454.8|3466.5|3460.5|3468.5|3462.5|3459.8|3453.8|170
1646140200000|2022-03-01 13:10:00|3466.8|3460.8|3465|3459|3467.8|3461.8|3463.8|3457.8|103
1646140500000|2022-03-01 13:15:00|3465.3|3459.3|3462.3|3456.3|3465.3|3459.3|3460.5|3454.5|147
1646140800000|2022-03-01 13:20:00|3462.5|3456.5|3461.8|3455.8|3466.8|3460.8|3460.5|3454.5|103
1646141100000|2022-03-01 13:25:00|3462.3|3456.3|3463.5|3457.5|3464.3|3458.3|3456.3|3450.3|160
1646141400000|2022-03-01 13:30:00|3463|3457|3466|3460|3466.8|3460.8|3459|3453|86
1646141700000|2022-03-01 13:35:00|3465.8|3459.8|3467.3|3461.3|3468.3|3462.3|3465|3459|100
1646142000000|2022-03-01 13:40:00|3467.5|3461.5|3462.3|3456.3|3470.8|3464.8|3461.3|3455.3|97
1646142300000|2022-03-01 13:45:00|3462|3456|3454.3|3448.3|3462.5|3456.5|3454.3|3448.3|118
1646142600000|2022-03-01 13:50:00|3454|3448|3455.8|3449.8|3457.3|3451.3|3450.4|3444.4|121
1646142900000|2022-03-01 13:55:00|3455.3|3449.3|3450|3444|3456.3|3450.3|3448.5|3442.5|104
1646143200000|2022-03-01 14:00:00|3450.3|3444.3|3450.8|3444.8|3457.8|3451.8|3448.5|3442.5|158
1646143500000|2022-03-01 14:05:00|3450.5|3444.5|3448.3|3442.3|3455.3|3449.3|3448|3442|81
1646143800000|2022-03-01 14:10:00|3448.5|3442.5|3447.8|3441.8|3449|3443|3442.5|3436.5|99
1646144100000|2022-03-01 14:15:00|3448|3442|3445|3439|3450|3444|3445|3439|90
1646144400000|2022-03-01 14:20:00|3444.8|3438.8|3443|3437|3445.8|3439.8|3437.3|3431.3|121
1646144700000|2022-03-01 14:25:00|3443.3|3437.3|3445|3439|3445.5|3439.5|3443|3437|71
1646145000000|2022-03-01 14:30:00|3444.8|3438.8|3448.3|3442.3|3455.3|3449.3|3443.5|3437.5|131
1646145300000|2022-03-01 14:35:00|3448|3442|3457.8|3451.8|3458.5|3452.5|3447.3|3441.3|106
1646145600000|2022-03-01 14:40:00|3458|3452|3459.3|3453.3|3467.5|3461.5|3456.5|3450.5|90
1646145900000|2022-03-01 14:45:00|3459.8|3453.8|3470|3464|3470.5|3464.5|3459.8|3453.8|78
1646146200000|2022-03-01 14:50:00|3469.8|3463.8|3462.8|3456.8|3470.5|3464.5|3462.8|3456.8|90
1646146500000|2022-03-01 14:55:00|3463|3457|3457.5|3451.5|3464.3|3458.3|3457.5|3451.5|118
1646146800000|2022-03-01 15:00:00|3457.8|3451.8|3458.5|3452.5|3463.3|3457.3|3457.8|3451.8|89
1646147100000|2022-03-01 15:05:00|3457.5|3451.5|3463.8|3457.8|3468|3462|3457.5|3451.5|121
1646147400000|2022-03-01 15:10:00|3463.5|3457.5|3453|3447|3463.5|3457.5|3452.3|3446.3|154
1646147700000|2022-03-01 15:15:00|3452.5|3446.5|3450|3444|3454.8|3448.8|3445.5|3439.5|189
1646148000000|2022-03-01 15:20:00|3449.8|3443.8|3452.3|3446.3|3453|3447|3444.3|3438.3|148
1646148300000|2022-03-01 15:25:00|3452|3446|3454.5|3448.5|3455|3449|3450.5|3444.5|105
1646148600000|2022-03-01 15:30:00|3454.3|3448.3|3446.8|3440.8|3457.5|3451.5|3446|3440|133
1646148900000|2022-03-01 15:35:00|3447|3441|3448.3|3442.3|3450.8|3444.8|3445.3|3439.3|114
1646149200000|2022-03-01 15:40:00|3448|3442|3448|3442|3452.5|3446.5|3445|3439|110
1646149500000|2022-03-01 15:45:00|3448.3|3442.3|3453.3|3447.3|3455.8|3449.8|3447.8|3441.8|107
1646149800000|2022-03-01 15:50:00|3453.5|3447.5|3459.5|3453.5|3460|3454|3452.5|3446.5|104
1646150100000|2022-03-01 15:55:00|3459.8|3453.8|3464.8|3458.8|3466|3460|3457|3451|96
1646150400000|2022-03-01 16:00:00|3464.5|3458.5|3477|3471|3477|3471|3463.8|3457.8|68
1646150700000|2022-03-01 16:05:00|3476.3|3470.3|3488.3|3482.3|3489.5|3483.5|3475.5|3469.5|96
1646151000000|2022-03-01 16:10:00|3487.8|3481.8|3474|3468|3488.8|3482.8|3473.8|3467.8|88
1646151300000|2022-03-01 16:15:00|3474.5|3468.5|3478.5|3472.5|3481.5|3475.5|3466.3|3460.3|117
1646151600000|2022-03-01 16:20:00|3478.3|3472.3|3469.5|3463.5|3478.8|3472.8|3468.5|3462.5|98
1646151900000|2022-03-01 16:25:00|3469.3|3463.3|3465|3459|3469.3|3463.3|3463|3457|105
1646152200000|2022-03-01 16:30:00|3465.5|3459.5|3480|3474|3486.8|3480.8|3465.3|3459.3|234
1646152500000|2022-03-01 16:35:00|3479.3|3473.3|3486.8|3480.8|3486.8|3480.8|3478.8|3472.8|84
1646152800000|2022-03-01 16:40:00|3486.5|3480.5|3494.3|3488.3|3496.3|3490.3|3486.5|3480.5|92
1646153100000|2022-03-01 16:45:00|3493.8|3487.8|3491.8|3485.8|3493.8|3487.8|3486|3480|118
1646153400000|2022-03-01 16:50:00|3492|3486|3494.3|3488.3|3495.8|3489.8|3491|3485|54
1646153700000|2022-03-01 16:55:00|3494.5|3488.5|3493.5|3487.5|3495.8|3489.8|3493.3|3487.3|65
1646154000000|2022-03-01 17:00:00|3493.8|3487.8|3490.5|3484.5|3496.3|3490.3|3489.3|3483.3|41
1646154300000|2022-03-01 17:05:00|3490.3|3484.3|3487.3|3481.3|3491.5|3485.5|3486.3|3480.3|34
1646154600000|2022-03-01 17:10:00|3487|3481|3492.3|3486.3|3493.8|3487.8|3486.3|3480.3|55
1646154900000|2022-03-01 17:15:00|3492|3486|3494.5|3488.5|3494.8|3488.8|3489.5|3483.5|85
1646155200000|2022-03-01 17:20:00|3494.8|3488.8|3495|3489|3496|3490|3494|3488|29
1646155500000|2022-03-01 17:25:00|3495.3|3489.3|3494|3488|3496.3|3490.3|3493.8|3487.8|35
1646155800000|2022-03-01 17:30:00|3494.3|3488.3|3490.3|3484.3|3494.8|3488.8|3489.8|3483.8|56
1646156100000|2022-03-01 17:35:00|3490|3484|3487|3481|3491.3|3485.3|3486.3|3480.3|58
1646156400000|2022-03-01 17:40:00|3486.5|3480.5|3490|3484|3490|3484|3485.3|3479.3|82
1646156700000|2022-03-01 17:45:00|3489.8|3483.8|3490.5|3484.5|3491|3485|3486.3|3480.3|73
1646157000000|2022-03-01 17:50:00|3491|3485|3485.5|3479.5|3491.3|3485.3|3485.5|3479.5|32
1646157300000|2022-03-01 17:55:00|3485.3|3479.3|3483|3477|3486|3480|3482.3|3476.3|55
1646182800000|2022-03-02 01:00:00|3488.4|3482.4|3484.8|3478.8|3488.9|3482.9|3482.8|3476.8|104
1646183100000|2022-03-02 01:05:00|3485|3479|3491.1|3485.1|3493.8|3487.8|3485|3479|138
1646183400000|2022-03-02 01:10:00|3491.4|3485.4|3491.9|3485.9|3492.3|3486.3|3491.4|3485.4|19
1646183700000|2022-03-02 01:15:00|3489.4|3483.4|3490.1|3484.1|3494.1|3488.1|3489.4|3483.4|80
1646184000000|2022-03-02 01:20:00|3489.9|3483.9|3482.5|3476.5|3491|3485|3482.5|3476.5|92
1646184300000|2022-03-02 01:25:00|3483.4|3477.4|3487.1|3481.1|3487.4|3481.4|3482.6|3476.6|106
1646184600000|2022-03-02 01:30:00|3486.9|3480.9|3494.1|3488.1|3494.6|3488.6|3486.9|3480.9|120
1646184900000|2022-03-02 01:35:00|3493.9|3487.9|3489.9|3483.9|3496.1|3490.1|3489.9|3483.9|114
1646185200000|2022-03-02 01:40:00|3490.1|3484.1|3492.4|3486.4|3492.9|3486.9|3490.1|3484.1|136
1646185500000|2022-03-02 01:45:00|3492.5|3486.5|3493.1|3487.1|3493.6|3487.6|3491.8|3485.8|69
1646185800000|2022-03-02 01:50:00|3493.6|3487.6|3491.9|3485.9|3494.6|3488.6|3491.9|3485.9|103
1646186100000|2022-03-02 01:55:00|3492.1|3486.1|3491.4|3485.4|3492.4|3486.4|3487.8|3481.8|79
1646186400000|2022-03-02 02:00:00|3491.6|3485.6|3494.8|3488.8|3495.4|3489.4|3490.1|3484.1|99
1646186700000|2022-03-02 02:05:00|3494.5|3488.5|3491.9|3485.9|3495.3|3489.3|3490.4|3484.4|116
1646187000000|2022-03-02 02:10:00|3492.1|3486.1|3489.4|3483.4|3493.5|3487.5|3488.4|3482.4|120
1646187300000|2022-03-02 02:15:00|3489.1|3483.1|3492.4|3486.4|3492.4|3486.4|3489.1|3483.1|15
1646187600000|2022-03-02 02:20:00|3492.8|3486.8|3493.1|3487.1|3494.6|3488.6|3492.8|3486.8|11
1646187900000|2022-03-02 02:25:00|3493.9|3487.9|3494.9|3488.9|3494.9|3488.9|3493.1|3487.1|12
1646188200000|2022-03-02 02:30:00|3495.6|3489.6|3491.4|3485.4|3495.9|3489.9|3488.5|3482.5|116
1646188500000|2022-03-02 02:35:00|3491.6|3485.6|3490.6|3484.6|3493.9|3487.9|3489.1|3483.1|75
1646188800000|2022-03-02 02:40:00|3490.3|3484.3|3484.8|3478.8|3490.6|3484.6|3483.3|3477.3|105
1646189100000|2022-03-02 02:45:00|3484.9|3478.9|3479.4|3473.4|3486.1|3480.1|3478.1|3472.1|120
1646189400000|2022-03-02 02:50:00|3479.1|3473.1|3478.6|3472.6|3482.1|3476.1|3478.6|3472.6|152
1646189700000|2022-03-02 02:55:00|3478.4|3472.4|3476.1|3470.1|3479.3|3473.3|3474.3|3468.3|114
1646190000000|2022-03-02 03:00:00|3475.9|3469.9|3476.1|3470.1|3477.5|3471.5|3475.1|3469.1|94
1646190300000|2022-03-02 03:05:00|3475.9|3469.9|3471.6|3465.6|3476.5|3470.5|3470.6|3464.6|134
1646190600000|2022-03-02 03:10:00|3471.9|3465.9|3475.5|3469.5|3480|3474|3471.6|3465.6|122
1646190900000|2022-03-02 03:15:00|3475.8|3469.8|3479.3|3473.3|3479.6|3473.6|3475.6|3469.6|123
1646191200000|2022-03-02 03:20:00|3478.9|3472.9|3477.6|3471.6|3479.3|3473.3|3475.9|3469.9|96
1646191500000|2022-03-02 03:25:00|3477.4|3471.4|3479|3473|3479.8|3473.8|3477.1|3471.1|63
1646191800000|2022-03-02 03:30:00|3478.9|3472.9|3482.9|3476.9|3483.9|3477.9|3478.6|3472.6|39
1646192100000|2022-03-02 03:35:00|3482.6|3476.6|3483.1|3477.1|3483.4|3477.4|3481.5|3475.5|29
1646192400000|2022-03-02 03:40:00|3482.9|3476.9|3481.1|3475.1|3483.4|3477.4|3480.6|3474.6|20
1646192700000|2022-03-02 03:45:00|3481.4|3475.4|3481.6|3475.6|3481.8|3475.8|3480.4|3474.4|18
1646193000000|2022-03-02 03:50:00|3481.9|3475.9|3481|3475|3481.9|3475.9|3480.3|3474.3|19
1646193300000|2022-03-02 03:55:00|3481.3|3475.3|3479.4|3473.4|3481.6|3475.6|3479.1|3473.1|43
1646193600000|2022-03-02 04:00:00|3479.1|3473.1|3477.9|3471.9|3479.1|3473.1|3477.9|3471.9|13
1646193900000|2022-03-02 04:05:00|3478.1|3472.1|3481.9|3475.9|3481.9|3475.9|3477.3|3471.3|52
1646194200000|2022-03-02 04:10:00|3482|3476|3479.9|3473.9|3482.1|3476.1|3479.8|3473.8|38
1646194500000|2022-03-02 04:15:00|3479.4|3473.4|3479.6|3473.6|3479.9|3473.9|3479.4|3473.4|31
1646194800000|2022-03-02 04:20:00|3479.9|3473.9|3485.3|3479.3|3485.3|3479.3|3479.4|3473.4|22
1646195100000|2022-03-02 04:25:00|3485|3479|3490.3|3484.3|3491.4|3485.4|3485|3479|16
1646195400000|2022-03-02 04:30:00|3490.1|3484.1|3493.4|3487.4|3493.5|3487.5|3489|3483|46
1646195700000|2022-03-02 04:35:00|3492.4|3486.4|3486.9|3480.9|3492.4|3486.4|3485.5|3479.5|37
1646196000000|2022-03-02 04:40:00|3487.1|3481.1|3490.6|3484.6|3491.6|3485.6|3487|3481|52
1646196300000|2022-03-02 04:45:00|3490.9|3484.9|3490.9|3484.9|3491.4|3485.4|3489.6|3483.6|34
1646196600000|2022-03-02 04:50:00|3491.1|3485.1|3495.9|3489.9|3495.9|3489.9|3491.1|3485.1|34
1646196900000|2022-03-02 04:55:00|3495.6|3489.6|3494.6|3488.6|3495.6|3489.6|3494.1|3488.1|21
1646197200000|2022-03-02 05:00:00|3494.4|3488.4|3495.4|3489.4|3496.4|3490.4|3493.9|3487.9|38
1646197500000|2022-03-02 05:05:00|3495.6|3489.6|3495.1|3489.1|3495.6|3489.6|3494.9|3488.9|9
1646197800000|2022-03-02 05:10:00|3494.8|3488.8|3495.1|3489.1|3496.9|3490.9|3494.5|3488.5|39
1646198100000|2022-03-02 05:15:00|3495.4|3489.4|3493.8|3487.8|3495.4|3489.4|3493.4|3487.4|23
1646198400000|2022-03-02 05:20:00|3493.9|3487.9|3493.6|3487.6|3494.9|3488.9|3492|3486|27
1646198700000|2022-03-02 05:25:00|3493.1|3487.1|3492.8|3486.8|3494.1|3488.1|3492|3486|30
1646199000000|2022-03-02 05:30:00|3492.5|3486.5|3487.4|3481.4|3492.5|3486.5|3484.6|3478.6|146
1646199300000|2022-03-02 05:35:00|3487|3481|3485.4|3479.4|3489.9|3483.9|3485.1|3479.1|123
1646199600000|2022-03-02 05:40:00|3485.1|3479.1|3490.4|3484.4|3490.6|3484.6|3484.9|3478.9|66
1646199900000|2022-03-02 05:45:00|3491.3|3485.3|3490.6|3484.6|3497.1|3491.1|3490.6|3484.6|118
1646200200000|2022-03-02 05:50:00|3490.9|3484.9|3495.3|3489.3|3496.4|3490.4|3490.5|3484.5|84
1646200500000|2022-03-02 05:55:00|3495.1|3489.1|3488.1|3482.1|3495.3|3489.3|3485.9|3479.9|80
1646200800000|2022-03-02 06:00:00|3488.4|3482.4|3481.5|3475.5|3489.4|3483.4|3481|3475|89
1646201100000|2022-03-02 06:05:00|3481.1|3475.1|3484.8|3478.8|3485.4|3479.4|3481.1|3475.1|83
1646201400000|2022-03-02 06:10:00|3484.5|3478.5|3487.6|3481.6|3487.9|3481.9|3484.1|3478.1|105
1646201700000|2022-03-02 06:15:00|3487.4|3481.4|3490.4|3484.4|3490.9|3484.9|3486.1|3480.1|89
1646202000000|2022-03-02 06:20:00|3490.8|3484.8|3490.8|3484.8|3493.6|3487.6|3490.8|3484.8|85
1646202300000|2022-03-02 06:25:00|3491|3485|3493.9|3487.9|3493.9|3487.9|3489.1|3483.1|40
1646202600000|2022-03-02 06:30:00|3494|3488|3497.6|3491.6|3497.6|3491.6|3494|3488|98
1646202900000|2022-03-02 06:35:00|3497.4|3491.4|3501.9|3495.9|3502.1|3496.1|3496.9|3490.9|43
1646203200000|2022-03-02 06:40:00|3501.6|3495.6|3500.6|3494.6|3502.1|3496.1|3499.9|3493.9|42
1646203500000|2022-03-02 06:45:00|3500.9|3494.9|3500.1|3494.1|3502.5|3496.5|3499.9|3493.9|50
1646203800000|2022-03-02 06:50:00|3499.9|3493.9|3497.4|3491.4|3499.9|3493.9|3496.6|3490.6|97
1646204100000|2022-03-02 06:55:00|3496.9|3490.9|3493.8|3487.8|3496.9|3490.9|3493.1|3487.1|130
1646204400000|2022-03-02 07:00:00|3493.6|3487.6|3491.4|3485.4|3493.9|3487.9|3489.9|3483.9|53
1646204700000|2022-03-02 07:05:00|3491.1|3485.1|3497.8|3491.8|3498.9|3492.9|3491.1|3485.1|51
1646205000000|2022-03-02 07:10:00|3497.6|3491.6|3502.1|3496.1|3502.1|3496.1|3496.1|3490.1|51
1646205300000|2022-03-02 07:15:00|3501.6|3495.6|3506.1|3500.1|3506.6|3500.6|3500.8|3494.8|60
1646205600000|2022-03-02 07:20:00|3506|3500|3504.4|3498.4|3506.1|3500.1|3500.9|3494.9|44
1646205900000|2022-03-02 07:25:00|3504.6|3498.6|3507.1|3501.1|3509.6|3503.6|3504.6|3498.6|42
1646206200000|2022-03-02 07:30:00|3507.5|3501.5|3505.6|3499.6|3507.9|3501.9|3503.6|3497.6|43
1646206500000|2022-03-02 07:35:00|3506.4|3500.4|3504.4|3498.4|3507.4|3501.4|3503.4|3497.4|40
1646206800000|2022-03-02 07:40:00|3504.1|3498.1|3501.9|3495.9|3506.3|3500.3|3501.6|3495.6|31
1646207100000|2022-03-02 07:45:00|3502.1|3496.1|3499.3|3493.3|3502.4|3496.4|3498.4|3492.4|24
1646207400000|2022-03-02 07:50:00|3499|3493|3500.1|3494.1|3500.1|3494.1|3499|3493|25
1646207700000|2022-03-02 07:55:00|3499.9|3493.9|3500.3|3494.3|3504.5|3498.5|3499.3|3493.3|74
1646208000000|2022-03-02 08:00:00|3500.5|3494.5|3502|3496|3502|3496|3497.5|3491.5|63
1646208300000|2022-03-02 08:05:00|3501.8|3495.8|3505.5|3499.5|3505.5|3499.5|3501|3495|20
1646208600000|2022-03-02 08:10:00|3505.8|3499.8|3520.3|3514.3|3520.8|3514.8|3505.8|3499.8|83
1646208900000|2022-03-02 08:15:00|3521.3|3515.3|3516.3|3510.3|3521.3|3515.3|3513.3|3507.3|97
1646209200000|2022-03-02 08:20:00|3516|3510|3515.8|3509.8|3517.3|3511.3|3513.3|3507.3|78
1646209500000|2022-03-02 08:25:00|3515.3|3509.3|3513.5|3507.5|3515.8|3509.8|3513|3507|47
1646209800000|2022-03-02 08:30:00|3513.8|3507.8|3513.5|3507.5|3514.3|3508.3|3513.3|3507.3|36
1646210100000|2022-03-02 08:35:00|3513.8|3507.8|3521.5|3515.5|3521.8|3515.8|3513.3|3507.3|87
1646210400000|2022-03-02 08:40:00|3521.8|3515.8|3527.8|3521.8|3528.3|3522.3|3521.8|3515.8|56
1646210700000|2022-03-02 08:45:00|3527.5|3521.5|3522.8|3516.8|3527.5|3521.5|3521.8|3515.8|79
1646211000000|2022-03-02 08:50:00|3522.5|3516.5|3523.5|3517.5|3527.5|3521.5|3522.5|3516.5|60
1646211300000|2022-03-02 08:55:00|3523|3517|3527.8|3521.8|3528.8|3522.8|3520.3|3514.3|75
1646211600000|2022-03-02 09:00:00|3528|3522|3530.8|3524.8|3538|3532|3527.3|3521.3|164
1646211900000|2022-03-02 09:05:00|3531|3525|3551.9|3545.9|3554.8|3548.8|3531|3525|123
1646212200000|2022-03-02 09:10:00|3550.8|3544.8|3543|3537|3554.1|3548.1|3541|3535|88
1646212500000|2022-03-02 09:15:00|3543.3|3537.3|3541.8|3535.8|3543.3|3537.3|3539|3533|38
1646212800000|2022-03-02 09:20:00|3541.5|3535.5|3537|3531|3541.5|3535.5|3536.3|3530.3|63
1646213100000|2022-03-02 09:25:00|3537.3|3531.3|3533.5|3527.5|3539.8|3533.8|3533|3527|31
1646213400000|2022-03-02 09:30:00|3533.3|3527.3|3543.8|3537.8|3547.8|3541.8|3532.8|3526.8|148
1646213700000|2022-03-02 09:35:00|3544|3538|3542.5|3536.5|3544|3538|3539|3533|120
1646214000000|2022-03-02 09:40:00|3542.8|3536.8|3546.8|3540.8|3548|3542|3542.8|3536.8|65
1646214300000|2022-03-02 09:45:00|3546.5|3540.5|3546|3540|3547.5|3541.5|3542.8|3536.8|84
1646214600000|2022-03-02 09:50:00|3546.3|3540.3|3550|3544|3551.3|3545.3|3545.5|3539.5|54
1646214900000|2022-03-02 09:55:00|3549.8|3543.8|3542.5|3536.5|3550|3544|3542.5|3536.5|70
1646215200000|2022-03-02 10:00:00|3541.6|3535.6|3536.3|3530.3|3541.8|3535.8|3535.5|3529.5|79
1646215500000|2022-03-02 10:05:00|3536.8|3530.8|3521.3|3515.3|3537|3531|3521|3515|64
1646215800000|2022-03-02 10:10:00|3521|3515|3521.5|3515.5|3524|3518|3513.5|3507.5|88
1646216100000|2022-03-02 10:15:00|3522.5|3516.5|3532.8|3526.8|3532.8|3526.8|3522.5|3516.5|76
1646216400000|2022-03-02 10:20:00|3532.5|3526.5|3529.5|3523.5|3532.8|3526.8|3527.3|3521.3|53
1646216700000|2022-03-02 10:25:00|3529|3523|3520.5|3514.5|3530|3524|3519.8|3513.8|75
1646217000000|2022-03-02 10:30:00|3521|3515|3523.3|3517.3|3524.5|3518.5|3520.5|3514.5|43
1646217300000|2022-03-02 10:35:00|3523.5|3517.5|3531.3|3525.3|3532.3|3526.3|3522.5|3516.5|72
1646217600000|2022-03-02 10:40:00|3531.5|3525.5|3538.5|3532.5|3544.3|3538.3|3530.8|3524.8|83
1646217900000|2022-03-02 10:45:00|3538.3|3532.3|3538.8|3532.8|3540|3534|3535.8|3529.8|51
1646218200000|2022-03-02 10:50:00|3539|3533|3539.8|3533.8|3548.5|3542.5|3538.5|3532.5|81
1646218500000|2022-03-02 10:55:00|3540|3534|3534.3|3528.3|3540|3534|3533.3|3527.3|56
1646218800000|2022-03-02 11:00:00|3533.5|3527.5|3536.8|3530.8|3538.5|3532.5|3533.5|3527.5|62
1646219100000|2022-03-02 11:05:00|3536.5|3530.5|3535.5|3529.5|3538.5|3532.5|3533.3|3527.3|55
1646219400000|2022-03-02 11:10:00|3534.6|3528.6|3549.1|3543.1|3549.1|3543.1|3534.5|3528.5|72
1646219700000|2022-03-02 11:15:00|3549|3543|3557.5|3551.5|3559|3553|3546|3540|82
1646220000000|2022-03-02 11:20:00|3558.3|3552.3|3555.3|3549.3|3560.8|3554.8|3552|3546|76
1646220300000|2022-03-02 11:25:00|3555.5|3549.5|3556.3|3550.3|3558.3|3552.3|3552.3|3546.3|75
1646220600000|2022-03-02 11:30:00|3556.5|3550.5|3558.8|3552.8|3562.8|3556.8|3556.5|3550.5|93
1646220900000|2022-03-02 11:35:00|3558.5|3552.5|3555|3549|3558.5|3552.5|3554|3548|42
1646221200000|2022-03-02 11:40:00|3555.3|3549.3|3561|3555|3565|3559|3553.5|3547.5|81
1646221500000|2022-03-02 11:45:00|3560.8|3554.8|3559.5|3553.5|3562.5|3556.5|3558.3|3552.3|45
1646221800000|2022-03-02 11:50:00|3559.3|3553.3|3566.3|3560.3|3566.5|3560.5|3558.5|3552.5|71
1646222100000|2022-03-02 11:55:00|3566|3560|3566|3560|3567|3561|3563.3|3557.3|67
1646222400000|2022-03-02 12:00:00|3566.3|3560.3|3565|3559|3566.3|3560.3|3563.5|3557.5|44
1646222700000|2022-03-02 12:05:00|3565.5|3559.5|3573.3|3567.3|3573.3|3567.3|3562.3|3556.3|80
1646223000000|2022-03-02 12:10:00|3573.5|3567.5|3570|3564|3581.3|3575.3|3570|3564|85
1646223300000|2022-03-02 12:15:00|3569.8|3563.8|3570.5|3564.5|3573.3|3567.3|3568.6|3562.6|54
1646223600000|2022-03-02 12:20:00|3570.3|3564.3|3570.8|3564.8|3572.8|3566.8|3565.3|3559.3|77
1646223900000|2022-03-02 12:25:00|3570.5|3564.5|3566|3560|3570.8|3564.8|3563|3557|87
1646224200000|2022-03-02 12:30:00|3566.3|3560.3|3562.8|3556.8|3568.3|3562.3|3559|3553|97
1646224500000|2022-03-02 12:35:00|3563|3557|3564.8|3558.8|3564.8|3558.8|3561.3|3555.3|35
1646224800000|2022-03-02 12:40:00|3565.3|3559.3|3565.3|3559.3|3565.8|3559.8|3563.5|3557.5|75
1646225100000|2022-03-02 12:45:00|3565.5|3559.5|3564|3558|3565.8|3559.8|3560.8|3554.8|60
1646225400000|2022-03-02 12:50:00|3563.8|3557.8|3557.5|3551.5|3564.5|3558.5|3553|3547|83
1646225700000|2022-03-02 12:55:00|3556.8|3550.8|3569.8|3563.8|3570.5|3564.5|3556.5|3550.5|196
1646226000000|2022-03-02 13:00:00|3569.5|3563.5|3573.5|3567.5|3575.3|3569.3|3564.3|3558.3|399
1646226300000|2022-03-02 13:05:00|3573|3567|3555.5|3549.5|3573|3567|3539.5|3533.5|223
1646226600000|2022-03-02 13:10:00|3555|3549|3560|3554|3560.3|3554.3|3554.3|3548.3|123
1646226900000|2022-03-02 13:15:00|3559.8|3553.8|3561.3|3555.3|3563.5|3557.5|3559.8|3553.8|83
1646227200000|2022-03-02 13:20:00|3562.3|3556.3|3565.5|3559.5|3566.8|3560.8|3560.8|3554.8|142
1646227500000|2022-03-02 13:25:00|3565.8|3559.8|3564.3|3558.3|3566.8|3560.8|3563|3557|150
1646227800000|2022-03-02 13:30:00|3564.5|3558.5|3576|3570|3576.8|3570.8|3563.5|3557.5|169
1646228100000|2022-03-02 13:35:00|3576.3|3570.3|3582|3576|3593.8|3587.8|3572.8|3566.8|239
1646228400000|2022-03-02 13:40:00|3581.8|3575.8|3578|3572|3585.5|3579.5|3578|3572|229
1646228700000|2022-03-02 13:45:00|3578.3|3572.3|3593.3|3587.3|3596.3|3590.3|3578.3|3572.3|161
1646229000000|2022-03-02 13:50:00|3594.3|3588.3|3587|3581|3600|3594|3582.5|3576.5|189
1646229300000|2022-03-02 13:55:00|3587.3|3581.3|3586|3580|3590|3584|3583|3577|125
1646229600000|2022-03-02 14:00:00|3585.8|3579.8|3587.8|3581.8|3592.6|3586.6|3584|3578|188
1646229900000|2022-03-02 14:05:00|3587.5|3581.5|3590.5|3584.5|3592|3586|3584.3|3578.3|162
1646230200000|2022-03-02 14:10:00|3590.8|3584.8|3581.5|3575.5|3595|3589|3580.3|3574.3|172
1646230500000|2022-03-02 14:15:00|3581.8|3575.8|3571|3565|3583.5|3577.5|3567|3561|151
1646230800000|2022-03-02 14:20:00|3570.8|3564.8|3570|3564|3574.5|3568.5|3566|3560|152
1646231100000|2022-03-02 14:25:00|3569.8|3563.8|3570.8|3564.8|3575.6|3569.6|3565.5|3559.5|187
1646231400000|2022-03-02 14:30:00|3570.5|3564.5|3549.8|3543.8|3572.8|3566.8|3549.3|3543.3|178
1646231700000|2022-03-02 14:35:00|3550.3|3544.3|3542|3536|3556.1|3550.1|3540|3534|276
1646232000000|2022-03-02 14:40:00|3541.5|3535.5|3555.8|3549.8|3559.5|3553.5|3538.8|3532.8|169
1646232300000|2022-03-02 14:45:00|3555.5|3549.5|3539.5|3533.5|3557|3551|3539.5|3533.5|150
1646232600000|2022-03-02 14:50:00|3539|3533|3549|3543|3551.8|3545.8|3538.8|3532.8|180
1646232900000|2022-03-02 14:55:00|3549.3|3543.3|3549.5|3543.5|3555.5|3549.5|3546.5|3540.5|137
1646233200000|2022-03-02 15:00:00|3549.3|3543.3|3544|3538|3553.3|3547.3|3543.8|3537.8|127
1646233500000|2022-03-02 15:05:00|3543.8|3537.8|3557.3|3551.3|3557.3|3551.3|3543.3|3537.3|82
1646233800000|2022-03-02 15:10:00|3557|3551|3546|3540|3557|3551|3544|3538|141
1646234100000|2022-03-02 15:15:00|3546.3|3540.3|3543.5|3537.5|3547|3541|3542.8|3536.8|103
1646234400000|2022-03-02 15:20:00|3543.8|3537.8|3542|3536|3546.3|3540.3|3539|3533|148
1646234700000|2022-03-02 15:25:00|3542.5|3536.5|3538|3532|3542.8|3536.8|3525|3519|215
1646235000000|2022-03-02 15:30:00|3538.3|3532.3|3539|3533|3540|3534|3529.8|3523.8|227
1646235300000|2022-03-02 15:35:00|3539.3|3533.3|3538.8|3532.8|3539.8|3533.8|3533.5|3527.5|163
1646235600000|2022-03-02 15:40:00|3538|3532|3545.8|3539.8|3546|3540|3536|3530|100
1646235900000|2022-03-02 15:45:00|3545|3539|3550.8|3544.8|3556.3|3550.3|3544.5|3538.5|105
1646236200000|2022-03-02 15:50:00|3551|3545|3543.3|3537.3|3552|3546|3541.8|3535.8|94
1646236500000|2022-03-02 15:55:00|3544|3538|3549.3|3543.3|3549.3|3543.3|3538.3|3532.3|153
1646236800000|2022-03-02 16:00:00|3549|3543|3570|3564|3570|3564|3549|3543|96
1646237100000|2022-03-02 16:05:00|3569.3|3563.3|3566.8|3560.8|3576.3|3570.3|3566.3|3560.3|120
1646237400000|2022-03-02 16:10:00|3566.5|3560.5|3572.3|3566.3|3572.3|3566.3|3566.3|3560.3|90
1646237700000|2022-03-02 16:15:00|3572|3566|3579.3|3573.3|3585.8|3579.8|3571.8|3565.8|103
1646238000000|2022-03-02 16:20:00|3579.5|3573.5|3568|3562|3579.5|3573.5|3568|3562|90
1646238300000|2022-03-02 16:25:00|3567.8|3561.8|3569.3|3563.3|3579|3573|3567.8|3561.8|103
1646238600000|2022-03-02 16:30:00|3569|3563|3570.5|3564.5|3577|3571|3567.3|3561.3|178
1646238900000|2022-03-02 16:35:00|3569.8|3563.8|3570.5|3564.5|3571.3|3565.3|3569|3563|40
1646239200000|2022-03-02 16:40:00|3570.8|3564.8|3569.8|3563.8|3573.8|3567.8|3567.5|3561.5|96
1646239500000|2022-03-02 16:45:00|3570|3564|3576|3570|3580|3574|3570|3564|134
1646239800000|2022-03-02 16:50:00|3575|3569|3576|3570|3577.5|3571.5|3574.8|3568.8|69
1646240100000|2022-03-02 16:55:00|3575.8|3569.8|3575.3|3569.3|3576.3|3570.3|3574.3|3568.3|59
1646240400000|2022-03-02 17:00:00|3575.5|3569.5|3578|3572|3579.5|3573.5|3575.3|3569.3|43
1646240700000|2022-03-02 17:05:00|3577.5|3571.5|3575.5|3569.5|3579|3573|3574.8|3568.8|38
1646241000000|2022-03-02 17:10:00|3575.3|3569.3|3574.3|3568.3|3576|3570|3574.3|3568.3|20
1646241300000|2022-03-02 17:15:00|3573.8|3567.8|3574.5|3568.5|3576.3|3570.3|3573.5|3567.5|23
1646241600000|2022-03-02 17:20:00|3574.8|3568.8|3574|3568|3576.3|3570.3|3572.5|3566.5|49
1646241900000|2022-03-02 17:25:00|3574.3|3568.3|3576|3570|3576.5|3570.5|3573.8|3567.8|14
1646242200000|2022-03-02 17:30:00|3575.8|3569.8|3573.8|3567.8|3576.8|3570.8|3572.8|3566.8|50
1646242500000|2022-03-02 17:35:00|3573.5|3567.5|3575.8|3569.8|3576.8|3570.8|3573.5|3567.5|43
1646242800000|2022-03-02 17:40:00|3575.3|3569.3|3575.8|3569.8|3577|3571|3575.3|3569.3|24
1646243100000|2022-03-02 17:45:00|3575.3|3569.3|3576.5|3570.5|3577.3|3571.3|3575.3|3569.3|38
1646243400000|2022-03-02 17:50:00|3575.3|3569.3|3580.5|3574.5|3580.8|3574.8|3575.3|3569.3|19
1646243700000|2022-03-02 17:55:00|3580.6|3574.6|3578.1|3572.1|3580.9|3574.9|3577.6|3571.6|44
1646269200000|2022-03-03 01:00:00|3581.3|3575.3|3587.8|3581.8|3588.8|3582.8|3579.3|3573.3|95
1646269500000|2022-03-03 01:05:00|3588.3|3582.3|3584.5|3578.5|3589.5|3583.5|3582.3|3576.3|148
1646269800000|2022-03-03 01:10:00|3584.8|3578.8|3592.5|3586.5|3593.3|3587.3|3581.8|3575.8|95
1646270100000|2022-03-03 01:15:00|3592.3|3586.3|3596.8|3590.8|3597.8|3591.8|3591.3|3585.3|174
1646270400000|2022-03-03 01:20:00|3597.3|3591.3|3610|3604|3611.5|3605.5|3596|3590|231
1646270700000|2022-03-03 01:25:00|3609.3|3603.3|3629.8|3623.8|3640|3634|3597.8|3591.8|356
1646271000000|2022-03-03 01:30:00|3630.3|3624.3|3634|3628|3641.3|3635.3|3627.3|3621.3|326
1646271300000|2022-03-03 01:35:00|3633.5|3627.5|3632.5|3626.5|3634.5|3628.5|3627|3621|130
1646271600000|2022-03-03 01:40:00|3632.3|3626.3|3636.8|3630.8|3640.5|3634.5|3631.3|3625.3|137
1646271900000|2022-03-03 01:45:00|3636.5|3630.5|3646.8|3640.8|3652.5|3646.5|3636.3|3630.3|200
1646272200000|2022-03-03 01:50:00|3646.3|3640.3|3652.3|3646.3|3654|3648|3645.8|3639.8|134
1646272500000|2022-03-03 01:55:00|3651.8|3645.8|3651.8|3645.8|3653.8|3647.8|3646|3640|135
1646272800000|2022-03-03 02:00:00|3652|3646|3651.8|3645.8|3654.3|3648.3|3649|3643|147
1646273100000|2022-03-03 02:05:00|3650.8|3644.8|3652.3|3646.3|3654|3648|3650.5|3644.5|106
1646273400000|2022-03-03 02:10:00|3652|3646|3652|3646|3653|3647|3650.3|3644.3|93
1646273700000|2022-03-03 02:15:00|3652.3|3646.3|3651.5|3645.5|3652.3|3646.3|3651.3|3645.3|53
1646274000000|2022-03-03 02:20:00|3651.8|3645.8|3650.3|3644.3|3652|3646|3650.3|3644.3|42
1646274300000|2022-03-03 02:25:00|3650.5|3644.5|3641.3|3635.3|3650.5|3644.5|3641|3635|45
1646274600000|2022-03-03 02:30:00|3641.5|3635.5|3647|3641|3648.3|3642.3|3641.5|3635.5|181
1646274900000|2022-03-03 02:35:00|3647.3|3641.3|3645|3639|3648.3|3642.3|3644.8|3638.8|141
1646275200000|2022-03-03 02:40:00|3643.3|3637.3|3645.8|3639.8|3648|3642|3643.3|3637.3|66
1646275500000|2022-03-03 02:45:00|3646.3|3640.3|3636|3630|3648|3642|3635.8|3629.8|96
1646275800000|2022-03-03 02:50:00|3636.3|3630.3|3627.5|3621.5|3637.8|3631.8|3625.8|3619.8|166
1646276100000|2022-03-03 02:55:00|3627.8|3621.8|3622.8|3616.8|3629.3|3623.3|3620|3614|204
1646276400000|2022-03-03 03:00:00|3622.3|3616.3|3626.8|3620.8|3628.3|3622.3|3622|3616|74
1646276700000|2022-03-03 03:05:00|3627|3621|3629.3|3623.3|3629.5|3623.5|3625.8|3619.8|119
1646277000000|2022-03-03 03:10:00|3629|3623|3629|3623|3630.3|3624.3|3625.3|3619.3|157
1646277300000|2022-03-03 03:15:00|3629.3|3623.3|3624.5|3618.5|3629.8|3623.8|3622.8|3616.8|162
1646277600000|2022-03-03 03:20:00|3624|3618|3625|3619|3627.8|3621.8|3622.3|3616.3|188
1646277900000|2022-03-03 03:25:00|3624.8|3618.8|3624.8|3618.8|3627|3621|3621.8|3615.8|154
1646278200000|2022-03-03 03:30:00|3624.5|3618.5|3638.3|3632.3|3638.3|3632.3|3623.8|3617.8|78
1646278500000|2022-03-03 03:35:00|3638.5|3632.5|3642|3636|3643.3|3637.3|3637|3631|52
1646278800000|2022-03-03 03:40:00|3642.3|3636.3|3644.5|3638.5|3644.5|3638.5|3640.8|3634.8|28
1646279100000|2022-03-03 03:45:00|3644|3638|3644.3|3638.3|3645.3|3639.3|3641.5|3635.5|16
1646279400000|2022-03-03 03:50:00|3644|3638|3645.8|3639.8|3645.8|3639.8|3643.5|3637.5|17
1646279700000|2022-03-03 03:55:00|3645.5|3639.5|3647|3641|3647|3641|3645.3|3639.3|4
1646280000000|2022-03-03 04:00:00|3647.3|3641.3|3647|3641|3647.5|3641.5|3646.8|3640.8|10
1646280300000|2022-03-03 04:05:00|3646.8|3640.8|3646.8|3640.8|3647.8|3641.8|3646|3640|51
1646280600000|2022-03-03 04:10:00|3646.5|3640.5|3643.8|3637.8|3647.3|3641.3|3643.5|3637.5|55
1646280900000|2022-03-03 04:15:00|3644|3638|3647|3641|3647|3641|3644|3638|78
1646281200000|2022-03-03 04:20:00|3647.3|3641.3|3647.3|3641.3|3647.5|3641.5|3645.8|3639.8|38
1646281500000|2022-03-03 04:25:00|3647.5|3641.5|3647|3641|3647.8|3641.8|3644|3638|52
1646281800000|2022-03-03 04:30:00|3647.3|3641.3|3644.5|3638.5|3647.3|3641.3|3644.3|3638.3|46
1646282100000|2022-03-03 04:35:00|3644.3|3638.3|3646.3|3640.3|3646.8|3640.8|3644.3|3638.3|23
1646282400000|2022-03-03 04:40:00|3646.5|3640.5|3647.5|3641.5|3647.5|3641.5|3645.8|3639.8|43
1646282700000|2022-03-03 04:45:00|3647.3|3641.3|3647|3641|3647.3|3641.3|3646|3640|24
1646283000000|2022-03-03 04:50:00|3647.3|3641.3|3644.3|3638.3|3647.5|3641.5|3643|3637|24
1646283300000|2022-03-03 04:55:00|3644|3638|3644.3|3638.3|3644.5|3638.5|3643|3637|32
1646283600000|2022-03-03 05:00:00|3644.5|3638.5|3642.3|3636.3|3645.3|3639.3|3640.5|3634.5|28
1646283900000|2022-03-03 05:05:00|3642.5|3636.5|3642.3|3636.3|3643.5|3637.5|3642.3|3636.3|26
1646284200000|2022-03-03 05:10:00|3642.5|3636.5|3642|3636|3643|3637|3641|3635|22
1646284500000|2022-03-03 05:15:00|3642.3|3636.3|3642.5|3636.5|3642.5|3636.5|3642|3636|12
1646284800000|2022-03-03 05:20:00|3642.3|3636.3|3640.5|3634.5|3642.8|3636.8|3640|3634|19
1646285100000|2022-03-03 05:25:00|3640.3|3634.3|3636|3630|3640.3|3634.3|3636|3630|24
1646285400000|2022-03-03 05:30:00|3634|3628|3631.8|3625.8|3637.8|3631.8|3631.3|3625.3|166
1646285700000|2022-03-03 05:35:00|3632.3|3626.3|3635.8|3629.8|3638.5|3632.5|3632.3|3626.3|93
1646286000000|2022-03-03 05:40:00|3635.5|3629.5|3635|3629|3636.5|3630.5|3631.5|3625.5|147
1646286300000|2022-03-03 05:45:00|3634.8|3628.8|3625|3619|3635.5|3629.5|3625|3619|191
1646286600000|2022-03-03 05:50:00|3624.8|3618.8|3620.3|3614.3|3627|3621|3619.8|3613.8|136
1646286900000|2022-03-03 05:55:00|3620|3614|3620.5|3614.5|3622.5|3616.5|3619|3613|67
1646287200000|2022-03-03 06:00:00|3620.8|3614.8|3632.5|3626.5|3633|3627|3620.8|3614.8|135
1646287500000|2022-03-03 06:05:00|3632.8|3626.8|3637.5|3631.5|3640.3|3634.3|3631|3625|137
1646287800000|2022-03-03 06:10:00|3638|3632|3640.5|3634.5|3642.8|3636.8|3638|3632|114
1646288100000|2022-03-03 06:15:00|3640.8|3634.8|3651.5|3645.5|3652.5|3646.5|3640.8|3634.8|96
1646288400000|2022-03-03 06:20:00|3651.8|3645.8|3652.3|3646.3|3653|3647|3649.5|3643.5|89
1646288700000|2022-03-03 06:25:00|3652.8|3646.8|3669.5|3663.5|3669.5|3663.5|3652.8|3646.8|149
1646289000000|2022-03-03 06:30:00|3669.3|3663.3|3666.5|3660.5|3669.8|3663.8|3662.5|3656.5|119
1646289300000|2022-03-03 06:35:00|3666.8|3660.8|3664.5|3658.5|3667.3|3661.3|3662.3|3656.3|135
1646289600000|2022-03-03 06:40:00|3664|3658|3664.8|3658.8|3669.5|3663.5|3664|3658|158
1646289900000|2022-03-03 06:45:00|3664.5|3658.5|3658|3652|3666|3660|3655.5|3649.5|179
1646290200000|2022-03-03 06:50:00|3658.3|3652.3|3661.5|3655.5|3666|3660|3658|3652|205
1646290500000|2022-03-03 06:55:00|3661.8|3655.8|3663.8|3657.8|3665.8|3659.8|3656.8|3650.8|250
1646290800000|2022-03-03 07:00:00|3663|3657|3640.5|3634.5|3663.3|3657.3|3637.8|3631.8|127
1646291100000|2022-03-03 07:05:00|3640.8|3634.8|3655.8|3649.8|3655.8|3649.8|3640.3|3634.3|118
1646291400000|2022-03-03 07:10:00|3656|3650|3695.3|3689.3|3695.5|3689.5|3656|3650|122
1646291700000|2022-03-03 07:15:00|3695|3689|3691.8|3685.8|3695.5|3689.5|3682.8|3676.8|131
1646292000000|2022-03-03 07:20:00|3691.5|3685.5|3691|3685|3692.3|3686.3|3683|3677|124
1646292300000|2022-03-03 07:25:00|3691.3|3685.3|3679.8|3673.8|3692.8|3686.8|3677|3671|117
1646292600000|2022-03-03 07:30:00|3680|3674|3666.8|3660.8|3681.5|3675.5|3659|3653|127
1646292900000|2022-03-03 07:35:00|3667.5|3661.5|3658.5|3652.5|3670.6|3664.6|3658.5|3652.5|116
1646293200000|2022-03-03 07:40:00|3659|3653|3659.8|3653.8|3666.8|3660.8|3658.5|3652.5|92
1646293500000|2022-03-03 07:45:00|3658.3|3652.3|3650.3|3644.3|3658.3|3652.3|3649.3|3643.3|97
1646293800000|2022-03-03 07:50:00|3650|3644|3652.8|3646.8|3653|3647|3650|3644|51
1646294100000|2022-03-03 07:55:00|3652.5|3646.5|3646.8|3640.8|3653.3|3647.3|3640.8|3634.8|159
1646294400000|2022-03-03 08:00:00|3639.5|3633.5|3645|3639|3647.5|3641.5|3637|3631|110
1646294700000|2022-03-03 08:05:00|3645.3|3639.3|3648|3642|3649.3|3643.3|3638.3|3632.3|75
1646295000000|2022-03-03 08:10:00|3648.3|3642.3|3660|3654|3660|3654|3647.5|3641.5|72
1646295300000|2022-03-03 08:15:00|3660.3|3654.3|3645.8|3639.8|3662.4|3656.4|3645.5|3639.5|92
1646295600000|2022-03-03 08:20:00|3645.5|3639.5|3656.5|3650.5|3657.5|3651.5|3644.5|3638.5|77
1646295900000|2022-03-03 08:25:00|3654.8|3648.8|3646.8|3640.8|3654.8|3648.8|3646.3|3640.3|82
1646296200000|2022-03-03 08:30:00|3645.5|3639.5|3652|3646|3656.8|3650.8|3642.5|3636.5|93
1646296500000|2022-03-03 08:35:00|3652.3|3646.3|3663.5|3657.5|3664.5|3658.5|3649.8|3643.8|42
1646296800000|2022-03-03 08:40:00|3662.8|3656.8|3655.8|3649.8|3664|3658|3655.8|3649.8|28
1646297100000|2022-03-03 08:45:00|3655.3|3649.3|3657.3|3651.3|3658.3|3652.3|3654.3|3648.3|63
1646297400000|2022-03-03 08:50:00|3657.5|3651.5|3661|3655|3661.3|3655.3|3656.5|3650.5|86
1646297700000|2022-03-03 08:55:00|3660.5|3654.5|3661|3655|3661.3|3655.3|3658.8|3652.8|56
1646298000000|2022-03-03 09:00:00|3660.8|3654.8|3666|3660|3666.8|3660.8|3660|3654|47
1646298300000|2022-03-03 09:05:00|3665.8|3659.8|3672.8|3666.8|3674.8|3668.8|3661.3|3655.3|101
1646298600000|2022-03-03 09:10:00|3672.3|3666.3|3677|3671|3677|3671|3664|3658|106
1646298900000|2022-03-03 09:15:00|3676.5|3670.5|3669.5|3663.5|3680|3674|3666.3|3660.3|86
1646299200000|2022-03-03 09:20:00|3669.3|3663.3|3674.3|3668.3|3674.5|3668.5|3668.8|3662.8|48
1646299500000|2022-03-03 09:25:00|3674|3668|3680.3|3674.3|3681.3|3675.3|3672.8|3666.8|73
1646299800000|2022-03-03 09:30:00|3680|3674|3680.5|3674.5|3681.5|3675.5|3677.3|3671.3|51
1646300100000|2022-03-03 09:35:00|3680.3|3674.3|3680.8|3674.8|3681.5|3675.5|3677|3671|51
1646300400000|2022-03-03 09:40:00|3680|3674|3683.8|3677.8|3689|3683|3679.3|3673.3|92
1646300700000|2022-03-03 09:45:00|3683.5|3677.5|3679.5|3673.5|3686.5|3680.5|3677.3|3671.3|87
1646301000000|2022-03-03 09:50:00|3679.3|3673.3|3680.5|3674.5|3684.8|3678.8|3677.8|3671.8|49
1646301300000|2022-03-03 09:55:00|3680.4|3674.4|3673.8|3667.8|3681|3675|3673.3|3667.3|83
1646301600000|2022-03-03 10:00:00|3674|3668|3665.5|3659.5|3674|3668|3662.8|3656.8|64
1646301900000|2022-03-03 10:05:00|3665.3|3659.3|3656.5|3650.5|3668|3662|3656|3650|80
1646302200000|2022-03-03 10:10:00|3657|3651|3652.5|3646.5|3658.3|3652.3|3647|3641|78
1646302500000|2022-03-03 10:15:00|3652.8|3646.8|3649.8|3643.8|3654.3|3648.3|3648|3642|61
1646302800000|2022-03-03 10:20:00|3649.5|3643.5|3652.3|3646.3|3653|3647|3642.5|3636.5|70
1646303100000|2022-03-03 10:25:00|3652.5|3646.5|3656|3650|3656.3|3650.3|3649|3643|93
1646303400000|2022-03-03 10:30:00|3656.8|3650.8|3648.5|3642.5|3658|3652|3646.8|3640.8|74
1646303700000|2022-03-03 10:35:00|3648.3|3642.3|3647.3|3641.3|3652.3|3646.3|3646|3640|71
1646304000000|2022-03-03 10:40:00|3647|3641|3644.5|3638.5|3647.5|3641.5|3643.5|3637.5|32
1646304300000|2022-03-03 10:45:00|3644.8|3638.8|3647.8|3641.8|3648|3642|3644|3638|56
1646304600000|2022-03-03 10:50:00|3647.5|3641.5|3648|3642|3650|3644|3647.3|3641.3|61
1646304900000|2022-03-03 10:55:00|3647.8|3641.8|3643|3637|3648|3642|3642.3|3636.3|40
1646305200000|2022-03-03 11:00:00|3642.8|3636.8|3643.5|3637.5|3643.8|3637.8|3642.3|3636.3|45
1646305500000|2022-03-03 11:05:00|3643.8|3637.8|3643|3637|3643.8|3637.8|3636|3630|75
1646305800000|2022-03-03 11:10:00|3643.5|3637.5|3650.3|3644.3|3650.3|3644.3|3639|3633|75
1646306100000|2022-03-03 11:15:00|3650.5|3644.5|3664.8|3658.8|3667.8|3661.8|3650.5|3644.5|77
1646306400000|2022-03-03 11:20:00|3664.5|3658.5|3673.5|3667.5|3674.8|3668.8|3661|3655|85
1646306700000|2022-03-03 11:25:00|3673.3|3667.3|3673.3|3667.3|3674.5|3668.5|3672.3|3666.3|30
1646307000000|2022-03-03 11:30:00|3673.5|3667.5|3673.5|3667.5|3676.5|3670.5|3673|3667|46
1646307300000|2022-03-03 11:35:00|3673.3|3667.3|3673.8|3667.8|3674.5|3668.5|3672.3|3666.3|29
1646307600000|2022-03-03 11:40:00|3673.5|3667.5|3683.5|3677.5|3683.8|3677.8|3673|3667|46
1646307900000|2022-03-03 11:45:00|3683.8|3677.8|3683.8|3677.8|3684.5|3678.5|3682.3|3676.3|38
1646308200000|2022-03-03 11:50:00|3683.5|3677.5|3684|3678|3686.3|3680.3|3682.3|3676.3|53
1646308500000|2022-03-03 11:55:00|3683.8|3677.8|3685.3|3679.3|3686.8|3680.8|3682.8|3676.8|63
1646308800000|2022-03-03 12:00:00|3685.5|3679.5|3685|3679|3686.5|3680.5|3684.3|3678.3|49
1646309100000|2022-03-03 12:05:00|3685.3|3679.3|3692.5|3686.5|3692.5|3686.5|3683|3677|59
1646309400000|2022-03-03 12:10:00|3695.5|3689.5|3711.3|3705.3|3711.3|3705.3|3695|3689|77
1646309700000|2022-03-03 12:15:00|3710|3704|3703.8|3697.8|3710|3704|3703.3|3697.3|61
1646310000000|2022-03-03 12:20:00|3703.5|3697.5|3704.5|3698.5|3704.8|3698.8|3703|3697|54
1646310300000|2022-03-03 12:25:00|3704.3|3698.3|3705.8|3699.8|3709.5|3703.5|3703.5|3697.5|72
1646310600000|2022-03-03 12:30:00|3705.5|3699.5|3709|3703|3709|3703|3705|3699|83
1646310900000|2022-03-03 12:35:00|3709.3|3703.3|3708.5|3702.5|3713.5|3707.5|3708.5|3702.5|52
1646311200000|2022-03-03 12:40:00|3708.3|3702.3|3707|3701|3708.3|3702.3|3702.5|3696.5|76
1646311500000|2022-03-03 12:45:00|3706.3|3700.3|3704.5|3698.5|3707|3701|3703|3697|54
1646311800000|2022-03-03 12:50:00|3704.3|3698.3|3703.5|3697.5|3704.5|3698.5|3702.3|3696.3|58
1646312100000|2022-03-03 12:55:00|3703.8|3697.8|3704|3698|3705|3699|3703|3697|95
1646312400000|2022-03-03 13:00:00|3704.3|3698.3|3723.8|3717.8|3727|3721|3703.3|3697.3|248
1646312700000|2022-03-03 13:05:00|3723.5|3717.5|3734.3|3728.3|3734.3|3728.3|3722.5|3716.5|190
1646313000000|2022-03-03 13:10:00|3735|3729|3741|3735|3744|3738|3728.5|3722.5|132
1646313300000|2022-03-03 13:15:00|3741.3|3735.3|3727|3721|3741.3|3735.3|3723|3717|218
1646313600000|2022-03-03 13:20:00|3726.8|3720.8|3725|3719|3730.8|3724.8|3723.5|3717.5|163
1646313900000|2022-03-03 13:25:00|3724.8|3718.8|3729.5|3723.5|3730.5|3724.5|3723.5|3717.5|97
1646314200000|2022-03-03 13:30:00|3729.3|3723.3|3729.5|3723.5|3729.5|3723.5|3713.5|3707.5|107
1646314500000|2022-03-03 13:35:00|3729|3723|3724.3|3718.3|3730.5|3724.5|3723.5|3717.5|148
1646314800000|2022-03-03 13:40:00|3724|3718|3732|3726|3733.3|3727.3|3724|3718|168
1646315100000|2022-03-03 13:45:00|3731.8|3725.8|3723.8|3717.8|3731.8|3725.8|3723.8|3717.8|166
1646315400000|2022-03-03 13:50:00|3724.5|3718.5|3726.3|3720.3|3728|3722|3723|3717|204
1646315700000|2022-03-03 13:55:00|3726.5|3720.5|3725.8|3719.8|3729.8|3723.8|3722.5|3716.5|181
1646316000000|2022-03-03 14:00:00|3726|3720|3725.8|3719.8|3733|3727|3725.8|3719.8|213
1646316300000|2022-03-03 14:05:00|3725.5|3719.5|3724.5|3718.5|3727.8|3721.8|3722.8|3716.8|162
1646316600000|2022-03-03 14:10:00|3725.5|3719.5|3731.8|3725.8|3733.5|3727.5|3723.8|3717.8|142
1646316900000|2022-03-03 14:15:00|3732|3726|3736.3|3730.3|3741.5|3735.5|3732|3726|148
1646317200000|2022-03-03 14:20:00|3736|3730|3730.8|3724.8|3736|3730|3729|3723|82
1646317500000|2022-03-03 14:25:00|3731|3725|3730.8|3724.8|3737|3731|3727.3|3721.3|99
1646317800000|2022-03-03 14:30:00|3730.5|3724.5|3728.8|3722.8|3731.3|3725.3|3725.5|3719.5|125
1646318100000|2022-03-03 14:35:00|3728.5|3722.5|3734|3728|3739.5|3733.5|3724.5|3718.5|169
1646318400000|2022-03-03 14:40:00|3733.8|3727.8|3731|3725|3735.3|3729.3|3728|3722|131
1646318700000|2022-03-03 14:45:00|3731.3|3725.3|3733.8|3727.8|3735|3729|3731|3725|73
1646319000000|2022-03-03 14:50:00|3733.5|3727.5|3735|3729|3735.8|3729.8|3732.3|3726.3|70
1646319300000|2022-03-03 14:55:00|3734.8|3728.8|3734.8|3728.8|3742.5|3736.5|3734|3728|101
1646319600000|2022-03-03 15:00:00|3735|3729|3733.3|3727.3|3738.8|3732.8|3733.3|3727.3|84
1646319900000|2022-03-03 15:05:00|3733.5|3727.5|3739.5|3733.5|3740.8|3734.8|3733.5|3727.5|163
1646320200000|2022-03-03 15:10:00|3739.3|3733.3|3738.5|3732.5|3739.8|3733.8|3733.8|3727.8|146
1646320500000|2022-03-03 15:15:00|3738|3732|3733.3|3727.3|3738.3|3732.3|3733.3|3727.3|79
1646320800000|2022-03-03 15:20:00|3732.8|3726.8|3742.8|3736.8|3743|3737|3725.8|3719.8|131
1646321100000|2022-03-03 15:25:00|3742.3|3736.3|3729.3|3723.3|3742.3|3736.3|3727|3721|163
1646321400000|2022-03-03 15:30:00|3729|3723|3725|3719|3732.8|3726.8|3724.5|3718.5|87
1646321700000|2022-03-03 15:35:00|3724.8|3718.8|3719.3|3713.3|3727.3|3721.3|3717|3711|79
1646322000000|2022-03-03 15:40:00|3719|3713|3695.3|3689.3|3724|3718|3695.3|3689.3|122
1646322300000|2022-03-03 15:45:00|3695.5|3689.5|3699.5|3693.5|3702|3696|3694.3|3688.3|153
1646322600000|2022-03-03 15:50:00|3700.3|3694.3|3689.8|3683.8|3701|3695|3689.5|3683.5|91
1646322900000|2022-03-03 15:55:00|3689.5|3683.5|3705|3699|3709.8|3703.8|3686|3680|200
1646323200000|2022-03-03 16:00:00|3704.8|3698.8|3729.4|3723.4|3730.8|3724.8|3704.3|3698.3|149
1646323500000|2022-03-03 16:05:00|3729.5|3723.5|3727.5|3721.5|3732|3726|3724.8|3718.8|119
1646323800000|2022-03-03 16:10:00|3727|3721|3723.3|3717.3|3737|3731|3722.8|3716.8|133
1646324100000|2022-03-03 16:15:00|3723|3717|3737|3731|3737.5|3731.5|3723|3717|123
1646324400000|2022-03-03 16:20:00|3737.3|3731.3|3751.3|3745.3|3751.8|3745.8|3735.8|3729.8|145
1646324700000|2022-03-03 16:25:00|3750.5|3744.5|3727.8|3721.8|3756.8|3750.8|3727.8|3721.8|148
1646325000000|2022-03-03 16:30:00|3728|3722|3727.3|3721.3|3734.5|3728.5|3703|3697|249
1646325300000|2022-03-03 16:35:00|3727.5|3721.5|3720.5|3714.5|3731|3725|3718|3712|97
1646325600000|2022-03-03 16:40:00|3720.3|3714.3|3728.8|3722.8|3730|3724|3720.3|3714.3|97
1646325900000|2022-03-03 16:45:00|3728.5|3722.5|3741.5|3735.5|3741.5|3735.5|3725.5|3719.5|132
1646326200000|2022-03-03 16:50:00|3741.3|3735.3|3746.3|3740.3|3746.3|3740.3|3738.8|3732.8|46
1646326500000|2022-03-03 16:55:00|3746|3740|3747|3741|3758|3752|3744.5|3738.5|164
1646326800000|2022-03-03 17:00:00|3747.3|3741.3|3752.3|3746.3|3753.5|3747.5|3742.4|3736.4|117
1646327100000|2022-03-03 17:05:00|3752|3746|3747.5|3741.5|3756.8|3750.8|3746.5|3740.5|79
1646327400000|2022-03-03 17:10:00|3747.3|3741.3|3746.5|3740.5|3748.8|3742.8|3744|3738|57
1646327700000|2022-03-03 17:15:00|3746.8|3740.8|3740.3|3734.3|3746.8|3740.8|3738.5|3732.5|51
1646328000000|2022-03-03 17:20:00|3739.4|3733.4|3738|3732|3739.4|3733.4|3733|3727|66
1646328300000|2022-03-03 17:25:00|3738.3|3732.3|3737.8|3731.8|3739.8|3733.8|3735.3|3729.3|65
1646328600000|2022-03-03 17:30:00|3738|3732|3732.3|3726.3|3739.3|3733.3|3728.5|3722.5|137
1646328900000|2022-03-03 17:35:00|3732.5|3726.5|3736.5|3730.5|3736.5|3730.5|3728.3|3722.3|156
1646329200000|2022-03-03 17:40:00|3736.3|3730.3|3729.5|3723.5|3739.4|3733.4|3729.5|3723.5|87
1646329500000|2022-03-03 17:45:00|3730.5|3724.5|3725.5|3719.5|3733|3727|3725.5|3719.5|83
1646329800000|2022-03-03 17:50:00|3725.3|3719.3|3731.5|3725.5|3732.3|3726.3|3725.3|3719.3|84
1646330100000|2022-03-03 17:55:00|3731.8|3725.8|3740.5|3734.5|3741.3|3735.3|3731.8|3725.8|115
1646355600000|2022-03-04 01:00:00|3823|3814|3833|3824|3833|3824|3819.8|3810.3|110
1646355900000|2022-03-04 01:05:00|3833.5|3824.5|3841.5|3832.5|3855.8|3844.5|3833.5|3824.5|198
1646356200000|2022-03-04 01:10:00|3840.3|3831.3|3812|3801.8|3841.8|3832.8|3811.5|3801.8|140
1646356500000|2022-03-04 01:15:00|3811.8|3802|3801.5|3792.5|3812.3|3803.3|3795.5|3784.5|172
1646356800000|2022-03-04 01:20:00|3802|3793|3815.3|3806.3|3816.3|3807.3|3801|3792|109
1646357100000|2022-03-04 01:25:00|3815|3806|3820.5|3811.5|3822|3813|3815|3806|86
1646357400000|2022-03-04 01:30:00|3820.3|3811.3|3818.5|3809.5|3824.8|3815.8|3818.3|3809.3|84
1646357700000|2022-03-04 01:35:00|3818|3809|3828.5|3819.5|3835|3826|3817.5|3808.5|135
1646358000000|2022-03-04 01:40:00|3829|3820|3837.8|3828.8|3837.8|3828.8|3826.3|3817.3|83
1646358300000|2022-03-04 01:45:00|3837.3|3828.3|3843.5|3834.5|3843.5|3834.5|3837|3828|21
1646358600000|2022-03-04 01:50:00|3844.8|3835.8|3818.8|3809.8|3844.8|3835.8|3818.3|3809|110
1646358900000|2022-03-04 01:55:00|3819|3810|3816.8|3807.8|3824.5|3815.5|3815.5|3806.5|88
1646359200000|2022-03-04 02:00:00|3817|3808|3820.5|3811.5|3821.8|3812.8|3816.8|3807.8|107
1646359500000|2022-03-04 02:05:00|3819.3|3810.3|3815.8|3806.8|3819.3|3810.3|3815.8|3806.8|35
1646359800000|2022-03-04 02:10:00|3814|3805|3821.8|3812.8|3822.5|3813.5|3813.5|3804.5|59
1646360100000|2022-03-04 02:15:00|3821.5|3812.5|3821.5|3812.5|3822.3|3813.3|3816.3|3807.3|44
1646360400000|2022-03-04 02:20:00|3821|3812|3830.5|3821.5|3830.5|3821.5|3821|3812|33
1646360700000|2022-03-04 02:25:00|3830.3|3821.3|3842.3|3833.3|3848|3838.8|3829.8|3820.8|66
1646361000000|2022-03-04 02:30:00|3842.5|3833.5|3848|3839|3848.5|3839.5|3841.8|3832.8|98
1646361300000|2022-03-04 02:35:00|3847.8|3838.8|3847|3838|3848.8|3839.8|3842.3|3832.3|49
1646361600000|2022-03-04 02:40:00|3847.8|3838.8|3830.8|3821.8|3848|3839|3830.8|3821.8|51
1646361900000|2022-03-04 02:45:00|3831.5|3822.5|3820|3811|3831.5|3822.5|3817.5|3808.5|62
1646362200000|2022-03-04 02:50:00|3820.8|3811.8|3825.5|3816.5|3826.8|3817.8|3818.5|3809.5|92
1646362500000|2022-03-04 02:55:00|3824.8|3815.8|3816.5|3807.5|3825.5|3816.5|3816|3807|77
1646362800000|2022-03-04 03:00:00|3817|3808|3809.3|3800.3|3820|3811|3807|3798|64
1646363100000|2022-03-04 03:05:00|3809|3800|3804.3|3795.3|3809|3800|3800|3790.8|132
1646363400000|2022-03-04 03:10:00|3804.5|3795.5|3796|3787|3805.5|3796.5|3795.3|3786.3|99
1646363700000|2022-03-04 03:15:00|3795.8|3786.8|3814.5|3805.5|3817|3807.8|3795.5|3786.5|146
1646364000000|2022-03-04 03:20:00|3814.3|3805.3|3810.8|3801.8|3822|3813|3806.5|3797.5|132
1646364300000|2022-03-04 03:25:00|3810.3|3801.3|3814.3|3805.3|3814.5|3805.5|3808.8|3799.8|181
1646364600000|2022-03-04 03:30:00|3814.5|3805.5|3799|3790|3817.5|3808.5|3798.8|3789.8|108
1646364900000|2022-03-04 03:35:00|3799.5|3790.5|3802.5|3792|3810|3801|3799.5|3790.5|76
1646365200000|2022-03-04 03:40:00|3802|3791|3797.8|3788.8|3802.3|3793.3|3797.3|3788.3|50
1646365500000|2022-03-04 03:45:00|3798|3789|3785.8|3776.8|3798.8|3789.8|3785.8|3776.8|53
1646365800000|2022-03-04 03:50:00|3786.3|3777.3|3790.3|3781.3|3792.3|3783.3|3786.3|3777.3|42
1646366100000|2022-03-04 03:55:00|3790.5|3781.5|3792|3783|3793.3|3784.3|3790|3781|24
1646366400000|2022-03-04 04:00:00|3791.5|3782.5|3787.5|3778.5|3793.5|3784.5|3787|3778|28
1646366700000|2022-03-04 04:05:00|3787|3778|3790.8|3781.8|3792|3783|3786.3|3777.3|29
1646367000000|2022-03-04 04:10:00|3791.3|3782.3|3791.3|3782.3|3792.3|3783.3|3790.5|3781.5|17
1646367300000|2022-03-04 04:15:00|3790.5|3781.5|3795.5|3786.5|3799.8|3790.8|3790.3|3781.3|54
1646367600000|2022-03-04 04:20:00|3795|3786|3797|3788|3797.5|3788.5|3794.3|3785.3|15
1646367900000|2022-03-04 04:25:00|3796.8|3787.8|3796|3787|3796.8|3787.8|3793.5|3784.5|32
1646368200000|2022-03-04 04:30:00|3796.3|3787.3|3807|3797.3|3810|3801|3795.8|3786.8|41
1646368500000|2022-03-04 04:35:00|3806.3|3796.3|3810|3801|3811.8|3802|3803.8|3794.8|15
1646368800000|2022-03-04 04:40:00|3810.3|3801.3|3809.3|3798.8|3813.5|3804.5|3805|3796|36
1646369100000|2022-03-04 04:45:00|3807.8|3798.5|3804.5|3795.5|3811.8|3802.8|3804.5|3795.5|48
1646369400000|2022-03-04 04:50:00|3804.8|3795.8|3807|3798|3807|3798|3804.3|3795.3|20
1646369700000|2022-03-04 04:55:00|3807.5|3798.5|3806.5|3797.5|3808.3|3799.3|3803.3|3794.3|16
1646370000000|2022-03-04 05:00:00|3806.8|3797.8|3799|3790|3812.5|3802.5|3799|3790|47
1646370300000|2022-03-04 05:05:00|3798.8|3789.8|3800|3791|3802.3|3793.3|3798.3|3789.3|37
1646370600000|2022-03-04 05:10:00|3800.3|3791.3|3798.3|3789.3|3802|3793|3798.3|3789.3|39
1646370900000|2022-03-04 05:15:00|3798|3789|3795.5|3786.5|3798.5|3789.5|3793.5|3784.5|30
1646371200000|2022-03-04 05:20:00|3795.8|3786.8|3799|3790|3799.5|3790.5|3793.5|3784.5|29
1646371500000|2022-03-04 05:25:00|3798.5|3789.5|3797|3788|3799|3790|3797|3788|13
1646371800000|2022-03-04 05:30:00|3796.8|3787.8|3796.8|3786.5|3803.8|3794.8|3793.3|3784.3|182
1646372100000|2022-03-04 05:35:00|3796.3|3786.8|3802.5|3793.5|3804|3795|3791|3782|114
1646372400000|2022-03-04 05:40:00|3802.3|3793.3|3797.5|3788.5|3805.3|3796.3|3797.3|3788.3|96
1646372700000|2022-03-04 05:45:00|3798|3789|3802.3|3793.3|3803.5|3794.5|3795.8|3786.8|126
1646373000000|2022-03-04 05:50:00|3803|3794|3800.8|3791.8|3803|3794|3792.5|3783|91
1646373300000|2022-03-04 05:55:00|3802.5|3793.5|3797|3788|3803.3|3794.3|3796|3787|56
1646373600000|2022-03-04 06:00:00|3797.5|3788.5|3800.5|3791.5|3802.3|3793.3|3797.3|3788.3|66
1646373900000|2022-03-04 06:05:00|3800.3|3791.3|3798|3789|3801.8|3792.8|3796.8|3787.8|34
1646374200000|2022-03-04 06:10:00|3797.5|3788.5|3798.3|3789.3|3799.3|3790.3|3794.8|3784.8|73
1646374500000|2022-03-04 06:15:00|3798.5|3789.5|3820|3811|3820|3811|3796.8|3787.8|70
1646374800000|2022-03-04 06:20:00|3820.3|3811.3|3830.3|3821.3|3832.5|3823.5|3818.3|3808.8|130
1646375100000|2022-03-04 06:25:00|3829.8|3820.8|3828.8|3819.8|3833.5|3824.5|3826.3|3817.3|70
1646375400000|2022-03-04 06:30:00|3828.3|3819.3|3841.8|3832.8|3846.5|3837.5|3826.3|3817.3|115
1646375700000|2022-03-04 06:35:00|3841.3|3832.3|3844.5|3835.5|3851.8|3842.8|3838.3|3829.3|115
1646376000000|2022-03-04 06:40:00|3844.3|3835.3|3835|3826|3844.8|3835.8|3832.3|3822.5|142
1646376300000|2022-03-04 06:45:00|3835.5|3826.5|3832.3|3823.3|3835.5|3826.5|3826.3|3817.3|85
1646376600000|2022-03-04 06:50:00|3832.8|3823.8|3837|3828|3839.8|3830.8|3831.3|3822.3|234
1646376900000|2022-03-04 06:55:00|3838|3829|3840.3|3831.3|3841.5|3832.5|3836.3|3825.5|97
1646377200000|2022-03-04 07:00:00|3839.5|3830.5|3823|3814|3840.8|3831.8|3820.3|3811.3|57
1646377500000|2022-03-04 07:05:00|3822.5|3813.5|3830.3|3821.3|3831.3|3822.3|3821.3|3812.3|37
1646377800000|2022-03-04 07:10:00|3830.8|3821.8|3832.3|3823.3|3834.8|3825.8|3830.3|3821.3|34
1646378100000|2022-03-04 07:15:00|3832|3823|3826.8|3817.8|3835|3826|3826.5|3817.5|36
1646378400000|2022-03-04 07:20:00|3827|3818|3828.8|3819.8|3833.5|3824.3|3827|3818|41
1646378700000|2022-03-04 07:25:00|3829|3820|3832.5|3823.5|3837.3|3827|3828.8|3819.8|68
1646379000000|2022-03-04 07:30:00|3832|3823|3832.5|3823.5|3832.8|3823.8|3823|3814|61
1646379300000|2022-03-04 07:35:00|3833.8|3824.8|3825.8|3816.8|3834|3825|3824.3|3815.3|66
1646379600000|2022-03-04 07:40:00|3826.3|3817.3|3820.5|3811.5|3828.3|3819.3|3814|3804.5|65
1646379900000|2022-03-04 07:45:00|3819.5|3810.5|3819.8|3810.8|3821.8|3812.8|3812|3803|82
1646380200000|2022-03-04 07:50:00|3819.3|3810.3|3825.3|3816.3|3828.5|3819.5|3819.3|3810.3|76
1646380500000|2022-03-04 07:55:00|3825.5|3816.5|3798.3|3792.3|3828.5|3822.5|3798.3|3792.3|90
1646380800000|2022-03-04 08:00:00|3797|3791|3794.8|3788.8|3806.3|3800.3|3776.8|3770.8|182
1646381100000|2022-03-04 08:05:00|3795.5|3789.5|3811.8|3805.8|3812.5|3806.5|3795.5|3789.5|105
1646381400000|2022-03-04 08:10:00|3812|3806|3807.5|3801.5|3817.3|3811.3|3804.3|3798.3|124
1646381700000|2022-03-04 08:15:00|3807.8|3801.8|3803.3|3797.3|3808.8|3802.8|3799|3793|117
1646382000000|2022-03-04 08:20:00|3803.8|3797.8|3805|3799|3808|3802|3799.8|3793.8|111
1646382300000|2022-03-04 08:25:00|3804.8|3798.8|3794.8|3788.8|3806.3|3800.3|3794.8|3788.8|124
1646382600000|2022-03-04 08:30:00|3795|3789|3802.3|3796.3|3803.8|3797.8|3787.3|3781.3|137
1646382900000|2022-03-04 08:35:00|3802|3796|3792.5|3786.5|3802|3796|3788.5|3782.5|136
1646383200000|2022-03-04 08:40:00|3792|3786|3793.3|3787.3|3799|3793|3790.5|3784.5|96
1646383500000|2022-03-04 08:45:00|3793|3787|3793.5|3787.5|3793.8|3787.8|3786.8|3780.8|99
1646383800000|2022-03-04 08:50:00|3793.8|3787.8|3790.8|3784.8|3797|3791|3782.5|3776.5|112
1646384100000|2022-03-04 08:55:00|3791|3785|3799.5|3793.5|3802.3|3796.3|3791|3785|149
1646384400000|2022-03-04 09:00:00|3799.3|3793.3|3797.5|3791.5|3802|3796|3792.3|3786.3|140
1646384700000|2022-03-04 09:05:00|3797.8|3791.8|3800.5|3794.5|3802.3|3796.3|3794|3788|106
1646385000000|2022-03-04 09:10:00|3800.8|3794.8|3801|3795|3801.8|3795.8|3798.5|3792.5|80
1646385300000|2022-03-04 09:15:00|3800.8|3794.8|3798|3792|3801.3|3795.3|3796.9|3790.9|94
1646385600000|2022-03-04 09:20:00|3798.5|3792.5|3796.5|3790.5|3801|3795|3795.8|3789.8|109
1646385900000|2022-03-04 09:25:00|3797|3791|3797|3791|3798.3|3792.3|3792|3786|106
1646386200000|2022-03-04 09:30:00|3797.5|3791.5|3800.3|3794.3|3800.3|3794.3|3795|3789|77
1646386500000|2022-03-04 09:35:00|3799|3793|3801.3|3795.3|3802.3|3796.3|3798|3792|103
1646386800000|2022-03-04 09:40:00|3801|3795|3811.3|3805.3|3812.5|3806.5|3800|3794|124
1646387100000|2022-03-04 09:45:00|3811.5|3805.5|3818.5|3812.5|3821|3815|3810.8|3804.8|136
1646387400000|2022-03-04 09:50:00|3819.3|3813.3|3822.5|3816.5|3827|3821|3819.3|3813.3|106
1646387700000|2022-03-04 09:55:00|3822|3816|3804.3|3798.3|3822.8|3816.8|3798.8|3792.8|131
1646388000000|2022-03-04 10:00:00|3804.5|3798.5|3815.8|3809.8|3820.5|3814.5|3801|3795|145
1646388300000|2022-03-04 10:05:00|3815.5|3809.5|3820|3814|3820|3814|3815.3|3809.3|138
1646388600000|2022-03-04 10:10:00|3820.3|3814.3|3818.3|3812.3|3820.3|3814.3|3810.8|3804.8|112
1646388900000|2022-03-04 10:15:00|3817|3811|3819.5|3813.5|3823.8|3817.8|3814.8|3808.8|105
1646389200000|2022-03-04 10:20:00|3819.3|3813.3|3811.5|3805.5|3824.5|3818.5|3805|3799|133
1646389500000|2022-03-04 10:25:00|3810.8|3804.8|3820.5|3814.5|3823|3817|3807|3801|112
1646389800000|2022-03-04 10:30:00|3820.8|3814.8|3823.3|3817.3|3823.5|3817.5|3816.8|3810.8|85
1646390100000|2022-03-04 10:35:00|3823|3817|3817.3|3811.3|3827.8|3821.8|3815.8|3809.8|171
1646390400000|2022-03-04 10:40:00|3818.8|3812.8|3825.5|3819.5|3828|3822|3818.5|3812.5|105
1646390700000|2022-03-04 10:45:00|3825.8|3819.8|3825.5|3819.5|3826.3|3820.3|3821.3|3815.3|70
1646391000000|2022-03-04 10:50:00|3825.8|3819.8|3826.5|3820.5|3828.8|3822.8|3824.8|3818.8|68
1646391300000|2022-03-04 10:55:00|3826.8|3820.8|3823|3817|3830.8|3824.8|3823|3817|112
1646391600000|2022-03-04 11:00:00|3822.5|3816.5|3831.5|3825.5|3832.3|3826.3|3822.5|3816.5|89
1646391900000|2022-03-04 11:05:00|3831|3825|3829.5|3823.5|3832|3826|3825|3819|99
1646392200000|2022-03-04 11:10:00|3829.3|3823.3|3825|3819|3829.3|3823.3|3821|3815|113
1646392500000|2022-03-04 11:15:00|3825.3|3819.3|3826.8|3820.8|3828.3|3822.3|3824.5|3818.5|37
1646392800000|2022-03-04 11:20:00|3827|3821|3822|3816|3827.5|3821.5|3818.5|3812.5|127
1646393100000|2022-03-04 11:25:00|3822.3|3816.3|3816|3810|3824.3|3818.3|3816|3810|95
1646393400000|2022-03-04 11:30:00|3816.3|3810.3|3819.5|3813.5|3821.5|3815.5|3815.3|3809.3|101
1646393700000|2022-03-04 11:35:00|3819.8|3813.8|3815.5|3809.5|3820.5|3814.5|3810|3804|154
1646394000000|2022-03-04 11:40:00|3816|3810|3813|3807|3818|3812|3808.3|3802.3|163
1646394300000|2022-03-04 11:45:00|3812.5|3806.5|3812.5|3806.5|3815.8|3809.8|3808.3|3802.3|130
1646394600000|2022-03-04 11:50:00|3812.3|3806.3|3813.3|3807.3|3816|3810|3809|3803|95
1646394900000|2022-03-04 11:55:00|3813|3807|3805|3799|3813.3|3807.3|3801.5|3795.5|63
1646395200000|2022-03-04 12:00:00|3804.8|3798.8|3795.5|3789.5|3805|3799|3792|3786|104
1646395500000|2022-03-04 12:05:00|3796|3790|3797.5|3791.5|3801|3795|3786.5|3780.5|116
1646395800000|2022-03-04 12:10:00|3797|3791|3805.8|3799.8|3808.5|3802.5|3796.8|3790.8|107
1646396100000|2022-03-04 12:15:00|3805.5|3799.5|3813.3|3807.3|3814.3|3808.3|3802.3|3796.3|112
1646396400000|2022-03-04 12:20:00|3812.9|3806.9|3801.8|3795.8|3812.9|3806.9|3800.5|3794.5|110
1646396700000|2022-03-04 12:25:00|3801.5|3795.5|3814.5|3808.5|3817.3|3811.3|3799.8|3793.8|105
1646397000000|2022-03-04 12:30:00|3814|3808|3816.3|3810.3|3817.8|3811.8|3811.3|3805.3|135
1646397300000|2022-03-04 12:35:00|3816|3810|3820|3814|3821.8|3815.8|3813.8|3807.8|90
1646397600000|2022-03-04 12:40:00|3820.3|3814.3|3823.8|3817.8|3825.8|3819.8|3819.3|3813.3|94
1646397900000|2022-03-04 12:45:00|3823.3|3817.3|3824.3|3818.3|3825.5|3819.5|3815.8|3809.8|118
1646398200000|2022-03-04 12:50:00|3823.8|3817.8|3815.3|3809.3|3826|3820|3815.3|3809.3|89
1646398500000|2022-03-04 12:55:00|3815.5|3809.5|3819.8|3813.8|3820|3814|3808.3|3802.3|169
1646398800000|2022-03-04 13:00:00|3820|3814|3828.3|3822.3|3830|3824|3816.5|3810.5|157
1646399100000|2022-03-04 13:05:00|3828.5|3822.5|3825|3819|3828.5|3822.5|3820.8|3814.8|167
1646399400000|2022-03-04 13:10:00|3825.5|3819.5|3825.8|3819.8|3826.8|3820.8|3821.5|3815.5|128
1646399700000|2022-03-04 13:15:00|3826|3820|3824|3818|3827.3|3821.3|3823.3|3817.3|82
1646400000000|2022-03-04 13:20:00|3824.3|3818.3|3829.8|3823.8|3830|3824|3824.3|3818.3|78
1646400300000|2022-03-04 13:25:00|3830|3824|3827.8|3821.8|3832.8|3826.8|3826.3|3820.3|97
1646400600000|2022-03-04 13:30:00|3826.5|3820.5|3827|3821|3832.8|3826.8|3824|3818|166
1646400900000|2022-03-04 13:35:00|3826.8|3820.8|3828.3|3822.3|3831.8|3825.8|3826.3|3820.3|208
1646401200000|2022-03-04 13:40:00|3828|3822|3829|3823|3831|3825|3825.5|3819.5|131
1646401500000|2022-03-04 13:45:00|3829.3|3823.3|3836.5|3830.5|3836.8|3830.8|3828.8|3822.8|90
1646401800000|2022-03-04 13:50:00|3836.8|3830.8|3838.3|3832.3|3840.3|3834.3|3836|3830|123
1646402100000|2022-03-04 13:55:00|3838|3832|3838.3|3832.3|3839.5|3833.5|3835.3|3829.3|113
1646402400000|2022-03-04 14:00:00|3838|3832|3835.5|3829.5|3838|3832|3834.5|3828.5|108
1646402700000|2022-03-04 14:05:00|3835.3|3829.3|3838.3|3832.3|3839.8|3833.8|3832.8|3826.8|94
1646403000000|2022-03-04 14:10:00|3838|3832|3850.8|3844.8|3851.8|3845.8|3838|3832|152
1646403300000|2022-03-04 14:15:00|3851|3845|3837|3831|3859|3853|3835.5|3829.5|147
1646403600000|2022-03-04 14:20:00|3837.3|3831.3|3847.8|3841.8|3848.3|3842.3|3833.5|3827.5|129
1646403900000|2022-03-04 14:25:00|3848|3842|3846.5|3840.5|3848.3|3842.3|3835.8|3829.8|132
1646404200000|2022-03-04 14:30:00|3846.8|3840.8|3857|3851|3857.5|3851.5|3842.8|3836.8|149
1646404500000|2022-03-04 14:35:00|3856.8|3850.8|3856|3850|3862|3856|3853.3|3847.3|159
1646404800000|2022-03-04 14:40:00|3856.3|3850.3|3856|3850|3858.5|3852.5|3850.3|3844.3|122
1646405100000|2022-03-04 14:45:00|3856.3|3850.3|3831|3825|3857.8|3851.8|3830.8|3824.8|180
1646405400000|2022-03-04 14:50:00|3830.8|3824.8|3829.3|3823.3|3834.3|3828.3|3819.8|3813.8|222
1646405700000|2022-03-04 14:55:00|3829|3823|3830.3|3824.3|3830.5|3824.5|3824|3818|195
1646406000000|2022-03-04 15:00:00|3831|3825|3837.5|3831.5|3841.3|3835.3|3829.8|3823.8|183
1646406300000|2022-03-04 15:05:00|3837.3|3831.3|3846|3840|3846|3840|3830.8|3824.8|164
1646406600000|2022-03-04 15:10:00|3845.3|3839.3|3840|3834|3845.3|3839.3|3833.5|3827.5|182
1646406900000|2022-03-04 15:15:00|3839.3|3833.3|3846.3|3840.3|3846.3|3840.3|3837|3831|123
1646407200000|2022-03-04 15:20:00|3845.8|3839.8|3848.5|3842.5|3851|3845|3844.5|3838.5|141
1646407500000|2022-03-04 15:25:00|3848.3|3842.3|3851.8|3845.8|3854.8|3848.8|3847.5|3841.5|125
1646407800000|2022-03-04 15:30:00|3851.5|3845.5|3848|3842|3853.8|3847.8|3846.5|3840.5|144
1646408100000|2022-03-04 15:35:00|3848.3|3842.3|3850.5|3844.5|3851.5|3845.5|3848|3842|75
1646408400000|2022-03-04 15:40:00|3850.3|3844.3|3848.5|3842.5|3850.5|3844.5|3840.8|3834.8|142
1646408700000|2022-03-04 15:45:00|3848.8|3842.8|3854|3848|3856.3|3850.3|3848.8|3842.8|100
1646409000000|2022-03-04 15:50:00|3853.8|3847.8|3860.3|3854.3|3861.8|3855.8|3849.3|3843.3|102
1646409300000|2022-03-04 15:55:00|3860.5|3854.5|3854.5|3848.5|3870.3|3864.3|3853.3|3847.3|141
1646409600000|2022-03-04 16:00:00|3854.3|3848.3|3856|3850|3858.3|3852.3|3852|3846|125
1646409900000|2022-03-04 16:05:00|3855.8|3849.8|3858.3|3852.3|3859.3|3853.3|3853|3847|118
1646410200000|2022-03-04 16:10:00|3858.5|3852.5|3857.3|3851.3|3858.5|3852.5|3852.3|3846.3|108
1646410500000|2022-03-04 16:15:00|3857|3851|3853.3|3847.3|3859.3|3853.3|3853.3|3847.3|146
1646410800000|2022-03-04 16:20:00|3853|3847|3848.8|3842.8|3854|3848|3845|3839|107
1646411100000|2022-03-04 16:25:00|3848.5|3842.5|3836|3830|3849.5|3843.5|3834.5|3828.5|124
1646411400000|2022-03-04 16:30:00|3836.3|3830.3|3847.3|3841.3|3862|3856|3836|3830|326
1646411700000|2022-03-04 16:35:00|3847.5|3841.5|3855.8|3849.8|3857.8|3851.8|3844.8|3838.8|95
1646412000000|2022-03-04 16:40:00|3855.5|3849.5|3857.5|3851.5|3858|3852|3853.3|3847.3|131
1646412300000|2022-03-04 16:45:00|3857.8|3851.8|3864|3858|3865|3859|3857.3|3851.3|127
1646412600000|2022-03-04 16:50:00|3863.8|3857.8|3846.5|3840.5|3864|3858|3845.8|3839.8|126
1646412900000|2022-03-04 16:55:00|3847.3|3841.3|3848.3|3842.3|3848.3|3842.3|3844|3838|162
1646413200000|2022-03-04 17:00:00|3848.5|3842.5|3846.5|3840.5|3850.3|3844.3|3846.3|3840.3|104
1646413500000|2022-03-04 17:05:00|3845.8|3839.8|3824.5|3818.5|3845.8|3839.8|3818|3812|98
1646413800000|2022-03-04 17:10:00|3825|3819|3829.5|3823.5|3836.3|3830.3|3820.5|3814.5|125
1646414100000|2022-03-04 17:15:00|3828.3|3822.3|3820.3|3814.3|3830|3824|3816|3810|86
1646414400000|2022-03-04 17:20:00|3820.5|3814.5|3834|3828|3836.5|3830.5|3820.5|3814.5|112
1646414700000|2022-03-04 17:25:00|3834.3|3828.3|3835.5|3829.5|3839.3|3833.3|3833.3|3827.3|94
1646415000000|2022-03-04 17:30:00|3835.8|3829.8|3837|3831|3841.5|3835.5|3835.8|3829.8|80
1646415300000|2022-03-04 17:35:00|3837.5|3831.5|3838.3|3832.3|3841.8|3835.8|3837.5|3831.5|64
1646415600000|2022-03-04 17:40:00|3838.5|3832.5|3838.5|3832.5|3839.5|3833.5|3838|3832|69
1646415900000|2022-03-04 17:45:00|3838.8|3832.8|3836|3830|3839.3|3833.3|3831|3825|94
1646416200000|2022-03-04 17:50:00|3835.3|3829.3|3836.3|3830.3|3836.8|3830.8|3834.8|3828.8|74
1646416500000|2022-03-04 17:55:00|3836.5|3830.5|3834.5|3828.5|3836.5|3830.5|3834|3828|33
1646614800000|2022-03-07 01:00:00|3849.3|3834.3|3936.3|3927.3|3952.5|3943.5|3849.3|3834.3|55
1646615100000|2022-03-07 01:05:00|3935.8|3926.8|3935.8|3926.8|3941.5|3931.8|3931.5|3922.5|134
1646615400000|2022-03-07 01:10:00|3936.3|3927.3|3937.8|3928.8|3952|3943|3936.3|3926.5|98
1646615700000|2022-03-07 01:15:00|3941|3929|3962|3953|3962.8|3953.8|3938.8|3929|126
1646616000000|2022-03-07 01:20:00|3962.3|3953.3|3983.3|3974.3|3987|3978|3962.3|3953.3|118
1646616300000|2022-03-07 01:25:00|3983.5|3974.5|3992|3983|3992.3|3983.3|3976.8|3967.8|130
1646616600000|2022-03-07 01:30:00|3992.5|3983.5|3998.3|3989.3|3998.5|3989.5|3986.5|3977.5|127
1646616900000|2022-03-07 01:35:00|3998.8|3989.8|4002.3|3993.3|4003.5|3994.5|3997|3988|92
1646617200000|2022-03-07 01:40:00|4002.8|3993.8|3999.8|3990.8|4004.5|3995.5|3999.5|3990.5|108
1646617500000|2022-03-07 01:45:00|4000.3|3991.3|3997.8|3988.8|4002.3|3993.3|3989.8|3980.8|248
1646617800000|2022-03-07 01:50:00|3998|3989|3996|3987|4000.5|3991.5|3990.5|3981.5|132
1646618100000|2022-03-07 01:55:00|3996.3|3987.3|3990|3981|4000.3|3991.3|3987|3978|171
1646618400000|2022-03-07 02:00:00|3990.5|3981.5|3989|3980|3994|3984|3987|3978|166
1646618700000|2022-03-07 02:05:00|3988.5|3979.5|3964.8|3955.8|3991.8|3982.8|3964.5|3955.5|132
1646619000000|2022-03-07 02:10:00|3965.3|3956.3|3940.5|3931.5|3971.3|3962.3|3933.5|3924.5|267
1646619300000|2022-03-07 02:15:00|3941|3932|3947.3|3938.3|3952.5|3943.5|3941|3932|56
1646619600000|2022-03-07 02:20:00|3951|3938.5|3952|3943|3954.8|3945.8|3950.3|3938.5|45
1646619900000|2022-03-07 02:25:00|3952.3|3943.3|3940|3931|3952.8|3943.8|3940|3931|44
1646620200000|2022-03-07 02:30:00|3939.5|3930.5|3958.5|3949.3|3960.8|3951.8|3935.3|3926.3|126
1646620500000|2022-03-07 02:35:00|3960|3949.8|3930.3|3921.3|3960.5|3951|3929.5|3920.5|127
1646620800000|2022-03-07 02:40:00|3929.8|3920.8|3930|3921|3933.5|3924.5|3922.3|3913.3|171
1646621100000|2022-03-07 02:45:00|3929.8|3920.8|3932|3923|3942.5|3933.5|3926.8|3917.8|200
1646621400000|2022-03-07 02:50:00|3931.8|3922.8|3931.8|3922.8|3936.3|3927.3|3930|3921|151
1646621700000|2022-03-07 02:55:00|3931.3|3922.3|3931.3|3922.3|3932.3|3923.3|3924.3|3915.3|109
1646622000000|2022-03-07 03:00:00|3931|3922|3940|3931|3940|3931|3929.5|3918.3|89
1646622300000|2022-03-07 03:05:00|3940.3|3931.3|3942.3|3933.3|3943.8|3933.3|3933.5|3924.5|96
1646622600000|2022-03-07 03:10:00|3941.5|3932.5|3936.3|3927.3|3947.3|3938.3|3936.3|3927.3|133
1646622900000|2022-03-07 03:15:00|3936.5|3927.5|3929.8|3920.8|3938.3|3929.3|3926.3|3917.3|137
1646623200000|2022-03-07 03:20:00|3929.5|3920.5|3931.8|3922.8|3932|3923|3928|3919|69
1646623500000|2022-03-07 03:25:00|3932.3|3923.3|3930.8|3921.8|3937|3928|3923|3914|235
1646623800000|2022-03-07 03:30:00|3931|3922|3952.3|3941.8|3952.3|3941.8|3924.5|3915.5|81
1646624100000|2022-03-07 03:35:00|3952|3943|3974.3|3965.3|3977.8|3968.8|3948.3|3939.3|124
1646624400000|2022-03-07 03:40:00|3975.3|3966.3|3985|3976|3987.3|3976.8|3972|3960.8|48
1646624700000|2022-03-07 03:45:00|3984|3975|3980.3|3971.3|3984.8|3975.8|3980|3971|46
1646625000000|2022-03-07 03:50:00|3980.8|3971.8|3982.8|3973.8|3990.3|3977|3978.5|3969.5|44
1646625300000|2022-03-07 03:55:00|3983.3|3974.3|3986.3|3977.3|3991.5|3982.5|3983.3|3974.3|50
1646625600000|2022-03-07 04:00:00|3986|3977|3986.5|3977.5|3991.5|3982.3|3981|3972|53
1646625900000|2022-03-07 04:05:00|3986.3|3977.3|3982.8|3973.8|3986.3|3977.3|3982|3972|40
1646626200000|2022-03-07 04:10:00|3983.5|3974.5|3981.8|3972.8|3986.3|3977.3|3981.5|3972.5|20
1646626500000|2022-03-07 04:15:00|3981.5|3972.5|3981.8|3972.8|3986|3976.5|3980.5|3971.5|59
1646626800000|2022-03-07 04:20:00|3981.3|3972.3|3982.5|3973.5|3983.8|3974.8|3979.8|3970.8|44
1646627100000|2022-03-07 04:25:00|3982|3973|3985.8|3976.8|3985.8|3976.8|3980.8|3971.8|47
1646627400000|2022-03-07 04:30:00|3985.5|3976.5|3989|3978.3|3991|3982|3985|3976|159
1646627700000|2022-03-07 04:35:00|3988.8|3978.5|3989.8|3980.8|3998|3989|3987.3|3978.3|99
1646628000000|2022-03-07 04:40:00|3991|3982|3992.3|3983.3|3993|3984|3990.8|3981.8|18
1646628300000|2022-03-07 04:45:00|3992|3983|3995.5|3986.5|3997.3|3988.3|3992|3983|48
1646628600000|2022-03-07 04:50:00|3996|3987|4000.8|3991.8|4001|3992|3994.8|3985.8|33
1646628900000|2022-03-07 04:55:00|4001|3992|4003.3|3994.3|4004|3995|3999.8|3990.8|63
1646629200000|2022-03-07 05:00:00|4002.8|3993.8|3998|3989|4002.8|3993.8|3997.5|3988.5|24
1646629500000|2022-03-07 05:05:00|3997.5|3988.5|3999.3|3990.3|4000|3991|3997.5|3988.5|12
1646629800000|2022-03-07 05:10:00|3999.5|3990.5|4003.3|3994.3|4003.5|3994.5|3999.5|3990.5|23
1646630100000|2022-03-07 05:15:00|4002.8|3993.8|3998|3989|4003.5|3994.5|3997.3|3986.5|30
1646630400000|2022-03-07 05:20:00|3998.5|3989.5|4003.5|3994.5|4004.5|3995.5|3998.5|3989.5|55
1646630700000|2022-03-07 05:25:00|4003.8|3994.8|4002.5|3993.5|4004.5|3995.5|3999|3990|72
1646631000000|2022-03-07 05:30:00|4002.8|3993.8|3999|3990|4004.5|3995.5|3997.3|3988.3|79
1646631300000|2022-03-07 05:35:00|3999.3|3990.3|3996.5|3987.5|3999.3|3990.3|3995.5|3986.5|51
1646631600000|2022-03-07 05:40:00|3996.8|3987.8|3997.3|3988.3|3998.3|3989.3|3992|3983|203
1646631900000|2022-03-07 05:45:00|3996.8|3987.8|3969.8|3960.8|3998.3|3989.3|3969.8|3960.3|107
1646632200000|2022-03-07 05:50:00|3970.3|3961.3|3974.5|3965.5|3981.3|3972.3|3970.3|3961.3|102
1646632500000|2022-03-07 05:55:00|3975|3966|3976.3|3967.3|3977.5|3968.5|3973.8|3963.8|78
1646632800000|2022-03-07 06:00:00|3976.8|3967.8|3973.3|3964.3|3977.3|3968.3|3973.3|3964.3|39
1646633100000|2022-03-07 06:05:00|3972.8|3963.8|3972.3|3963.3|3972.8|3963.8|3963.5|3954.5|131
1646633400000|2022-03-07 06:10:00|3972.8|3963.8|3977.3|3968.3|3978.3|3969.3|3970.3|3961.3|78
1646633700000|2022-03-07 06:15:00|3977.5|3968.5|3969|3960|3979|3970|3969|3960|84
1646634000000|2022-03-07 06:20:00|3969.5|3960.5|3978.8|3969.8|3980.5|3970|3969.3|3960.3|76
1646634300000|2022-03-07 06:25:00|3979|3970|3990.3|3981.3|3990.3|3981.3|3977.8|3968.8|81
1646634600000|2022-03-07 06:30:00|3990|3981|3993|3984|3993.3|3984.3|3989.3|3980.3|61
1646634900000|2022-03-07 06:35:00|3993.3|3984.3|3989.3|3980.3|3993.3|3984.3|3982.5|3973.5|64
1646635200000|2022-03-07 06:40:00|3988.8|3979.8|3990.5|3981.5|3991.5|3981.5|3987|3977.3|46
1646635500000|2022-03-07 06:45:00|3991.5|3982.5|3988.5|3979.5|3991.5|3982.5|3986|3977|49
1646635800000|2022-03-07 06:50:00|3989|3980|3989.3|3980.3|3990|3980.8|3987|3977.8|51
1646636100000|2022-03-07 06:55:00|3989.5|3980.5|4018.8|4009.8|4021.5|4012.5|3988|3979|102
1646636400000|2022-03-07 07:00:00|4019.3|4010.3|4007.5|3998.5|4019.3|4010.3|4005.8|3996.8|62
1646636700000|2022-03-07 07:05:00|4007.3|3998.3|4021|4012|4029.5|4018.5|4007.3|3998.3|59
1646637000000|2022-03-07 07:10:00|4020.5|4011.5|4008.8|3999.8|4030.3|4021.3|4008.3|3999.3|62
1646637300000|2022-03-07 07:15:00|4009|4000|4007.3|3998.3|4018|4008|4005|3996|76
1646637600000|2022-03-07 07:20:00|4006.8|3997.8|4008.3|3999.3|4008.8|3999.8|4004.8|3995.8|39
1646637900000|2022-03-07 07:25:00|4008|3999|4009.5|4000.5|4017.8|4008.8|4006.5|3997.5|101
1646638200000|2022-03-07 07:30:00|4009.3|4000.3|4011.3|4002.3|4011.5|4002.5|4004.8|3995.8|79
1646638500000|2022-03-07 07:35:00|4011|4002|4019.8|4010.8|4020|4011|4011|4002|73
1646638800000|2022-03-07 07:40:00|4019.3|4010.3|4057.3|4048.3|4083.3|4073|4019.3|4010.3|121
1646639100000|2022-03-07 07:45:00|4057.8|4048.8|4068.8|4059.8|4079.5|4066.5|4056.5|4047.5|143
1646639400000|2022-03-07 07:50:00|4069|4060|4042.8|4033.8|4073|4064|4039.3|4028.8|121
1646639700000|2022-03-07 07:55:00|4043.8|4034.8|4024.3|4018.3|4051.4|4045.4|4024.3|4018.3|107
1646640000000|2022-03-07 08:00:00|4027|4021|4042.8|4036.8|4049.8|4043.8|4026.5|4020.5|166
1646640300000|2022-03-07 08:05:00|4043.5|4037.5|4043.5|4033.5|4047.5|4041.5|4038.3|4032.3|76
1646640600000|2022-03-07 08:10:00|4044|4034|4052.8|4042.8|4052.8|4042.8|4043.8|4033.8|46
1646640900000|2022-03-07 08:15:00|4053|4043|4056.5|4046|4068.5|4058.5|4053|4042.8|69
1646641200000|2022-03-07 08:20:00|4056.3|4046.5|4049|4039|4058.3|4047|4046.3|4036.3|79
1646641500000|2022-03-07 08:25:00|4049.5|4039.5|4041|4027.8|4050.3|4040.3|4041|4027.8|73
1646641800000|2022-03-07 08:30:00|4040.5|4028|4031.5|4021.5|4040.5|4028|4023.5|4013|76
1646642100000|2022-03-07 08:35:00|4032|4022|4031.5|4021.5|4036|4026|4027|4016.5|77
1646642400000|2022-03-07 08:40:00|4032.8|4022.8|4034.3|4024.3|4036|4026|4031|4021|57
1646642700000|2022-03-07 08:45:00|4034.8|4024.8|4030.8|4020.8|4035.8|4025.8|4028.3|4018.3|77
1646643000000|2022-03-07 08:50:00|4031.3|4021.3|4020.5|4010.5|4032|4022|4016.5|4006.5|75
1646643300000|2022-03-07 08:55:00|4021|4011|4021.8|4015.8|4028|4017.1|4016.8|4004.8|82
1646643600000|2022-03-07 09:00:00|4022|4016|4020.5|4014.5|4033|4027|4017.3|4011.3|163
1646643900000|2022-03-07 09:05:00|4019.3|4013.3|4030|4024|4035.3|4029.3|4019.3|4013.3|144
1646644200000|2022-03-07 09:10:00|4029.8|4023.8|4026.5|4020.5|4032.5|4026.5|4023.5|4017.5|166
1646644500000|2022-03-07 09:15:00|4026.8|4020.8|4019|4013|4032|4026|4018|4012|152
1646644800000|2022-03-07 09:20:00|4019.3|4013.3|4015.3|4009.3|4019.3|4013.3|4013.3|4007.3|93
1646645100000|2022-03-07 09:25:00|4015|4009|4011.5|4005.5|4016.5|4010.5|4007.8|4001.8|113
1646645400000|2022-03-07 09:30:00|4012|4006|3996.5|3990.5|4013.5|4007.5|3990|3984|138
1646645700000|2022-03-07 09:35:00|3996.8|3990.8|3994|3988|4002|3996|3990|3984|125
1646646000000|2022-03-07 09:40:00|3994.3|3988.3|3995.5|3989.5|3997.8|3991.8|3989.5|3983.5|79
1646646300000|2022-03-07 09:45:00|3995.8|3989.8|3991|3985|3996.5|3990.5|3975.5|3969.5|154
1646646600000|2022-03-07 09:50:00|3990.5|3984.5|4001.3|3995.3|4004.5|3998.5|3990.5|3984.5|146
1646646900000|2022-03-07 09:55:00|4001|3995|4005.5|3999.5|4005.8|3999.8|3998.5|3992.5|103
1646647200000|2022-03-07 10:00:00|4005.8|3999.8|4013.5|4007.5|4015.3|4009.3|4004.3|3998.3|113
1646647500000|2022-03-07 10:05:00|4013.8|4007.8|4003.3|3997.3|4013.8|4007.8|4003.3|3997.3|87
1646647800000|2022-03-07 10:10:00|4003|3997|3989.8|3983.8|4003.3|3997.3|3986.8|3980.8|127
1646648100000|2022-03-07 10:15:00|3989.3|3983.3|3992.3|3986.3|3993.3|3987.3|3988.8|3982.8|105
1646648400000|2022-03-07 10:20:00|3992|3986|4000.3|3994.3|4001|3995|3992|3986|142
1646648700000|2022-03-07 10:25:00|4001|3995|4006.3|4000.3|4013.8|4007.8|3998.5|3992.5|160
1646649000000|2022-03-07 10:30:00|4006.5|4000.5|4004.8|3998.8|4011.5|4005.5|4004.8|3998.8|93
1646649300000|2022-03-07 10:35:00|4004.5|3998.5|3999.8|3993.8|4006|4000|3998.8|3992.8|92
1646649600000|2022-03-07 10:40:00|3999.5|3993.5|3999|3993|4001|3995|3992|3986|146
1646649900000|2022-03-07 10:45:00|3998.8|3992.8|4000.3|3994.3|4002|3996|3994.8|3988.8|82
1646650200000|2022-03-07 10:50:00|4000.5|3994.5|4012.5|4006.5|4014.5|4008.5|4000.5|3994.5|150
1646650500000|2022-03-07 10:55:00|4012.3|4006.3|4021.5|4015.5|4022.3|4016.3|4012|4006|128
1646650800000|2022-03-07 11:00:00|4021.8|4015.8|4014.5|4008.5|4022.5|4016.5|4009.3|4003.3|123
1646651100000|2022-03-07 11:05:00|4014.8|4008.8|4010|4004|4015.5|4009.5|4009.3|4003.3|94
1646651400000|2022-03-07 11:10:00|4010.3|4004.3|4016.3|4010.3|4017|4011|4007.3|4001.3|101
1646651700000|2022-03-07 11:15:00|4016|4010|4016.3|4010.3|4016.8|4010.8|4012|4006|129
1646652000000|2022-03-07 11:20:00|4016.5|4010.5|4009.8|4003.8|4017.5|4011.5|4008.5|4002.5|125
1646652300000|2022-03-07 11:25:00|4009.5|4003.5|4008.3|4002.3|4012.5|4006.5|4006.3|4000.3|134
1646652600000|2022-03-07 11:30:00|4008.5|4002.5|4002.8|3996.8|4010.8|4004.8|4002|3996|110
1646652900000|2022-03-07 11:35:00|4002.5|3996.5|3999.8|3993.8|4002.5|3996.5|3990.3|3980.8|149
1646653200000|2022-03-07 11:40:00|4000.5|3994.5|4001|3995|4004|3998|3997|3991|133
1646653500000|2022-03-07 11:45:00|4000.8|3994.8|3998.3|3992.3|4005|3999|3997.5|3991.5|103
1646653800000|2022-03-07 11:50:00|4000.3|3993.6|4001.5|3995.5|4004|3998|3997.8|3991.8|96
1646654100000|2022-03-07 11:55:00|4001.3|3995.3|3987.6|3981.6|4005|3997.5|3985.5|3979.5|150
1646654400000|2022-03-07 12:00:00|3988.3|3982.3|3995.5|3989.5|3997|3991|3986|3980|110
1646654700000|2022-03-07 12:05:00|3994.8|3988.8|3993|3984.3|3999.8|3993.8|3992.5|3984.3|146
1646655000000|2022-03-07 12:10:00|3992.5|3984|3992.3|3986.3|3994.5|3988.5|3988.3|3982.3|119
1646655300000|2022-03-07 12:15:00|3992.5|3986.5|3986|3980|3993|3987|3981.8|3975.8|144
1646655600000|2022-03-07 12:20:00|3985.8|3979.8|3974.3|3968.3|3985.8|3979.8|3968.3|3961|119
1646655900000|2022-03-07 12:25:00|3974|3968|3962.3|3956.3|3978|3972|3962.3|3955.8|108
1646656200000|2022-03-07 12:30:00|3961.5|3955.5|3967.5|3961.5|3972|3966|3958.5|3952.5|173
1646656500000|2022-03-07 12:35:00|3967.8|3961.8|3942.3|3936.3|3968.3|3962.3|3942.3|3936.3|90
1646656800000|2022-03-07 12:40:00|3942|3934|3943.8|3937.8|3949.3|3943.3|3929.5|3923.5|143
1646657100000|2022-03-07 12:45:00|3944.3|3938.3|3959|3953|3960.3|3954.3|3937|3931|110
1646657400000|2022-03-07 12:50:00|3959.3|3953.3|3968|3962|3971.5|3963.9|3958.8|3952.8|172
1646657700000|2022-03-07 12:55:00|3968.1|3962.1|3968.5|3962.5|3975.5|3969.5|3964|3958|195
1646658000000|2022-03-07 13:00:00|3968|3962|3979.5|3973.5|3979.5|3973.5|3955.8|3949.8|254
1646658300000|2022-03-07 13:05:00|3978.8|3972.8|3980.8|3974.8|3981.5|3975.5|3971.5|3965.5|308
1646658600000|2022-03-07 13:10:00|3980.5|3974.5|3981.8|3975.8|3993.5|3987.5|3980.5|3974.5|283
1646658900000|2022-03-07 13:15:00|3982.5|3976.5|3978.6|3972.6|3990|3984|3973.8|3967.8|340
1646659200000|2022-03-07 13:20:00|3978.3|3972.3|3975.8|3969.8|3985.8|3979.8|3965|3959|245
1646659500000|2022-03-07 13:25:00|3976|3970|3961.8|3955.8|3977.3|3971.3|3961.5|3955.5|151
1646659800000|2022-03-07 13:30:00|3960.8|3954.8|3857.5|3845.3|3963.5|3956.8|3853.8|3839.9|239
1646660100000|2022-03-07 13:35:00|3856.5|3850.5|3864|3858|3871.8|3864.8|3856.3|3849.5|136
1646660400000|2022-03-07 13:40:00|3864.5|3858.5|3741.8|3732.3|3872.5|3866.5|3741.8|3731.5|308
1646660700000|2022-03-07 13:45:00|3741.5|3732|3826.9|3806.9|3826.9|3806.9|3712.8|3702.3|275
1646661000000|2022-03-07 13:50:00|3830.9|3810.9|3819.5|3813.5|3830.9|3816|3780|3774|288
1646661300000|2022-03-07 13:55:00|3818|3812|3793.6|3787.6|3826|3820|3788.5|3782.5|255
1646661600000|2022-03-07 14:00:00|3793|3787|3773.5|3767.5|3801|3795|3773.5|3767.5|218
1646661900000|2022-03-07 14:05:00|3773|3767|3774.3|3768.3|3781.5|3775.5|3773|3767|120
1646662200000|2022-03-07 14:10:00|3774.5|3768.5|3775.5|3769.5|3783.5|3777.5|3773|3767|173
1646662500000|2022-03-07 14:15:00|3775.8|3769.8|3775.5|3769.5|3786.5|3780.5|3772.5|3766.5|220
1646662800000|2022-03-07 14:20:00|3775.8|3769.8|3792.5|3786.5|3801.8|3795.5|3775|3769|190
1646663100000|2022-03-07 14:25:00|3792.3|3786.3|3800.5|3792.5|3803.3|3797.3|3789.8|3783.8|119
1646663400000|2022-03-07 14:30:00|3800.3|3792.3|3811.3|3805.3|3812|3806|3795.3|3789.3|198
1646663700000|2022-03-07 14:35:00|3811.5|3805.5|3802|3796|3812.3|3806.3|3801.3|3795.3|131
1646664000000|2022-03-07 14:40:00|3802.3|3796.3|3785.5|3779.5|3802.3|3796.3|3783.3|3777.3|166
1646664300000|2022-03-07 14:45:00|3785.8|3779.8|3755.5|3749.5|3786.8|3780.8|3754|3748|192
1646664600000|2022-03-07 14:50:00|3756.5|3750.5|3770.8|3764.8|3777.5|3771.5|3753.8|3747.8|172
1646664900000|2022-03-07 14:55:00|3769|3763|3763.8|3757.8|3773.5|3767.5|3763.8|3757.8|172
1646665200000|2022-03-07 15:00:00|3763.3|3757.3|3749.8|3743.8|3763.3|3757.3|3744.3|3738.3|180
1646665500000|2022-03-07 15:05:00|3750|3744|3727.5|3721.5|3755.5|3749.5|3725.8|3719.5|167
1646665800000|2022-03-07 15:10:00|3727|3721|3720.8|3714.8|3738.5|3732.5|3718.3|3712.3|193
1646666100000|2022-03-07 15:15:00|3721|3715|3726.3|3720.3|3727.5|3721.5|3711.4|3705.4|184
1646666400000|2022-03-07 15:20:00|3726.8|3720.8|3704.5|3698.5|3727|3721|3703.5|3697.5|183
1646666700000|2022-03-07 15:25:00|3704.8|3698.8|3705.3|3699.3|3713|3707|3702|3691.5|127
1646667000000|2022-03-07 15:30:00|3705.5|3699.5|3719|3713|3720|3714|3703.3|3697.3|191
1646667300000|2022-03-07 15:35:00|3718.8|3712.8|3691.3|3679.3|3722.3|3716.3|3678.3|3672.3|195
1646667600000|2022-03-07 15:40:00|3690.5|3680|3702|3696|3706.8|3697.8|3669.8|3663.8|239
1646667900000|2022-03-07 15:45:00|3701.8|3695.8|3693.3|3687.3|3703.3|3697.3|3686.8|3679.3|158
1646668200000|2022-03-07 15:50:00|3693.5|3687.5|3706|3700|3721.3|3714.6|3693.5|3687.5|136
1646668500000|2022-03-07 15:55:00|3705.5|3699.5|3741.9|3735.9|3742.3|3735.9|3698.3|3692.3|128
1646668800000|2022-03-07 16:00:00|3742.3|3736.3|3752.9|3746.9|3754|3746.9|3742.3|3736.3|164
1646669100000|2022-03-07 16:05:00|3753.3|3747.3|3738|3732|3762.5|3756.5|3727.5|3721.5|205
1646669400000|2022-03-07 16:10:00|3738.4|3732.4|3740.3|3734.3|3744.8|3738.8|3728.5|3721.3|135
1646669700000|2022-03-07 16:15:00|3740.5|3734.5|3733.5|3723.8|3747.8|3741.8|3733.5|3723.8|96
1646670000000|2022-03-07 16:20:00|3733.3|3723.5|3731.3|3725.3|3742|3736|3730.1|3723|95
1646670300000|2022-03-07 16:25:00|3730.3|3724.3|3736.5|3730.5|3737.5|3731.5|3729.5|3723.5|182
1646670600000|2022-03-07 16:30:00|3736.8|3730.8|3735|3724.3|3750.8|3744.8|3728.8|3722.8|182
1646670900000|2022-03-07 16:35:00|3733.8|3725.3|3739|3733|3740.3|3734|3732.9|3725.3|56
1646671200000|2022-03-07 16:40:00|3738.8|3732.8|3726.3|3720.3|3739.8|3733.8|3717.8|3711.8|120
1646671500000|2022-03-07 16:45:00|3726.5|3720.5|3722|3716|3727.3|3721.3|3711.8|3705.8|168
1646671800000|2022-03-07 16:50:00|3721.8|3715.8|3761|3755|3761.5|3755.5|3720.8|3714.8|134
1646672100000|2022-03-07 16:55:00|3761.5|3755.5|3736.5|3728.5|3768.8|3762.8|3736.5|3728.5|147
1646672400000|2022-03-07 17:00:00|3735|3729|3724.3|3718.3|3742|3736|3716.3|3710.3|150
1646672700000|2022-03-07 17:05:00|3724.5|3718.5|3726.8|3720.8|3727|3721|3721|3715|104
1646673000000|2022-03-07 17:10:00|3726.5|3720.5|3721.5|3715.5|3729.3|3723.3|3720.5|3714.5|131
1646673300000|2022-03-07 17:15:00|3721.8|3715.8|3724.5|3718.5|3728.3|3722.3|3719|3713|116
1646673600000|2022-03-07 17:20:00|3724.8|3718.8|3723.8|3717.8|3727.5|3721.5|3721.4|3715.4|148
1646673900000|2022-03-07 17:25:00|3724.8|3718.8|3725|3719|3726|3720|3721.6|3715.6|117
1646674200000|2022-03-07 17:30:00|3724.8|3718.8|3726|3720|3728|3722|3718.8|3712.8|104
1646674500000|2022-03-07 17:35:00|3725.8|3719.8|3732.5|3726.5|3733|3727|3725.5|3719.5|50
1646674800000|2022-03-07 17:40:00|3732.3|3726.3|3735.5|3729.5|3735.8|3729.8|3730.3|3724.3|69
1646675100000|2022-03-07 17:45:00|3735.3|3729.3|3737.3|3731.3|3738|3732|3733.5|3727.5|129
1646675400000|2022-03-07 17:50:00|3737.5|3731.5|3738|3732|3738.5|3732.5|3731.8|3725.8|142
1646675700000|2022-03-07 17:55:00|3737.8|3731.8|3740|3731|3741|3732|3736.5|3727.5|130
1646701200000|2022-03-08 01:00:00|3781.3|3763.3|3760.8|3740.8|3781.3|3763.3|3752|3733|77
1646701500000|2022-03-08 01:05:00|3760.4|3740.4|3716|3698|3763.8|3745.8|3706|3688|77
1646701800000|2022-03-08 01:10:00|3714.8|3696.8|3738.5|3720.5|3739.5|3721.5|3714.8|3695.3|91
1646702100000|2022-03-08 01:15:00|3738|3720|3756.8|3738.8|3756.8|3738.8|3736.8|3718.8|85
1646702400000|2022-03-08 01:20:00|3756.3|3738.3|3766.3|3748.3|3767.8|3749.8|3753.3|3734.6|64
1646702700000|2022-03-08 01:25:00|3765.5|3747.5|3760.8|3742.8|3765.5|3747.5|3760.3|3742.3|30
1646703000000|2022-03-08 01:30:00|3760|3742|3770.8|3752.5|3771.3|3753.3|3756.5|3738.5|33
1646703300000|2022-03-08 01:35:00|3770.3|3752.3|3766.3|3748.3|3771.5|3753.5|3765.8|3746.8|33
1646703600000|2022-03-08 01:40:00|3765.8|3747.8|3761.8|3743.8|3766.5|3748.5|3761.8|3743.8|22
1646703900000|2022-03-08 01:45:00|3760.8|3742.8|3756|3738|3760.8|3742.8|3752.3|3734.3|40
1646704200000|2022-03-08 01:50:00|3755.5|3737.5|3745|3727|3755.5|3737.5|3744.3|3726.3|35
1646704500000|2022-03-08 01:55:00|3744.3|3726.3|3734.3|3716.3|3744.5|3726.5|3734.3|3716.3|43
1646704800000|2022-03-08 02:00:00|3733.5|3715.5|3736.8|3718.8|3737|3719|3731.8|3712.5|45
1646705100000|2022-03-08 02:05:00|3735.5|3717.5|3749.8|3731.8|3752|3734|3735.5|3717.5|44
1646705400000|2022-03-08 02:10:00|3750.5|3732.5|3765.3|3747.3|3767.3|3749.3|3750.5|3732.5|31
1646705700000|2022-03-08 02:15:00|3764.8|3746.8|3786|3768|3786|3768|3763.3|3745.3|39
1646706000000|2022-03-08 02:20:00|3784.8|3766.8|3785.8|3767.8|3786.5|3768.5|3783.8|3765.8|43
1646706300000|2022-03-08 02:25:00|3785.3|3767.3|3774|3756|3785.3|3767.3|3769.8|3751.8|35
1646706600000|2022-03-08 02:30:00|3773.3|3755.3|3786|3768|3787.5|3769.5|3773.3|3755.3|38
1646706900000|2022-03-08 02:35:00|3785|3767|3792|3774|3792.8|3774.8|3784.5|3766.3|25
1646707200000|2022-03-08 02:40:00|3791.5|3773.5|3792.3|3774.3|3793.3|3775.3|3785.8|3767.8|39
1646707500000|2022-03-08 02:45:00|3789.8|3769.8|3784.5|3766.5|3793|3775|3776.5|3758.5|83
1646707800000|2022-03-08 02:50:00|3786|3768|3786.3|3768.3|3795.5|3777.5|3785.8|3767.8|64
1646708100000|2022-03-08 02:55:00|3785.8|3767.8|3750|3732|3786.5|3768.5|3732.5|3714.5|66
1646708400000|2022-03-08 03:00:00|3749.3|3731.3|3760.5|3742.5|3762.8|3744.8|3746|3728|41
1646708700000|2022-03-08 03:05:00|3759.8|3741.8|3741.8|3723.8|3759.8|3741.8|3739.3|3720.9|97
1646709000000|2022-03-08 03:10:00|3740.8|3722.8|3728.3|3710.3|3740.8|3722.8|3725.5|3707.5|75
1646709300000|2022-03-08 03:15:00|3728.8|3710.8|3735.8|3717.8|3740.8|3722.8|3728.8|3710.8|63
1646709600000|2022-03-08 03:20:00|3735.3|3717.3|3738.3|3720.3|3738.5|3720.5|3730|3712|48
1646709900000|2022-03-08 03:25:00|3738.8|3720.8|3745|3727|3748.3|3730.3|3738.8|3720.8|60
1646710200000|2022-03-08 03:30:00|3744.3|3726.3|3743.8|3725.8|3744.3|3726.3|3733.5|3715.5|43
1646710500000|2022-03-08 03:35:00|3742.8|3724.8|3745|3727|3745|3727|3734.5|3716.5|56
1646710800000|2022-03-08 03:40:00|3744.3|3725.3|3749|3731|3749|3731|3738.8|3719.5|85
1646711100000|2022-03-08 03:45:00|3748.3|3730.3|3751.3|3733.3|3753|3735|3742.5|3724|89
1646711400000|2022-03-08 03:50:00|3750.8|3732.8|3757.8|3739.8|3758.8|3740.8|3748.8|3730.8|30
1646711700000|2022-03-08 03:55:00|3757|3739|3777.5|3759.5|3777.5|3759.5|3757|3739|29
1646712000000|2022-03-08 04:00:00|3776.8|3758.8|3782.8|3764.8|3782.8|3764.8|3773.5|3754.3|24
1646712300000|2022-03-08 04:05:00|3782|3764|3781.3|3763.3|3784|3766|3777.5|3759.4|35
1646712600000|2022-03-08 04:10:00|3781.5|3763.5|3783.8|3765.8|3783.8|3765.8|3781.5|3763.5|9
1646712900000|2022-03-08 04:15:00|3783.5|3765.5|3784.5|3766.5|3785.8|3772.8|3778.8|3765.3|31
1646713200000|2022-03-08 04:20:00|3783.8|3765.8|3784.5|3766.5|3787.8|3768.5|3783.8|3765.8|54
1646713500000|2022-03-08 04:25:00|3784|3766|3791|3773|3791|3773|3782|3764|26
1646713800000|2022-03-08 04:30:00|3791.3|3773.3|3800.3|3781|3800.3|3781|3789|3771|38
1646714100000|2022-03-08 04:35:00|3799.8|3781.5|3807.3|3789.3|3807.3|3789.3|3799.8|3781.5|25
1646714400000|2022-03-08 04:40:00|3806.8|3788.8|3810|3792|3810|3792|3806.5|3788.5|12
1646714700000|2022-03-08 04:45:00|3809.3|3791.3|3800.8|3782.8|3811.5|3793.5|3800.8|3782.5|21
1646715000000|2022-03-08 04:50:00|3799.5|3781.5|3793.5|3775.5|3801.3|3783.3|3793|3775|51
1646715300000|2022-03-08 04:55:00|3792.8|3774.8|3798.3|3780.3|3801.5|3783.3|3792|3774|56
1646715600000|2022-03-08 05:00:00|3799.8|3781.8|3807.3|3789.3|3808.3|3790.3|3798.3|3780.3|46
1646715900000|2022-03-08 05:05:00|3806.8|3788.8|3811.8|3793.8|3811.8|3793.8|3806.8|3788.8|22
1646716200000|2022-03-08 05:10:00|3811.3|3793.3|3812|3794|3815.8|3795.8|3810.5|3792.5|40
1646716500000|2022-03-08 05:15:00|3812.3|3794.3|3812.8|3794.8|3812.8|3794.8|3811.8|3793.8|5
1646716800000|2022-03-08 05:20:00|3812.3|3794.3|3812.3|3794.3|3812.3|3794.3|3811.5|3793.5|3
1646717100000|2022-03-08 05:25:00|3812.5|3794.5|3811.8|3793.8|3812.5|3794.5|3810.5|3792.5|6
1646717400000|2022-03-08 05:30:00|3812.3|3794.3|3810.8|3792.8|3815|3796.8|3810.8|3792.8|24
1646717700000|2022-03-08 05:35:00|3810.3|3792.3|3812.3|3794.3|3813.8|3795.8|3809.8|3791.8|47
1646718000000|2022-03-08 05:40:00|3811.5|3793.5|3768.5|3750.5|3811.5|3793.5|3766|3747|50
1646718300000|2022-03-08 05:45:00|3769.3|3751.3|3792.3|3772|3792.3|3772|3766|3747.5|64
1646718600000|2022-03-08 05:50:00|3792.8|3774.3|3818.3|3793.3|3819.1|3794.1|3789.3|3768.8|44
1646718900000|2022-03-08 05:55:00|3818.5|3793.5|3885.6|3860.6|3885.6|3860.6|3818.5|3793.5|53
1646719200000|2022-03-08 06:00:00|3886.1|3861.1|3887.9|3862.9|3910.3|3887.3|3884.1|3859.1|65
1646719500000|2022-03-08 06:05:00|3880.5|3862.5|3901.5|3881|3908.3|3888.5|3871.3|3852.5|86
1646719800000|2022-03-08 06:10:00|3901|3880.5|3905|3887|3910.5|3890.5|3876.3|3858.3|103
1646720100000|2022-03-08 06:15:00|3903.5|3885.5|3866.9|3841.9|3903.5|3885.5|3848.3|3825|69
1646720400000|2022-03-08 06:20:00|3869|3844|3880.8|3862.8|3906.5|3888.5|3869|3844|38
1646720700000|2022-03-08 06:25:00|3886|3863|3878.5|3860.5|3890|3872|3878.5|3856|33
1646721000000|2022-03-08 06:30:00|3877.3|3859.3|3862.5|3842|3878.3|3860.3|3862.5|3842|18
1646721300000|2022-03-08 06:35:00|3860|3843|3867.8|3849.8|3867.8|3849.8|3860|3843|19
1646721600000|2022-03-08 06:40:00|3866.8|3847.8|3848.3|3828.3|3866.8|3847.8|3848.3|3826.6|44
1646721900000|2022-03-08 06:45:00|3847.5|3826.5|3826.5|3808.5|3849.8|3827.8|3807.9|3782.9|59
1646722200000|2022-03-08 06:50:00|3826|3808|3844.3|3824.3|3844.3|3824.3|3818|3796.3|56
1646722500000|2022-03-08 06:55:00|3844.8|3826.8|3846.3|3828.3|3860|3840|3843|3825|34
1646722800000|2022-03-08 07:00:00|3847.3|3829.3|3843.5|3825.5|3852.8|3834.5|3842.3|3817.3|30
1646723100000|2022-03-08 07:05:00|3843|3825|3850.5|3832.5|3850.8|3832.8|3841|3823|14
1646723400000|2022-03-08 07:10:00|3850.3|3832.3|3857.5|3838|3857.5|3838.5|3850.3|3832.3|10
1646723700000|2022-03-08 07:15:00|3864.6|3839.5|3859|3841|3864.6|3843|3857.8|3838.3|15
1646724000000|2022-03-08 07:20:00|3858|3840|3873.3|3855.3|3873.3|3855.3|3857.5|3836.5|19
1646724300000|2022-03-08 07:25:00|3873|3852.3|3870.3|3852.3|3873|3854|3870.3|3852|9
1646724600000|2022-03-08 07:30:00|3868.8|3850.8|3868|3850|3872.3|3854.3|3867.8|3847.5|23
1646724900000|2022-03-08 07:35:00|3868.8|3850.8|3891.5|3873.5|3891.5|3873.5|3868.3|3850.3|28
1646725200000|2022-03-08 07:40:00|3893|3875|3900.5|3880.5|3902|3884|3892|3873.3|15
1646725500000|2022-03-08 07:45:00|3899.8|3880.8|3905.5|3887.5|3905.5|3887.5|3898.3|3879.5|18
1646725800000|2022-03-08 07:50:00|3904.8|3886.8|3896.8|3878.8|3906|3888|3893.5|3875.5|11
1646726100000|2022-03-08 07:55:00|3890.8|3884.8|3892.5|3881|3893.3|3885.8|3885|3878.5|67
1646726400000|2022-03-08 08:00:00|3892.3|3880.3|3895.8|3881|3895.8|3881|3874|3865.8|77
1646726700000|2022-03-08 08:05:00|3895.5|3889.5|3881.8|3875.8|3896|3890|3869.3|3862|62
1646727000000|2022-03-08 08:10:00|3882|3876|3867.3|3861.3|3884.8|3877.8|3866.8|3858.5|61
1646727300000|2022-03-08 08:15:00|3866.8|3860.8|3767|3761|3866.8|3860.8|3763|3757|153
1646727600000|2022-03-08 08:20:00|3765|3759|3757.8|3732.8|3771.5|3764|3702|3690.5|119
1646727900000|2022-03-08 08:25:00|3758|3733|3716|3701.3|3758|3735.8|3688.5|3681|84
1646728200000|2022-03-08 08:30:00|3718.5|3701.5|3693.8|3687.8|3722|3713.3|3680.8|3674.3|122
1646728500000|2022-03-08 08:35:00|3694.3|3688.3|3697|3691|3701.8|3695.8|3694.3|3688.3|74
1646728800000|2022-03-08 08:40:00|3696.8|3690.8|3691.5|3683.5|3699|3691|3681.5|3675.5|73
1646729100000|2022-03-08 08:45:00|3690.8|3682.8|3696.8|3690.8|3698.8|3691.5|3685.3|3676|78
1646729400000|2022-03-08 08:50:00|3696.3|3690.3|3639.8|3633.8|3696.3|3690.3|3634.3|3627|116
1646729700000|2022-03-08 08:55:00|3639.5|3633.5|3570|3562.5|3639.5|3633.5|3560|3554|122
1646730000000|2022-03-08 09:00:00|3569.3|3561.8|3558.5|3542|3569.3|3563|3516.3|3504.5|127
1646730300000|2022-03-08 09:05:00|3550.3|3542.3|3572|3560.5|3572|3562.5|3550.3|3540.3|90
1646730600000|2022-03-08 09:10:00|3571.3|3560.3|3628.3|3621.3|3628.3|3621.3|3564.8|3556.5|75
1646730900000|2022-03-08 09:15:00|3629|3622|3618.8|3609.5|3656.9|3637.8|3598|3578.8|72
1646731200000|2022-03-08 09:20:00|3619|3609.8|3622.8|3605.3|3648.3|3639.3|3604.8|3596.3|75
1646731500000|2022-03-08 09:25:00|3615.3|3608.3|3636.5|3616|3636.5|3616.8|3583.5|3576.5|41
1646731800000|2022-03-08 09:30:00|3623|3615|3594.5|3587.5|3623|3615|3583|3569.8|78
1646732100000|2022-03-08 09:35:00|3594|3587|3581.5|3574.5|3595.8|3588.8|3580.3|3573|38
1646732400000|2022-03-08 09:40:00|3581.3|3574.3|3571.5|3564.5|3592.5|3582|3571.5|3558.8|56
1646732700000|2022-03-08 09:45:00|3571.8|3564.8|3572.8|3565.8|3576.3|3569.3|3568.8|3561.8|60
1646733000000|2022-03-08 09:50:00|3573|3566|3545|3538|3579.8|3572|3541.3|3527.5|107
1646733300000|2022-03-08 09:55:00|3544.3|3537.3|3556.3|3543.8|3558|3551|3538.8|3531.8|97
1646733600000|2022-03-08 10:00:00|3560.3|3544.5|3543.5|3532.3|3560.5|3553.5|3537.5|3528.5|74
1646733900000|2022-03-08 10:05:00|3545.8|3533|3556.5|3549.5|3556.5|3549.5|3536.8|3527.8|89
1646734200000|2022-03-08 10:10:00|3556|3549|3540.8|3530|3556.8|3549.8|3534.3|3527.3|97
1646734500000|2022-03-08 10:15:00|3536.8|3529.8|3504|3497|3537.5|3530.5|3499.3|3479|91
1646734800000|2022-03-08 10:20:00|3503.8|3496.8|3512|3505|3516.5|3509.5|3503.8|3496.8|66
1646735100000|2022-03-08 10:25:00|3512.3|3505.3|3504.8|3497.8|3513.8|3506.8|3504.3|3497.3|58
1646735400000|2022-03-08 10:30:00|3505.8|3498.8|3505.8|3498.8|3506.8|3499.8|3504.3|3497.3|36
1646735700000|2022-03-08 10:35:00|3505.3|3498.3|3506.3|3499.3|3508.3|3501.3|3504.5|3497.5|39
1646736000000|2022-03-08 10:40:00|3506.8|3499.8|3510|3503|3513|3503|3504|3497|54
1646736300000|2022-03-08 10:45:00|3510.5|3503.5|3518|3510.3|3522.3|3510.3|3508.3|3500.8|76
1646736600000|2022-03-08 10:50:00|3517.8|3509.5|3526.3|3519.3|3535|3527.8|3516.5|3509.5|67
1646736900000|2022-03-08 10:55:00|3525.3|3518.3|3540|3528.3|3540|3528.3|3525|3518|81
1646737200000|2022-03-08 11:00:00|3549|3528.5|3559.8|3550.3|3562.8|3555.8|3540.5|3528.5|61
1646737500000|2022-03-08 11:05:00|3559.5|3551.5|3574.8|3567.8|3576.5|3569.3|3559|3551.5|62
1646737800000|2022-03-08 11:10:00|3574.3|3567.3|3572|3565|3574.5|3567.5|3570.3|3563|27
1646738100000|2022-03-08 11:15:00|3571.8|3564.8|3566|3559|3572|3565|3559.8|3551.5|37
1646738400000|2022-03-08 11:20:00|3566.8|3559.8|3566|3559|3571.8|3563.8|3564|3557|58
1646738700000|2022-03-08 11:25:00|3565.8|3558.8|3560.5|3553.5|3566.3|3559.3|3559.5|3552.3|35
1646739000000|2022-03-08 11:30:00|3560.3|3553.3|3558.3|3551.3|3560.3|3553.3|3553.8|3546.3|45
1646739300000|2022-03-08 11:35:00|3558.5|3551.5|3556.8|3549.8|3559.3|3552.3|3553.8|3546.8|40
1646739600000|2022-03-08 11:40:00|3556.5|3549.5|3542|3535|3556.5|3549.5|3535|3528|33
1646739900000|2022-03-08 11:45:00|3541.8|3534.8|3534.3|3527.3|3541.8|3534.8|3534.3|3527.3|52
1646740200000|2022-03-08 11:50:00|3533.5|3526.5|3525.8|3518.8|3535.3|3528.3|3525.5|3518.5|35
1646740500000|2022-03-08 11:55:00|3525.3|3518.3|3527|3515.3|3534|3526.8|3517.5|3509.8|59
1646740800000|2022-03-08 12:00:00|3526.5|3515.5|3540.3|3531.5|3540.3|3531.5|3524.5|3515.5|53
1646741100000|2022-03-08 12:05:00|3540.8|3532|3550.8|3543.8|3554.8|3547.8|3540.5|3530.8|68
1646741400000|2022-03-08 12:10:00|3550|3543|3528|3521|3555.3|3546|3526.8|3519.8|87
1646741700000|2022-03-08 12:15:00|3527.5|3520.5|3509.8|3502.8|3527.8|3520.8|3497|3490|55
1646742000000|2022-03-08 12:20:00|3508.8|3501.8|3492.8|3482.5|3510.3|3503.3|3487|3480|97
1646742300000|2022-03-08 12:25:00|3493.3|3483|3488|3477.3|3493.3|3485.3|3484.8|3477.3|68
1646742600000|2022-03-08 12:30:00|3487|3477.8|3492.3|3483.5|3493.5|3486.5|3484.3|3477.3|63
1646742900000|2022-03-08 12:35:00|3492|3485.3|3497.5|3490.5|3497.5|3490.5|3484|3477|65
1646743200000|2022-03-08 12:40:00|3496.8|3489.8|3511.8|3504.8|3516.8|3506.5|3495.8|3488|68
1646743500000|2022-03-08 12:45:00|3512|3505|3491.5|3480.3|3522.8|3509.3|3491.5|3480.3|75
1646743800000|2022-03-08 12:50:00|3491.3|3480|3505.3|3498.3|3505.8|3498.5|3490.3|3480|58
1646744100000|2022-03-08 12:55:00|3504.8|3497.8|3519|3507.3|3519|3510|3502.8|3495.8|114
1646744400000|2022-03-08 13:00:00|3519.3|3508|3532.3|3524.8|3537.3|3527|3519.3|3508|136
1646744700000|2022-03-08 13:05:00|3532|3525.3|3535|3528|3551.5|3535.8|3523.8|3516|85
1646745000000|2022-03-08 13:10:00|3535.5|3528.5|3530.3|3523.3|3537|3529.3|3520.3|3513.3|119
1646745300000|2022-03-08 13:15:00|3530.5|3523.5|3530.3|3519.8|3557|3537.5|3526.3|3519.3|111
1646745600000|2022-03-08 13:20:00|3529.8|3519.5|3516.5|3509.5|3529.8|3521|3508.8|3500|82
1646745900000|2022-03-08 13:25:00|3516.8|3509.8|3510.8|3503.8|3517|3509.8|3506.8|3499.8|86
1646746200000|2022-03-08 13:30:00|3510.5|3503.5|3518.5|3511.5|3521.8|3513.8|3508.5|3501.5|90
1646746500000|2022-03-08 13:35:00|3520.3|3511.8|3509.5|3502.5|3522.3|3514|3507.5|3500.5|90
1646746800000|2022-03-08 13:40:00|3519.5|3503|3510|3503|3520.8|3513.3|3506|3499|80
1646747100000|2022-03-08 13:45:00|3510.3|3503.3|3510|3503|3514.5|3506.3|3506|3499|71
1646747400000|2022-03-08 13:50:00|3509|3502|3519.3|3512.3|3519.3|3512.3|3508.3|3501.3|77
1646747700000|2022-03-08 13:55:00|3519|3512|3520|3513|3525.8|3517|3516.3|3508.8|116
1646748000000|2022-03-08 14:00:00|3520.3|3513.3|3504.8|3497.8|3525|3518|3504|3497|121
1646748300000|2022-03-08 14:05:00|3505|3498|3520.8|3512|3520.8|3512|3504|3497|81
1646748600000|2022-03-08 14:10:00|3519.3|3512.3|3531|3522.8|3533.3|3523.8|3516.3|3509.3|92
1646748900000|2022-03-08 14:15:00|3530.8|3521|3529.5|3522.5|3534.5|3526.5|3524.3|3517.3|70
1646749200000|2022-03-08 14:20:00|3528.8|3521.8|3522.3|3515.3|3535.8|3527.3|3521.3|3514.3|77
1646749500000|2022-03-08 14:25:00|3522.5|3515.5|3528|3521|3528|3521|3520.8|3513.8|82
1646749800000|2022-03-08 14:30:00|3527.5|3520.5|3523.5|3516.5|3528.8|3521.8|3518.5|3511.5|62
1646750100000|2022-03-08 14:35:00|3523.3|3516.3|3516|3509|3525|3518|3514|3507|120
1646750400000|2022-03-08 14:40:00|3515.8|3508.8|3524.8|3517.8|3526.5|3519.5|3513.8|3506.8|91
1646750700000|2022-03-08 14:45:00|3525.3|3518.3|3516|3509|3532|3525|3514.8|3507.8|76
1646751000000|2022-03-08 14:50:00|3515.8|3508.8|3516|3509|3520|3513|3514.5|3507.3|66
1646751300000|2022-03-08 14:55:00|3516.3|3509.3|3517.8|3510.8|3522|3515|3514.5|3505|60
1646751600000|2022-03-08 15:00:00|3517.5|3510.5|3517|3510|3523.3|3516.3|3511.5|3504.5|79
1646751900000|2022-03-08 15:05:00|3517.5|3510.5|3521.3|3514.3|3522|3515|3514.8|3507.8|81
1646752200000|2022-03-08 15:10:00|3521.8|3514.8|3528|3521|3528.8|3521.8|3521.8|3514.8|66
1646752500000|2022-03-08 15:15:00|3527.8|3520.8|3532.5|3525.5|3532.8|3525.8|3525.8|3518.8|58
1646752800000|2022-03-08 15:20:00|3532.3|3525.3|3534|3527|3537|3530|3527|3520|47
1646753100000|2022-03-08 15:25:00|3532.8|3525.8|3533.8|3526.3|3536|3529|3527|3520|85
1646753400000|2022-03-08 15:30:00|3533.5|3526|3530.8|3523.8|3537|3528|3519.8|3512.8|96
1646753700000|2022-03-08 15:35:00|3531.3|3524.3|3529.8|3522.8|3531.8|3524.8|3521.3|3514.3|87
1646754000000|2022-03-08 15:40:00|3529.5|3522.5|3537.3|3530.3|3538.3|3531.3|3526|3519|95
1646754300000|2022-03-08 15:45:00|3537|3530|3512.8|3505.8|3537.5|3530.5|3506|3499|120
1646754600000|2022-03-08 15:50:00|3513|3506|3518.5|3511.5|3519.5|3512.5|3505.8|3498.8|126
1646754900000|2022-03-08 15:55:00|3518.3|3511.3|3518.3|3510.5|3531|3520.8|3506.5|3499.5|170
1646755200000|2022-03-08 16:00:00|3517.8|3510.3|3516.5|3509.5|3523|3516|3509.5|3499.8|115
1646755500000|2022-03-08 16:05:00|3516.3|3509.3|3513.8|3504.8|3518.3|3511.3|3508.8|3501.8|101
1646755800000|2022-03-08 16:10:00|3513.5|3506.8|3507|3500|3513.8|3506.8|3506.3|3499.3|77
1646756100000|2022-03-08 16:15:00|3508|3501|3508.5|3501.5|3511.5|3504.5|3506|3499|60
1646756400000|2022-03-08 16:20:00|3508.3|3501.3|3507.5|3500.5|3511|3504|3505.3|3498.3|84
1646756700000|2022-03-08 16:25:00|3506.5|3499.5|3505.8|3498.8|3518.3|3511.3|3505|3498|158
1646757000000|2022-03-08 16:30:00|3505.5|3498.5|3501.5|3492.8|3508.3|3499.5|3493.3|3486.3|176
1646757300000|2022-03-08 16:35:00|3502|3493.3|3501|3494|3506.3|3499|3496.8|3489.8|84
1646757600000|2022-03-08 16:40:00|3500.8|3493.8|3498.3|3489.8|3501.3|3494.3|3493.8|3486.5|111
1646757900000|2022-03-08 16:45:00|3500.3|3490|3485.8|3478.8|3500.3|3492.8|3484.5|3477.5|94
1646758200000|2022-03-08 16:50:00|3486.3|3479.3|3468.3|3461.3|3487|3480|3466.5|3459.5|92
1646758500000|2022-03-08 16:55:00|3467.5|3460.5|3463.3|3456.3|3477|3470|3462|3453.5|95
1646758800000|2022-03-08 17:00:00|3462.8|3455.8|3458.3|3451.3|3470.5|3463.5|3456.5|3449.5|55
1646759100000|2022-03-08 17:05:00|3459|3452|3473|3466|3477|3468.5|3459|3452|22
1646759400000|2022-03-08 17:10:00|3473.5|3466.5|3475.8|3468.8|3480.3|3473.3|3473|3466|18
1646759700000|2022-03-08 17:15:00|3475.3|3468.3|3464.3|3455.3|3479.3|3470.3|3464.3|3455.3|27
1646760000000|2022-03-08 17:20:00|3462.3|3454.8|3460.8|3453.8|3462.3|3454.8|3459.5|3452.5|8
1646760300000|2022-03-08 17:25:00|3461.3|3454.3|3458.8|3451.8|3461.3|3454.3|3454.5|3446|17
1646760600000|2022-03-08 17:30:00|3463|3453.3|3467.5|3460.5|3469.3|3461.5|3459.5|3452.5|20
1646760900000|2022-03-08 17:35:00|3467.3|3460.3|3439.5|3432.5|3467.3|3460.3|3438.8|3431.8|28
1646761200000|2022-03-08 17:40:00|3439.8|3432.8|3447.5|3440.5|3451.8|3444.8|3439.5|3432.5|22
1646761500000|2022-03-08 17:45:00|3446.8|3439.8|3444|3437|3446.8|3439.8|3442.8|3435.8|8
1646761800000|2022-03-08 17:50:00|3445.8|3438|3448.8|3441.8|3448.8|3441.8|3445.3|3438|9
1646762100000|2022-03-08 17:55:00|3450.3|3439.8|3464.8|3454.3|3464.8|3454.3|3450.3|3439.8|16
1646787600000|2022-03-09 01:00:00|3647.4|3622.4|3651|3630|3660.3|3639|3647.4|3622.4|54
1646787900000|2022-03-09 01:05:00|3651.8|3630.8|3655.3|3634.3|3655.3|3634.3|3640|3618|33
1646788200000|2022-03-09 01:10:00|3656.5|3635.5|3653.5|3632.5|3676|3654|3653.5|3632.5|58
1646788500000|2022-03-09 01:15:00|3652.8|3631.8|3638.3|3617.3|3652.8|3631.8|3638.3|3617|52
1646788800000|2022-03-09 01:20:00|3638.8|3617.8|3632.3|3611.3|3643|3619.3|3631.8|3609.5|31
1646789100000|2022-03-09 01:25:00|3630.5|3609.5|3622|3601|3631.3|3610.3|3613|3592|67
1646789400000|2022-03-09 01:30:00|3622.8|3601.8|3613.8|3592.8|3626.5|3605.5|3613.8|3592.8|48
1646789700000|2022-03-09 01:35:00|3614.5|3593.5|3607.8|3586.8|3617.8|3596.8|3607|3586|127
1646790000000|2022-03-09 01:40:00|3608.5|3587.5|3605|3584|3610.3|3589.3|3604.3|3583.3|52
1646790300000|2022-03-09 01:45:00|3604.5|3583.5|3607.3|3586.3|3609.3|3588.3|3603.8|3582.8|33
1646790600000|2022-03-09 01:50:00|3606.5|3585.5|3603|3582|3606.5|3585.5|3603|3582|19
1646790900000|2022-03-09 01:55:00|3603.5|3582.5|3597.5|3575.5|3606|3585|3597.5|3575.5|21
1646791200000|2022-03-09 02:00:00|3596.5|3574.5|3585.8|3564.8|3596.5|3575.3|3584.3|3562.3|50
1646791500000|2022-03-09 02:05:00|3584.5|3563.5|3588|3567|3588|3567|3583|3562|37
1646791800000|2022-03-09 02:10:00|3588.3|3567.3|3594|3573|3595|3574|3588.3|3567.3|12
1646792100000|2022-03-09 02:15:00|3593.3|3572.3|3606|3585|3606.5|3585.5|3591.8|3570.8|30
1646792400000|2022-03-09 02:20:00|3605.3|3584.3|3609|3588|3609|3588|3604.5|3583.5|20
1646792700000|2022-03-09 02:25:00|3607.8|3586.8|3597.5|3576.5|3608|3587|3590.3|3569|72
1646793000000|2022-03-09 02:30:00|3598.3|3577.3|3587.3|3566.3|3599.5|3578.5|3586.8|3564.3|34
1646793300000|2022-03-09 02:35:00|3588.8|3567.8|3584.3|3563.3|3590.5|3568|3583.8|3562.8|19
1646793600000|2022-03-09 02:40:00|3585.3|3564.3|3571.8|3550.8|3585.8|3564.3|3571.8|3550.8|12
1646793900000|2022-03-09 02:45:00|3572.3|3551.3|3572.3|3551.3|3572.3|3551.3|3572.3|3551.3|1
1646794200000|2022-03-09 02:50:00|3571.3|3550.3|3563.3|3542.3|3571.3|3550.3|3553.3|3532.3|66
1646794500000|2022-03-09 02:55:00|3564|3543|3575.3|3554.3|3576.3|3555.3|3563.8|3542.8|26
1646794800000|2022-03-09 03:00:00|3574.5|3553.5|3592|3571|3594|3571.8|3574.5|3553.5|49
1646795100000|2022-03-09 03:05:00|3591.5|3570.5|3590|3569|3592.8|3571.8|3588|3567|18
1646795400000|2022-03-09 03:10:00|3590.8|3569.8|3587.5|3565.8|3594|3573|3587.5|3565.8|30
1646795700000|2022-03-09 03:15:00|3588.5|3566.3|3525.8|3503.3|3588.8|3567|3519.5|3496|124
1646796000000|2022-03-09 03:20:00|3524.5|3503.5|3521|3498|3541.8|3517|3515.3|3493.5|110
1646796300000|2022-03-09 03:25:00|3519.8|3500|3523|3502|3536.5|3511.5|3516.8|3495.8|85
1646796600000|2022-03-09 03:30:00|3521.3|3500.3|3502|3481|3523.3|3502.3|3496.9|3471.9|88
1646796900000|2022-03-09 03:35:00|3500.8|3478.5|3502.5|3481.5|3508.3|3487.3|3495.8|3470.8|48
1646797200000|2022-03-09 03:40:00|3501.3|3480.3|3506.8|3485.8|3508.8|3486.5|3496.5|3475.1|56
1646797500000|2022-03-09 03:45:00|3505.8|3484.8|3497.3|3474.3|3508|3487|3493.3|3472.3|19
1646797800000|2022-03-09 03:50:00|3496.5|3475.5|3485.5|3464.5|3499.5|3478.5|3484.3|3462|38
1646798100000|2022-03-09 03:55:00|3486.3|3465.3|3492.5|3471.5|3492.8|3471.5|3486.3|3465.3|13
1646798400000|2022-03-09 04:00:00|3492.8|3469.5|3473.3|3452.3|3492.8|3469.5|3470|3447.3|38
1646798700000|2022-03-09 04:05:00|3474.3|3453.3|3473|3452|3486.3|3462.3|3473|3448.3|13
1646799000000|2022-03-09 04:10:00|3472.3|3451.3|3493.8|3472.8|3495.5|3474.5|3472.3|3451.3|21
1646799300000|2022-03-09 04:15:00|3494.8|3473.8|3495|3474|3518|3495.3|3494.5|3471.5|35
1646799600000|2022-03-09 04:20:00|3495.8|3474.8|3493.3|3472.3|3497.8|3475.3|3490|3468.8|12
1646799900000|2022-03-09 04:25:00|3489.8|3470|3485.8|3464.8|3493.3|3470|3474|3451.5|26
1646800200000|2022-03-09 04:30:00|3486.3|3465.3|3489.8|3468.8|3506|3482.8|3486.3|3465.3|8
1646800500000|2022-03-09 04:35:00|3490|3469|3487.8|3465.5|3490|3469|3487.3|3464|5
1646800800000|2022-03-09 04:40:00|3488.3|3466.5|3494|3470.3|3504.3|3483.3|3488.3|3466.5|21
1646801100000|2022-03-09 04:45:00|3493.3|3472.3|3508|3487|3510.3|3487.3|3493.3|3472.3|14
1646801400000|2022-03-09 04:50:00|3507.8|3486.8|3517|3496|3522.3|3497.3|3507.3|3485.8|19
1646801700000|2022-03-09 04:55:00|3519.5|3496.8|3517|3495.8|3524|3502.8|3517|3495|22
1646802000000|2022-03-09 05:00:00||3496||3496||3496||3496|1
1646802600000|2022-03-09 05:10:00|3517.5|3496.5|3512.8|3491.8|3521|3500|3512.3|3491|73
1646802900000|2022-03-09 05:15:00|3514.3|3493.3|3524|3503|3524|3503|3514.3|3493.3|340
1646803200000|2022-03-09 05:20:00|3522.3|3501.3|3525.3|3504.3|3525.3|3504.3|3520.5|3499|72
1646803500000|2022-03-09 05:25:00|3526|3505|3513.8|3492.8|3526.8|3505.8|3512.5|3491.5|25
1646803800000|2022-03-09 05:30:00|3512.8|3491.8|3524.8|3503.5|3524.8|3503.5|3512.5|3491.5|28
1646804100000|2022-03-09 05:35:00|3524.5|3504.3|3530.5|3509.5|3531.5|3510.3|3524.5|3504.3|25
1646804400000|2022-03-09 05:40:00|3531.5|3510.5|3533.8|3512.8|3534|3513|3528.3|3506.3|92
1646804700000|2022-03-09 05:45:00|3533.3|3511.3|3533.5|3512.5|3541.3|3520.3|3528.8|3506.3|244
1646805000000|2022-03-09 05:50:00|3534.3|3513.3|3534.8|3513.8|3541|3520|3529.8|3508.8|122
1646805300000|2022-03-09 05:55:00|3535.5|3514.5|3547.8|3526.8|3549.5|3528.5|3534.5|3513.5|95
1646805600000|2022-03-09 06:00:00|3547|3526|3543.3|3522.3|3560.8|3539.8|3542.5|3520.5|133
1646805900000|2022-03-09 06:05:00|3544.3|3523.3|3557.5|3536.5|3558|3537|3543.3|3522.3|104
1646806200000|2022-03-09 06:10:00|3558.8|3537.8|3559.5|3538.5|3560|3539|3552.3|3531.3|51
1646806500000|2022-03-09 06:15:00|3560.3|3539.3|3578|3557|3578|3557|3560.3|3539.3|29
1646806800000|2022-03-09 06:20:00|3578.5|3557.5|3565.8|3544.8|3578.5|3557.5|3553.6|3528.6|34
1646807100000|2022-03-09 06:25:00|3564.5|3543.5|3554.3|3532|3569.8|3548.8|3546.5|3522.3|160
1646807400000|2022-03-09 06:30:00|3553|3533.3|3553|3532|3560.8|3538.3|3550|3526.8|83
1646807700000|2022-03-09 06:35:00|3554|3533|3541.5|3520.5|3554|3533|3541.5|3520.5|18
1646808000000|2022-03-09 06:40:00|3542.3|3521.3|3543|3522|3543.5|3522.5|3542.3|3521.3|3
1646808300000|2022-03-09 06:45:00|3542|3520.5|3529.5|3508.5|3542|3520.5|3513.5|3490.5|35
1646808600000|2022-03-09 06:50:00|3538|3513|3549|3524|3549|3524|3536.3|3513|18
1646808900000|2022-03-09 06:55:00|3550|3529|3549.5|3528.5|3552|3530.3|3548.3|3527.3|9
1646809200000|2022-03-09 07:00:00|3550.3|3529.3|3543|3522|3553.5|3530.3|3542.8|3521.8|8
1646809500000|2022-03-09 07:05:00|3541.8|3520.8|3541.8|3520.8|3541.8|3520.8|3541.3|3520.3|3
1646809800000|2022-03-09 07:10:00|3543.3|3522.3|3543.8|3522.8|3543.8|3522.8|3543.3|3522.3|3
1646810100000|2022-03-09 07:15:00|3545.8|3525|3546|3525|3546|3525|3545.8|3525|2
1646810400000|2022-03-09 07:20:00|3546.5|3525.5|3544.5|3523.5|3547.8|3525.5|3544.3|3521.3|14
1646810700000|2022-03-09 07:25:00|3545|3521.8|3547.3|3526.3|3548.3|3527.3|3544.8|3521.8|15
1646811000000|2022-03-09 07:30:00|3545.8|3524.8|3532.3|3511.3|3546.8|3525.8|3532.3|3511.3|10
1646811300000|2022-03-09 07:35:00|3532|3511|3527.8|3506.8|3532|3511|3512.3|3491.3|30
1646811600000|2022-03-09 07:40:00|3531|3507.8|3534.3|3513.3|3534.3|3513.3|3530.8|3507.8|15
1646811900000|2022-03-09 07:45:00|3534|3513|3531|3510|3534|3513|3530.8|3509.8|6
1646812200000|2022-03-09 07:50:00|3531.3|3510.3|3527|3506|3531.3|3510.3|3527|3506|4
1646812500000|2022-03-09 07:55:00|3526.8|3505.8|3519.5|3512.5|3526.8|3512.8|3519|3505.8|14
1646812800000|2022-03-09 08:00:00|3519.8|3512.8|3521|3514|3526|3519|3515.8|3508.8|63
1646813100000|2022-03-09 08:05:00|3520.8|3513.8|3524.3|3517.3|3531.3|3524.3|3519.5|3512.5|68
1646813400000|2022-03-09 08:10:00|3524|3517|3527|3520|3528|3521|3519|3512|31
1646813700000|2022-03-09 08:15:00|3527.3|3520.3|3526.8|3519.8|3528|3521|3526|3518.5|16
1646814000000|2022-03-09 08:20:00|3527|3518.5|3519.8|3512.8|3528.8|3521.8|3519.8|3512.8|41
1646814300000|2022-03-09 08:25:00|3519.5|3512.5|3470|3461|3520.3|3513.3|3470|3460.5|75
1646814600000|2022-03-09 08:30:00|3469.8|3461.5|3503.8|3493|3521.8|3511.8|3467.8|3460.8|64
1646814900000|2022-03-09 08:35:00|3502.5|3493.5|3517|3510|3518|3510|3499.5|3492.5|32
1646815200000|2022-03-09 08:40:00|3517.3|3510.3|3537.3|3530.3|3538.5|3531.5|3517.3|3510.3|46
1646815500000|2022-03-09 08:45:00|3537|3530|3507.8|3500.8|3537|3530|3507.8|3498.5|36
1646815800000|2022-03-09 08:50:00|3507.5|3500.5|3519.8|3512.8|3519.8|3512.8|3495.3|3488.3|26
1646816100000|2022-03-09 08:55:00|3519.5|3512.5|3541|3532|3542|3532.8|3516.5|3509.5|50
1646816400000|2022-03-09 09:00:00|3541.3|3534|3561|3554|3562.8|3555.8|3541.3|3534|45
1646816700000|2022-03-09 09:05:00|3561.3|3554.3|3563.5|3556.5|3564|3557|3558.8|3551.8|27
1646817000000|2022-03-09 09:10:00|3563.3|3556.3|3558.5|3549|3563.3|3556.3|3557.5|3549|24
1646817300000|2022-03-09 09:15:00|3560.8|3551.5|3560.3|3553.3|3560.8|3553.8|3556.8|3549|32
1646817600000|2022-03-09 09:20:00|3560.5|3553.5|3558.8|3551.8|3560.8|3553.8|3558.5|3551.5|21
1646817900000|2022-03-09 09:25:00|3558.5|3551.5|3558.8|3551.8|3560.5|3553.5|3558|3551|25
1646818200000|2022-03-09 09:30:00|3558|3551|3558.3|3551.3|3559.5|3552.5|3557.3|3549.5|31
1646818500000|2022-03-09 09:35:00|3558|3551|3558.5|3551.5|3559|3552|3557|3550|68
1646818800000|2022-03-09 09:40:00|3558.3|3551.3|3538.8|3531.8|3558.3|3551.3|3532|3519|72
1646819100000|2022-03-09 09:45:00|3539.5|3532.5|3544.5|3537.5|3545.8|3538.8|3537.3|3529|56
1646819400000|2022-03-09 09:50:00|3544.8|3537.8|3545.5|3538.5|3547.8|3540.8|3543.8|3536.8|21
1646819700000|2022-03-09 09:55:00|3545.8|3538.8|3533.5|3526.5|3551|3542.3|3532.3|3525.3|51
1646820000000|2022-03-09 10:00:00|3532.3|3525.3|3534.8|3527.8|3535|3528|3530.8|3523.8|51
1646820300000|2022-03-09 10:05:00|3534.5|3527.5|3531.8|3524.8|3534.8|3527.8|3530|3523|41
1646820600000|2022-03-09 10:10:00|3531.3|3524.3|3531.3|3524.3|3536.8|3529.8|3531|3524|44
1646820900000|2022-03-09 10:15:00|3531.5|3524.5|3530.3|3523.3|3532.5|3525.5|3529.5|3522.5|31
1646821200000|2022-03-09 10:20:00|3529.8|3522.8|3529.3|3522.3|3530|3523|3528.3|3521.3|9
1646821500000|2022-03-09 10:25:00|3529.5|3522.5|3530.5|3523.5|3531.8|3524.8|3528.5|3521.5|27
1646821800000|2022-03-09 10:30:00|3530.3|3523.3|3531.3|3524.3|3531.3|3524.3|3528.8|3521.8|23
1646822100000|2022-03-09 10:35:00|3531.8|3524.8|3530.5|3523|3531.8|3524.8|3529.3|3522.3|14
1646822400000|2022-03-09 10:40:00|3530|3523.5|3534.3|3527.3|3534.5|3527.5|3530|3523.5|17
1646822700000|2022-03-09 10:45:00|3535.3|3527.8|3526.3|3519.3|3537|3529.5|3526.3|3519.3|23
1646823000000|2022-03-09 10:50:00|3526.5|3519.5|3526.8|3519.8|3527.3|3520.3|3522.5|3515.5|17
1646823300000|2022-03-09 10:55:00|3528.3|3525|3538|3531|3542.3|3535.3|3528.3|3525|19
1646823600000|2022-03-09 11:00:00|3537.5|3530.5|3539.5|3532.5|3540|3533|3536.8|3529.5|13
1646823900000|2022-03-09 11:05:00|3539.3|3532.3|3538.8|3531.8|3539.5|3532.5|3537.3|3530.3|9
1646824200000|2022-03-09 11:10:00|3538.5|3531.5|3526.8|3519.8|3539.5|3532.5|3526.8|3519.8|32
1646824500000|2022-03-09 11:15:00|3526|3519|3522|3515|3526|3519|3522|3515|17
1646824800000|2022-03-09 11:20:00|3521.5|3514.5|3523|3514.8|3535|3528|3520|3513|43
1646825100000|2022-03-09 11:25:00|3521.8|3515|3526|3519|3526|3519|3521.8|3515|11
1646825400000|2022-03-09 11:30:00|3526.3|3519.3|3527.3|3520.3|3532.3|3525.3|3526.3|3519.3|20
1646825700000|2022-03-09 11:35:00|3527.5|3520.5|3515.5|3508.5|3528|3521|3515.5|3508.5|17
1646826000000|2022-03-09 11:40:00|3515.8|3508.8|3523.3|3516.3|3523.5|3516.5|3515.8|3508.8|22
1646826300000|2022-03-09 11:45:00|3523.5|3516.5|3522|3515|3525|3517.3|3521.3|3514.3|25
1646826600000|2022-03-09 11:50:00|3522.3|3515.3|3522.3|3515.3|3524.3|3516|3520.8|3513.8|18
1646826900000|2022-03-09 11:55:00|3522.8|3515.8|3523.5|3516.5|3526.8|3519.8|3522.3|3515.3|37
1646827200000|2022-03-09 12:00:00|3523|3516|3517|3510|3523|3516|3515.3|3508.3|32
1646827500000|2022-03-09 12:05:00|3517.5|3510.5|3511.3|3504.3|3517.5|3510.5|3511.3|3504.3|15
1646827800000|2022-03-09 12:10:00|3511|3504|3514.3|3507.3|3514.3|3507.3|3507.5|3500.3|29
1646828100000|2022-03-09 12:15:00|3514|3507|3512.8|3505.8|3514|3507|3512.5|3505.5|18
1646828400000|2022-03-09 12:20:00|3512.5|3505.5|3510.5|3503.5|3514.8|3507.8|3510.5|3503.5|24
1646828700000|2022-03-09 12:25:00|3511|3504|3516.5|3509.5|3517|3510|3510.5|3503.5|51
1646829000000|2022-03-09 12:30:00|3516.3|3509.3|3516.8|3509.8|3518.8|3511.8|3515.8|3508.8|26
1646829300000|2022-03-09 12:35:00|3517|3510|3516.3|3509.3|3518|3511|3515.8|3508.8|25
1646829600000|2022-03-09 12:40:00|3516.5|3509.5|3512.8|3505.8|3516.5|3509.5|3512.8|3505.8|16
1646829900000|2022-03-09 12:45:00|3511|3504|3510.8|3503.8|3511|3504|3507.3|3500|17
1646830200000|2022-03-09 12:50:00|3511|3504|3518.5|3511.5|3518.5|3511.5|3507.5|3500.5|34
1646830500000|2022-03-09 12:55:00|3519|3512|3537.3|3526.8|3539.8|3530.5|3519|3512|129
1646830800000|2022-03-09 13:00:00|3540.3|3527.3|3538.8|3531|3545|3535.5|3530|3523|136
1646831100000|2022-03-09 13:05:00|3537.3|3531.5|3543|3534.8|3547|3540|3535.8|3528.8|80
1646831400000|2022-03-09 13:10:00|3543.8|3535|3540.5|3529|3544.8|3537.8|3530.8|3523.8|83
1646831700000|2022-03-09 13:15:00|3540.3|3529.5|3534.8|3527.8|3546.3|3539.3|3531.8|3524.8|86
1646832000000|2022-03-09 13:20:00|3535|3528|3519|3512|3538.5|3528|3518.8|3511.8|98
1646832300000|2022-03-09 13:25:00|3518.8|3511.8|3515.8|3508.3|3518.8|3511.8|3510.3|3503.3|106
1646832600000|2022-03-09 13:30:00|3516|3508.5|3516|3509|3521.5|3513.5|3514.3|3507.3|76
1646832900000|2022-03-09 13:35:00|3517.8|3509.3|3518|3511|3518.5|3511.5|3515|3508|49
1646833200000|2022-03-09 13:40:00|3517.5|3510.5|3514|3507|3519|3511.5|3513|3506|55
1646833500000|2022-03-09 13:45:00|3514.3|3507.3|3503|3496|3514.3|3507.3|3503|3496|83
1646833800000|2022-03-09 13:50:00|3501.8|3494.8|3479.5|3472.5|3501.8|3494.8|3479|3472|135
1646834100000|2022-03-09 13:55:00|3479.3|3472.3|3472.3|3465.3|3485.5|3473.5|3447|3439.3|177
1646834400000|2022-03-09 14:00:00|3472|3465|3473.8|3466.8|3479.3|3469.8|3468.8|3461.8|82
1646834700000|2022-03-09 14:05:00|3472.5|3465.5|3450.8|3443.8|3472.5|3465.5|3447.3|3439|95
1646835000000|2022-03-09 14:10:00|3450.5|3443.5|3455.3|3448.3|3460|3452.8|3449|3442|83
1646835300000|2022-03-09 14:15:00|3457.5|3449.8|3478.8|3471.8|3485.5|3472.5|3457.5|3449.8|99
1646835600000|2022-03-09 14:20:00|3476.8|3469.8|3471.8|3464.8|3486|3476.5|3451.8|3444.5|86
1646835900000|2022-03-09 14:25:00|3472|3463|3459.8|3452.8|3477.3|3468.8|3453.3|3444|59
1646836200000|2022-03-09 14:30:00|3464.8|3450.5|3462|3455|3473.5|3457.5|3462|3450.5|50
1646836500000|2022-03-09 14:35:00|3461.3|3454.3|3468|3457.8|3468.3|3459.5|3457.8|3449.3|45
1646836800000|2022-03-09 14:40:00|3467.3|3457.5|3462.8|3455.8|3467.3|3457.5|3459.3|3451|74
1646837100000|2022-03-09 14:45:00|3463|3456|3451|3444|3465.8|3456.3|3450.8|3443.8|74
1646837400000|2022-03-09 14:50:00|3451.3|3444.3|3451.8|3444.8|3460.3|3453.3|3449|3442|72
1646837700000|2022-03-09 14:55:00|3452|3445|3446.3|3439.3|3455.3|3445.8|3445.3|3438.3|87
1646838000000|2022-03-09 15:00:00|3446|3439|3458.3|3451.3|3466.8|3457|3445.3|3438.3|113
1646838300000|2022-03-09 15:05:00|3460|3451.5|3465|3458|3466.5|3458.5|3453.8|3446.8|169
1646838600000|2022-03-09 15:10:00|3464.8|3455|3461.8|3454.8|3467.3|3455.3|3452|3439.8|171
1646838900000|2022-03-09 15:15:00|3461.3|3454.3|3465|3458|3468|3461|3457.3|3447|86
1646839200000|2022-03-09 15:20:00|3464.5|3457.5|3462.3|3454.8|3468.3|3459.8|3448.5|3441.5|90
1646839500000|2022-03-09 15:25:00|3461.3|3454|3444.3|3437.3|3465.5|3455.3|3444.3|3437.3|63
1646839800000|2022-03-09 15:30:00|3444.5|3437.5|3436.5|3429.5|3455.3|3439.5|3430.3|3422.3|97
1646840100000|2022-03-09 15:35:00|3436.3|3429.3|3435.8|3428.8|3437.8|3430|3424|3415.5|225
1646840400000|2022-03-09 15:40:00|3435|3428|3437.8|3430.8|3439|3432|3433.5|3425|107
1646840700000|2022-03-09 15:45:00|3437|3430|3427.5|3420.5|3438.8|3431.8|3427.3|3418|193
1646841000000|2022-03-09 15:50:00|3428.8|3421.8|3430|3423|3434.5|3427.5|3426.3|3419.3|141
1646841300000|2022-03-09 15:55:00|3429.8|3422.8|3412|3405|3429.8|3422.8|3411.5|3404.5|135
1646841600000|2022-03-09 16:00:00|3411.5|3404.5|3408|3401|3416.5|3409.5|3408|3401|90
1646841900000|2022-03-09 16:05:00|3407.8|3400.8|3407|3399.3|3407.8|3400.8|3397.5|3390.5|133
1646842200000|2022-03-09 16:10:00|3406|3400|3400.3|3393.3|3413.5|3406.5|3398.8|3391.3|134
1646842500000|2022-03-09 16:15:00|3400.8|3393.8|3397.5|3390.5|3405.5|3398.5|3397.5|3390.5|242
1646842800000|2022-03-09 16:20:00|3398|3391|3374|3366.5|3402.8|3395|3374|3363.5|195
1646843100000|2022-03-09 16:25:00|3373.5|3366.3|3371|3364|3380.3|3371.3|3365.3|3353.5|135
1646843400000|2022-03-09 16:30:00|3370.5|3363.5|3339|3332|3370.5|3363.5|3326.8|3319.8|288
1646843700000|2022-03-09 16:35:00|3339.8|3332.8|3346|3333.5|3346|3335.8|3306|3296.3|232
1646844000000|2022-03-09 16:40:00|3345.5|3333.8|3349.8|3340.8|3359.3|3349.3|3340.8|3333.5|131
1646844300000|2022-03-09 16:45:00|3349|3340.3|3346.5|3337.5|3349.5|3341|3332.8|3325.3|111
1646844600000|2022-03-09 16:50:00|3346.8|3338|3341.5|3332|3347.8|3340.5|3336.3|3326.3|71
1646844900000|2022-03-09 16:55:00|3340.3|3330.8|3322.3|3315.3|3341.3|3334.3|3309|3302|101
1646845200000|2022-03-09 17:00:00|3322.5|3315.5|3338.5|3329|3342.5|3331.3|3322.5|3315.5|53
1646845500000|2022-03-09 17:05:00|3337|3330|3337.5|3330.5|3337.8|3330.8|3324.5|3317.5|95
1646845800000|2022-03-09 17:10:00|3337.3|3330.3|3338.3|3327.8|3339.3|3332.3|3326.8|3319.8|63
1646846100000|2022-03-09 17:15:00|3337.8|3329.3|3337.3|3330.3|3341.5|3334.5|3336.3|3329.3|46
1646846400000|2022-03-09 17:20:00|3338|3331|3339.3|3332.3|3339.3|3332.3|3334.3|3327.3|49
1646846700000|2022-03-09 17:25:00|3339|3332|3336.8|3326.8|3339.3|3332.3|3330|3323|32
1646847000000|2022-03-09 17:30:00|3336.5|3327|3330.3|3323.3|3348.3|3336|3330.3|3323.3|66
1646847300000|2022-03-09 17:35:00|3331.5|3324.5|3326.3|3317|3334.3|3325.5|3322|3315|72
1646847600000|2022-03-09 17:40:00|3325.5|3319.3|3310.8|3303.8|3325.5|3319.3|3309.3|3302.3|52
1646847900000|2022-03-09 17:45:00|3311.3|3304.3|3342|3335|3342|3335|3311.3|3304.3|52
1646848200000|2022-03-09 17:50:00|3341.3|3334.3|3339|3332|3342.5|3334.3|3332|3325|24
1646848500000|2022-03-09 17:55:00|3337.8|3330.8|3325.3|3314.8|3343.8|3330.8|3325.3|3314.8|35
1646874000000|2022-03-10 01:00:00|3354.3|3333.3|3366.8|3345.8|3367.5|3346.5|3354.3|3333.3|21
1646874300000|2022-03-10 01:05:00|3368|3347|3382.3|3361.3|3382.3|3361.3|3368|3347|55
1646874600000|2022-03-10 01:10:00|3383|3362|3395|3374|3396.5|3375.5|3383|3362|91
1646874900000|2022-03-10 01:15:00|3397|3373|3397.5|3376.3|3397.8|3376.3|3385.3|3364.3|74
1646875200000|2022-03-10 01:20:00|3395.3|3374.3|3404|3383|3405.8|3384.8|3395.3|3373.8|54
1646875500000|2022-03-10 01:25:00|3403.3|3382.3|3378.5|3357.5|3403.3|3382.3|3378.5|3353.5|50
1646875800000|2022-03-10 01:30:00|3378.3|3357.3|3378|3354.3|3386.8|3365.8|3374.3|3352.4|32
1646876100000|2022-03-10 01:35:00|3375.3|3355.3|3385.3|3364.3|3386.3|3365.3|3372.3|3350.5|35
1646876400000|2022-03-10 01:40:00|3384.5|3363.5|3383.8|3362|3386.4|3364.3|3376.3|3355.3|33
1646876700000|2022-03-10 01:45:00|3383.3|3362.3|3383.5|3362.5|3388.4|3364.5|3379|3357.3|25
1646877000000|2022-03-10 01:50:00|3384.3|3363.3|3384.5|3363.5|3388.8|3367.5|3384.3|3360.3|19
1646877300000|2022-03-10 01:55:00|3384.8|3363.8|3367.8|3345.3|3384.8|3363.8|3365.5|3343.3|27
1646877600000|2022-03-10 02:00:00|3366.8|3346.8|3365.5|3341.5|3368.5|3347.3|3365.5|3340.8|21
1646877900000|2022-03-10 02:05:00|3364.8|3342.3|3378.3|3354|3387.3|3365.3|3363.8|3342.3|50
1646878200000|2022-03-10 02:10:00|3377.3|3352.3|3383|3362|3383|3362|3366.8|3345.3|34
1646878500000|2022-03-10 02:15:00|3383.8|3362.8|3389|3368|3389|3368|3383.8|3362.3|11
1646878800000|2022-03-10 02:20:00|3389.8|3368.8|3388.5|3367.5|3389.8|3368.8|3388.5|3367.5|7
1646879100000|2022-03-10 02:25:00|3389.3|3368.3|3391.8|3370.8|3391.8|3370.8|3389|3368|6
1646879400000|2022-03-10 02:30:00|3392.8|3371.8|3404.8|3383.8|3405|3384|3392.8|3371.8|66
1646879700000|2022-03-10 02:35:00|3403.3|3382.3|3414.3|3393.3|3414.3|3393.3|3402.3|3381.3|22
1646880000000|2022-03-10 02:40:00|3414.8|3393.8|3403.8|3382.8|3416.8|3395.8|3403.3|3382.3|34
1646880300000|2022-03-10 02:45:00|3403|3378.8|3403.3|3382.3|3404|3383|3399.3|3378.3|16
1646880600000|2022-03-10 02:50:00|3402.8|3381.8|3404.5|3383.3|3406|3384.8|3402.8|3381.8|14
1646880900000|2022-03-10 02:55:00|3403.8|3382.8|3406.8|3385.8|3406.8|3385.8|3396.8|3372.5|32
1646881200000|2022-03-10 03:00:00|3407.5|3386.5|3418|3397|3419.8|3398.8|3407.5|3386.5|23
1646881500000|2022-03-10 03:05:00|3417.3|3396.3|3417|3396|3418|3397|3412.8|3391.8|24
1646881800000|2022-03-10 03:10:00|3417.3|3396.3|3399.5|3378.5|3421.5|3400.5|3399.3|3377.8|17
1646882100000|2022-03-10 03:15:00|3401|3377.8|3405|3384|3413.8|3392.8|3399.3|3377.8|52
1646882400000|2022-03-10 03:20:00|3403.5|3382.5|3404.5|3383.5|3409|3388|3400|3379|65
1646882700000|2022-03-10 03:25:00|3404.3|3383.3|3397.3|3376.3|3405.8|3384.8|3395|3374|92
1646883000000|2022-03-10 03:30:00|3396.5|3374.5|3397|3376|3399.5|3378.5|3395|3371.8|37
1646883300000|2022-03-10 03:35:00|3397.3|3376.3|3405.5|3384.5|3405.5|3384.5|3397.3|3376.3|12
1646883600000|2022-03-10 03:40:00|3406|3385|3406.5|3385.5|3406.5|3385.5|3404.8|3383.8|10
1646883900000|2022-03-10 03:45:00|3406.8|3385.8|3401.5|3379|3406.8|3385.8|3401.5|3379|12
1646884200000|2022-03-10 03:50:00|3400.8|3379.8|3399.8|3378.8|3402|3381|3398.8|3377.8|15
1646884500000|2022-03-10 03:55:00|3400.5|3379.5|3401.8|3380.8|3402|3381|3400.5|3379.5|8
1646884800000|2022-03-10 04:00:00|3402.3|3379.3|3404|3383|3408.5|3387.5|3402.3|3379.3|22
1646885100000|2022-03-10 04:05:00|3405|3384|3408.5|3387.5|3408.5|3387.5|3405|3384|7
1646885400000|2022-03-10 04:10:00|3408.3|3387.3|3408.5|3387.5|3408.5|3387.5|3408.3|3387.3|2
1646885700000|2022-03-10 04:15:00|3407.5|3386.5|3407.3|3386.3|3408.3|3387.3|3405|3383.8|14
1646886000000|2022-03-10 04:20:00|3408|3387|3407.8|3386.8|3408.8|3387.8|3407.8|3384.5|7
1646886300000|2022-03-10 04:25:00|3408.5|3387.5|3409.5|3388.5|3409.5|3388.5|3408.3|3387.3|7
1646886600000|2022-03-10 04:30:00|3408.3|3387.3|3407.8|3386.8|3408.8|3387.8|3405.3|3384.3|10
1646886900000|2022-03-10 04:35:00|3408.3|3387.3|3409|3388|3409|3388|3407.5|3385.5|10
1646887200000|2022-03-10 04:40:00|3409.3|3388.3|3411.3|3390.3|3411.5|3390.5|3408.5|3387.5|7
1646887500000|2022-03-10 04:45:00|3412|3391|3411.8|3390.8|3412.5|3391.5|3411.8|3390.8|6
1646887800000|2022-03-10 04:50:00|3412.5|3391.5|3413.3|3392.3|3413.3|3392.3|3412.5|3391.5|2
1646888100000|2022-03-10 04:55:00|3413|3392|3413.5|3392.5|3413.5|3392.5|3413|3392|2
1646888400000|2022-03-10 05:00:00|3413.3|3392.3|3417|3396|3418.8|3397.8|3413.3|3392.3|14
1646888700000|2022-03-10 05:05:00|3416.5|3395.5|3418|3397|3418|3397|3416.5|3395.5|12
1646889000000|2022-03-10 05:10:00|3417.6|3395|3417|3396|3417.8|3396|3416.5|3392.6|8
1646889300000|2022-03-10 05:15:00|3416.8|3395.8|3415.5|3394.5|3417|3396|3415.5|3394.5|6
1646889600000|2022-03-10 05:20:00|3415.3|3394.3|3414.8|3393.8|3415.3|3394.3|3414.3|3393.3|6
1646889900000|2022-03-10 05:25:00|3414.5|3393.5|3415|3394|3415|3394|3414.5|3393.5|2
1646890200000|2022-03-10 05:30:00|3414.3|3393.3|3417.3|3396.3|3417.8|3396.8|3414|3393|36
1646890500000|2022-03-10 05:35:00|3418|3397|3418|3397|3418.5|3397.5|3414.3|3393.3|21
1646890800000|2022-03-10 05:40:00|3417.8|3394.5|3411.8|3390.8|3417.8|3394.5|3407|3386|99
1646891100000|2022-03-10 05:45:00|3411.3|3390.3|3414|3393|3415.8|3393.5|3407.5|3386.5|54
1646891400000|2022-03-10 05:50:00|3414.8|3393.8|3419|3395.3|3419|3397.3|3414.8|3393.8|45
1646891700000|2022-03-10 05:55:00|3418|3395.5|3411.3|3390.3|3418.5|3397.5|3410|3388.3|37
1646892000000|2022-03-10 06:00:00|3411.8|3390.8|3416.5|3395.5|3418|3397|3411.8|3390.8|23
1646892300000|2022-03-10 06:05:00|3417.3|3396.3|3415.8|3394.8|3421.3|3400.3|3415.8|3394.8|28
1646892600000|2022-03-10 06:10:00|3416.5|3395.5|3422.3|3401.3|3422.5|3401.5|3416.3|3395.3|19
1646892900000|2022-03-10 06:15:00|3421.5|3400.5|3416.3|3395.3|3422.8|3401.8|3414.8|3393.8|21
1646893200000|2022-03-10 06:20:00|3417|3396|3421.5|3400.5|3423.3|3402.3|3412.3|3390|51
1646893500000|2022-03-10 06:25:00|3422.3|3401.3|3417.8|3396.8|3422.3|3401.3|3416.8|3395.8|13
1646893800000|2022-03-10 06:30:00|3416.3|3395.3|3418.8|3397.8|3419.5|3398.5|3413.5|3392.5|50
1646894100000|2022-03-10 06:35:00|3419.5|3398.5|3422|3401|3425|3404|3418.8|3397.8|25
1646894400000|2022-03-10 06:40:00|3422.8|3401.8|3423.3|3402.3|3423.5|3402.5|3416|3395|29
1646894700000|2022-03-10 06:45:00|3422.8|3401.8|3419.8|3398.8|3425.3|3404|3418|3397|63
1646895000000|2022-03-10 06:50:00|3420.3|3399.3|3422|3401|3423.5|3402.5|3418.8|3397.8|44
1646895300000|2022-03-10 06:55:00|3420.8|3399.8|3421.5|3400|3425|3404|3418.3|3397.3|20
1646895600000|2022-03-10 07:00:00|3420.8|3399.3|3406.3|3385.3|3420.8|3399.3|3404|3383|31
1646895900000|2022-03-10 07:05:00|3405.8|3384.8|3399.8|3378.8|3406.3|3385.3|3396|3374.5|58
1646896200000|2022-03-10 07:10:00|3399.5|3378.5|3394.5|3373.5|3399.5|3378.5|3390.3|3369.3|22
1646896500000|2022-03-10 07:15:00|3394|3373|3402.8|3381.8|3406|3384.3|3394|3373|43
1646896800000|2022-03-10 07:20:00|3401.8|3380.8|3409.5|3388.5|3413|3390|3401.8|3380.8|68
1646897100000|2022-03-10 07:25:00|3410.3|3389.3|3409.8|3388.8|3421|3400|3409.5|3388.5|37
1646897400000|2022-03-10 07:30:00|3408.3|3387.3|3405.8|3384.8|3408.5|3387.5|3404|3382.8|23
1646897700000|2022-03-10 07:35:00|3407|3384.5|3400|3379|3407|3385.5|3399.3|3378.3|34
1646898000000|2022-03-10 07:40:00|3399.8|3378.8|3406|3385|3408|3387|3399.8|3378.8|28
1646898300000|2022-03-10 07:45:00|3406.5|3385.5|3404.8|3383.8|3406.5|3385.5|3404|3383|6
1646898600000|2022-03-10 07:50:00|3407|3383.3|3404.5|3383.5|3412|3391|3404.5|3383.3|31
1646898900000|2022-03-10 07:55:00|3405.3|3384.3|3362.5|3355|3405.3|3391.3|3362.5|3354.5|85
1646899200000|2022-03-10 08:00:00|3362.3|3354.8|3384|3375.8|3397.3|3390|3361.8|3354.8|157
1646899500000|2022-03-10 08:05:00|3384.5|3377|3385.3|3378.3|3388.8|3380.5|3381|3374|80
1646899800000|2022-03-10 08:10:00|3385|3378|3388.5|3381.5|3392.8|3384|3380.8|3373.8|65
1646900100000|2022-03-10 08:15:00|3388|3379.8|3390.8|3383.8|3398.5|3391.5|3383.8|3375.8|158
1646900400000|2022-03-10 08:20:00|3390.5|3383.5|3412.8|3405.8|3419.5|3412|3387.3|3380.3|114
1646900700000|2022-03-10 08:25:00|3411.5|3404.5|3400.5|3393.5|3411.8|3404.8|3399.3|3392.3|110
1646901000000|2022-03-10 08:30:00|3400.3|3393.3|3402.3|3395.3|3407.8|3400.8|3394.5|3384.5|95
1646901300000|2022-03-10 08:35:00|3402|3395|3404.5|3397.5|3408|3401|3401|3394|55
1646901600000|2022-03-10 08:40:00|3404.3|3397.3|3408|3401|3413.3|3406.3|3402|3394.3|84
1646901900000|2022-03-10 08:45:00|3407.8|3400.8|3412.3|3405.3|3413|3406|3402.8|3395.8|64
1646902200000|2022-03-10 08:50:00|3412.5|3405.5|3409.5|3402.5|3417|3410|3393.5|3386.5|128
1646902500000|2022-03-10 08:55:00|3409.8|3402.8|3411|3404|3414.8|3407.8|3409.3|3402.3|36
1646902800000|2022-03-10 09:00:00|3411.3|3404.3|3413.8|3406.8|3414.3|3407.3|3407.8|3400.8|36
1646903100000|2022-03-10 09:05:00|3413.5|3406.5|3419|3412|3419.3|3412.3|3410.3|3403.3|47
1646903400000|2022-03-10 09:10:00|3419.8|3412.8|3476.5|3459.3|3477.3|3459.3|3419.3|3412.3|140
1646903700000|2022-03-10 09:15:00|3476.3|3458.8|3484|3477|3523.3|3513.8|3473.8|3455.3|102
1646904000000|2022-03-10 09:20:00|3485|3478|3491.3|3484.3|3492|3484.8|3476.5|3467.8|110
1646904300000|2022-03-10 09:25:00|3492|3485|3476.8|3469.8|3498.8|3489|3476.8|3469.5|98
1646904600000|2022-03-10 09:30:00|3477|3470|3443.8|3436.8|3477.3|3470.3|3443.5|3436.5|68
1646904900000|2022-03-10 09:35:00|3443.5|3436.5|3479.3|3472.3|3486.3|3478.3|3440.5|3430.8|95
1646905200000|2022-03-10 09:40:00|3479|3472|3476|3469|3481.8|3472.8|3475.3|3467|58
1646905500000|2022-03-10 09:45:00|3476.3|3469.3|3472.8|3465.8|3478.3|3471.3|3472.5|3465.5|29
1646905800000|2022-03-10 09:50:00|3472|3465|3467.5|3460.5|3473|3466|3464.3|3457.3|65
1646906100000|2022-03-10 09:55:00|3467|3460|3470.5|3463.5|3470.5|3463.5|3461.8|3454.8|63
1646906400000|2022-03-10 10:00:00|3470.8|3463.8|3476.8|3469.8|3483.3|3476.3|3470.3|3463.3|41
1646906700000|2022-03-10 10:05:00|3477.3|3470.3|3481.5|3473.5|3481.5|3473.5|3473.5|3466.5|51
1646907000000|2022-03-10 10:10:00|3481.3|3474.5|3470.5|3462|3482.8|3475.8|3461.3|3453|115
1646907300000|2022-03-10 10:15:00|3470.8|3463.8|3471.3|3464.3|3478.3|3471.3|3468|3461|70
1646907600000|2022-03-10 10:20:00|3471.5|3464.5|3508|3498.3|3531.1|3509.8|3464.8|3457.8|82
1646907900000|2022-03-10 10:25:00|3507.8|3500.8|3519.3|3512.3|3528.5|3521.5|3506.5|3499.5|61
1646908200000|2022-03-10 10:30:00|3513.5|3505.8|3532.3|3525.3|3532.8|3525.8|3509.5|3500.5|180
1646908500000|2022-03-10 10:35:00|3532|3525|3519|3512|3537.8|3530.8|3519|3512|67
1646908800000|2022-03-10 10:40:00|3518.5|3511.5|3496.3|3489.3|3518.8|3511.8|3496.3|3489.3|74
1646909100000|2022-03-10 10:45:00|3496.5|3489.5|3502|3495|3505|3496.3|3496.5|3489.5|46
1646909400000|2022-03-10 10:50:00|3502.8|3495.8|3498.5|3490.5|3503|3496|3495.3|3488.3|28
1646909700000|2022-03-10 10:55:00|3498.3|3490.8|3502|3495|3502.5|3495.3|3497.3|3490.3|62
1646910000000|2022-03-10 11:00:00|3501.8|3494.8|3502.3|3495.3|3502.8|3495.8|3497.3|3490.3|43
1646910300000|2022-03-10 11:05:00|3502.5|3495.5|3502.3|3495.3|3502.5|3495.5|3495.5|3488.5|33
1646910600000|2022-03-10 11:10:00|3502|3495|3502.8|3495.8|3503|3496|3495.5|3488.5|49
1646910900000|2022-03-10 11:15:00|3503|3496|3512|3505|3516.3|3509.3|3503|3496|91
1646911200000|2022-03-10 11:20:00|3512.3|3505.3|3511.5|3504.5|3512.3|3505.3|3511|3504|13
1646911500000|2022-03-10 11:25:00|3512|3505|3512|3505|3513|3506|3511.8|3504.8|11
1646911800000|2022-03-10 11:30:00|3511.8|3504.8|3499.5|3492.5|3511.8|3504.8|3499.5|3492.5|42
1646912100000|2022-03-10 11:35:00|3499.3|3492.3|3500.5|3493.5|3503.5|3496.5|3494.3|3487.3|47
1646912400000|2022-03-10 11:40:00|3500.8|3493.8|3502.5|3495.5|3512.5|3505.5|3500.5|3493.5|37
1646912700000|2022-03-10 11:45:00|3502.3|3495.3|3498.3|3491.3|3502.3|3495.3|3497.5|3490.5|33
1646913000000|2022-03-10 11:50:00|3498.5|3491.5|3502.3|3495.3|3502.3|3495.3|3498.5|3491.5|11
1646913300000|2022-03-10 11:55:00|3502|3495|3498.5|3491.5|3502.3|3495.3|3497.3|3490.3|26
1646913600000|2022-03-10 12:00:00|3498.3|3491.3|3495.8|3488.8|3502.5|3495.5|3494.8|3487.8|31
1646913900000|2022-03-10 12:05:00|3495.5|3488.5|3495.5|3488.5|3495.8|3488.8|3494.3|3487.3|17
1646914200000|2022-03-10 12:10:00|3494.3|3487.3|3495.3|3488.3|3496|3488.8|3485|3478|91
1646914500000|2022-03-10 12:15:00|3495|3488|3493.8|3486.8|3495|3488|3489|3482|69
1646914800000|2022-03-10 12:20:00|3494.5|3487.5|3502.8|3495.8|3507.3|3495.8|3494.3|3487.3|39
1646915100000|2022-03-10 12:25:00|3501.5|3494.5|3500.8|3493.8|3504.3|3495.5|3497.8|3490.8|47
1646915400000|2022-03-10 12:30:00|3501|3494|3507.5|3500.5|3511.8|3504.8|3501|3494|63
1646915700000|2022-03-10 12:35:00|3507.8|3500.8|3506.8|3499.8|3513.3|3506.3|3506.8|3499.5|36
1646916000000|2022-03-10 12:40:00|3507.3|3500.3|3509.8|3502.8|3514.8|3506.3|3506.8|3499.8|32
1646916300000|2022-03-10 12:45:00|3511.5|3503.3|3516.8|3509.8|3516.8|3509.8|3508|3501|33
1646916600000|2022-03-10 12:50:00|3513.3|3506.8|3520.5|3513.5|3531|3522|3510|3502.5|77
1646916900000|2022-03-10 12:55:00|3520.8|3513.8|3532|3525|3532.5|3525.3|3509|3502|135
1646917200000|2022-03-10 13:00:00|3532.3|3525.3|3538.3|3531.3|3538.5|3531.5|3531.8|3521|90
1646917500000|2022-03-10 13:05:00|3537|3530|3527.8|3520.8|3537|3530|3527|3520|60
1646917800000|2022-03-10 13:10:00|3530|3521|3530.8|3523.8|3531|3524|3520.5|3513.5|41
1646918100000|2022-03-10 13:15:00|3530.5|3523.5|3533.8|3525.8|3536.8|3529.8|3530|3522.3|77
1646918400000|2022-03-10 13:20:00|3533.3|3526.3|3534.8|3527.8|3538.5|3531.5|3530.8|3523.8|62
1646918700000|2022-03-10 13:25:00|3533.8|3526.8|3537|3528|3537|3528|3530|3523|60
1646919000000|2022-03-10 13:30:00|3536.8|3530|3531.3|3524.3|3537|3530|3528.5|3521.5|65
1646919300000|2022-03-10 13:35:00|3531|3524|3530.8|3523.8|3533.5|3526.5|3526.3|3519.3|42
1646919600000|2022-03-10 13:40:00|3531.3|3524.3|3534.3|3527.3|3538.3|3531.3|3530.5|3523.5|62
1646919900000|2022-03-10 13:45:00|3533.5|3526.5|3532.3|3525.3|3538.5|3529.8|3530.3|3522|38
1646920200000|2022-03-10 13:50:00|3532|3525|3536|3529|3536.5|3529.5|3530.8|3523.8|29
1646920500000|2022-03-10 13:55:00|3536.3|3529.3|3550|3543|3553|3546|3536.3|3529.3|92
1646920800000|2022-03-10 14:00:00|3549.8|3542.8|3552.8|3545.8|3552.8|3545.8|3546.3|3539.3|76
1646921100000|2022-03-10 14:05:00|3551.5|3544.5|3556.5|3549.5|3559|3552|3546.8|3539.8|99
1646921400000|2022-03-10 14:10:00|3556.3|3549.3|3553.5|3546.5|3558|3551|3542|3535|126
1646921700000|2022-03-10 14:15:00|3553|3546|3558.8|3551.8|3560|3553|3552.5|3545.5|70
1646922000000|2022-03-10 14:20:00|3558.5|3551.5|3558.5|3551.5|3558.5|3551.5|3553|3546|87
1646922300000|2022-03-10 14:25:00|3558|3551|3551|3544|3560|3553|3545.5|3538.5|66
1646922600000|2022-03-10 14:30:00|3550.8|3543.8|3545.5|3538.5|3550.8|3543.8|3540.8|3533.8|159
1646922900000|2022-03-10 14:35:00|3545.3|3538.3|3542.3|3535.3|3546|3539|3538.5|3531.5|188
1646923200000|2022-03-10 14:40:00|3542.5|3535.5|3552.5|3545.5|3552.8|3545.8|3541.8|3534.8|76
1646923500000|2022-03-10 14:45:00|3552.3|3545.3|3555.8|3548.8|3556|3549|3548.8|3541.8|105
1646923800000|2022-03-10 14:50:00|3556|3549|3551|3544|3560.5|3553.5|3548.3|3541.3|101
1646924100000|2022-03-10 14:55:00|3551.3|3544.3|3550.8|3543.8|3551.5|3544.5|3539|3532|124
1646924400000|2022-03-10 15:00:00|3551|3544|3540.5|3533.5|3552.3|3545.3|3538.5|3531.5|107
1646924700000|2022-03-10 15:05:00|3540.3|3533.3|3480.5|3473.5|3540.3|3533.3|3480.5|3472|168
1646925000000|2022-03-10 15:10:00|3480.3|3473.3|3447.8|3440.8|3484.3|3476.8|3428.8|3421.8|299
1646925300000|2022-03-10 15:15:00|3447.3|3440.3|3491.5|3484.5|3491.5|3484.5|3446.8|3439.8|211
1646925600000|2022-03-10 15:20:00|3490.8|3483.8|3478.3|3471.3|3490.8|3483.8|3469|3461.8|184
1646925900000|2022-03-10 15:25:00|3477.8|3470.8|3472.8|3465.5|3487.5|3480.5|3471.5|3464.5|137
1646926200000|2022-03-10 15:30:00|3473|3465.8|3483|3476|3487.3|3479.8|3472|3465|182
1646926500000|2022-03-10 15:35:00|3481.8|3474.8|3497|3488.8|3501.5|3494.5|3474.8|3466.8|184
1646926800000|2022-03-10 15:40:00|3496.8|3488.5|3476.8|3469.8|3496.8|3488.5|3472|3464.3|241
1646927100000|2022-03-10 15:45:00|3476.5|3469.5|3475|3468|3481.8|3474.8|3471|3462.8|147
1646927400000|2022-03-10 15:50:00|3474.8|3467.8|3481.5|3474.5|3496.3|3489.3|3474.8|3467.8|134
1646927700000|2022-03-10 15:55:00|3480.3|3473.3|3467|3457|3481.5|3474.5|3458.8|3448.3|185
1646928000000|2022-03-10 16:00:00|3466.5|3457.3|3481|3474|3481.5|3474.5|3456|3449|136
1646928300000|2022-03-10 16:05:00|3481.5|3474.5|3478.8|3471.8|3485.3|3475.5|3457.8|3450.8|254
1646928600000|2022-03-10 16:10:00|3478.5|3471.5|3464.3|3457.3|3478.5|3471.5|3461.5|3454.5|120
1646928900000|2022-03-10 16:15:00|3463.8|3456.8|3448.3|3441.3|3469.8|3461.8|3444.5|3435.3|117
1646929200000|2022-03-10 16:20:00|3448.5|3441.5|3466.8|3459.8|3467.8|3460.8|3447.3|3440|113
1646929500000|2022-03-10 16:25:00|3466|3459|3463|3456|3466.5|3459|3453.8|3446|144
1646929800000|2022-03-10 16:30:00|3463.3|3456.3|3435.3|3428.3|3463.3|3456.3|3404|3396.8|261
1646930100000|2022-03-10 16:35:00|3434.3|3427.3|3438.5|3431.5|3449.3|3437.8|3428.3|3417.3|123
1646930400000|2022-03-10 16:40:00|3437|3430|3428|3421|3437.3|3430.3|3425.8|3418.8|101
1646930700000|2022-03-10 16:45:00|3427.3|3420.3|3412|3405|3427.5|3420.5|3408.8|3401.8|166
1646931000000|2022-03-10 16:50:00|3412.3|3405.3|3413.3|3406.3|3418.3|3411.3|3409.5|3401.3|120
1646931300000|2022-03-10 16:55:00|3413|3406|3406|3399|3413.5|3406.5|3406|3398.8|129
1646931600000|2022-03-10 17:00:00|3405.8|3398.8|3410|3403|3410.8|3403.5|3403.5|3394.8|107
1646931900000|2022-03-10 17:05:00|3410.3|3403.3|3423.5|3416.5|3423.5|3416.5|3410.3|3403.3|56
1646932200000|2022-03-10 17:10:00|3423.3|3416.3|3424.5|3417.5|3429|3422|3417.5|3410.5|118
1646932500000|2022-03-10 17:15:00|3426.5|3418.3|3428.5|3421.5|3429|3422|3426.5|3418.3|12
1646932800000|2022-03-10 17:20:00|3429|3422|3436|3429|3436.5|3429.5|3428.8|3421.8|36
1646933100000|2022-03-10 17:25:00|3435.8|3428.8|3435.5|3428.5|3437|3430|3431.3|3424|188
1646933400000|2022-03-10 17:30:00|3435.3|3428.3|3436.8|3429.8|3436.8|3429.8|3434|3427|44
1646933700000|2022-03-10 17:35:00|3436.5|3429.5|3440|3433|3440.5|3433.5|3436|3429|70
1646934000000|2022-03-10 17:40:00|3439.8|3432.8|3438.5|3431.5|3440.5|3433.5|3436.3|3429.3|134
1646934300000|2022-03-10 17:45:00|3438|3431|3437.3|3430.3|3439.5|3432.5|3434.5|3427.5|159
1646934600000|2022-03-10 17:50:00|3437|3430|3438.3|3431.3|3442.8|3433.8|3435.5|3428.5|27
1646934900000|2022-03-10 17:55:00|3438|3431|3439|3428.5|3443.5|3433|3437.3|3428|28
1646960400000|2022-03-11 01:00:00|3427.8|3406.8|3436.8|3415.8|3437|3416|3422.8|3401.8|43
1646960700000|2022-03-11 01:05:00|3430.3|3409.3|3458.5|3437.5|3464.8|3443.8|3427|3404.3|187
1646961000000|2022-03-11 01:10:00|3457.5|3434.8|3461.5|3440.5|3470.3|3449.3|3453.8|3432.8|248
1646961300000|2022-03-11 01:15:00|3461.3|3438.3|3451|3430|3463.5|3442.5|3451|3429.8|415
1646961600000|2022-03-11 01:20:00|3453|3432|3455.3|3434.3|3461|3440|3450.8|3429.8|45
1646961900000|2022-03-11 01:25:00|3454.5|3433.5|3458.3|3437.3|3458.3|3437.3|3453.5|3432.5|14
1646962200000|2022-03-11 01:30:00|3459.3|3438.3|3453|3432|3462|3441|3453|3432|40
1646962500000|2022-03-11 01:35:00|3452.3|3431.3|3451.8|3426.8|3452.3|3431.3|3446.5|3425.5|36
1646962800000|2022-03-11 01:40:00|3451.3|3427.3|3452.5|3430.5|3458.3|3437|3449.8|3427.3|23
1646963100000|2022-03-11 01:45:00|3453|3431|3456.3|3435.3|3457.5|3436.5|3450.3|3428.8|35
1646963400000|2022-03-11 01:50:00|3456|3433.8|3459|3438|3459|3438|3453.3|3431|18
1646963700000|2022-03-11 01:55:00|3459.3|3438.3|3457|3436|3460.8|3439.8|3453.8|3431|36
1646964000000|2022-03-11 02:00:00|3457.8|3436.8|3469.3|3448.3|3470|3449|3457.8|3436.8|25
1646964300000|2022-03-11 02:05:00|3470|3449|3473|3452|3473|3452|3464.5|3442.3|23
1646964600000|2022-03-11 02:10:00|3473.5|3452.5|3473.8|3452.8|3473.8|3452.8|3467|3446|19
1646964900000|2022-03-11 02:15:00|3472.8|3451.8|3475.3|3454.3|3477.3|3456.3|3468.8|3447.8|77
1646965200000|2022-03-11 02:20:00|3476|3455|3477|3456|3478|3457|3476|3455|3
1646965500000|2022-03-11 02:25:00|3476.3|3455.3|3481.5|3460.5|3484.3|3462.5|3476.3|3455.3|7
1646965800000|2022-03-11 02:30:00|3482.3|3461.3|3481.5|3460.5|3482.5|3461.5|3480.8|3459.8|10
1646966100000|2022-03-11 02:35:00|3481.8|3460.8|3492|3471|3493|3472|3481.8|3460.8|21
1646966400000|2022-03-11 02:40:00|3492.8|3471.8|3481.5|3457.3|3494|3473|3480.5|3457.3|22
1646966700000|2022-03-11 02:45:00|3478.3|3456.3|3495.8|3474.8|3496.3|3475.3|3476.5|3455.5|64
1646967000000|2022-03-11 02:50:00|3496.5|3475.5|3479|3458|3497.5|3476.5|3478|3456.3|86
1646967300000|2022-03-11 02:55:00|3479.3|3458.3|3497.3|3476.3|3497.5|3476.5|3478.5|3456.8|61
1646967600000|2022-03-11 03:00:00|3498|3477|3506.5|3485.5|3506.8|3485.8|3496.5|3475.5|42
1646967900000|2022-03-11 03:05:00|3506.3|3485.3|3503|3482|3506.3|3485.3|3503|3482|9
1646968200000|2022-03-11 03:10:00|3503.8|3482.8|3498.3|3477.3|3506|3485|3498.3|3477.3|17
1646968500000|2022-03-11 03:15:00|3499|3478|3496.8|3475.8|3499.3|3478.3|3496.3|3475.3|18
1646968800000|2022-03-11 03:20:00|3497.5|3476.5|3493.8|3472.8|3501.5|3480.5|3493.8|3472.8|17
1646969100000|2022-03-11 03:25:00|3493.5|3472.5|3491.5|3470.5|3493.5|3472.5|3488.8|3466.8|9
1646969400000|2022-03-11 03:30:00|3492.3|3471.3|3494.3|3473.3|3494.3|3473.3|3492.3|3471.3|6
1646969700000|2022-03-11 03:35:00|3494.5|3473.5|3494.5|3473.5|3494.5|3473.5|3494.5|3473.5|1
1646970000000|2022-03-11 03:40:00|3494.8|3473.8|3493.8|3472.8|3494.8|3473.8|3491.8|3470.8|16
1646970300000|2022-03-11 03:45:00|3493.5|3472.5|3494.3|3473.3|3494.3|3473.3|3493.5|3472.5|2
1646970600000|2022-03-11 03:50:00|3494.5|3473.5|3494.8|3473.8|3494.8|3473.8|3494.5|3473.5|2
1646970900000|2022-03-11 03:55:00|3493.8|3472.8|3495|3474|3496|3475|3493.8|3472.8|4
1646971200000|2022-03-11 04:00:00|3496.5|3475.5|3494.5|3473.5|3496.5|3475.5|3493|3472|7
1646971500000|2022-03-11 04:05:00|3494.8|3473.8|3494.8|3473.8|3494.8|3473.8|3494.8|3473.8|1
1646972100000|2022-03-11 04:15:00|3496.5|3474|3499.5|3478.5|3500|3479|3495.3|3474|15
1646972400000|2022-03-11 04:20:00|3500.3|3479.3|3502.3|3481.3|3503.8|3482.8|3496.8|3475.8|137
1646972700000|2022-03-11 04:25:00|3502|3479.3|3499.5|3478.5|3502|3481|3498.8|3477.8|36
1646973000000|2022-03-11 04:30:00|3498.8|3477.8|3499.3|3478.3|3500.3|3479.3|3498.8|3477.8|17
1646973300000|2022-03-11 04:35:00|3500.3|3479.3|3499.3|3478.3|3500.3|3479.3|3499|3478|4
1646973600000|2022-03-11 04:40:00|3500.3|3479.3|3499.3|3478.3|3500.8|3479.3|3499.3|3478.3|7
1646973900000|2022-03-11 04:45:00|3498.8|3476.3|3499|3478|3499|3478|3498.8|3476.3|3
1646974200000|2022-03-11 04:50:00|3498|3477|3497|3476|3498|3477|3497|3476|3
1646974500000|2022-03-11 04:55:00|3497.3|3476.3|3501|3479.8|3501|3479.8|3497.3|3475.8|7
1646974800000|2022-03-11 05:00:00|3502.5|3480|3504|3483|3505.3|3484.3|3502.5|3480|13
1646975100000|2022-03-11 05:05:00|3504.5|3483.5|3505|3484|3505|3484|3502.8|3481.8|7
1646975400000|2022-03-11 05:10:00|3505.3|3482.5|3504|3483|3505.3|3483.5|3503.5|3481|7
1646975700000|2022-03-11 05:15:00|3504.8|3483.8|3504.8|3483.8|3504.8|3483.8|3499.3|3478.3|66
1646976000000|2022-03-11 05:20:00|3505|3484|3504|3483|3505.3|3484.3|3503.8|3482.5|7
1646976300000|2022-03-11 05:25:00|3504.5|3483.5|3505.3|3484.3|3506|3485|3504.5|3483.5|8
1646976600000|2022-03-11 05:30:00|3506.3|3485.3|3500.8|3479.8|3506.3|3485.3|3499.3|3478.3|36
1646976900000|2022-03-11 05:35:00|3501.8|3480.8|3502|3481|3503.8|3482.8|3500.3|3479.3|29
1646977200000|2022-03-11 05:40:00|3502.3|3481.3|3503.5|3482.5|3504|3483|3500.8|3479.5|27
1646977500000|2022-03-11 05:45:00|3503.8|3482.8|3501.5|3480.5|3503.8|3482.8|3498.3|3477.3|44
1646977800000|2022-03-11 05:50:00|3502.5|3481.5|3503.5|3482.5|3503.5|3482.5|3499.8|3478.8|14
1646978100000|2022-03-11 05:55:00|3503.8|3482.8|3503|3482|3504.3|3483.3|3503|3482|4
1646978400000|2022-03-11 06:00:00|3502.8|3481.8|3503.3|3482.3|3504.3|3483.3|3502.8|3481.8|6
1646978700000|2022-03-11 06:05:00|3503.5|3482.5|3503.8|3482.8|3503.8|3482.8|3499.3|3476.8|23
1646979000000|2022-03-11 06:10:00|3504.5|3483.5|3503.8|3482.8|3504.8|3483.8|3503.5|3482.5|5
1646979300000|2022-03-11 06:15:00|3504|3483|3504.8|3483.8|3504.8|3483.8|3503.5|3482.5|4
1646979600000|2022-03-11 06:20:00|3505.8|3484.8|3507|3486|3507|3486|3505.8|3484.8|4
1646979900000|2022-03-11 06:25:00|3506.3|3485.3|3506.8|3485.8|3506.8|3485.8|3505.5|3484.5|6
1646980200000|2022-03-11 06:30:00|3505.8|3484.8|3491.8|3470.8|3505.8|3484.8|3491.8|3470.8|17
1646980500000|2022-03-11 06:35:00|3491|3470|3491|3470|3492|3471|3490.8|3469.8|9
1646980800000|2022-03-11 06:40:00|3490.5|3469.5|3494|3473|3495.5|3474.5|3489.5|3468.5|19
1646981100000|2022-03-11 06:45:00|3494.8|3473.8|3505.5|3484.5|3505.5|3484.5|3494.8|3473.8|17
1646981400000|2022-03-11 06:50:00|3505.3|3483|3507|3486|3507|3486|3505.3|3483|5
1646981700000|2022-03-11 06:55:00|3509.3|3486.3|3509|3488|3516|3495|3508|3486.3|35
1646982000000|2022-03-11 07:00:00|3510.3|3489.3|3518|3497|3520.8|3499.8|3499.8|3478.8|165
1646982300000|2022-03-11 07:05:00|3518.5|3497.5|3517|3496|3523|3502|3516.3|3495.3|38
1646982600000|2022-03-11 07:10:00|3516.3|3495.3|3519|3498|3520.3|3499|3516.3|3495.3|28
1646982900000|2022-03-11 07:15:00|3519.8|3498.8|3523|3502|3524.3|3503.3|3519.8|3498.8|20
1646983200000|2022-03-11 07:20:00|3522.3|3501.3|3505.8|3484.8|3523.8|3502|3505.8|3484.5|32
1646983500000|2022-03-11 07:25:00|3505|3484|3498.8|3477.8|3512|3491|3497.3|3476.3|40
1646983800000|2022-03-11 07:30:00|3498|3477|3493.8|3472.8|3498|3477|3492.5|3471.5|25
1646984100000|2022-03-11 07:35:00|3494.5|3473.5|3487|3466|3495|3474|3486.8|3465.8|35
1646984400000|2022-03-11 07:40:00|3486.3|3465.3|3488.8|3467.8|3492.3|3471.3|3484|3463|30
1646984700000|2022-03-11 07:45:00|3488.5|3467.5|3492|3470|3503.8|3480.3|3488.5|3467.5|34
1646985000000|2022-03-11 07:50:00|3492.8|3470.8|3491.8|3470.8|3499.3|3478.3|3491|3470|30
1646985300000|2022-03-11 07:55:00|3492.5|3471.5|3470.3|3461|3492.5|3477.5|3465|3458|137
1646985600000|2022-03-11 08:00:00|3464.3|3461.3|3485.8|3478|3498.3|3491.3|3462|3455|130
1646985900000|2022-03-11 08:05:00|3486.3|3478.5|3488|3481|3491.8|3483.5|3483|3474.8|42
1646986200000|2022-03-11 08:10:00|3482.8|3475.8|3461.5|3454.5|3482.8|3475.8|3459.5|3452.5|95
1646986500000|2022-03-11 08:15:00|3461.3|3452.8|3461.3|3454.3|3462.5|3455.5|3459.8|3452.8|66
1646986800000|2022-03-11 08:20:00|3467.3|3455|3483.8|3476.8|3489|3482|3461.3|3453.5|112
1646987100000|2022-03-11 08:25:00|3483.5|3476.5|3484.3|3477.3|3486|3479|3481|3474|100
1646987400000|2022-03-11 08:30:00|3484|3477|3481|3474|3486|3479|3481|3474|29
1646987700000|2022-03-11 08:35:00|3480.8|3473.8|3490|3483|3490.5|3483|3474.8|3467.5|28
1646988000000|2022-03-11 08:40:00|3491.5|3484.5|3497|3490|3500|3492.8|3487|3480|43
1646988300000|2022-03-11 08:45:00|3496.8|3489.8|3491.8|3484.8|3497.3|3490.3|3490|3481.8|17
1646988600000|2022-03-11 08:50:00|3491.5|3484.5|3497.5|3490.5|3497.5|3490.5|3490.5|3483.5|33
1646988900000|2022-03-11 08:55:00|3498|3491|3501.3|3494.3|3502.8|3495.8|3497.3|3490.3|35
1646989200000|2022-03-11 09:00:00|3501|3494|3495|3488|3502.5|3495.5|3494.8|3487.8|59
1646989500000|2022-03-11 09:05:00|3494.8|3487.8|3487|3480|3495.5|3488.5|3483|3475.5|92
1646989800000|2022-03-11 09:10:00|3487.3|3480.3|3489.8|3482.8|3493.3|3486.3|3486.5|3479.5|44
1646990100000|2022-03-11 09:15:00|3490|3483|3491.5|3484.5|3493.5|3486.3|3487.8|3480.8|56
1646990400000|2022-03-11 09:20:00|3491.3|3484.3|3490|3483|3493|3485.5|3490|3483|49
1646990700000|2022-03-11 09:25:00|3489.8|3481|3483.3|3476.3|3489.8|3482.3|3482.3|3474.5|66
1646991000000|2022-03-11 09:30:00|3482.8|3475.8|3476|3469|3484.3|3477|3465|3458|60
1646991300000|2022-03-11 09:35:00|3476.3|3469.3|3470.3|3463.3|3477.8|3470.8|3467.5|3460.5|58
1646991600000|2022-03-11 09:40:00|3470.5|3463.5|3468.5|3461.5|3471.8|3464.8|3467.5|3460.5|43
1646991900000|2022-03-11 09:45:00|3469|3462|3472.8|3465.8|3473.8|3466.8|3469|3462|33
1646992200000|2022-03-11 09:50:00|3473|3466|3488.8|3481.8|3491.3|3484.3|3473|3466|48
1646992500000|2022-03-11 09:55:00|3488.5|3481.5|3491|3484|3492.5|3485.5|3484.3|3477.3|38
1646992800000|2022-03-11 10:00:00|3491.3|3484.3|3489.5|3482.5|3491.5|3484.5|3489|3482|25
1646993100000|2022-03-11 10:05:00|3489|3482|3483.8|3476.8|3489|3482|3480.3|3473.3|92
1646993400000|2022-03-11 10:10:00|3483.3|3476.3|3482|3475|3483.3|3476.3|3475.8|3468.8|32
1646993700000|2022-03-11 10:15:00|3481.8|3474.8|3484|3477|3485.3|3477|3477.5|3470.5|23
1646994000000|2022-03-11 10:20:00|3484.5|3477.5|3486.3|3479.3|3488.8|3481.8|3484.5|3477.5|22
1646994300000|2022-03-11 10:25:00|3486|3479|3485.5|3478.5|3486.3|3479.3|3483.8|3476.8|20
1646994600000|2022-03-11 10:30:00|3485.3|3478.3|3491|3484|3492.8|3485.8|3485.3|3478.3|15
1646994900000|2022-03-11 10:35:00|3490.8|3483.8|3488.3|3481.3|3491.3|3484.3|3487|3480|47
1646995200000|2022-03-11 10:40:00|3487.5|3480.5|3482.5|3475.5|3490|3483|3480.3|3473.3|102
1646995500000|2022-03-11 10:45:00|3484.3|3477.3|3489.8|3482.8|3490.3|3483.3|3481.5|3474.5|88
1646995800000|2022-03-11 10:50:00|3490.3|3483.3|3495.3|3488.3|3496.3|3489.3|3488.8|3481.8|47
1646996100000|2022-03-11 10:55:00|3495.5|3488.5|3499.8|3492.8|3506.5|3494.3|3495.5|3488.5|24
1646996400000|2022-03-11 11:00:00|3499.5|3492.5|3501|3494|3502.5|3495.5|3497.8|3490.8|24
1646996700000|2022-03-11 11:05:00|3501.3|3494.3|3502.3|3495.3|3506.3|3498|3501.3|3494.3|16
1646997000000|2022-03-11 11:10:00|3502.5|3495.5|3486.3|3479.3|3503.8|3496.8|3480.8|3473.8|62
1646997300000|2022-03-11 11:15:00|3486.8|3479.8|3486.5|3479.5|3488.5|3481.5|3485|3478|38
1646997600000|2022-03-11 11:20:00|3486.3|3479.3|3473.8|3466.8|3486.3|3479.3|3473.3|3465.5|54
1646997900000|2022-03-11 11:25:00|3474|3467|3421.3|3414.3|3475.3|3468.3|3412|3403|149
1646998200000|2022-03-11 11:30:00|3420.3|3413.3|3434|3427|3451.3|3440|3415.8|3408.8|132
1646998500000|2022-03-11 11:35:00|3436|3429.8|3440|3433|3449.5|3440.5|3436|3426.5|202
1646998800000|2022-03-11 11:40:00|3440.3|3433.3|3433.5|3426.5|3445.3|3437.3|3431|3423.8|179
1646999100000|2022-03-11 11:45:00|3433.3|3426.3|3433.8|3426.8|3441.3|3434.3|3433.3|3426.3|58
1646999400000|2022-03-11 11:50:00|3434|3427|3445|3438|3454.3|3441.3|3434|3427|59
1646999700000|2022-03-11 11:55:00|3444.5|3437.5|3436|3429|3444.5|3437.5|3435.5|3428.5|86
1647000000000|2022-03-11 12:00:00|3436.5|3429.5|3447.8|3440.8|3451.8|3442|3436.5|3429.5|79
1647000300000|2022-03-11 12:05:00|3447.5|3440.5|3447.5|3440.5|3450.8|3443.8|3442.8|3435.5|75
1647000600000|2022-03-11 12:10:00|3447.3|3440.3|3445.3|3438.3|3450.5|3441|3441.5|3434.5|68
1647000900000|2022-03-11 12:15:00|3444.8|3437.8|3468.3|3461.3|3477|3466.3|3443.3|3436.3|68
1647001200000|2022-03-11 12:20:00|3469.5|3462.5|3477.3|3470.3|3492.3|3483.8|3462.8|3453|120
1647001500000|2022-03-11 12:25:00|3476.8|3469.8|3475.5|3467.8|3481.3|3473.3|3469|3462|86
1647001800000|2022-03-11 12:30:00|3475.8|3468.5|3468.5|3461.5|3477.8|3470.8|3467.5|3459.3|105
1647002100000|2022-03-11 12:35:00|3471.3|3466.3|3473|3466|3475.8|3467|3465|3458|82
1647002400000|2022-03-11 12:40:00|3472.8|3465.8|3486.8|3479.8|3486.8|3479.8|3468.5|3461.5|83
1647002700000|2022-03-11 12:45:00|3487.8|3480.8|3484.8|3477.8|3489.5|3481|3473.8|3466.8|57
1647003000000|2022-03-11 12:50:00|3483.5|3476.5|3486.3|3479.3|3487|3480|3482|3475|64
1647003300000|2022-03-11 12:55:00|3487.5|3480.5|3495|3488|3495.8|3488.8|3485|3478|84
1647003600000|2022-03-11 13:00:00|3494.3|3487.3|3489.3|3482.3|3496|3488.8|3489.3|3482.3|111
1647003900000|2022-03-11 13:05:00|3490|3483|3488.5|3481.5|3490|3483|3486.3|3479.3|69
1647004200000|2022-03-11 13:10:00|3489.8|3482.8|3453.3|3446.3|3489.8|3482.8|3453.3|3446.3|118
1647004500000|2022-03-11 13:15:00|3452.8|3445.8|3464.5|3454.5|3476|3469|3446.8|3439.8|123
1647004800000|2022-03-11 13:20:00|3465.8|3455.5|3476.8|3469.8|3484.5|3477.5|3465.8|3455.5|103
1647005100000|2022-03-11 13:25:00|3477.3|3470.3|3481.5|3474.5|3481.8|3474.8|3477.3|3470.3|35
1647005400000|2022-03-11 13:30:00|3480|3473|3458.3|3451.3|3481.8|3474.8|3455.5|3446.8|122
1647005700000|2022-03-11 13:35:00|3459.8|3452.8|3459.5|3452.5|3468.3|3461.3|3456|3449|63
1647006000000|2022-03-11 13:40:00|3459.8|3452.8|3468.8|3461.8|3471.3|3464.3|3458.5|3451.5|62
1647006300000|2022-03-11 13:45:00|3468.5|3461.5|3465.5|3458.5|3470.5|3463.5|3462.3|3454.8|68
1647006600000|2022-03-11 13:50:00|3465.3|3458.3|3465.5|3458.5|3467.5|3460.3|3460|3451.5|80
1647006900000|2022-03-11 13:55:00|3466|3459|3466.8|3459.8|3470|3460.8|3463.5|3455.8|78
1647007200000|2022-03-11 14:00:00|3466.3|3459.3|3458.3|3451.3|3466.3|3459.3|3455.8|3446.8|66
1647007500000|2022-03-11 14:05:00|3458.8|3451.8|3455.8|3448.8|3464|3456.8|3455.5|3447.8|45
1647007800000|2022-03-11 14:10:00|3455.5|3448.5|3456|3449|3456.3|3449.3|3451.8|3444.8|30
1647008100000|2022-03-11 14:15:00|3456.3|3449.3|3464.3|3457.3|3471|3461.8|3454|3447|104
1647008400000|2022-03-11 14:20:00|3464.5|3457.5|3467.5|3460.5|3468|3460.5|3458|3450.3|73
1647008700000|2022-03-11 14:25:00|3467.8|3460.8|3469.8|3462.8|3474.3|3467.3|3463|3456|85
1647009000000|2022-03-11 14:30:00|3468.8|3461.8|3453.8|3446.8|3468.8|3461.8|3447|3440|72
1647009300000|2022-03-11 14:35:00|3454|3447|3447|3440|3456|3447.3|3445.8|3438.8|74
1647009600000|2022-03-11 14:40:00|3446.8|3439.8|3427.3|3420.3|3446.8|3439.8|3427.3|3414.5|109
1647009900000|2022-03-11 14:45:00|3426.8|3419.8|3426|3419|3431.5|3422|3425.3|3417.5|126
1647010200000|2022-03-11 14:50:00|3426.3|3419.3|3441.3|3434.3|3441.3|3434.3|3426|3419|105
1647010500000|2022-03-11 14:55:00|3441|3434|3444.8|3437.8|3451.5|3444.5|3438|3431|78
1647010800000|2022-03-11 15:00:00|3444.5|3437.5|3440.3|3433.3|3445.3|3438.3|3432.5|3425.5|113
1647011100000|2022-03-11 15:05:00|3439|3432|3446.8|3439.8|3452|3445|3439|3432|45
1647011400000|2022-03-11 15:10:00|3447|3440|3452|3445|3453.5|3446.5|3447|3440|44
1647011700000|2022-03-11 15:15:00|3452.3|3445.3|3443.3|3436.3|3452.5|3445.5|3436.5|3429.5|87
1647012000000|2022-03-11 15:20:00|3445.5|3439|3449.5|3442.5|3452.8|3445.8|3445.3|3438.3|63
1647012300000|2022-03-11 15:25:00|3449.8|3442.8|3446.5|3439.5|3456.8|3449.8|3442.3|3435.3|121
1647012600000|2022-03-11 15:30:00|3447|3440|3447.5|3440.5|3452.8|3445.8|3443|3436|60
1647012900000|2022-03-11 15:35:00|3447.3|3440.3|3451.3|3444.3|3453.3|3446.3|3442.8|3435.8|66
1647013200000|2022-03-11 15:40:00|3451.8|3444.8|3469|3460.8|3482.3|3474.3|3448.3|3441.3|112
1647013500000|2022-03-11 15:45:00|3470.5|3462.3|3478.5|3471.5|3487.3|3480.3|3463.3|3454.5|161
1647013800000|2022-03-11 15:50:00|3479.3|3472.3|3487.8|3480.8|3489.8|3482.8|3462.8|3455.8|141
1647014100000|2022-03-11 15:55:00|3489.3|3482.3|3497.5|3490.5|3498.5|3491.5|3482|3475|139
1647014400000|2022-03-11 16:00:00|3498.3|3491.3|3487.8|3480.8|3499.8|3492.8|3486.5|3479.5|156
1647014700000|2022-03-11 16:05:00|3488|3481|3484|3477|3488|3481|3472.8|3458.4|139
1647015000000|2022-03-11 16:10:00|3484.5|3477.5|3503.3|3496.3|3504.8|3496.8|3484.5|3477.5|94
1647015300000|2022-03-11 16:15:00|3503|3496|3500.3|3493.3|3505.8|3498.8|3499.3|3492.3|75
1647015600000|2022-03-11 16:20:00|3498.8|3491.8|3492.3|3485.3|3501|3494|3471.8|3463.5|110
1647015900000|2022-03-11 16:25:00|3491.5|3484.5|3485.3|3477.5|3493.8|3486.8|3480.3|3473.3|74
1647016200000|2022-03-11 16:30:00|3485.8|3478|3484|3477|3498|3491|3480.5|3473.5|150
1647016500000|2022-03-11 16:35:00|3484.8|3477.8|3495.3|3488.3|3502|3494|3484.8|3477.8|85
1647016800000|2022-03-11 16:40:00|3494.5|3487.5|3495.5|3488.5|3499|3490|3491.5|3484.3|36
1647017100000|2022-03-11 16:45:00|3495.3|3488.3|3492.8|3485.8|3495.3|3488.3|3490|3483|41
1647017400000|2022-03-11 16:50:00|3492.3|3485.3|3491.8|3484.8|3492.3|3485.3|3489.5|3482.5|43
1647017700000|2022-03-11 16:55:00|3491.5|3484.5|3490.5|3483.5|3493.3|3486.3|3490.5|3483.3|42
1647018000000|2022-03-11 17:00:00|3491|3484|3499.8|3491|3501.3|3493.3|3490.5|3483.5|52
1647018300000|2022-03-11 17:05:00|3499.5|3492.5|3492.8|3485.8|3499.5|3492.5|3491.8|3484.3|49
1647018600000|2022-03-11 17:10:00|3493|3486|3493.3|3486.3|3498.8|3491.8|3493|3486|12
1647018900000|2022-03-11 17:15:00|3493.5|3486.5|3495.8|3488.8|3495.8|3488.8|3493.3|3486.3|21
1647019200000|2022-03-11 17:20:00|3496|3489|3495|3488|3496|3489|3495|3488|14
1647019500000|2022-03-11 17:25:00|3495.5|3488.5|3492.8|3485.8|3495.5|3488.5|3492.5|3485.5|11
1647019800000|2022-03-11 17:30:00|3492.3|3485.3|3493.5|3486.5|3495|3488|3492.3|3485.3|25
1647020100000|2022-03-11 17:35:00|3493.8|3486.8|3491.5|3484.5|3493.8|3486.8|3490.5|3483.5|19
1647020400000|2022-03-11 17:40:00|3491.3|3484.3|3491.5|3484.5|3492.5|3485.5|3489.8|3482.8|36
1647020700000|2022-03-11 17:45:00|3491.3|3484.3|3489|3482|3492|3485|3488.8|3481.8|33
1647021000000|2022-03-11 17:50:00|3489.8|3482.8|3492|3485|3492|3485|3487.8|3480.8|22
1647021300000|2022-03-11 17:55:00|3493.8|3483.3|3493.8|3483.3|3494.3|3483.8|3492|3481.5|38
1647219600000|2022-03-14 01:00:00|3490|3469|3490|3469|3490|3469|3490|3469|1
1647242400000|2022-03-14 07:20:00|3454.8|3434.8|3455|3435|3455|3435|3454.8|3434.8|2
1647242700000|2022-03-14 07:25:00|3456.8|3436.8|3458.8|3438.8|3459.8|3439.8|3455|3435|37
1647243000000|2022-03-14 07:30:00|3459.5|3439.5|3462.3|3442.3|3464|3444|3456.4|3436.4|30
1647243300000|2022-03-14 07:35:00|3461.9|3441.9|3451.8|3431.8|3463|3443|3451|3431|20
1647243600000|2022-03-14 07:40:00|3451|3431|3453|3433|3455.8|3435.8|3451|3431|13
1647243900000|2022-03-14 07:45:00|3452|3432|3457.5|3437.5|3457.5|3437.5|3448.8|3428.8|16
1647244200000|2022-03-14 07:50:00|3454|3434|3454.3|3434.3|3458|3438|3453.5|3433.5|16
1647244500000|2022-03-14 07:55:00|3453.9|3433.9|3403.5|3394.3|3454.8|3441.3|3403.5|3394.3|154
1647244800000|2022-03-14 08:00:00|3400|3391.3|3407.3|3400.3|3425.9|3412.3|3386|3378.3|148
1647245100000|2022-03-14 08:05:00|3407|3400|3416.3|3405.5|3423|3416|3405.5|3397.8|114
1647245400000|2022-03-14 08:10:00|3414.3|3407.3|3408|3401|3422|3415|3406.5|3399|114
1647245700000|2022-03-14 08:15:00|3408.8|3401.8|3401.8|3394.8|3415.8|3408.8|3400.5|3389.8|102
1647246000000|2022-03-14 08:20:00|3403.8|3395.3|3399|3392|3421.3|3414.3|3398.5|3391.5|108
1647246300000|2022-03-14 08:25:00|3397.8|3390.8|3400.8|3391.8|3416.8|3409.8|3397.8|3390.8|113
1647246600000|2022-03-14 08:30:00|3399.8|3390.8|3392.5|3385.5|3399.8|3390.8|3384.8|3377.8|79
1647246900000|2022-03-14 08:35:00|3392.3|3385.3|3396.5|3389.5|3399.3|3392.3|3389.8|3382.8|63
1647247200000|2022-03-14 08:40:00|3397|3390|3402.8|3395.8|3403.3|3396.3|3396.8|3389.8|22
1647247500000|2022-03-14 08:45:00|3402.3|3395.3|3408.3|3397|3416.5|3408.8|3401.8|3394.8|85
1647247800000|2022-03-14 08:50:00|3407.8|3397.3|3419.8|3412.8|3420.3|3413.3|3405.5|3397.3|53
1647248100000|2022-03-14 08:55:00|3420|3413|3422.3|3415.3|3422.8|3415.8|3413.3|3406.3|59
1647248400000|2022-03-14 09:00:00|3422.5|3415.5|3416|3409|3422.5|3415.5|3411|3404|51
1647248700000|2022-03-14 09:05:00|3417|3410|3420.3|3413.3|3422|3415|3414.8|3407.8|49
1647249000000|2022-03-14 09:10:00|3419.5|3412.5|3420.8|3413.8|3424.8|3417.8|3419.5|3412.5|49
1647249300000|2022-03-14 09:15:00|3421|3414|3422.8|3415.8|3423|3416|3414.3|3407.3|40
1647249600000|2022-03-14 09:20:00|3422.3|3415.3|3426.8|3419.8|3432|3425|3422.3|3415.3|53
1647249900000|2022-03-14 09:25:00|3426.3|3419.3|3427.8|3420.8|3429.3|3422.3|3425.3|3418.3|37
1647250200000|2022-03-14 09:30:00|3427.3|3420.3|3414.8|3407.8|3427.3|3420.3|3414.8|3407.8|55
1647250500000|2022-03-14 09:35:00|3414.5|3407.5|3404|3394|3417|3408.8|3403|3393.8|102
1647250800000|2022-03-14 09:40:00|3401|3394.3|3400|3393|3407.3|3400|3398.5|3391.5|145
1647251100000|2022-03-14 09:45:00|3399.8|3392.8|3395.5|3388.5|3403.3|3396|3395.5|3388.5|69
1647251400000|2022-03-14 09:50:00|3395.3|3388.3|3397.5|3390.5|3401.8|3393.5|3395.3|3388.3|64
1647251700000|2022-03-14 09:55:00|3396.8|3389.8|3382.8|3375.8|3396.8|3389.8|3371.3|3362.5|236
1647252000000|2022-03-14 10:00:00|3383|3376|3377.5|3370.5|3390.5|3383.5|3372.5|3365.5|226
1647252300000|2022-03-14 10:05:00|3376|3369|3367.5|3360.5|3381.3|3374.3|3367.5|3359.5|224
1647252600000|2022-03-14 10:10:00|3367.3|3360.3|3366.8|3359.8|3375.8|3368.8|3366.5|3359.5|113
1647252900000|2022-03-14 10:15:00|3366.5|3359.5|3368.3|3361.3|3369.5|3361.5|3364.8|3357.8|48
1647253200000|2022-03-14 10:20:00|3368.5|3361.5|3357.8|3350.8|3373.5|3366.5|3356.3|3349.3|101
1647253500000|2022-03-14 10:25:00|3358.3|3351.3|3357.5|3350.5|3363|3356|3357.5|3350.5|68
1647253800000|2022-03-14 10:30:00|3357|3350|3357.8|3349|3367.3|3360|3357|3348.8|62
1647254100000|2022-03-14 10:35:00|3356|3350|3357.3|3350.3|3362|3355|3355.8|3348.8|71
1647254400000|2022-03-14 10:40:00|3357.5|3350.5|3368|3361|3369.5|3362.5|3357.3|3350.3|60
1647254700000|2022-03-14 10:45:00|3368.3|3361.3|3379|3372|3384.5|3377.5|3368.3|3361.3|78
1647255000000|2022-03-14 10:50:00|3379.3|3372.3|3374.5|3367.5|3382.8|3375.8|3373.8|3365|36
1647255300000|2022-03-14 10:55:00|3373.8|3366.8|3381.8|3374.8|3386.5|3379.3|3373.8|3366.8|59
1647255600000|2022-03-14 11:00:00|3382.3|3375.3|3383.5|3376.5|3385.5|3378.3|3381.8|3374.8|54
1647255900000|2022-03-14 11:05:00|3383.3|3376.3|3386.8|3379.8|3387.3|3380.3|3383.3|3376.3|51
1647256200000|2022-03-14 11:10:00|3386.3|3379.3|3379.3|3372.3|3387.5|3380.5|3378.8|3371.8|19
1647256500000|2022-03-14 11:15:00|3379.5|3372.5|3377.8|3370.8|3379.8|3372.8|3376.3|3369.3|22
1647256800000|2022-03-14 11:20:00|3379.3|3371|3383.3|3376.3|3387.8|3380.8|3379.3|3371|127
1647257100000|2022-03-14 11:25:00|3383.5|3376.5|3379.8|3372.8|3384.3|3377.3|3377.5|3370.5|61
1647257400000|2022-03-14 11:30:00|3379|3372|3383.5|3376.5|3385.8|3378.8|3378.3|3371.3|48
1647257700000|2022-03-14 11:35:00|3384|3377|3380.3|3372.3|3394.8|3387.8|3380.3|3372|103
1647258000000|2022-03-14 11:40:00|3380|3371.8|3371.5|3363.3|3381.3|3374|3371.5|3363.3|55
1647258300000|2022-03-14 11:45:00|3370.5|3363.5|3370.8|3363.8|3373.8|3366.8|3367|3360|387
1647258600000|2022-03-14 11:50:00|3370.3|3363.3|3366.5|3359.5|3372.8|3365.8|3362|3355|197
1647258900000|2022-03-14 11:55:00|3365.5|3358.5|3362|3356|3366.3|3359.3|3359|3352.3|91
1647259200000|2022-03-14 12:00:00|3361.5|3355.5|3365.3|3359.3|3369.8|3363.8|3361.3|3355.3|68
1647259500000|2022-03-14 12:05:00|3364.5|3358.5|3375.5|3369.5|3375.8|3369.8|3364|3358|166
1647259800000|2022-03-14 12:10:00|3375.8|3369.8|3382.8|3376.8|3390.3|3383.8|3374.8|3368.8|75
1647260100000|2022-03-14 12:15:00|3383|3377|3378|3372|3383|3377|3374.5|3368|73
1647260400000|2022-03-14 12:20:00|3377.8|3371.8|3375.5|3369.5|3379.3|3373.3|3365.8|3359.8|89
1647260700000|2022-03-14 12:25:00|3376|3370|3374.3|3368.3|3376.8|3370.8|3371|3365|44
1647261000000|2022-03-14 12:30:00|3374.8|3368.8|3380.5|3374.5|3382|3376|3373.8|3367.8|239
1647261300000|2022-03-14 12:35:00|3380|3370|3383|3377|3383.1|3377.1|3372|3363.8|54
1647261600000|2022-03-14 12:40:00|3383.5|3377.5|3396.8|3390.5|3408.6|3398.5|3382|3376|101
1647261900000|2022-03-14 12:45:00|3395.8|3388.8|3389.3|3383.3|3401.8|3395.8|3385.5|3379.5|148
1647262200000|2022-03-14 12:50:00|3388.5|3382.5|3378.3|3372.3|3400.5|3391|3377.5|3371|113
1647262500000|2022-03-14 12:55:00|3378.8|3372.8|3412.5|3406.5|3417|3410.8|3378.8|3372.8|145
1647262800000|2022-03-14 13:00:00|3413|3407|3408.8|3402.8|3417.8|3411.8|3399.5|3393.5|184
1647263100000|2022-03-14 13:05:00|3408.3|3402.3|3402.8|3396.8|3409.3|3403.3|3400.8|3394.8|77
1647263400000|2022-03-14 13:10:00|3402.5|3396.5|3399|3393|3404.8|3398.8|3397|3391|42
1647263700000|2022-03-14 13:15:00|3399.3|3393.3|3401.5|3395.5|3405.5|3399.5|3396.5|3390.5|54
1647264000000|2022-03-14 13:20:00|3401.3|3395.3|3392.8|3386.8|3404|3398|3392.3|3386.3|54
1647264300000|2022-03-14 13:25:00|3392.5|3386.5|3399|3393|3399.5|3393.5|3389.8|3383.8|50
1647264600000|2022-03-14 13:30:00|3399.3|3393.3|3399|3393|3399.3|3393.3|3384.5|3378.5|92
1647264900000|2022-03-14 13:35:00|3398.5|3392.5|3403.5|3397.5|3405.8|3399.8|3390.5|3384.5|62
1647265200000|2022-03-14 13:40:00|3403.3|3397.3|3404.3|3398.3|3404.3|3398.3|3401.5|3395.5|37
1647265500000|2022-03-14 13:45:00|3404.5|3398.5|3411|3405|3415.5|3409.5|3404.5|3398.5|68
1647265800000|2022-03-14 13:50:00|3411.8|3405.8|3409.5|3403.5|3421.8|3415.8|3408|3402|74
1647266100000|2022-03-14 13:55:00|3409.8|3403.8|3409.3|3403.3|3413.5|3407.5|3403|3397|97
1647266400000|2022-03-14 14:00:00|3409.5|3403.5|3414.5|3408.5|3417|3410.3|3406|3400|54
1647266700000|2022-03-14 14:05:00|3414|3408|3418.5|3412.5|3419.8|3413.8|3412|3406|79
1647267000000|2022-03-14 14:10:00|3418.3|3412.3|3416.3|3410.3|3418.8|3412.8|3415.3|3409.3|31
1647267300000|2022-03-14 14:15:00|3416.8|3410.8|3421|3415|3421.3|3415.3|3416.8|3410.8|20
1647267600000|2022-03-14 14:20:00|3421.3|3415.3|3421.8|3415.8|3426|3420|3421.3|3415.3|45
1647267900000|2022-03-14 14:25:00|3422|3416|3421.8|3415.8|3422.8|3416.8|3420.8|3414.8|36
1647268200000|2022-03-14 14:30:00|3421.5|3415.5|3418.3|3412.3|3421.5|3415.5|3416.8|3410.8|72
1647268500000|2022-03-14 14:35:00|3418.5|3412.5|3418.3|3412.3|3419.5|3413.5|3416.8|3410.8|58
1647268800000|2022-03-14 14:40:00|3418.5|3412.5|3416.5|3410.5|3419.5|3413.5|3415.8|3409.8|31
1647269100000|2022-03-14 14:45:00|3416.8|3410.8|3402.5|3396.5|3419.8|3413.8|3402.5|3395|48
1647269400000|2022-03-14 14:50:00|3401.8|3395.8|3408.8|3402.8|3421.5|3415.5|3400.8|3394.8|144
1647269700000|2022-03-14 14:55:00|3408.5|3402.5|3416.8|3410.8|3420|3414|3408.3|3402.3|99
1647270000000|2022-03-14 15:00:00|3414.3|3409|3405.3|3399.3|3414.3|3409|3404.8|3398.8|73
1647270300000|2022-03-14 15:05:00|3405.5|3399.5|3399.5|3393.5|3410.3|3404.3|3399.5|3393.5|78
1647270600000|2022-03-14 15:10:00|3398.5|3392.5|3391|3385|3398.8|3392.8|3387.5|3381.5|125
1647270900000|2022-03-14 15:15:00|3391.3|3385.3|3389.5|3383.5|3392|3386|3389.5|3383.5|30
1647271200000|2022-03-14 15:20:00|3389.8|3383.8|3384|3378|3396.3|3390|3384|3378|82
1647271500000|2022-03-14 15:25:00|3385.5|3379.5|3387.8|3381.8|3388|3382|3384.5|3378.5|87
1647271800000|2022-03-14 15:30:00|3388|3382|3386|3380|3388.3|3382.3|3384.3|3378.3|114
1647272100000|2022-03-14 15:35:00|3385.8|3379.8|3381.8|3375.8|3387.8|3381.8|3381.8|3375.8|76
1647272400000|2022-03-14 15:40:00|3380.3|3374.3|3375.3|3369.3|3383.5|3377.5|3364.8|3358.8|107
1647272700000|2022-03-14 15:45:00|3375.5|3369.5|3371.5|3365.5|3381.3|3374.5|3366.8|3360.8|220
1647273000000|2022-03-14 15:50:00|3371.3|3365.3|3376.5|3370.5|3378|3371.5|3364.8|3358.8|224
1647273300000|2022-03-14 15:55:00|3377.3|3371.3|3371.3|3365.3|3383|3376.5|3371.3|3365.3|186
1647273600000|2022-03-14 16:00:00|3370.8|3364.8|3362|3356|3370.8|3364.8|3361.5|3355.5|146
1647273900000|2022-03-14 16:05:00|3361.8|3355.8|3355.5|3349.5|3363|3357|3349.5|3343.5|158
1647274200000|2022-03-14 16:10:00|3355|3349|3343.8|3337.8|3358.8|3351|3343.8|3337.8|128
1647274500000|2022-03-14 16:15:00|3344|3338|3340|3334|3346|3340|3336.5|3330.5|116
1647274800000|2022-03-14 16:20:00|3339.8|3333.8|3334|3327|3339.8|3333.8|3331|3325|97
1647275100000|2022-03-14 16:25:00|3334.3|3327.3|3340.5|3334.5|3345|3336.8|3330.3|3324.3|174
1647275400000|2022-03-14 16:30:00|3340.3|3334.3|3326|3312.8|3345.3|3339.3|3309.8|3303.8|269
1647275700000|2022-03-14 16:35:00|3326.3|3313.3|3335.8|3329.8|3338.5|3331.8|3319.5|3313.3|180
1647276000000|2022-03-14 16:40:00|3335.5|3329.5|3331.3|3325.3|3337.8|3331.8|3330|3322.8|213
1647276300000|2022-03-14 16:45:00|3330|3324|3333.8|3327.8|3337.8|3330.5|3322.3|3316.3|119
1647276600000|2022-03-14 16:50:00|3333|3327|3338|3332|3340.5|3332.5|3333|3327|118
1647276900000|2022-03-14 16:55:00|3337.8|3331.8|3334.5|3325.5|3343|3334.3|3334.5|3325.3|93
1647277200000|2022-03-14 17:00:00|3334.8|3325.8|3330|3321|3335.5|3326.5|3330|3321|136
1647277500000|2022-03-14 17:05:00|3330.8|3321.8|3333|3324|3333.3|3324.3|3329.5|3320.5|63
1647277800000|2022-03-14 17:10:00|3333.3|3324.3|3334.3|3325.3|3338|3329|3333.3|3324.3|21
1647278100000|2022-03-14 17:15:00|3334|3325|3335|3326|3335.5|3326.5|3334|3325|11
1647278400000|2022-03-14 17:20:00|3334.8|3325.8|3333.8|3324.8|3335.3|3326.3|3333.8|3324|10
1647278700000|2022-03-14 17:25:00|3334|3325|3330.8|3321.8|3334|3325|3330|3321|20
1647279000000|2022-03-14 17:30:00|3330.5|3321.5|3332.3|3323.3|3332.3|3323.3|3330.5|3321.5|12
1647279300000|2022-03-14 17:35:00|3332.5|3323.5|3331.8|3322.8|3332.5|3323.5|3331.5|3322.5|8
1647279600000|2022-03-14 17:40:00|3332.3|3323.3|3331.8|3322.8|3333|3324|3331.3|3322.3|41
1647279900000|2022-03-14 17:45:00|3332|3323|3332.5|3323.5|3334|3325|3331.5|3322.5|35
1647280200000|2022-03-14 17:50:00|3334|3323.8|3334.3|3325.3|3334.3|3325.3|3332.5|3323.5|12
1647280500000|2022-03-14 17:55:00|3333.5|3323.5|3328.8|3319.8|3333.5|3325.3|3319.3|3310.3|45
1647306000000|2022-03-15 01:00:00|3320.8|3300.8|3334.5|3314.5|3334.5|3314.5|3320.8|3300.8|13
1647306300000|2022-03-15 01:05:00|3335.8|3315.8|3344.5|3324.5|3346.5|3326.5|3332.5|3312.5|34
1647306600000|2022-03-15 01:10:00|3343.3|3323.3|3345.5|3325.5|3345.8|3325.8|3342.3|3322.3|14
1647306900000|2022-03-15 01:15:00|3346.3|3326.3|3345|3325|3346.3|3326.3|3344.3|3324.3|13
1647307200000|2022-03-15 01:20:00|3346.3|3326.3|3343.3|3323.3|3346.5|3326.5|3342.3|3322.3|18
1647307500000|2022-03-15 01:25:00|3344.3|3324.3|3343.3|3323.3|3344.3|3324.3|3342.8|3322.8|10
1647307800000|2022-03-15 01:30:00|3342.5|3322.5|3337|3317|3342.5|3322.5|3332.8|3312.8|26
1647308100000|2022-03-15 01:35:00|3338.5|3318.5|3337.3|3317.3|3338.5|3318.5|3336|3316|15
1647308400000|2022-03-15 01:40:00|3336.3|3316.3|3342.5|3322.5|3342.5|3322.5|3335.5|3315.5|20
1647308700000|2022-03-15 01:45:00|3342.3|3322.3|3343|3323|3343|3323|3341.3|3321.3|8
1647309000000|2022-03-15 01:50:00|3342|3322|3351.6|3331.6|3355|3335|3342|3322|32
1647309300000|2022-03-15 01:55:00|3350.6|3330.6|3357.5|3337.5|3357.5|3337.5|3349.9|3329.9|13
1647309600000|2022-03-15 02:00:00|3357.3|3337.3|3359.3|3339.3|3360.3|3340.3|3357.3|3337.3|7
1647309900000|2022-03-15 02:05:00|3359.8|3339.8|3357|3337|3362|3342|3356.8|3336.8|24
1647310200000|2022-03-15 02:10:00|3356|3336|3346.5|3326.5|3356|3336|3342|3322|53
1647310500000|2022-03-15 02:15:00|3345.8|3325.8|3352.5|3332.5|3354.3|3334.3|3345.8|3325.8|25
1647310800000|2022-03-15 02:20:00|3352.8|3332.8|3349.3|3329.3|3353.8|3333.8|3349|3329|14
1647311100000|2022-03-15 02:25:00|3350.3|3330.3|3346.3|3326.3|3352|3332|3344.8|3324.8|49
1647311400000|2022-03-15 02:30:00|3347.3|3327.3|3353.3|3333.3|3354.3|3334.3|3347.3|3327.3|47
1647311700000|2022-03-15 02:35:00|3353|3333|3354.3|3334.3|3354.3|3334.3|3350|3330|17
1647312000000|2022-03-15 02:40:00|3355.3|3335.3|3351.8|3331.8|3355.5|3335.5|3351.8|3331.8|11
1647312300000|2022-03-15 02:45:00|3350.8|3330.8|3352.3|3332.3|3353.3|3333.3|3350.8|3330.8|8
1647312600000|2022-03-15 02:50:00|3353|3333|3349.8|3329.8|3353|3333|3349.8|3329.8|8
1647312900000|2022-03-15 02:55:00|3349|3329|3348.3|3328.3|3349.3|3329.3|3346.3|3326.3|18
1647313200000|2022-03-15 03:00:00|3347.8|3327.8|3341.8|3321.8|3347.8|3327.8|3341.6|3321.6|10
1647313500000|2022-03-15 03:05:00|3342.8|3322.8|3345.3|3325.3|3345.5|3325.5|3342.8|3322.8|8
1647313800000|2022-03-15 03:10:00|3346.3|3326.3|3344.8|3324.8|3346.3|3326.3|3344.8|3324.8|3
1647314100000|2022-03-15 03:15:00|3344.5|3324.5|3343.8|3323.8|3344.5|3324.5|3343.3|3323.3|6
1647314400000|2022-03-15 03:20:00|3342.8|3322.8|3341.3|3321.3|3343.3|3323.3|3341.3|3321.3|5
1647314700000|2022-03-15 03:25:00|3341.5|3321.5|3339.5|3319.5|3341.5|3321.5|3333.3|3313.3|19
1647315000000|2022-03-15 03:30:00|3338.5|3318.5|3343.8|3323.8|3344.8|3324.8|3338.5|3318.5|10
1647315300000|2022-03-15 03:35:00|3342.8|3322.8|3343.5|3323.5|3344.5|3324.5|3342.8|3322.8|11
1647315600000|2022-03-15 03:40:00|3342.3|3322.3|3339.5|3319.5|3343.8|3323.8|3338.3|3318.3|22
1647315900000|2022-03-15 03:45:00|3338.5|3318.5|3333.8|3313.8|3340.4|3320.4|3333|3313|34
1647316200000|2022-03-15 03:50:00|3334|3314|3332|3312|3338.8|3318.8|3331.8|3311.8|21
1647316500000|2022-03-15 03:55:00|3331.8|3311.8|3331.5|3311.5|3331.8|3311.8|3331.5|3311.5|2
1647316800000|2022-03-15 04:00:00|3332|3312|3331.8|3311.8|3332|3312|3331.8|3311.8|2
1647317100000|2022-03-15 04:05:00|3331.5|3311.5|3331.5|3311.5|3331.5|3311.5|3331.3|3311.3|3
1647317400000|2022-03-15 04:10:00|3332.3|3312.3|3332.3|3312.3|3332.3|3312.3|3332.3|3312.3|1
1647317700000|2022-03-15 04:15:00|3331.5|3311.5|3331.5|3311.5|3331.8|3311.8|3331.5|3311.5|3
1647318000000|2022-03-15 04:20:00|3332.5|3312.5|3332|3312|3332.5|3312.5|3331.8|3311.8|3
1647318300000|2022-03-15 04:25:00|3333|3313|3332.3|3312.3|3333|3313|3332.3|3312.3|3
1647318600000|2022-03-15 04:30:00|3332.8|3312.8|3332.5|3312.5|3332.8|3312.8|3332.5|3312.5|2
1647318900000|2022-03-15 04:35:00|3332.8|3312.8|3332.8|3312.8|3332.8|3312.8|3332.8|3312.8|1
1647319200000|2022-03-15 04:40:00|3333|3313|3331.8|3311.8|3334.4|3314.4|3331.3|3311.3|13
1647319500000|2022-03-15 04:45:00|3331.5|3311.5|3326.8|3306.8|3332.3|3312.3|3326.8|3306.8|7
1647319800000|2022-03-15 04:50:00|3326|3306|3327.5|3307.5|3327.5|3307.5|3325.3|3305.3|11
1647320100000|2022-03-15 04:55:00|3326.3|3306.3|3326.8|3306.8|3328.8|3308.8|3326.3|3306.3|18
1647320400000|2022-03-15 05:00:00|3325.5|3305.5|3326|3306|3327.4|3307.4|3325.5|3305.5|4
1647320700000|2022-03-15 05:05:00|3326.8|3306.8|3326.3|3306.3|3328|3308|3325.3|3305.3|13
1647321300000|2022-03-15 05:15:00|3325.3|3305.3|3325.8|3305.8|3326.5|3306.5|3325.3|3305.3|5
1647321600000|2022-03-15 05:20:00|3324.5|3304.5|3323|3303|3324.5|3304.5|3323|3303|2
1647321900000|2022-03-15 05:25:00|3322.5|3302.5|3321|3301|3323.8|3303.8|3321|3301|5
1647322200000|2022-03-15 05:30:00|3320|3300|3320.8|3300.8|3321|3301|3320|3300|5
1647322500000|2022-03-15 05:35:00|3321.3|3301.3|3318.3|3298.3|3321.3|3301.3|3317.8|3297.8|7
1647322800000|2022-03-15 05:40:00|3319.3|3299.3|3319|3299|3321.8|3301.8|3317.5|3297.5|35
1647323100000|2022-03-15 05:45:00|3319.8|3299.8|3320.5|3300.5|3321.3|3301.3|3318.3|3298.3|35
1647323400000|2022-03-15 05:50:00|3319.8|3299.8|3319.5|3299.5|3320.3|3300.3|3319.5|3299.5|6
1647323700000|2022-03-15 05:55:00|3320|3300|3320.8|3300.8|3321|3301|3320|3300|4
1647324000000|2022-03-15 06:00:00|3320.3|3300.3|3323.3|3303.3|3324.5|3304.5|3319.8|3299.8|23
1647324300000|2022-03-15 06:05:00|3323.5|3303.5|3328.5|3308.5|3329.8|3309.8|3321.8|3301.8|62
1647324600000|2022-03-15 06:10:00|3327.5|3307.5|3331.3|3311.3|3333.5|3313.5|3326.5|3306.5|149
1647324900000|2022-03-15 06:15:00|3330.5|3310.5|3333.3|3313.3|3333.5|3313.5|3328.3|3308.3|64
1647325200000|2022-03-15 06:20:00|3332.3|3312.3|3336.8|3316.8|3336.8|3316.8|3331.8|3311.8|31
1647325500000|2022-03-15 06:25:00|3337.3|3317.3|3337|3317|3337.3|3317.3|3335.5|3315.5|7
1647325800000|2022-03-15 06:30:00|3337.8|3317.8|3342|3322|3343.5|3323.5|3337.8|3317.8|7
1647326100000|2022-03-15 06:35:00|3342.3|3322.3|3342.5|3322.5|3342.5|3322.5|3341.8|3321.8|3
1647326400000|2022-03-15 06:40:00|3341.5|3321.5|3339.3|3319.3|3341.5|3321.5|3337.5|3317.5|15
1647326700000|2022-03-15 06:45:00|3338.3|3318.3|3331|3311|3338.3|3318.3|3331|3311|10
1647327000000|2022-03-15 06:50:00|3332|3312|3332|3312|3334.9|3314.9|3331.3|3311.3|28
1647327300000|2022-03-15 06:55:00|3331|3311|3330.5|3310.5|3332.5|3312.5|3329.8|3309.8|23
1647327600000|2022-03-15 07:00:00|3329.8|3309.8|3331.8|3311.8|3331.8|3311.8|3328.5|3308.5|6
1647327900000|2022-03-15 07:05:00|3332.5|3312.5|3330.5|3310.5|3332.8|3312.8|3329.3|3309.3|11
1647328200000|2022-03-15 07:10:00|3328.8|3308.8|3317.3|3297.3|3328.8|3308.8|3316.5|3296.5|27
1647328500000|2022-03-15 07:15:00|3316.5|3296.5|3320|3300|3320|3300|3314|3294|14
1647328800000|2022-03-15 07:20:00|3321|3301|3320.8|3300.8|3321.8|3301.8|3319.8|3299.8|12
1647329100000|2022-03-15 07:25:00|3320|3300|3313.5|3295.5|3320|3300|3311.8|3291.8|20
1647329400000|2022-03-15 07:30:00|3312.8|3294.8|3311.3|3293.3|3313.8|3295.8|3309.5|3291.5|25
1647329700000|2022-03-15 07:35:00|3310.3|3292.3|3311|3293|3313|3294|3309.5|3291.5|32
1647330000000|2022-03-15 07:40:00|3311.5|3293.5|3307.3|3289.3|3311.8|3293.8|3304.8|3286.5|44
1647330300000|2022-03-15 07:45:00|3306.3|3288.3|3302.8|3284.8|3306.3|3288.3|3302.8|3284.8|24
1647330600000|2022-03-15 07:50:00|3303.5|3285.5|3303.3|3285.3|3305.3|3287.3|3303|3285|14
1647330900000|2022-03-15 07:55:00|3297.3|3291.3|3296.8|3290.8|3299|3293|3296.3|3290.3|46
1647331200000|2022-03-15 08:00:00|3297|3291|3311.8|3305.8|3311.8|3305.8|3296.5|3290.5|140
1647331500000|2022-03-15 08:05:00|3311.5|3303.8|3300|3294|3317.5|3310.5|3299.3|3293.3|125
1647331800000|2022-03-15 08:10:00|3299.3|3293.3|3298|3292|3299.5|3293.5|3296.8|3290.8|36
1647332100000|2022-03-15 08:15:00|3297.8|3291.8|3296.5|3290.5|3298.8|3292.8|3295|3289|42
1647332400000|2022-03-15 08:20:00|3296.3|3290.3|3296.5|3290.5|3301|3295|3296.3|3290.3|44
1647332700000|2022-03-15 08:25:00|3296|3290|3299|3293|3299.8|3293.8|3295.3|3289.3|81
1647333000000|2022-03-15 08:30:00|3298.8|3291.3|3283.8|3277.8|3299.8|3293.8|3282.5|3276.5|79
1647333300000|2022-03-15 08:35:00|3283|3277|3260.8|3254.8|3283.3|3277.3|3257|3251|128
1647333600000|2022-03-15 08:40:00|3259.5|3253.5|3273.8|3267.8|3277.3|3271.3|3257.5|3251.5|148
1647333900000|2022-03-15 08:45:00|3273|3267|3264.3|3258.3|3280.5|3274.5|3264.3|3258.3|86
1647334200000|2022-03-15 08:50:00|3260.8|3253.8|3246.5|3240.5|3268|3262|3226.3|3215.5|150
1647334500000|2022-03-15 08:55:00|3247|3241|3250.5|3244.5|3261.8|3255.8|3246.5|3240.5|92
1647334800000|2022-03-15 09:00:00|3250|3244|3237.3|3231.3|3254|3248|3237|3230.3|119
1647335100000|2022-03-15 09:05:00|3237.5|3231.5|3239.8|3233.8|3243.3|3237.3|3235.3|3229.3|83
1647335400000|2022-03-15 09:10:00|3239.5|3233.5|3254.5|3248.5|3254.8|3248.8|3239.3|3233.3|98
1647335700000|2022-03-15 09:15:00|3254.3|3248.3|3262.5|3256.5|3264.5|3258.5|3251|3245|113
1647336000000|2022-03-15 09:20:00|3262.8|3254.8|3261.8|3255.8|3263.5|3257.5|3256.8|3250.8|76
1647336300000|2022-03-15 09:25:00|3263.8|3256.8|3250|3244|3263.8|3257.5|3249.8|3243.8|63
1647336600000|2022-03-15 09:30:00|3250.5|3244.5|3262|3256|3263.8|3257.8|3250.5|3244.5|52
1647336900000|2022-03-15 09:35:00|3261.8|3255.8|3260.5|3254.5|3263.3|3257.3|3260.5|3254.5|47
1647337200000|2022-03-15 09:40:00|3260.8|3254.8|3259|3253|3263.8|3257.8|3255.8|3249.8|73
1647337500000|2022-03-15 09:45:00|3259.8|3253.8|3266.3|3260.3|3266.8|3260.8|3258.5|3252.5|67
1647337800000|2022-03-15 09:50:00|3266|3260|3265|3259|3269.3|3262|3262.8|3256.8|57
1647338100000|2022-03-15 09:55:00|3264.8|3258.8|3260.5|3254.5|3266.8|3260.8|3260.5|3254.5|40
1647338400000|2022-03-15 10:00:00|3260.8|3254.8|3265.8|3259.8|3266.3|3260.3|3260|3254|55
1647338700000|2022-03-15 10:05:00|3266|3260|3271|3265|3271.5|3265.5|3266|3260|21
1647339000000|2022-03-15 10:10:00|3271.3|3265.3|3272|3266|3272.3|3266.3|3270.3|3264.3|47
1647339300000|2022-03-15 10:15:00|3272.5|3266.5|3276|3270|3278.5|3272.5|3272.5|3266.5|51
1647339600000|2022-03-15 10:20:00|3275.8|3269.8|3269.8|3263.8|3276.5|3270.5|3267.3|3261.3|65
1647339900000|2022-03-15 10:25:00|3268.5|3262.5|3267.5|3261.5|3268.5|3262.5|3266.3|3260.3|26
1647340200000|2022-03-15 10:30:00|3267.3|3261.3|3271.8|3265.8|3272.5|3266.5|3267|3261|21
1647340500000|2022-03-15 10:35:00|3271.5|3265.5|3277.3|3271.3|3277.3|3271.3|3271.3|3265.3|24
1647340800000|2022-03-15 10:40:00|3277.5|3271.5|3268|3262|3277.5|3271.5|3267.8|3261.8|48
1647341100000|2022-03-15 10:45:00|3267.8|3261.8|3270.5|3264.5|3270.5|3264.5|3267|3261|37
1647341400000|2022-03-15 10:50:00|3270.3|3264.3|3271.3|3265.3|3273.8|3267.8|3269.5|3263.5|62
1647341700000|2022-03-15 10:55:00|3271|3265|3278.5|3272.5|3285.8|3279.8|3270.5|3264.5|63
1647342000000|2022-03-15 11:00:00|3280|3275|3289.3|3283.3|3290.3|3284.3|3280|3275|43
1647342300000|2022-03-15 11:05:00|3289|3283|3285.3|3279.3|3289.3|3283.3|3282.5|3276.5|32
1647342600000|2022-03-15 11:10:00|3285.5|3279.5|3271|3265|3285.8|3279.8|3271|3265|110
1647342900000|2022-03-15 11:15:00|3271.3|3265.3|3268.5|3262.5|3271.3|3265.3|3267.3|3261.3|27
1647343200000|2022-03-15 11:20:00|3268.3|3262.3|3271.8|3265.8|3273|3267|3268|3262|38
1647343500000|2022-03-15 11:25:00|3271.5|3265.5|3274.8|3268.8|3277.3|3271.3|3269.5|3263.5|35
1647343800000|2022-03-15 11:30:00|3274.5|3268.5|3275|3269|3282.8|3276.8|3274.3|3268.3|88
1647344100000|2022-03-15 11:35:00|3274.8|3268.8|3269.5|3263.5|3276.8|3270.8|3267.8|3261.8|150
1647344400000|2022-03-15 11:40:00|3268.8|3262.8|3272.5|3266.5|3273.8|3267.8|3268.3|3262.3|77
1647344700000|2022-03-15 11:45:00|3272.3|3266.3|3278|3272|3281.8|3275.8|3272.3|3266.3|153
1647345000000|2022-03-15 11:50:00|3276.8|3270.8|3276|3270|3280.8|3274.8|3274.5|3268.5|262
1647345300000|2022-03-15 11:55:00|3275.5|3269.5|3276.5|3270.5|3281.5|3275.5|3275.3|3269.3|78
1647345600000|2022-03-15 12:00:00|3276|3270|3274|3268|3277|3271|3273.3|3267.3|52
1647345900000|2022-03-15 12:05:00|3274.3|3268.3|3280.8|3274.8|3282.3|3276.3|3274|3268|26
1647346200000|2022-03-15 12:10:00|3280.5|3274.5|3279|3273|3281|3275|3278|3272|33
1647346500000|2022-03-15 12:15:00|3278|3272|3276.3|3270.3|3279.5|3273.5|3274.5|3268.5|70
1647346800000|2022-03-15 12:20:00|3275.8|3269.8|3272.5|3266.5|3275.8|3269.8|3272.3|3266.3|20
1647347100000|2022-03-15 12:25:00|3272.8|3266.8|3276.3|3270.3|3280.5|3273|3272|3265.8|38
1647347400000|2022-03-15 12:30:00|3276.5|3270.5|3272.3|3266.3|3279.5|3273.5|3272.3|3266.3|64
1647347700000|2022-03-15 12:35:00|3272.5|3266.5|3272.5|3266.5|3275.8|3269.8|3271.3|3265.3|62
1647348000000|2022-03-15 12:40:00|3271.8|3265.8|3271.5|3265.5|3274.5|3268.5|3271.5|3265.5|22
1647348300000|2022-03-15 12:45:00|3272|3266|3272|3266|3273|3267|3271.5|3265.5|39
1647348600000|2022-03-15 12:50:00|3272.3|3266.3|3270.3|3264.3|3272.8|3266.8|3269.8|3263.8|23
1647348900000|2022-03-15 12:55:00|3270.5|3264.5|3253.5|3247.5|3270.8|3264.8|3250|3244|124
1647349200000|2022-03-15 13:00:00|3253.8|3247.8|3252.8|3246.8|3257.8|3251.5|3250|3244|167
1647349500000|2022-03-15 13:05:00|3253.5|3247.5|3255.3|3249.3|3257.8|3251.8|3251.3|3245.3|103
1647349800000|2022-03-15 13:10:00|3254.5|3248.5|3249.5|3243.5|3254.8|3248.8|3237.8|3230|120
1647350100000|2022-03-15 13:15:00|3249|3243|3248|3242|3250|3244|3247.5|3241.5|59
1647350400000|2022-03-15 13:20:00|3247.5|3241.5|3246.3|3240.3|3248.3|3242.3|3245.8|3239.8|37
1647350700000|2022-03-15 13:25:00|3246.5|3240.5|3253|3247|3256.8|3250.8|3246.5|3240.5|41
1647351000000|2022-03-15 13:30:00|3252.8|3246.8|3253.8|3247.8|3257|3248.8|3250.5|3244.5|55
1647351300000|2022-03-15 13:35:00|3253.5|3247.5|3252.8|3246.8|3257|3251|3251.3|3245.3|67
1647351600000|2022-03-15 13:40:00|3253.3|3247.3|3252|3246|3255.3|3249.3|3250.3|3242.5|75
1647351900000|2022-03-15 13:45:00|3254.3|3245.8|3250|3244|3254.3|3247|3247|3241|84
1647352200000|2022-03-15 13:50:00|3250.3|3244.3|3251.5|3245.5|3253.3|3246.3|3248.5|3242.5|69
1647352500000|2022-03-15 13:55:00|3251|3245|3254|3248|3255.3|3249.3|3248|3242|102
1647352800000|2022-03-15 14:00:00|3253.8|3247.8|3253.5|3247.5|3256.8|3250.8|3251.8|3245.8|61
1647353100000|2022-03-15 14:05:00|3253|3247|3257.3|3251.3|3259.3|3253.3|3252.5|3246.5|71
1647353400000|2022-03-15 14:10:00|3258.8|3252.8|3263.8|3257.8|3266.8|3260.8|3256.8|3250.8|87
1647353700000|2022-03-15 14:15:00|3264|3258|3259.3|3253.3|3264.8|3258.8|3257.3|3251.3|85
1647354000000|2022-03-15 14:20:00|3258|3252|3270.3|3264.3|3272.5|3265|3256.5|3250.5|100
1647354300000|2022-03-15 14:25:00|3270|3264|3275.5|3269.5|3276|3270|3268.8|3262.8|93
1647354600000|2022-03-15 14:30:00|3275.8|3269.8|3269.8|3263.8|3276.3|3270.3|3268.3|3262.3|86
1647354900000|2022-03-15 14:35:00|3270|3264|3256.5|3250.5|3271.5|3265.5|3254.5|3248.5|143
1647355200000|2022-03-15 14:40:00|3256|3250|3264|3258|3265.3|3259.3|3253.5|3247.5|249
1647355500000|2022-03-15 14:45:00|3264.8|3258.8|3259|3253|3265|3259|3258.3|3251.8|157
1647355800000|2022-03-15 14:50:00|3258.8|3252.8|3258.8|3252.8|3264|3258|3258.3|3250.3|95
1647356100000|2022-03-15 14:55:00|3258.5|3252.5|3255.5|3249.5|3262.8|3256.8|3253.8|3247.8|156
1647356400000|2022-03-15 15:00:00|3255.3|3249.3|3260.5|3254.5|3262|3256|3254.3|3248.3|168
1647356700000|2022-03-15 15:05:00|3261|3255|3261.3|3255.3|3268.8|3262.3|3261|3255|72
1647357000000|2022-03-15 15:10:00|3261|3255|3257.8|3251.8|3265.5|3259.5|3256.8|3250.8|175
1647357300000|2022-03-15 15:15:00|3257.5|3251.5|3261.3|3255.3|3261.3|3255.3|3256.3|3250.3|121
1647357600000|2022-03-15 15:20:00|3260.8|3254.8|3259.5|3253.5|3264.8|3258.8|3255.8|3249.8|83
1647357900000|2022-03-15 15:25:00|3259|3253|3256|3250|3259|3253|3255|3249|110
1647358200000|2022-03-15 15:30:00|3255.8|3249.8|3255.3|3249.3|3256.5|3250.5|3255|3249|42
1647358500000|2022-03-15 15:35:00|3255.5|3249.5|3261|3255|3268.3|3262.3|3255.5|3249.5|110
1647358800000|2022-03-15 15:40:00|3260.8|3254.8|3263.3|3257.3|3267|3261|3258|3252|72
1647359100000|2022-03-15 15:45:00|3263|3257|3270.5|3264.5|3271|3265|3261.5|3255.5|91
1647359400000|2022-03-15 15:50:00|3270.3|3264.3|3256.8|3250.8|3270.5|3264.5|3254.8|3248.8|93
1647359700000|2022-03-15 15:55:00|3256.3|3250.3|3260.5|3254.5|3266.8|3260.8|3256.3|3250.3|95
1647360000000|2022-03-15 16:00:00|3260|3254|3263.5|3257.5|3263.5|3257.5|3254|3248|141
1647360300000|2022-03-15 16:05:00|3264.5|3258.5|3257|3251|3264.5|3258.5|3252.5|3246.5|91
1647360600000|2022-03-15 16:10:00|3257.3|3251.3|3250.8|3244.8|3260.8|3254.8|3250|3244|102
1647360900000|2022-03-15 16:15:00|3250.5|3244.5|3246.5|3240.5|3257|3251|3242.5|3236.3|155
1647361200000|2022-03-15 16:20:00|3246.3|3240.3|3254|3248|3254|3248|3241.3|3235.3|160
1647361500000|2022-03-15 16:25:00|3254.5|3248.5|3262|3256|3263.8|3257.8|3254|3248|107
1647361800000|2022-03-15 16:30:00|3262.3|3256.3|3285.3|3279.3|3292|3286|3249.5|3243.5|367
1647362100000|2022-03-15 16:35:00|3285|3279|3280|3274|3285|3279|3274.3|3268.3|115
1647362400000|2022-03-15 16:40:00|3279.8|3273.8|3289.5|3283.5|3290|3284|3279|3273|72
1647362700000|2022-03-15 16:45:00|3289.8|3283.8|3282.8|3276.8|3294.8|3288.5|3279.5|3273.5|185
1647363000000|2022-03-15 16:50:00|3282.3|3276.3|3287.3|3281.3|3290.3|3283.5|3281|3275|121
1647363300000|2022-03-15 16:55:00|3287.8|3281.8|3293.5|3284.5|3295.5|3286.5|3287.8|3281|103
1647363600000|2022-03-15 17:00:00|3293|3284|3292|3283|3293.8|3284.8|3292|3283|20
1647363900000|2022-03-15 17:05:00|3291.3|3282.3|3294.8|3285.8|3294.8|3285.8|3289.5|3279.8|92
1647364200000|2022-03-15 17:10:00|3295|3286|3294|3285|3295|3286|3291.8|3282.8|20
1647364500000|2022-03-15 17:15:00|3294.3|3285.3|3295.8|3286.8|3295.8|3286.8|3294.3|3285.3|3
1647364800000|2022-03-15 17:20:00|3295|3286|3294|3285|3296.3|3287.3|3293.3|3284.3|28
1647365100000|2022-03-15 17:25:00|3294.5|3285.5|3295.3|3286.3|3296|3287|3294|3285|45
1647365400000|2022-03-15 17:30:00|3295.5|3286.5|3295.5|3286.5|3295.8|3286.8|3294.5|3285.5|14
1647365700000|2022-03-15 17:35:00|3294.8|3285.8|3291.3|3282.3|3295|3286|3289.5|3280.5|13
1647366000000|2022-03-15 17:40:00|3291.8|3282.8|3293.5|3284.5|3295|3286|3291.5|3282.5|16
1647366300000|2022-03-15 17:45:00|3293.3|3284.3|3294|3285|3295|3286|3289.3|3280.3|71
1647366600000|2022-03-15 17:50:00|3294.8|3285.8|3295.5|3286.5|3296|3287|3291.3|3282.3|171
1647366900000|2022-03-15 17:55:00|3295.3|3286.3|3292.5|3283.5|3295.3|3286.3|3291.5|3282.5|171
1647392400000|2022-03-16 01:00:00|3306.9|3286.9|3303.5|3283.5|3306.9|3286.9|3300|3280|11
1647392700000|2022-03-16 01:05:00|3302.3|3282.3|3293.5|3273.5|3302.3|3282.3|3291|3271|24
1647393000000|2022-03-16 01:10:00|3294.5|3274.5|3296.3|3276.3|3296.8|3276.8|3294.5|3274.5|12
1647393300000|2022-03-16 01:15:00|3297|3277|3297|3277|3298.3|3278.3|3292.8|3272.8|16
1647393600000|2022-03-16 01:20:00|3296|3276|3296|3276|3297|3277|3294.5|3274.5|6
1647393900000|2022-03-16 01:25:00|3294.5|3274.5|3296.3|3276.3|3296.3|3276.3|3292.3|3272.3|11
1647394200000|2022-03-16 01:30:00|3295.3|3275.3|3300|3280|3300|3280|3294.5|3274.5|9
1647394500000|2022-03-16 01:35:00|3301|3281|3292.5|3272.5|3303.4|3283.4|3292.5|3272.5|20
1647394800000|2022-03-16 01:40:00|3292.3|3272.3|3291.3|3271.3|3293|3273|3291|3271|6
1647395100000|2022-03-16 01:45:00|3291.8|3271.8|3292.5|3272.5|3292.5|3272.5|3291.8|3271.8|2
1647395400000|2022-03-16 01:50:00|3292|3272|3292|3272|3293.5|3273.5|3292|3272|4
1647395700000|2022-03-16 01:55:00|3291.3|3271.3|3291.8|3271.8|3292|3272|3291.3|3271.3|5
1647396000000|2022-03-16 02:00:00|3292.6|3272.6|3294|3274|3295|3275|3292.6|3272.6|29
1647396300000|2022-03-16 02:05:00|3293.8|3273.8|3291.5|3271.5|3293.8|3273.8|3291.3|3271.3|4
1647396600000|2022-03-16 02:10:00|3292|3272|3296|3276|3296.5|3276.5|3291|3271|18
1647396900000|2022-03-16 02:15:00|3295.6|3275.6|3294.5|3274.5|3296.1|3276.1|3294.3|3274.3|6
1647397200000|2022-03-16 02:20:00|3294.8|3274.8|3294.8|3274.8|3294.8|3274.8|3294.8|3274.8|1
1647397500000|2022-03-16 02:25:00|3295|3275|3295|3275|3295|3275|3295|3275|1
1647397800000|2022-03-16 02:30:00|3296.5|3276.5|3291|3271|3298.5|3278.5|3291|3271|16
1647398100000|2022-03-16 02:35:00|3290.8|3270.8|3292.5|3272.5|3293.8|3273.8|3290.8|3270.8|6
1647398400000|2022-03-16 02:40:00|3292|3272|3292|3272|3292|3272|3291.5|3271.5|4
1647398700000|2022-03-16 02:45:00|3293|3273|3297.5|3277.5|3297.5|3277.5|3293|3273|14
1647399000000|2022-03-16 02:50:00|3296.8|3276.8|3294|3274|3297.8|3277.8|3294|3274|9
1647399300000|2022-03-16 02:55:00|3294.8|3274.8|3295.3|3275.3|3295.5|3275.5|3294.8|3274.8|4
1647399600000|2022-03-16 03:00:00|3295.5|3275.5|3292.5|3272.5|3301.5|3281.5|3292.5|3272.5|33
1647399900000|2022-03-16 03:05:00|3292.3|3272.3|3290.5|3270.5|3292.3|3272.3|3290.5|3270.5|3
1647400200000|2022-03-16 03:10:00|3290.8|3270.8|3291.5|3271.5|3292|3272|3290.8|3270.8|3
1647400800000|2022-03-16 03:20:00|3292.5|3272.5|3293.3|3273.3|3293.3|3273.3|3292.3|3272.3|4
1647401100000|2022-03-16 03:25:00|3294.5|3274.5|3294.5|3274.5|3295.3|3275.3|3293.3|3273.3|6
1647401400000|2022-03-16 03:30:00|3293.5|3273.5|3292|3272|3293.5|3273.5|3291|3271|6
1647401700000|2022-03-16 03:35:00|3293.3|3273.3|3295|3275|3295|3275|3293.3|3273.3|3
1647402000000|2022-03-16 03:40:00|3294.5|3274.5|3295.5|3275.5|3295.8|3275.8|3294.5|3274.5|4
1647402300000|2022-03-16 03:45:00|3295.3|3275.3|3296.8|3276.8|3296.8|3276.8|3295.3|3275.3|3
1647402600000|2022-03-16 03:50:00|3296|3276|3295.5|3275.5|3296|3276|3295|3275|5
1647402900000|2022-03-16 03:55:00|3295.8|3275.8|3295.8|3275.8|3296.3|3276.3|3295.3|3275.3|4
1647403200000|2022-03-16 04:00:00|3296.3|3276.3|3296.3|3276.3|3296.3|3276.3|3296.3|3276.3|1
1647403500000|2022-03-16 04:05:00|3296|3276|3293.8|3273.8|3297|3277|3293.8|3273.8|6
1647403800000|2022-03-16 04:10:00|3293|3273|3292|3272|3293|3273|3292|3272|7
1647404100000|2022-03-16 04:15:00|3292.3|3272.3|3293.5|3273.5|3293.8|3273.8|3292.3|3272.3|5
1647404400000|2022-03-16 04:20:00|3294.3|3274.3|3293.5|3273.5|3294.3|3274.3|3293.5|3273.5|3
1647404700000|2022-03-16 04:25:00|3293|3273|3293.8|3273.8|3293.8|3273.8|3291.9|3271.9|6
1647405000000|2022-03-16 04:30:00|3294|3274|3292.8|3272.8|3295.3|3275.3|3292.8|3272.8|8
1647405600000|2022-03-16 04:40:00|3292.3|3272.3|3293.3|3273.3|3293.3|3273.3|3292.3|3272.3|2
1647405900000|2022-03-16 04:45:00|3293.5|3273.5|3293.5|3273.5|3293.5|3273.5|3293.5|3273.5|1
1647406200000|2022-03-16 04:50:00|3293.8|3273.8|3294.3|3274.3|3294.3|3274.3|3293|3273|4
1647406500000|2022-03-16 04:55:00|3294.5|3274.5|3292.5|3272.5|3295.3|3275.3|3290.8|3270.8|10
1647407100000|2022-03-16 05:05:00|3293.5|3273.5|3290.3|3270.3|3294.8|3274.8|3290.3|3270.3|6
1647407400000|2022-03-16 05:10:00|3291|3271|3291|3271|3291|3271|3291|3271|1
1647407700000|2022-03-16 05:15:00|3291.3|3271.3|3296.8|3276.8|3296.8|3276.8|3291.3|3271.3|6
1647408000000|2022-03-16 05:20:00|3297.9|3277.9|3296.5|3276.5|3299|3279|3296|3276|7
1647408300000|2022-03-16 05:25:00|3297.3|3277.3|3300.3|3280.3|3301.5|3281.5|3296.8|3276.8|23
1647408600000|2022-03-16 05:30:00|3301.3|3281.3|3305.4|3285.4|3306.3|3286.3|3300.6|3280.6|38
1647408900000|2022-03-16 05:35:00|3306|3286|3313|3293|3325.8|3305.8|3303.8|3283.8|71
1647409200000|2022-03-16 05:40:00|3313.8|3293.8|3312|3292|3314.5|3294.5|3311|3291|26
1647409500000|2022-03-16 05:45:00|3313.9|3293.9|3318.8|3298.8|3322.3|3302.3|3312.3|3292.3|51
1647409800000|2022-03-16 05:50:00|3320.4|3300.4|3320.8|3300.8|3320.8|3300.8|3316.5|3296.5|14
1647410100000|2022-03-16 05:55:00|3321|3301|3319.5|3299.5|3322.1|3302.1|3319.5|3299.5|10
1647410400000|2022-03-16 06:00:00|3320.5|3300.5|3326|3306|3329|3309|3320.5|3300.5|43
1647410700000|2022-03-16 06:05:00|3327|3307|3334.6|3314.6|3342|3322|3325.8|3305.8|64
1647411000000|2022-03-16 06:10:00|3335|3315|3336.8|3316.8|3336.8|3316.8|3330.8|3310.8|25
1647411300000|2022-03-16 06:15:00|3336.5|3316.5|3343|3323|3343|3323|3335.3|3315.3|31
1647411600000|2022-03-16 06:20:00|3344.3|3324.3|3339.8|3319.8|3348.5|3328.5|3339.8|3319.8|37
1647411900000|2022-03-16 06:25:00|3340.8|3320.8|3345.8|3325.8|3347.8|3327.8|3339.4|3319.4|19
1647412200000|2022-03-16 06:30:00|3346.5|3326.5|3344|3324|3350.8|3330.8|3342.3|3322.3|32
1647412500000|2022-03-16 06:35:00|3343|3323|3346.3|3326.3|3348.5|3328.5|3341.3|3321.3|28
1647412800000|2022-03-16 06:40:00|3345.3|3325.3|3343.5|3323.5|3355|3335|3343.5|3323.5|37
1647413100000|2022-03-16 06:45:00|3344.5|3324.5|3348.8|3328.8|3348.8|3328.8|3344.3|3324.3|13
1647413400000|2022-03-16 06:50:00|3350.8|3330.8|3355|3335|3355|3335|3350.8|3330.8|18
1647413700000|2022-03-16 06:55:00|3355.3|3335.3|3351|3331|3357|3337|3350|3330|19
1647414000000|2022-03-16 07:00:00|3350|3330|3335.5|3315.5|3358|3338|3332.3|3312.3|61
1647414300000|2022-03-16 07:05:00|3336.5|3316.5|3336.5|3316.5|3342.8|3322.8|3332.8|3312.8|44
1647414600000|2022-03-16 07:10:00|3337.8|3317.8|3346|3326|3357.5|3337.5|3337.3|3317.3|101
1647414900000|2022-03-16 07:15:00|3345|3325|3345.8|3325.8|3348.8|3328.8|3340|3320|88
1647415200000|2022-03-16 07:20:00|3346.8|3326.8|3341.3|3321.3|3353.8|3333.8|3339|3319|96
1647415500000|2022-03-16 07:25:00|3340.3|3320.3|3338.3|3318.3|3344.3|3324.3|3335.8|3315.8|34
1647415800000|2022-03-16 07:30:00|3337.5|3317.5|3337|3317|3339.5|3319.5|3331.5|3311.5|19
1647416100000|2022-03-16 07:35:00|3336|3316|3348.5|3328.5|3350|3330|3336|3316|27
1647416400000|2022-03-16 07:40:00|3350|3330|3355|3335|3357.3|3337.3|3350|3330|24
1647416700000|2022-03-16 07:45:00|3356.8|3336.8|3366.5|3346.5|3371.5|3351.5|3356.8|3336.8|47
1647417000000|2022-03-16 07:50:00|3365|3345|3353.3|3333.3|3366|3346|3350.8|3330.8|37
1647417300000|2022-03-16 07:55:00|3351|3331|3327|3318|3351.3|3338.5|3326.3|3317.3|146
1647417600000|2022-03-16 08:00:00|3326|3314.3|3345.5|3336.5|3347.8|3338.8|3325.5|3314.3|102
1647417900000|2022-03-16 08:05:00|3345.8|3336.8|3347.5|3338.5|3350.5|3341.5|3341.8|3332.3|43
1647418200000|2022-03-16 08:10:00|3347.8|3338.8|3346.5|3337.5|3361.8|3352.8|3346.3|3337.3|86
1647418500000|2022-03-16 08:15:00|3347|3338|3350.8|3341.8|3352.3|3343.3|3346|3337|75
1647418800000|2022-03-16 08:20:00|3349.3|3340.3|3371.3|3361.3|3371.3|3361.3|3348.3|3339.3|117
1647419100000|2022-03-16 08:25:00|3373|3363.3|3363.5|3354.5|3378.3|3369.3|3362.5|3353.5|95
1647419400000|2022-03-16 08:30:00|3364|3355|3364.8|3355.8|3373.8|3364.8|3363.5|3354.5|67
1647419700000|2022-03-16 08:35:00|3366.5|3355.5|3364.5|3355.5|3367|3357.5|3362.3|3353.3|59
1647420000000|2022-03-16 08:40:00|3364.3|3355.3|3363|3354|3367.8|3358.8|3362.3|3353.3|40
1647420300000|2022-03-16 08:45:00|3362.3|3353.3|3371|3362|3371|3362|3362|3353|43
1647420600000|2022-03-16 08:50:00|3371.3|3362.3|3362.3|3353.3|3375.8|3366.8|3361.8|3352.8|72
1647420900000|2022-03-16 08:55:00|3362.5|3353.5|3356.3|3347.3|3364.8|3355.8|3356.3|3347.3|27
1647421200000|2022-03-16 09:00:00|3357|3348|3359|3350|3359.8|3350.8|3356.3|3347.3|45
1647421500000|2022-03-16 09:05:00|3358.3|3349.3|3347.5|3341.5|3359|3351.3|3347.3|3341.3|69
1647421800000|2022-03-16 09:10:00|3348.5|3342.5|3352.8|3346.8|3357.3|3351.3|3346.5|3339|88
1647422100000|2022-03-16 09:15:00|3352.5|3346.5|3359|3353|3360.8|3354.8|3349.8|3342.3|97
1647422400000|2022-03-16 09:20:00|3359.3|3353.3|3349|3341.8|3361|3355|3346.8|3340.8|46
1647422700000|2022-03-16 09:25:00|3348.8|3341.5|3354|3348|3355.5|3348|3341.8|3335.8|78
1647423000000|2022-03-16 09:30:00|3354.3|3348.3|3351.5|3345.5|3358.8|3352.8|3349.8|3343.8|46
1647423300000|2022-03-16 09:35:00|3352|3346|3348.3|3342.3|3352.3|3346.3|3345.8|3339.8|47
1647423600000|2022-03-16 09:40:00|3348.5|3342.5|3348.3|3342.3|3350.5|3344.5|3346.3|3340.3|38
1647423900000|2022-03-16 09:45:00|3347.8|3341.8|3347.5|3341.5|3349.3|3343.3|3346.8|3340.8|18
1647424200000|2022-03-16 09:50:00|3347.3|3341.3|3345.3|3339.3|3349.5|3343.5|3344|3338|44
1647424500000|2022-03-16 09:55:00|3345.8|3339.8|3348.5|3342.5|3349|3343|3343.5|3337.5|41
1647424800000|2022-03-16 10:00:00|3348|3342|3344.8|3338.8|3353.3|3346.8|3344.8|3338.8|66
1647425100000|2022-03-16 10:05:00|3343.8|3337.8|3347|3341|3347.5|3341.5|3343.3|3337.3|34
1647425400000|2022-03-16 10:10:00|3346.8|3340.8|3355|3349|3355|3349|3345.5|3339.5|41
1647425700000|2022-03-16 10:15:00|3354|3348|3347.5|3341.5|3355.3|3349.3|3345.3|3339.3|48
1647426000000|2022-03-16 10:20:00|3347.8|3341.8|3344.5|3338.5|3352|3346|3344.5|3338.5|21
1647426300000|2022-03-16 10:25:00|3344|3338|3347|3341|3350.3|3344.3|3344|3337.8|49
1647426600000|2022-03-16 10:30:00|3346.3|3340.3|3340.8|3334.8|3346.5|3340.5|3340.8|3334.8|50
1647426900000|2022-03-16 10:35:00|3340|3334|3341|3335|3344.5|3338.3|3340|3334|48
1647427200000|2022-03-16 10:40:00|3341.8|3335.8|3342|3336|3342|3336|3340.3|3334.3|32
1647427500000|2022-03-16 10:45:00|3341.8|3335.8|3340|3334|3343|3337|3339.8|3333.8|20
1647427800000|2022-03-16 10:50:00|3339.8|3333.8|3337.8|3331.8|3340.5|3334.5|3337.8|3331.8|12
1647428100000|2022-03-16 10:55:00|3336.3|3330.3|3324.8|3318.8|3340|3332.8|3320.8|3314.8|51
1647428400000|2022-03-16 11:00:00|3325|3319|3335.8|3329.8|3337.5|3331|3325|3319|75
1647428700000|2022-03-16 11:05:00|3336|3330|3340.3|3334.3|3342.8|3336.8|3334.3|3328.3|65
1647429000000|2022-03-16 11:10:00|3340|3334|3341.3|3335.3|3343|3337|3339.5|3333.5|34
1647429300000|2022-03-16 11:15:00|3341|3335|3340|3334|3341.8|3335.8|3338.8|3332.8|27
1647429600000|2022-03-16 11:20:00|3340.3|3334.3|3338.5|3332.5|3342.5|3336.5|3338.5|3332.5|41
1647429900000|2022-03-16 11:25:00|3338.3|3332.3|3338.5|3332.5|3340.3|3334.3|3338.3|3332.3|16
1647430200000|2022-03-16 11:30:00|3338.3|3332.3|3333|3327|3339|3333|3332.5|3326.5|43
1647430500000|2022-03-16 11:35:00|3334|3328|3336.8|3330.8|3341.3|3334.3|3334|3328|36
1647430800000|2022-03-16 11:40:00|3336.3|3330.3|3337.3|3331.3|3337.8|3331.8|3335|3329|44
1647431100000|2022-03-16 11:45:00|3337|3331|3337.5|3331.5|3338.8|3332.8|3333.3|3327.3|47
1647431400000|2022-03-16 11:50:00|3337.3|3331.3|3334|3328|3337.3|3331.3|3331.8|3325.8|69
1647431700000|2022-03-16 11:55:00|3333.8|3327.8|3333.8|3327.8|3334|3328|3332.5|3326.5|30
1647432000000|2022-03-16 12:00:00|3333.3|3327.3|3334.3|3328.3|3334.3|3328.3|3332.5|3326.5|51
1647432300000|2022-03-16 12:05:00|3333.8|3327.8|3333.3|3327.3|3334.5|3328.5|3332.5|3326.5|37
1647432600000|2022-03-16 12:10:00|3333.5|3327.5|3337.3|3331.3|3339.8|3333.8|3333.3|3327.3|21
1647432900000|2022-03-16 12:15:00|3337|3331|3340.8|3334.8|3341.3|3335.3|3337|3331|26
1647433200000|2022-03-16 12:20:00|3341.3|3335.3|3341.5|3335.5|3346.8|3340.8|3341.3|3335.3|42
1647433500000|2022-03-16 12:25:00|3341.3|3335.3|3338|3332|3341.3|3335.3|3335|3329|53
1647433800000|2022-03-16 12:30:00|3337.8|3331.8|3341.3|3335.3|3344|3338|3337.5|3331.5|76
1647434100000|2022-03-16 12:35:00|3340.5|3334.5|3350.8|3344.8|3351.8|3345.5|3340.5|3334.5|68
1647434400000|2022-03-16 12:40:00|3350.5|3344.5|3358|3352|3361|3353.8|3349.5|3343.5|46
1647434700000|2022-03-16 12:45:00|3357.8|3351.8|3352.5|3346.5|3362|3356|3352.3|3345.5|72
1647435000000|2022-03-16 12:50:00|3353.8|3347.8|3343|3337|3355|3349|3342|3336|65
1647435300000|2022-03-16 12:55:00|3342.8|3336.8|3336.5|3330.5|3352.3|3346|3335.5|3329.5|150
1647435600000|2022-03-16 13:00:00|3337|3331|3350|3344|3351|3345|3332.5|3326.5|126
1647435900000|2022-03-16 13:05:00|3349.8|3343.8|3345.8|3339.8|3357.3|3351.3|3345.8|3339.8|75
1647436200000|2022-03-16 13:10:00|3346|3340|3350.8|3344.8|3353|3347|3342.8|3336.8|42
1647436500000|2022-03-16 13:15:00|3350.3|3344.3|3347.3|3341.3|3351.5|3345.5|3335.3|3329|87
1647436800000|2022-03-16 13:20:00|3347|3341|3337|3331|3347|3341|3336.8|3330.8|58
1647437100000|2022-03-16 13:25:00|3337.3|3331.3|3337.5|3331.5|3341|3335|3334.5|3328.5|71
1647437400000|2022-03-16 13:30:00|3337.3|3331.3|3339|3333|3340.8|3334.8|3334.5|3328.5|54
1647437700000|2022-03-16 13:35:00|3339.3|3333.3|3342.3|3336.3|3345.8|3339.8|3339.3|3333.3|90
1647438000000|2022-03-16 13:40:00|3342.5|3336.5|3358.3|3352.3|3358.8|3352.8|3341|3335|70
1647438300000|2022-03-16 13:45:00|3358|3352|3364.8|3358.8|3364.8|3358.8|3355.3|3349.3|87
1647438600000|2022-03-16 13:50:00|3364|3358|3357.3|3351.3|3365.3|3359.3|3356.3|3350.3|79
1647438900000|2022-03-16 13:55:00|3357.5|3351.5|3364|3358|3367.5|3361.5|3356.8|3350.8|75
1647439200000|2022-03-16 14:00:00|3363.5|3357.5|3363.8|3357.8|3364.5|3358.5|3362.8|3356.8|43
1647439500000|2022-03-16 14:05:00|3363.5|3357.5|3363.8|3357.8|3365|3359|3362.8|3356.8|49
1647439800000|2022-03-16 14:10:00|3363.5|3357.5|3362|3356|3364.5|3358.5|3360.3|3354.3|54
1647440100000|2022-03-16 14:15:00|3362.5|3356.5|3349.5|3343.5|3362.8|3356.8|3349.5|3343.5|85
1647440400000|2022-03-16 14:20:00|3350|3344|3315.5|3309.5|3350.8|3344.8|3309.8|3303.8|239
1647440700000|2022-03-16 14:25:00|3315.8|3309.8|3309|3303|3316.5|3310.5|3283|3277|250
1647441000000|2022-03-16 14:30:00|3308|3302|3329|3319.3|3330|3323.5|3306|3300|110
1647441300000|2022-03-16 14:35:00|3328.5|3320.3|3322.5|3316.5|3338.5|3332.5|3312.3|3306.3|161
1647441600000|2022-03-16 14:40:00|3321.8|3315.8|3325.8|3319.8|3330.3|3324.3|3320.8|3314.8|79
1647441900000|2022-03-16 14:45:00|3326.3|3320.3|3327.5|3321.5|3335.8|3329.8|3323|3317|122
1647442200000|2022-03-16 14:50:00|3327.8|3321.8|3316|3310|3330.5|3324.5|3309.5|3303.5|130
1647442500000|2022-03-16 14:55:00|3315.5|3309.5|3319.8|3313.8|3319.8|3313.8|3314.5|3308.5|59
1647442800000|2022-03-16 15:00:00|3320|3314|3316.8|3310.8|3320.8|3314.8|3315.8|3309.8|61
1647443100000|2022-03-16 15:05:00|3316.3|3310.3|3313|3307|3317|3311|3308.5|3302.5|49
1647443400000|2022-03-16 15:10:00|3313.5|3307.5|3305.5|3299.5|3313.5|3307.5|3304|3298|43
1647443700000|2022-03-16 15:15:00|3305|3299|3305|3299|3306.3|3300.3|3302.5|3296.5|35
1647444000000|2022-03-16 15:20:00|3305.3|3299.3|3292.5|3286.5|3306|3300|3292.5|3286.5|75
1647444300000|2022-03-16 15:25:00|3292.3|3286.3|3287.5|3281.5|3292.3|3286.3|3287|3281|51
1647444600000|2022-03-16 15:30:00|3287.8|3281.8|3283.8|3277.8|3290|3284|3282.8|3276.8|47
1647444900000|2022-03-16 15:35:00|3284|3278|3295|3289|3297|3291|3284|3278|68
1647445200000|2022-03-16 15:40:00|3294.3|3288.3|3288.5|3282.5|3301|3295|3288|3282|63
1647445500000|2022-03-16 15:45:00|3288.3|3282.3|3264|3258|3288.3|3282.3|3258.8|3252.8|98
1647445800000|2022-03-16 15:50:00|3263.5|3257.5|3289.3|3283.3|3294.5|3288.5|3261|3255|164
1647446100000|2022-03-16 15:55:00|3289.5|3283.5|3285.8|3279.8|3296|3290|3285.5|3279.5|98
1647446400000|2022-03-16 16:00:00|3286|3280|3292.5|3286.5|3294.5|3288.5|3285.3|3279.3|71
1647446700000|2022-03-16 16:05:00|3294.3|3287|3288.8|3282.8|3296|3290|3288|3282|47
1647447000000|2022-03-16 16:10:00|3288.3|3282.3|3286|3280|3288.8|3282.8|3281|3275|45
1647447300000|2022-03-16 16:15:00|3290|3284|3283.3|3277.3|3294.3|3288.3|3281.5|3275.5|133
1647447600000|2022-03-16 16:20:00|3283|3277|3272.5|3266.5|3284.3|3278.3|3268.8|3262.8|72
1647447900000|2022-03-16 16:25:00|3272|3266|3267|3261|3276.3|3270.3|3262|3256|136
1647448200000|2022-03-16 16:30:00|3265.8|3259.8|3258|3252|3275.3|3269.3|3257.5|3250|205
1647448500000|2022-03-16 16:35:00|3258.3|3252.3|3267.8|3261.8|3270|3264|3258|3252|59
1647448800000|2022-03-16 16:40:00|3268|3262|3269.3|3263.3|3269.8|3263.8|3263.5|3257.5|72
1647449100000|2022-03-16 16:45:00|3270|3264|3279.3|3273.3|3279.3|3273.3|3268.8|3262.8|95
1647449400000|2022-03-16 16:50:00|3278.8|3272.8|3274.5|3268.5|3279.8|3273.8|3274|3268|30
1647449700000|2022-03-16 16:55:00|3276|3267|3277|3268|3277|3268|3272.5|3263.5|18
1647450000000|2022-03-16 17:00:00|3276|3267|3276.5|3267.5|3278|3269|3275.3|3266.3|23
1647450300000|2022-03-16 17:05:00|3276.3|3267.3|3275.3|3266.3|3276.3|3267.3|3273.8|3264.8|26
1647450600000|2022-03-16 17:10:00|3275.5|3266.5|3276|3267|3276.8|3267.8|3275.5|3266.5|6
1647450900000|2022-03-16 17:15:00|3275.8|3266.8|3277.5|3268.5|3277.5|3268.5|3275.8|3266.8|6
1647451200000|2022-03-16 17:20:00|3277|3268|3275.3|3266.3|3277|3268|3274|3265|14
1647451500000|2022-03-16 17:25:00|3274.3|3265.3|3276.5|3267.5|3276.5|3267.5|3274|3265|15
1647451800000|2022-03-16 17:30:00|3276.8|3267.8|3276.8|3267.8|3276.8|3267.8|3276.8|3267.8|1
1647452100000|2022-03-16 17:35:00|3277.3|3268.3|3278|3269|3278|3269|3277.3|3268.3|3
1647452400000|2022-03-16 17:40:00|3278.3|3269.3|3278.3|3269.3|3280|3271|3277.8|3268.8|27
1647453000000|2022-03-16 17:50:00|3277.5|3268.5|3270.3|3258.5|3277.5|3268.5|3270.3|3258.5|18
1647453300000|2022-03-16 17:55:00|3269.3|3260.3|3271.3|3262.3|3271.3|3262.3|3269|3258.5|9
1647478800000|2022-03-17 01:00:00|3269.1|3249.1|3284.3|3266.3|3285|3267|3269.1|3249.1|15
1647479100000|2022-03-17 01:05:00|3283.8|3265.8|3286.8|3268.8|3290.3|3270.8|3283.3|3265.3|80
1647479400000|2022-03-17 01:10:00|3286.3|3268.3|3286.3|3268.3|3287.3|3269.3|3285.3|3267.3|12
1647479700000|2022-03-17 01:15:00|3286.8|3268.8|3290.8|3272.8|3292.5|3274.5|3286.8|3268.8|20
1647480000000|2022-03-17 01:20:00|3290.5|3272.5|3291.8|3273.8|3293.8|3275.8|3290.5|3272.5|7
1647480300000|2022-03-17 01:25:00|3292.3|3274.3|3293|3275|3293|3275|3292.3|3274.3|2
1647480600000|2022-03-17 01:30:00|3293.5|3275.5|3293.8|3275.8|3296|3278|3292.8|3274.8|16
1647480900000|2022-03-17 01:35:00|3293|3275|3291.3|3273.3|3293|3275|3291.3|3273.3|7
1647481200000|2022-03-17 01:40:00|3291.8|3273.8|3291.5|3273.5|3293|3275|3291.5|3273.5|23
1647481500000|2022-03-17 01:45:00|3292|3274|3291|3273|3292.5|3274.5|3290.5|3272.5|47
1647481800000|2022-03-17 01:50:00|3291.5|3273.5|3290.5|3272.5|3291.5|3273.5|3290|3272|5
1647482100000|2022-03-17 01:55:00|3290|3272|3284.5|3266.5|3290|3272|3283.5|3265.5|15
1647482400000|2022-03-17 02:00:00|3285|3267|3285.5|3267.5|3287|3269|3284.8|3266.8|13
1647482700000|2022-03-17 02:05:00|3285.3|3267.3|3287.5|3269.5|3288.3|3270.3|3285.3|3267.3|6
1647483000000|2022-03-17 02:10:00|3288|3270|3302.5|3284|3302.5|3284|3288|3270|20
1647483300000|2022-03-17 02:15:00|3303.3|3284.5|3304.8|3286.8|3305.5|3287.5|3302.5|3284|18
1647483600000|2022-03-17 02:20:00|3304.5|3286.5|3304.3|3286.3|3304.5|3286.5|3303.8|3285.8|6
1647483900000|2022-03-17 02:25:00|3304.8|3286.8|3301.8|3283.8|3305|3287|3301.5|3283.5|10
1647484200000|2022-03-17 02:30:00|3301.5|3283.5|3300.5|3282.5|3302.8|3284.8|3299.3|3281.3|36
1647484500000|2022-03-17 02:35:00|3301|3283|3301|3283|3302|3284|3300.5|3282.5|15
1647484800000|2022-03-17 02:40:00|3300.8|3282.8|3300.8|3282.8|3300.8|3282.8|3300.3|3282.3|4
1647485100000|2022-03-17 02:45:00|3301.3|3283.3|3301.5|3283.5|3301.5|3283.5|3301.3|3283.3|2
1647485400000|2022-03-17 02:50:00|3301.8|3283.8|3305.8|3287.8|3305.8|3287.8|3301.8|3283.8|7
1647485700000|2022-03-17 02:55:00|3304.5|3286.5|3306.8|3288.8|3307.5|3289.5|3304.3|3286.3|12
1647486000000|2022-03-17 03:00:00|3306.5|3288.5|3306|3288|3306.5|3288.5|3305.5|3287.5|5
1647486300000|2022-03-17 03:05:00|3305.8|3287.8|3306.5|3288.5|3306.5|3288.5|3305|3287|11
1647486600000|2022-03-17 03:10:00|3305.8|3287.8|3310|3292|3311.3|3293|3305.8|3287.3|120
1647486900000|2022-03-17 03:15:00|3310.8|3292.8|3313.3|3295.3|3314.5|3296.3|3309.5|3290.8|124
1647487200000|2022-03-17 03:20:00|3314|3296|3321.5|3303.5|3323|3304.8|3309.8|3291.8|257
1647487500000|2022-03-17 03:25:00|3321|3303|3319.3|3301.3|3321.5|3303.3|3317.8|3299.8|117
1647487800000|2022-03-17 03:30:00|3320|3302|3316.8|3298.8|3320|3302|3316.5|3298.5|5
1647488100000|2022-03-17 03:35:00|3316|3298|3312.8|3294.8|3316|3298|3311.5|3293.5|9
1647488400000|2022-03-17 03:40:00|3313.3|3295.3|3313.3|3295.3|3313.5|3295.5|3313.3|3295.3|3
1647488700000|2022-03-17 03:45:00|3312.8|3294.8|3313|3295|3313|3295|3312.8|3294.8|2
1647489600000|2022-03-17 04:00:00|3312.3|3294.3|3311|3293|3312.3|3294.3|3310|3292|14
1647490200000|2022-03-17 04:10:00|3312|3294|3311.5|3293.5|3312|3294|3311.5|3293.5|3
1647490500000|2022-03-17 04:15:00|3310.8|3292.8|3308.8|3290.8|3310.8|3292.8|3308.8|3290.8|2
1647490800000|2022-03-17 04:20:00|3308|3290|3310.3|3292.3|3310.3|3292.3|3307.3|3289.3|6
1647491100000|2022-03-17 04:25:00|3310|3292|3309.8|3291.8|3310|3292|3309.8|3291.8|2
1647492000000|2022-03-17 04:40:00|3310|3292|3313.5|3295.5|3314|3296|3310|3292|16
1647492300000|2022-03-17 04:45:00|3314|3296|3313.8|3295.8|3314|3296|3313|3295|4
1647492600000|2022-03-17 04:50:00|3314.3|3296.3|3315.8|3297.8|3315.8|3297.8|3314.3|3296.3|4
1647492900000|2022-03-17 04:55:00|3316|3298|3316.5|3298.5|3316.5|3298.5|3316|3298|3
1647493200000|2022-03-17 05:00:00|3316.8|3298.8|3316.5|3298.5|3316.8|3298.8|3316.5|3298.5|2
1647493500000|2022-03-17 05:05:00|3316.8|3298.8|3314.5|3296.5|3316.8|3298.8|3314.5|3296.5|4
1647493800000|2022-03-17 05:10:00|3314|3296|3312|3294|3314|3296|3312|3294|4
1647494100000|2022-03-17 05:15:00|3312.3|3294.3|3313.5|3295.5|3313.5|3295.5|3312.3|3294.3|3
1647494400000|2022-03-17 05:20:00|3313|3295|3313|3295|3313|3295|3313|3295|1
1647494700000|2022-03-17 05:25:00|3313.8|3295.8|3313.8|3295.8|3316|3296.8|3313.3|3295.3|9
1647495000000|2022-03-17 05:30:00|3314.3|3296.3|3307.3|3289.3|3314.3|3296.3|3307.3|3289.3|16
1647495300000|2022-03-17 05:35:00|3308.5|3290.5|3311.3|3293.3|3311.3|3293.3|3307.3|3289.3|11
1647495600000|2022-03-17 05:40:00|3311.8|3293.8|3313.3|3295.3|3314.3|3296.3|3309.5|3291.5|151
1647495900000|2022-03-17 05:45:00|3312.8|3294.8|3311|3293|3314.5|3296.5|3310.3|3292|90
1647496200000|2022-03-17 05:50:00|3312.3|3294.3|3311.5|3293.5|3312.3|3294.3|3311.5|3293.5|2
1647496500000|2022-03-17 05:55:00|3311.3|3293.3|3311.3|3293.3|3311.5|3293.5|3310.8|3291.8|6
1647496800000|2022-03-17 06:00:00|3310.8|3292.8|3306.8|3288.8|3310.8|3292.8|3306.8|3288.8|11
1647497100000|2022-03-17 06:05:00|3307.5|3289.5|3308.8|3290.8|3310.3|3291.5|3307.5|3289.5|9
1647497400000|2022-03-17 06:10:00|3308|3290|3307.3|3289.3|3310|3291|3307.3|3289.3|6
1647497700000|2022-03-17 06:15:00|3307|3289|3306.8|3288.8|3307.5|3289.5|3306.8|3288.8|5
1647498000000|2022-03-17 06:20:00|3306.3|3288.3|3302.5|3284.5|3306.3|3288.3|3301.5|3283.5|9
1647498300000|2022-03-17 06:25:00|3303.3|3285.3|3307.5|3289.5|3307.5|3289.5|3303.3|3285.3|29
1647498600000|2022-03-17 06:30:00|3308.3|3290.3|3307.5|3289.5|3310.3|3291.5|3307.5|3289.5|7
1647498900000|2022-03-17 06:35:00|3306.8|3288.8|3305.3|3287.3|3306.8|3288.8|3305.3|3287.3|6
1647499200000|2022-03-17 06:40:00|3305|3287|3305.8|3287.8|3307.3|3289.3|3304.3|3286.3|16
1647499500000|2022-03-17 06:45:00|3307.5|3289.5|3306.5|3288.5|3311|3293|3306.5|3288.5|19
1647499800000|2022-03-17 06:50:00|3306|3288|3305.5|3287.5|3306.8|3288.8|3305.5|3287.5|5
1647500100000|2022-03-17 06:55:00|3306|3288|3304.8|3286.8|3306|3288|3304.8|3286.8|3
1647500400000|2022-03-17 07:00:00|3305|3287|3303|3285|3306.5|3288.5|3303|3285|8
1647500700000|2022-03-17 07:05:00|3302.8|3284.8|3302.5|3284.5|3302.8|3284.8|3302.5|3284.5|2
1647501000000|2022-03-17 07:10:00|3302.3|3284.3|3302.8|3284.8|3302.8|3284.8|3302.3|3284.3|3
1647501300000|2022-03-17 07:15:00|3303.5|3285.5|3307.5|3289.5|3312.3|3294.3|3303.5|3285.5|19
1647501600000|2022-03-17 07:20:00|3306.8|3288.8|3307.3|3289.3|3309.3|3291.3|3306.3|3288.3|10
1647501900000|2022-03-17 07:25:00|3309.3|3291.8|3309.8|3291.8|3312.8|3294.8|3309.3|3291.8|18
1647502200000|2022-03-17 07:30:00|3310|3292|3312|3294|3313|3295|3309.8|3291.8|19
1647502500000|2022-03-17 07:35:00|3310.8|3292.8|3316.8|3298.8|3321|3303|3310|3292|34
1647502800000|2022-03-17 07:40:00|3316.3|3298.3|3322|3304|3322|3304|3316.3|3298.3|17
1647503100000|2022-03-17 07:45:00|3322.5|3304.5|3330.3|3312.3|3330.5|3312.5|3321|3303|17
1647503400000|2022-03-17 07:50:00|3330.5|3312.5|3326.8|3308.8|3334.1|3316|3326.8|3308.8|60
1647503700000|2022-03-17 07:55:00|3322.8|3302.8|3291.5|3285.5|3322.8|3314.8|3291.5|3285.5|72
1647504000000|2022-03-17 08:00:00|3292|3286|3318.8|3312.8|3319.3|3312.8|3290|3284|88
1647504300000|2022-03-17 08:05:00|3319.3|3313.3|3321|3315|3324.3|3318.3|3319.3|3313.3|36
1647504600000|2022-03-17 08:10:00|3321.3|3315.3|3318.8|3312.8|3321.8|3315.8|3316.5|3310.5|28
1647504900000|2022-03-17 08:15:00|3318.5|3312.5|3318.8|3312.8|3321.5|3315.5|3317|3311|36
1647505200000|2022-03-17 08:20:00|3319|3313|3313.5|3307.5|3319.3|3313.3|3312.8|3306.8|20
1647505500000|2022-03-17 08:25:00|3313.3|3307.3|3319|3313|3319|3313|3313|3307|19
1647505800000|2022-03-17 08:30:00|3319.5|3313.5|3326.5|3320.5|3328.3|3322.3|3319|3313|38
1647506100000|2022-03-17 08:35:00|3326.8|3320.8|3326.8|3320.8|3328.5|3322.3|3325.3|3318.8|33
1647506400000|2022-03-17 08:40:00|3326.3|3320.3|3327.8|3321.8|3328.3|3322.3|3323.3|3317.3|40
1647506700000|2022-03-17 08:45:00|3327.5|3321.5|3327.3|3321.3|3329|3323|3327|3321|26
1647507000000|2022-03-17 08:50:00|3327|3321|3327.8|3321.8|3328.5|3322.5|3319.8|3313.8|87
1647507300000|2022-03-17 08:55:00|3328.3|3322.3|3334.3|3328.3|3338.5|3331.3|3328.3|3322.3|252
1647507600000|2022-03-17 09:00:00|3333.8|3327.8|3332.5|3326.5|3333.8|3327.8|3327.3|3321.3|129
1647507900000|2022-03-17 09:05:00|3332.8|3326.8|3331.8|3325.8|3334.8|3328.8|3328.5|3322.3|42
1647508200000|2022-03-17 09:10:00|3331.5|3325.5|3335|3329|3337.3|3331.3|3331.5|3325.5|43
1647508500000|2022-03-17 09:15:00|3335.3|3329.3|3338.8|3332.8|3338.8|3332.8|3334.3|3328.3|34
1647508800000|2022-03-17 09:20:00|3339|3333|3340.8|3334.8|3342.3|3336|3339|3333|45
1647509100000|2022-03-17 09:25:00|3340.5|3334.5|3342.3|3336.3|3342.5|3336.5|3338.3|3332.3|35
1647509400000|2022-03-17 09:30:00|3341.8|3335.8|3331.3|3325.3|3341.8|3335.8|3330.8|3324.8|50
1647509700000|2022-03-17 09:35:00|3331|3325|3319.5|3313.5|3331.5|3325.5|3317|3311|71
1647510000000|2022-03-17 09:40:00|3318.8|3312.8|3329.5|3323.5|3330.8|3324.8|3318.8|3312.8|46
1647510300000|2022-03-17 09:45:00|3329.8|3323.8|3333.8|3327.8|3337.5|3331.5|3329|3323|58
1647510600000|2022-03-17 09:50:00|3334|3328|3336.5|3330.5|3338.8|3332.8|3333.8|3327.8|58
1647510900000|2022-03-17 09:55:00|3336.8|3330.8|3352.3|3346.3|3361|3355|3336.8|3330.8|75
1647511200000|2022-03-17 10:00:00|3352|3346|3370|3364|3370|3364|3349.3|3343.3|58
1647511500000|2022-03-17 10:05:00|3371.3|3365.3|3371.3|3365.3|3375.5|3369.5|3369|3362|61
1647511800000|2022-03-17 10:10:00|3370.8|3364.8|3360.8|3354.8|3370.8|3364.8|3360.3|3354.3|37
1647512100000|2022-03-17 10:15:00|3359.8|3353.8|3351.8|3345.8|3359.8|3353.8|3350|3344|30
1647512400000|2022-03-17 10:20:00|3352|3346|3346|3340|3356.3|3350.3|3346|3340|47
1647512700000|2022-03-17 10:25:00|3345.3|3339.3|3350.3|3344.3|3356.5|3350.5|3344.8|3338.8|49
1647513000000|2022-03-17 10:30:00|3350.5|3344.5|3349.8|3343.8|3351.3|3345.3|3347.8|3341.8|21
1647513300000|2022-03-17 10:35:00|3349.5|3343.5|3347.5|3341.5|3349.8|3343.8|3347.5|3341.5|12
1647513600000|2022-03-17 10:40:00|3348|3342|3346|3340|3348.8|3342.8|3345.5|3339.5|12
1647513900000|2022-03-17 10:45:00|3345.8|3339.8|3333.8|3324.8|3348|3342|3333.8|3324.8|18
1647514200000|2022-03-17 10:50:00|3332.8|3325.8|3338.5|3332.5|3338.8|3332.5|3330.3|3324.3|34
1647514500000|2022-03-17 10:55:00|3338.8|3332.8|3339.8|3333.8|3342.3|3336.3|3338.8|3332.8|22
1647514800000|2022-03-17 11:00:00|3339.5|3333.5|3333.5|3327.5|3340.5|3334.5|3333.5|3327.5|22
1647515100000|2022-03-17 11:05:00|3334.5|3328.5|3334.8|3328.8|3339.8|3331.8|3334.5|3328.5|19
1647515400000|2022-03-17 11:10:00|3335|3329|3329.3|3323.3|3335.3|3329.3|3327.8|3320.8|30
1647515700000|2022-03-17 11:15:00|3329|3323|3330.8|3324.8|3331.8|3325.8|3327.8|3321.8|27
1647516000000|2022-03-17 11:20:00|3330.5|3324.5|3326|3320|3331.5|3325.5|3321.5|3315.5|50
1647516300000|2022-03-17 11:25:00|3326.3|3320.3|3322.8|3316.8|3327|3321|3321.8|3315.8|31
1647516600000|2022-03-17 11:30:00|3322.3|3316.3|3327.3|3321.3|3328|3322|3319.8|3313.8|38
1647516900000|2022-03-17 11:35:00|3327.8|3321.8|3336|3330|3339.8|3333.8|3327.8|3321.8|43
1647517200000|2022-03-17 11:40:00|3336.3|3330.3|3335.8|3329.8|3336.8|3330.8|3332.8|3326.8|30
1647517500000|2022-03-17 11:45:00|3336|3330|3333.8|3327.8|3336|3330|3333|3327|12
1647517800000|2022-03-17 11:50:00|3334.3|3328.3|3337.5|3331.5|3339.8|3333.8|3333.3|3327.3|26
1647518100000|2022-03-17 11:55:00|3337.3|3331.3|3316.1|3296.1|3337.3|3331.3|3316.1|3296.1|62
1647518400000|2022-03-17 12:00:00|3315.8|3295.8|3326.8|3320.8|3327|3321|3305.8|3288.8|68
1647518700000|2022-03-17 12:05:00|3327.3|3321.3|3330.3|3321.8|3330.5|3322.5|3323.3|3317.3|37
1647519000000|2022-03-17 12:10:00|3329.5|3323.5|3329.8|3323.8|3329.8|3323.8|3325.3|3319.3|27
1647519300000|2022-03-17 12:15:00|3330|3324|3334.3|3328.3|3335|3329|3328.8|3322.8|47
1647519600000|2022-03-17 12:20:00|3334.5|3328.5|3329.8|3323.8|3334.5|3328.5|3325|3319|47
1647519900000|2022-03-17 12:25:00|3329.5|3323.5|3333.3|3327.3|3334.3|3328.3|3328.8|3322.8|18
1647520200000|2022-03-17 12:30:00|3333.5|3327.5|3326.3|3320.3|3333.8|3327.8|3326.3|3320.3|21
1647520500000|2022-03-17 12:35:00|3326|3320|3327.3|3321.3|3329.3|3323.3|3326|3320|24
1647520800000|2022-03-17 12:40:00|3326.8|3320.8|3319.8|3310.8|3328.8|3322.8|3319.8|3310.3|28
1647521100000|2022-03-17 12:45:00|3321.3|3315.3|3313.3|3307.3|3321.3|3315.3|3310|3304|49
1647521400000|2022-03-17 12:50:00|3313|3307|3321.5|3315.5|3327|3320.8|3312.5|3306.5|45
1647521700000|2022-03-17 12:55:00|3321|3315|3317.8|3311.8|3321.5|3315.5|3303.8|3297.8|137
1647522000000|2022-03-17 13:00:00|3319|3313|3326|3320|3329.8|3323.8|3317.8|3311.3|116
1647522300000|2022-03-17 13:05:00|3325.8|3319.8|3331|3325|3331.8|3325.8|3319|3313|101
1647522600000|2022-03-17 13:10:00|3330.5|3324.5|3344.5|3338.5|3344.5|3338.5|3329.3|3323.3|74
1647522900000|2022-03-17 13:15:00|3344.8|3338.8|3339.8|3333.8|3345|3339|3339.3|3333.3|85
1647523200000|2022-03-17 13:20:00|3339.3|3333.3|3327.3|3321.3|3341.5|3335.5|3326.8|3320.8|68
1647523500000|2022-03-17 13:25:00|3327|3321|3331.3|3325.3|3334.5|3328.5|3327|3321|74
1647523800000|2022-03-17 13:30:00|3331.8|3325.8|3330|3324|3335.8|3329.8|3329|3323|79
1647524100000|2022-03-17 13:35:00|3329.5|3323.5|3333.3|3327.3|3341.3|3335.3|3329.5|3323.5|53
1647524400000|2022-03-17 13:40:00|3333|3327|3325.3|3319.3|3333.8|3327.8|3325.3|3319.3|43
1647524700000|2022-03-17 13:45:00|3325|3319|3328|3322|3328.8|3322.8|3320.5|3314.5|44
1647525000000|2022-03-17 13:50:00|3327.8|3321.8|3325|3319|3327.8|3321.8|3324|3318|14
1647525300000|2022-03-17 13:55:00|3325.5|3319.5|3334.5|3328.5|3334.5|3328.5|3323.8|3317.8|23
1647525600000|2022-03-17 14:00:00|3334.3|3328.3|3334.5|3328.5|3334.8|3328.8|3330.8|3324.8|35
1647525900000|2022-03-17 14:05:00|3334.8|3328.8|3331.8|3325.8|3334.8|3328.8|3328.5|3322.5|37
1647526200000|2022-03-17 14:10:00|3331.5|3325.5|3324.8|3318.8|3331.5|3325.5|3324.3|3318.3|28
1647526500000|2022-03-17 14:15:00|3325|3319|3326|3320|3329|3323|3325|3319|57
1647526800000|2022-03-17 14:20:00|3326.3|3320.3|3332.5|3326.5|3334|3328|3325.5|3319.5|57
1647527100000|2022-03-17 14:25:00|3332.8|3326.8|3333|3327|3335.5|3329.5|3329.3|3323.3|70
1647527400000|2022-03-17 14:30:00|3333.5|3327.5|3331.8|3325.8|3336|3330|3329.3|3323.3|45
1647527700000|2022-03-17 14:35:00|3331.3|3325.3|3331.8|3325.8|3333.5|3327.5|3330|3324|32
1647528000000|2022-03-17 14:40:00|3332.3|3326.3|3348|3342|3351.3|3345.3|3332.3|3326.3|76
1647528300000|2022-03-17 14:45:00|3348.3|3342.3|3354.8|3348.8|3361.8|3355.8|3348.3|3342.3|91
1647528600000|2022-03-17 14:50:00|3354.5|3348.5|3350.8|3344.8|3354.8|3348.8|3349.5|3343.5|45
1647528900000|2022-03-17 14:55:00|3350.5|3344.5|3357|3351|3358.5|3352.5|3345.5|3339.5|74
1647529200000|2022-03-17 15:00:00|3357.5|3351.5|3360.8|3354.8|3363.5|3356.3|3357|3351|86
1647529500000|2022-03-17 15:05:00|3360.3|3354.3|3374|3368|3375|3369|3360.3|3354.3|70
1647529800000|2022-03-17 15:10:00|3373.8|3367.8|3361.5|3355.5|3376|3370|3360.8|3354.8|84
1647530100000|2022-03-17 15:15:00|3361.3|3355.3|3367.8|3361.8|3371.3|3365.3|3361|3355|55
1647530400000|2022-03-17 15:20:00|3368|3362|3372.5|3366.5|3372.5|3366.5|3365.3|3359.3|25
1647530700000|2022-03-17 15:25:00|3373|3367|3375.5|3369.5|3376|3370|3370|3364|55
1647531000000|2022-03-17 15:30:00|3375.8|3369.8|3368.5|3361.3|3376.3|3370.3|3368.5|3361.3|49
1647531300000|2022-03-17 15:35:00|3367|3361|3361.8|3355.8|3367.3|3361.3|3355.3|3349.3|46
1647531600000|2022-03-17 15:40:00|3361.5|3355.5|3358.5|3352.5|3363.3|3357.3|3358|3351.8|60
1647531900000|2022-03-17 15:45:00|3358|3352|3368.5|3362.5|3370|3363|3357.5|3351.5|53
1647532200000|2022-03-17 15:50:00|3368.3|3362.3|3375.5|3369.5|3375.5|3369.5|3368.3|3362.3|46
1647532500000|2022-03-17 15:55:00|3375.8|3369.8|3374|3368|3376|3370|3373.8|3367.8|40
1647532800000|2022-03-17 16:00:00|3374.3|3368.3|3379.3|3373.3|3379.3|3373.3|3372.8|3366.5|36
1647533100000|2022-03-17 16:05:00|3379|3373|3378.8|3372.8|3380.5|3374.5|3377|3371|40
1647533400000|2022-03-17 16:10:00|3378.5|3372.5|3374.3|3368.3|3378.5|3372.5|3373.3|3367.3|27
1647533700000|2022-03-17 16:15:00|3374|3368|3374|3368|3374.5|3368.5|3373.5|3367.5|34
1647534000000|2022-03-17 16:20:00|3374.8|3368.8|3391|3385|3409.3|3403.3|3374.8|3368.8|114
1647534300000|2022-03-17 16:25:00|3390.8|3384.8|3385.8|3379.8|3392.3|3386.3|3384.8|3375.3|66
1647534600000|2022-03-17 16:30:00|3385|3379|3389|3383|3391.5|3384.8|3380.3|3374.3|131
1647534900000|2022-03-17 16:35:00|3388.5|3382.5|3383.5|3377.5|3388.8|3382.8|3383.5|3377.5|19
1647535200000|2022-03-17 16:40:00|3384.3|3378.3|3383.8|3377.8|3384.5|3378.5|3383.8|3377.8|8
1647535500000|2022-03-17 16:45:00|3384.3|3378.3|3376|3370|3384.5|3378.5|3375.3|3368.8|27
1647535800000|2022-03-17 16:50:00|3375.8|3369.8|3379.8|3373.8|3382.3|3376.3|3375.5|3369.5|39
1647536100000|2022-03-17 16:55:00|3381.3|3372.3|3377.8|3368.8|3381.5|3372.5|3375.5|3366.5|42
1647536400000|2022-03-17 17:00:00|3378.3|3369.3|3381.5|3372.5|3381.5|3372.5|3377.8|3368.8|18
1647536700000|2022-03-17 17:05:00|3381.3|3372.3|3381.5|3372.5|3383|3374|3380.8|3371.8|15
1647537000000|2022-03-17 17:10:00|3381.3|3372.3|3386.3|3377.3|3386.3|3377.3|3379.8|3370.8|18
1647537300000|2022-03-17 17:15:00|3386.8|3377.8|3385|3376|3386.8|3377.8|3384|3375|18
1647537600000|2022-03-17 17:20:00|3384.8|3375.8|3393.5|3384.5|3393.8|3384.5|3384|3375|21
1647537900000|2022-03-17 17:25:00|3393.8|3384.8|3393.8|3384.8|3393.8|3384.8|3393.8|3384.8|1
1647538200000|2022-03-17 17:30:00|3392.5|3383.5|3387.3|3378.3|3393|3384|3386.5|3377.5|52
1647538500000|2022-03-17 17:35:00|3387|3378|3388.5|3379.5|3389.5|3380.3|3386.8|3377.8|21
1647538800000|2022-03-17 17:40:00|3388.3|3379.3|3384|3375|3389|3380|3384|3375|17
1647539100000|2022-03-17 17:45:00|3384.5|3375.5|3386.3|3377.3|3386.5|3377.5|3384.5|3375.5|11
1647539400000|2022-03-17 17:50:00|3386|3377|3387.3|3378.3|3387.8|3378.8|3383|3374|37
1647539700000|2022-03-17 17:55:00|3387|3378|3386|3377|3387.5|3378.5|3385.3|3376.3|26
1647565200000|2022-03-18 01:00:00|3396|3376|3403|3385|3403.3|3385.3|3391.5|3373.5|24
1647565500000|2022-03-18 01:05:00|3403.8|3385.8|3407.5|3389.5|3409.8|3391.8|3402.8|3384.8|26
1647565800000|2022-03-18 01:10:00|3406.8|3388.8|3399.3|3381.3|3406.8|3388.8|3397|3379|27
1647566100000|2022-03-18 01:15:00|3398.5|3380.5|3393.5|3375.5|3398.5|3380.5|3392.3|3374.3|11
1647566400000|2022-03-18 01:20:00|3393.8|3374|3391.5|3373.5|3394.3|3376.3|3389.5|3371.5|12
1647566700000|2022-03-18 01:25:00|3390.8|3372.8|3385.8|3367.8|3390.8|3372.8|3384|3366|22
1647567000000|2022-03-18 01:30:00|3388|3368|3391.8|3373.8|3391.8|3373.8|3386.8|3368|12
1647567300000|2022-03-18 01:35:00|3392|3374|3394.8|3376.8|3394.8|3376.8|3392|3374|9
1647567600000|2022-03-18 01:40:00|3393.8|3373.8|3374.4|3354.4|3393.8|3373.8|3374.4|3354.4|29
1647567900000|2022-03-18 01:45:00|3371.8|3353.8|3373.5|3355.5|3373.5|3355.5|3367.3|3349.3|21
1647568200000|2022-03-18 01:50:00|3373.8|3355.8|3372.8|3354.8|3373.8|3355.8|3372.5|3354.5|4
1647568500000|2022-03-18 01:55:00|3372.3|3354.3|3379.8|3361.8|3379.8|3361.8|3372.3|3354.3|11
1647568800000|2022-03-18 02:00:00|3380.3|3362.3|3383.3|3365.3|3383.3|3365.3|3380.3|3362.3|6
1647569100000|2022-03-18 02:05:00|3383.5|3365.5|3384.3|3366.3|3386.3|3368.3|3383.5|3365.5|6
1647569700000|2022-03-18 02:15:00|3385|3367|3388.8|3370.8|3388.8|3370.8|3385|3367|6
1647570000000|2022-03-18 02:20:00|3389|3371|3389.3|3371.3|3389.5|3371.5|3389|3371|3
1647570300000|2022-03-18 02:25:00|3390|3372|3393.5|3375.5|3393.5|3375.5|3390|3372|5
1647570600000|2022-03-18 02:30:00|3392|3374|3395|3377|3395|3377|3392|3374|8
1647570900000|2022-03-18 02:35:00|3393.8|3375.8|3394.3|3376.3|3394.5|3376.5|3393|3375|8
1647571200000|2022-03-18 02:40:00|3393.8|3375.8|3394.5|3376.5|3394.5|3376.5|3393.8|3375.8|12
1647571500000|2022-03-18 02:45:00|3394.8|3376.8|3401.5|3383.5|3403.8|3385.8|3394.8|3376.8|37
1647571800000|2022-03-18 02:50:00|3401.8|3383.8|3403.8|3385.8|3403.8|3385.8|3401|3383|15
1647572100000|2022-03-18 02:55:00|3404.5|3386.5|3404.5|3386.5|3405.5|3387.3|3401.8|3383.8|37
1647572400000|2022-03-18 03:00:00|3404|3386|3404.3|3386.3|3404.3|3386.3|3404|3386|2
1647573000000|2022-03-18 03:10:00|3405.5|3387.5|3413.8|3395.8|3415.3|3397.3|3405.5|3387.5|31
1647573300000|2022-03-18 03:15:00|3414.8|3396.8|3425.8|3407.8|3426|3408|3413.5|3394.5|31
1647573600000|2022-03-18 03:20:00|3425.3|3407.3|3447.5|3429.5|3449.3|3431.3|3425.3|3407.3|70
1647573900000|2022-03-18 03:25:00|3446.8|3428.8|3443.3|3425.3|3446.8|3428.8|3437.5|3419.5|56
1647574200000|2022-03-18 03:30:00|3445|3426|3449.8|3431.8|3451.5|3433.5|3445|3426|30
1647574500000|2022-03-18 03:35:00|3449.3|3431.3|3451.8|3433.8|3453.3|3435.3|3449.3|3431.3|20
1647574800000|2022-03-18 03:40:00|3452|3434|3456.5|3438.5|3456.5|3438.5|3451.5|3433.5|13
1647575100000|2022-03-18 03:45:00|3457.8|3439.8|3456.8|3438.8|3458.5|3440.5|3456.8|3438.8|10
1647575400000|2022-03-18 03:50:00|3457.5|3439.5|3456.3|3438.3|3457.5|3439.5|3456|3438|7
1647575700000|2022-03-18 03:55:00|3456|3438|3456|3438|3456.8|3438.8|3456|3438|4
1647576000000|2022-03-18 04:00:00|3456.8|3438.8|3455.5|3437.5|3457|3439|3455.5|3437.5|6
1647576300000|2022-03-18 04:05:00|3456.5|3438.5|3455.5|3437.5|3457.5|3439.3|3454.8|3436.8|9
1647576600000|2022-03-18 04:10:00|3454.8|3436.8|3456|3438|3456.3|3438.3|3454.8|3436.8|5
1647576900000|2022-03-18 04:15:00|3456.3|3438.3|3451|3433|3456.3|3438.3|3451|3433|7
1647577200000|2022-03-18 04:20:00|3450.8|3432.8|3448.8|3430.8|3450.8|3432.8|3448.5|3430.5|4
1647577500000|2022-03-18 04:25:00|3449.8|3431.8|3449.5|3431.5|3450.8|3432.8|3449.5|3431.5|4
1647577800000|2022-03-18 04:30:00|3449|3431|3448|3430|3449|3431|3447.5|3429.5|6
1647578100000|2022-03-18 04:35:00|3447.5|3429.5|3448.5|3430.5|3449|3431|3447.5|3429.5|5
1647578400000|2022-03-18 04:40:00|3449.3|3431.3|3448.5|3430.5|3449.3|3431.3|3448.5|3430.5|2
1647578700000|2022-03-18 04:45:00|3447.3|3429.3|3447.5|3429.5|3447.5|3429.5|3447.3|3429.3|2
1647579000000|2022-03-18 04:50:00|3449.3|3430|3449.3|3430|3449.3|3430|3449.3|3430|2
1647579300000|2022-03-18 04:55:00|3448.8|3429.3|3449|3431|3449.5|3431.5|3447.3|3429.3|7
1647579600000|2022-03-18 05:00:00|3449.8|3431.8|3449.3|3431.3|3449.8|3431.8|3448.5|3430.5|5
1647579900000|2022-03-18 05:05:00|3448.8|3430.8|3449.3|3431.3|3449.3|3431.3|3448.5|3430.5|3
1647580200000|2022-03-18 05:10:00|3448.8|3430.8|3448.8|3430.8|3449.5|3431.5|3448.8|3430.8|3
1647580500000|2022-03-18 05:15:00|3449|3431|3449|3431|3449|3431|3449|3431|1
1647580800000|2022-03-18 05:20:00|3449.3|3431.3|3449.5|3431.5|3450|3432|3449.3|3431.3|3
1647581100000|2022-03-18 05:25:00|3449.8|3431.8|3449.3|3431.3|3449.8|3431.8|3448.8|3430.8|4
1647581400000|2022-03-18 05:30:00|3450|3432|3437.5|3419.5|3451.3|3433.3|3434.5|3416.5|33
1647581700000|2022-03-18 05:35:00|3438|3420|3443.5|3425.5|3443.5|3425.5|3438|3420|9
1647582000000|2022-03-18 05:40:00|3444|3426|3450.8|3432.8|3450.8|3432.8|3444|3426|12
1647582300000|2022-03-18 05:45:00|3450.5|3432.5|3449.3|3431.3|3452.1|3433.5|3448|3430|13
1647582600000|2022-03-18 05:50:00|3449|3431|3449.5|3431.5|3449.5|3431.5|3448.3|3430.3|5
1647582900000|2022-03-18 05:55:00|3449.8|3431.8|3449.5|3431.5|3450|3432|3449|3431|10
1647583200000|2022-03-18 06:00:00|3450.3|3432.3|3448|3430|3450.5|3432.5|3448|3430|6
1647583500000|2022-03-18 06:05:00|3448.3|3430.3|3450.5|3432.5|3450.5|3432.5|3448.3|3430.3|9
1647583800000|2022-03-18 06:10:00|3451.5|3433.5|3452.5|3434.5|3453.5|3435.5|3451.5|3433.5|10
1647584100000|2022-03-18 06:15:00|3453.8|3434|3456.5|3438.5|3456.5|3438.5|3452.8|3434|18
1647584400000|2022-03-18 06:20:00|3457|3439|3456.8|3438.8|3467.3|3449.3|3456.8|3438.8|31
1647584700000|2022-03-18 06:25:00|3457|3439|3456.8|3438.8|3462|3443.5|3456.5|3438.5|17
1647585000000|2022-03-18 06:30:00|3456.3|3438.3|3449.8|3431.8|3456.5|3438.5|3448.3|3429.4|11
1647585300000|2022-03-18 06:35:00|3449.5|3431.5|3447.5|3429.5|3453.5|3435.5|3446.8|3428.8|21
1647585600000|2022-03-18 06:40:00|3446.8|3428.8|3453.8|3435.8|3453.8|3435.8|3445.5|3427.5|19
1647585900000|2022-03-18 06:45:00|3454.5|3436.5|3450.3|3430.3|3455.5|3437.5|3447.3|3429.3|20
1647586200000|2022-03-18 06:50:00|3450.8|3430.8|3452.3|3434.3|3452.3|3434.3|3448|3430|29
1647586500000|2022-03-18 06:55:00|3453.3|3433.5|3454.3|3436.3|3457.5|3438.8|3452.5|3433.5|19
1647586800000|2022-03-18 07:00:00|3455.3|3437.3|3457.3|3439.3|3457.3|3439.3|3455.3|3437.3|19
1647587100000|2022-03-18 07:05:00|3459.5|3439.5|3461.5|3443.5|3462.3|3444.3|3459.5|3439.5|8
1647587400000|2022-03-18 07:10:00|3461|3443|3461.8|3443.5|3461.8|3443.5|3455.8|3437.8|12
1647587700000|2022-03-18 07:15:00|3462.5|3444.5|3464.5|3446.5|3466.8|3448.8|3462.5|3444.5|16
1647588000000|2022-03-18 07:20:00|3464.8|3446.8|3458.8|3440.8|3470.9|3450.9|3457|3439|35
1647588300000|2022-03-18 07:25:00|3460.5|3442|3442.3|3424.3|3461.5|3442.8|3441.5|3423.3|38
1647588600000|2022-03-18 07:30:00|3443|3425|3443.5|3425.5|3444.8|3426.8|3441.5|3423.5|11
1647588900000|2022-03-18 07:35:00|3443|3425|3461|3443|3462.5|3444.5|3440.5|3422.5|36
1647589200000|2022-03-18 07:40:00|3461.3|3443.3|3452|3434|3462|3444|3452|3434|12
1647589500000|2022-03-18 07:45:00|3453.3|3435.3|3447|3429|3457.5|3439.5|3447|3429|22
1647589800000|2022-03-18 07:50:00|3447.8|3429.8|3441.5|3423.5|3453|3435|3440.5|3422.5|35
1647590100000|2022-03-18 07:55:00|3441|3423|3413.5|3407.5|3441|3428|3413.5|3407.5|74
1647590400000|2022-03-18 08:00:00|3414.5|3408.5|3421.5|3415.5|3440.3|3434.3|3409.3|3403.3|178
1647590700000|2022-03-18 08:05:00|3421.3|3415.3|3432.3|3426.3|3435.3|3429.3|3420.5|3414.5|61
1647591000000|2022-03-18 08:10:00|3432.5|3426.5|3434.5|3428.5|3438.8|3432.8|3427.3|3421.3|81
1647591300000|2022-03-18 08:15:00|3435|3429|3435|3429|3443.3|3437.3|3429.8|3423.8|92
1647591600000|2022-03-18 08:20:00|3434.8|3428.8|3436.3|3430.3|3440.3|3434.3|3434|3428|54
1647591900000|2022-03-18 08:25:00|3436.5|3430.5|3437|3431|3449.3|3443.3|3436|3430|52
1647592200000|2022-03-18 08:30:00|3436.3|3430.3|3432.3|3426.3|3436.3|3430.3|3429.3|3422.3|227
1647592500000|2022-03-18 08:35:00|3432.5|3426.5|3431.5|3425.5|3437.8|3431.8|3429.8|3423.8|42
1647592800000|2022-03-18 08:40:00|3431.8|3425.8|3430|3424|3435.8|3429.8|3429|3423|94
1647593100000|2022-03-18 08:45:00|3430.5|3424.5|3428.8|3422.8|3434.5|3428.5|3424.5|3416.8|61
1647593400000|2022-03-18 08:50:00|3427.8|3421.8|3424.3|3418.3|3427.8|3421.8|3424.3|3416.8|45
1647593700000|2022-03-18 08:55:00|3424.5|3418.5|3432.3|3426.3|3433.5|3427.5|3422.3|3416.3|59
1647594000000|2022-03-18 09:00:00|3432|3426|3425|3419|3432|3426|3424.3|3418.3|62
1647594300000|2022-03-18 09:05:00|3424.8|3418.8|3432|3426|3432|3426|3417.5|3411.5|95
1647594600000|2022-03-18 09:10:00|3431.8|3425.8|3424.8|3418.8|3433.3|3427.3|3423.8|3417.8|47
1647594900000|2022-03-18 09:15:00|3424.5|3418.5|3424.5|3418.5|3425.8|3419.8|3416.3|3410.3|60
1647595200000|2022-03-18 09:20:00|3424.3|3418.3|3422.3|3416.3|3425.8|3419.8|3422|3416|19
1647595500000|2022-03-18 09:25:00|3422.5|3416.5|3422.3|3416.3|3422.8|3416.8|3417.3|3411.3|40
1647595800000|2022-03-18 09:30:00|3422.5|3416.5|3423.8|3417.8|3425|3419|3422.5|3416.5|52
1647596100000|2022-03-18 09:35:00|3423.5|3417.5|3422.5|3416.5|3424.8|3418.8|3420|3413.8|70
1647596400000|2022-03-18 09:40:00|3422.8|3416.8|3424.3|3418.3|3424.8|3418.8|3421|3415|35
1647596700000|2022-03-18 09:45:00|3424.5|3418.5|3429.5|3423.5|3429.5|3423.5|3423.8|3416.3|35
1647597000000|2022-03-18 09:50:00|3431|3425|3438.5|3432.5|3439.8|3433.8|3431|3425|46
1647597300000|2022-03-18 09:55:00|3438|3432|3434|3428|3438|3432|3431.8|3425.8|43
1647597600000|2022-03-18 10:00:00|3433.8|3427.8|3429.3|3423.3|3433.8|3427.8|3427.8|3421.8|41
1647597900000|2022-03-18 10:05:00|3428.8|3422.8|3426|3420|3428.8|3422.8|3422.5|3416.5|44
1647598200000|2022-03-18 10:10:00|3425.5|3419.5|3418.3|3412.3|3426.8|3420.5|3418|3412|60
1647598500000|2022-03-18 10:15:00|3418|3412|3415|3409|3418|3412|3411.5|3405.5|54
1647598800000|2022-03-18 10:20:00|3414.3|3408.3|3411.8|3405.8|3415.5|3409.5|3411|3405|33
1647599100000|2022-03-18 10:25:00|3411.5|3405.5|3416.8|3409.8|3417.3|3411.3|3411.5|3405.5|36
1647599400000|2022-03-18 10:30:00|3417|3410.8|3416.5|3410.5|3418|3412|3415.3|3409.3|39
1647599700000|2022-03-18 10:35:00|3416.8|3410.8|3416.8|3410.8|3418.8|3412.8|3415.3|3409.3|32
1647600000000|2022-03-18 10:40:00|3416.3|3410.3|3416.5|3410.5|3418.3|3412.3|3413.3|3407.3|27
1647600300000|2022-03-18 10:45:00|3416.3|3410.3|3417|3411|3418|3412|3415.8|3409.8|28
1647600600000|2022-03-18 10:50:00|3417.3|3411.3|3414|3408|3417.5|3411.5|3413.8|3407.8|25
1647600900000|2022-03-18 10:55:00|3413.8|3407.8|3416.8|3410.8|3416.8|3410.8|3413.8|3407.8|9
1647601200000|2022-03-18 11:00:00|3416.5|3410.5|3414.8|3408.8|3417|3411|3413.8|3407.8|15
1647601500000|2022-03-18 11:05:00|3415|3409|3415|3409|3416.3|3410.3|3413.3|3407.3|19
1647601800000|2022-03-18 11:10:00|3414.8|3408.8|3414.8|3408.8|3415.3|3409.3|3413.8|3407.8|15
1647602100000|2022-03-18 11:15:00|3414.5|3408.5|3414.5|3408.5|3414.8|3408.8|3414.5|3408.5|3
1647602400000|2022-03-18 11:20:00|3414.3|3408.3|3425.3|3419.3|3425.5|3419.5|3414|3408|31
1647602700000|2022-03-18 11:25:00|3425.5|3419.5|3424.5|3418.5|3427.5|3421.5|3424.3|3418.3|17
1647603000000|2022-03-18 11:30:00|3424.3|3418.3|3423|3417|3424.3|3418.3|3420|3414|32
1647603300000|2022-03-18 11:35:00|3422.8|3416.8|3423.8|3417.8|3423.8|3417.8|3421.5|3415.5|7
1647603600000|2022-03-18 11:40:00|3424|3418|3422.8|3416.8|3426.8|3420.8|3422.5|3416.5|26
1647603900000|2022-03-18 11:45:00|3421.5|3415.5|3424.3|3418.3|3424.3|3418.3|3421.5|3415.5|9
1647604200000|2022-03-18 11:50:00|3423.5|3417.5|3424|3418|3424|3418|3420.8|3414.8|20
1647604500000|2022-03-18 11:55:00|3424.5|3418.5|3425.5|3419.5|3427.3|3421.3|3423.5|3417.5|27
1647604800000|2022-03-18 12:00:00|3425.8|3419.8|3424.3|3418.3|3426.8|3420.8|3423.5|3417.5|23
1647605100000|2022-03-18 12:05:00|3426.3|3418.5|3424.5|3418.5|3426.8|3420.8|3424.3|3418.3|16
1647605400000|2022-03-18 12:10:00|3424.8|3418.8|3424.3|3418.3|3425.8|3419.8|3424.3|3418.3|16
1647605700000|2022-03-18 12:15:00|3424|3418|3416.5|3410.5|3424|3418|3416|3410|45
1647606000000|2022-03-18 12:20:00|3416.3|3410.3|3413.5|3407.5|3416.5|3410.5|3411.8|3405.8|36
1647606300000|2022-03-18 12:25:00|3414.3|3408.3|3413|3407|3414.3|3408.3|3410.8|3404.8|25
1647606600000|2022-03-18 12:30:00|3412.8|3406.8|3424.3|3418.3|3425.8|3419.8|3412.3|3406.3|38
1647606900000|2022-03-18 12:35:00|3424|3418|3415|3408.8|3424|3418|3412.8|3406.8|74
1647607200000|2022-03-18 12:40:00|3414.8|3408.5|3414|3408|3415.5|3409.5|3414|3408|27
1647607500000|2022-03-18 12:45:00|3413.8|3407.8|3415.8|3409.8|3416.5|3410.5|3413|3407|39
1647607800000|2022-03-18 12:50:00|3414.8|3408.8|3406.8|3400.8|3414.8|3408.8|3405|3399|67
1647608100000|2022-03-18 12:55:00|3407|3401|3399.8|3393.8|3411.3|3405.3|3397.5|3391.3|116
1647608400000|2022-03-18 13:00:00|3400|3394|3411.8|3405.8|3411.8|3405.8|3400|3394|188
1647608700000|2022-03-18 13:05:00|3411.5|3405.5|3407.3|3401.3|3411.5|3405.5|3402.3|3396.3|73
1647609000000|2022-03-18 13:10:00|3406.3|3400.3|3406.3|3400.3|3407.3|3401.3|3398.5|3391.5|62
1647609300000|2022-03-18 13:15:00|3406|3400|3407.3|3401.3|3407.5|3401.5|3404.8|3398.8|33
1647609600000|2022-03-18 13:20:00|3407.5|3401.5|3406.3|3400.3|3407.5|3401.5|3399.3|3393.3|85
1647609900000|2022-03-18 13:25:00|3406.5|3400.5|3407.3|3401.3|3407.3|3401.3|3405|3399|95
1647610200000|2022-03-18 13:30:00|3407|3401|3417|3411|3420.3|3414.3|3406.8|3400.8|164
1647610500000|2022-03-18 13:35:00|3416.8|3410.8|3414.8|3408.8|3421.3|3415.3|3413.3|3407.3|161
1647610800000|2022-03-18 13:40:00|3414.5|3408.5|3415.3|3409.3|3416.5|3410.5|3410.5|3404.5|221
1647611100000|2022-03-18 13:45:00|3415|3409|3417.3|3411.3|3417.3|3411.3|3413|3407|49
1647611400000|2022-03-18 13:50:00|3417|3411|3392.8|3386.8|3417|3411|3370.3|3363.3|152
1647611700000|2022-03-18 13:55:00|3392.5|3384.8|3394.8|3388.8|3396.5|3390.5|3386|3380|63
1647612000000|2022-03-18 14:00:00|3395.3|3389.3|3404.5|3398.5|3406.3|3400.3|3394.3|3388.3|56
1647612300000|2022-03-18 14:05:00|3404.3|3398.3|3394.8|3388.8|3404.8|3398.8|3393.8|3387.8|51
1647612600000|2022-03-18 14:10:00|3394.5|3388.5|3403.8|3397.8|3403.8|3397.8|3391|3385|87
1647612900000|2022-03-18 14:15:00|3403.5|3397.5|3396.8|3390.8|3403.5|3397.5|3396.3|3390.3|64
1647613200000|2022-03-18 14:20:00|3397|3391|3405.5|3398.5|3408|3402|3396.8|3390.8|76
1647613500000|2022-03-18 14:25:00|3405|3398.3|3395.3|3389.3|3405|3398.8|3394.5|3388.5|130
1647613800000|2022-03-18 14:30:00|3395|3389|3413.8|3407.8|3416.5|3410.5|3394.3|3388.3|116
1647614100000|2022-03-18 14:35:00|3413.3|3407.3|3419|3413|3419.8|3413.8|3410.3|3404.3|82
1647614400000|2022-03-18 14:40:00|3418.8|3412.8|3403.8|3397.8|3419|3413|3403.5|3397.5|69
1647614700000|2022-03-18 14:45:00|3403.5|3397.5|3397.8|3391.8|3403.5|3397.5|3394.8|3388.8|118
1647615000000|2022-03-18 14:50:00|3398.3|3392.3|3395.5|3389.5|3399.3|3393.3|3393.5|3387.5|87
1647615300000|2022-03-18 14:55:00|3395.3|3389.3|3394.3|3388.3|3400.3|3394.3|3393.3|3387.3|87
1647615600000|2022-03-18 15:00:00|3394|3388|3394.8|3388.8|3395|3389|3393.8|3387.8|38
1647615900000|2022-03-18 15:05:00|3395|3389|3396.5|3390.5|3397|3391|3393.5|3387.5|70
1647616200000|2022-03-18 15:10:00|3396.3|3390.3|3403.5|3397.5|3406.5|3400.5|3396|3390|59
1647616500000|2022-03-18 15:15:00|3403.3|3397.3|3416.3|3410.3|3416.5|3410.5|3402|3396|63
1647616800000|2022-03-18 15:20:00|3416.8|3410.8|3406.5|3400.5|3416.8|3410.8|3405.3|3399.3|62
1647617100000|2022-03-18 15:25:00|3407|3401|3404.5|3398.5|3407.8|3401.8|3401|3395|52
1647617400000|2022-03-18 15:30:00|3404.3|3398.3|3405.3|3399.3|3405.3|3399.3|3403.5|3397.5|19
1647617700000|2022-03-18 15:35:00|3405|3399|3400.8|3394.8|3405.3|3399.3|3400.5|3394.5|33
1647618000000|2022-03-18 15:40:00|3400.5|3394.5|3396.3|3390.3|3401.5|3395.5|3395.3|3389.3|74
1647618300000|2022-03-18 15:45:00|3396.5|3390.5|3399.8|3393.8|3400.3|3394.3|3396|3390|99
1647618600000|2022-03-18 15:50:00|3399.5|3393.5|3405.5|3399.5|3406.8|3400.8|3398|3392|84
1647618900000|2022-03-18 15:55:00|3405.8|3399.8|3398.8|3392.8|3405.8|3399.8|3398.8|3392.8|106
1647619200000|2022-03-18 16:00:00|3399|3393|3408.5|3402.5|3409|3403|3399|3393|66
1647619500000|2022-03-18 16:05:00|3408.8|3402.8|3410.3|3404.3|3412.3|3406.3|3408.8|3402.8|55
1647619800000|2022-03-18 16:10:00|3410.5|3404.5|3411|3405|3412|3406|3406.8|3400|83
1647620100000|2022-03-18 16:15:00|3411.5|3405.5|3415.8|3409.8|3416|3410|3408.3|3402.3|35
1647620400000|2022-03-18 16:20:00|3415.5|3409.5|3409.8|3401.5|3420.3|3414.3|3404.3|3398.3|91
1647620700000|2022-03-18 16:25:00|3409.3|3403.3|3390.3|3384.3|3409.5|3403.3|3389.5|3383.5|198
1647621000000|2022-03-18 16:30:00|3390|3384|3389|3383|3392|3386|3377.5|3371.5|159
1647621300000|2022-03-18 16:35:00|3389.5|3383.5|3384|3378|3389.8|3383.8|3382|3376|90
1647621600000|2022-03-18 16:40:00|3384.3|3378.3|3387.5|3381.5|3388|3382|3382|3376|77
1647621900000|2022-03-18 16:45:00|3388.3|3382.3|3393.8|3387.8|3402|3392.5|3388.3|3382.3|78
1647622200000|2022-03-18 16:50:00|3394|3388|3390.5|3382.5|3395.5|3389.5|3389.3|3382.5|34
1647622500000|2022-03-18 16:55:00|3392|3381|3393.3|3384.3|3393.3|3384.3|3390|3381|13
1647622800000|2022-03-18 17:00:00|3393.5|3384.5|3390.3|3381.3|3396|3387|3390.3|3381.3|18
1647623100000|2022-03-18 17:05:00|3390.5|3381.5|3392.5|3383.5|3393.8|3384.8|3390.5|3381.5|40
1647623400000|2022-03-18 17:10:00|3392|3383|3393|3384|3394.8|3385.8|3389.8|3380.8|33
1647623700000|2022-03-18 17:15:00|3396.3|3386.3|3401.8|3392.8|3403.5|3394.5|3394.3|3385.3|42
1647624000000|2022-03-18 17:20:00|3402|3393|3401.3|3392.3|3408|3397.5|3397.3|3388.3|113
1647624300000|2022-03-18 17:25:00|3401|3392|3398|3389|3402.3|3393.3|3398|3389|76
1647624600000|2022-03-18 17:30:00|3398.5|3389.5|3398.5|3389.5|3399.5|3390.5|3395.8|3386.5|77
1647624900000|2022-03-18 17:35:00|3398.3|3389.3|3398|3389|3399|3390|3396.3|3386.5|72
1647625200000|2022-03-18 17:40:00|3397.5|3388.5|3397|3386.8|3399|3389.8|3394.5|3385.5|96
1647625500000|2022-03-18 17:45:00|3396.5|3387|3397|3386.5|3400.5|3391.5|3396.5|3386.3|91
1647625800000|2022-03-18 17:50:00|3395.3|3386.3|3393.5|3384.5|3399|3390|3393|3384|74
1647626100000|2022-03-18 17:55:00|3394.3|3385.3|3392.3|3383.3|3394.3|3385.3|3391.8|3382.8|28
1647824400000|2022-03-21 01:00:00|3400.1|3380.1|3526.3|3508.3|3528.8|3510.8|3400.1|3380.1|38
1647824700000|2022-03-21 01:05:00|3527|3509|3522|3504|3541.8|3523.8|3519.5|3499.9|127
1647825000000|2022-03-21 01:10:00|3523.3|3505.3|3520.8|3502.8|3526.5|3507.3|3520|3502|27
1647825300000|2022-03-21 01:15:00|3521.3|3503.3|3530|3512|3531.8|3513.8|3521.3|3503.3|35
1647825600000|2022-03-21 01:20:00|3530.8|3512.8|3545|3527|3545|3527|3529.3|3511.3|74
1647825900000|2022-03-21 01:25:00|3543.8|3525.8|3545.5|3527.5|3546|3528|3542.3|3524|31
1647826200000|2022-03-21 01:30:00|3544.8|3526.8|3541.5|3523.5|3544.8|3526.8|3539.5|3521.5|29
1647826500000|2022-03-21 01:35:00|3542.3|3524.3|3549.3|3531.3|3551.5|3533.5|3542.3|3524.3|55
1647826800000|2022-03-21 01:40:00|3547.8|3529.8|3530|3510.5|3549.3|3531.3|3528.5|3510.5|59
1647827100000|2022-03-21 01:45:00|3529.3|3510.3|3527.8|3509.8|3530|3511.8|3525.5|3507.5|32
1647827400000|2022-03-21 01:50:00|3527|3509|3527.8|3509.8|3528|3510|3524.8|3506.8|28
1647827700000|2022-03-21 01:55:00|3527.5|3509.5|3527|3509|3529.3|3511.3|3523.5|3505.5|48
1647828000000|2022-03-21 02:00:00|3527.5|3509.5|3527.3|3509.3|3528.5|3510.5|3524|3506|37
1647828300000|2022-03-21 02:05:00|3527.8|3509.8|3528.5|3510.5|3529|3511|3525.8|3505.8|34
1647828600000|2022-03-21 02:10:00|3529|3511|3537.5|3519.5|3537.5|3519.5|3529|3511|27
1647828900000|2022-03-21 02:15:00|3538|3520|3539.8|3521.8|3542.5|3524.5|3529|3511|72
1647829200000|2022-03-21 02:20:00|3540.3|3522.3|3542.3|3524.3|3543.3|3525.3|3540.3|3522.3|28
1647829500000|2022-03-21 02:25:00|3542.8|3524.8|3539.8|3521.8|3542.8|3524.8|3539.3|3521.3|23
1647829800000|2022-03-21 02:30:00|3540.3|3522.3|3538|3520|3543|3525|3536.5|3518.5|30
1647830100000|2022-03-21 02:35:00|3537.8|3518.3|3534.5|3516.5|3538.3|3520.3|3531.3|3513.3|100
1647830400000|2022-03-21 02:40:00|3534.3|3516.3|3537.8|3519.8|3539|3521|3533.8|3515.8|53
1647830700000|2022-03-21 02:45:00|3538|3520|3540.3|3522.3|3542.3|3524.3|3537.3|3519.3|18
1647831000000|2022-03-21 02:50:00|3540.8|3522.8|3538.5|3520.5|3540.8|3522.8|3537.5|3519.5|13
1647831300000|2022-03-21 02:55:00|3539|3521|3544|3526|3544|3526|3539|3521|15
1647831600000|2022-03-21 03:00:00|3542.8|3524.8|3547.5|3529.5|3550|3532|3542|3524|22
1647831900000|2022-03-21 03:05:00|3548|3530|3544.3|3526.3|3549.3|3531.3|3543|3525|38
1647832200000|2022-03-21 03:10:00|3544.5|3526.5|3547.8|3529|3550.8|3532.8|3544.5|3526.5|17
1647832500000|2022-03-21 03:15:00|3547|3529.8|3547|3529|3547.8|3529.8|3546.8|3528.8|9
1647832800000|2022-03-21 03:20:00|3546.5|3528.5|3547.8|3529.8|3548.3|3530.3|3544.8|3526|21
1647833100000|2022-03-21 03:25:00|3547|3529|3546.8|3528.8|3547.3|3529.3|3545.3|3527.3|12
1647833400000|2022-03-21 03:30:00|3547.3|3529.3|3535.8|3517.8|3547.3|3529.3|3532.5|3514.5|31
1647833700000|2022-03-21 03:35:00|3536.8|3518.8|3539.5|3519.5|3540.8|3522.8|3536.8|3518.8|13
1647834000000|2022-03-21 03:40:00|3536.5|3518.5|3538.3|3520.3|3539.3|3520.3|3535.3|3517.3|12
1647834300000|2022-03-21 03:45:00|3538.5|3520.5|3540.8|3522.8|3540.8|3522.8|3538.5|3520.5|6
1647834600000|2022-03-21 03:50:00|3541.5|3523.5|3540|3522|3543.5|3525.5|3538.8|3520.8|17
1647834900000|2022-03-21 03:55:00|3539.3|3521.3|3539.8|3521.8|3540.3|3522.3|3539.3|3521.3|5
1647835200000|2022-03-21 04:00:00|3539.3|3521.3|3540|3522|3540|3522|3539.3|3521.3|3
1647835500000|2022-03-21 04:05:00|3540.8|3522.8|3541.8|3523.8|3541.8|3523.8|3540.8|3522.8|3
1647835800000|2022-03-21 04:10:00|3542.5|3524.5|3541.3|3523.3|3542.5|3524.5|3538|3520|6
1647836100000|2022-03-21 04:15:00|3541.5|3523.5|3541.3|3523.3|3541.8|3523.8|3537.8|3519.8|10
1647836400000|2022-03-21 04:20:00|3541.5|3523.5|3538|3520|3541.5|3523.5|3536.8|3518.8|17
1647836700000|2022-03-21 04:25:00|3538.3|3520.3|3538|3520|3538.5|3520.5|3536.8|3518.8|5
1647837000000|2022-03-21 04:30:00|3537|3519|3537.5|3519.5|3537.5|3519.5|3536.8|3518.8|3
1647837300000|2022-03-21 04:35:00|3537.3|3519.3|3537.8|3519.8|3538.5|3520.5|3537.3|3519.3|6
1647837600000|2022-03-21 04:40:00|3538.5|3520.5|3537.3|3519.3|3538.8|3520.8|3537.3|3519.3|4
1647837900000|2022-03-21 04:45:00|3537.5|3519.5|3538.3|3520.3|3538.3|3520.3|3537.5|3519.5|2
1647838200000|2022-03-21 04:50:00|3537.5|3519.5|3537.5|3519.5|3538.5|3520.5|3536.3|3518.3|8
1647838500000|2022-03-21 04:55:00|3538.3|3520.3|3537.5|3519.5|3538.3|3520.3|3537|3519|5
1647838800000|2022-03-21 05:00:00|3538|3520|3538|3520|3538|3520|3537.5|3519.5|4
1647839100000|2022-03-21 05:05:00|3538.3|3520.3|3538.3|3520.3|3538.3|3520.3|3538|3520|3
1647839400000|2022-03-21 05:10:00|3537|3519|3536|3518|3537|3519|3536|3518|2
1647839700000|2022-03-21 05:15:00|3537|3519|3537.8|3519.8|3537.8|3519.8|3537|3519|3
1647840000000|2022-03-21 05:20:00|3537.5|3519.5|3537.8|3519.8|3538.3|3520.3|3537.5|3519.5|3
1647840300000|2022-03-21 05:25:00|3537.3|3519.3|3537.3|3519.3|3537.3|3519.3|3536.3|3518.3|6
1647840600000|2022-03-21 05:30:00|3537|3519|3538.3|3520.3|3538.3|3520.3|3537|3519|13
1647840900000|2022-03-21 05:35:00|3538.5|3520.5|3541.5|3523.5|3542.3|3524.3|3537.8|3519.8|32
1647841200000|2022-03-21 05:40:00|3542.3|3524.3|3561.8|3543.8|3561.8|3543.8|3540.8|3522.3|62
1647841500000|2022-03-21 05:45:00|3562.3|3544.3|3556.5|3538.5|3562.8|3544.8|3556.5|3538.5|15
1647841800000|2022-03-21 05:50:00|3557.3|3539.3|3554.5|3536.5|3558.3|3540.3|3545|3526.8|54
1647842100000|2022-03-21 05:55:00|3555|3537|3556|3538|3556|3538|3549.5|3531.3|53
1647842400000|2022-03-21 06:00:00|3555.5|3537.5|3556.1|3536.1|3558|3540|3554|3536|19
1647842700000|2022-03-21 06:05:00|3554.3|3536.3|3555|3536.5|3557|3539|3549.8|3531.8|36
1647843000000|2022-03-21 06:10:00|3554|3536|3543.5|3525.5|3558.3|3540.3|3540.3|3522.3|30
1647843300000|2022-03-21 06:15:00|3543.3|3525.3|3538.3|3520.3|3543.8|3525.8|3536.3|3518.3|17
1647843600000|2022-03-21 06:20:00|3537.5|3519.5|3547.3|3529.3|3547.3|3529.3|3531.8|3513.8|55
1647843900000|2022-03-21 06:25:00|3546.3|3528.3|3557.5|3539.5|3558.5|3539.8|3542|3524|35
1647844200000|2022-03-21 06:30:00|3556.5|3538.5|3556.8|3538.8|3557.3|3539.3|3551.8|3533.8|28
1647844500000|2022-03-21 06:35:00|3557.3|3539.3|3551.3|3533.3|3557.3|3539.3|3548.3|3530.3|45
1647844800000|2022-03-21 06:40:00|3550|3532|3551.5|3533.5|3554|3536|3550|3531.5|44
1647845100000|2022-03-21 06:45:00|3552|3534|3552|3534|3553.5|3535.5|3550.3|3532.3|31
1647845400000|2022-03-21 06:50:00|3553.3|3535.3|3558|3540|3558|3540|3550.3|3532.3|31
1647845700000|2022-03-21 06:55:00|3558.5|3540.5|3556.5|3538.5|3559|3541|3555|3537|28
1647846000000|2022-03-21 07:00:00|3556|3538|3554|3536|3556|3538|3551.3|3533.3|22
1647846300000|2022-03-21 07:05:00|3554.3|3534.8|3552.5|3534.5|3554.3|3535.5|3551.3|3533.3|12
1647846600000|2022-03-21 07:10:00|3551.5|3533.5|3552.8|3534.8|3553.5|3535.5|3551.5|3533.5|10
1647846900000|2022-03-21 07:15:00|3552.3|3534.3|3550|3532|3553|3535|3549|3531|21
1647847200000|2022-03-21 07:20:00|3550.8|3532.8|3544.3|3524.3|3551.5|3533.5|3544.3|3524.3|35
1647847500000|2022-03-21 07:25:00|3543.5|3523.5|3537.3|3519.3|3543.5|3523.5|3531.8|3513.3|18
1647847800000|2022-03-21 07:30:00|3536.8|3518.8|3528.3|3510.3|3537.8|3519.8|3522.3|3504.3|27
1647848100000|2022-03-21 07:35:00|3528|3508.5|3522.5|3504.5|3529|3511|3517|3497.8|58
1647848400000|2022-03-21 07:40:00|3522|3504|3526|3508|3527.8|3509.8|3519.3|3501.3|76
1647848700000|2022-03-21 07:45:00|3526.8|3508.8|3522.8|3504.8|3528.3|3510.3|3522.8|3504.8|33
1647849000000|2022-03-21 07:50:00|3523.3|3505.3|3531.3|3511.3|3532|3514|3523.3|3505.3|32
1647849300000|2022-03-21 07:55:00|3531.8|3513.8|3526|3520|3531.8|3521.8|3523.8|3513.8|71
1647849600000|2022-03-21 08:00:00|3526.3|3520.3|3510.8|3504.8|3527|3521|3509|3503|92
1647849900000|2022-03-21 08:05:00|3510.5|3504.5|3508.8|3502.8|3516.3|3510|3508.5|3502.5|86
1647850200000|2022-03-21 08:10:00|3508.5|3502.5|3523.5|3517.5|3523.5|3517.5|3508|3502|65
1647850500000|2022-03-21 08:15:00|3524.3|3518.3|3514.8|3508.8|3524.3|3518.3|3514.8|3508.8|64
1647850800000|2022-03-21 08:20:00|3514.3|3508.3|3510.8|3504.8|3514.3|3508.3|3509.5|3503.5|44
1647851100000|2022-03-21 08:25:00|3511.3|3505.3|3505.8|3499.8|3512.3|3506.3|3505.3|3499.3|48
1647851400000|2022-03-21 08:30:00|3505.5|3499.5|3488|3482|3505.5|3499.5|3488|3482|86
1647851700000|2022-03-21 08:35:00|3488.3|3482.3|3499.5|3493.5|3507.3|3501.3|3488|3481.5|87
1647852000000|2022-03-21 08:40:00|3499|3493|3497|3491|3501.8|3494.3|3494.3|3488.3|70
1647852300000|2022-03-21 08:45:00|3496.8|3490.8|3496.3|3490.3|3499.3|3493.3|3494.8|3488.8|33
1647852600000|2022-03-21 08:50:00|3496|3490|3504.5|3498.5|3504.8|3498.8|3495.8|3489.8|54
1647852900000|2022-03-21 08:55:00|3503.8|3497.8|3512|3506|3512|3506|3503|3497|51
1647853200000|2022-03-21 09:00:00|3511.8|3505.8|3515.3|3509.3|3518.8|3512.8|3511|3505|73
1647853500000|2022-03-21 09:05:00|3516.5|3510.5|3516.8|3510.8|3520|3514|3512.5|3506.5|43
1647853800000|2022-03-21 09:10:00|3517|3511|3513.5|3507.5|3517|3511|3510.3|3504.3|53
1647854100000|2022-03-21 09:15:00|3512.3|3506.3|3513.5|3507.5|3516.8|3510.8|3510.3|3504.3|48
1647854400000|2022-03-21 09:20:00|3513.3|3507.3|3510.8|3504.8|3513.5|3507.5|3509.8|3503.8|55
1647854700000|2022-03-21 09:25:00|3510.5|3504.5|3505.5|3499.5|3512.3|3506.3|3502.5|3496.5|56
1647855000000|2022-03-21 09:30:00|3505.3|3499.3|3507.5|3501.5|3508.5|3502.5|3504.8|3498.8|52
1647855300000|2022-03-21 09:35:00|3508|3502|3505|3499|3511.5|3505.5|3505|3499|119
1647855600000|2022-03-21 09:40:00|3506|3500|3507.8|3501.8|3508.3|3502.3|3504.8|3498.8|38
1647855900000|2022-03-21 09:45:00|3507.5|3501.5|3503.8|3497.8|3507.8|3501.8|3503.8|3497.8|39
1647856200000|2022-03-21 09:50:00|3504.5|3498.5|3506.5|3500.5|3510.3|3504.3|3504.5|3498.5|72
1647856500000|2022-03-21 09:55:00|3506.3|3500.3|3510.5|3504.5|3511.5|3505.5|3506.3|3500.3|75
1647856800000|2022-03-21 10:00:00|3510.8|3504.8|3509|3503|3511.3|3505.3|3506.8|3500.8|46
1647857100000|2022-03-21 10:05:00|3508.5|3502.5|3513|3507|3515|3509|3507.8|3501.8|35
1647857400000|2022-03-21 10:10:00|3512.8|3506.8|3511.5|3505.5|3513|3507|3509|3503|39
1647857700000|2022-03-21 10:15:00|3511.3|3505.3|3515.8|3509.8|3515.8|3509.8|3509.3|3503.3|25
1647858000000|2022-03-21 10:20:00|3515.5|3509.5|3513.8|3507.8|3515.8|3509.8|3510.3|3504.3|41
1647858300000|2022-03-21 10:25:00|3514.5|3508.5|3512|3506|3516|3510|3511|3505|34
1647858600000|2022-03-21 10:30:00|3511.8|3505.8|3510.3|3504.3|3514|3508|3506.8|3500.8|30
1647858900000|2022-03-21 10:35:00|3510|3504|3514|3508|3516.3|3510.3|3507.5|3501.5|55
1647859200000|2022-03-21 10:40:00|3515.3|3509.3|3514.8|3508.8|3516.8|3510.8|3514.3|3508.3|16
1647859500000|2022-03-21 10:45:00|3514.5|3508.5|3514.5|3508.5|3517|3511|3514.5|3508.5|21
1647859800000|2022-03-21 10:50:00|3515|3509|3514.8|3508.8|3516.8|3510.8|3513.3|3507.3|28
1647860100000|2022-03-21 10:55:00|3515|3509|3510.5|3504.5|3515|3509|3509|3503|40
1647860400000|2022-03-21 11:00:00|3510.3|3504.3|3516.5|3509.8|3516.5|3510.3|3509.5|3503.5|33
1647860700000|2022-03-21 11:05:00|3515.8|3510.3|3510|3504|3518.5|3512.5|3510|3504|72
1647861000000|2022-03-21 11:10:00|3510.8|3504.8|3510.3|3504.3|3511.5|3505.5|3509.3|3503.3|20
1647861300000|2022-03-21 11:15:00|3510.5|3504.5|3510|3504|3513.3|3507.3|3509.5|3503.5|19
1647861600000|2022-03-21 11:20:00|3510.3|3504.3|3504.5|3498.5|3512.5|3506.5|3502.5|3496.5|31
1647861900000|2022-03-21 11:25:00|3504.8|3498.8|3508.3|3502.3|3509|3503|3504.8|3498.8|26
1647862200000|2022-03-21 11:30:00|3508|3502|3508.3|3502.3|3509.5|3503.5|3506.5|3500.5|22
1647862500000|2022-03-21 11:35:00|3507.8|3501.8|3508.3|3502.3|3510|3504|3506.5|3500.5|18
1647862800000|2022-03-21 11:40:00|3508|3502|3504.3|3498.3|3508|3502|3503.5|3497.5|26
1647863100000|2022-03-21 11:45:00|3504|3498|3503.5|3497.5|3504.5|3498.5|3500.5|3494.5|31
1647863400000|2022-03-21 11:50:00|3504|3498|3505.3|3499.3|3508|3502|3501.8|3495.8|45
1647863700000|2022-03-21 11:55:00|3505|3499|3504|3498|3506.3|3500.3|3499.8|3493.8|66
1647864000000|2022-03-21 12:00:00|3504.5|3498.5|3506|3500|3509.5|3502.5|3504.5|3498.5|22
1647864300000|2022-03-21 12:05:00|3506.5|3500.5|3506|3500|3507.5|3501.5|3505.5|3499.5|18
1647864600000|2022-03-21 12:10:00|3505.5|3499.5|3502.3|3496.3|3505.5|3499.5|3500.5|3494.5|50
1647864900000|2022-03-21 12:15:00|3502|3496|3503|3497|3503.5|3497.5|3501|3495|30
1647865200000|2022-03-21 12:20:00|3503.3|3497.3|3503.5|3497.5|3504.3|3498.3|3502.8|3496.8|23
1647865500000|2022-03-21 12:25:00|3504.3|3498.3|3511.8|3505.8|3513.3|3507.3|3504|3498|29
1647865800000|2022-03-21 12:30:00|3511.3|3505.3|3504.8|3498.8|3512.3|3505.5|3503.8|3497.8|101
1647866100000|2022-03-21 12:35:00|3505.5|3499.5|3508.8|3502.8|3511.5|3505.5|3504.3|3498.3|66
1647866400000|2022-03-21 12:40:00|3509.3|3503.3|3507|3501|3510|3504|3505|3499|43
1647866700000|2022-03-21 12:45:00|3508|3502|3530.3|3524.3|3531.5|3525.5|3508|3502|65
1647867000000|2022-03-21 12:50:00|3530.5|3524.5|3521.8|3515.8|3531.3|3525.3|3521.3|3515.3|73
1647867300000|2022-03-21 12:55:00|3521.5|3515.5|3529.5|3523.5|3530.8|3524.8|3520.5|3514.5|118
1647867600000|2022-03-21 13:00:00|3530|3524|3532.3|3526.3|3535.8|3529.8|3525.8|3519.8|188
1647867900000|2022-03-21 13:05:00|3531.5|3525.5|3533|3527|3535.3|3529.3|3530.3|3524.3|81
1647868200000|2022-03-21 13:10:00|3532.5|3526.5|3532.3|3526.3|3533|3527|3528|3522|58
1647868500000|2022-03-21 13:15:00|3531.5|3525.5|3536|3530|3537.5|3531.5|3530|3524|90
1647868800000|2022-03-21 13:20:00|3536.3|3530.3|3536.5|3530.5|3537.5|3531.5|3533.8|3527.8|49
1647869100000|2022-03-21 13:25:00|3536|3530|3535.5|3529.5|3537.5|3531.5|3535.3|3529.3|29
1647869400000|2022-03-21 13:30:00|3534.5|3528.5|3533|3527|3536.3|3530.3|3531.3|3525.3|57
1647869700000|2022-03-21 13:35:00|3532.5|3526.5|3532.5|3526.5|3537|3531|3531.3|3525.3|46
1647870000000|2022-03-21 13:40:00|3532.3|3526.3|3533.3|3527.3|3535.8|3529.8|3531.8|3525.8|29
1647870300000|2022-03-21 13:45:00|3533|3527|3544|3538|3544|3538|3530.3|3524.3|70
1647870600000|2022-03-21 13:50:00|3544.3|3538.3|3548.3|3542.3|3548.3|3542.3|3541.3|3533.5|63
1647870900000|2022-03-21 13:55:00|3549.5|3543.5|3542.3|3536.3|3549.5|3543.5|3542.3|3536|196
1647871200000|2022-03-21 14:00:00|3542.8|3536.8|3546.5|3540.5|3550.5|3544.5|3542.3|3535.8|109
1647871500000|2022-03-21 14:05:00|3547|3541|3549.5|3543.5|3552|3546|3547|3541|79
1647871800000|2022-03-21 14:10:00|3549.8|3543.8|3553.5|3547.5|3553.5|3547.5|3548.3|3542.3|30
1647872100000|2022-03-21 14:15:00|3554.3|3548.3|3557.3|3551.3|3557.3|3551.3|3553.3|3547.3|63
1647872400000|2022-03-21 14:20:00|3557|3551|3555|3549|3557.5|3551|3553|3547|70
1647872700000|2022-03-21 14:25:00|3556.3|3550.3|3560.8|3554.8|3563.3|3557.3|3550|3544|106
1647873000000|2022-03-21 14:30:00|3561|3555|3562.5|3556.5|3563.3|3557.3|3557.5|3551.5|116
1647873300000|2022-03-21 14:35:00|3562.8|3556.8|3568.5|3562.5|3568.8|3562.8|3562.8|3556.8|64
1647873600000|2022-03-21 14:40:00|3569|3563|3563|3557|3570.3|3564|3562.5|3556.5|82
1647873900000|2022-03-21 14:45:00|3563.8|3557.8|3575.8|3569.8|3576|3570|3563|3557|64
1647874200000|2022-03-21 14:50:00|3575.5|3569.5|3557.8|3551.8|3576|3570|3557.8|3551.8|108
1647874500000|2022-03-21 14:55:00|3558.8|3552.8|3551.3|3545.3|3559.3|3553.3|3551.3|3545.3|64
1647874800000|2022-03-21 15:00:00|3551|3545|3556.5|3550.5|3557.3|3551.3|3544.8|3538.8|102
1647875100000|2022-03-21 15:05:00|3556.3|3550.3|3547.5|3541.5|3557.5|3551.5|3547.5|3540.8|54
1647875400000|2022-03-21 15:10:00|3548.3|3542.3|3545.5|3539.5|3554.5|3548.5|3544.3|3538.3|71
1647875700000|2022-03-21 15:15:00|3545.8|3539.8|3547.3|3541.3|3549.5|3543.5|3545.8|3539.8|42
1647876000000|2022-03-21 15:20:00|3547|3541|3542|3536|3550|3544|3541|3535|64
1647876300000|2022-03-21 15:25:00|3542.5|3536.5|3537.3|3531.3|3543.3|3537.3|3535|3529|66
1647876600000|2022-03-21 15:30:00|3537|3531|3534.5|3528.5|3537|3531|3532.3|3526.3|50
1647876900000|2022-03-21 15:35:00|3534|3528|3534.5|3528.5|3536.8|3530.8|3531|3525|80
1647877200000|2022-03-21 15:40:00|3534.8|3528.8|3527.8|3521.8|3536.3|3530.3|3526.8|3520.8|51
1647877500000|2022-03-21 15:45:00|3527.3|3521.3|3534|3528|3540.8|3534.8|3521.3|3515.3|96
1647877800000|2022-03-21 15:50:00|3535|3529|3525.8|3519.8|3538|3532|3525.8|3519.8|70
1647878100000|2022-03-21 15:55:00|3524.3|3518.3|3512.3|3506.3|3527.1|3521.1|3509.5|3503.5|136
1647878400000|2022-03-21 16:00:00|3512|3506|3523.3|3517.3|3526.3|3520.3|3512|3506|91
1647878700000|2022-03-21 16:05:00|3522.8|3516.8|3530.3|3524.3|3530.3|3524.3|3519.5|3513.5|108
1647879000000|2022-03-21 16:10:00|3529.5|3523.5|3534|3528|3536|3530|3528.8|3522.8|92
1647879300000|2022-03-21 16:15:00|3535|3529|3534.3|3528.3|3539.3|3533.3|3533.8|3527.8|107
1647879600000|2022-03-21 16:20:00|3534.5|3528.5|3521.3|3515.3|3535.3|3529.3|3519.8|3512.8|120
1647879900000|2022-03-21 16:25:00|3521.5|3515.5|3523.3|3517.3|3524.5|3518.5|3516.3|3510.3|121
1647880200000|2022-03-21 16:30:00|3523|3517|3526.5|3520.5|3527.3|3521.3|3519.3|3513.3|217
1647880500000|2022-03-21 16:35:00|3526|3520|3527|3521|3528.8|3522.8|3524.8|3518.8|69
1647880800000|2022-03-21 16:40:00|3528.1|3522.1|3525|3519|3528.3|3522.3|3523.5|3517.5|63
1647881100000|2022-03-21 16:45:00|3524.8|3518.8|3524.8|3518.8|3526.8|3520.8|3520.5|3514.5|72
1647881400000|2022-03-21 16:50:00|3524.3|3518.3|3524.8|3518.8|3525.8|3519.8|3523.8|3517.8|22
1647881700000|2022-03-21 16:55:00|3524.5|3518.5|3525.3|3519.3|3525.5|3519.5|3523.8|3517.8|25
1647882000000|2022-03-21 17:00:00|3525.5|3519.5|3522|3516|3526.3|3520.3|3521.3|3515.3|26
1647882300000|2022-03-21 17:05:00|3522.3|3516.3|3522.8|3516.8|3523.3|3517.3|3519.5|3513.5|30
1647882600000|2022-03-21 17:10:00|3522.5|3516.5|3522.3|3516.3|3522.5|3516.5|3522.3|3516.3|2
1647882900000|2022-03-21 17:15:00|3523|3517|3523|3517|3525|3519|3522.3|3516.3|38
1647883200000|2022-03-21 17:20:00|3523.3|3517.3|3517.5|3511.5|3523.8|3517.8|3512.3|3506.3|35
1647883500000|2022-03-21 17:25:00|3517|3511|3518.8|3512.8|3518.8|3512.8|3517|3511|19
1647883800000|2022-03-21 17:30:00|3518.5|3512.5|3515.5|3509.5|3525|3519|3515.5|3509|81
1647884100000|2022-03-21 17:35:00|3515.3|3509.3|3513|3507|3515.3|3509.3|3512.5|3505|19
1647884400000|2022-03-21 17:40:00|3512.3|3506.3|3514.5|3508.5|3515.5|3509.5|3512.3|3506.3|25
1647884700000|2022-03-21 17:45:00|3514.8|3508.8|3517|3511|3518|3512|3514.8|3508.8|93
1647885000000|2022-03-21 17:50:00|3516.8|3510.8|3514.3|3508.3|3516.8|3510.8|3513.3|3507.3|76
1647885300000|2022-03-21 17:55:00|3513.8|3507.8|3517|3511|3517.5|3511.5|3513.5|3507.5|17
1647910800000|2022-03-22 01:00:00|3532.1|3512.1|3532.8|3523.8|3532.8|3523.8|3532|3512.1|8
1647911100000|2022-03-22 01:05:00|3534|3525|3536.8|3527.8|3536.8|3527.8|3534|3525|14
1647911400000|2022-03-22 01:10:00|3539.5|3528|3549.3|3540.3|3551.3|3542.3|3539.5|3528|17
1647911700000|2022-03-22 01:15:00|3549.8|3540.8|3546|3537|3550.8|3541.8|3545.8|3536.8|30
1647912000000|2022-03-22 01:20:00|3545.5|3536.5|3541.3|3532.3|3545.8|3536.8|3539.8|3530.8|14
1647912300000|2022-03-22 01:25:00|3540.8|3531.8|3538|3529|3541.3|3532.3|3538|3529|15
1647912600000|2022-03-22 01:30:00|3538.5|3529.5|3538.5|3529.5|3539|3530|3538.3|3529.3|7
1647912900000|2022-03-22 01:35:00|3538.3|3529.3|3538|3529|3539|3530|3538|3529|11
1647913200000|2022-03-22 01:40:00|3538.3|3529.3|3537.8|3528.8|3538.5|3529.5|3537.8|3528.8|5
1647913500000|2022-03-22 01:45:00|3536.5|3527.5|3531.8|3522.8|3536.5|3527.5|3531.5|3522.5|26
1647913800000|2022-03-22 01:50:00|3532.8|3523.8|3529|3520|3532.8|3523.8|3527.3|3518.3|38
1647914100000|2022-03-22 01:55:00|3528.8|3519.8|3519.5|3510.5|3529|3520|3519.5|3510.5|15
1647914400000|2022-03-22 02:00:00|3520|3511|3521.5|3512.5|3522|3513|3520|3511|10
1647914700000|2022-03-22 02:05:00|3521|3512|3524.3|3513.5|3524.3|3513.5|3517.3|3508.3|20
1647915000000|2022-03-22 02:10:00|3522.3|3513.3|3526.5|3517.5|3527.3|3518.3|3521.8|3512.8|9
1647915300000|2022-03-22 02:15:00|3524.3|3513.3|3524.8|3515.8|3525|3516|3524.3|3513.3|5
1647915600000|2022-03-22 02:20:00|3525|3516|3522.3|3513.3|3526.3|3517.3|3522.3|3513.3|11
1647915900000|2022-03-22 02:25:00|3522|3513|3522|3513|3522.5|3513.5|3521.8|3512.8|5
1647916200000|2022-03-22 02:30:00|3521.5|3512.5|3523.5|3514.5|3526|3515.3|3521.5|3512.5|11
1647916500000|2022-03-22 02:35:00|3523|3512.8|3524.5|3515.5|3525|3516|3520|3511|26
1647916800000|2022-03-22 02:40:00|3524.3|3515.3|3525|3516|3525.3|3516.3|3524|3515|11
1647917100000|2022-03-22 02:45:00|3525.5|3516.5|3525|3516|3525.8|3516.8|3524.8|3515.8|10
1647917400000|2022-03-22 02:50:00|3525.3|3516.3|3527|3518|3528.5|3519.5|3524.5|3515.5|22
1647917700000|2022-03-22 02:55:00|3527.8|3518.8|3538.5|3529.5|3539|3529.5|3527|3518|84
1647918000000|2022-03-22 03:00:00|3537.3|3528.3|3541.8|3532.8|3543|3534|3537|3528|52
1647918300000|2022-03-22 03:05:00|3542.8|3533.8|3548.8|3539.8|3548.8|3539.8|3541.5|3532.5|81
1647918600000|2022-03-22 03:10:00|3549.8|3540.8|3547|3538|3551|3542|3547|3538|48
1647918900000|2022-03-22 03:15:00|3546.5|3537.5|3541.5|3532.5|3546.8|3537.8|3541.5|3531.8|52
1647919200000|2022-03-22 03:20:00|3542.8|3533.8|3542|3533|3546|3537|3542|3533|25
1647919500000|2022-03-22 03:25:00|3542.3|3533.3|3538|3529|3545|3536|3538|3529|26
1647919800000|2022-03-22 03:30:00|3538.5|3529.5|3538|3529|3542.5|3533.5|3538|3529|22
1647920100000|2022-03-22 03:35:00|3537.8|3528.8|3535|3526|3538.5|3529.5|3535|3526|26
1647920400000|2022-03-22 03:40:00|3534.8|3525.8|3536.5|3527.5|3538.5|3529.5|3534.8|3525.8|24
1647920700000|2022-03-22 03:45:00|3536.3|3527.3|3537|3528|3537|3528|3536|3527|13
1647921000000|2022-03-22 03:50:00|3536.3|3527.3|3536.8|3527.8|3537.8|3528.8|3536.3|3527.3|6
1647921300000|2022-03-22 03:55:00|3536.3|3527.3|3536.5|3527.5|3537.5|3528.5|3536.3|3527.3|8
1647921600000|2022-03-22 04:00:00|3537|3528|3537.5|3528.5|3537.5|3528.5|3536.5|3527.5|7
1647921900000|2022-03-22 04:05:00|3536.5|3527.5|3539.5|3530.5|3541.5|3532.5|3536.5|3527.5|15
1647922500000|2022-03-22 04:15:00|3541|3532|3539.3|3530.3|3542.3|3533.3|3539|3530|11
1647922800000|2022-03-22 04:20:00|3539|3530|3538.8|3529.8|3539.5|3530.5|3538.5|3529.5|13
1647923100000|2022-03-22 04:25:00|3539.5|3530.5|3540.8|3531.8|3540.8|3531.8|3539.5|3530.5|6
1647923400000|2022-03-22 04:30:00|3541.8|3532.8|3538.5|3529.5|3541.8|3532.8|3538|3529|7
1647923700000|2022-03-22 04:35:00|3538|3529|3537.5|3528.5|3538|3529|3537.3|3528.3|5
1647924000000|2022-03-22 04:40:00|3538|3529|3538.3|3529.3|3538.5|3529.5|3537.5|3528.5|6
1647924300000|2022-03-22 04:45:00|3540|3529.5|3536.8|3527.8|3540.3|3529.5|3536.8|3527.8|7
1647924600000|2022-03-22 04:50:00|3537.8|3528.8|3537.3|3528.3|3537.8|3528.8|3535.5|3526.5|12
1647924900000|2022-03-22 04:55:00|3537.5|3528.5|3538|3529|3538.5|3529.5|3537.5|3528.5|6
1647925200000|2022-03-22 05:00:00|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|1
1647925800000|2022-03-22 05:10:00|3538.5|3529.5|3537.8|3528.8|3538.5|3529.5|3537.8|3528.8|4
1647926100000|2022-03-22 05:15:00|3538.3|3529.3|3537.5|3528.5|3538.3|3529.3|3537.3|3528.3|8
1647926400000|2022-03-22 05:20:00|3536|3527|3533.5|3524.5|3536.8|3527.8|3532.3|3521.8|10
1647926700000|2022-03-22 05:25:00|3533|3524|3524.3|3515.3|3533|3524|3524.3|3514.8|6
1647927000000|2022-03-22 05:30:00|3524.5|3515.5|3525.5|3516.5|3527.3|3518|3523.3|3514.3|15
1647927300000|2022-03-22 05:35:00|3525.8|3516.8|3529|3520|3529.5|3520.5|3525.8|3516.8|14
1647927600000|2022-03-22 05:40:00|3529.5|3520.5|3533.8|3524.8|3533.8|3524.8|3529.5|3520.5|16
1647927900000|2022-03-22 05:45:00|3533.3|3524.3|3533|3524|3533.8|3524.8|3532.3|3523.3|19
1647928200000|2022-03-22 05:50:00|3533.3|3524.3|3528.8|3519.8|3533.3|3524.3|3524.8|3515|16
1647928500000|2022-03-22 05:55:00|3529|3520|3527.8|3518.8|3529.8|3520.8|3527.8|3518.8|16
1647928800000|2022-03-22 06:00:00|3529|3520|3532.3|3523.3|3532.3|3523.3|3528|3518.5|12
1647929100000|2022-03-22 06:05:00|3532|3523|3533.8|3524.8|3533.8|3524.8|3529.5|3520.5|18
1647929400000|2022-03-22 06:10:00|3533.5|3524.5|3534.3|3525.3|3534.8|3525.8|3532.3|3522.8|10
1647929700000|2022-03-22 06:15:00|3534|3525|3533.5|3524.5|3534.8|3525.8|3533.5|3524.5|10
1647930000000|2022-03-22 06:20:00|3534|3525|3532.5|3523.5|3534.8|3525.8|3532.5|3523.5|12
1647930300000|2022-03-22 06:25:00|3532.3|3523.3|3532.3|3523.3|3532.5|3523.5|3531.8|3522.8|11
1647930600000|2022-03-22 06:30:00|3531.8|3522.8|3532.8|3523.8|3532.8|3523.8|3531.8|3522.8|4
1647930900000|2022-03-22 06:35:00|3533|3524|3534|3525|3534.3|3525.3|3533|3524|18
1647931200000|2022-03-22 06:40:00|3534.3|3525.3|3532.8|3523.8|3534.5|3525.5|3532.3|3523.3|25
1647931500000|2022-03-22 06:45:00|3532.5|3523.5|3533|3524|3533.5|3524.5|3532.5|3523.5|15
1647931800000|2022-03-22 06:50:00|3533.3|3524.3|3532.5|3523.5|3534.3|3525.3|3532.5|3523.5|16
1647932100000|2022-03-22 06:55:00|3533|3524|3531.8|3522.8|3533.3|3524.3|3531.5|3522.5|16
1647932400000|2022-03-22 07:00:00|3532.3|3523.3|3524.3|3515.3|3532.3|3523.3|3523.8|3514.8|29
1647932700000|2022-03-22 07:05:00|3524|3515|3524|3515|3524|3515|3523.5|3514.5|10
1647933000000|2022-03-22 07:10:00|3523.8|3514.8|3521|3512|3524|3515|3520|3509.8|20
1647933300000|2022-03-22 07:15:00|3521.5|3512.5|3524.5|3515.5|3524.5|3515.5|3520|3511|31
1647933600000|2022-03-22 07:20:00|3525.5|3516.5|3530.3|3521.3|3530.3|3521.3|3522.8|3513.8|31
1647933900000|2022-03-22 07:25:00|3529.8|3520.8|3529.3|3520.3|3531|3521.5|3525.8|3516.8|31
1647934200000|2022-03-22 07:30:00|3532.3|3520|3523.5|3514.5|3532.3|3521.5|3521.3|3512.3|29
1647934500000|2022-03-22 07:35:00|3523.8|3514.8|3530.8|3520|3530.8|3521.3|3523.8|3514.8|33
1647934800000|2022-03-22 07:40:00|3531|3521.8|3537.3|3528.3|3538|3529|3531|3521.8|36
1647935100000|2022-03-22 07:45:00|3537|3528|3527.3|3518.3|3537|3528|3527.3|3518.3|21
1647935400000|2022-03-22 07:50:00|3527.5|3518.5|3531.8|3522.8|3531.8|3522.8|3526|3517|33
1647935700000|2022-03-22 07:55:00|3532.3|3523.3|3533.8|3527.8|3536.3|3530.3|3530.5|3523.3|25
1647936000000|2022-03-22 08:00:00|3532.5|3526.5|3528.3|3522.3|3533.3|3527.3|3525.5|3519.5|76
1647936300000|2022-03-22 08:05:00|3528.5|3522.5|3526.8|3520.8|3528.5|3522.5|3523.5|3517.5|53
1647936600000|2022-03-22 08:10:00|3527|3521|3512.5|3506.5|3530.3|3524.3|3512|3506|79
1647936900000|2022-03-22 08:15:00|3512.3|3506.3|3515.5|3509.5|3516|3510|3510.3|3504.3|44
1647937200000|2022-03-22 08:20:00|3515|3509|3521.3|3515.3|3523|3517|3515|3509|44
1647937500000|2022-03-22 08:25:00|3521.5|3515.5|3520.5|3514.5|3523.8|3517.8|3519|3513|33
1647937800000|2022-03-22 08:30:00|3520.3|3514.3|3525.5|3519.5|3530.8|3524.8|3520|3514|59
1647938100000|2022-03-22 08:35:00|3525.8|3519.8|3528.8|3522.8|3528.8|3522.8|3523|3517|60
1647938400000|2022-03-22 08:40:00|3528.5|3522.5|3528.8|3522.8|3530|3524|3528.5|3522.5|24
1647938700000|2022-03-22 08:45:00|3529|3523|3528.8|3522.8|3529|3523|3524.5|3518.5|36
1647939000000|2022-03-22 08:50:00|3529|3523|3531|3525|3531|3525|3527.3|3521.3|120
1647939300000|2022-03-22 08:55:00|3530.8|3524.8|3531|3525|3531.3|3525.3|3529|3523|45
1647939600000|2022-03-22 09:00:00|3531.3|3525.3|3539.6|3533.6|3540.8|3534.8|3531|3525|56
1647939900000|2022-03-22 09:05:00|3539.9|3533.9|3546.3|3540.3|3546.8|3540.8|3534.8|3528.8|106
1647940200000|2022-03-22 09:10:00|3546.8|3540.8|3549.3|3543.3|3551|3545|3543.3|3537.3|75
1647940500000|2022-03-22 09:15:00|3549|3543|3553.8|3547.8|3555.3|3549|3548.3|3542.3|69
1647940800000|2022-03-22 09:20:00|3554|3548|3555.8|3549.8|3556.3|3550.3|3552.3|3546.3|30
1647941100000|2022-03-22 09:25:00|3555.5|3549.5|3551.8|3545.8|3555.5|3549.5|3547.8|3541.8|70
1647941400000|2022-03-22 09:30:00|3552|3546|3556|3550|3556.3|3550.3|3549.5|3543.5|49
1647941700000|2022-03-22 09:35:00|3555.8|3549.8|3569|3563|3571|3565|3553|3547|112
1647942000000|2022-03-22 09:40:00|3568.8|3562.8|3560|3554|3569|3563|3553|3547|78
1647942300000|2022-03-22 09:45:00|3559.5|3553.5|3557|3551|3563.5|3557.5|3555.3|3549.3|84
1647942600000|2022-03-22 09:50:00|3556|3550|3555.5|3549.5|3559.5|3553.5|3555|3549|48
1647942900000|2022-03-22 09:55:00|3555.8|3549.8|3553.3|3547.3|3557|3551|3551.5|3545.5|47
1647943200000|2022-03-22 10:00:00|3553|3547|3555.3|3549.3|3557|3551|3552.3|3546.3|39
1647943500000|2022-03-22 10:05:00|3554.8|3548.8|3554.8|3548.8|3556.3|3550.3|3552|3546|29
1647943800000|2022-03-22 10:10:00|3554.5|3548.5|3550|3544|3555.3|3549.3|3549.5|3543.5|39
1647944100000|2022-03-22 10:15:00|3549.8|3543.8|3548.8|3542.8|3551.5|3545.5|3548.8|3542.8|28
1647944400000|2022-03-22 10:20:00|3549|3543|3551.8|3545.8|3553|3547|3549|3543|38
1647944700000|2022-03-22 10:25:00|3551.5|3545.5|3555.5|3549.5|3557.5|3551.5|3551.3|3545.3|33
1647945000000|2022-03-22 10:30:00|3555|3549|3549.5|3543.5|3555|3549|3548.5|3542.5|36
1647945300000|2022-03-22 10:35:00|3549.8|3543.8|3551.3|3545.3|3552.3|3546.3|3548.8|3542.8|32
1647945600000|2022-03-22 10:40:00|3551|3545|3548.3|3542.3|3551|3545|3544.9|3538.9|27
1647945900000|2022-03-22 10:45:00|3548.5|3542.5|3549.3|3543.3|3549.3|3543.3|3548|3542|10
1647946200000|2022-03-22 10:50:00|3549.5|3543.5|3550|3544|3551.3|3545.3|3547.3|3541.3|29
1647946500000|2022-03-22 10:55:00|3550.3|3544.3|3552|3546|3552.8|3546.8|3550|3544|23
1647946800000|2022-03-22 11:00:00|3550.5|3544.5|3551|3545|3551|3545|3547.8|3541.8|21
1647947100000|2022-03-22 11:05:00|3551.3|3545.3|3549|3543|3553.5|3547.5|3548.3|3542.3|31
1647947400000|2022-03-22 11:10:00|3548.8|3542.8|3552|3546|3552.5|3546.5|3548.3|3542.3|37
1647947700000|2022-03-22 11:15:00|3551.8|3545.8|3557.5|3551.5|3557.5|3551.5|3551.8|3545.8|13
1647948000000|2022-03-22 11:20:00|3557.8|3551.8|3556|3550|3559|3553|3554|3548|21
1647948300000|2022-03-22 11:25:00|3555.5|3549.5|3556.8|3550.8|3558.3|3552.3|3555.3|3549.3|21
1647948600000|2022-03-22 11:30:00|3557|3551|3555|3549|3559.5|3553.5|3555|3549|18
1647948900000|2022-03-22 11:35:00|3553.8|3547.8|3559.3|3553.3|3559.8|3553.8|3552.3|3546.3|37
1647949200000|2022-03-22 11:40:00|3559.5|3553.5|3557.5|3551.5|3573.5|3567.5|3557|3551|78
1647949500000|2022-03-22 11:45:00|3557.8|3551.8|3565|3559|3565|3559|3557.3|3551.3|32
1647949800000|2022-03-22 11:50:00|3564.4|3558.4|3560|3554|3564.4|3558.4|3557.3|3551.3|44
1647950100000|2022-03-22 11:55:00|3560.3|3554.3|3571.3|3565.3|3571.5|3565.5|3558|3552|79
1647950400000|2022-03-22 12:00:00|3571|3565|3572.5|3566.5|3581.3|3575.3|3569|3563|109
1647950700000|2022-03-22 12:05:00|3572.3|3566.3|3572|3566|3578.8|3572.8|3570.3|3564.3|67
1647951000000|2022-03-22 12:10:00|3571.8|3565.8|3579.3|3573.3|3580|3574|3571.3|3565.3|38
1647951300000|2022-03-22 12:15:00|3580|3574|3565.5|3559.5|3580|3574|3565|3559|74
1647951600000|2022-03-22 12:20:00|3565.8|3559.8|3565.5|3559.5|3567.8|3561.8|3564.8|3558.8|35
1647951900000|2022-03-22 12:25:00|3565.8|3559.8|3565.3|3559.3|3566|3560|3564.3|3558.3|33
1647952200000|2022-03-22 12:30:00|3564.8|3558.8|3565.5|3559.5|3566.5|3560.5|3564.5|3558.5|22
1647952500000|2022-03-22 12:35:00|3565.3|3559.3|3565.5|3559.5|3565.5|3559.5|3564.3|3558.3|27
1647952800000|2022-03-22 12:40:00|3565.3|3559.3|3569.3|3563.3|3575.3|3569.3|3565|3559|51
1647953100000|2022-03-22 12:45:00|3570|3564|3569.3|3563.3|3570.3|3564.3|3567|3561|43
1647953400000|2022-03-22 12:50:00|3569.5|3563.5|3580.5|3574.5|3580.5|3574.5|3569.5|3563.5|43
1647953700000|2022-03-22 12:55:00|3580.8|3574.8|3559.8|3553.8|3581.5|3575.5|3557.8|3551.8|175
1647954000000|2022-03-22 13:00:00|3560|3554|3557.3|3551.3|3566.8|3560.8|3556.5|3550.5|172
1647954300000|2022-03-22 13:05:00|3558.3|3552.3|3558.8|3552.8|3564.3|3558.3|3556.5|3550.5|185
1647954600000|2022-03-22 13:10:00|3559|3553|3552.5|3546.5|3559.3|3553.3|3549.5|3543.5|107
1647954900000|2022-03-22 13:15:00|3552.8|3546.8|3549|3543|3557.8|3551.8|3544.5|3538.5|120
1647955200000|2022-03-22 13:20:00|3548.8|3542.8|3543|3537|3548.8|3542.8|3537.3|3531.3|104
1647955500000|2022-03-22 13:25:00|3543.8|3537.8|3542.8|3536.8|3550.5|3544.5|3538.3|3532.3|86
1647955800000|2022-03-22 13:30:00|3542.6|3536.6|3554|3547.5|3557|3551|3542.6|3536.6|163
1647956100000|2022-03-22 13:35:00|3553.1|3547.1|3554|3548|3556.3|3550.3|3551.5|3545.5|69
1647956400000|2022-03-22 13:40:00|3553.8|3547.8|3548.5|3542.5|3554|3548|3542|3536|123
1647956700000|2022-03-22 13:45:00|3548.8|3542.8|3547.3|3541.3|3549.5|3543.5|3546.3|3540.3|76
1647957000000|2022-03-22 13:50:00|3548.3|3542.3|3556|3550|3560|3554|3547.3|3541.3|97
1647957300000|2022-03-22 13:55:00|3555|3549|3554.3|3548.3|3556.3|3550.3|3553.5|3547.5|84
1647957600000|2022-03-22 14:00:00|3554.5|3548.5|3549.5|3543.5|3560|3554|3549.5|3543.5|129
1647957900000|2022-03-22 14:05:00|3547.5|3541.5|3542.8|3536.8|3547.8|3541.8|3538.8|3532.8|134
1647958200000|2022-03-22 14:10:00|3542.5|3536.5|3536.3|3530.3|3545.5|3539.5|3535|3529|143
1647958500000|2022-03-22 14:15:00|3536|3530|3530|3524|3539.8|3533.8|3526.8|3520.8|148
1647958800000|2022-03-22 14:20:00|3529.8|3523.8|3509|3503|3530.5|3524.5|3506.3|3500.3|222
1647959100000|2022-03-22 14:25:00|3508.8|3502.8|3499.5|3493.5|3516.3|3510.3|3487.8|3478.5|235
1647959400000|2022-03-22 14:30:00|3499.3|3493.3|3511|3505|3516|3510|3495.5|3489.5|192
1647959700000|2022-03-22 14:35:00|3511.3|3505.3|3516|3510|3517|3511|3507.8|3501.8|91
1647960000000|2022-03-22 14:40:00|3515|3509|3515.8|3509.8|3530.3|3524.3|3510|3504|170
1647960300000|2022-03-22 14:45:00|3515.5|3509.5|3519.5|3513.5|3524.8|3518.8|3514.3|3508.3|109
1647960600000|2022-03-22 14:50:00|3519.3|3513.3|3520.5|3514.5|3521|3515|3514.3|3508.3|127
1647960900000|2022-03-22 14:55:00|3520.3|3514.3|3522.3|3516.3|3524.5|3518.5|3517.3|3511.3|99
1647961200000|2022-03-22 15:00:00|3522|3516|3509.8|3503.8|3522.3|3516.3|3509|3503|104
1647961500000|2022-03-22 15:05:00|3510|3504|3519.8|3513.8|3522.4|3516.4|3509.8|3503.8|98
1647961800000|2022-03-22 15:10:00|3520|3514|3533|3527|3535|3529|3517.8|3511.8|119
1647962100000|2022-03-22 15:15:00|3532.5|3526.5|3530|3524|3533.5|3527.5|3526.8|3520.8|98
1647962400000|2022-03-22 15:20:00|3529.8|3523.8|3539.8|3533.8|3540|3534|3528.8|3522.8|128
1647962700000|2022-03-22 15:25:00|3539.5|3533.5|3552.5|3546.5|3554|3548|3539|3533|105
1647963000000|2022-03-22 15:30:00|3552.8|3546.8|3531.5|3525.5|3552.8|3546.8|3529.5|3523.5|165
1647963300000|2022-03-22 15:35:00|3531.3|3525.3|3535.8|3529.8|3549.5|3543.5|3528.5|3522.5|164
1647963600000|2022-03-22 15:40:00|3535.5|3529.5|3529.8|3523.8|3536.8|3530.8|3528.8|3522.8|89
1647963900000|2022-03-22 15:45:00|3530.3|3524.3|3528.8|3522.8|3531|3525|3524.8|3518.8|75
1647964200000|2022-03-22 15:50:00|3528.5|3522.5|3510.5|3504.5|3531.5|3525.5|3510.3|3504.3|143
1647964500000|2022-03-22 15:55:00|3510|3504|3508.8|3502.8|3513.3|3507.3|3501.5|3495.5|141
1647964800000|2022-03-22 16:00:00|3508.5|3502.5|3505.8|3499.8|3510.8|3504.8|3504.1|3498.1|174
1647965100000|2022-03-22 16:05:00|3505.5|3499.5|3515.8|3509.8|3528|3522|3501.3|3495.3|172
1647965400000|2022-03-22 16:10:00|3515.3|3509.3|3506.3|3500.3|3516.3|3510.3|3505.8|3499.8|134
1647965700000|2022-03-22 16:15:00|3507|3501|3496.3|3490.3|3507|3501|3489.5|3483.5|138
1647966000000|2022-03-22 16:20:00|3495.5|3489.5|3498.8|3492.8|3508.8|3502.8|3495.3|3489.3|187
1647966300000|2022-03-22 16:25:00|3498.5|3492.5|3503.5|3497.5|3508.5|3502.5|3496.8|3490.8|218
1647966600000|2022-03-22 16:30:00|3504.5|3498.5|3506.3|3500.3|3511.8|3505.8|3499|3493|145
1647966900000|2022-03-22 16:35:00|3506.8|3500.8|3504.6|3498.6|3507|3501|3501.3|3495.3|42
1647967200000|2022-03-22 16:40:00|3505.5|3499.5|3509.5|3503.5|3514.3|3508.3|3504.5|3498.5|39
1647967500000|2022-03-22 16:45:00|3509.8|3503.8|3517|3511|3520.8|3514.8|3509.8|3503.8|48
1647967800000|2022-03-22 16:50:00|3514.3|3508.3|3515.8|3509.8|3516.5|3510.5|3513|3507|22
1647968100000|2022-03-22 16:55:00|3515.5|3509.5|3515|3509|3517.3|3511.3|3514.5|3508.3|53
1647968400000|2022-03-22 17:00:00|3515.5|3509.5|3515.5|3509.5|3517.8|3511.8|3514.5|3508.5|22
1647968700000|2022-03-22 17:05:00|3515.8|3509.8|3515.8|3509.8|3516.8|3510.8|3515.5|3509.5|30
1647969000000|2022-03-22 17:10:00|3516|3510|3515.5|3509.5|3517.8|3511.8|3515.3|3509.3|21
1647969300000|2022-03-22 17:15:00|3516|3510|3516.8|3510.8|3516.8|3510.8|3515.8|3509.8|7
1647969600000|2022-03-22 17:20:00|3517|3511|3517.8|3511.8|3519.3|3513.3|3517|3511|20
1647969900000|2022-03-22 17:25:00|3517.5|3511.5|3517.5|3511.5|3517.5|3511.5|3516.8|3510.8|4
1647970200000|2022-03-22 17:30:00|3517.8|3511.8|3518.3|3512.3|3518.3|3512.3|3517.3|3511.3|11
1647970500000|2022-03-22 17:35:00|3517.5|3511.5|3518.5|3512.5|3518.8|3512.8|3517.5|3511.5|15
1647971100000|2022-03-22 17:45:00|3517.5|3511.5|3518.3|3512.3|3518.5|3512.5|3516|3510|22
1647971400000|2022-03-22 17:50:00|3519|3513|3519|3513|3520|3514|3515.5|3509.5|40
1647971700000|2022-03-22 17:55:00|3518.8|3512.8|3519|3513|3519.3|3513.3|3518.8|3512.8|5
1647997200000|2022-03-23 01:00:00|3517.6|3497.6|3508.8|3498.3|3517.6|3500|3507.5|3497.6|8
1647997500000|2022-03-23 01:05:00|3508.5|3498.5|3512.3|3503.3|3512.5|3503.5|3508|3498.5|12
1647997800000|2022-03-23 01:10:00|3512.8|3503.8|3513.5|3504.5|3515.8|3506.8|3512.8|3503.8|19
1647998100000|2022-03-23 01:15:00|3512.8|3503.8|3512.8|3503.8|3514.3|3504.8|3511.8|3502.8|22
1647998400000|2022-03-23 01:20:00|3512.5|3503.5|3512.3|3503.3|3513|3504|3512|3503|8
1647998700000|2022-03-23 01:25:00|3512.8|3503.8|3513|3504|3514.3|3505.3|3512.8|3503.8|7
1647999000000|2022-03-23 01:30:00|3513.5|3504.5|3513.8|3504.8|3514.3|3505.3|3513.3|3504.3|8
1647999300000|2022-03-23 01:35:00|3514.5|3505.5|3520.3|3511.3|3520.3|3511.3|3514.5|3505.5|17
1647999600000|2022-03-23 01:40:00|3520|3511|3520.5|3511.5|3520.5|3511.5|3520|3511|2
1647999900000|2022-03-23 01:45:00|3520.8|3511.8|3518.5|3509.5|3521.3|3512.3|3518.3|3509.3|8
1648000200000|2022-03-23 01:50:00|3519|3510|3520.3|3511.3|3520.3|3511.3|3518.8|3509.8|7
1648000800000|2022-03-23 02:00:00|3520.8|3511.8|3520.5|3511.5|3522.3|3513.3|3519.3|3510.3|26
1648001100000|2022-03-23 02:05:00|3520.8|3511.8|3518.8|3509.8|3520.8|3511.8|3518.5|3509.5|10
1648001400000|2022-03-23 02:10:00|3519.5|3510.5|3520.5|3511.5|3520.5|3511.5|3519.3|3510.3|6
1648001700000|2022-03-23 02:15:00|3519.5|3510.5|3526.5|3517.5|3527.5|3518.5|3519.5|3510.5|26
1648002000000|2022-03-23 02:20:00|3527.8|3518.8|3528.8|3519.8|3532.5|3523.5|3527.8|3518.8|19
1648002300000|2022-03-23 02:25:00|3528.3|3519.3|3529.8|3520.8|3530|3521|3528|3519|12
1648002600000|2022-03-23 02:30:00|3530|3521|3530.5|3521.5|3530.8|3521.8|3529.5|3520.5|7
1648002900000|2022-03-23 02:35:00|3530.8|3521.8|3529.8|3520.8|3530.8|3521.8|3529.3|3520.3|11
1648003200000|2022-03-23 02:40:00|3529.5|3520.5|3528.8|3519.8|3530.5|3520.5|3528.3|3518.5|10
1648003500000|2022-03-23 02:45:00|3528.5|3519.5|3530.3|3521.3|3530.3|3521.3|3528.5|3519.5|6
1648003800000|2022-03-23 02:50:00|3530.8|3521.8|3536.5|3527.5|3536.5|3527.5|3530.8|3521.8|23
1648004100000|2022-03-23 02:55:00|3537.5|3528.5|3533.8|3524.8|3537.5|3528.5|3531.5|3522.5|38
1648004400000|2022-03-23 03:00:00|3534|3525|3534.5|3525.5|3536.8|3527.8|3533.8|3524.8|39
1648004700000|2022-03-23 03:05:00|3535|3526|3534|3525|3536.3|3527.3|3533|3524|29
1648005000000|2022-03-23 03:10:00|3533.5|3524.5|3537.5|3528.3|3537.5|3528.3|3533.3|3524.3|20
1648005300000|2022-03-23 03:15:00|3538|3528.5|3538.3|3529.3|3538.3|3529.3|3536|3527|30
1648005600000|2022-03-23 03:20:00|3538.5|3529.5|3537.8|3528.8|3538.8|3529.8|3537.5|3528.5|12
1648005900000|2022-03-23 03:25:00|3537.5|3528.5|3537.8|3528.8|3538.5|3529.5|3537|3528|11
1648006200000|2022-03-23 03:30:00|3537|3528|3541|3532|3541.3|3532|3537|3528|28
1648006500000|2022-03-23 03:35:00|3540.3|3531.3|3540.3|3531.3|3541|3532|3539.8|3530.8|16
1648006800000|2022-03-23 03:40:00|3541|3532|3540.5|3531.5|3541.3|3532.3|3540.3|3531.3|6
1648007100000|2022-03-23 03:45:00|3540.3|3531.3|3540.5|3531.5|3541.3|3532.3|3540.3|3531.3|7
1648007400000|2022-03-23 03:50:00|3540.8|3531.8|3540.5|3531.5|3541.3|3532.3|3540.5|3531.5|5
1648007700000|2022-03-23 03:55:00|3541|3532|3540.8|3531.8|3541.3|3532.3|3540.5|3531.5|7
1648008000000|2022-03-23 04:00:00|3540.5|3531.5|3537|3528|3541.3|3532.3|3536.8|3527.5|11
1648008300000|2022-03-23 04:05:00|3537.5|3528.5|3537.8|3528.8|3539|3530|3537.5|3528.5|7
1648008600000|2022-03-23 04:10:00|3538.5|3529.5|3538|3529|3540|3531|3538|3529|12
1648009200000|2022-03-23 04:20:00|3538.5|3529.5|3537.5|3528.5|3540|3531|3537.5|3528.5|10
1648009500000|2022-03-23 04:25:00|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|3537.8|3528.8|1
1648010100000|2022-03-23 04:35:00|3538.3|3529.3|3537.5|3528.5|3540|3531|3537.5|3528.5|8
1648011000000|2022-03-23 04:50:00|3537.3|3528.3|3537.5|3528.5|3537.5|3528.5|3537.3|3528.3|2
1648011300000|2022-03-23 04:55:00|3537.3|3528.3|3539|3530|3539|3530|3537.3|3528.3|7
1648011600000|2022-03-23 05:00:00|3537.5|3528.5|3538|3529|3538.3|3529.3|3537|3528|8
1648011900000|2022-03-23 05:05:00|3538.5|3529.5|3538.5|3529.5|3538.5|3529.5|3538.3|3529.3|3
1648012500000|2022-03-23 05:15:00|3538|3529|3536.3|3527.3|3538|3529|3536.3|3527.3|7
1648013100000|2022-03-23 05:25:00|3536|3527|3536.5|3527.5|3537.3|3528.3|3536|3527|7
1648013400000|2022-03-23 05:30:00|3537|3528|3539|3530|3539.3|3530.3|3537|3528|10
1648013700000|2022-03-23 05:35:00|3539.3|3530.3|3539.3|3530.3|3539.3|3530.3|3539.3|3530.3|1
1648014000000|2022-03-23 05:40:00|3539.5|3530.5|3538|3529|3539.5|3530.5|3537.5|3528.5|6
1648014300000|2022-03-23 05:45:00|3538.5|3529.5|3538|3529|3539.5|3530.5|3537.8|3528.8|8
1648014600000|2022-03-23 05:50:00|3537.8|3528.8|3538|3529|3538|3529|3537.8|3528.8|4
1648014900000|2022-03-23 05:55:00|3537.5|3528.5|3538.5|3529.5|3538.5|3529.5|3537.5|3528.5|8
1648015200000|2022-03-23 06:00:00|3539|3530|3539.5|3530.5|3541.3|3532.3|3539|3530|10
1648015500000|2022-03-23 06:05:00|3539.3|3530.3|3538.5|3529.5|3539.3|3530.3|3538.5|3529.5|6
1648015800000|2022-03-23 06:10:00|3539|3530|3537.3|3528.3|3539|3530|3536.5|3527.5|11
1648016100000|2022-03-23 06:15:00|3537.5|3528.5|3539.3|3530.3|3539.5|3530.5|3537.5|3528.5|6
1648016400000|2022-03-23 06:20:00|3539|3530|3539.3|3530.3|3539.5|3530.5|3537.5|3528.5|15
1648016700000|2022-03-23 06:25:00|3539.8|3530.8|3542|3533|3543.5|3534.5|3538.8|3529.8|29
1648017000000|2022-03-23 06:30:00|3542.3|3533.3|3539.3|3530.3|3542.8|3533.8|3538.8|3529.8|20
1648017300000|2022-03-23 06:35:00|3539|3530|3536.3|3527.3|3539|3530|3536.3|3527.3|11
1648017600000|2022-03-23 06:40:00|3536.8|3527.8|3537.5|3528.5|3537.8|3528.8|3536.8|3527.8|7
1648017900000|2022-03-23 06:45:00|3537.8|3528.8|3538.5|3529.5|3538.8|3529.8|3537.8|3528.8|6
1648018500000|2022-03-23 06:55:00|3539|3530|3536.5|3527.5|3539|3530|3536.3|3527.3|11
1648018800000|2022-03-23 07:00:00|3536.8|3527.8|3536.3|3527.3|3536.8|3527.8|3535.8|3526.8|7
1648019100000|2022-03-23 07:05:00|3536|3527|3536|3527|3536.3|3527.3|3536|3527|3
1648019400000|2022-03-23 07:10:00|3535.8|3526.8|3536|3527|3536|3527|3535.8|3526.8|4
1648019700000|2022-03-23 07:15:00|3535.8|3526.8|3521|3512|3540.5|3531.5|3521|3512|72
1648020000000|2022-03-23 07:20:00|3521.8|3512.8|3511.8|3502.8|3522|3513|3502.8|3493|47
1648020300000|2022-03-23 07:25:00|3512.5|3503.5|3518.5|3508.5|3518.5|3508.5|3508.8|3499.8|33
1648020600000|2022-03-23 07:30:00|3517.5|3509|3529|3520|3533.3|3521.8|3517.5|3509|29
1648020900000|2022-03-23 07:35:00|3528.3|3519.3|3533.3|3524.3|3535.8|3526|3527.5|3518.5|29
1648021200000|2022-03-23 07:40:00|3533|3524|3533.5|3524.5|3533.5|3524.5|3528.8|3519.8|15
1648021500000|2022-03-23 07:45:00|3533.8|3524.8|3535|3526|3537.3|3528.3|3533.8|3524.8|14
1648021800000|2022-03-23 07:50:00|3535.3|3526.3|3542.3|3533.3|3545|3534.8|3535.3|3526.3|27
1648022100000|2022-03-23 07:55:00|3541.8|3532.8|3540|3534|3544.3|3538.3|3539.3|3532|43
1648022400000|2022-03-23 08:00:00|3539.8|3533.8|3535|3529|3539.8|3533.8|3524.8|3518.8|63
1648022700000|2022-03-23 08:05:00|3534.3|3528.3|3543.3|3537.3|3545|3539|3533.8|3527.8|52
1648023000000|2022-03-23 08:10:00|3543.5|3537.5|3537.5|3531.5|3543.5|3537.5|3534.8|3528.8|46
1648023300000|2022-03-23 08:15:00|3537.3|3531.3|3541|3535|3543.3|3537.3|3536|3530|68
1648023600000|2022-03-23 08:20:00|3541.3|3535.3|3542.5|3536.5|3547|3541|3540.8|3534.8|39
1648023900000|2022-03-23 08:25:00|3543|3537|3545|3539|3547.3|3541.3|3542.8|3536.8|30
1648024200000|2022-03-23 08:30:00|3544.8|3538.8|3546|3540|3546.8|3540.8|3543.5|3537.5|27
1648024500000|2022-03-23 08:35:00|3546.3|3540.3|3545.5|3539.5|3546.8|3540.8|3543.3|3537.3|19
1648024800000|2022-03-23 08:40:00|3546|3540|3547.5|3541.5|3549.3|3543.3|3542.8|3536.8|50
1648025100000|2022-03-23 08:45:00|3547|3541|3547.8|3541.8|3549.8|3543.8|3546.8|3540.8|80
1648025400000|2022-03-23 08:50:00|3548.3|3542.3|3547.5|3541.5|3550|3544|3544.3|3538.3|90
1648025700000|2022-03-23 08:55:00|3547.8|3541.8|3541|3535|3549.3|3543.3|3541|3535|73
1648026000000|2022-03-23 09:00:00|3542.3|3536.3|3537.5|3531.5|3544.5|3538.5|3537.3|3531.3|95
1648026300000|2022-03-23 09:05:00|3537|3531|3538.8|3532.8|3539.5|3533.5|3533|3527|66
1648026600000|2022-03-23 09:10:00|3539|3533|3542.5|3536.5|3542.5|3536.5|3537.5|3531.5|65
1648026900000|2022-03-23 09:15:00|3542|3536|3547.3|3541.3|3549|3543|3538.5|3532.5|63
1648027200000|2022-03-23 09:20:00|3547.5|3541.5|3550|3544|3550.8|3544.8|3547.5|3541.5|32
1648027500000|2022-03-23 09:25:00|3549.8|3543.8|3548.3|3542.3|3550.3|3544.3|3548.3|3542.3|25
1648027800000|2022-03-23 09:30:00|3548.5|3542.5|3559.9|3553.9|3566.5|3560.5|3548.5|3542.5|48
1648028100000|2022-03-23 09:35:00|3559.6|3553.6|3556.3|3550.3|3561.3|3555.3|3556|3550|70
1648028400000|2022-03-23 09:40:00|3556.5|3550.5|3569.5|3563.5|3572.1|3566.1|3556|3550|95
1648028700000|2022-03-23 09:45:00|3569.3|3563.3|3569.8|3563.8|3569.8|3563.8|3569|3563|15
1648029000000|2022-03-23 09:50:00|3569.5|3563.5|3565.5|3559.5|3572|3566|3563.3|3557.3|60
1648029300000|2022-03-23 09:55:00|3565.3|3559.3|3549|3543|3566.3|3560.3|3548.8|3542.8|48
1648029600000|2022-03-23 10:00:00|3549.8|3543.8|3557.3|3551.3|3557.3|3551.3|3549.8|3543.8|51
1648029900000|2022-03-23 10:05:00|3556.8|3550.8|3555.5|3549.5|3557.8|3551.8|3551|3545|141
1648030200000|2022-03-23 10:10:00|3556|3550|3562.3|3556.3|3565.5|3559.5|3556|3550|92
1648030500000|2022-03-23 10:15:00|3563.3|3557.3|3564|3558|3565.3|3559.3|3562.3|3556.3|23
1648030800000|2022-03-23 10:20:00|3564.8|3558.8|3568.3|3562.3|3570.5|3564.5|3563.3|3557.3|33
1648031100000|2022-03-23 10:25:00|3568|3562|3567.3|3561.3|3569.5|3563.5|3564.9|3558.9|87
1648031400000|2022-03-23 10:30:00|3567|3561|3556.8|3550.8|3567.3|3561.3|3556.8|3550.8|59
1648031700000|2022-03-23 10:35:00|3556.3|3550.3|3557|3551|3557.3|3551.3|3553.5|3547.5|74
1648032000000|2022-03-23 10:40:00|3556.8|3550.8|3559|3553|3559.3|3553.3|3555|3549|20
1648032300000|2022-03-23 10:45:00|3558.5|3552.5|3553.5|3547.5|3558.5|3552.5|3552.5|3546.5|17
1648032600000|2022-03-23 10:50:00|3553.3|3547.3|3556.5|3550.5|3556.5|3550.5|3550.8|3544.8|23
1648032900000|2022-03-23 10:55:00|3557.5|3551.5|3560.3|3554.3|3560.3|3554.3|3556.8|3550.8|35
1648033200000|2022-03-23 11:00:00|3560.8|3554.8|3558.8|3552.8|3561.8|3555.8|3557.8|3551.8|20
1648033500000|2022-03-23 11:05:00|3559|3553|3559.5|3553.5|3559.5|3553.5|3558.5|3552.5|14
1648033800000|2022-03-23 11:10:00|3560.3|3554.3|3552|3546|3560.3|3554.3|3552|3546|25
1648034100000|2022-03-23 11:15:00|3551.8|3545.8|3552.8|3546.8|3555|3549|3551.8|3545.8|20
1648034400000|2022-03-23 11:20:00|3553|3547|3552.8|3546.8|3553.3|3547.3|3552.5|3546.5|9
1648034700000|2022-03-23 11:25:00|3553.3|3547.3|3556|3550|3557.8|3551.8|3552.5|3546.5|46
1648035000000|2022-03-23 11:30:00|3555|3549|3555.3|3549.3|3555.5|3549.5|3555|3549|8
1648035300000|2022-03-23 11:35:00|3554.5|3548.5|3551.8|3545.8|3554.5|3548.5|3551.5|3545.5|28
1648035600000|2022-03-23 11:40:00|3552|3546|3549.5|3543.5|3555|3549|3549.3|3543.3|49
1648035900000|2022-03-23 11:45:00|3549.8|3543.8|3558.8|3552.8|3559.5|3553.5|3549.8|3543.8|51
1648036200000|2022-03-23 11:50:00|3558.5|3552.5|3559|3553|3559.3|3553.3|3556|3550|51
1648036500000|2022-03-23 11:55:00|3558.8|3552.8|3555.3|3549.3|3560|3554|3555.3|3549.3|33
1648036800000|2022-03-23 12:00:00|3554.8|3548.8|3555|3549|3556|3550|3554.5|3548.5|48
1648037100000|2022-03-23 12:05:00|3555.3|3549.3|3555.5|3549.5|3559.8|3553.8|3554.5|3548.5|33
1648037400000|2022-03-23 12:10:00|3555.8|3549.8|3555|3549|3559.3|3553.3|3554.5|3548.5|38
1648037700000|2022-03-23 12:15:00|3556|3550|3558.3|3552.3|3558.3|3552.3|3553|3547|62
1648038000000|2022-03-23 12:20:00|3557.8|3551.8|3561.8|3555.8|3566.3|3560.3|3556.8|3550.8|68
1648038300000|2022-03-23 12:25:00|3561.5|3555.5|3561.8|3555.8|3562.5|3556.5|3559.5|3553.5|37
1648038600000|2022-03-23 12:30:00|3562|3556|3560|3554|3562.8|3556.8|3557.5|3551.5|95
1648038900000|2022-03-23 12:35:00|3560.3|3554.3|3566|3560|3568|3562|3560|3554|64
1648039200000|2022-03-23 12:40:00|3565.8|3559.8|3572|3566|3572.5|3566.5|3565.8|3559.8|101
1648039500000|2022-03-23 12:45:00|3571.8|3565.8|3563.5|3557.5|3572.3|3566.3|3561.3|3555.3|53
1648039800000|2022-03-23 12:50:00|3563|3557|3562.5|3556.5|3565.3|3559.3|3560.8|3554.8|61
1648040100000|2022-03-23 12:55:00|3562.3|3556.3|3562.3|3556.3|3566|3560|3559.8|3553.8|111
1648040400000|2022-03-23 13:00:00|3561.8|3555.8|3563|3557|3567.5|3561.5|3561|3555|115
1648040700000|2022-03-23 13:05:00|3563.3|3557.3|3580.8|3574.8|3581.3|3575.3|3563.3|3557.3|109
1648041000000|2022-03-23 13:10:00|3579.5|3573.5|3578.3|3572.3|3581.5|3575.5|3576.5|3570.5|81
1648041300000|2022-03-23 13:15:00|3578|3572|3586|3580|3586.5|3580.5|3575|3569|83
1648041600000|2022-03-23 13:20:00|3586.5|3580.5|3580.3|3574.3|3586.8|3580.8|3579.5|3573.5|66
1648041900000|2022-03-23 13:25:00|3580|3574|3585|3579|3585.5|3579.5|3577.3|3571.3|64
1648042200000|2022-03-23 13:30:00|3584|3578|3591|3585|3592.8|3586.8|3584|3578|117
1648042500000|2022-03-23 13:35:00|3590.8|3584.8|3590.8|3584.8|3592.5|3586.5|3589.3|3583.3|62
1648042800000|2022-03-23 13:40:00|3591|3585|3593.3|3587.3|3596|3590|3590.8|3584.8|100
1648043100000|2022-03-23 13:45:00|3593.5|3587.5|3607.5|3601.5|3609.5|3603.5|3593.3|3587.3|160
1648043400000|2022-03-23 13:50:00|3607.3|3601.3|3602|3596|3608.5|3602.5|3600.8|3594.8|124
1648043700000|2022-03-23 13:55:00|3602.3|3596.3|3606.5|3600.5|3606.5|3600.5|3600.3|3594.3|76
1648044000000|2022-03-23 14:00:00|3606|3600|3633|3627|3635.8|3629.8|3603.5|3597.5|111
1648044300000|2022-03-23 14:05:00|3632.8|3626.8|3615.3|3609.3|3645.5|3639.5|3612.8|3606.8|144
1648044600000|2022-03-23 14:10:00|3614.8|3608.8|3619|3613|3626.8|3620.8|3614.5|3608.5|83
1648044900000|2022-03-23 14:15:00|3617.5|3610|3611.8|3605.8|3617.5|3610|3605.1|3599.1|91
1648045200000|2022-03-23 14:20:00|3612|3606|3605.3|3599.3|3618|3612|3604.5|3598.5|81
1648045500000|2022-03-23 14:25:00|3605.5|3599.5|3609|3603|3611.8|3605.8|3605|3599|53
1648045800000|2022-03-23 14:30:00|3609.5|3603.5|3621|3615|3621.3|3615.3|3609|3603|72
1648046100000|2022-03-23 14:35:00|3621.3|3615.3|3622.5|3616.5|3627.8|3621.8|3621.3|3615.3|67
1648046400000|2022-03-23 14:40:00|3622.8|3616.8|3633.3|3627.3|3633.5|3627.5|3621.8|3615.8|60
1648046700000|2022-03-23 14:45:00|3633.5|3627.5|3640.5|3634.5|3642|3636|3633.3|3627.3|60
1648047000000|2022-03-23 14:50:00|3640.3|3634.3|3632.5|3626.5|3641.3|3635.3|3631.8|3625.8|67
1648047300000|2022-03-23 14:55:00|3632|3626|3627.5|3621.5|3632|3626|3624|3618|54
1648047600000|2022-03-23 15:00:00|3627.8|3621.8|3627.8|3621.8|3631|3625|3621|3615|79
1648047900000|2022-03-23 15:05:00|3628|3622|3626.8|3620.8|3629.8|3623.8|3625.5|3619.5|40
1648048200000|2022-03-23 15:10:00|3626.5|3620.5|3631.8|3625.8|3632.3|3626.3|3626.5|3620.5|59
1648048500000|2022-03-23 15:15:00|3632|3626|3631.8|3625.8|3632.8|3626.8|3630|3624|56
1648048800000|2022-03-23 15:20:00|3632|3626|3638|3632|3638.3|3632.3|3630.3|3624.3|60
1648049100000|2022-03-23 15:25:00|3638.3|3632.3|3635.8|3629.8|3642.8|3636.8|3635.8|3629.8|78
1648049400000|2022-03-23 15:30:00|3635.5|3629.5|3634.3|3628.3|3638|3632|3631.8|3625.8|130
1648049700000|2022-03-23 15:35:00|3633.8|3627.8|3617.3|3611.3|3633.8|3627.8|3617.3|3611.3|72
1648050000000|2022-03-23 15:40:00|3616.8|3610.8|3616.3|3610.3|3621.3|3615.3|3614|3608|86
1648050300000|2022-03-23 15:45:00|3615.8|3609.8|3608|3602|3616.5|3610.5|3608|3602|102
1648050600000|2022-03-23 15:50:00|3607.8|3601.8|3611.3|3605.3|3614.5|3608.5|3607.3|3601.3|82
1648050900000|2022-03-23 15:55:00|3611|3605|3620.8|3614.8|3622.8|3616.8|3610.8|3604.8|90
1648051200000|2022-03-23 16:00:00|3621|3615|3625.8|3619.8|3627.3|3621.3|3620|3614|38
1648051500000|2022-03-23 16:05:00|3626|3620|3626.5|3620.5|3626.5|3620.5|3620|3614|62
1648051800000|2022-03-23 16:10:00|3625.6|3619.6|3623.3|3617.3|3625.6|3619.6|3622|3616|48
1648052100000|2022-03-23 16:15:00|3623.5|3617.5|3642|3636|3643.5|3637.5|3623.3|3617.3|91
1648052400000|2022-03-23 16:20:00|3641.5|3635.5|3642.5|3636.5|3644|3638|3640|3634|117
1648052700000|2022-03-23 16:25:00|3642.3|3636.3|3646.5|3640.5|3649.8|3643.8|3639.3|3633.3|116
1648053000000|2022-03-23 16:30:00|3646.3|3640.3|3659|3653|3666|3660|3643.5|3637.5|221
1648053300000|2022-03-23 16:35:00|3658.3|3652.3|3657.3|3651.3|3661.3|3655.3|3655.3|3649.3|77
1648053600000|2022-03-23 16:40:00|3658.3|3652.3|3655.3|3649.3|3658.3|3652.3|3654.8|3648.8|55
1648053900000|2022-03-23 16:45:00|3655|3649|3657.8|3651.8|3659.3|3653.3|3655|3649|42
1648054200000|2022-03-23 16:50:00|3657.5|3651.5|3657.5|3651.5|3658|3652|3656|3650|21
1648054500000|2022-03-23 16:55:00|3657.8|3651.8|3662.5|3656.5|3668|3662|3657.3|3651.3|62
1648054800000|2022-03-23 17:00:00|3661.8|3655.8|3659|3653|3662|3656|3658|3652|29
1648055100000|2022-03-23 17:05:00|3659.3|3653.3|3660.5|3654.5|3661.5|3654.8|3658.5|3652.5|38
1648055400000|2022-03-23 17:10:00|3661|3655|3660|3654|3661.3|3655.3|3660|3654|13
1648055700000|2022-03-23 17:15:00|3660.8|3654.8|3675|3669|3676|3670|3660.8|3654.8|40
1648056000000|2022-03-23 17:20:00|3675.3|3669.3|3679.3|3673.3|3679.5|3673.5|3673.3|3667|65
1648056300000|2022-03-23 17:25:00|3679.5|3673.5|3687.8|3681.8|3699.8|3693.8|3679|3673|100
1648056600000|2022-03-23 17:30:00|3687.5|3681.5|3708.8|3702.8|3719.8|3713.8|3682.3|3676.3|119
1648056900000|2022-03-23 17:35:00|3709.3|3703.3|3710.5|3704.5|3712.5|3706.5|3707|3701|62
1648057200000|2022-03-23 17:40:00|3710.3|3704.3|3690|3683.8|3723.8|3717.8|3688.5|3682.5|125
1648057500000|2022-03-23 17:45:00|3689.9|3683.9|3693.8|3687.8|3694.8|3688.8|3685|3679|117
1648057800000|2022-03-23 17:50:00|3694.3|3688.3|3682|3676|3695|3689|3677.3|3671.3|117
1648058100000|2022-03-23 17:55:00|3682.3|3676.3|3688.5|3682.5|3697|3691|3678.5|3672.5|80
1648083600000|2022-03-24 01:00:00|3686.8|3666.8|3683.5|3674.5|3686.8|3676.3|3683|3666.8|18
1648083900000|2022-03-24 01:05:00|3684.8|3675.8|3695|3686|3697|3688|3684.3|3675.3|51
1648084200000|2022-03-24 01:10:00|3695.3|3686.3|3693.5|3684.5|3700.5|3691.5|3690.8|3679.5|40
1648084500000|2022-03-24 01:15:00|3693.8|3684.8|3691|3680.3|3698.3|3689.3|3687.8|3678.8|30
1648084800000|2022-03-24 01:20:00|3689.8|3680.8|3684|3675|3691.5|3681|3684|3674|22
1648085100000|2022-03-24 01:25:00|3683.8|3674.8|3681.8|3672.8|3685.3|3676.3|3677.3|3666.5|30
1648085400000|2022-03-24 01:30:00|3680.8|3670.8|3680.3|3671.3|3681.8|3672.3|3679.5|3670|21
1648085700000|2022-03-24 01:35:00|3680.5|3671.5|3687|3678|3687|3678|3680.3|3671.3|21
1648086000000|2022-03-24 01:40:00|3686.3|3677.3|3681.8|3672.8|3686.5|3677.5|3681.3|3672.3|23
1648086300000|2022-03-24 01:45:00|3680.5|3671.5|3678.5|3669.5|3681.5|3672.5|3677.8|3668.8|28
1648086600000|2022-03-24 01:50:00|3678|3669|3672|3663|3678|3669|3670.3|3659.3|29
1648086900000|2022-03-24 01:55:00|3672.5|3663.5|3672.5|3663.5|3676.3|3667.3|3672.5|3663.3|14
1648087200000|2022-03-24 02:00:00|3672.3|3663.3|3672.3|3663.3|3673.8|3663.8|3672|3663|10
1648087500000|2022-03-24 02:05:00|3672.5|3663.5|3668.5|3659.5|3673|3664|3668.5|3659.5|9
1648087800000|2022-03-24 02:10:00|3668.8|3659.8|3672|3663|3674.3|3665.3|3667.8|3658.8|33
1648088100000|2022-03-24 02:15:00|3675.3|3663.3|3678.3|3669.3|3678.3|3669.3|3675.3|3663.3|12
1648088400000|2022-03-24 02:20:00|3678|3669|3678|3669|3678|3669|3678|3669|1
1648088700000|2022-03-24 02:25:00|3678.5|3669.5|3678.5|3669.5|3678.8|3669.8|3678|3669|7
1648089000000|2022-03-24 02:30:00|3678.8|3669.8|3666.3|3652|3678.8|3669.8|3666.3|3652|34
1648089300000|2022-03-24 02:35:00|3661.3|3652.3|3667.5|3658.5|3668|3659|3660.8|3651.8|23
1648089600000|2022-03-24 02:40:00|3667.3|3658.3|3662.3|3653.3|3667.8|3658.8|3661.8|3652.8|29
1648089900000|2022-03-24 02:45:00|3663.3|3654.3|3666|3657|3666.3|3657.3|3662.8|3653.8|22
1648090200000|2022-03-24 02:50:00|3666.3|3657.3|3666.3|3657.3|3666.3|3657.3|3666|3657|3
1648090500000|2022-03-24 02:55:00|3666|3657|3665.3|3656.3|3667|3658|3665|3656|9
1648090800000|2022-03-24 03:00:00|3666|3657|3682.5|3673.5|3682.5|3673.5|3666|3657|70
1648091100000|2022-03-24 03:05:00|3682|3673|3697.3|3688.3|3699.5|3688.3|3682|3673|50
1648091400000|2022-03-24 03:10:00|3696.8|3687.8|3696|3687|3698.8|3689.5|3695.8|3685.5|34
1648091700000|2022-03-24 03:15:00|3695.8|3686.8|3692|3680.8|3695.8|3686.8|3688.8|3679.8|56
1648092000000|2022-03-24 03:20:00|3691.5|3681|3690|3681|3691.8|3682.8|3689.8|3680.8|25
1648092300000|2022-03-24 03:25:00|3689.8|3680.8|3690.3|3681.3|3691|3682|3688.5|3679.5|22
1648092600000|2022-03-24 03:30:00|3690.5|3681.5|3690.3|3681.3|3693.3|3683.8|3690.3|3681.3|13
1648092900000|2022-03-24 03:35:00|3695.3|3681.5|3699.3|3690.3|3699.8|3690.3|3695.3|3681.5|11
1648093200000|2022-03-24 03:40:00|3699.5|3690.5|3715.8|3706.8|3717.8|3707.8|3699.5|3690.5|41
1648093500000|2022-03-24 03:45:00|3720.5|3709.5|3735.5|3726.5|3743.3|3728.3|3716.8|3707.8|36
1648093800000|2022-03-24 03:50:00|3735.3|3726.3|3733.3|3724.3|3735.3|3726.3|3732.3|3723.3|18
1648094100000|2022-03-24 03:55:00|3732.3|3723.3|3732.8|3723.8|3733.3|3724.3|3732.3|3723.3|5
1648094400000|2022-03-24 04:00:00|3732|3723|3728.3|3719.3|3732.5|3723.5|3723.5|3714.5|84
1648094700000|2022-03-24 04:05:00|3728.8|3719.8|3729.5|3720.5|3730.5|3721.5|3728.8|3719.8|20
1648095000000|2022-03-24 04:10:00|3729.3|3720.3|3712.5|3703.5|3731|3722|3712.5|3703|37
1648095300000|2022-03-24 04:15:00|3712|3703|3721.5|3710|3723.8|3714|3712|3703|78
1648095600000|2022-03-24 04:20:00|3722|3713|3724|3713.8|3725.8|3716.3|3719.3|3708.3|72
1648095900000|2022-03-24 04:25:00|3721.3|3712.3|3721.8|3712.8|3724|3713.3|3720.5|3711.3|23
1648096200000|2022-03-24 04:30:00|3721.3|3712.3|3719.5|3710.5|3725.5|3714|3719.5|3710.5|21
1648096500000|2022-03-24 04:35:00|3718.3|3709.3|3717|3708|3718.3|3709.3|3717|3708|4
1648096800000|2022-03-24 04:40:00|3716.8|3705.8|3714.3|3705.3|3716.8|3706|3714|3705|6
1648097100000|2022-03-24 04:45:00|3714.8|3705.8|3714.3|3705.3|3714.8|3705.8|3714|3705|8
1648097400000|2022-03-24 04:50:00|3714.5|3705.5|3715.5|3706.5|3715.8|3706.8|3714.5|3705.5|7
1648097700000|2022-03-24 04:55:00|3715|3706|3711.3|3702.3|3715.3|3706.3|3711|3702|15
1648098000000|2022-03-24 05:00:00|3711|3702|3711.8|3702.8|3711.8|3702.8|3710|3701|12
1648098300000|2022-03-24 05:05:00|3710.8|3701.8|3707.8|3698.8|3711.5|3702.5|3706.8|3697.8|16
1648098600000|2022-03-24 05:10:00|3708|3699|3708|3699|3708|3699|3707.5|3698.5|3
1648098900000|2022-03-24 05:15:00|3707.8|3698.8|3703.8|3694.8|3707.8|3698.8|3703.3|3694.3|9
1648099200000|2022-03-24 05:20:00|3703.3|3694.3|3699.3|3690.3|3703.5|3694.5|3698.5|3689.5|23
1648099500000|2022-03-24 05:25:00|3699.5|3690.5|3698.3|3689.3|3700|3691|3697.5|3688.5|32
1648099800000|2022-03-24 05:30:00|3698|3689|3693.5|3684.5|3698|3689|3689.5|3680.5|24
1648100100000|2022-03-24 05:35:00|3692.8|3683.8|3697.5|3688.5|3698.8|3689.8|3691.8|3682.8|35
1648100400000|2022-03-24 05:40:00|3697|3688|3691.8|3682.8|3697|3688|3690.3|3681.3|29
1648100700000|2022-03-24 05:45:00|3691.5|3682.5|3691.5|3682.5|3694.5|3685.5|3690.5|3681.5|21
1648101000000|2022-03-24 05:50:00|3692|3683|3693|3684|3693|3684|3692|3683|5
1648101300000|2022-03-24 05:55:00|3692.5|3683.5|3692|3683|3692.5|3683.5|3691|3682|13
1648101600000|2022-03-24 06:00:00|3691|3682|3690.5|3681.5|3692.5|3683.5|3690.5|3681.5|26
1648101900000|2022-03-24 06:05:00|3690.8|3681.8|3707|3698|3712.8|3703.5|3690.5|3681.5|74
1648102200000|2022-03-24 06:10:00|3706.5|3697.5|3695|3686|3706.8|3697.5|3695|3686|32
1648102500000|2022-03-24 06:15:00|3695.5|3686.5|3690|3681|3699.5|3690|3690|3681|39
1648102800000|2022-03-24 06:20:00|3690.8|3681.8|3690.8|3681.8|3693.8|3684.8|3690.5|3681.5|23
1648103100000|2022-03-24 06:25:00|3691.3|3682.3|3690.8|3681.8|3691.3|3682.3|3690.3|3681.3|11
1648103400000|2022-03-24 06:30:00|3690.5|3681.5|3682.3|3673.3|3690.5|3681.5|3681.3|3672.3|32
1648103700000|2022-03-24 06:35:00|3683.3|3674.3|3681.3|3672.3|3684.8|3675.8|3680.3|3671.3|35
1648104000000|2022-03-24 06:40:00|3681.5|3672.5|3684|3675|3684.3|3675.3|3681.3|3672.3|24
1648104300000|2022-03-24 06:45:00|3684.3|3675.3|3693|3684|3694.5|3685.5|3684.3|3675.3|13
1648104600000|2022-03-24 06:50:00|3692.5|3683.5|3686.3|3677.3|3692.5|3683.5|3686.3|3677|33
1648104900000|2022-03-24 06:55:00|3686|3677|3681.3|3672.3|3686|3677|3680.5|3671.5|26
1648105200000|2022-03-24 07:00:00|3681.8|3672.8|3687.5|3678.5|3687.5|3678.5|3681.3|3672.3|11
1648105500000|2022-03-24 07:05:00|3690|3677.8|3689.5|3680.5|3690|3680.8|3679.5|3668.8|46
1648105800000|2022-03-24 07:10:00|3688.8|3679.8|3690|3681|3694|3684.3|3688.3|3679.3|36
1648106100000|2022-03-24 07:15:00|3690.8|3681.8|3697.5|3688.5|3698|3689|3690|3681|57
1648106400000|2022-03-24 07:20:00|3698|3689|3711|3702|3711.8|3702.8|3698|3689|28
1648106700000|2022-03-24 07:25:00|3711.3|3702.3|3702|3693|3712|3703|3701.5|3692.5|25
1648107000000|2022-03-24 07:30:00|3702.5|3693.5|3705|3696|3709.5|3700.5|3701.8|3692.8|24
1648107300000|2022-03-24 07:35:00|3706.8|3697.8|3703.5|3694.5|3707|3698|3702.8|3693.8|34
1648107600000|2022-03-24 07:40:00|3703.3|3694.3|3702|3693|3706|3697|3701.3|3692.3|30
1648107900000|2022-03-24 07:45:00|3701.8|3690.5|3698.3|3689.3|3702.3|3693.3|3693|3684|46
1648108200000|2022-03-24 07:50:00|3697.8|3688.8|3699.3|3690.3|3705.8|3694.5|3697.8|3688.8|55
1648108500000|2022-03-24 07:55:00|3698.8|3689.8|3692|3686|3698.8|3691.3|3692|3686|36
1648108800000|2022-03-24 08:00:00|3691.8|3685.8|3700.5|3694.5|3700.5|3694.5|3686.3|3680.3|82
1648109100000|2022-03-24 08:05:00|3700.8|3694.8|3705.8|3699.8|3718|3712|3700.3|3694.3|119
1648109400000|2022-03-24 08:10:00|3705.5|3699.5|3697.8|3691.8|3707.8|3701.8|3697|3691|166
1648109700000|2022-03-24 08:15:00|3697.5|3691.5|3694.5|3688.5|3703.8|3697.8|3688.3|3682.3|98
1648110000000|2022-03-24 08:20:00|3694.3|3688.3|3711|3705|3715.3|3709.3|3694|3688|61
1648110300000|2022-03-24 08:25:00|3712|3706|3705.5|3699.5|3712.5|3706.5|3699.3|3693.3|59
1648110600000|2022-03-24 08:30:00|3705|3699|3709.8|3703.8|3711.5|3705.5|3700.8|3694.8|99
1648110900000|2022-03-24 08:35:00|3708.8|3702.8|3709.8|3703.8|3713.3|3707.3|3708.3|3702.3|34
1648111200000|2022-03-24 08:40:00|3709|3703|3704.5|3698.5|3709|3703|3701.8|3695.8|46
1648111500000|2022-03-24 08:45:00|3704|3698|3699.5|3693.5|3704.5|3698.5|3698.8|3692.8|41
1648111800000|2022-03-24 08:50:00|3699.3|3693.3|3687.3|3681.3|3700|3694|3681.3|3675.3|96
1648112100000|2022-03-24 08:55:00|3688.3|3682.3|3699.8|3693.8|3702.5|3696.5|3688.3|3682.3|128
1648112400000|2022-03-24 09:00:00|3700.3|3694.3|3679.5|3673.5|3701.3|3695.3|3679.3|3673.3|99
1648112700000|2022-03-24 09:05:00|3679.3|3673.3|3679.5|3673.5|3683.3|3677.3|3670.8|3664.8|63
1648113000000|2022-03-24 09:10:00|3679.3|3673.3|3667.3|3661.3|3679.3|3673.3|3665|3659|78
1648113300000|2022-03-24 09:15:00|3667.5|3661.5|3661.8|3655.8|3667.5|3661.5|3660|3654|71
1648113600000|2022-03-24 09:20:00|3661.5|3655.5|3627.5|3621.5|3665|3659|3627.5|3621.5|112
1648113900000|2022-03-24 09:25:00|3627.3|3621.3|3647.8|3641.8|3649.5|3643.5|3624.5|3618.5|131
1648114200000|2022-03-24 09:30:00|3647.5|3641.5|3617|3611|3647.5|3641.5|3616.8|3610.8|112
1648114500000|2022-03-24 09:35:00|3617.3|3611.3|3637.3|3631.3|3637.3|3631.3|3617.3|3611.3|72
1648114800000|2022-03-24 09:40:00|3637.8|3631.8|3639.3|3633.3|3642.8|3636.8|3636.8|3630.8|66
1648115100000|2022-03-24 09:45:00|3638.3|3632.3|3640.8|3634.8|3641|3635|3633|3627|56
1648115400000|2022-03-24 09:50:00|3641|3635|3648.5|3642.5|3650.5|3644.5|3638.8|3632.8|98
1648115700000|2022-03-24 09:55:00|3648.8|3642.8|3671|3665|3672.3|3666.3|3645|3639|104
1648116000000|2022-03-24 10:00:00|3675.3|3669.3|3666.3|3660.3|3686.5|3680.5|3664.5|3658.5|172
1648116300000|2022-03-24 10:05:00|3666|3660|3663|3657|3671.8|3665.8|3661.5|3655.5|82
1648116600000|2022-03-24 10:10:00|3662|3656|3668.8|3662.8|3668.8|3662.8|3662|3656|49
1648116900000|2022-03-24 10:15:00|3668.5|3662.5|3690.5|3684.5|3690.5|3684.5|3668.5|3662.5|86
1648117200000|2022-03-24 10:20:00|3690.3|3684.3|3679|3673|3697.4|3691.4|3675|3669|99
1648117500000|2022-03-24 10:25:00|3679.3|3673.3|3683.3|3677.3|3687.5|3681.5|3679|3673|67
1648117800000|2022-03-24 10:30:00|3683|3677|3681|3675|3684.3|3678.3|3677.5|3671.5|74
1648118100000|2022-03-24 10:35:00|3681.3|3675.3|3685.3|3679.3|3685.5|3679.5|3677.5|3671.5|57
1648118400000|2022-03-24 10:40:00|3685.8|3679.8|3683|3677|3685.8|3679.8|3681|3675|51
1648118700000|2022-03-24 10:45:00|3682.5|3676.5|3673.8|3667.8|3682.5|3676.5|3671.8|3665.8|110
1648119000000|2022-03-24 10:50:00|3673.3|3667.3|3682.3|3676.3|3683.8|3677.8|3670.5|3664.5|80
1648119300000|2022-03-24 10:55:00|3682.5|3676.5|3690.3|3684.3|3690.3|3684.3|3680.3|3674.3|84
1648119600000|2022-03-24 11:00:00|3691|3685|3696.8|3690.8|3702.5|3696.5|3691|3685|72
1648119900000|2022-03-24 11:05:00|3696.5|3690.5|3691|3685|3696.5|3690.5|3690.8|3684.8|74
1648120200000|2022-03-24 11:10:00|3690.8|3684.8|3691|3685|3691.8|3685.8|3688.5|3682.5|52
1648120500000|2022-03-24 11:15:00|3691.3|3685.3|3691.5|3685.5|3692.3|3686.3|3690.3|3684.3|44
1648120800000|2022-03-24 11:20:00|3691.3|3685.3|3690.3|3684.3|3694.3|3688.3|3685.5|3679.5|57
1648121100000|2022-03-24 11:25:00|3690.5|3684.5|3688.8|3682.8|3694.3|3688.3|3688.3|3682.3|102
1648121400000|2022-03-24 11:30:00|3688|3682|3677.5|3671.5|3690|3684|3673.5|3667.5|144
1648121700000|2022-03-24 11:35:00|3676.5|3670.5|3691|3685|3691.3|3685.3|3676.5|3670.5|105
1648122000000|2022-03-24 11:40:00|3690.8|3684.8|3686|3680|3691.5|3685.5|3685.3|3679.3|172
1648122300000|2022-03-24 11:45:00|3686.3|3680.3|3690.3|3684.3|3691|3685|3685|3679|46
1648122600000|2022-03-24 11:50:00|3690.5|3684.5|3689.5|3683.5|3691.5|3685.5|3684.5|3678.5|50
1648122900000|2022-03-24 11:55:00|3689.3|3683.3|3692.5|3686.5|3696.8|3690.8|3688.8|3682.8|88
1648123200000|2022-03-24 12:00:00|3692.3|3686.3|3691.8|3685.8|3694.8|3688.8|3688|3682|204
1648123500000|2022-03-24 12:05:00|3692|3686|3697|3691|3697.5|3691.5|3692|3686|65
1648123800000|2022-03-24 12:10:00|3696.3|3690.3|3696.8|3690.8|3697.3|3691.3|3693.8|3687.8|44
1648124100000|2022-03-24 12:15:00|3697|3691|3686.8|3680.8|3697|3691|3686|3680|51
1648124400000|2022-03-24 12:20:00|3686.3|3680.3|3690.5|3684.5|3692.5|3686.5|3685.3|3679.3|66
1648124700000|2022-03-24 12:25:00|3691.8|3685.8|3690.8|3684.8|3695|3689|3683.8|3677.8|179
1648125000000|2022-03-24 12:30:00|3690.5|3684.5|3690.5|3684.5|3691|3685|3681.3|3675.3|90
1648125300000|2022-03-24 12:35:00|3690.8|3684.8|3680.8|3674.8|3692|3686|3680|3674|80
1648125600000|2022-03-24 12:40:00|3679.9|3673.9|3680|3674|3682.3|3676.3|3678.3|3672.3|132
1648125900000|2022-03-24 12:45:00|3679.3|3673.3|3675.8|3669.8|3680.3|3674.3|3673.5|3667.5|82
1648126200000|2022-03-24 12:50:00|3676.3|3670.3|3680|3674|3681.3|3675.3|3673.8|3667.8|66
1648126500000|2022-03-24 12:55:00|3679.8|3673.8|3679.5|3673.5|3685.8|3679.8|3679.3|3673.3|59
1648126800000|2022-03-24 13:00:00|3679.3|3673.3|3670|3664|3679.3|3673.3|3662.9|3656.9|140
1648127100000|2022-03-24 13:05:00|3669.5|3663.5|3674|3668|3678.5|3672.5|3669.5|3663.5|66
1648127400000|2022-03-24 13:10:00|3673.8|3667.8|3673.9|3667.9|3678.5|3672.5|3670|3664|102
1648127700000|2022-03-24 13:15:00|3674.3|3668.3|3672.3|3666.3|3676.5|3670.5|3672|3666|65
1648128000000|2022-03-24 13:20:00|3672.8|3666.8|3673.8|3667.8|3674.8|3668.8|3666.8|3660.8|95
1648128300000|2022-03-24 13:25:00|3673.5|3667.5|3670.3|3664.3|3675.3|3669.3|3668.3|3662.3|58
1648128600000|2022-03-24 13:30:00|3671.3|3665.3|3674|3668|3676|3670|3669.3|3663.3|125
1648128900000|2022-03-24 13:35:00|3674.3|3668.3|3674.8|3668.8|3677|3671|3673.5|3667.5|78
1648129200000|2022-03-24 13:40:00|3675|3669|3675.8|3669.8|3677.8|3671.8|3673.8|3667.8|86
1648129500000|2022-03-24 13:45:00|3675.5|3669.5|3672.8|3666.8|3675.5|3669.5|3672.5|3666.5|81
1648129800000|2022-03-24 13:50:00|3672.5|3666.5|3672|3666|3673.5|3667.5|3670.3|3664.3|74
1648130100000|2022-03-24 13:55:00|3671.8|3665.8|3663.3|3657.3|3671.8|3665.8|3663|3657|78
1648130400000|2022-03-24 14:00:00|3662.5|3656.5|3646|3640|3662.5|3656.5|3644.5|3638.5|166
1648130700000|2022-03-24 14:05:00|3646.3|3640.3|3634.8|3628.8|3651.5|3645.5|3634.8|3628.8|143
1648131000000|2022-03-24 14:10:00|3634.5|3628.5|3634.8|3628.8|3636.5|3630.5|3627.3|3621.3|140
1648131300000|2022-03-24 14:15:00|3633.5|3627.5|3632|3626|3635.5|3629.5|3629.8|3623.8|135
1648131600000|2022-03-24 14:20:00|3632.3|3626.3|3629.8|3623.8|3636.4|3630.4|3623.8|3617.8|122
1648131900000|2022-03-24 14:25:00|3630|3624|3633.3|3627.3|3633.5|3627.5|3626.5|3620.5|107
1648132200000|2022-03-24 14:30:00|3633.5|3627.5|3644|3638|3646.6|3640.6|3633.5|3627.5|122
1648132500000|2022-03-24 14:35:00|3644.3|3638.3|3644.5|3638.5|3646.3|3640.3|3637.3|3631.3|69
1648132800000|2022-03-24 14:40:00|3644.8|3638.8|3646.5|3640.5|3648|3642|3644|3638|84
1648133100000|2022-03-24 14:45:00|3646.8|3640.8|3636.8|3630.8|3646.8|3640.8|3635.3|3629.3|95
1648133400000|2022-03-24 14:50:00|3637|3631|3635.3|3629.3|3638.8|3632.8|3629.8|3623.8|127
1648133700000|2022-03-24 14:55:00|3635.5|3629.5|3633.8|3627.8|3635.5|3629.5|3629.3|3623.3|92
1648134000000|2022-03-24 15:00:00|3634|3628|3636.5|3630.5|3638.3|3632.3|3634|3628|66
1648134300000|2022-03-24 15:05:00|3636.3|3630.3|3636.5|3630.5|3638.3|3632.3|3630.3|3624.3|64
1648134600000|2022-03-24 15:10:00|3637.5|3631.5|3646|3640|3647|3641|3636.8|3630.8|104
1648134900000|2022-03-24 15:15:00|3645.8|3639.8|3647.5|3641.5|3648.8|3642.8|3642.5|3636.5|104
1648135200000|2022-03-24 15:20:00|3647.3|3641.3|3638.5|3632.5|3647.3|3641.3|3638.5|3632.5|64
1648135500000|2022-03-24 15:25:00|3638.3|3632.3|3636.8|3630.8|3638.3|3632.3|3633.8|3627.8|59
1648135800000|2022-03-24 15:30:00|3636.5|3630.5|3634.3|3628.3|3636.5|3630.5|3631|3625|77
1648136100000|2022-03-24 15:35:00|3634.5|3628.5|3633.5|3627.5|3637|3631|3633|3627|58
1648136400000|2022-03-24 15:40:00|3633.3|3627.3|3626.5|3620.5|3633.3|3627.3|3626.3|3620.3|73
1648136700000|2022-03-24 15:45:00|3625.5|3619.5|3626.3|3620.3|3628.8|3622.8|3625|3619|45
1648137000000|2022-03-24 15:50:00|3626|3620|3634.5|3628.5|3634.5|3628.5|3626|3620|40
1648137300000|2022-03-24 15:55:00|3634.3|3628.3|3637.8|3631.8|3638.8|3632.8|3631.8|3625.8|84
1648137600000|2022-03-24 16:00:00|3638.5|3632.5|3632.5|3626.5|3642.3|3636.3|3631|3625|48
1648137900000|2022-03-24 16:05:00|3631.5|3625.5|3629.8|3623.8|3632|3626|3629|3623|45
1648138200000|2022-03-24 16:10:00|3629.5|3623.5|3629|3623|3632.8|3626.8|3627|3621|62
1648138500000|2022-03-24 16:15:00|3628.5|3622.5|3629.5|3623.5|3630|3624|3626.5|3620.5|41
1648138800000|2022-03-24 16:20:00|3629.8|3623.8|3629|3623|3630.5|3624.5|3623.5|3617.5|88
1648139100000|2022-03-24 16:25:00|3629.3|3623.3|3624.3|3618.3|3634.3|3628.3|3623.3|3617.3|73
1648139400000|2022-03-24 16:30:00|3624|3618|3628.5|3622.5|3633.8|3627.8|3623.5|3617.5|205
1648139700000|2022-03-24 16:35:00|3628.3|3622.3|3627.3|3621.3|3628.5|3622.5|3626.8|3620.8|49
1648140000000|2022-03-24 16:40:00|3627.5|3621.5|3629.8|3623.8|3631.3|3625.3|3627.3|3621.3|54
1648140300000|2022-03-24 16:45:00|3629.5|3623.5|3625.9|3619.9|3630|3624|3625.8|3619.8|45
1648140600000|2022-03-24 16:50:00|3625|3619|3620.3|3614.3|3626.8|3620.8|3620|3614|68
1648140900000|2022-03-24 16:55:00|3620|3614|3614.3|3608.3|3620|3614|3614.3|3608.3|41
1648141200000|2022-03-24 17:00:00|3613.8|3607.8|3601.5|3589|3615|3609|3601.5|3589|63
1648141500000|2022-03-24 17:05:00|3595|3587.5|3604.3|3598.3|3607.3|3601.3|3595|3587.5|43
1648141800000|2022-03-24 17:10:00|3604.5|3598.5|3602.3|3596.3|3605.5|3599.5|3601.5|3595.5|20
1648142100000|2022-03-24 17:15:00|3602.5|3596.5|3594.8|3588.8|3602.5|3596.5|3594.8|3588.8|13
1648142400000|2022-03-24 17:20:00|3595|3589|3591.5|3585.5|3597|3591|3579.5|3573.5|49
1648142700000|2022-03-24 17:25:00|3591.3|3585.3|3586|3580|3592.3|3586.3|3582.5|3576.5|80
1648143000000|2022-03-24 17:30:00|3586.3|3580.3|3583.3|3577.3|3586.3|3580.3|3582.3|3576.3|34
1648143300000|2022-03-24 17:35:00|3583.5|3577.5|3584|3578|3584.8|3578.3|3583|3577|24
1648143600000|2022-03-24 17:40:00|3583.8|3577.8|3592.8|3586.8|3592.8|3586.8|3583.3|3577.3|34
1648143900000|2022-03-24 17:45:00|3593|3587|3591|3585|3593.5|3587.5|3591|3585|12
1648144200000|2022-03-24 17:50:00|3591.3|3585.3|3583.8|3577.8|3594|3588|3582|3576|67
1648144500000|2022-03-24 17:55:00|3584|3578|3586.8|3580.8|3586.8|3580.8|3583.5|3577.5|16
1648170000000|2022-03-25 01:00:00|3578|3558|3584.8|3575.8|3586.3|3577.3|3578|3558|26
1648170300000|2022-03-25 01:05:00|3584.5|3575.5|3582.8|3573.8|3588.3|3578|3571.5|3561.8|53
1648170600000|2022-03-25 01:10:00|3581.3|3572.3|3584.5|3575.5|3590.3|3581.3|3581|3572|55
1648170900000|2022-03-25 01:15:00|3583.5|3574.5|3580.8|3571.8|3584.5|3575.5|3580|3571|19
1648171200000|2022-03-25 01:20:00|3580.3|3571.3|3574.8|3565.8|3580.3|3571.3|3574.8|3565.8|18
1648171500000|2022-03-25 01:25:00|3574.3|3565.3|3569.3|3558.5|3574.3|3565.3|3565.3|3553.3|49
1648171800000|2022-03-25 01:30:00|3567.5|3558.8|3564|3555|3575.8|3565.8|3564|3554.8|50
1648172100000|2022-03-25 01:35:00|3563.8|3554.8|3571|3562|3571|3562|3562.5|3553.5|23
1648172400000|2022-03-25 01:40:00|3569.5|3560.5|3569.8|3560.8|3570.8|3561.8|3568.5|3559.5|15
1648172700000|2022-03-25 01:45:00|3569.3|3560.3|3576.5|3567.5|3577.8|3568.8|3568.5|3559.3|44
1648173000000|2022-03-25 01:50:00|3576|3567|3576.3|3567.3|3578.8|3569.8|3575.3|3566.3|23
1648173300000|2022-03-25 01:55:00|3576.8|3567.8|3587|3578|3587.8|3578.8|3576.3|3567.3|42
1648173600000|2022-03-25 02:00:00|3586.3|3577.3|3591.3|3582.3|3593.3|3582.5|3586.3|3577.3|23
1648173900000|2022-03-25 02:05:00|3590.8|3581.8|3593.5|3584.5|3593.5|3584.5|3590.8|3581.8|17
1648174200000|2022-03-25 02:10:00|3593.3|3584.3|3593.8|3584.8|3593.8|3584.8|3591.8|3582.8|11
1648174500000|2022-03-25 02:15:00|3593.3|3584.3|3593.5|3584.5|3595|3586|3591.5|3582.5|12
1648174800000|2022-03-25 02:20:00|3593|3584|3593.5|3584.5|3595.5|3586.5|3592.5|3583.5|13
1648175100000|2022-03-25 02:25:00|3593.8|3584.8|3592.8|3583.8|3593.8|3584.8|3592.8|3583.8|3
1648175400000|2022-03-25 02:30:00|3592.3|3583.3|3590.8|3581.8|3592.3|3583.3|3589.3|3580.3|15
1648175700000|2022-03-25 02:35:00|3590.3|3581.3|3590|3581|3591|3582|3590|3580|11
1648176000000|2022-03-25 02:40:00|3589.8|3580.8|3588|3579|3590.3|3580.8|3586.8|3577.8|34
1648176300000|2022-03-25 02:45:00|3588.5|3579.5|3588.3|3579.3|3588.5|3579.5|3588.3|3579.3|2
1648176600000|2022-03-25 02:50:00|3588.5|3579.5|3587.5|3578.5|3590|3581|3587.3|3578.3|13
1648176900000|2022-03-25 02:55:00|3588.8|3579.8|3593.8|3584.8|3594.3|3585.3|3587.8|3578.8|27
1648177200000|2022-03-25 03:00:00|3594.3|3585.3|3593.5|3584.5|3595|3586|3592.5|3583.5|15
1648177500000|2022-03-25 03:05:00|3594|3585|3592.3|3583.3|3594.3|3585.3|3592.3|3583.3|18
1648177800000|2022-03-25 03:10:00|3592|3583|3597.3|3588.3|3599.3|3590.3|3592|3583|24
1648178100000|2022-03-25 03:15:00|3597.8|3588.8|3596.8|3587.8|3597.8|3588.8|3595.8|3586.8|12
1648178400000|2022-03-25 03:20:00|3596.3|3587.3|3598.3|3589.3|3598.8|3589.8|3596|3587|14
1648178700000|2022-03-25 03:25:00|3598.5|3589.5|3595.5|3586.5|3599.3|3590.3|3595.5|3586.5|22
1648179000000|2022-03-25 03:30:00|3595.8|3586.8|3598.3|3589.3|3598.5|3589.3|3595.5|3586.5|19
1648179300000|2022-03-25 03:35:00|3598|3589|3597.8|3588.8|3598.5|3589.5|3596.8|3587.8|18
1648179600000|2022-03-25 03:40:00|3598|3589|3597.3|3588.3|3598.5|3589.5|3597.3|3588.3|10
1648179900000|2022-03-25 03:45:00|3597.8|3588.8|3603|3594|3603.3|3594.3|3597.8|3588.8|22
1648180200000|2022-03-25 03:50:00|3602.8|3593.8|3601.8|3592.8|3603|3594|3601.8|3592.8|12
1648180800000|2022-03-25 04:00:00|3602.5|3593.5|3600|3591|3602.8|3593.8|3600|3591|8
1648181100000|2022-03-25 04:05:00|3599|3590|3598.5|3589.5|3599.8|3590.8|3598.5|3589.5|7
1648181400000|2022-03-25 04:10:00|3599|3590|3598.8|3589.8|3600.3|3590.8|3598.5|3589.5|15
1648181700000|2022-03-25 04:15:00|3598.3|3589.3|3598.3|3589.3|3598.3|3589.3|3598|3589|3
1648182000000|2022-03-25 04:20:00|3598|3589|3592.3|3583.3|3598|3589|3592.3|3583.3|3
1648182300000|2022-03-25 04:25:00|3592.8|3583.8|3592.5|3583.5|3592.8|3583.8|3592.5|3583.5|2
1648182600000|2022-03-25 04:30:00|3592.8|3583.8|3595|3586|3595.3|3586.3|3592.5|3583.5|11
1648182900000|2022-03-25 04:35:00|3595.3|3586.3|3595.3|3586.3|3595.3|3586.3|3595|3586|3
1648183200000|2022-03-25 04:40:00|3595.5|3586.5|3595.5|3586.5|3595.5|3586.5|3595.5|3586.5|1
1648184100000|2022-03-25 04:55:00|3595|3586|3596.5|3587.5|3596.5|3587.5|3595|3586|4
1648184400000|2022-03-25 05:00:00|3596.3|3587.3|3595.8|3586.8|3596.3|3587.3|3595.5|3586.5|9
1648184700000|2022-03-25 05:05:00|3594.3|3585.3|3595.8|3586.8|3596.5|3587.5|3594.3|3585.3|9
1648185000000|2022-03-25 05:10:00|3596.5|3587.5|3597|3588|3597|3588|3596.5|3587.5|2
1648185300000|2022-03-25 05:15:00|3596.8|3587.8|3595.8|3586.8|3597|3588|3595.8|3586.8|7
1648185600000|2022-03-25 05:20:00|3594.8|3585.8|3596.8|3587.8|3597.8|3588.8|3594.5|3585.5|23
1648185900000|2022-03-25 05:25:00|3597|3588|3594.3|3585.3|3597|3588|3594.3|3585.3|9
1648186200000|2022-03-25 05:30:00|3592.8|3583.8|3592|3582.8|3597|3588|3591.3|3581|29
1648186500000|2022-03-25 05:35:00|3592.5|3583|3587.8|3578.8|3592.5|3583.5|3587.8|3578.8|19
1648186800000|2022-03-25 05:40:00|3587.5|3578.5|3579.8|3570.8|3587.5|3578.5|3577.3|3568.3|43
1648187100000|2022-03-25 05:45:00|3579|3570|3581.5|3571|3581.5|3571|3568|3558.3|51
1648187400000|2022-03-25 05:50:00|3581.3|3571.3|3585.8|3576.8|3585.8|3576.8|3580.8|3571.3|24
1648187700000|2022-03-25 05:55:00|3586|3577|3591.8|3582.8|3591.8|3582.8|3583.8|3574.8|34
1648188000000|2022-03-25 06:00:00|3592|3583|3610.3|3601.3|3610.5|3601.5|3592|3583|85
1648188300000|2022-03-25 06:05:00|3610.5|3601.5|3606|3597|3612|3603|3606|3597|37
1648188600000|2022-03-25 06:10:00|3605.8|3596.8|3603.5|3594.5|3605.8|3596.8|3599.5|3590.5|24
1648188900000|2022-03-25 06:15:00|3602.8|3593.8|3598|3589|3602.8|3593.8|3597.5|3588.5|24
1648189200000|2022-03-25 06:20:00|3598.3|3589.3|3594.5|3585.5|3598.8|3589.8|3593.8|3584.8|20
1648189500000|2022-03-25 06:25:00|3594.3|3585.3|3589.5|3580.5|3594.5|3585.5|3589.5|3579.8|12
1648189800000|2022-03-25 06:30:00|3589.8|3580.8|3585.8|3576.8|3589.8|3580.8|3584.8|3575.8|23
1648190100000|2022-03-25 06:35:00|3585.3|3576.3|3585.8|3576.8|3586|3577|3585|3576|7
1648190400000|2022-03-25 06:40:00|3586|3577|3583.3|3574.3|3586.3|3577.3|3583.3|3574.3|12
1648190700000|2022-03-25 06:45:00|3584|3575|3592|3583|3592|3583|3584|3575|29
1648191000000|2022-03-25 06:50:00|3592.5|3583.5|3595.8|3586.8|3598.3|3589.3|3587.8|3578.8|43
1648191300000|2022-03-25 06:55:00|3596|3587|3592.3|3583.3|3596|3587|3590.3|3581.3|37
1648191600000|2022-03-25 07:00:00|3591.5|3582.5|3588.5|3579.5|3594.5|3585.5|3588|3579|25
1648191900000|2022-03-25 07:05:00|3588|3579|3583.3|3574.3|3589.8|3580.8|3583.3|3574.3|28
1648192200000|2022-03-25 07:10:00|3585.3|3574.5|3586.5|3577.5|3587.3|3578|3585.3|3574.5|19
1648192500000|2022-03-25 07:15:00|3585.8|3576.8|3587.8|3578.8|3588|3579|3585.5|3576.5|16
1648192800000|2022-03-25 07:20:00|3587.3|3578.3|3578.8|3569.8|3587.3|3578.3|3578.8|3569|24
1648193100000|2022-03-25 07:25:00|3578.3|3569.3|3582.8|3573.8|3583.5|3574.5|3578.3|3569.3|30
1648193400000|2022-03-25 07:30:00|3583|3574|3593.5|3584.5|3596.3|3587.3|3582.8|3573.8|49
1648193700000|2022-03-25 07:35:00|3594.5|3585.5|3599.8|3590.8|3601.3|3592.3|3592.5|3583.5|65
1648194000000|2022-03-25 07:40:00|3599.3|3590.3|3600|3591|3600.5|3591.5|3599|3590|13
1648194300000|2022-03-25 07:45:00|3600.5|3591.5|3600|3591|3600.8|3591.8|3599.5|3590.5|23
1648194600000|2022-03-25 07:50:00|3600.3|3591.3|3616|3605.5|3616.3|3607.3|3599.5|3590.5|49
1648194900000|2022-03-25 07:55:00|3615.8|3606|3614.5|3608.5|3618.3|3612.3|3611.3|3605.3|73
1648195200000|2022-03-25 08:00:00|3614.3|3608.3|3615.5|3609.5|3619.3|3613.3|3608|3602|80
1648195500000|2022-03-25 08:05:00|3613.8|3607.8|3619.3|3613.3|3622.5|3616.5|3612.5|3606.5|101
1648195800000|2022-03-25 08:10:00|3619.5|3613.5|3625.3|3619.3|3630|3624|3619.3|3613.3|115
1648196100000|2022-03-25 08:15:00|3625|3619|3622.5|3616.5|3628.8|3622.8|3621.5|3615.5|119
1648196400000|2022-03-25 08:20:00|3623.8|3617.8|3612.8|3606.8|3626.3|3620.3|3612.8|3606.8|57
1648196700000|2022-03-25 08:25:00|3613.3|3607.3|3615.5|3609.5|3615.8|3609.8|3613.3|3607.3|34
1648197000000|2022-03-25 08:30:00|3615.3|3609.3|3616.8|3610.8|3617|3611|3614.8|3608.8|18
1648197300000|2022-03-25 08:35:00|3616.3|3610.3|3612.5|3606.5|3616.3|3610.3|3612.3|3606.3|14
1648197600000|2022-03-25 08:40:00|3613|3607|3589.5|3583.5|3613|3607|3588|3581.5|110
1648197900000|2022-03-25 08:45:00|3589.8|3583.8|3589|3583|3596|3590|3588.8|3582.8|96
1648198200000|2022-03-25 08:50:00|3589.5|3583.5|3597.8|3591.8|3597.8|3591.8|3589.5|3583.5|47
1648198500000|2022-03-25 08:55:00|3598|3592|3600.5|3594.5|3604.5|3598.5|3598|3592|56
1648198800000|2022-03-25 09:00:00|3600.3|3594.3|3596.5|3590.5|3600.3|3594.3|3595|3589|58
1648199100000|2022-03-25 09:05:00|3596|3590|3597.8|3591.8|3599|3593|3596|3590|24
1648199400000|2022-03-25 09:10:00|3599|3593|3596.5|3590.5|3599|3593|3595.3|3589.3|24
1648199700000|2022-03-25 09:15:00|3596.3|3590.3|3595.3|3589.3|3597.8|3591.8|3595.3|3589.3|15
1648200000000|2022-03-25 09:20:00|3595|3589|3589|3583|3595.5|3589.5|3588.5|3582.5|19
1648200300000|2022-03-25 09:25:00|3589.3|3583.3|3587.3|3581.3|3589.8|3583.8|3584.8|3578.8|38
1648200600000|2022-03-25 09:30:00|3586.5|3580.5|3584.3|3578.3|3588|3582|3584|3578|22
1648200900000|2022-03-25 09:35:00|3584|3578|3582.8|3576.8|3585.5|3579.5|3580.3|3574.3|40
1648201200000|2022-03-25 09:40:00|3583|3577|3588|3582|3589.5|3583.5|3583|3577|30
1648201500000|2022-03-25 09:45:00|3588.8|3582.8|3584.8|3578.8|3589.3|3583.3|3583.8|3577.8|29
1648201800000|2022-03-25 09:50:00|3585|3579|3589.8|3583.8|3589.8|3583.8|3583.8|3577.8|29
1648202100000|2022-03-25 09:55:00|3589.5|3583.5|3587.5|3581.5|3589.5|3583.5|3585|3579|37
1648202400000|2022-03-25 10:00:00|3587.8|3581.8|3584.5|3578.5|3587.8|3581.8|3584.5|3578.5|21
1648202700000|2022-03-25 10:05:00|3584.3|3578.3|3586.5|3580.5|3586.5|3580.5|3584|3578|22
1648203000000|2022-03-25 10:10:00|3585.5|3579.5|3579|3573|3587.3|3581.3|3578.3|3572.3|47
1648203300000|2022-03-25 10:15:00|3579.3|3573.3|3587.3|3581.3|3587.3|3581.3|3579.3|3573.3|19
1648203600000|2022-03-25 10:20:00|3587.5|3581.5|3589.3|3583.3|3590.5|3584.5|3587.5|3581.5|19
1648203900000|2022-03-25 10:25:00|3589.5|3583.5|3592.5|3586.5|3596|3590|3588.8|3582.8|25
1648204200000|2022-03-25 10:30:00|3592.8|3586.8|3591.5|3585.5|3594|3588|3588|3582|68
1648204500000|2022-03-25 10:35:00|3590.8|3584.8|3582|3576|3590.8|3584.8|3582|3576|51
1648204800000|2022-03-25 10:40:00|3582.3|3576.3|3574.8|3568.8|3582.3|3576.3|3574.8|3568.8|26
1648205100000|2022-03-25 10:45:00|3574.5|3568.5|3578.5|3572.5|3584.3|3578.3|3574.5|3568.5|26
1648205400000|2022-03-25 10:50:00|3578.8|3572.8|3577.3|3571.3|3579.3|3573.3|3577|3571|16
1648205700000|2022-03-25 10:55:00|3577.5|3571.5|3578|3572|3579|3573|3577.5|3571.5|13
1648206000000|2022-03-25 11:00:00|3577.8|3571.8|3581|3575|3581.5|3575.5|3577.8|3571.8|8
1648206300000|2022-03-25 11:05:00|3580.5|3574.5|3580.3|3574.3|3580.8|3574.8|3579|3573|38
1648206600000|2022-03-25 11:10:00|3580.5|3574.5|3580.8|3574.8|3582|3576|3580.3|3574.3|25
1648206900000|2022-03-25 11:15:00|3581|3575|3581.8|3575.8|3582.3|3576.3|3580.5|3574.5|20
1648207200000|2022-03-25 11:20:00|3582|3576|3582.8|3576.8|3583|3577|3581.3|3575.3|22
1648207500000|2022-03-25 11:25:00|3583|3577|3582|3576|3583|3577|3581.3|3575.3|13
1648207800000|2022-03-25 11:30:00|3582.5|3576.5|3584.3|3578.3|3586.3|3580.3|3582.5|3576.5|32
1648208100000|2022-03-25 11:35:00|3584.5|3578.5|3586.3|3580.3|3587|3581|3583.5|3577.5|19
1648208400000|2022-03-25 11:40:00|3586.8|3580.8|3587.8|3581.8|3587.8|3581.8|3586.8|3580.8|12
1648208700000|2022-03-25 11:45:00|3588.5|3582.5|3594|3588|3595.8|3589.8|3587.8|3581.8|50
1648209000000|2022-03-25 11:50:00|3594.5|3588.5|3599|3593|3600.3|3594.3|3594|3588|20
1648209300000|2022-03-25 11:55:00|3599.3|3593.3|3601.8|3595.8|3605.6|3599.6|3599.3|3593.3|34
1648209600000|2022-03-25 12:00:00|3602.3|3596.3|3610.3|3604.3|3611|3605|3601.5|3595.5|43
1648209900000|2022-03-25 12:05:00|3610.5|3604.5|3619.5|3613.5|3619.5|3613.5|3610|3604|29
1648210200000|2022-03-25 12:10:00|3618|3612|3610.8|3604.8|3621.8|3615.8|3610.8|3604.8|74
1648210500000|2022-03-25 12:15:00|3610.5|3604.5|3606.3|3600.3|3610.5|3604.5|3605.3|3599.3|28
1648210800000|2022-03-25 12:20:00|3606|3600|3615.5|3609.5|3616|3610|3601.5|3595.5|46
1648211100000|2022-03-25 12:25:00|3616.3|3610.3|3612|3606|3618.3|3612.3|3609.8|3603.8|42
1648211400000|2022-03-25 12:30:00|3612.3|3606.3|3612|3606|3618.3|3612.3|3610|3604|31
1648211700000|2022-03-25 12:35:00|3612.3|3606.3|3613.3|3607.3|3613.3|3607.3|3611.3|3605.3|10
1648212000000|2022-03-25 12:40:00|3614|3608|3610.5|3604.5|3616.8|3610.8|3610.5|3604.5|28
1648212300000|2022-03-25 12:45:00|3610.3|3604.3|3609.8|3603.8|3611.8|3605.8|3606.5|3600.5|42
1648212600000|2022-03-25 12:50:00|3610|3604|3607.3|3601.3|3610.3|3604.3|3606.8|3600.8|45
1648212900000|2022-03-25 12:55:00|3607.5|3601.5|3596.5|3590.5|3608.3|3602.3|3594.8|3588.8|97
1648213200000|2022-03-25 13:00:00|3596|3590|3598.3|3592.3|3602|3596|3592.8|3586.8|130
1648213500000|2022-03-25 13:05:00|3598.8|3592.8|3600|3594|3603.8|3597.8|3598.8|3592.8|108
1648213800000|2022-03-25 13:10:00|3600.3|3594.3|3608.8|3602.8|3609|3603|3599.8|3593.8|106
1648214100000|2022-03-25 13:15:00|3608.5|3602.5|3612.3|3606.3|3613|3607|3607.8|3601.8|64
1648214400000|2022-03-25 13:20:00|3612.5|3606.5|3613.5|3607.5|3617|3611|3610.8|3604.8|64
1648214700000|2022-03-25 13:25:00|3614|3608|3606|3600|3614.8|3608.8|3603|3597|64
1648215000000|2022-03-25 13:30:00|3606.3|3600.3|3612|3606|3613.8|3607.8|3602.3|3596.3|56
1648215300000|2022-03-25 13:35:00|3612.3|3606.3|3607|3601|3614.8|3608.8|3606.8|3600.8|58
1648215600000|2022-03-25 13:40:00|3606.5|3600.5|3606.5|3600.5|3607.5|3601.5|3603.5|3597.5|62
1648215900000|2022-03-25 13:45:00|3606.8|3600.8|3613.8|3607.8|3613.8|3607.8|3606.3|3600.3|41
1648216200000|2022-03-25 13:50:00|3614.5|3608.5|3612|3606|3614.5|3608.5|3611.5|3605.5|34
1648216500000|2022-03-25 13:55:00|3612.3|3606.3|3612.8|3606.8|3614.3|3608.3|3611.3|3605.3|38
1648216800000|2022-03-25 14:00:00|3613.8|3607.8|3603|3597|3613.8|3607.8|3603|3597|42
1648217100000|2022-03-25 14:05:00|3602.8|3596.8|3597.5|3591.5|3605.3|3599.3|3597|3591|50
1648217400000|2022-03-25 14:10:00|3596.4|3590.4|3580.8|3574.8|3597.3|3591.3|3579.5|3573.5|72
1648217700000|2022-03-25 14:15:00|3580.3|3574.3|3585.3|3579.3|3586.6|3580.6|3580.3|3574.3|63
1648218000000|2022-03-25 14:20:00|3585.5|3579.5|3591.3|3585.3|3591.5|3585.5|3580|3574|97
1648218300000|2022-03-25 14:25:00|3591.5|3585.5|3610.3|3604.3|3610.5|3604.5|3591.5|3585.5|85
1648218600000|2022-03-25 14:30:00|3610.5|3604.5|3609.5|3603.5|3613.8|3607.8|3605.8|3599.8|54
1648218900000|2022-03-25 14:35:00|3609.3|3603.3|3606.8|3600.8|3612.5|3606.5|3606.5|3600.5|23
1648219200000|2022-03-25 14:40:00|3607|3601|3607.3|3601.3|3608.8|3602.8|3602.8|3596.8|43
1648219500000|2022-03-25 14:45:00|3607|3601|3607|3601|3608|3602|3599.5|3593.5|45
1648219800000|2022-03-25 14:50:00|3606.8|3600.8|3605|3599|3607.8|3601.8|3604|3598|88
1648220100000|2022-03-25 14:55:00|3604.8|3598.8|3606.5|3600.5|3607.3|3601.3|3603.5|3597.5|46
1648220400000|2022-03-25 15:00:00|3607|3601|3605|3599|3607.8|3601.8|3602.8|3596.8|59
1648220700000|2022-03-25 15:05:00|3605.3|3599.3|3610.3|3604.3|3611.3|3605.3|3605|3599|63
1648221000000|2022-03-25 15:10:00|3610.5|3604.5|3609.5|3603.5|3611.5|3605.5|3606.5|3600.5|119
1648221300000|2022-03-25 15:15:00|3608.5|3602.5|3612|3606|3612.3|3606.3|3606.3|3600.3|57
1648221600000|2022-03-25 15:20:00|3611.5|3605.5|3614.3|3608.3|3614.5|3608.5|3611|3605|22
1648221900000|2022-03-25 15:25:00|3614.5|3608.5|3619|3613|3619|3613|3614.3|3608.3|21
1648222200000|2022-03-25 15:30:00|3618.8|3612.8|3610.3|3604.3|3619.5|3613.5|3610.3|3604.3|71
1648222500000|2022-03-25 15:35:00|3610|3604|3604.8|3598.8|3612.8|3606.8|3603.8|3597.8|100
1648222800000|2022-03-25 15:40:00|3604|3598|3606.3|3600.3|3607.3|3601.3|3604|3598|50
1648223100000|2022-03-25 15:45:00|3606.5|3600.5|3606.8|3600.8|3607.5|3601.5|3605.8|3599.8|20
1648223400000|2022-03-25 15:50:00|3606.5|3600.5|3606.8|3600.8|3607.5|3601.5|3604.5|3598.5|37
1648223700000|2022-03-25 15:55:00|3607|3601|3606.5|3600.5|3607.3|3601.3|3605|3599|24
1648224000000|2022-03-25 16:00:00|3608.3|3602.3|3615.8|3609.8|3617|3611|3608.3|3602.3|65
1648224300000|2022-03-25 16:05:00|3616.5|3610.5|3621.8|3615.8|3623|3617|3614.3|3608.3|70
1648224600000|2022-03-25 16:10:00|3622|3616|3618.8|3612.8|3622.8|3616.8|3615.3|3609.3|100
1648224900000|2022-03-25 16:15:00|3618.3|3612.3|3617.3|3611.3|3619|3613|3611.3|3605.3|101
1648225200000|2022-03-25 16:20:00|3616.8|3610.8|3614.8|3608.8|3622|3616|3608.3|3602.3|117
1648225500000|2022-03-25 16:25:00|3614.5|3608.5|3609.5|3603.5|3615.5|3609.5|3608.3|3602.3|122
1648225800000|2022-03-25 16:30:00|3609.3|3603.3|3609|3603|3615|3609|3601.5|3595.5|121
1648226100000|2022-03-25 16:35:00|3608.8|3602.8|3609.3|3603.3|3610.3|3604.3|3606.8|3600.8|80
1648226400000|2022-03-25 16:40:00|3609|3603|3614.8|3608.8|3615.5|3609.5|3609|3603|62
1648226700000|2022-03-25 16:45:00|3615.3|3609.3|3627.5|3621.5|3628|3622|3615.3|3609.3|100
1648227000000|2022-03-25 16:50:00|3627.8|3621.8|3630.8|3624.8|3632.8|3626.8|3627|3621|61
1648227300000|2022-03-25 16:55:00|3630.3|3624.3|3623.3|3617.3|3630.3|3624.3|3623.3|3617.3|87
1648227600000|2022-03-25 17:00:00|3624|3618|3628|3622|3629|3622.8|3624|3618|22
1648227900000|2022-03-25 17:05:00|3628.5|3622.5|3629.8|3623.8|3631.8|3625.8|3627.3|3621.3|43
1648228200000|2022-03-25 17:10:00|3628.5|3622.5|3621|3615|3630.8|3624.8|3620.5|3614.5|69
1648228500000|2022-03-25 17:15:00|3620.6|3614.6|3622.5|3616.5|3624.8|3618.8|3615.6|3607.8|47
1648228800000|2022-03-25 17:20:00|3622|3616|3622.3|3616.3|3622.8|3616.8|3620.8|3614.8|21
1648229100000|2022-03-25 17:25:00|3622|3616|3622.5|3616.5|3622.8|3616.8|3621.8|3615.8|10
1648229400000|2022-03-25 17:30:00|3622.3|3616.3|3622.5|3616.5|3622.8|3616.8|3622|3616|7
1648229700000|2022-03-25 17:35:00|3622.3|3616.3|3618.5|3612.5|3622.3|3616.3|3615|3608.8|13
1648230000000|2022-03-25 17:40:00|3618.3|3612.3|3620.3|3614.3|3623.8|3614.3|3615|3609|47
1648230300000|2022-03-25 17:45:00|3620.5|3614.5|3613.8|3607.8|3620.5|3614.5|3612.5|3606.5|52
1648230600000|2022-03-25 17:50:00|3614|3608|3606.5|3600.3|3614|3608|3604.8|3598.8|69
1648230900000|2022-03-25 17:55:00|3607.3|3601.3|3607.3|3601.3|3607.3|3601.3|3603.8|3597.8|16
1648425600000|2022-03-28 00:00:00|3634.5|3614.5|3627.3|3618.3|3634.5|3618.5|3627.3|3614.5|3
1648425900000|2022-03-28 00:05:00|3627|3618|3624.8|3615.8|3627|3618|3624.3|3615.3|19
1648426200000|2022-03-28 00:10:00|3625|3616|3617|3608|3625|3616|3616.3|3607.3|23
1648426500000|2022-03-28 00:15:00|3617.5|3608.5|3616|3607|3618.8|3609.8|3615.5|3606.5|20
1648426800000|2022-03-28 00:20:00|3615.8|3606.8|3615.8|3606.8|3615.8|3606.8|3614.3|3605.3|12
1648427100000|2022-03-28 00:25:00|3615|3606|3615|3606|3616.3|3607.3|3614.8|3605.8|11
1648427400000|2022-03-28 00:30:00|3614.8|3605.8|3616.3|3607.3|3616.5|3607.5|3614.8|3605.8|7
1648428000000|2022-03-28 00:40:00|3615.5|3606.5|3610.3|3601.3|3615.5|3606.5|3610.3|3601.3|9
1648428300000|2022-03-28 00:45:00|3610.8|3601.8|3610.5|3601.5|3611.3|3602.3|3610.3|3601.3|9
1648428600000|2022-03-28 00:50:00|3610.3|3601.3|3610|3601|3610.3|3601.3|3610|3601|2
1648428900000|2022-03-28 00:55:00|3610.3|3601.3|3608.5|3599.5|3610.3|3601.3|3607.5|3598.5|12
1648429200000|2022-03-28 01:00:00|3608.3|3599.3|3608.8|3599.8|3609.5|3600.5|3603.8|3594.8|55
1648429500000|2022-03-28 01:05:00|3608.5|3599.5|3611.8|3602.8|3612.8|3603.8|3608.5|3599.5|20
1648429800000|2022-03-28 01:10:00|3612.8|3603.8|3612.5|3603.5|3614|3605|3608|3599|34
1648430100000|2022-03-28 01:15:00|3612|3603|3610.3|3601.3|3612.8|3603.8|3609|3600|16
1648430400000|2022-03-28 01:20:00|3609|3600|3605.8|3596.8|3610.3|3601.3|3605.8|3596.8|31
1648430700000|2022-03-28 01:25:00|3606|3597|3606.5|3597.5|3607.5|3598.5|3605.3|3596.3|38
1648431000000|2022-03-28 01:30:00|3606.3|3597.3|3606.5|3597.5|3606.8|3597.8|3605.3|3596.3|10
1648431300000|2022-03-28 01:35:00|3606.8|3597.8|3606.8|3597.8|3609.3|3600.3|3606.5|3597.5|13
1648431600000|2022-03-28 01:40:00|3606.3|3597.3|3606|3597|3606.3|3597.3|3606|3597|4
1648431900000|2022-03-28 01:45:00|3605.8|3596.8|3606|3597|3606|3597|3605.8|3596.8|2
1648432200000|2022-03-28 01:50:00|3606.5|3597.5|3605.8|3596.8|3607|3598|3605|3596|15
1648432500000|2022-03-28 01:55:00|3606|3597|3605.5|3596.5|3606.5|3597.5|3605.3|3596.3|13
1648432800000|2022-03-28 02:00:00|3605.3|3596.3|3606.8|3597.8|3606.8|3597.8|3605.3|3596.3|26
1648433100000|2022-03-28 02:05:00|3607|3598|3609.3|3600.3|3609.3|3600.3|3605.8|3596.8|21
1648433400000|2022-03-28 02:10:00|3608.8|3599.8|3612|3603|3612.3|3603.3|3608.5|3599.5|29
1648433700000|2022-03-28 02:15:00|3611.5|3602.5|3611.3|3602.3|3611.5|3602.5|3611|3602|6
1648434000000|2022-03-28 02:20:00|3611.5|3602.5|3608.5|3599.5|3611.5|3602.5|3608.5|3599.5|10
1648434300000|2022-03-28 02:25:00|3608.8|3599.8|3608.5|3599.5|3608.8|3599.8|3608.5|3599.5|2
1648434600000|2022-03-28 02:30:00|3607.3|3598.3|3607|3598|3608.3|3599.3|3606.3|3597.3|26
1648434900000|2022-03-28 02:35:00|3607.3|3598.3|3610|3601|3610.3|3601.3|3606.8|3597.8|51
1648435200000|2022-03-28 02:40:00|3610.5|3601.5|3610|3601|3611|3602|3609.5|3600.5|41
1648435500000|2022-03-28 02:45:00|3610.3|3601.3|3610.8|3601.8|3611.5|3602.5|3609.8|3600.8|31
1648435800000|2022-03-28 02:50:00|3611|3602|3618.5|3609.5|3619|3610|3610.8|3601.8|28
1648436100000|2022-03-28 02:55:00|3618.3|3609.3|3617.5|3608.5|3618.3|3609.3|3614.3|3604.3|24
1648436400000|2022-03-28 03:00:00|3618|3609|3612.8|3603.8|3618.3|3609.3|3612|3603|28
1648436700000|2022-03-28 03:05:00|3612.5|3603.5|3609.8|3600.8|3612.8|3603.8|3607.8|3598.5|37
1648437000000|2022-03-28 03:10:00|3610|3601|3615.3|3606.3|3621.8|3612.8|3608.5|3599.5|76
1648437300000|2022-03-28 03:15:00|3615.8|3606.8|3615.3|3606.3|3616.3|3607.3|3614.3|3605.3|88
1648437600000|2022-03-28 03:20:00|3615.5|3606.5|3611.3|3602.3|3615.5|3606.5|3611|3602|54
1648437900000|2022-03-28 03:25:00|3610|3601|3609.3|3600.3|3610|3601|3608.3|3599.3|7
1648438200000|2022-03-28 03:30:00|3609|3600|3608.5|3599.5|3609|3600|3608.3|3599.3|4
1648438500000|2022-03-28 03:35:00|3608.3|3599.3|3605.5|3596.5|3608.3|3599.3|3605.5|3596.5|6
1648438800000|2022-03-28 03:40:00|3605.8|3596.8|3605.3|3596.3|3607.3|3598.3|3605.3|3596.3|23
1648439100000|2022-03-28 03:45:00|3605.8|3596.8|3617.8|3608.8|3620|3611|3605.5|3596.5|135
1648439400000|2022-03-28 03:50:00|3618.3|3609.3|3628.5|3619.5|3630|3621|3617.5|3608.5|149
1648439700000|2022-03-28 03:55:00|3629|3620|3626|3617|3630.8|3621.8|3626|3617|67
1648440000000|2022-03-28 04:00:00|3625.8|3616.8|3624.5|3615.5|3627.3|3618.3|3623|3614|78
1648440300000|2022-03-28 04:05:00|3625|3616|3630.5|3621.5|3631|3622|3624.5|3615.5|81
1648440600000|2022-03-28 04:10:00|3630|3619.3|3626.8|3617.8|3630|3619.3|3626.5|3617.5|27
1648440900000|2022-03-28 04:15:00|3627.5|3618.5|3628|3619|3628.8|3619.8|3626.3|3617.3|15
1648441200000|2022-03-28 04:20:00|3628.8|3619.8|3631|3622|3631.8|3622.8|3628.3|3619|24
1648441500000|2022-03-28 04:25:00|3629.5|3620.5|3633.3|3624.3|3633.3|3624.3|3629.3|3620.3|17
1648441800000|2022-03-28 04:30:00|3633.5|3624.5|3632.8|3623.8|3633.5|3624.5|3631.8|3622.8|5
1648442100000|2022-03-28 04:35:00|3633.3|3624.3|3633|3624|3633.3|3624.3|3633|3624|2
1648442400000|2022-03-28 04:40:00|3633.3|3624.3|3633.3|3624.3|3633.3|3624.3|3633.3|3624.3|1
1648442700000|2022-03-28 04:45:00|3633.5|3624.5|3636.5|3627.5|3636.5|3627.5|3633.3|3624.3|8
1648443000000|2022-03-28 04:50:00|3636|3627|3634|3625|3637|3628|3632.3|3623.3|88
1648443300000|2022-03-28 04:55:00|3633.5|3624.5|3633.3|3624.3|3636.3|3627.3|3633.3|3624.3|55
1648443600000|2022-03-28 05:00:00|3633.5|3624.5|3634.8|3625.8|3634.8|3625.8|3633.3|3624.3|15
1648443900000|2022-03-28 05:05:00|3634.3|3625.3|3633|3624|3634.3|3625.3|3631.3|3622.3|19
1648444200000|2022-03-28 05:10:00|3632.8|3623.8|3630.8|3621.8|3633.8|3624.8|3630.5|3621.5|35
1648444500000|2022-03-28 05:15:00|3628.5|3619.8|3624.8|3615.8|3628.5|3619.8|3623|3614|87
1648444800000|2022-03-28 05:20:00|3624.3|3615.3|3624|3615|3626|3617|3623.5|3614.5|94
1648445100000|2022-03-28 05:25:00|3623.8|3614.8|3618|3609|3623.8|3614.8|3617|3608|67
1648445400000|2022-03-28 05:30:00|3617.5|3608.5|3616.3|3607.3|3617.5|3608.5|3615.5|3606.5|13
1648445700000|2022-03-28 05:35:00|3617|3608|3613|3604|3618.3|3609.3|3612.8|3603.8|92
1648446000000|2022-03-28 05:40:00|3614|3605|3609.8|3600.8|3614|3605|3609.5|3600.5|27
1648446300000|2022-03-28 05:45:00|3610.3|3601.3|3612.3|3603.3|3616|3607|3609.5|3600.5|80
1648446600000|2022-03-28 05:50:00|3612.5|3603.5|3612|3603|3614|3605|3610.8|3601.8|25
1648446900000|2022-03-28 05:55:00|3612.3|3603.3|3615.8|3606.8|3616.3|3607.3|3611.5|3602.5|25
1648447200000|2022-03-28 06:00:00|3616.3|3607.3|3615|3606|3616.5|3607.5|3614.3|3605.3|7
1648447500000|2022-03-28 06:05:00|3614.5|3605.5|3616.8|3607.8|3617.3|3608.3|3614.5|3605.5|17
1648447800000|2022-03-28 06:10:00|3616.5|3607.5|3604|3595|3616.5|3607.5|3599.8|3588|91
1648448100000|2022-03-28 06:15:00|3602.8|3593.8|3595|3584|3602.8|3593.8|3594.3|3581.5|49
1648448400000|2022-03-28 06:20:00|3594.5|3584.3|3599.8|3589|3599.8|3590.8|3589.8|3580.8|54
1648448700000|2022-03-28 06:25:00|3600|3591|3593.5|3584.5|3600|3591|3591.8|3582.3|44
1648449000000|2022-03-28 06:30:00|3593.3|3584.3|3588.8|3579.8|3595.3|3586.3|3588.8|3576.3|17
1648449300000|2022-03-28 06:35:00|3588.5|3579.5|3591|3582|3591.3|3582|3588.5|3579.5|19
1648449600000|2022-03-28 06:40:00|3590.5|3581.5|3603.3|3594.3|3604|3595|3590.5|3581.5|36
1648449900000|2022-03-28 06:45:00|3606.5|3597.5|3611.8|3602.8|3613.3|3603.8|3605.3|3596|43
1648450200000|2022-03-28 06:50:00|3610.3|3601.3|3612.8|3603.8|3613.3|3604.3|3610.3|3601.3|10
1648450500000|2022-03-28 06:55:00|3613|3604|3609.5|3603.5|3616|3610|3609.3|3603.3|50
1648450800000|2022-03-28 07:00:00|3609.3|3603.3|3618.8|3612.8|3619.3|3613.3|3602.5|3596.5|73
1648451100000|2022-03-28 07:05:00|3619|3613|3628.5|3622.5|3628.5|3622.5|3618.3|3612.3|39
1648451400000|2022-03-28 07:10:00|3628.8|3622.8|3614.8|3608.8|3628.8|3622.8|3614|3608|58
1648451700000|2022-03-28 07:15:00|3614.3|3608.3|3615.5|3609.5|3619.3|3613.3|3609.3|3603.3|53
1648452000000|2022-03-28 07:20:00|3615.3|3609.3|3608.8|3602.8|3615.8|3609.8|3608.8|3602.8|46
1648452300000|2022-03-28 07:25:00|3608.5|3602.5|3611.3|3605.3|3613.5|3607.5|3608.5|3602.5|44
1648452600000|2022-03-28 07:30:00|3611|3605|3611.5|3605.5|3613|3607|3610.3|3604.3|10
1648452900000|2022-03-28 07:35:00|3612|3606|3609|3603|3612|3606|3609|3603|16
1648453200000|2022-03-28 07:40:00|3609.3|3603.3|3609|3603|3611|3605|3609|3603|21
1648453500000|2022-03-28 07:45:00|3609.3|3603.3|3610|3604|3610.3|3604.3|3609.3|3603.3|24
1648453800000|2022-03-28 07:50:00|3609.8|3603.8|3610|3604|3610.3|3604.3|3609.5|3603.5|10
1648454100000|2022-03-28 07:55:00|3609.8|3603.8|3610|3604|3610.4|3604.4|3609.5|3603.5|23
1648454400000|2022-03-28 08:00:00|3609.8|3603.8|3608|3602|3610.5|3604.5|3607|3601|25
1648454700000|2022-03-28 08:05:00|3607.8|3601.8|3610.3|3604.3|3610.3|3604.3|3604.5|3598.5|50
1648455000000|2022-03-28 08:10:00|3610|3604|3610|3604|3610.8|3604.8|3607.9|3601.9|54
1648455300000|2022-03-28 08:15:00|3610.3|3604.3|3605.5|3599.5|3610.3|3604.3|3605.5|3599.5|19
1648455600000|2022-03-28 08:20:00|3605|3599|3613|3607|3613|3607|3604.5|3598.5|60
1648455900000|2022-03-28 08:25:00|3612.8|3606.8|3614.3|3608.3|3615.3|3609.3|3612.5|3606.5|28
1648456200000|2022-03-28 08:30:00|3614|3608|3610.3|3604.3|3619|3613|3610|3604|70
1648456500000|2022-03-28 08:35:00|3610|3604|3605.5|3599.5|3610|3604|3605|3599|49
1648456800000|2022-03-28 08:40:00|3605.3|3599.3|3600.5|3594.5|3607|3601|3600.5|3594.5|56
1648457100000|2022-03-28 08:45:00|3600.3|3594.3|3610|3604|3610|3604|3599.8|3593.8|50
1648457400000|2022-03-28 08:50:00|3610.3|3604.3|3613.3|3607.3|3617.5|3611.5|3610.3|3604.3|61
1648457700000|2022-03-28 08:55:00|3613.5|3607.5|3612|3606|3613.5|3607.5|3607.3|3601.3|74
1648458000000|2022-03-28 09:00:00|3611.5|3605.5|3611.3|3605.3|3612.3|3606.3|3610.5|3604.5|19
1648458300000|2022-03-28 09:05:00|3611.5|3605.5|3607.3|3601.3|3611.8|3605.8|3607|3601|21
1648458600000|2022-03-28 09:10:00|3607.5|3601.5|3601|3595|3613.3|3607.3|3601|3595|59
1648458900000|2022-03-28 09:15:00|3600.8|3594.8|3605.3|3599.3|3605.8|3599.8|3600.5|3594.5|56
1648459200000|2022-03-28 09:20:00|3605.5|3599.5|3608.5|3602.5|3610|3604|3605|3599|40
1648459500000|2022-03-28 09:25:00|3608.8|3602.8|3608.5|3602.5|3609.8|3603.8|3607|3601|24
1648459800000|2022-03-28 09:30:00|3608.8|3602.8|3608.8|3602.8|3610.9|3604.9|3605.5|3599.5|48
1648460100000|2022-03-28 09:35:00|3609|3603|3609.5|3603.5|3610.3|3604.3|3605.8|3599.8|35
1648460400000|2022-03-28 09:40:00|3609.8|3603.8|3612.8|3606.8|3613.5|3607.5|3609.8|3603.8|19
1648460700000|2022-03-28 09:45:00|3612.5|3606.5|3610.3|3604.3|3613.5|3607.5|3610.3|3604.3|37
1648461000000|2022-03-28 09:50:00|3610|3604|3610.3|3604.3|3613.3|3607.3|3609.3|3603.3|37
1648461300000|2022-03-28 09:55:00|3609.1|3603.1|3602.5|3596.5|3609.5|3603.5|3601|3595|72
1648461600000|2022-03-28 10:00:00|3602.8|3596.8|3602.5|3596.5|3605.8|3599.8|3598.5|3592.5|50
1648461900000|2022-03-28 10:05:00|3601|3595|3602|3596|3603.3|3597.3|3600|3594|21
1648462200000|2022-03-28 10:10:00|3601|3595|3601.5|3595.5|3602.8|3596.8|3599.8|3593.8|26
1648462500000|2022-03-28 10:15:00|3601.3|3595.3|3607.8|3601.8|3607.8|3601.8|3601.3|3595.3|34
1648462800000|2022-03-28 10:20:00|3608.3|3602.3|3608.8|3602.8|3610.3|3604.3|3605|3599|31
1648463100000|2022-03-28 10:25:00|3609|3603|3613|3607|3613.5|3607.5|3609|3603|21
1648463400000|2022-03-28 10:30:00|3613.3|3607.3|3614.5|3608.5|3614.8|3608.8|3613.3|3607.3|12
1648463700000|2022-03-28 10:35:00|3614.3|3608.3|3616.5|3610.5|3617.8|3611.8|3614|3608|19
1648464000000|2022-03-28 10:40:00|3616.8|3610.8|3618.5|3612.5|3618.5|3612.5|3616.5|3610.5|11
1648464300000|2022-03-28 10:45:00|3618|3612|3618.5|3612.5|3619.3|3613.3|3616.8|3610.8|29
1648464600000|2022-03-28 10:50:00|3618.8|3612.8|3619.9|3613.9|3619.9|3613.9|3616.5|3610.5|26
1648464900000|2022-03-28 10:55:00|3620.5|3614.5|3621.5|3615.5|3622.5|3616.5|3620.3|3614.3|35
1648465200000|2022-03-28 11:00:00|3621|3615|3622.8|3616.8|3623|3617|3620|3614|44
1648465500000|2022-03-28 11:05:00|3623.5|3617.5|3622|3616|3623.5|3617.5|3622|3616|23
1648465800000|2022-03-28 11:10:00|3622.3|3616.3|3627.5|3621.5|3633.5|3627.5|3622.3|3616.3|64
1648466100000|2022-03-28 11:15:00|3627.3|3621.3|3630|3624|3630.3|3624.3|3626.3|3620.3|49
1648466400000|2022-03-28 11:20:00|3630.5|3624.5|3626.3|3620.3|3633.3|3627.3|3626.3|3620.3|55
1648466700000|2022-03-28 11:25:00|3626.5|3620.5|3620.5|3614.5|3627.8|3621.8|3618.5|3612.5|83
1648467000000|2022-03-28 11:30:00|3620.3|3614.3|3614.3|3608.3|3620.8|3614.8|3612.3|3606.3|342
1648467300000|2022-03-28 11:35:00|3614.5|3608.5|3611.5|3605.5|3617|3611|3611.3|3605.3|98
1648467600000|2022-03-28 11:40:00|3611.3|3605.3|3615.3|3609.3|3615.8|3609.8|3610|3604|62
1648467900000|2022-03-28 11:45:00|3615.5|3609.5|3610.8|3604.8|3619.3|3613.3|3610.5|3604.5|152
1648468200000|2022-03-28 11:50:00|3610.5|3604.5|3614.5|3608.5|3616.3|3610.3|3607.5|3601.5|126
1648468500000|2022-03-28 11:55:00|3614.3|3608.3|3614.5|3608.5|3619.5|3613.5|3609.5|3603.5|192
1648468800000|2022-03-28 12:00:00|3614.3|3608.3|3613.5|3607.5|3618.3|3612.3|3612.8|3606.8|72
1648469100000|2022-03-28 12:05:00|3613.3|3607.3|3612.8|3606.8|3616.8|3610.8|3611.3|3605.3|49
1648469400000|2022-03-28 12:10:00|3613.3|3607.3|3617.8|3611.8|3621.5|3615.5|3613.3|3607.3|91
1648469700000|2022-03-28 12:15:00|3618|3612|3612.3|3606.3|3619|3613|3611.3|3605.3|86
1648470000000|2022-03-28 12:20:00|3612|3606|3611.8|3605.8|3612.8|3606.8|3610.5|3604.5|63
1648470300000|2022-03-28 12:25:00|3612|3606|3612.8|3606.8|3615.3|3609.3|3611.3|3605.3|71
1648470600000|2022-03-28 12:30:00|3612.3|3606.3|3614.3|3608.3|3616.3|3610.3|3611.3|3605.3|99
1648470900000|2022-03-28 12:35:00|3614|3608|3613.5|3607.5|3615.5|3609.5|3612|3606|133
1648471200000|2022-03-28 12:40:00|3613.3|3607.3|3614.3|3608.3|3615.5|3609.5|3611.3|3605.3|142
1648471500000|2022-03-28 12:45:00|3613.8|3607.8|3613|3607|3615.8|3609.8|3610.3|3604.3|91
1648471800000|2022-03-28 12:50:00|3613.3|3607.3|3611.5|3605.5|3615.3|3609.3|3611|3605|72
1648472100000|2022-03-28 12:55:00|3611.3|3605.3|3595.5|3589.5|3612.9|3606.9|3595.5|3589.5|80
1648472400000|2022-03-28 13:00:00|3595.3|3589.3|3599.3|3593.3|3603.3|3597.3|3588.3|3582.3|212
1648472700000|2022-03-28 13:05:00|3599|3593|3604.5|3598.5|3608|3602|3598.3|3592.3|77
1648473000000|2022-03-28 13:10:00|3604.3|3598.3|3601.8|3595.8|3605.3|3599.3|3599.5|3593.5|72
1648473300000|2022-03-28 13:15:00|3602|3596|3599.5|3593.5|3606|3600|3592.5|3586.5|82
1648473600000|2022-03-28 13:20:00|3599.9|3593.9|3600.5|3594.5|3605|3599|3599.8|3593.8|98
1648473900000|2022-03-28 13:25:00|3600.8|3594.8|3602.3|3596.3|3602.5|3596.5|3595.5|3589.5|101
1648474200000|2022-03-28 13:30:00|3602|3596|3602.3|3596.3|3604|3598|3600.5|3594.5|86
1648474500000|2022-03-28 13:35:00|3601.8|3595.8|3595.3|3589.3|3602|3596|3595|3589|63
1648474800000|2022-03-28 13:40:00|3595|3589|3613.3|3607.3|3613.5|3607.5|3593.5|3587.5|84
1648475100000|2022-03-28 13:45:00|3613.5|3607.5|3611|3605|3613.8|3607.8|3606|3600|85
1648475400000|2022-03-28 13:50:00|3610.8|3604.8|3609.5|3603.5|3614|3608|3604|3598|121
1648475700000|2022-03-28 13:55:00|3609.3|3603.3|3608.8|3602.8|3611.8|3605.8|3606.8|3600.8|61
1648476000000|2022-03-28 14:00:00|3608.3|3602.3|3610.3|3604.3|3610.3|3604.3|3605.5|3599.5|106
1648476300000|2022-03-28 14:05:00|3610.5|3604.5|3618.8|3612.8|3625|3619|3609.8|3603.8|101
1648476600000|2022-03-28 14:10:00|3619|3613|3621|3615|3625.8|3619.8|3619|3613|56
1648476900000|2022-03-28 14:15:00|3621.3|3615.3|3624|3618|3625.5|3619.5|3620.5|3614.5|65
1648477200000|2022-03-28 14:20:00|3624.3|3618.3|3629.5|3623.5|3632.3|3626.3|3623.5|3617.5|78
1648477500000|2022-03-28 14:25:00|3629.3|3623.3|3629.5|3623.5|3632.5|3626.5|3628|3622|74
1648477800000|2022-03-28 14:30:00|3629|3623|3630.8|3624.8|3631.3|3625.3|3625.8|3619.8|69
1648478100000|2022-03-28 14:35:00|3630.5|3624.5|3620.8|3614.8|3630.5|3624.5|3618.8|3612.8|77
1648478400000|2022-03-28 14:40:00|3621|3615|3618|3612|3625.3|3619.3|3618|3612|48
1648478700000|2022-03-28 14:45:00|3617.8|3611.8|3624|3618|3624|3618|3614.8|3608.8|41
1648479000000|2022-03-28 14:50:00|3624.5|3618.5|3623.3|3617.3|3630|3624|3623.3|3617.3|73
1648479300000|2022-03-28 14:55:00|3623|3617|3627|3621|3627.5|3621.5|3622.8|3616.8|50
1648479600000|2022-03-28 15:00:00|3626.8|3620.8|3622|3616|3626.8|3620.8|3619|3613|85
1648479900000|2022-03-28 15:05:00|3622.3|3616.3|3618.3|3612.3|3622.5|3616.5|3616.3|3610.3|93
1648480200000|2022-03-28 15:10:00|3618.5|3612.5|3622.3|3616.3|3622.5|3616.5|3614.3|3608.3|53
1648480500000|2022-03-28 15:15:00|3622.5|3616.5|3618.3|3612.3|3622.8|3616.8|3613.5|3607.5|84
1648480800000|2022-03-28 15:20:00|3618.5|3612.5|3618|3612|3620|3614|3617.3|3611.3|47
1648481100000|2022-03-28 15:25:00|3618.3|3612.3|3620.3|3614.3|3623|3617|3614.8|3608.8|76
1648481400000|2022-03-28 15:30:00|3619.5|3613.5|3618|3612|3622.3|3616.3|3611.5|3605.5|116
1648481700000|2022-03-28 15:35:00|3616|3609.8|3615.5|3609.5|3617.5|3611.5|3614.8|3608.8|81
1648482000000|2022-03-28 15:40:00|3614.8|3608.8|3615.3|3609.3|3615.3|3609.3|3614|3608|15
1648482300000|2022-03-28 15:45:00|3616|3610|3614|3608|3616|3610|3613.8|3607.8|32
1648482600000|2022-03-28 15:50:00|3613.3|3607.3|3614.8|3608.8|3615.3|3609.3|3612.8|3606.8|23
1648482900000|2022-03-28 15:55:00|3615|3609|3614.5|3608.5|3615|3609|3613.8|3607.8|25
1648483200000|2022-03-28 16:00:00|3615|3609|3615.3|3609.3|3616.5|3610.5|3615|3609|20
1648483500000|2022-03-28 16:05:00|3615.5|3609.5|3615.5|3609.5|3615.8|3609.8|3615.3|3609.3|10
1648483800000|2022-03-28 16:10:00|3615|3609|3614.8|3608.8|3615.5|3609.5|3613.3|3607.3|19
1648484100000|2022-03-28 16:15:00|3614.5|3608.5|3614.5|3608.5|3615.3|3609.3|3614.5|3608.5|10
1648484400000|2022-03-28 16:20:00|3614.3|3608.3|3611.3|3605.3|3614.5|3608.5|3611|3605|17
1648484700000|2022-03-28 16:25:00|3611.5|3605.5|3612.3|3606.3|3613.3|3607.3|3611.5|3605.5|7
1648485000000|2022-03-28 16:30:00|3612|3606|3612.5|3606.5|3612.8|3606.8|3612|3606|4
1648485300000|2022-03-28 16:35:00|3612.8|3606.8|3613.3|3607.3|3613.8|3607.8|3611.5|3605.5|16
1648485600000|2022-03-28 16:40:00|3613.8|3607.8|3612|3606|3615.3|3609.3|3612|3606|18
1648485900000|2022-03-28 16:45:00|3611.8|3605.8|3611.8|3605.8|3612|3606|3611.8|3605.8|3
1648486500000|2022-03-28 16:55:00|3612|3606|3614.3|3608.3|3614.5|3608.5|3612|3606|12
1648512000000|2022-03-29 00:00:00|3605|3596|3605|3596|3609.8|3600.8|3604|3595|16
1648512300000|2022-03-29 00:05:00|3605.3|3596.3|3605.3|3596.3|3605.8|3596.8|3604.8|3595.8|35
1648512600000|2022-03-29 00:10:00|3605.5|3596.5|3606|3597|3609.3|3600.3|3603|3593|44
1648512900000|2022-03-29 00:15:00|3606.3|3597.3|3607|3598|3609|3600|3606.3|3597.3|59
1648513200000|2022-03-29 00:20:00|3607.5|3598.5|3607.8|3598.8|3608.3|3599.3|3607|3598|41
1648513500000|2022-03-29 00:25:00|3607.3|3598.3|3606.5|3597.5|3607.8|3598.8|3606.5|3597.5|21
1648513800000|2022-03-29 00:30:00|3608|3599|3606.8|3597.8|3608|3599|3606.5|3597.5|9
1648514100000|2022-03-29 00:35:00|3606.3|3597.3|3607|3598|3607|3598|3606.3|3597.3|4
1648514400000|2022-03-29 00:40:00|3606.8|3597.8|3606.8|3597.8|3607|3598|3606.8|3597.8|5
1648514700000|2022-03-29 00:45:00|3607|3598|3606.8|3597.8|3607|3598|3606.8|3597.8|2
1648515000000|2022-03-29 00:50:00|3607|3598|3606.8|3597.8|3607|3598|3606.8|3597.8|4
1648515300000|2022-03-29 00:55:00|3607|3598|3606.8|3597.8|3607.3|3598.3|3606.5|3597.5|32
1648515600000|2022-03-29 01:00:00|3607.3|3598.3|3611.5|3602.5|3613.3|3604.3|3606.8|3597.8|39
1648515900000|2022-03-29 01:05:00|3611|3602|3610.8|3601.8|3611|3602|3609.3|3600.3|31
1648516200000|2022-03-29 01:10:00|3611.3|3602.3|3622.5|3613.5|3623|3614|3611.3|3602.3|27
1648516500000|2022-03-29 01:15:00|3622.3|3613.3|3624.8|3615.8|3625.5|3616.5|3618.8|3609.8|41
1648516800000|2022-03-29 01:20:00|3624.3|3615.3|3625|3616|3627|3618|3620.5|3611.5|52
1648517100000|2022-03-29 01:25:00|3624.8|3615.8|3623.8|3614.8|3625|3616|3623.5|3614.5|14
1648517400000|2022-03-29 01:30:00|3624|3615|3625.8|3616.8|3626.5|3617.5|3623.3|3614.3|29
1648517700000|2022-03-29 01:35:00|3626|3617|3630.3|3621.3|3630.3|3621.3|3624.5|3615.5|73
1648518000000|2022-03-29 01:40:00|3630.5|3621.5|3632.8|3623.8|3634.3|3625.3|3630.3|3621.3|72
1648518300000|2022-03-29 01:45:00|3632.3|3623.3|3634|3625|3634.8|3625.8|3632|3623|22
1648518600000|2022-03-29 01:50:00|3635.3|3626.3|3648.3|3639.3|3649|3640|3634|3625|49
1648518900000|2022-03-29 01:55:00|3647.8|3638.8|3648.5|3639.5|3649.3|3640.3|3646.5|3637.5|41
1648519200000|2022-03-29 02:00:00|3648.3|3639.3|3648.3|3639.3|3649|3640|3645.5|3635|46
1648519500000|2022-03-29 02:05:00|3648.8|3639.8|3658.5|3649.5|3659.8|3650.8|3648.8|3639.8|37
1648519800000|2022-03-29 02:10:00|3658|3649|3658.3|3649.3|3659.5|3650.5|3658|3649|12
1648520100000|2022-03-29 02:15:00|3658.8|3649.8|3662.8|3653.8|3662.8|3653.8|3658.3|3648|31
1648520400000|2022-03-29 02:20:00|3663|3654|3661.3|3651.8|3663|3654|3659.3|3650.3|38
1648520700000|2022-03-29 02:25:00|3660.5|3652|3660|3651|3662|3653|3658.8|3649.8|57
1648521000000|2022-03-29 02:30:00|3660.3|3651.3|3661.3|3652.3|3662|3653|3660.3|3651.3|38
1648521300000|2022-03-29 02:35:00|3661.5|3650|3659.5|3650.5|3661.5|3652|3659|3650|15
1648521600000|2022-03-29 02:40:00|3659.3|3650.3|3646|3637|3659.3|3650.3|3644.5|3635.5|33
1648521900000|2022-03-29 02:45:00|3645|3636|3636.3|3627.3|3645|3636|3636.3|3627.3|36
1648522200000|2022-03-29 02:50:00|3636|3627|3634.5|3625.5|3636.8|3627.8|3634.5|3625.5|58
1648522500000|2022-03-29 02:55:00|3637.8|3627|3632.8|3623.8|3637.8|3627|3632.5|3623.5|7
1648522800000|2022-03-29 03:00:00|3633|3624|3633.3|3624.3|3634.3|3625.3|3633|3624|7
1648523100000|2022-03-29 03:05:00|3634.5|3625.5|3635.5|3626.5|3635.5|3626.5|3634.3|3625.3|19
1648523400000|2022-03-29 03:10:00|3634.8|3625.8|3635.5|3626.5|3635.5|3626.5|3634.8|3625.8|2
1648523700000|2022-03-29 03:15:00|3634.8|3625.8|3632|3623|3635.5|3626.5|3631.8|3622.8|13
1648524000000|2022-03-29 03:20:00|3631.5|3622.5|3628.5|3619.5|3632|3623|3628|3617.8|16
1648524300000|2022-03-29 03:25:00|3628|3619|3628.5|3619.5|3629|3620|3627|3618|25
1648524600000|2022-03-29 03:30:00|3629.3|3620.3|3630.3|3621.3|3631.3|3622.3|3629|3620|23
1648524900000|2022-03-29 03:35:00|3629.8|3620.8|3622.5|3613.5|3629.8|3620.8|3621.5|3612.5|34
1648525200000|2022-03-29 03:40:00|3622.8|3613.8|3623.8|3614.8|3623.8|3614.8|3621.5|3612.5|35
1648525500000|2022-03-29 03:45:00|3624|3615|3623.8|3614.8|3624|3615|3623.8|3614.8|2
1648525800000|2022-03-29 03:50:00|3623.5|3614.5|3623|3614|3623.5|3614.5|3622|3613|15
1648526100000|2022-03-29 03:55:00|3622.8|3613.8|3622.5|3613.5|3623|3614|3622.5|3613.5|4
1648526400000|2022-03-29 04:00:00|3622.8|3613.8|3623.3|3614.3|3624.5|3614.5|3622.5|3613.5|8
1648526700000|2022-03-29 04:05:00|3623|3614|3623.5|3614.5|3624|3615|3623|3614|9
1648527000000|2022-03-29 04:10:00|3623.3|3614.3|3623.3|3614.3|3623.3|3614.3|3623.3|3614.3|1
1648527300000|2022-03-29 04:15:00|3623|3614|3623.3|3614.3|3623.5|3614.5|3622.8|3613.8|7
1648527600000|2022-03-29 04:20:00|3622.8|3613.8|3623.8|3614.8|3623.8|3614.8|3622.8|3613.8|8
1648527900000|2022-03-29 04:25:00|3623.5|3614.5|3620.8|3611.8|3623.5|3614.5|3620.8|3611.8|6
1648528200000|2022-03-29 04:30:00|3620.5|3611.5|3620.3|3611.3|3621|3612|3620.3|3611.3|5
1648528500000|2022-03-29 04:35:00|3620|3611|3622.5|3613.5|3623|3614|3619.8|3610.8|17
1648528800000|2022-03-29 04:40:00|3623|3614|3622.8|3613.8|3623.3|3614.3|3622|3613|16
1648529100000|2022-03-29 04:45:00|3622.3|3613.3|3624|3615|3624|3615|3621.3|3612.3|19
1648529400000|2022-03-29 04:50:00|3624.5|3615.5|3624.3|3615.3|3626|3616|3623.5|3614.5|19
1648529700000|2022-03-29 04:55:00|3624.5|3615.5|3624.3|3615.3|3625.5|3616.5|3624|3615|13
1648530000000|2022-03-29 05:00:00|3623.8|3614.8|3623.8|3614.8|3624.3|3615.3|3622.5|3613.5|18
1648530300000|2022-03-29 05:05:00|3624.3|3615.3|3624.3|3615.3|3624.3|3615.3|3623.8|3614.8|10
1648530600000|2022-03-29 05:10:00|3623.5|3614.5|3623|3614|3623.5|3614.5|3622.5|3613.5|4
1648530900000|2022-03-29 05:15:00|3622.5|3613.5|3622.5|3613.5|3622.8|3613.8|3620.8|3611.8|28
1648531200000|2022-03-29 05:20:00|3622.3|3613.3|3624.3|3615.3|3624.8|3615.8|3622.3|3613.3|11
1648531500000|2022-03-29 05:25:00|3624.8|3615.8|3625|3616|3628.8|3619.8|3623.5|3614|25
1648531800000|2022-03-29 05:30:00|3624.8|3615.8|3628.5|3619.5|3628.8|3619.8|3623.8|3614.8|49
1648532100000|2022-03-29 05:35:00|3629|3620|3630|3621|3632.3|3622.8|3628.8|3619.8|32
1648532400000|2022-03-29 05:40:00|3631.5|3622.5|3638.8|3629.8|3639.3|3630.3|3631.5|3622.5|28
1648532700000|2022-03-29 05:45:00|3639|3630|3639|3630|3639.3|3630.3|3638.5|3629.5|14
1648533000000|2022-03-29 05:50:00|3639.3|3630.3|3639|3630|3639.3|3630.3|3638.8|3629.8|3
1648533300000|2022-03-29 05:55:00|3638.5|3629.5|3639.5|3630.5|3639.5|3630.5|3638|3629|15
1648533600000|2022-03-29 06:00:00|3639.8|3630.8|3638.3|3629.3|3639.8|3630.8|3637.5|3628.5|29
1648533900000|2022-03-29 06:05:00|3637.5|3628.5|3635.3|3626.3|3638.5|3629.5|3634.8|3625.8|30
1648534200000|2022-03-29 06:10:00|3632.8|3624.5|3627.8|3618.8|3632.8|3624.5|3627.3|3617|34
1648534500000|2022-03-29 06:15:00|3626.8|3617.8|3625.5|3616.5|3627.5|3618.5|3625.3|3616.3|15
1648534800000|2022-03-29 06:20:00|3624.8|3615.8|3622.5|3613.5|3624.8|3615.8|3622.5|3613.5|29
1648535100000|2022-03-29 06:25:00|3622.8|3613.8|3626.3|3617.3|3627.3|3618.3|3622.5|3613.5|21
1648535400000|2022-03-29 06:30:00|3625|3614.8|3623.3|3614.3|3625|3614.8|3621.5|3612.5|27
1648535700000|2022-03-29 06:35:00|3623.5|3614.5|3625|3616|3628|3619|3623.5|3614.5|14
1648536000000|2022-03-29 06:40:00|3624.5|3615.5|3626.3|3617.3|3626.3|3617.3|3624.5|3615.5|10
1648536300000|2022-03-29 06:45:00|3625.8|3616.8|3632.8|3623.8|3634|3625|3624|3615|35
1648536600000|2022-03-29 06:50:00|3632.3|3623.3|3632.8|3623.8|3633|3624|3628.5|3619.5|36
1648536900000|2022-03-29 06:55:00|3633.3|3624.3|3629.3|3623.3|3634.3|3626.5|3628.5|3622.5|31
1648537200000|2022-03-29 07:00:00|3629|3623|3620.8|3614.8|3629|3623|3618.5|3612.5|92
1648537500000|2022-03-29 07:05:00|3621.3|3615.3|3633|3627|3634.3|3628.3|3620.5|3614.5|64
1648537800000|2022-03-29 07:10:00|3634|3628|3636|3630|3639|3633|3634|3628|108
1648538100000|2022-03-29 07:15:00|3635.8|3629.8|3644|3638|3648|3642|3635.8|3629.8|105
1648538400000|2022-03-29 07:20:00|3643.9|3637.9|3645.5|3639.5|3648.5|3642.5|3643.5|3637.5|91
1648538700000|2022-03-29 07:25:00|3645|3639|3640|3634|3645.5|3639.5|3640|3634|60
1648539000000|2022-03-29 07:30:00|3639.5|3633.5|3638.3|3632.3|3639.5|3633.5|3634.5|3628.5|28
1648539300000|2022-03-29 07:35:00|3638|3632|3635.5|3629.5|3639|3633|3635.3|3629.3|28
1648539600000|2022-03-29 07:40:00|3635.8|3629.8|3628.5|3622.5|3635.8|3629.8|3627.8|3621.8|50
1648539900000|2022-03-29 07:45:00|3628|3622|3622.3|3616.3|3628.5|3622.5|3622|3616|34
1648540200000|2022-03-29 07:50:00|3622.5|3616.5|3622.3|3616.3|3623.3|3617.3|3622|3616|25
1648540500000|2022-03-29 07:55:00|3622|3616|3622.8|3616.8|3623.5|3617.5|3622|3616|7
1648540800000|2022-03-29 08:00:00|3622.5|3616.5|3631.5|3625.5|3633.5|3627.5|3622.5|3616.5|53
1648541100000|2022-03-29 08:05:00|3631.3|3625.3|3628.8|3622.8|3631.5|3625.5|3627|3621|27
1648541400000|2022-03-29 08:10:00|3628|3622|3622.5|3616.5|3628|3622|3618.5|3612.5|47
1648541700000|2022-03-29 08:15:00|3622.3|3616.3|3619.3|3613.3|3622.8|3616.8|3611|3605|57
1648542000000|2022-03-29 08:20:00|3619|3613|3617|3611|3620.3|3614.3|3611.5|3605.5|75
1648542300000|2022-03-29 08:25:00|3616.8|3610.8|3618|3612|3623.5|3617.5|3610.8|3604.8|88
1648542600000|2022-03-29 08:30:00|3617.8|3611.8|3617.8|3611.8|3620|3614|3611.8|3605.8|133
1648542900000|2022-03-29 08:35:00|3617.5|3611.5|3618.8|3612.8|3625.1|3619.1|3616.5|3610.5|143
1648543200000|2022-03-29 08:40:00|3618.5|3612.5|3616|3610|3618.5|3612.5|3612.8|3606.8|68
1648543500000|2022-03-29 08:45:00|3615.8|3609.8|3614|3608|3616.5|3610.5|3611.8|3605.8|73
1648543800000|2022-03-29 08:50:00|3613.8|3607.8|3598.5|3592.5|3613.8|3607.8|3589.3|3583.3|109
1648544100000|2022-03-29 08:55:00|3598|3592|3599.8|3593.8|3600.5|3594.5|3595.8|3589.8|57
1648544400000|2022-03-29 09:00:00|3599.5|3593.5|3601|3595|3603|3597|3599.5|3593.5|15
1648544700000|2022-03-29 09:05:00|3600.5|3594.5|3599.3|3593.3|3605.3|3599.3|3595.8|3589.8|54
1648545000000|2022-03-29 09:10:00|3598.5|3592.5|3592.5|3586.5|3598.5|3592.5|3588.3|3582.3|70
1648545300000|2022-03-29 09:15:00|3592.8|3586.8|3590|3584|3596|3590|3588.8|3582.8|85
1648545600000|2022-03-29 09:20:00|3590.3|3584.3|3592|3586|3596.5|3590.5|3589.8|3583.8|90
1648545900000|2022-03-29 09:25:00|3591.5|3585.5|3594.3|3588.3|3594.3|3588.3|3589.5|3583.5|45
1648546200000|2022-03-29 09:30:00|3594|3588|3595|3589|3595.8|3589.8|3593.3|3587.3|59
1648546500000|2022-03-29 09:35:00|3594.8|3588.8|3594.5|3588.5|3595.5|3589.5|3593.3|3587.3|61
1648546800000|2022-03-29 09:40:00|3594.3|3588.3|3593.3|3587.3|3596.6|3590.6|3592.5|3586.5|92
1648547100000|2022-03-29 09:45:00|3593.5|3587.5|3600.5|3594.5|3600.8|3594.8|3593|3587|63
1648547400000|2022-03-29 09:50:00|3600.3|3594.3|3598.8|3592.8|3600.3|3594.3|3598.8|3592.8|8
1648547700000|2022-03-29 09:55:00|3598.5|3592.5|3598.8|3592.8|3601.3|3595.3|3597|3591|36
1648548000000|2022-03-29 10:00:00|3598.5|3592.5|3599.5|3593.5|3600.3|3594.3|3598|3592|28
1648548300000|2022-03-29 10:05:00|3599.3|3593.3|3601.3|3595.3|3603.1|3597.1|3599|3593|16
1648548600000|2022-03-29 10:10:00|3601.5|3595.5|3598|3592|3601.5|3595.5|3598|3592|28
1648548900000|2022-03-29 10:15:00|3597.8|3591.8|3595|3589|3598.3|3592.3|3595|3589|59
1648549200000|2022-03-29 10:20:00|3594.8|3588.8|3596|3590|3596.8|3590.8|3588.3|3582.3|91
1648549500000|2022-03-29 10:25:00|3596.3|3590.3|3595|3589|3600|3594|3595|3589|49
1648549800000|2022-03-29 10:30:00|3596.5|3590.5|3597.3|3591.3|3597.5|3591.5|3594.3|3588.3|60
1648550100000|2022-03-29 10:35:00|3597|3591|3597.3|3591.3|3597.8|3591.8|3595.8|3589.8|41
1648550400000|2022-03-29 10:40:00|3597.5|3591.5|3597.8|3591.8|3597.8|3591.8|3595.3|3589.3|44
1648550700000|2022-03-29 10:45:00|3598.3|3592.3|3598.8|3592.8|3599|3593|3597|3591|17
1648551000000|2022-03-29 10:50:00|3599|3593|3600|3594|3603.8|3597.8|3599|3593|86
1648551300000|2022-03-29 10:55:00|3600.3|3594.3|3610.3|3604.3|3611.5|3605.5|3599.3|3593.3|90
1648551600000|2022-03-29 11:00:00|3610.5|3604.5|3605.5|3599.5|3615|3609|3602.3|3596.3|57
1648551900000|2022-03-29 11:05:00|3606|3600|3608|3602|3610|3604|3606|3600|59
1648552200000|2022-03-29 11:10:00|3607.8|3601.8|3608|3602|3609.5|3603.5|3605.8|3599.8|35
1648552500000|2022-03-29 11:15:00|3607.8|3601.8|3609|3603|3609.3|3603.3|3607.5|3601.5|32
1648552800000|2022-03-29 11:20:00|3608.8|3602.8|3612.3|3606.3|3612.8|3606.8|3608.8|3602.8|70
1648553100000|2022-03-29 11:25:00|3612|3606|3613.8|3607.8|3613.8|3607.8|3610|3604|42
1648553400000|2022-03-29 11:30:00|3613.5|3607.5|3613.3|3607.3|3614.3|3608.3|3610.8|3604.8|37
1648553700000|2022-03-29 11:35:00|3613.8|3607.8|3616.3|3610.3|3617.3|3611.3|3613.8|3607.8|14
1648554000000|2022-03-29 11:40:00|3616|3610|3614.8|3608.8|3616.3|3610.3|3613.5|3607.5|38
1648554300000|2022-03-29 11:45:00|3614.5|3608.5|3609.8|3603.8|3618.8|3612.8|3608.3|3602.3|174
1648554600000|2022-03-29 11:50:00|3609.5|3603.5|3584.5|3578.5|3609.5|3603.5|3584.5|3578.5|154
1648554900000|2022-03-29 11:55:00|3585|3579|3610|3604|3613|3607|3583.3|3577.3|229
1648555200000|2022-03-29 12:00:00|3609.8|3603.8|3585.3|3579.3|3609.8|3603.8|3582.8|3576.8|171
1648555500000|2022-03-29 12:05:00|3585.9|3579.9|3579.3|3573.3|3587.3|3581.3|3579.3|3573.3|159
1648555800000|2022-03-29 12:10:00|3579|3573|3525|3519|3579|3573|3516.3|3509.3|315
1648556100000|2022-03-29 12:15:00|3524.8|3518.8|3501.3|3495.3|3545|3537.9|3500.5|3494.5|206
1648556400000|2022-03-29 12:20:00|3503.5|3495.8|3500.3|3494.3|3504|3496.5|3485.8|3479.3|165
1648556700000|2022-03-29 12:25:00|3500.5|3494.5|3522.3|3516.3|3523.5|3517|3500.3|3494.3|132
1648557000000|2022-03-29 12:30:00|3522|3516|3507|3501|3522|3516|3504|3498|151
1648557300000|2022-03-29 12:35:00|3508.3|3502.3|3505.3|3499.3|3510.3|3504.3|3503|3497|69
1648557600000|2022-03-29 12:40:00|3504.5|3498.5|3494.5|3488.5|3506.8|3500.8|3494.5|3488.5|132
1648557900000|2022-03-29 12:45:00|3495.3|3489.3|3465.8|3456|3498.5|3492.5|3460|3454|118
1648558200000|2022-03-29 12:50:00|3465.5|3459.5|3482|3476|3492.3|3486.3|3460|3454|251
1648558500000|2022-03-29 12:55:00|3481.8|3475.8|3494.8|3488.8|3500.5|3494.5|3480|3474|155
1648558800000|2022-03-29 13:00:00|3494|3488|3498.6|3492.6|3499.5|3493.5|3491.3|3485.3|288
1648559100000|2022-03-29 13:05:00|3499.1|3493.1|3491|3485|3500|3494|3489.3|3483.3|194
1648559400000|2022-03-29 13:10:00|3490.9|3484.9|3491|3485|3499.3|3493.3|3489.3|3483.3|157
1648559700000|2022-03-29 13:15:00|3491.5|3485.5|3495|3489|3496.5|3490.5|3487.3|3481.3|103
1648560000000|2022-03-29 13:20:00|3496|3490|3491.3|3485.3|3496|3490|3488.3|3482.3|142
1648560300000|2022-03-29 13:25:00|3491|3485|3461.8|3455.8|3494.8|3488.5|3461.8|3455.8|210
1648560600000|2022-03-29 13:30:00|3462|3456|3455.8|3449.8|3467.3|3461.3|3455.8|3449.8|152
1648560900000|2022-03-29 13:35:00|3455.5|3449.5|3409.5|3403.5|3455.5|3449.5|3407.3|3401.3|237
1648561200000|2022-03-29 13:40:00|3410|3404|3424.8|3418.8|3435|3429|3408.3|3402.3|175
1648561500000|2022-03-29 13:45:00|3424.5|3418.5|3424|3418|3429.8|3423.8|3417.8|3411.8|192
1648561800000|2022-03-29 13:50:00|3423.8|3417.8|3426|3420|3441.8|3435.8|3421.3|3415.3|176
1648562100000|2022-03-29 13:55:00|3425.8|3419.8|3429.3|3423.3|3450.3|3443.3|3424|3418|192
1648562400000|2022-03-29 14:00:00|3428.8|3422.8|3427|3421|3431.1|3425.1|3423|3417|124
1648562700000|2022-03-29 14:05:00|3426.8|3420.8|3432.3|3426.3|3442|3436|3420.8|3414.8|139
1648563000000|2022-03-29 14:10:00|3432|3426|3426.3|3420.3|3433.9|3427.9|3424.3|3418.3|113
1648563300000|2022-03-29 14:15:00|3425.8|3419.8|3423.8|3417.8|3427|3421|3421.5|3415.5|119
1648563600000|2022-03-29 14:20:00|3425|3419|3426.3|3420.3|3430.3|3424.3|3424|3418|82
1648563900000|2022-03-29 14:25:00|3426|3420|3422.5|3416.5|3430|3424|3422.5|3416.5|144
1648564200000|2022-03-29 14:30:00|3422.3|3416.3|3430.5|3424.5|3434.3|3428.3|3420.8|3414.8|164
1648564500000|2022-03-29 14:35:00|3429.8|3423.8|3449.4|3443.4|3451.1|3445.1|3429.3|3423.3|202
1648564800000|2022-03-29 14:40:00|3449.5|3443.5|3449.5|3443.5|3458.8|3451.5|3444.8|3438.8|268
1648565100000|2022-03-29 14:45:00|3449.8|3443.8|3453.3|3447.3|3461.5|3455.5|3446.8|3440.8|270
1648565400000|2022-03-29 14:50:00|3453|3447|3452.3|3446.3|3457.8|3451.8|3450.3|3444.3|169
1648565700000|2022-03-29 14:55:00|3452.5|3446.5|3451|3445|3454|3448|3448.8|3442.8|119
1648566000000|2022-03-29 15:00:00|3450.8|3444.8|3458.8|3452.8|3458.8|3452.8|3449.5|3443.5|146
1648566300000|2022-03-29 15:05:00|3458.5|3452.5|3465|3459|3465|3459|3454.8|3448.8|167
1648566600000|2022-03-29 15:10:00|3464.8|3458.8|3484|3478|3484|3478|3459.5|3453.5|253
1648566900000|2022-03-29 15:15:00|3483.5|3477.5|3480|3474|3491.3|3485.3|3472|3466|245
1648567200000|2022-03-29 15:20:00|3479.8|3473.8|3449.8|3443.8|3479.8|3473.8|3446.5|3440.5|223
1648567500000|2022-03-29 15:25:00|3449.5|3443.5|3450.8|3444.3|3451.8|3445.8|3440|3434|173
1648567800000|2022-03-29 15:30:00|3450.3|3444.9|3444.8|3438.8|3457|3451|3432.5|3426.5|243
1648568100000|2022-03-29 15:35:00|3443.8|3437.8|3443.3|3437.3|3447.3|3441.3|3439|3433|147
1648568400000|2022-03-29 15:40:00|3443.5|3437.5|3447|3441|3449|3443|3441.5|3435.5|67
1648568700000|2022-03-29 15:45:00|3447.5|3441.5|3454.5|3448.5|3457|3451|3446.5|3440.5|273
1648569000000|2022-03-29 15:50:00|3455|3449|3460.5|3454.5|3462|3456|3455|3449|120
1648569300000|2022-03-29 15:55:00|3460|3454|3452.3|3446.3|3460|3454|3446.3|3440.3|45
1648569600000|2022-03-29 16:00:00|3452|3446|3447|3441|3456.3|3450.3|3447|3441|50
1648569900000|2022-03-29 16:05:00|3446.8|3440.8|3447.5|3441.5|3448.5|3442.5|3441.4|3432.8|25
1648570200000|2022-03-29 16:10:00|3447.3|3441.3|3447.3|3441.3|3447.3|3441.3|3446|3440|9
1648570500000|2022-03-29 16:15:00|3447.5|3441.5|3446.8|3440.8|3448.5|3442.5|3446.1|3440.1|70
1648570800000|2022-03-29 16:20:00|3447|3441|3448.5|3442.5|3448.5|3442.5|3442.5|3436.5|36
1648571100000|2022-03-29 16:25:00|3448.8|3442.8|3444.3|3438.3|3448.8|3442.8|3444.3|3438.3|10
1648571400000|2022-03-29 16:30:00|3445.1|3439.1|3439.9|3433.9|3448.5|3442.5|3439.5|3433.3|79
1648571700000|2022-03-29 16:35:00|3440.1|3434.1|3441.3|3435.3|3443|3437|3440.1|3434.1|43
1648572000000|2022-03-29 16:40:00|3441.5|3435.5|3439.3|3433.3|3441.5|3435.5|3438.5|3432.5|102
1648572300000|2022-03-29 16:45:00|3439|3433|3435.5|3429.5|3441.8|3435.8|3435.5|3429.5|23
1648572600000|2022-03-29 16:50:00|3435.3|3429.3|3436.3|3430.3|3441.1|3435.1|3435.3|3429.3|42
1648572900000|2022-03-29 16:55:00|3436.5|3430.5|3440.3|3434.3|3440.5|3434.5|3436.5|3430.5|88
1648598400000|2022-03-30 00:00:00|3477.5|3468.5|3474.8|3465.8|3477.5|3468.5|3471.8|3462.8|24
1648598700000|2022-03-30 00:05:00|3475|3466|3478|3469|3478.3|3469.3|3475|3466|8
1648599000000|2022-03-30 00:10:00|3477.8|3468.8|3477.5|3468.5|3479.5|3470.3|3471.8|3462.8|45
1648599300000|2022-03-30 00:15:00|3476.8|3467.8|3475|3466|3478.8|3469|3474.5|3464.5|33
1648599600000|2022-03-30 00:20:00|3475.3|3466.3|3481.3|3472.3|3482.8|3473.8|3475|3466|37
1648599900000|2022-03-30 00:25:00|3481.5|3472.5|3481.3|3472.3|3483.3|3474.3|3481.3|3472.3|10
1648600200000|2022-03-30 00:30:00|3481.5|3472.5|3480.8|3471.8|3481.5|3472.5|3478.8|3469.8|16
1648600500000|2022-03-30 00:35:00|3482.5|3471.5|3482.5|3473.5|3484|3475|3482.5|3471.5|14
1648600800000|2022-03-30 00:40:00|3482|3473|3483.3|3474.3|3483.3|3474.3|3480.5|3471.5|23
1648601100000|2022-03-30 00:45:00|3483.8|3474.8|3486.3|3477.3|3487|3478|3483.8|3474.8|67
1648601400000|2022-03-30 00:50:00|3486.5|3477.5|3482.3|3473.3|3486.8|3477.8|3481|3472|33
1648601700000|2022-03-30 00:55:00|3481.8|3472.8|3482.3|3473.3|3482.3|3473.3|3480.8|3471.8|54
1648602000000|2022-03-30 01:00:00|3482.8|3473.8|3481.3|3472.3|3483.3|3474.3|3480.3|3471.3|36
1648602300000|2022-03-30 01:05:00|3480.5|3471.5|3481.3|3472.3|3482.5|3473.5|3480.5|3471|67
1648602600000|2022-03-30 01:10:00|3480|3470.3|3458.5|3449.5|3480|3471|3457.8|3448.8|83
1648602900000|2022-03-30 01:15:00|3458.8|3449.8|3458.5|3449.5|3463|3454|3458|3448.8|55
1648603200000|2022-03-30 01:20:00|3459|3450|3459|3450|3459|3450|3458.5|3449.5|4
1648603500000|2022-03-30 01:25:00|3459.3|3450.3|3468|3459|3471|3462|3459.3|3450.3|34
1648603800000|2022-03-30 01:30:00|3468.8|3459.8|3476.3|3467.3|3476.3|3467.3|3468.3|3459.3|29
1648604100000|2022-03-30 01:35:00|3476.5|3467.5|3474.3|3465.3|3476.8|3467.5|3474.3|3465.3|19
1648604700000|2022-03-30 01:45:00|3474.5|3465.5|3477.5|3468.5|3477.5|3468.5|3473.5|3464.5|15
1648605000000|2022-03-30 01:50:00|3477|3468|3478.5|3469.5|3479.3|3470.3|3477|3468|10
1648605300000|2022-03-30 01:55:00|3478.3|3469.3|3481.3|3472.3|3481.8|3472.8|3478.3|3469.3|72
1648605600000|2022-03-30 02:00:00|3481.8|3472.8|3493|3484|3495.8|3486.8|3481|3472|60
1648605900000|2022-03-30 02:05:00|3493.8|3484.8|3491.3|3482.3|3501|3492|3489.8|3478.8|37
1648606200000|2022-03-30 02:10:00|3490.3|3481.3|3487.5|3478.5|3490.3|3481.3|3485|3476|28
1648606500000|2022-03-30 02:15:00|3487.3|3478.3|3489.8|3480.8|3489.8|3480.8|3485.3|3476.3|6
1648606800000|2022-03-30 02:20:00|3490|3481|3489.5|3480.5|3490|3481|3489.5|3480.5|2
1648607100000|2022-03-30 02:25:00|3489.8|3480.8|3489.3|3480.3|3490.3|3481.3|3489.3|3480.3|5
1648607400000|2022-03-30 02:30:00|3489|3480|3494.5|3485.5|3495|3486|3488.3|3479.3|32
1648607700000|2022-03-30 02:35:00|3494.8|3485.8|3500.3|3491.3|3500.5|3491.5|3494|3485|51
1648608000000|2022-03-30 02:40:00|3500.5|3491.5|3512.3|3503.3|3512.3|3503.3|3499|3490|54
1648608300000|2022-03-30 02:45:00|3511.8|3502.8|3510|3501|3512.5|3503.5|3509.3|3500.3|41
1648608600000|2022-03-30 02:50:00|3510.5|3501.5|3508.5|3499.5|3510.5|3501.5|3508.5|3499.5|10
1648608900000|2022-03-30 02:55:00|3508.8|3499.8|3511.3|3502.3|3513.3|3503.8|3508.8|3499.8|14
1648609200000|2022-03-30 03:00:00|3513.8|3502.5|3512.3|3503.3|3513.8|3503.3|3508.5|3499.5|38
1648609500000|2022-03-30 03:05:00|3512|3501.8|3502.3|3493.3|3512|3502.5|3500.8|3491.3|28
1648609800000|2022-03-30 03:10:00|3501.8|3492.8|3505.3|3496.3|3505.3|3496.3|3501.8|3492.5|18
1648610100000|2022-03-30 03:15:00|3504.8|3495.8|3506.8|3497.8|3507|3498|3503.8|3494.8|33
1648610400000|2022-03-30 03:20:00|3507|3498|3506|3497|3508.8|3499.8|3503|3494|23
1648610700000|2022-03-30 03:25:00|3506.5|3497.5|3502|3493|3506.5|3497.5|3501.8|3492.8|32
1648611000000|2022-03-30 03:30:00|3501.8|3492.8|3498.8|3489.8|3501.8|3492.8|3498.5|3489.5|13
1648611300000|2022-03-30 03:35:00|3498.3|3489.3|3499|3490|3499.3|3490.3|3498.3|3489.3|5
1648611600000|2022-03-30 03:40:00|3498.8|3489.8|3501.3|3492.3|3501.8|3492.8|3498.8|3489.8|16
1648611900000|2022-03-30 03:45:00|3501.5|3492.5|3501.3|3492.3|3501.5|3492.5|3501|3492|4
1648612200000|2022-03-30 03:50:00|3502|3493|3502.3|3493.3|3502.3|3493.3|3502|3493|2
1648612800000|2022-03-30 04:00:00|3503|3494|3504.3|3495.3|3504.3|3495.3|3503|3494|5
1648613100000|2022-03-30 04:05:00|3503.5|3494.5|3504.3|3495.3|3505.3|3496.3|3503.5|3494.5|16
1648613400000|2022-03-30 04:10:00|3503.8|3494.8|3504.8|3495.8|3504.8|3495.8|3503.8|3494.8|5
1648613700000|2022-03-30 04:15:00|3505.3|3496.3|3505.3|3496.3|3505.3|3496.3|3505.3|3496.3|1
1648614000000|2022-03-30 04:20:00|3504.8|3495.8|3505.8|3495.3|3506.3|3497.3|3504.8|3495.3|6
1648614300000|2022-03-30 04:25:00|3504|3495|3505.8|3496.8|3505.8|3496.8|3503.8|3494.8|5
1648614600000|2022-03-30 04:30:00|3506.3|3497.3|3505.8|3496.8|3506.3|3497.3|3505.8|3496.8|3
1648614900000|2022-03-30 04:35:00|3506.3|3497.3|3505.5|3496.5|3506.3|3497.3|3505.5|3496.5|7
1648615500000|2022-03-30 04:45:00|3504.8|3495.8|3494.3|3485.3|3504.8|3495.8|3493.5|3484.5|10
1648615800000|2022-03-30 04:50:00|3495.3|3486.3|3493.8|3484.8|3496.8|3487.8|3493.8|3484.8|22
1648616100000|2022-03-30 04:55:00|3495|3486|3495.8|3486.8|3498|3487.8|3494.5|3485.5|21
1648616400000|2022-03-30 05:00:00|3495.3|3486.3|3496.5|3487.5|3498.5|3489.5|3495.3|3486.3|26
1648616700000|2022-03-30 05:05:00|3497|3488|3496.5|3487.5|3497|3488|3495|3484.8|5
1648617000000|2022-03-30 05:10:00|3497|3488|3499.5|3490.5|3500.3|3490.8|3497|3488|40
1648617300000|2022-03-30 05:15:00|3499.8|3490.8|3500.5|3491.5|3500.5|3491.5|3498.5|3489.5|25
1648617600000|2022-03-30 05:20:00|3501|3492|3501|3492|3501|3492|3501|3492|1
1648617900000|2022-03-30 05:25:00|3501.3|3492.3|3501|3492|3501.5|3492.5|3501|3492|3
1648618200000|2022-03-30 05:30:00|3501.5|3492.5|3505|3496|3505.8|3496.8|3501.5|3492.5|13
1648618500000|2022-03-30 05:35:00|3505.3|3496.3|3505.5|3496.5|3505.5|3496.5|3505.3|3496.3|2
1648618800000|2022-03-30 05:40:00|3505.3|3496.3|3498.3|3489.3|3505.3|3496.3|3498.3|3489.3|9
1648619100000|2022-03-30 05:45:00|3498.8|3489.8|3502|3493|3502|3493|3498.8|3489.8|20
1648619400000|2022-03-30 05:50:00|3502.3|3493.3|3505.3|3496.3|3505.8|3496.8|3502.3|3493.3|7
1648619700000|2022-03-30 05:55:00|3505.8|3496.8|3505.3|3496.3|3505.8|3496.8|3504.8|3495.8|10
1648620000000|2022-03-30 06:00:00|3504.8|3495.8|3503.3|3494.3|3504.8|3495.8|3499.5|3490.5|37
1648620300000|2022-03-30 06:05:00|3503.5|3494.5|3503.3|3494.3|3504|3495|3502|3493|31
1648620600000|2022-03-30 06:10:00|3503.5|3494.5|3503.3|3494.3|3504|3495|3502.3|3492.8|31
1648620900000|2022-03-30 06:15:00|3503.5|3494.5|3501.8|3492.8|3505|3496|3500.5|3491.5|21
1648621200000|2022-03-30 06:20:00|3501.5|3492.5|3501|3492|3501.8|3492.8|3500.5|3491.5|6
1648621500000|2022-03-30 06:25:00|3501.3|3492.3|3501|3492|3501.5|3492.5|3501|3492|9
1648621800000|2022-03-30 06:30:00|3501.5|3492.5|3496|3487|3501.5|3492.5|3493|3484|66
1648622100000|2022-03-30 06:35:00|3496.5|3487.5|3505.5|3496.5|3505.5|3496.5|3496.5|3487.5|28
1648622400000|2022-03-30 06:40:00|3505.8|3496.8|3504|3495|3506|3497|3503.8|3494.3|22
1648622700000|2022-03-30 06:45:00|3504.3|3495.3|3503|3494|3505|3496|3502.8|3493.8|18
1648623000000|2022-03-30 06:50:00|3503.5|3494.5|3504.5|3495.5|3504.5|3495.5|3503.5|3494.5|4
1648623300000|2022-03-30 06:55:00|3503|3497|3498.3|3492.3|3503.5|3497.5|3496.5|3490.5|37
1648623600000|2022-03-30 07:00:00|3497.8|3491.8|3503.5|3497.5|3503.8|3497.8|3495.8|3489.8|59
1648623900000|2022-03-30 07:05:00|3503.8|3497.8|3502.8|3496.8|3503.8|3497.8|3500.5|3494.5|32
1648624200000|2022-03-30 07:10:00|3503.3|3497.3|3512.3|3506.3|3512.5|3506.5|3503.3|3497.3|20
1648624500000|2022-03-30 07:15:00|3512|3506|3512|3506|3512.5|3506.5|3510.3|3504.3|23
1648624800000|2022-03-30 07:20:00|3512.3|3506.3|3519.5|3513.5|3520.3|3514.3|3512.3|3506.3|56
1648625100000|2022-03-30 07:25:00|3519.8|3513.8|3516.8|3510.8|3520.3|3514.3|3516.8|3510.8|26
1648625400000|2022-03-30 07:30:00|3517|3511|3517.3|3511.3|3519.3|3513.3|3517|3511|16
1648625700000|2022-03-30 07:35:00|3517.5|3511.5|3518.3|3512.3|3518.8|3512.8|3513.3|3507.3|43
1648626000000|2022-03-30 07:40:00|3518|3512|3524.3|3518.3|3525.3|3519.3|3515.5|3509.5|41
1648626300000|2022-03-30 07:45:00|3524.5|3518.5|3521.5|3515.5|3524.5|3518.5|3520.8|3514.8|11
1648626600000|2022-03-30 07:50:00|3521.3|3515.3|3521|3515|3522.5|3516.5|3518.5|3512.5|24
1648626900000|2022-03-30 07:55:00|3520.8|3514.8|3523.3|3517.3|3525.3|3519.3|3519.5|3513.5|38
1648627200000|2022-03-30 08:00:00|3523|3517|3513.5|3507.5|3523.3|3517.3|3512.3|3506.3|82
1648627500000|2022-03-30 08:05:00|3513.3|3507.3|3505.8|3499.8|3513.3|3507.3|3499|3493|81
1648627800000|2022-03-30 08:10:00|3505.3|3499.3|3516.8|3510.8|3518|3512|3505|3499|161
1648628100000|2022-03-30 08:15:00|3516.3|3510.3|3524.3|3518.3|3524.3|3518.3|3515.3|3509.3|58
1648628400000|2022-03-30 08:20:00|3524|3518|3529|3523|3531|3525|3520.8|3514.8|88
1648628700000|2022-03-30 08:25:00|3528.8|3522.8|3525|3519|3529.3|3523.3|3522|3516|70
1648629000000|2022-03-30 08:30:00|3525.3|3519.3|3520.8|3514.8|3527.5|3521.5|3515.8|3509.8|92
1648629300000|2022-03-30 08:35:00|3520.3|3514.3|3526.1|3520.1|3526.3|3520.3|3519.3|3513.3|77
1648629600000|2022-03-30 08:40:00|3527.3|3521.3|3531|3525|3534|3528|3525|3519|76
1648629900000|2022-03-30 08:45:00|3530.8|3524.8|3521.3|3515.3|3530.8|3524.8|3520|3514|35
1648630200000|2022-03-30 08:50:00|3521.5|3515.5|3530.5|3524.5|3534.3|3528.3|3521|3515|87
1648630500000|2022-03-30 08:55:00|3530|3524|3528.3|3522.3|3530.5|3524.5|3527.5|3521.5|46
1648630800000|2022-03-30 09:00:00|3528.5|3522.5|3529|3523|3530|3524|3527.8|3521.8|38
1648631100000|2022-03-30 09:05:00|3529.3|3523.3|3531.8|3525.8|3531.8|3525.8|3529.3|3523.3|12
1648631400000|2022-03-30 09:10:00|3532|3526|3537.3|3531.3|3537.5|3531.5|3532|3526|26
1648631700000|2022-03-30 09:15:00|3537.5|3531.5|3535.5|3529.5|3537.8|3531.8|3530.8|3524.8|66
1648632000000|2022-03-30 09:20:00|3535.3|3529.3|3536.3|3530.3|3536.3|3530.3|3535.3|3529.3|11
1648632300000|2022-03-30 09:25:00|3536.5|3530.5|3545.8|3539.8|3546.5|3540.5|3536.5|3530.5|59
1648632600000|2022-03-30 09:30:00|3545.5|3539.5|3542.5|3536.5|3545.5|3539.5|3541.5|3535.5|25
1648632900000|2022-03-30 09:35:00|3541.8|3535.8|3541.8|3535.8|3542.3|3536.3|3539.5|3533.5|22
1648633200000|2022-03-30 09:40:00|3540.8|3534.8|3541|3535|3541.3|3535.3|3538.3|3532.3|59
1648633500000|2022-03-30 09:45:00|3540.8|3534.8|3548|3542|3548|3542|3540.8|3534.8|40
1648633800000|2022-03-30 09:50:00|3546.8|3540.8|3548.3|3542.3|3548.3|3542.3|3541.5|3535.5|34
1648634100000|2022-03-30 09:55:00|3548.5|3542.5|3545.8|3539.8|3548.5|3542.5|3543|3537|34
1648634400000|2022-03-30 10:00:00|3546|3540|3542|3536|3548.4|3542.4|3541.5|3535.5|54
1648634700000|2022-03-30 10:05:00|3541.5|3535.5|3528|3522|3545.5|3539.5|3528|3522|100
1648635000000|2022-03-30 10:10:00|3528.3|3522.3|3536.8|3530.8|3536.8|3530.8|3528|3522|54
1648635300000|2022-03-30 10:15:00|3537|3531|3540.5|3534.5|3540.5|3534.5|3533|3527|40
1648635600000|2022-03-30 10:20:00|3541|3535|3541.1|3535.1|3542.5|3536.5|3536.4|3530.4|38
1648635900000|2022-03-30 10:25:00|3541.3|3535.3|3540.5|3534.5|3542.8|3536.8|3538.8|3532.8|53
1648636200000|2022-03-30 10:30:00|3538.5|3532.5|3544|3538|3544.8|3538.8|3537.5|3531.5|55
1648636500000|2022-03-30 10:35:00|3543.8|3537.8|3547.8|3541.8|3547.8|3541.8|3543|3537|41
1648636800000|2022-03-30 10:40:00|3547.5|3541.5|3546|3540|3549.3|3543.3|3546|3540|32
1648637100000|2022-03-30 10:45:00|3546.3|3540.3|3549|3543|3550.4|3544.4|3546.3|3540.3|38
1648637400000|2022-03-30 10:50:00|3549.3|3543.3|3546.8|3540.8|3550|3544|3545.3|3539.3|48
1648637700000|2022-03-30 10:55:00|3546.5|3540.5|3528.9|3522.9|3546.8|3540.8|3526|3520|116
1648638000000|2022-03-30 11:00:00|3529.6|3523.6|3532.8|3526.8|3536.8|3530.8|3529.6|3523.6|44
1648638300000|2022-03-30 11:05:00|3533|3527|3540.5|3534.5|3542.3|3536.3|3533|3527|49
1648638600000|2022-03-30 11:10:00|3541|3535|3540|3534|3541.5|3535.5|3538.5|3532.5|44
1648638900000|2022-03-30 11:15:00|3540.3|3534.3|3539.8|3533.8|3540.3|3534.3|3539.5|3533.5|25
1648639200000|2022-03-30 11:20:00|3539.5|3533.5|3537.5|3531.5|3539.5|3533.5|3532.3|3526.3|36
1648639500000|2022-03-30 11:25:00|3537|3531|3533|3527|3541|3535|3533|3527|35
1648639800000|2022-03-30 11:30:00|3532.8|3526.8|3533.3|3527.3|3535.5|3529.5|3530|3524|49
1648640100000|2022-03-30 11:35:00|3533.5|3527.5|3535.5|3529.5|3540.3|3534.3|3532.8|3526.8|35
1648640400000|2022-03-30 11:40:00|3535.3|3529.3|3537.8|3531.8|3540|3534|3534.8|3528.8|58
1648640700000|2022-03-30 11:45:00|3538|3532|3542.5|3536.5|3542.5|3536.5|3537|3531|56
1648641000000|2022-03-30 11:50:00|3542.8|3536.8|3540.5|3534.5|3543|3537|3537.3|3531.3|37
1648641300000|2022-03-30 11:55:00|3541.5|3535.5|3530.8|3524.8|3543|3537|3528.5|3522.5|91
1648641600000|2022-03-30 12:00:00|3530.5|3524.5|3530.3|3524.3|3532.3|3526.3|3524.8|3518.8|62
1648641900000|2022-03-30 12:05:00|3530|3524|3528.3|3522.3|3530|3524|3525.5|3519.5|59
1648642200000|2022-03-30 12:10:00|3528.5|3522.5|3521.3|3515.3|3532.3|3526.3|3520.5|3514.5|126
1648642500000|2022-03-30 12:15:00|3522|3516|3529.8|3523.8|3529.8|3523.8|3522|3516|46
1648642800000|2022-03-30 12:20:00|3531|3525|3535.5|3529.5|3539.8|3533.8|3531|3525|136
1648643100000|2022-03-30 12:25:00|3535.8|3529.8|3534.3|3528.3|3536.5|3530.5|3534.3|3528.3|46
1648643400000|2022-03-30 12:30:00|3534.5|3528.5|3533.5|3527.5|3536|3530|3530|3524|78
1648643700000|2022-03-30 12:35:00|3534.8|3528.8|3538|3532|3538.8|3532.8|3534.8|3528.8|40
1648644000000|2022-03-30 12:40:00|3538.3|3532.3|3541.5|3535.5|3541.5|3535.5|3538|3532|51
1648644300000|2022-03-30 12:45:00|3541.3|3535.3|3534.8|3528.8|3541.5|3535.5|3534.8|3528.8|29
1648644600000|2022-03-30 12:50:00|3535|3529|3535|3529|3535.8|3529.8|3534|3528|29
1648644900000|2022-03-30 12:55:00|3534.8|3528.8|3538.5|3532.5|3538.5|3532.5|3534.5|3528.5|24
1648645200000|2022-03-30 13:00:00|3538.8|3532.8|3532|3526|3540.5|3534.5|3530.5|3524.5|144
1648645500000|2022-03-30 13:05:00|3531.8|3525.8|3535.5|3529.5|3535.5|3529.5|3525.3|3519.3|71
1648645800000|2022-03-30 13:10:00|3535.8|3529.8|3531.8|3525.8|3535.8|3529.8|3530.8|3524.8|70
1648646100000|2022-03-30 13:15:00|3531.5|3525.5|3534|3528|3535.3|3529.3|3527.8|3521.8|72
1648646400000|2022-03-30 13:20:00|3533.8|3527.8|3538.8|3532.8|3539.5|3533.5|3531.3|3525.3|95
1648646700000|2022-03-30 13:25:00|3538.5|3532.5|3540.5|3534.5|3540.5|3534.5|3531.5|3525.5|118
1648647000000|2022-03-30 13:30:00|3540.8|3534.8|3540.5|3534.5|3542.8|3536.8|3537|3531|85
1648647300000|2022-03-30 13:35:00|3540.8|3534.8|3540.5|3534.5|3544.3|3538.3|3539|3533|72
1648647600000|2022-03-30 13:40:00|3540.3|3534.3|3544|3538|3544.8|3538.8|3538|3532|62
1648647900000|2022-03-30 13:45:00|3544.3|3538.3|3547.8|3541.8|3549.5|3543.5|3544.3|3538.3|34
1648648200000|2022-03-30 13:50:00|3546.8|3540.8|3543.8|3537.8|3546.8|3540.8|3543.5|3537.5|36
1648648500000|2022-03-30 13:55:00|3542.8|3536.8|3546.3|3540.3|3549|3543|3538.3|3532.3|90
1648648800000|2022-03-30 14:00:00|3546|3540|3553|3547|3554.3|3548.3|3544.3|3538.3|63
1648649100000|2022-03-30 14:05:00|3552.5|3546.5|3546.3|3540.3|3555.8|3549.8|3540.3|3534.3|118
1648649400000|2022-03-30 14:10:00|3546.5|3540.5|3544.8|3538.8|3548.5|3542.5|3544.8|3538.8|54
1648649700000|2022-03-30 14:15:00|3544.5|3538.5|3543.3|3537.3|3545.8|3539.8|3540.8|3534.8|53
1648650000000|2022-03-30 14:20:00|3540.5|3534.5|3534.8|3528.8|3541|3535|3528.5|3522.5|88
1648650300000|2022-03-30 14:25:00|3534.5|3528.5|3531.5|3525.5|3535.3|3529.3|3531.3|3525.3|34
1648650600000|2022-03-30 14:30:00|3531.3|3525.3|3532.5|3526.5|3533.3|3527.3|3528|3522|53
1648650900000|2022-03-30 14:35:00|3532.3|3526.3|3536|3530|3537.8|3531.8|3531.8|3525.8|48
1648651200000|2022-03-30 14:40:00|3536.3|3530.3|3546|3540|3546.3|3540.3|3533.3|3527.3|70
1648651500000|2022-03-30 14:45:00|3546.3|3540.3|3553.4|3547.4|3553.5|3547.5|3546|3540|85
1648651800000|2022-03-30 14:50:00|3552.9|3546.9|3553.3|3547.3|3554|3548|3551|3545|37
1648652100000|2022-03-30 14:55:00|3552.8|3546.8|3555|3549|3559|3553|3551.8|3545.8|71
1648652400000|2022-03-30 15:00:00|3555.5|3549.5|3555.5|3549.5|3557.8|3551.8|3552.5|3546.5|77
1648652700000|2022-03-30 15:05:00|3556.3|3550.3|3553.5|3547.5|3557.5|3551.5|3547.8|3541.8|103
1648653000000|2022-03-30 15:10:00|3553.8|3547.8|3553.5|3547.5|3556.3|3550.3|3552.5|3546.5|188
1648653300000|2022-03-30 15:15:00|3553.8|3547.8|3556.3|3550.3|3556.5|3550.5|3548|3542|194
1648653600000|2022-03-30 15:20:00|3556|3550|3560|3554|3560.5|3554.5|3556|3550|62
1648653900000|2022-03-30 15:25:00|3559.8|3553.8|3546.8|3540.8|3560.5|3554.5|3544|3538|107
1648654200000|2022-03-30 15:30:00|3546.5|3540.5|3555|3549|3558.5|3552.5|3544.8|3538.8|117
1648654500000|2022-03-30 15:35:00|3554.8|3548.8|3550|3544|3558|3552|3550|3544|71
1648654800000|2022-03-30 15:40:00|3550.9|3544.9|3551.3|3545.3|3552|3546|3545.8|3539.8|38
1648655100000|2022-03-30 15:45:00|3551|3545|3553|3547|3554|3548|3549|3543|50
1648655400000|2022-03-30 15:50:00|3552.8|3546.8|3553.3|3547.3|3555.8|3549.8|3552.4|3546.4|42
1648655700000|2022-03-30 15:55:00|3553|3547|3559.5|3553.5|3559.5|3553.5|3552|3546|45
1648656000000|2022-03-30 16:00:00|3560|3554|3560.3|3554.3|3562|3556|3558.5|3552.5|73
1648656300000|2022-03-30 16:05:00|3560.5|3554.5|3561.8|3555.8|3562|3556|3560.3|3554.3|47
1648656600000|2022-03-30 16:10:00|3562.3|3556.3|3561.8|3555.8|3563.8|3557.8|3561|3555|29
1648656900000|2022-03-30 16:15:00|3562|3556|3562.8|3556.8|3563.3|3557.3|3562|3556|15
1648657200000|2022-03-30 16:20:00|3562.3|3556.3|3561.5|3555.5|3562.3|3556.3|3559.5|3553.5|24
1648657500000|2022-03-30 16:25:00|3561.3|3555.3|3559.3|3553.3|3562|3556|3559.3|3553.3|12
1648657800000|2022-03-30 16:30:00|3559|3553|3553|3547|3559|3553|3550.3|3544.3|33
1648658100000|2022-03-30 16:35:00|3554|3548|3553.3|3547.3|3554.8|3548.8|3552.3|3546.3|19
1648658400000|2022-03-30 16:40:00|3553|3547|3552|3546|3553.5|3547.5|3551.5|3545.5|30
1648658700000|2022-03-30 16:45:00|3552.3|3546.3|3552.3|3546.3|3553.8|3547.8|3551.8|3545.8|27
1648659000000|2022-03-30 16:50:00|3552.5|3546.5|3552.8|3546.8|3553|3547|3551|3545|32
1648659300000|2022-03-30 16:55:00|3552.5|3546.5|3551.8|3545.8|3552.8|3546.8|3551|3545|22
1648684800000|2022-03-31 00:00:00|3536.3|3530.3|3538.3|3532.3|3538.5|3532.5|3534.5|3528.3|18
1648685100000|2022-03-31 00:05:00|3538.5|3532.5|3541|3535|3542|3536|3537.3|3531.3|15
1648685400000|2022-03-31 00:10:00|3541.3|3535.3|3542|3536|3542|3536|3540.8|3534.8|23
1648685700000|2022-03-31 00:15:00|3541.8|3535.8|3538.5|3532.5|3542|3536|3537.3|3531.3|38
1648686000000|2022-03-31 00:20:00|3538.3|3532.3|3538.5|3532.5|3538.8|3532.8|3537.5|3531.5|12
1648686300000|2022-03-31 00:25:00|3538.3|3532.3|3539.3|3533.3|3540.3|3534.3|3537.8|3531.8|34
1648686900000|2022-03-31 00:35:00|3539|3533|3537.8|3531.8|3539|3533|3537.5|3531.5|18
1648687200000|2022-03-31 00:40:00|3538|3532|3537.8|3531.8|3538.3|3532.3|3535.8|3529.8|25
1648687500000|2022-03-31 00:45:00|3537.5|3531.5|3537.5|3531.5|3537.8|3531.8|3537.5|3531.5|9
1648687800000|2022-03-31 00:50:00|3537.8|3531.8|3539.8|3533.8|3540.5|3534.5|3537.8|3531.8|14
1648688100000|2022-03-31 00:55:00|3541|3535|3540|3534|3541|3535|3539.5|3533.5|12
1648688400000|2022-03-31 01:00:00|3540.3|3534.3|3538.3|3532.3|3540.5|3534.5|3537.8|3531.8|53
1648688700000|2022-03-31 01:05:00|3538|3532|3538.5|3532.5|3538.5|3532.5|3537.8|3531.8|4
1648689000000|2022-03-31 01:10:00|3538.3|3532.3|3538.3|3532.3|3538.3|3532.3|3537.8|3531.8|16
1648689300000|2022-03-31 01:15:00|3538.5|3532.5|3537|3531|3540.3|3534.3|3536.5|3530.5|21
1648689600000|2022-03-31 01:20:00|3536.5|3530.5|3536.8|3530.8|3537.3|3531.3|3536.3|3530.3|5
1648689900000|2022-03-31 01:25:00|3537|3531|3537|3531|3537.3|3531.3|3537|3531|3
1648690500000|2022-03-31 01:35:00|3536.8|3530.8|3536.8|3530.8|3537|3531|3536.8|3530.8|17
1648690800000|2022-03-31 01:40:00|3537|3531|3534|3528|3537|3531|3533.8|3527.8|9
1648691100000|2022-03-31 01:45:00|3533.5|3527.5|3536.3|3530.3|3536.5|3530.5|3532.3|3526.3|28
1648691400000|2022-03-31 01:50:00|3536.5|3530.5|3541|3531.5|3541|3531.5|3536.3|3530.3|7
1648691700000|2022-03-31 01:55:00|3540.5|3531.8|3540.3|3534.3|3540.5|3534.3|3538.8|3531.8|14
1648692000000|2022-03-31 02:00:00|3540|3534|3539.5|3533.5|3540.5|3534.5|3539.3|3533.3|12
1648692300000|2022-03-31 02:05:00|3539.3|3533.3|3539.5|3533.5|3540.3|3534.3|3539.3|3533.3|6
1648692600000|2022-03-31 02:10:00|3539.8|3533.8|3546.3|3540.3|3546.8|3540.8|3539.8|3533.8|41
1648692900000|2022-03-31 02:15:00|3545.8|3539.8|3545.5|3539.5|3545.8|3539.8|3544.8|3538.8|12
1648693200000|2022-03-31 02:20:00|3544.8|3538.8|3544.8|3538.8|3545|3539|3544.5|3538.5|5
1648693500000|2022-03-31 02:25:00|3545|3539|3544.8|3538.8|3545.3|3539.3|3543|3537|20
1648693800000|2022-03-31 02:30:00|3544.5|3538.5|3542.5|3536.5|3545|3539|3542.5|3536.5|26
1648694100000|2022-03-31 02:35:00|3542.3|3536.3|3540.5|3534.5|3543.3|3537.3|3538.5|3532.5|37
1648694400000|2022-03-31 02:40:00|3540.3|3534.3|3538|3532|3540.8|3534.8|3537.3|3531.3|29
1648695000000|2022-03-31 02:50:00|3537.5|3531.5|3537|3531|3537.8|3531.8|3537|3531|3
1648695300000|2022-03-31 02:55:00|3536.8|3530.8|3534|3528|3537|3531|3532.8|3526.8|19
1648695600000|2022-03-31 03:00:00|3533.5|3527.5|3532|3526|3533.5|3527.5|3530.5|3524.5|22
1648695900000|2022-03-31 03:05:00|3532.5|3526.5|3534.5|3528.5|3534.5|3528.5|3532.5|3526.5|10
1648696200000|2022-03-31 03:10:00|3534.3|3528.3|3530.3|3524.3|3534.8|3528.8|3529.8|3523.8|28
1648696500000|2022-03-31 03:15:00|3530.5|3524.5|3529.8|3523.8|3531.5|3525.5|3529.3|3523.3|13
1648696800000|2022-03-31 03:20:00|3529.5|3523.5|3525.8|3519.8|3529.5|3523.5|3525.3|3519.3|24
1648697100000|2022-03-31 03:25:00|3525.5|3519.5|3528.3|3522.3|3528.8|3522.8|3525.5|3519.5|15
1648697400000|2022-03-31 03:30:00|3528.5|3522.5|3536|3530|3538.8|3532.3|3528.5|3522.5|63
1648697700000|2022-03-31 03:35:00|3535.5|3529.5|3536|3530|3538|3532|3534|3528|66
1648698000000|2022-03-31 03:40:00|3536.3|3530.3|3538.5|3532.3|3539.3|3533|3534.5|3528.5|37
1648698300000|2022-03-31 03:45:00|3536.3|3530.3|3535.5|3529.5|3539.5|3533.5|3535.3|3529.3|50
1648698600000|2022-03-31 03:50:00|3536.3|3530.3|3534|3528|3536.8|3530.8|3533.3|3527.3|23
1648698900000|2022-03-31 03:55:00|3533.5|3527.5|3531|3525|3534|3527.5|3530.3|3524.3|17
1648699200000|2022-03-31 04:00:00|3530.8|3524.8|3534.8|3528.8|3535.3|3529.3|3530.3|3524.3|11
1648699500000|2022-03-31 04:05:00|3535|3529|3537.3|3531.3|3539.3|3531.8|3535|3529|9
1648699800000|2022-03-31 04:10:00|3537.5|3531.5|3538.8|3532.8|3539|3533|3537.5|3531.5|7
1648700100000|2022-03-31 04:15:00|3538.5|3532.5|3545.8|3539.8|3550|3542|3538.5|3532.5|46
1648700400000|2022-03-31 04:20:00|3545.5|3539.5|3543.8|3537.8|3545.5|3539.5|3543.3|3537.3|6
1648700700000|2022-03-31 04:25:00|3543|3537|3539.5|3533.5|3543|3537|3539|3533|21
1648701000000|2022-03-31 04:30:00|3540.3|3534.3|3540.5|3534.5|3540.8|3534.8|3539.8|3533.8|15
1648701300000|2022-03-31 04:35:00|3540.8|3534.8|3540.5|3534.5|3540.8|3534.8|3540.5|3534.5|8
1648701900000|2022-03-31 04:45:00|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|3540.3|3534.3|1
1648702200000|2022-03-31 04:50:00|3539.5|3533.5|3537.3|3531.3|3539.5|3533.5|3537.3|3531.3|5
1648702500000|2022-03-31 04:55:00|3538.3|3532.3|3538.8|3532.8|3539.3|3533.3|3537.8|3531.8|12
1648702800000|2022-03-31 05:00:00|3538.5|3532.5|3538.5|3532.5|3538.5|3532.5|3538.3|3532.3|3
1648703100000|2022-03-31 05:05:00|3539|3533|3538.8|3532.8|3539.8|3533.3|3538.5|3532.5|7
1648703400000|2022-03-31 05:10:00|3539|3533|3539|3533|3539|3533|3539|3533|1
1648703700000|2022-03-31 05:15:00|3537.5|3530.8|3537.5|3531.5|3538|3532|3537.3|3530|13
1648704000000|2022-03-31 05:20:00|3537.3|3531.3|3535.3|3529.3|3537.3|3531.3|3535.3|3529.3|10
1648704300000|2022-03-31 05:25:00|3535|3529|3536|3530|3537.3|3531.3|3534.5|3528.5|11
1648704600000|2022-03-31 05:30:00|3536.3|3530.3|3535.3|3529.3|3536.3|3530.3|3532.3|3526.3|26
1648704900000|2022-03-31 05:35:00|3535.8|3529.8|3532|3526|3535.8|3529.8|3531.8|3525.8|23
1648705200000|2022-03-31 05:40:00|3531.8|3525.8|3529.8|3523.8|3531.8|3525.8|3525.5|3519.5|44
1648705500000|2022-03-31 05:45:00|3530|3524|3526.3|3520.3|3530|3524|3524.8|3518.8|24
1648705800000|2022-03-31 05:50:00|3525.3|3519.3|3527.8|3521.8|3528.8|3522.8|3525.3|3519.3|29
1648706100000|2022-03-31 05:55:00|3527.5|3521.5|3526.5|3520.5|3528.3|3522.3|3526.5|3520.5|11
1648706400000|2022-03-31 06:00:00|3526.3|3520.3|3525|3519|3526.5|3520.5|3524.3|3518.3|8
1648706700000|2022-03-31 06:05:00|3525.3|3519.3|3531.3|3525.3|3531.3|3525.3|3525|3519|13
1648707000000|2022-03-31 06:10:00|3532|3526|3529.5|3523.5|3532|3526|3528.3|3522.3|25
1648707300000|2022-03-31 06:15:00|3529.8|3523.8|3531.8|3525.8|3533|3527|3529.8|3523.8|44
1648707600000|2022-03-31 06:20:00|3532|3526|3530.8|3524.8|3532|3526|3530.5|3524|15
1648707900000|2022-03-31 06:25:00|3531|3525|3532.8|3526.8|3533.8|3527.8|3531|3525|18
1648708200000|2022-03-31 06:30:00|3533|3527|3534.3|3528.3|3534.8|3528.8|3532.5|3526.5|31
1648708800000|2022-03-31 06:40:00|3535.5|3529.5|3533.8|3527.8|3539.5|3532.8|3533.8|3527.8|32
1648709100000|2022-03-31 06:45:00|3534|3528|3538.3|3532.3|3540.3|3534.3|3533.8|3527.8|41
1648709400000|2022-03-31 06:50:00|3538.5|3532.5|3536|3530|3539.5|3533.5|3536|3530|31
1648709700000|2022-03-31 06:55:00|3535.8|3529.8|3531|3525|3535.8|3529.8|3530.4|3524.4|36
1648710000000|2022-03-31 07:00:00|3530.3|3524.3|3530|3524|3532.3|3526.3|3519.3|3513.3|92
1648710300000|2022-03-31 07:05:00|3530.3|3524.3|3528.8|3522.8|3530.5|3524.5|3528.8|3522.8|22
1648710600000|2022-03-31 07:10:00|3528.5|3522.5|3525.8|3519.8|3529.5|3523.5|3524.3|3518.3|51
1648710900000|2022-03-31 07:15:00|3525.5|3519.5|3522.8|3516.8|3527.5|3521.5|3522.8|3516.8|27
1648711200000|2022-03-31 07:20:00|3524|3518|3528|3522|3529.8|3523.8|3523.3|3517.3|96
1648711500000|2022-03-31 07:25:00|3527|3521|3528.3|3522.3|3532.3|3526.3|3526.3|3520.3|60
1648711800000|2022-03-31 07:30:00|3528.5|3522.5|3533|3527|3537|3531|3528.5|3522.5|117
1648712100000|2022-03-31 07:35:00|3533.5|3527.5|3532.5|3526.5|3533.5|3527.5|3529.5|3523.5|19
1648712400000|2022-03-31 07:40:00|3532|3526|3531.3|3525.3|3539|3533|3531|3525|54
1648712700000|2022-03-31 07:45:00|3531|3525|3531.5|3525.5|3533.8|3527.8|3529.3|3523.3|22
1648713000000|2022-03-31 07:50:00|3531.3|3525.3|3531.3|3525.3|3531.3|3525.3|3528.8|3522.8|23
1648713300000|2022-03-31 07:55:00|3531.5|3525.5|3546.5|3540.5|3546.8|3540.8|3531.5|3525.5|54
1648713600000|2022-03-31 08:00:00|3546.3|3540.3|3546|3540|3547.3|3541.3|3544.3|3538.3|70
1648713900000|2022-03-31 08:05:00|3545.8|3539.8|3547.5|3541.5|3547.8|3541.8|3542.3|3536.3|52
1648714200000|2022-03-31 08:10:00|3547|3541|3545.5|3539.5|3549|3543|3542.3|3536.3|42
1648714500000|2022-03-31 08:15:00|3545.8|3539.8|3543.5|3537.5|3548.3|3542.3|3543|3537|45
1648714800000|2022-03-31 08:20:00|3543.3|3537.3|3540.8|3534.8|3543.5|3537.5|3535.3|3529.3|60
1648715100000|2022-03-31 08:25:00|3541|3535|3542|3536|3544.8|3538.8|3540.5|3534.5|47
1648715400000|2022-03-31 08:30:00|3541.8|3535.8|3540.3|3534.3|3543.5|3537.5|3540.3|3534.3|39
1648715700000|2022-03-31 08:35:00|3540.5|3534.5|3540.3|3534.3|3542.8|3536.8|3538.3|3532.3|44
1648716000000|2022-03-31 08:40:00|3540.5|3534.5|3540.3|3534.3|3541|3535|3539|3533|21
1648716300000|2022-03-31 08:45:00|3540|3534|3539.5|3533.5|3540.8|3534.8|3538.8|3532.8|21
1648716600000|2022-03-31 08:50:00|3540.5|3534.5|3540.8|3534.8|3542.3|3536.3|3540.3|3534.3|17
1648716900000|2022-03-31 08:55:00|3540|3534|3540|3534|3540.8|3534.8|3537.5|3531.5|12
1648717200000|2022-03-31 09:00:00|3539.8|3533.8|3543.8|3537.8|3545.8|3539.8|3539.3|3533.3|44
1648717500000|2022-03-31 09:05:00|3544.3|3538.3|3542|3536|3545|3539|3542|3536|23
1648717800000|2022-03-31 09:10:00|3541.8|3535.8|3543.5|3537.5|3543.8|3537.8|3541|3535|9
1648718100000|2022-03-31 09:15:00|3543.8|3537.8|3545|3539|3545.5|3539.5|3543.8|3537.8|9
1648718400000|2022-03-31 09:20:00|3544.8|3538.8|3544|3538|3546|3540|3541.3|3535.3|32
1648718700000|2022-03-31 09:25:00|3543.8|3537.8|3544.5|3538.5|3545.3|3539.3|3543.5|3537.5|12
1648719000000|2022-03-31 09:30:00|3544.3|3538.3|3542.3|3536.3|3544.3|3538.3|3540.8|3534.8|18
1648719300000|2022-03-31 09:35:00|3542|3536|3542.5|3536.5|3543|3537|3542|3536|10
1648719600000|2022-03-31 09:40:00|3542.3|3536.3|3543.3|3537.3|3544.5|3538.5|3542.3|3536.3|14
1648719900000|2022-03-31 09:45:00|3543.8|3537.8|3543.8|3537.8|3544|3538|3543.8|3537.8|3
1648720200000|2022-03-31 09:50:00|3543.5|3537.5|3546.5|3540.5|3546.5|3540.5|3543.3|3537.3|9
1648720500000|2022-03-31 09:55:00|3546.8|3540.8|3543.3|3537.3|3550|3544|3543|3537|28
1648720800000|2022-03-31 10:00:00|3542.8|3536.8|3542.5|3536.5|3544.5|3538.5|3542.3|3536.3|20
1648721100000|2022-03-31 10:05:00|3542.8|3536.8|3544|3538|3545.5|3539.5|3541|3535|24
1648721400000|2022-03-31 10:10:00|3544.3|3538.3|3544.5|3538.5|3544.8|3538.8|3544.3|3538.3|4
1648721700000|2022-03-31 10:15:00|3544.8|3538.8|3546.5|3540.5|3546.5|3540.5|3544.8|3538.8|20
1648722000000|2022-03-31 10:20:00|3546.8|3540.8|3547.8|3541.8|3547.8|3541.8|3544|3538|29
1648722300000|2022-03-31 10:25:00|3548|3542|3549|3543|3549.8|3543.8|3546.8|3540.8|21
1648722600000|2022-03-31 10:30:00|3549.3|3543.3|3549.5|3543.5|3552.5|3546.5|3548.4|3542.4|30
1648722900000|2022-03-31 10:35:00|3549.8|3543.8|3547.5|3541.5|3550.5|3544.5|3546.5|3540.5|32
1648723200000|2022-03-31 10:40:00|3547.3|3541.3|3544.8|3538.8|3550.3|3544.3|3544.8|3538.8|31
1648723500000|2022-03-31 10:45:00|3545|3539|3549.5|3543.5|3551|3545|3545|3539|37
1648723800000|2022-03-31 10:50:00|3549.3|3543.3|3544|3538|3549.3|3543.3|3543.8|3537.8|24
1648724100000|2022-03-31 10:55:00|3543.5|3537.5|3533.3|3527.3|3543.5|3537.5|3532.8|3526.8|82
1648724400000|2022-03-31 11:00:00|3533.5|3527.5|3537.3|3531.3|3539|3533|3532.5|3526.5|80
1648724700000|2022-03-31 11:05:00|3537|3531|3534.3|3528.3|3537.8|3531.8|3533.5|3527.5|46
1648725000000|2022-03-31 11:10:00|3534.5|3528.5|3533.3|3527.3|3535.5|3529.5|3533|3527|44
1648725300000|2022-03-31 11:15:00|3532.8|3526.8|3536|3530|3537.5|3531.5|3532.8|3526.8|56
1648725600000|2022-03-31 11:20:00|3535.8|3529.8|3533.8|3527.8|3537.5|3531.5|3533.3|3527.3|49
1648725900000|2022-03-31 11:25:00|3534.3|3528.3|3536|3530|3536.8|3530.8|3533|3527|98
1648726200000|2022-03-31 11:30:00|3536.3|3530.3|3537|3531|3539|3533|3535.8|3529.8|51
1648726500000|2022-03-31 11:35:00|3537.5|3531.5|3541.3|3535.3|3542|3536|3536.8|3530.8|26
1648726800000|2022-03-31 11:40:00|3541.5|3535.5|3543.8|3537.8|3545.3|3539.3|3540.8|3534.8|31
1648727100000|2022-03-31 11:45:00|3543.5|3537.5|3544.5|3538.5|3545.8|3539.8|3542.5|3536.5|48
1648727400000|2022-03-31 11:50:00|3545|3539|3542.8|3536.8|3546|3540|3541.3|3535.3|48
1648727700000|2022-03-31 11:55:00|3542.5|3536.5|3523.8|3517.8|3545|3539|3522.3|3516.3|137
1648728000000|2022-03-31 12:00:00|3523.5|3517.5|3529|3523|3532.5|3526.5|3522|3516|115
1648728300000|2022-03-31 12:05:00|3528.8|3522.8|3527.5|3521.5|3529.3|3523.3|3526.8|3520.8|25
1648728600000|2022-03-31 12:10:00|3527.3|3521.3|3528.5|3522.5|3531.8|3525.8|3527.3|3521.3|48
1648728900000|2022-03-31 12:15:00|3527.8|3521.8|3525|3519|3528.3|3522.3|3525|3519|38
1648729200000|2022-03-31 12:20:00|3525.5|3519.5|3532.8|3526.8|3535.8|3529.8|3525.5|3519.5|57
1648729500000|2022-03-31 12:25:00|3532.5|3526.5|3526.5|3520.5|3534.5|3528.5|3525.3|3519.3|70
1648729800000|2022-03-31 12:30:00|3526.8|3520.8|3531|3525|3532|3526|3526.8|3520.8|53
1648730100000|2022-03-31 12:35:00|3531.5|3525.5|3529.8|3523.8|3531.8|3525.8|3527.8|3521.8|43
1648730400000|2022-03-31 12:40:00|3530|3524|3528|3522|3530|3524|3527.8|3521.8|16
1648730700000|2022-03-31 12:45:00|3528.3|3522.3|3534.8|3528.8|3534.9|3528.9|3528.3|3522.3|44
1648731000000|2022-03-31 12:50:00|3534.5|3528.5|3534.3|3528.3|3534.8|3528.8|3532.8|3526.8|20
1648731300000|2022-03-31 12:55:00|3531.9|3525.9|3531.5|3525.5|3533.5|3527.5|3529.8|3523.8|68
1648731600000|2022-03-31 13:00:00|3531.8|3525.8|3537.8|3531.8|3537.8|3531.8|3530.8|3524.8|58
1648731900000|2022-03-31 13:05:00|3537.5|3531.5|3531.3|3525.3|3537.5|3531.5|3529.8|3523.8|75
1648732200000|2022-03-31 13:10:00|3530.8|3524.8|3532.8|3526.8|3533|3527|3529|3523|49
1648732500000|2022-03-31 13:15:00|3533|3527|3592.3|3586.3|3612.3|3605.3|3532.8|3526.8|256
1648732800000|2022-03-31 13:20:00|3591.8|3585.8|3587.5|3581.5|3593.3|3586.5|3584.8|3578.8|181
1648733100000|2022-03-31 13:25:00|3587.3|3581.3|3551|3545|3587.5|3581.5|3549.3|3541.8|154
1648733400000|2022-03-31 13:30:00|3551.3|3545.3|3550.8|3544.8|3557.8|3551.8|3538.8|3532.8|182
1648733700000|2022-03-31 13:35:00|3551|3545|3545.8|3539.8|3551.8|3545.8|3545.3|3539.3|88
1648734000000|2022-03-31 13:40:00|3546|3540|3546.8|3540.8|3549|3543|3543.8|3537.8|65
1648734300000|2022-03-31 13:45:00|3546.5|3540.5|3536.3|3530.3|3547|3541|3535.5|3529.5|113
1648734600000|2022-03-31 13:50:00|3536|3530|3531.5|3525.5|3538|3532|3531.5|3525.5|70
1648734900000|2022-03-31 13:55:00|3531.3|3525.3|3533|3527|3536.5|3530.5|3530.8|3524.8|106
1648735200000|2022-03-31 14:00:00|3532.8|3526.8|3519.5|3513.5|3532.8|3526.8|3519.5|3513.5|95
1648735500000|2022-03-31 14:05:00|3519.8|3513.8|3526.8|3520.8|3526.8|3520.8|3515.5|3509.5|110
1648735800000|2022-03-31 14:10:00|3526.5|3520.5|3524.5|3518.5|3531.9|3525.9|3524.5|3518.5|86
1648736100000|2022-03-31 14:15:00|3524.8|3518.8|3526|3520|3528.5|3522.5|3523|3517|85
1648736400000|2022-03-31 14:20:00|3525.8|3519.8|3530.8|3524.8|3530.8|3524.8|3524|3518|118
1648736700000|2022-03-31 14:25:00|3530.9|3524.9|3525.5|3519.5|3536.5|3530.5|3525.5|3519.5|96
1648737000000|2022-03-31 14:30:00|3525.8|3519.8|3529.8|3523.8|3533.3|3527.3|3523|3517|141
1648737300000|2022-03-31 14:35:00|3529.5|3523.5|3524.3|3518.3|3530|3524|3522.5|3516.5|144
1648737600000|2022-03-31 14:40:00|3524.5|3518.5|3521.8|3515.8|3524.8|3518.8|3521|3515|162
1648737900000|2022-03-31 14:45:00|3521.5|3515.5|3521|3515|3522.3|3516.3|3515.5|3509.5|96
1648738200000|2022-03-31 14:50:00|3520.8|3514.8|3520.8|3514.8|3522.5|3516.5|3519.8|3513.8|98
1648738500000|2022-03-31 14:55:00|3520.5|3514.5|3534.5|3528.5|3537.5|3530.3|3514.5|3508.5|112
1648738800000|2022-03-31 15:00:00|3534.3|3528.3|3523.8|3517.8|3537.8|3531.8|3523.5|3517.5|106
1648739100000|2022-03-31 15:05:00|3523.5|3517.5|3517.1|3511.1|3523.5|3517.5|3515.3|3509.3|134
1648739400000|2022-03-31 15:10:00|3518.8|3512.8|3510.5|3504.5|3519.3|3513.3|3505.4|3499.4|96
1648739700000|2022-03-31 15:15:00|3510.3|3504.3|3500.5|3494.5|3516.8|3510.8|3499.3|3493.3|188
1648740000000|2022-03-31 15:20:00|3500.6|3494.6|3498.3|3492.3|3504|3498|3495.5|3489.5|162
1648740300000|2022-03-31 15:25:00|3497.3|3491.3|3491.5|3485.5|3502.8|3496.8|3483.3|3477.3|238
1648740600000|2022-03-31 15:30:00|3491.3|3485.3|3496.3|3490.3|3510.3|3504.3|3482.1|3476.1|265
1648740900000|2022-03-31 15:35:00|3496|3490|3495.8|3489.8|3501.5|3495.5|3490.8|3484.8|101
1648741200000|2022-03-31 15:40:00|3495.3|3489.3|3495|3489|3495.8|3489.8|3490.8|3484.8|19
1648741500000|2022-03-31 15:45:00|3494.8|3488.8|3498.3|3492.3|3501.3|3495.3|3494.3|3488.3|47
1648741800000|2022-03-31 15:50:00|3498|3492|3496.3|3490.3|3498|3492|3494.5|3488.5|37
1648742100000|2022-03-31 15:55:00|3496|3490|3498.8|3492.8|3499.3|3493.3|3494.3|3488.3|48
1648742400000|2022-03-31 16:00:00|3499|3493|3502.5|3496.5|3502.5|3496.5|3498|3492|15
1648742700000|2022-03-31 16:05:00|3502.3|3496.3|3498.3|3492.3|3502.3|3496.3|3494.8|3488.8|45
1648743000000|2022-03-31 16:10:00|3498|3492|3498|3492|3498|3492|3498|3492|1
1648743300000|2022-03-31 16:15:00|3497.8|3491.8|3495.8|3489.8|3497.8|3491.8|3495.5|3489.5|16
1648743600000|2022-03-31 16:20:00|3496.5|3490.5|3495.3|3489.3|3496.5|3490.5|3495.3|3489.3|4
1648743900000|2022-03-31 16:25:00|3495|3489|3490.3|3484.3|3495|3489|3487.5|3481.5|22
1648744200000|2022-03-31 16:30:00|3490.5|3484.5|3489.3|3483.3|3491|3485|3487.5|3481.5|26
1648744500000|2022-03-31 16:35:00|3489.5|3483.5|3485|3479|3489.5|3483.5|3482.5|3476.5|58
1648744800000|2022-03-31 16:40:00|3484.8|3478.8|3486.8|3480.5|3486.8|3480.5|3480|3474|30
1648745100000|2022-03-31 16:45:00|3486.4|3480.4|3486|3480|3489.5|3483.5|3485.8|3479.8|44
1648745400000|2022-03-31 16:50:00|3485.8|3479.8|3485.8|3479.8|3487.3|3481.3|3484.4|3478.4|23
1648745700000|2022-03-31 16:55:00|3485.5|3479.5|3492.3|3486.3|3492.8|3486.8|3484.8|3478.8|39
1648771200000|2022-04-01 00:00:00|3476.5|3467.5|3474.8|3465.8|3476.5|3467.5|3472|3463|26
1648771500000|2022-04-01 00:05:00|3475.3|3466.3|3475.8|3466.8|3476|3467|3475.3|3466.3|9
1648771800000|2022-04-01 00:10:00|3476|3467|3482.8|3473.8|3483.8|3473.8|3476|3467|12
1648772100000|2022-04-01 00:15:00|3482.3|3473.3|3484|3475|3487|3478|3482.3|3473.3|31
1648772400000|2022-04-01 00:20:00|3484.5|3475.5|3487|3478|3488|3479|3484.5|3475.5|35
1648772700000|2022-04-01 00:25:00|3487.3|3478.3|3487|3478|3487.3|3478.3|3485.8|3476.8|28
1648773000000|2022-04-01 00:30:00|3487.8|3478.8|3488.8|3479.8|3488.8|3479.8|3487.8|3478.8|3
1648773300000|2022-04-01 00:35:00|3489.3|3480.3|3477.8|3468.8|3489.3|3480.3|3477.8|3468.8|18
1648773600000|2022-04-01 00:40:00|3478.8|3469.8|3481.5|3472.5|3484|3475|3478.8|3469.8|87
1648773900000|2022-04-01 00:45:00|3482|3473|3481|3472|3483|3474|3480.3|3471.3|60
1648774200000|2022-04-01 00:50:00|3480.8|3471.8|3478.5|3469.5|3481.3|3472.3|3476.8|3467.8|74
1648774500000|2022-04-01 00:55:00|3484|3470|3483|3474|3484.8|3475.8|3482.3|3470|11
1648774800000|2022-04-01 01:00:00|3482.8|3473.8|3484.8|3475.8|3486.5|3476.3|3482.8|3473.8|8
1648775100000|2022-04-01 01:05:00|3484.5|3475.5|3493.3|3484.3|3493.3|3484.3|3483.8|3474.8|27
1648775400000|2022-04-01 01:10:00|3491.8|3482.8|3495|3486|3499.3|3488.5|3491.3|3481.8|37
1648775700000|2022-04-01 01:15:00|3495.5|3486.5|3494|3485|3496.3|3487.3|3491.8|3482.8|71
1648776000000|2022-04-01 01:20:00|3494.3|3485.3|3497|3488|3500.8|3490.5|3493.5|3484.3|43
1648776300000|2022-04-01 01:25:00|3496.5|3487.5|3495|3486|3497.3|3488.3|3493.5|3484.5|50
1648776600000|2022-04-01 01:30:00|3495.5|3486.5|3494|3485|3499|3487.5|3492|3483|57
1648776900000|2022-04-01 01:35:00|3493.8|3484.8|3492.3|3483.3|3494.5|3485.5|3492.3|3483.3|36
1648777200000|2022-04-01 01:40:00|3492.5|3483.5|3495|3486|3495.8|3486.8|3492.5|3483.5|12
1648777500000|2022-04-01 01:45:00|3495.8|3486.8|3495.5|3486.5|3497.3|3487|3494.8|3485.8|13
1648777800000|2022-04-01 01:50:00|3496|3487|3492.3|3483.3|3496.5|3487.5|3492.3|3483.3|6
1648778100000|2022-04-01 01:55:00|3493.3|3484.3|3495.8|3486.8|3495.8|3486.8|3493.3|3484.3|6
1648778400000|2022-04-01 02:00:00|3495.3|3486.3|3495.5|3486.5|3495.5|3486.5|3494.5|3485.5|6
1648778700000|2022-04-01 02:05:00|3495.3|3486.3|3496|3487|3496.8|3487.8|3495.3|3486.3|7
1648779000000|2022-04-01 02:10:00|3496.3|3487.3|3496.3|3487.3|3499.3|3490.3|3496.3|3487.3|20
1648779300000|2022-04-01 02:15:00|3496.8|3487.8|3496.5|3487.5|3497|3488|3495.8|3486.8|11
1648779600000|2022-04-01 02:20:00|3497|3488|3498.3|3489.3|3499.8|3489.5|3496.8|3487.8|7
1648779900000|2022-04-01 02:25:00|3497.5|3488.5|3497|3488|3499|3490|3495.5|3486.5|38
1648780200000|2022-04-01 02:30:00|3497.3|3488.3|3493|3484|3497.3|3488.3|3492|3483|21
1648780500000|2022-04-01 02:35:00|3493.3|3484.3|3492.5|3483.5|3493.3|3484.3|3491.8|3481.3|19
1648780800000|2022-04-01 02:40:00|3493|3484|3491.5|3482.5|3494.3|3485.3|3491.5|3482.5|10
1648781100000|2022-04-01 02:45:00|3492.5|3483.5|3487.3|3478.3|3492.8|3483.8|3485.5|3476.5|14
1648781400000|2022-04-01 02:50:00|3487|3478|3482.3|3473.3|3488|3479|3482.3|3473.3|23
1648781700000|2022-04-01 02:55:00|3482|3473|3478.3|3469|3482|3473|3475.5|3466.5|63
1648782000000|2022-04-01 03:00:00|3477.8|3468.8|3482.3|3473.3|3485|3476|3477|3468|129
1648782300000|2022-04-01 03:05:00|3483|3474|3480|3471|3484.5|3475|3478.8|3469.8|150
1648782600000|2022-04-01 03:10:00|3480.3|3471.3|3482.8|3473.8|3483.8|3474.8|3478.8|3469.8|111
1648782900000|2022-04-01 03:15:00|3483.5|3474.5|3482.3|3472.8|3488|3479|3480|3471|109
1648783200000|2022-04-01 03:20:00|3484|3471.3|3480.5|3471.5|3484.5|3474|3479.8|3470.8|125
1648783500000|2022-04-01 03:25:00|3480.8|3471.8|3482|3472.8|3484.3|3475.3|3479.5|3470|130
1648783800000|2022-04-01 03:30:00|3481.8|3473.8|3481.8|3472.8|3484.5|3475.5|3480.8|3471.8|91
1648784100000|2022-04-01 03:35:00|3482.8|3473.8|3483.8|3474.8|3484.8|3475.8|3481.5|3472.5|76
1648784400000|2022-04-01 03:40:00|3484.8|3475.8|3485.8|3476.8|3488.5|3479.3|3484.5|3475.5|62
1648784700000|2022-04-01 03:45:00|3486|3477|3489|3480|3490|3481|3485.5|3476.5|33
1648785000000|2022-04-01 03:50:00|3489.3|3480.3|3484.3|3475.3|3496.5|3487.5|3484.3|3475.3|74
1648785300000|2022-04-01 03:55:00|3484.8|3475.8|3487.8|3478.8|3489.5|3480.5|3484.8|3475.3|80
1648785600000|2022-04-01 04:00:00|3486.5|3477.5|3486|3477|3490.3|3481.3|3483.3|3474.3|112
1648785900000|2022-04-01 04:05:00|3485.5|3476.5|3487|3477.8|3493.8|3484.8|3483.3|3474.3|84
1648786200000|2022-04-01 04:10:00|3487.8|3478.8|3488.8|3478.8|3494|3485|3485.5|3476.3|141
1648786500000|2022-04-01 04:15:00|3488.5|3479.3|3487.5|3477.8|3491|3482|3485.8|3476.5|87
1648786800000|2022-04-01 04:20:00|3488|3478.3|3486.5|3477.5|3490|3480.8|3485.8|3475.8|115
1648787100000|2022-04-01 04:25:00|3486.8|3477.8|3488.3|3476.8|3488.3|3479|3484.5|3475.5|38
1648787400000|2022-04-01 04:30:00|3488.5|3477|3487.5|3478.5|3490.5|3480.8|3484|3475|20
1648787700000|2022-04-01 04:35:00|3489.3|3479.8|3487.5|3478.5|3491|3480.8|3486.5|3477.5|19
1648788000000|2022-04-01 04:40:00|3487.3|3478.3|3484.8|3475.8|3487.8|3478.8|3483.5|3473.8|36
1648788300000|2022-04-01 04:45:00|3485.8|3476.8|3486.8|3477.8|3487.5|3478.5|3482.8|3473.8|39
1648788600000|2022-04-01 04:50:00|3487.3|3478.3|3487|3478|3488.3|3479.3|3486.8|3477.8|6
1648788900000|2022-04-01 04:55:00|3485.5|3476.3|3484.5|3475.5|3486.8|3477.8|3482.8|3473.8|29
1648789200000|2022-04-01 05:00:00|3485|3476|3485.8|3476.8|3486|3477|3484.8|3475.8|13
1648789500000|2022-04-01 05:05:00|3486.3|3477.3|3487|3478|3488|3479|3486|3474.8|16
1648789800000|2022-04-01 05:10:00|3486.5|3477.5|3486.8|3477.8|3487.3|3478.3|3486.5|3477.5|11
1648790100000|2022-04-01 05:15:00|3487.3|3478.3|3488.5|3479.5|3489.3|3480.3|3487.3|3478.3|5
1648790400000|2022-04-01 05:20:00|3487.8|3478.8|3486.3|3477.3|3490.3|3481.3|3485|3476|26
1648790700000|2022-04-01 05:25:00|3486.5|3477.5|3486.8|3477.8|3487.3|3478.3|3485.8|3476.8|5
1648791000000|2022-04-01 05:30:00|3486.5|3477.5|3481.5|3472.5|3486.5|3477.5|3481|3472|56
1648791300000|2022-04-01 05:35:00|3481.8|3472.8|3481.8|3472.8|3482.3|3473.3|3481.3|3472.3|39
1648791600000|2022-04-01 05:40:00|3481.5|3472.5|3480.8|3471.8|3482.5|3473.5|3479.5|3469.8|45
1648791900000|2022-04-01 05:45:00|3480.5|3471.5|3480.5|3471.5|3481|3472|3480|3471|38
1648792200000|2022-04-01 05:50:00|3480.3|3471.3|3477.3|3468.3|3480.5|3471.5|3477|3468|31
1648792500000|2022-04-01 05:55:00|3476.5|3467.5|3476|3467|3477.3|3468.3|3475|3466|52
1648792800000|2022-04-01 06:00:00|3475|3466|3476.5|3467.5|3476.8|3467.8|3474.8|3465.8|59
1648793100000|2022-04-01 06:05:00|3475|3466|3476.5|3467.5|3477|3468|3475|3466|14
1648793400000|2022-04-01 06:10:00|3476.3|3467.3|3478|3469|3478.5|3469.5|3476.3|3467.3|34
1648793700000|2022-04-01 06:15:00|3477.8|3468.8|3464.8|3455.8|3477.8|3468.8|3464.8|3455.8|26
1648794000000|2022-04-01 06:20:00|3464.3|3455.3|3463.5|3454.5|3466|3455.3|3460.8|3451.8|27
1648794300000|2022-04-01 06:25:00|3464.3|3455.3|3469.8|3460.8|3473|3462.8|3463.3|3454.3|44
1648794600000|2022-04-01 06:30:00|3469.3|3460.3|3470|3461|3470.8|3461.8|3469|3460|12
1648794900000|2022-04-01 06:35:00|3471|3462|3475.5|3466|3475.5|3466|3469.8|3460.8|25
1648795200000|2022-04-01 06:40:00|3475|3465.8|3476|3467|3476|3467|3472.5|3463.5|31
1648795500000|2022-04-01 06:45:00|3476.3|3467.3|3476.8|3467.8|3479.8|3470.8|3475|3466|37
1648795800000|2022-04-01 06:50:00|3476.5|3467.5|3478.5|3469.5|3479.8|3470.8|3475.3|3466.3|40
1648796100000|2022-04-01 06:55:00|3479.3|3470.3|3478.8|3472.8|3480|3474|3477|3470.3|68
1648796400000|2022-04-01 07:00:00|3478.5|3472.5|3486|3480|3487.5|3481.5|3476.5|3470.5|74
1648796700000|2022-04-01 07:05:00|3486.3|3480.3|3486.5|3480.5|3489|3483|3485.8|3479.8|24
1648797000000|2022-04-01 07:10:00|3486.3|3480.3|3490.5|3484.5|3492.3|3486.3|3485.5|3479.5|66
1648797300000|2022-04-01 07:15:00|3490.8|3484.8|3497.3|3491.3|3502|3496|3490.5|3484.5|138
1648797600000|2022-04-01 07:20:00|3497.5|3491.5|3504.5|3498.5|3506.8|3500.8|3494.9|3488.9|82
1648797900000|2022-04-01 07:25:00|3504.8|3498.8|3507.5|3501.5|3509.3|3503.3|3503.8|3497.8|31
1648798200000|2022-04-01 07:30:00|3507|3501|3518.6|3512.6|3531.5|3525.5|3504|3498|162
1648798500000|2022-04-01 07:35:00|3518.9|3512.9|3522.8|3516.8|3523|3517|3518.5|3512.5|64
1648798800000|2022-04-01 07:40:00|3523|3517|3519.5|3513.5|3523|3517|3516.9|3510.9|48
1648799100000|2022-04-01 07:45:00|3519.8|3513.8|3520.3|3514.3|3520.3|3514.3|3515.5|3509.5|32
1648799400000|2022-04-01 07:50:00|3519.5|3513.5|3517.5|3511.5|3520|3514|3517.3|3511.3|48
1648799700000|2022-04-01 07:55:00|3518.5|3512.5|3519.3|3513.3|3520.8|3514.8|3516|3510|66
1648800000000|2022-04-01 08:00:00|3519.5|3513.5|3524.8|3518.8|3525.3|3519.3|3518.3|3512.3|53
1648800300000|2022-04-01 08:05:00|3524.5|3518.5|3522.5|3516.5|3524.8|3518.8|3519.8|3513.8|82
1648800600000|2022-04-01 08:10:00|3522.3|3516.3|3512.5|3506.5|3522.5|3516.5|3512.3|3506.3|67
1648800900000|2022-04-01 08:15:00|3512.3|3506.3|3507|3501|3518|3512|3507|3501|91
1648801200000|2022-04-01 08:20:00|3508.4|3502.4|3511.3|3505.3|3514|3508|3507.6|3501.6|73
1648801500000|2022-04-01 08:25:00|3511.5|3505.5|3500.8|3494.8|3511.5|3505.5|3500|3494|76
1648801800000|2022-04-01 08:30:00|3500.5|3494.5|3493|3487|3504|3498|3491.3|3485.3|77
1648802100000|2022-04-01 08:35:00|3492.8|3486.8|3500.8|3494.8|3501.3|3495.3|3490.5|3484.5|62
1648802400000|2022-04-01 08:40:00|3501|3495|3501.8|3495.8|3501.8|3495.8|3496|3490|73
1648802700000|2022-04-01 08:45:00|3502|3496|3506.3|3500.3|3506.3|3500.3|3500.3|3494.3|55
1648803000000|2022-04-01 08:50:00|3506.8|3500.8|3506|3500|3508.6|3502.6|3504|3498|38
1648803300000|2022-04-01 08:55:00|3505.8|3499.8|3502.3|3496.3|3505.8|3499.8|3500.5|3494.5|56
1648803600000|2022-04-01 09:00:00|3502.5|3496.5|3502.8|3496.8|3504.8|3498.8|3502.3|3496.3|8
1648803900000|2022-04-01 09:05:00|3502.5|3496.5|3500.8|3494.8|3503|3497|3499.3|3493.3|17
1648804200000|2022-04-01 09:10:00|3499.5|3493.5|3497.3|3491.3|3501|3495|3497.3|3491.3|19
1648804500000|2022-04-01 09:15:00|3497.5|3491.5|3497.3|3491.3|3499|3493|3497|3491|16
1648804800000|2022-04-01 09:20:00|3497.5|3491.5|3497.3|3491.3|3498.5|3492.5|3497.3|3491.3|24
1648805100000|2022-04-01 09:25:00|3497|3491|3502.3|3496.3|3502.3|3496.3|3497|3491|19
1648805400000|2022-04-01 09:30:00|3501.8|3495.8|3505|3499|3507.3|3501.3|3501|3495|30
1648805700000|2022-04-01 09:35:00|3505.5|3499.5|3502.8|3496.8|3505.5|3499.5|3502.8|3496.8|8
1648806000000|2022-04-01 09:40:00|3504.3|3498.3|3504.3|3498.3|3505|3499|3504|3498|7
1648806300000|2022-04-01 09:45:00|3504.8|3498.8|3505.3|3499.3|3505.8|3499.8|3504.5|3498.5|16
1648806600000|2022-04-01 09:50:00|3505.5|3499.5|3512|3506|3512|3506|3505|3499|20
1648806900000|2022-04-01 09:55:00|3512.3|3506.3|3505.5|3499.5|3514.3|3508.3|3503.3|3497.3|46
1648807200000|2022-04-01 10:00:00|3504.3|3498.3|3504.8|3498.8|3505|3499|3504|3498|6
1648807500000|2022-04-01 10:05:00|3505|3499|3508.3|3502.3|3508.3|3502.3|3505|3499|16
1648807800000|2022-04-01 10:10:00|3509|3503|3506.3|3500.3|3509.3|3503.3|3506|3500|17
1648808100000|2022-04-01 10:15:00|3506|3500|3506.3|3500.3|3507.5|3501.5|3505.8|3499.8|14
1648808400000|2022-04-01 10:20:00|3506.5|3500.5|3505.3|3499.3|3506.5|3500.5|3505.3|3499.3|17
1648808700000|2022-04-01 10:25:00|3505.5|3499.5|3504.5|3498.5|3505.8|3499.8|3504.3|3498.3|6
1648809000000|2022-04-01 10:30:00|3505|3499|3505|3499|3505.5|3499.5|3504.3|3498.3|13
1648809300000|2022-04-01 10:35:00|3505.3|3499.3|3503.5|3497.5|3505.5|3499.5|3503.3|3497.3|14
1648809600000|2022-04-01 10:40:00|3503.3|3497.3|3505|3499|3505.5|3499.5|3503|3497|35
1648809900000|2022-04-01 10:45:00|3505.3|3499.3|3499|3493|3505.3|3499.3|3498.3|3492.3|28
1648810200000|2022-04-01 10:50:00|3498.8|3492.8|3496.5|3490.5|3499|3493|3494.8|3488.8|67
1648810500000|2022-04-01 10:55:00|3496.8|3490.8|3497.8|3491.8|3498|3492|3495.5|3489.5|53
1648810800000|2022-04-01 11:00:00|3498.8|3492.8|3509|3503|3509|3503|3497.8|3491.8|56
1648811100000|2022-04-01 11:05:00|3509.3|3503.3|3498|3492|3509.3|3503.3|3497.8|3491.8|63
1648811400000|2022-04-01 11:10:00|3497.8|3491.8|3497|3491|3498|3492|3497|3491|22
1648811700000|2022-04-01 11:15:00|3497.3|3491.3|3511.8|3505.8|3511.8|3505.8|3496.3|3490.3|57
1648812000000|2022-04-01 11:20:00|3512|3506|3515.8|3509.8|3519|3513|3511.5|3505.5|66
1648812300000|2022-04-01 11:25:00|3516.5|3510.5|3516.5|3510.5|3518|3512|3513.8|3507.8|50
1648812600000|2022-04-01 11:30:00|3516.8|3510.8|3511.5|3505.5|3517.3|3511.3|3508.8|3502.8|101
1648812900000|2022-04-01 11:35:00|3510.5|3504.5|3510.5|3504.5|3514.8|3508.8|3508|3502|59
1648813200000|2022-04-01 11:40:00|3510.3|3504.3|3511.3|3505.3|3513|3507|3505|3499|36
1648813500000|2022-04-01 11:45:00|3511|3505|3501|3495|3512.3|3506.3|3500.3|3494.3|47
1648813800000|2022-04-01 11:50:00|3500.8|3494.8|3502.8|3496.8|3506.3|3500.3|3498.8|3492.8|84
1648814100000|2022-04-01 11:55:00|3501.8|3495.8|3497.8|3491.8|3504.8|3498.8|3492.8|3486.8|161
1648814400000|2022-04-01 12:00:00|3497.3|3491.3|3505.3|3499.3|3510.5|3504.5|3494.5|3488.5|174
1648814700000|2022-04-01 12:05:00|3505|3499|3497.5|3491.5|3505|3499|3495.5|3489.5|138
1648815000000|2022-04-01 12:10:00|3497|3491|3497.5|3491.5|3499.5|3493.5|3492.8|3486.8|106
1648815300000|2022-04-01 12:15:00|3496.8|3490.8|3494.8|3488.8|3496.8|3490.8|3492|3486|61
1648815600000|2022-04-01 12:20:00|3495.5|3489.5|3494|3488|3495.8|3489.8|3491.8|3485.8|43
1648815900000|2022-04-01 12:25:00|3493.8|3487.8|3492|3484.8|3494.4|3488.4|3489.3|3483.3|95
1648816200000|2022-04-01 12:30:00|3491|3485.4|3503.8|3497.8|3504|3498|3490|3484|69
1648816500000|2022-04-01 12:35:00|3502.5|3496.5|3503.3|3497.3|3504.8|3498.8|3501.3|3495.3|61
1648816800000|2022-04-01 12:40:00|3504|3498|3506.8|3500.8|3508.8|3502.8|3501.3|3495.3|57
1648817100000|2022-04-01 12:45:00|3507|3501|3496.8|3490.8|3507.3|3501.3|3495|3489|68
1648817400000|2022-04-01 12:50:00|3496.5|3490.5|3492.3|3486.3|3496.8|3490.8|3491.6|3485.6|112
1648817700000|2022-04-01 12:55:00|3492|3486|3494.5|3488.5|3496.8|3490.8|3490.3|3484.3|145
1648818000000|2022-04-01 13:00:00|3490.8|3484.8|3493.8|3487.8|3494.3|3488.3|3487.5|3481.5|70
1648818300000|2022-04-01 13:05:00|3494|3488|3492.3|3486.3|3495.5|3489.5|3491.5|3485.5|39
1648818600000|2022-04-01 13:10:00|3491.5|3485.5|3491.3|3485.3|3494.8|3488.8|3491.3|3485.3|22
1648818900000|2022-04-01 13:15:00|3491|3485|3473.5|3467.5|3491|3485|3469.5|3463.5|100
1648819200000|2022-04-01 13:20:00|3473.3|3467.3|3483.5|3477.5|3485|3479|3472|3466|79
1648819500000|2022-04-01 13:25:00|3483.3|3477.3|3482.3|3476.3|3483.8|3477.8|3481|3475|19
1648819800000|2022-04-01 13:30:00|3482|3476|3483.8|3477.8|3486.8|3480.8|3479|3473|109
1648820100000|2022-04-01 13:35:00|3484.8|3478.8|3485.8|3479.8|3488.3|3482.3|3484.8|3478.8|37
1648820400000|2022-04-01 13:40:00|3485.3|3479.3|3480.5|3474.5|3486.5|3480.5|3480|3474|121
1648820700000|2022-04-01 13:45:00|3480.3|3474.3|3471|3465|3480.3|3474.3|3470.3|3464.3|166
1648821000000|2022-04-01 13:50:00|3471.3|3465.3|3460.8|3454.8|3471.3|3465.3|3460.5|3454.5|135
1648821300000|2022-04-01 13:55:00|3460.5|3454.5|3456.5|3450.5|3461|3455|3453.1|3447.1|86
1648821600000|2022-04-01 14:00:00|3456.8|3450.8|3463.3|3457.3|3465.3|3459.3|3456|3450|100
1648821900000|2022-04-01 14:05:00|3463.8|3457.8|3465.5|3459.5|3468.5|3462.5|3461.8|3455.8|79
1648822200000|2022-04-01 14:10:00|3465.3|3459.3|3480.5|3474.5|3481.3|3475.3|3464.8|3458.8|146
1648822500000|2022-04-01 14:15:00|3480.8|3474.8|3470.8|3464.8|3480.8|3474.8|3465.8|3459.8|80
1648822800000|2022-04-01 14:20:00|3471|3465|3470.5|3464.5|3474.8|3468.8|3464.8|3458.8|95
1648823100000|2022-04-01 14:25:00|3470.3|3464.3|3475.5|3469.5|3475.5|3469.5|3468.8|3462.8|31
1648823400000|2022-04-01 14:30:00|3475.8|3469.8|3465.8|3459.8|3475.8|3469.8|3464.5|3458.5|69
1648823700000|2022-04-01 14:35:00|3466|3460|3461.3|3455.3|3469|3463|3454|3448|88
1648824000000|2022-04-01 14:40:00|3461.5|3455.5|3460|3454|3464.8|3458.8|3459.5|3453.5|125
1648824300000|2022-04-01 14:45:00|3460.3|3454.3|3466.5|3460.5|3469.3|3463.3|3460.3|3454.3|78
1648824600000|2022-04-01 14:50:00|3466.8|3460.8|3462|3456|3469.3|3463.3|3457.8|3451.8|170
1648824900000|2022-04-01 14:55:00|3461.8|3455.8|3474.5|3468.5|3474.5|3468.5|3460.8|3454.8|104
1648825200000|2022-04-01 15:00:00|3474.8|3468.8|3481|3475|3481.3|3475.3|3472.3|3466.3|126
1648825500000|2022-04-01 15:05:00|3480.8|3474.8|3479.8|3473.8|3481.8|3475.8|3472.5|3466.5|267
1648825800000|2022-04-01 15:10:00|3479.5|3473.5|3475.3|3469.3|3479.5|3473.5|3467|3461|204
1648826100000|2022-04-01 15:15:00|3474.8|3468.8|3479.5|3473.5|3482|3476|3474|3468|166
1648826400000|2022-04-01 15:20:00|3479|3473|3471|3465|3480.3|3474.3|3463|3457|228
1648826700000|2022-04-01 15:25:00|3471.3|3465.3|3441|3435|3471.3|3465.3|3439.3|3433.3|304
1648827000000|2022-04-01 15:30:00|3439.8|3433.8|3447|3441|3465.5|3459.5|3438.5|3432.5|317
1648827300000|2022-04-01 15:35:00|3448|3442|3454.8|3448.8|3456|3450|3448|3442|72
1648827600000|2022-04-01 15:40:00|3454.5|3448.5|3456|3450|3458|3452|3454|3448|59
1648827900000|2022-04-01 15:45:00|3456.3|3450.3|3457.8|3451.8|3459|3453|3453.8|3447.8|72
1648828200000|2022-04-01 15:50:00|3457|3451|3456.8|3450.8|3459|3453|3455.3|3449.3|45
1648828500000|2022-04-01 15:55:00|3456.3|3450.3|3458.8|3452.8|3459.8|3453.8|3455.8|3449.8|49
1648828800000|2022-04-01 16:00:00|3458.5|3452.5|3455.5|3449.5|3458.8|3452.8|3454.4|3448.4|42
1648829100000|2022-04-01 16:05:00|3455.3|3449.3|3450.3|3444.3|3456.5|3450.5|3449|3443|28
1648829400000|2022-04-01 16:10:00|3450|3444|3450|3444|3450.8|3444.8|3449.8|3443.8|4
1648829700000|2022-04-01 16:15:00|3450.8|3444.8|3448.8|3442.8|3451|3445|3448.5|3442.5|18
1648830000000|2022-04-01 16:20:00|3449.3|3443.3|3450|3444|3450.5|3444.5|3448.8|3442.8|19
1648830300000|2022-04-01 16:25:00|3449.8|3443.8|3450.5|3444.5|3451.5|3445.5|3448.8|3442.8|16
1648830600000|2022-04-01 16:30:00|3450.3|3444.3|3450.3|3444.3|3451.8|3445.8|3449|3443|39
1648830900000|2022-04-01 16:35:00|3450|3444|3450|3444|3450.9|3444.9|3447.3|3441.3|25
1648831200000|2022-04-01 16:40:00|3449.5|3443.5|3450|3444|3450|3444|3449.5|3443.5|12
1648831500000|2022-04-01 16:45:00|3450.3|3444.3|3448.5|3442.5|3450.3|3444.3|3448.3|3442.3|12
1648831800000|2022-04-01 16:50:00|3448.3|3442.3|3448.8|3442.8|3449.3|3443.3|3447.5|3441.5|10
1648832100000|2022-04-01 16:55:00|3448.3|3442.3|3447.5|3441.5|3448.5|3442.5|3447.5|3441.5|8
1649030400000|2022-04-04 00:00:00|3453.5|3433.5|3462.5|3453.5|3462.8|3453.8|3453.5|3433.5|15
1649030700000|2022-04-04 00:05:00|3467.8|3453.8|3467.8|3458.8|3469|3460|3464.5|3453.8|120
1649031000000|2022-04-04 00:10:00|3467.5|3457|3473.8|3464.8|3474.5|3465.5|3466|3456.8|111
1649031300000|2022-04-04 00:15:00|3474.3|3465.3|3473.3|3464.3|3475.5|3466.5|3472.3|3463.3|80
1649031600000|2022-04-04 00:20:00|3472.8|3463.8|3472.8|3463.8|3473.5|3464.5|3472|3463|45
1649031900000|2022-04-04 00:25:00|3473|3464|3475|3466|3475.8|3466.8|3472|3463|78
1649032200000|2022-04-04 00:30:00|3475.3|3466.3|3474.5|3465.3|3475.8|3466.8|3473.5|3464|80
1649032500000|2022-04-04 00:35:00|3474.8|3465.5|3474.8|3465.5|3475.8|3466.8|3473.5|3464.5|86
1649032800000|2022-04-04 00:40:00|3475|3465.8|3475.5|3465|3475.8|3466.8|3473.3|3464.3|85
1649033100000|2022-04-04 00:45:00|3475.8|3465.5|3475|3466|3477.5|3467.3|3474|3462.3|66
1649033700000|2022-04-04 00:55:00|3475.5|3466.5|3475.3|3466.3|3475.5|3466.5|3474|3465|28
1649034000000|2022-04-04 01:00:00|3475.5|3466.5|3474.8|3465.8|3475.8|3466.8|3474|3465|48
1649034300000|2022-04-04 01:05:00|3475|3466|3475.3|3466.3|3476|3467|3474.5|3465.5|59
1649034600000|2022-04-04 01:10:00|3475.8|3466.8|3475.5|3466.5|3476|3467|3474.3|3465.3|32
1649034900000|2022-04-04 01:15:00|3475.8|3466.8|3475|3466|3476|3467|3474.5|3465.5|42
1649035200000|2022-04-04 01:20:00|3475.3|3466.3|3475.3|3466.3|3475.8|3466.8|3474.8|3465.8|20
1649035500000|2022-04-04 01:25:00|3475.8|3466.8|3476.3|3467.3|3476.5|3467.5|3475.5|3465.5|10
1649035800000|2022-04-04 01:30:00|3475.8|3466.8|3476.5|3467.5|3476.5|3467.5|3475.3|3465.5|23
1649036100000|2022-04-04 01:35:00|3478|3469.3|3485.3|3476.3|3487.5|3478.5|3478|3469.3|11
1649036400000|2022-04-04 01:40:00|3489.3|3478|3487|3478|3489.3|3478.5|3487|3478|51
1649036700000|2022-04-04 01:45:00|3487.5|3478.5|3486|3477|3487.5|3478.5|3485.3|3476.3|25
1649037600000|2022-04-04 02:00:00|3485.3|3476.3|3486.3|3477.3|3486.3|3477.3|3485.3|3476.3|3
1649037900000|2022-04-04 02:05:00|3484.5|3475.3|3484.8|3475.8|3485.3|3476.3|3484.5|3475|5
1649038200000|2022-04-04 02:10:00|3485.3|3476.3|3484.8|3475.8|3486|3477|3483.3|3474.3|13
1649038500000|2022-04-04 02:15:00|3484.3|3475.3|3484.5|3475.5|3484.5|3475.5|3484.3|3475.3|2
1649038800000|2022-04-04 02:20:00|3485.3|3476.3|3484.5|3475.5|3485.3|3476.3|3484.5|3475.5|2
1649039100000|2022-04-04 02:25:00|3484|3475|3483.5|3473.3|3485|3475|3481.3|3470.8|10
1649039400000|2022-04-04 02:30:00|3482.3|3473|3481.5|3472.5|3482.3|3473|3481.5|3472.5|4
1649039700000|2022-04-04 02:35:00|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|1
1649040900000|2022-04-04 02:55:00|3480|3471|3479|3470|3480|3471|3479|3470|4
1649041200000|2022-04-04 03:00:00|3479.8|3470.8|3474.5|3465.5|3479.8|3470.8|3471.3|3462.3|69
1649041500000|2022-04-04 03:05:00|3474.8|3465.8|3480.3|3469|3482.3|3473.3|3474.3|3465.3|48
1649041800000|2022-04-04 03:10:00|3480.8|3469.5|3478.3|3469.3|3482.8|3472.5|3477.5|3468.5|18
1649042100000|2022-04-04 03:15:00|3479|3470|3478.3|3469.3|3479.3|3470.3|3478|3469|7
1649042400000|2022-04-04 03:20:00|3477.8|3468.8|3478.3|3469.3|3479.3|3470.3|3477.8|3468.8|6
1649042700000|2022-04-04 03:25:00|3478.8|3469.8|3478.3|3469.3|3479.3|3470.3|3478.3|3469.3|6
1649043000000|2022-04-04 03:30:00|3477.5|3468.5|3477.8|3467.3|3479.3|3470.3|3475.8|3466.8|11
1649043300000|2022-04-04 03:35:00|3477.5|3468.5|3477.8|3468.8|3479.5|3469.5|3477.5|3468.3|14
1649043600000|2022-04-04 03:40:00|3478.8|3469.8|3478.3|3469.3|3479.5|3470.3|3477.8|3468.8|5
1649043900000|2022-04-04 03:45:00|3478.8|3469.8|3479.5|3470.5|3479.5|3470.5|3478.8|3469.8|3
1649044200000|2022-04-04 03:50:00|3478.5|3468.8|3476|3467|3478.5|3469|3476|3467|9
1649044500000|2022-04-04 03:55:00|3476.3|3467.3|3476.3|3467.3|3477.8|3468.8|3475.8|3466.8|23
1649044800000|2022-04-04 04:00:00|3475.8|3466.8|3477|3468|3478.8|3469.8|3475.3|3466.3|28
1649045100000|2022-04-04 04:05:00|3476.5|3467.5|3474|3465|3476.8|3467.8|3473.8|3464.8|33
1649045400000|2022-04-04 04:10:00|3475|3466|3473.3|3464.3|3476.8|3467.5|3473.3|3464.3|22
1649045700000|2022-04-04 04:15:00|3472.8|3463.8|3475.5|3466.3|3476.3|3466.5|3472.5|3463.5|23
1649046000000|2022-04-04 04:20:00|3475.8|3466.5|3475|3466|3475.8|3466.8|3475|3466|5
1649046300000|2022-04-04 04:25:00|3474.5|3465.5|3476.8|3467.8|3477.5|3468.5|3474.5|3465.5|7
1649046600000|2022-04-04 04:30:00|3478.3|3469.3|3477.8|3468.8|3479.5|3470.5|3477.8|3468.8|7
1649047200000|2022-04-04 04:40:00|3477.5|3468.5|3477.8|3468.8|3477.8|3468.8|3477.5|3468.5|2
1649047500000|2022-04-04 04:45:00|3478.8|3469.8|3478.5|3469.5|3479.5|3469.8|3477.8|3468.8|6
1649047800000|2022-04-04 04:50:00|3478.3|3469.3|3477.8|3468.8|3480.3|3471.3|3476.8|3467.8|12
1649048100000|2022-04-04 04:55:00|3477.5|3468.5|3476.8|3467.8|3477.5|3468.5|3476.8|3467.8|4
1649048400000|2022-04-04 05:00:00|3476.5|3467.5|3476|3467|3476.5|3467.5|3475.8|3466.8|7
1649048700000|2022-04-04 05:05:00|3475.8|3466.8|3477|3468|3477|3468|3475.8|3466.8|5
1649049000000|2022-04-04 05:10:00|3476.8|3467.8|3484.3|3473.5|3484.3|3473.5|3476.8|3467.8|15
1649049300000|2022-04-04 05:15:00|3482.5|3474.8|3483.8|3474.8|3483.8|3474.8|3482.5|3473.5|12
1649049600000|2022-04-04 05:20:00|3483.3|3474.3|3478.3|3469.3|3483.3|3474.3|3478.3|3469.3|4
1649050200000|2022-04-04 05:30:00|3478|3469|3477.3|3468.3|3478|3469|3477.3|3468.3|2
1649050500000|2022-04-04 05:35:00|3478.3|3469.3|3482|3473|3482.8|3473|3478.3|3469.3|6
1649050800000|2022-04-04 05:40:00|3482.5|3473.5|3482|3473|3482.5|3473.5|3482|3473|4
1649051100000|2022-04-04 05:45:00|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|3482|3473|3
1649051400000|2022-04-04 05:50:00|3482|3473|3485.5|3476.5|3486|3477|3481.5|3472.5|42
1649051700000|2022-04-04 05:55:00|3485.8|3476.8|3483.5|3474.5|3487.3|3478.3|3483.5|3473.5|21
1649052000000|2022-04-04 06:00:00|3483.8|3474.8|3481.8|3472.8|3486.5|3474.8|3481.8|3472.8|15
1649052300000|2022-04-04 06:05:00|3483|3474|3480.5|3471.5|3484.3|3474.5|3480.5|3470.5|38
1649052600000|2022-04-04 06:10:00|3479.5|3470.5|3481.8|3472.8|3483.3|3474.3|3478|3469|27
1649052900000|2022-04-04 06:15:00|3482|3473|3481.5|3472.5|3482.8|3473.8|3481|3472|14
1649053200000|2022-04-04 06:20:00|3481.3|3472.3|3480.5|3471.5|3481.3|3472.3|3479.8|3470.8|5
1649053500000|2022-04-04 06:25:00|3480|3471|3483.3|3474.3|3483.8|3474.5|3476.8|3467.8|20
1649053800000|2022-04-04 06:30:00|3482.8|3473.8|3480.3|3471.3|3482.8|3473.8|3480.3|3471.3|11
1649054100000|2022-04-04 06:35:00|3480|3469.5|3479|3470|3482|3473|3474.5|3465.5|32
1649054400000|2022-04-04 06:40:00|3480.5|3472.3|3484.3|3475.3|3484.3|3475.3|3480.5|3472|13
1649054700000|2022-04-04 06:45:00|3484.8|3475.8|3478|3469|3485.8|3476.8|3478|3469|12
1649055000000|2022-04-04 06:50:00|3477.8|3468.8|3475|3466|3477.8|3468.8|3474.3|3465.3|18
1649055300000|2022-04-04 06:55:00|3474.8|3465.8|3466.3|3460.3|3474.8|3467.3|3465.3|3459.3|25
1649055600000|2022-04-04 07:00:00|3465.8|3459.8|3470.3|3464.3|3470.5|3464.5|3464.8|3458.8|38
1649055900000|2022-04-04 07:05:00|3469.8|3463.8|3480.3|3474.3|3480.3|3474.3|3466.3|3460.3|101
1649056200000|2022-04-04 07:10:00|3480.5|3474.5|3479|3473|3484.5|3478.5|3479|3473|65
1649056500000|2022-04-04 07:15:00|3479.3|3473.3|3485.8|3479.8|3488.5|3482.5|3479|3473|59
1649056800000|2022-04-04 07:20:00|3486|3480|3485.5|3479.5|3487.5|3481.5|3481.6|3475.6|54
1649057100000|2022-04-04 07:25:00|3486|3480|3471.3|3465.3|3486.5|3480.5|3471.3|3465.3|44
1649057400000|2022-04-04 07:30:00|3471.5|3465.5|3473.3|3467.3|3479.5|3473.5|3471.5|3465.5|67
1649057700000|2022-04-04 07:35:00|3473.5|3467.5|3480.5|3474.5|3480.5|3474.5|3473.5|3467.5|21
1649058000000|2022-04-04 07:40:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3480.3|3474.3|7
1649058300000|2022-04-04 07:45:00|3481|3475|3481|3475|3481|3475|3480.8|3474.8|3
1649058600000|2022-04-04 07:50:00|3481.5|3475.5|3482|3476|3482|3476|3480.5|3474.5|9
1649058900000|2022-04-04 07:55:00|3483.3|3477.3|3486|3480|3486.3|3480.3|3483.3|3477.3|20
1649059200000|2022-04-04 08:00:00|3486.3|3480.3|3496.8|3490.8|3496.8|3490.8|3485.8|3479.8|47
1649059500000|2022-04-04 08:05:00|3496.5|3490.5|3497.8|3491.8|3503|3497|3496.3|3490.3|54
1649059800000|2022-04-04 08:10:00|3496.9|3490.9|3491|3485|3496.9|3490.9|3490.3|3484.3|28
1649060100000|2022-04-04 08:15:00|3491.3|3485.3|3493.3|3487.3|3493.3|3487.3|3487|3481|20
1649060400000|2022-04-04 08:20:00|3494.5|3488.5|3495.3|3489.3|3497.4|3491.4|3494.3|3488.3|16
1649060700000|2022-04-04 08:25:00|3496.3|3490.3|3495.3|3489.3|3499.3|3493.3|3494.1|3488|21
1649061000000|2022-04-04 08:30:00|3495|3489|3488.5|3482.5|3495.8|3489.8|3485.9|3479.9|23
1649061300000|2022-04-04 08:35:00|3489.3|3483.3|3494.8|3488.8|3496|3490|3489.3|3483.3|31
1649061600000|2022-04-04 08:40:00|3494.5|3488.5|3490.8|3484.8|3494.5|3488.5|3489.3|3483.3|12
1649061900000|2022-04-04 08:45:00|3489.3|3483.3|3491.3|3485.3|3491.3|3485.3|3487.8|3481.8|15
1649062200000|2022-04-04 08:50:00|3491.5|3485.5|3495.3|3489.3|3495.5|3489.5|3489.5|3483.5|16
1649062500000|2022-04-04 08:55:00|3495|3489|3492|3486|3495|3489|3489.3|3483.3|20
1649062800000|2022-04-04 09:00:00|3492.3|3486.3|3494.5|3488.5|3494.9|3488.9|3491.8|3485.8|14
1649063100000|2022-04-04 09:05:00|3494.8|3488.8|3494.5|3488.5|3494.8|3488.8|3494.5|3488.5|2
1649063400000|2022-04-04 09:10:00|3494.3|3488.3|3489.5|3483.5|3494.3|3488.3|3488.4|3482.4|12
1649063700000|2022-04-04 09:15:00|3489.8|3483.8|3490|3484|3490|3484|3487.8|3481.8|10
1649064000000|2022-04-04 09:20:00|3490.3|3484.3|3491.5|3485.5|3491.5|3485.5|3490.3|3484.3|8
1649064300000|2022-04-04 09:25:00|3491.3|3485.3|3490|3484|3491.8|3485.8|3490|3484|10
1649064600000|2022-04-04 09:30:00|3489.8|3483.8|3492.5|3486.5|3492.8|3486.8|3489.8|3483.8|12
1649064900000|2022-04-04 09:35:00|3492.8|3486.8|3489.5|3483.5|3492.8|3486.8|3489.4|3483.4|16
1649065200000|2022-04-04 09:40:00|3490.3|3484.3|3489.8|3483.8|3491.8|3485.8|3489.5|3483.5|9
1649065500000|2022-04-04 09:45:00|3490|3484|3489.8|3483.8|3491.3|3485.3|3489.8|3483.8|8
1649065800000|2022-04-04 09:50:00|3491.3|3485.3|3488.3|3482.3|3491.3|3485.3|3488.3|3482.3|9
1649066100000|2022-04-04 09:55:00|3488|3482|3488.3|3482.3|3488.3|3482.3|3488|3482|2
1649066400000|2022-04-04 10:00:00|3488.5|3482.5|3486.5|3480.5|3489.9|3483.9|3486.5|3480.5|12
1649066700000|2022-04-04 10:05:00|3487.3|3481.3|3487|3481|3487.3|3481.3|3484.8|3478.8|11
1649067000000|2022-04-04 10:10:00|3487.5|3481.5|3487.5|3481.5|3488.3|3482.3|3487.5|3481.5|7
1649067300000|2022-04-04 10:15:00|3487.8|3481.8|3488.3|3482.3|3488.3|3482.3|3487.8|3481.8|3
1649067600000|2022-04-04 10:20:00|3488.5|3482.5|3488.3|3482.3|3489.3|3483.3|3488.3|3482.3|6
1649067900000|2022-04-04 10:25:00|3488.5|3482.5|3488.8|3482.8|3489.5|3483.5|3488.3|3482.3|13
1649068200000|2022-04-04 10:30:00|3488|3482|3488.3|3482.3|3488.8|3482.8|3488|3482|5
1649068500000|2022-04-04 10:35:00|3488|3482|3488.8|3482.8|3489.5|3483.5|3488|3482|6
1649068800000|2022-04-04 10:40:00|3489|3483|3491.5|3485.5|3493|3487|3488.8|3482.8|16
1649069100000|2022-04-04 10:45:00|3491.8|3485.8|3490.5|3484.5|3491.8|3485.8|3490.5|3484.5|6
1649069400000|2022-04-04 10:50:00|3490.8|3484.8|3489.5|3483.5|3491.3|3485.3|3489.3|3483.3|6
1649069700000|2022-04-04 10:55:00|3489|3483|3489|3483|3489.9|3483.9|3489|3483|9
1649070000000|2022-04-04 11:00:00|3489.3|3483.3|3489.3|3483.3|3490|3484|3489.3|3483.3|8
1649070300000|2022-04-04 11:05:00|3489.5|3483.5|3489.3|3483.3|3490.8|3484.8|3489.3|3483.3|15
1649070600000|2022-04-04 11:10:00|3489.8|3483.8|3492.3|3486.3|3492.3|3486.3|3488.8|3482.8|32
1649070900000|2022-04-04 11:15:00|3492|3486|3494|3488|3494|3488|3490|3484|18
1649071200000|2022-04-04 11:20:00|3494.3|3488.3|3492|3486|3494.8|3488.8|3492|3486|14
1649071500000|2022-04-04 11:25:00|3492.3|3486.3|3486.8|3480.8|3492.3|3486.3|3486.8|3480.8|23
1649071800000|2022-04-04 11:30:00|3486.3|3480.3|3488.8|3482.8|3491|3485|3486|3480|22
1649072100000|2022-04-04 11:35:00|3489|3483|3486.5|3480.5|3489|3483|3486|3480|9
1649072400000|2022-04-04 11:40:00|3486.8|3480.8|3486.8|3480.8|3487|3481|3486|3480|10
1649072700000|2022-04-04 11:45:00|3486.3|3480.3|3481.5|3475.5|3486.3|3480.3|3479.5|3473.5|21
1649073000000|2022-04-04 11:50:00|3481.8|3475.8|3482|3476|3485.5|3479.5|3481.5|3475.5|24
1649073300000|2022-04-04 11:55:00|3481.8|3475.8|3471.5|3465.5|3482|3476|3469.9|3462|66
1649073600000|2022-04-04 12:00:00|3471.8|3465.8|3469.5|3463.5|3473|3467|3467|3461|53
1649073900000|2022-04-04 12:05:00|3469|3463|3469.3|3463.3|3473|3467|3468.8|3462.8|46
1649074200000|2022-04-04 12:10:00|3469.5|3463.5|3469.8|3463.8|3472.5|3466.5|3466|3460|43
1649074500000|2022-04-04 12:15:00|3469.5|3463.5|3471.3|3465.3|3472|3466|3466.3|3460.3|56
1649074800000|2022-04-04 12:20:00|3471.5|3465.5|3471.8|3465.8|3475.5|3469.5|3469.3|3463.3|60
1649075100000|2022-04-04 12:25:00|3471.5|3465.5|3470.8|3464.8|3480.8|3474.8|3470.8|3464.8|78
1649075400000|2022-04-04 12:30:00|3470.5|3464.5|3467.3|3461.3|3471.8|3465.8|3465.3|3459.3|55
1649075700000|2022-04-04 12:35:00|3467|3461|3471|3465|3473.1|3467.1|3466.3|3460.3|74
1649076000000|2022-04-04 12:40:00|3472|3466|3479.1|3473.1|3479.1|3473.1|3469.8|3463.8|71
1649076300000|2022-04-04 12:45:00|3479.5|3473.5|3477.3|3471.3|3484|3478|3475|3469|67
1649076600000|2022-04-04 12:50:00|3477.8|3471.8|3487|3481|3489.3|3483.3|3475|3469|119
1649076900000|2022-04-04 12:55:00|3486.8|3480.8|3489.5|3483.5|3489.5|3483.5|3484.8|3478.8|67
1649077200000|2022-04-04 13:00:00|3490|3484|3491.3|3485.3|3494.5|3488.5|3489.5|3483.5|65
1649077500000|2022-04-04 13:05:00|3491|3485|3490|3484|3493.5|3487.5|3486.5|3480.5|111
1649077800000|2022-04-04 13:10:00|3490.3|3484.3|3490|3484|3493.3|3487.3|3487.5|3481.5|75
1649078100000|2022-04-04 13:15:00|3490.5|3484.5|3494.3|3488.3|3494.3|3488.3|3485|3479|83
1649078400000|2022-04-04 13:20:00|3495.3|3489.3|3489.3|3483.3|3496.3|3490.3|3486|3480|88
1649078700000|2022-04-04 13:25:00|3489|3483|3481.5|3475.5|3492.8|3486.8|3476.5|3466.3|136
1649079000000|2022-04-04 13:30:00|3482.5|3476.5|3487.8|3481.8|3492.8|3486.8|3480.5|3474.5|92
1649079300000|2022-04-04 13:35:00|3489|3483|3487.5|3481.5|3492.5|3486.5|3484|3478|196
1649079600000|2022-04-04 13:40:00|3487.8|3481.8|3491.8|3485.8|3492.5|3486.5|3487.5|3481.5|86
1649079900000|2022-04-04 13:45:00|3491.5|3485.5|3489.8|3483.8|3492.5|3486.5|3489.5|3483.5|67
1649080200000|2022-04-04 13:50:00|3489.3|3483.3|3491.3|3485.3|3492.8|3486.8|3484.5|3478.5|61
1649080500000|2022-04-04 13:55:00|3491.5|3485.5|3485|3479|3492.3|3486.3|3485|3479|57
1649080800000|2022-04-04 14:00:00|3485.3|3479.3|3485.8|3479.8|3491.3|3485.3|3485.3|3479.3|116
1649081100000|2022-04-04 14:05:00|3485.5|3479.5|3494.3|3488.3|3495.3|3489.3|3485.3|3479.3|171
1649081400000|2022-04-04 14:10:00|3494|3488|3494|3488|3494.5|3488.5|3490.5|3484.5|45
1649081700000|2022-04-04 14:15:00|3493.3|3487.3|3492|3486|3495.5|3489.5|3490.8|3484.8|88
1649082000000|2022-04-04 14:20:00|3492.5|3486.5|3491.8|3485.8|3494.3|3488.3|3488.8|3482.8|103
1649082300000|2022-04-04 14:25:00|3491.3|3485.3|3483.5|3477.5|3491.3|3485.3|3483.3|3477.3|131
1649082600000|2022-04-04 14:30:00|3483.8|3477.8|3487.5|3481.5|3487.5|3481.5|3479|3473|120
1649082900000|2022-04-04 14:35:00|3487.3|3481.3|3487.3|3481.3|3487.8|3481.8|3480|3474|84
1649083200000|2022-04-04 14:40:00|3487.5|3481.5|3492|3486|3492|3486|3487.3|3481.3|49
1649083500000|2022-04-04 14:45:00|3492.3|3486.3|3490.3|3484.3|3494|3488|3486.3|3480.3|52
1649083800000|2022-04-04 14:50:00|3490|3484|3492.8|3486.8|3493|3487|3487.5|3481.5|69
1649084100000|2022-04-04 14:55:00|3492.5|3486.5|3485.8|3479.8|3492.5|3486.5|3479.3|3473.3|137
1649084400000|2022-04-04 15:00:00|3488|3482|3492|3486|3493|3487|3486|3480|74
1649084700000|2022-04-04 15:05:00|3492.3|3486.3|3489|3483|3492.3|3486.3|3479.5|3473.5|97
1649085000000|2022-04-04 15:10:00|3488.8|3482.8|3485|3479|3490|3484|3481.3|3475.3|67
1649085300000|2022-04-04 15:15:00|3484.5|3478.5|3476|3470|3485.8|3479.8|3471.5|3465.5|84
1649085600000|2022-04-04 15:20:00|3476.3|3470.3|3473|3467|3483.3|3477.3|3473|3467|76
1649085900000|2022-04-04 15:25:00|3472.8|3466.8|3462|3456|3473|3467|3459.5|3453.5|129
1649086200000|2022-04-04 15:30:00|3462.3|3456.3|3451.8|3445.8|3462.8|3456.8|3445.3|3439.3|238
1649086500000|2022-04-04 15:35:00|3451.5|3445.5|3448.3|3442.3|3452.8|3446.8|3447.5|3441.5|59
1649086800000|2022-04-04 15:40:00|3448.5|3442.5|3447.5|3441.5|3451.3|3445.3|3447.3|3441.3|36
1649087100000|2022-04-04 15:45:00|3447.8|3441.8|3445|3439|3448.5|3442.5|3444|3438|27
1649087400000|2022-04-04 15:50:00|3445.3|3439.3|3446|3440|3448|3442|3444.8|3438.8|27
1649087700000|2022-04-04 15:55:00|3445.8|3439.8|3437.8|3431.8|3446.3|3440.3|3437.8|3431.8|47
1649088000000|2022-04-04 16:00:00|3438.3|3432.3|3442.5|3436.5|3443|3437|3438.3|3432.3|20
1649088300000|2022-04-04 16:05:00|3442|3436|3439|3433|3442|3436|3439|3433|33
1649088600000|2022-04-04 16:10:00|3438.3|3432.3|3434.6|3428.6|3440.5|3434.5|3434.6|3428.6|60
1649088900000|2022-04-04 16:15:00|3434.3|3428.3|3438.8|3432.8|3439.5|3433.5|3434|3428|65
1649089200000|2022-04-04 16:20:00|3438.5|3432.5|3434.5|3428.5|3439.3|3433.3|3434.3|3428.3|29
1649089500000|2022-04-04 16:25:00|3434.8|3428.8|3444.3|3438.3|3444.3|3438.3|3434.8|3428.8|41
1649089800000|2022-04-04 16:30:00|3444|3438|3443|3437|3444.3|3438.3|3442.3|3436.3|26
1649090100000|2022-04-04 16:35:00|3443.3|3437.3|3439.5|3433.5|3443.3|3437.3|3438.8|3432.8|28
1649090400000|2022-04-04 16:40:00|3439.3|3433.3|3427.8|3421.8|3441|3435|3427.8|3421.8|20
1649090700000|2022-04-04 16:45:00|3427.5|3421.5|3420.8|3414.8|3428.8|3422.8|3417.8|3411.8|61
1649091000000|2022-04-04 16:50:00|3420.3|3414.3|3417|3411|3422.8|3416.8|3416.8|3410.8|28
1649091300000|2022-04-04 16:55:00|3417.3|3411.3|3423.8|3417.8|3424.3|3418.3|3417|3411|21
1649116800000|2022-04-05 00:00:00|3416.5|3407.5|3421.8|3412.8|3421.8|3412.8|3415|3405.3|21
1649117100000|2022-04-05 00:05:00|3422.5|3413.5|3434.3|3425.3|3434.3|3425.3|3422.3|3413.3|32
1649117400000|2022-04-05 00:10:00|3434.8|3425.8|3443|3434|3443|3434|3434.3|3425.3|27
1649117700000|2022-04-05 00:15:00|3443.3|3434.3|3444.3|3435.3|3447.3|3438.3|3443.3|3434.3|13
1649118000000|2022-04-05 00:20:00|3444.5|3435.5|3448|3439|3448|3439|3444.5|3435.5|12
1649118300000|2022-04-05 00:25:00|3447.8|3438.8|3451|3442|3451|3442|3445.5|3436.5|17
1649118600000|2022-04-05 00:30:00|3450.8|3441.8|3447.3|3438.3|3451|3442|3447|3438|8
1649118900000|2022-04-05 00:35:00|3447.8|3438.8|3449.3|3440.3|3449.3|3440.3|3447.8|3438.8|3
1649119200000|2022-04-05 00:40:00|3452.3|3443|3454.3|3445.3|3454.3|3445.3|3450|3441|15
1649119500000|2022-04-05 00:45:00|3454.8|3445.8|3451|3442|3454.8|3445.8|3451|3442|17
1649119800000|2022-04-05 00:50:00|3450.8|3441.8|3454.3|3445.3|3454.5|3445.5|3450.8|3441.8|8
1649120100000|2022-04-05 00:55:00|3454.5|3445.5|3454.5|3445.5|3454.8|3445.8|3454.5|3445.5|3
1649120400000|2022-04-05 01:00:00|3454.8|3445.8|3454.8|3445.8|3454.8|3445.8|3453.3|3444.3|8
1649120700000|2022-04-05 01:05:00|3454.5|3445.5|3457.5|3448.5|3458.8|3449.8|3454.5|3445.5|13
1649121000000|2022-04-05 01:10:00|3457.3|3448.3|3458|3449|3458|3449|3457|3447.3|8
1649121300000|2022-04-05 01:15:00|3458.3|3447.5|3459|3450|3459|3450|3458.3|3447.5|3
1649121600000|2022-04-05 01:20:00|3458.8|3449.8|3459.8|3450.8|3459.8|3450.8|3458.8|3448|8
1649121900000|2022-04-05 01:25:00|3460.3|3451.3|3460.8|3451.8|3461.3|3452.3|3460.3|3451.3|4
1649122200000|2022-04-05 01:30:00|3462|3453|3458.8|3449.8|3462|3453|3458.8|3449.8|6
1649122800000|2022-04-05 01:40:00|3459.3|3450.3|3459.3|3450.3|3459.3|3450.3|3459|3450|3
1649123100000|2022-04-05 01:45:00|3459.8|3450.8|3459.8|3450.8|3460|3451|3459.3|3450.3|5
1649123400000|2022-04-05 01:50:00|3460|3451|3460|3451|3460|3451|3460|3451|1
1649123700000|2022-04-05 01:55:00|3459|3450|3468.5|3459.5|3469.8|3460.8|3459|3450|14
1649124000000|2022-04-05 02:00:00|3469|3460|3468.8|3459.8|3469|3460|3468.8|3459.8|2
1649124300000|2022-04-05 02:05:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649124600000|2022-04-05 02:10:00|3468|3459|3468|3459|3468|3459|3468|3459|1
1649124900000|2022-04-05 02:15:00|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|1
1649125500000|2022-04-05 02:25:00|3468.8|3459.8|3467.5|3458.5|3468.8|3459.8|3467.5|3458.5|6
1649125800000|2022-04-05 02:30:00|3467.3|3458.3|3467|3458|3467.3|3458.3|3467|3458|2
1649126700000|2022-04-05 02:45:00|3467.5|3458.5|3467.3|3458.3|3468.3|3459.3|3467.3|3458.3|9
1649127000000|2022-04-05 02:50:00|3467.8|3458.8|3467.5|3458.5|3468|3459|3467.5|3458.5|3
1649127300000|2022-04-05 02:55:00|3468.8|3459.8|3467.8|3458.8|3468.8|3459.8|3467.3|3458.3|7
1649127600000|2022-04-05 03:00:00|3467.5|3458.5|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|3
1649127900000|2022-04-05 03:05:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649128500000|2022-04-05 03:15:00|3467|3458|3467|3458|3467|3458|3467|3458|1
1649129100000|2022-04-05 03:25:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649129400000|2022-04-05 03:30:00|3466.8|3457.8|3467.5|3458.5|3467.5|3458.5|3463|3454|11
1649129700000|2022-04-05 03:35:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3466.8|3457.8|3
1649130000000|2022-04-05 03:40:00|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|1
1649130300000|2022-04-05 03:45:00|3466.5|3457.5|3466|3457|3466.5|3457.5|3466|3457|3
1649130600000|2022-04-05 03:50:00|3465.5|3456.5|3466.5|3457.5|3466.5|3457.5|3464.8|3455.8|4
1649130900000|2022-04-05 03:55:00|3467|3458|3467.5|3458.5|3467.5|3458.5|3467|3458|4
1649131200000|2022-04-05 04:00:00|3467.8|3458.8|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|2
1649131500000|2022-04-05 04:05:00|3468.3|3459.3|3468.8|3459.8|3468.8|3459.8|3467.8|3458.8|4
1649131800000|2022-04-05 04:10:00|3467.8|3458.8|3468|3459|3468.3|3459.3|3467.8|3458.8|4
1649132100000|2022-04-05 04:15:00|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|1
1649132400000|2022-04-05 04:20:00|3467.5|3458.5|3467.8|3458.8|3468.3|3459.3|3467.5|3458.5|4
1649132700000|2022-04-05 04:25:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649133000000|2022-04-05 04:30:00|3468.5|3459.5|3472.8|3463.8|3472.8|3463.8|3468|3459|10
1649133300000|2022-04-05 04:35:00|3472.5|3463.5|3474.5|3465.5|3476.3|3466.3|3472|3463|10
1649133600000|2022-04-05 04:40:00|3474.3|3465.3|3471.5|3462.5|3474.3|3465.3|3471.5|3462.5|10
1649133900000|2022-04-05 04:45:00|3472|3463|3472.8|3463.8|3472.8|3463.8|3472|3463|5
1649134200000|2022-04-05 04:50:00|3473.3|3464.3|3473|3464|3473.3|3464.3|3472.8|3463.8|6
1649134500000|2022-04-05 04:55:00|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|1
1649135100000|2022-04-05 05:05:00|3473.3|3464.3|3476.3|3467.3|3476.3|3467.3|3473.3|3464.3|8
1649135400000|2022-04-05 05:10:00|3477|3468|3477.3|3468.3|3477.3|3468.3|3477|3468|2
1649135700000|2022-04-05 05:15:00|3477.5|3468.5|3475.8|3466.8|3478|3469|3475.5|3466.5|9
1649136000000|2022-04-05 05:20:00|3475.5|3466.5|3477.5|3468.5|3477.5|3468.5|3475.5|3466.5|7
1649136300000|2022-04-05 05:25:00|3476.8|3467.8|3473.5|3464.5|3476.8|3467.8|3473.5|3464.5|7
1649136600000|2022-04-05 05:30:00|3472.5|3463.5|3472.3|3463.3|3472.5|3463.5|3471.8|3462.8|12
1649136900000|2022-04-05 05:35:00|3471.8|3462.8|3469|3460|3472.8|3463.8|3469|3458.8|14
1649138100000|2022-04-05 05:55:00|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|1
1649138400000|2022-04-05 06:00:00|3469|3460|3457.5|3448.5|3469|3460|3457.5|3448.5|14
1649138700000|2022-04-05 06:05:00|3457.3|3448.3|3452.8|3443.8|3458.3|3449.3|3452|3443|12
1649139000000|2022-04-05 06:10:00|3452.5|3443.5|3468.5|3459.5|3468.8|3459.5|3451.8|3442.8|14
1649139300000|2022-04-05 06:15:00|3468.8|3459.8|3473|3464|3474|3465|3468.8|3459.8|8
1649139600000|2022-04-05 06:20:00|3471.5|3462.5|3470.5|3461.5|3471.5|3462.5|3470.5|3461.5|5
1649139900000|2022-04-05 06:25:00|3471|3462|3470.3|3461.3|3472|3463|3470.3|3461.3|10
1649140200000|2022-04-05 06:30:00|3469.5|3460.5|3467.5|3458.5|3469.5|3460.5|3467.5|3458.5|14
1649140500000|2022-04-05 06:35:00|3467.3|3458.3|3468.8|3459.8|3468.8|3459.8|3464|3455|17
1649140800000|2022-04-05 06:40:00|3468|3459|3468.8|3459.8|3470|3461|3467.8|3458.8|17
1649141100000|2022-04-05 06:45:00|3468.5|3459.5|3468.5|3459.5|3468.5|3459.5|3468|3459|5
1649141400000|2022-04-05 06:50:00|3468.3|3459.3|3463.8|3454.8|3469|3460|3463.8|3454.8|26
1649141700000|2022-04-05 06:55:00|3462.3|3456.3|3454.5|3448.5|3462.3|3456.3|3452.3|3446.3|23
1649142000000|2022-04-05 07:00:00|3454.3|3448.3|3461.3|3455.3|3461.3|3455.3|3448.5|3442.5|49
1649142300000|2022-04-05 07:05:00|3461.5|3455.5|3457.3|3451.3|3466.8|3460.8|3455|3449|65
1649142600000|2022-04-05 07:10:00|3456.5|3450.5|3462.5|3456.5|3466|3460|3456.3|3450.3|30
1649142900000|2022-04-05 07:15:00|3462.8|3456.8|3466.8|3460.8|3466.8|3460.8|3461.8|3455.8|36
1649143200000|2022-04-05 07:20:00|3466.5|3460.5|3465|3459|3473.5|3467.5|3465|3459|37
1649143500000|2022-04-05 07:25:00|3465.3|3459.3|3463|3457|3465.3|3459.3|3457.5|3451.5|25
1649143800000|2022-04-05 07:30:00|3463.3|3457.3|3462.8|3456.8|3466|3460|3460.3|3454.3|40
1649144100000|2022-04-05 07:35:00|3462.3|3456.3|3468.8|3462.8|3469.5|3463.5|3461.8|3455.8|33
1649144400000|2022-04-05 07:40:00|3469.6|3463.6|3476.8|3470.8|3477.5|3471.5|3468.3|3462.3|104
1649144700000|2022-04-05 07:45:00|3476.5|3470.5|3489|3483|3489|3483|3474.3|3468.3|65
1649145000000|2022-04-05 07:50:00|3489.5|3483.5|3484.3|3478.3|3490.5|3484.5|3480.8|3474.8|36
1649145300000|2022-04-05 07:55:00|3484.5|3478.5|3483.8|3477.8|3484.5|3478.5|3481.5|3475.5|19
1649145600000|2022-04-05 08:00:00|3484|3478|3481.5|3475.5|3485.3|3479.3|3480.5|3474.5|46
1649145900000|2022-04-05 08:05:00|3481.3|3475.3|3487.8|3481.8|3487.8|3481.8|3477.9|3471.9|65
1649146200000|2022-04-05 08:10:00|3487.3|3481.3|3479|3473|3487.3|3481.3|3479|3473|35
1649146500000|2022-04-05 08:15:00|3478.8|3472.8|3483.5|3477.5|3485.5|3479.5|3478|3472|63
1649146800000|2022-04-05 08:20:00|3482.8|3476.8|3469.8|3463.8|3483.5|3477.5|3468|3462|49
1649147100000|2022-04-05 08:25:00|3469.5|3463.5|3477.3|3471.3|3477.3|3471.3|3469.5|3463.5|38
1649147400000|2022-04-05 08:30:00|3477|3471|3477.5|3471.5|3482.3|3476.3|3475.5|3469.5|58
1649147700000|2022-04-05 08:35:00|3478|3472|3489.3|3483.3|3489.5|3483.5|3477|3471|62
1649148000000|2022-04-05 08:40:00|3489|3483|3486.5|3480.5|3489.8|3483.8|3484.8|3478.8|19
1649148300000|2022-04-05 08:45:00|3486.3|3480.3|3488|3482|3490|3484|3486.3|3480.3|43
1649148600000|2022-04-05 08:50:00|3487.8|3481.8|3489.3|3483.3|3491|3485|3487.8|3481.8|29
1649148900000|2022-04-05 08:55:00|3489|3483|3486.5|3480.5|3490.5|3484.5|3486|3480|27
1649149200000|2022-04-05 09:00:00|3482.8|3476.8|3481|3475|3482.8|3476.8|3477.8|3471.8|28
1649149500000|2022-04-05 09:05:00|3481.3|3475.3|3480.8|3474.8|3482.5|3476.5|3479.8|3473.8|27
1649149800000|2022-04-05 09:10:00|3480.5|3474.5|3480.5|3474.5|3482.5|3476.5|3480.5|3474.5|10
1649150100000|2022-04-05 09:15:00|3480.8|3474.8|3478.8|3472.8|3481.3|3475.3|3477.3|3471.3|21
1649150400000|2022-04-05 09:20:00|3479.3|3473.3|3478.8|3472.8|3482.3|3476.3|3478.8|3472.8|20
1649150700000|2022-04-05 09:25:00|3479|3473|3481.8|3475.8|3481.8|3475.8|3477.8|3471.8|26
1649151000000|2022-04-05 09:30:00|3481.5|3475.5|3478.8|3472.8|3481.5|3475.5|3478.8|3472.8|18
1649151300000|2022-04-05 09:35:00|3479|3473|3480.8|3474.8|3481.8|3475.8|3479|3473|28
1649151600000|2022-04-05 09:40:00|3480.5|3474.5|3480|3474|3481.8|3475.8|3479.8|3473.8|23
1649151900000|2022-04-05 09:45:00|3480.3|3474.3|3474.3|3468.3|3480.3|3474.3|3473|3467|35
1649152200000|2022-04-05 09:50:00|3475.3|3469.3|3477.5|3471.5|3477.5|3471.5|3475|3469|28
1649152500000|2022-04-05 09:55:00|3477.8|3471.8|3477.5|3471.5|3479.8|3473.8|3477|3471|29
1649152800000|2022-04-05 10:00:00|3477.3|3471.3|3476|3470|3481.5|3475.5|3476|3470|36
1649153100000|2022-04-05 10:05:00|3474.5|3468.5|3478|3472|3478.8|3472.8|3472.5|3466.5|32
1649153400000|2022-04-05 10:10:00|3477.5|3471.5|3480.8|3474.8|3481.8|3475.8|3476.8|3470.8|40
1649153700000|2022-04-05 10:15:00|3481.3|3475.3|3485|3479|3486.8|3480.8|3479.3|3473.3|27
1649154000000|2022-04-05 10:20:00|3484.1|3478.1|3479|3473|3484.3|3478.3|3478|3472|38
1649154300000|2022-04-05 10:25:00|3479.3|3473.3|3482.8|3476.8|3482.8|3476.8|3477.8|3471.8|41
1649154600000|2022-04-05 10:30:00|3482.5|3476.5|3485.3|3479.3|3485.5|3479.5|3479.8|3473.8|48
1649154900000|2022-04-05 10:35:00|3485|3479|3483.5|3477.5|3486.8|3480.8|3483.5|3477.5|34
1649155200000|2022-04-05 10:40:00|3484.8|3478.8|3483.5|3477.5|3486|3480|3482.3|3476.3|45
1649155500000|2022-04-05 10:45:00|3483.8|3477.8|3485.5|3479.5|3488.8|3482.8|3483.3|3477.3|45
1649155800000|2022-04-05 10:50:00|3485|3479|3484.8|3478.8|3486.8|3480.8|3483.5|3477.5|53
1649156100000|2022-04-05 10:55:00|3485|3479|3484.3|3478.3|3487.8|3481.8|3482.5|3476.5|54
1649156400000|2022-04-05 11:00:00|3485.8|3479.8|3484|3478|3486|3480|3483.5|3477.5|22
1649156700000|2022-04-05 11:05:00|3483|3477|3473.3|3467.3|3483|3477|3473.3|3467.3|42
1649157000000|2022-04-05 11:10:00|3473.5|3467.5|3480.3|3474.3|3480.3|3474.3|3473.5|3467.5|37
1649157300000|2022-04-05 11:15:00|3480.5|3474.5|3473.5|3467.5|3481.8|3475.8|3473.3|3467.3|23
1649157600000|2022-04-05 11:20:00|3473.8|3467.8|3471.5|3465.5|3475.8|3469.8|3470.5|3464.5|27
1649157900000|2022-04-05 11:25:00|3472.3|3466.3|3469.5|3463.5|3473.3|3467.3|3469.3|3463.3|21
1649158200000|2022-04-05 11:30:00|3469|3463|3461|3455|3469|3463|3458.8|3452.8|65
1649158500000|2022-04-05 11:35:00|3459.8|3453.8|3462|3456|3462|3456|3459.8|3453.8|30
1649158800000|2022-04-05 11:40:00|3462.3|3456.3|3466.5|3460.5|3467.5|3461.5|3462.3|3456.3|25
1649159100000|2022-04-05 11:45:00|3466.3|3460.3|3466.8|3460.8|3466.8|3460.8|3463.5|3457.5|30
1649159400000|2022-04-05 11:50:00|3466.5|3460.5|3462.5|3456.5|3466.5|3460.5|3461.8|3455.8|67
1649159700000|2022-04-05 11:55:00|3462.3|3456.3|3453.5|3446.5|3464|3458|3443.6|3437.6|112
1649160000000|2022-04-05 12:00:00|3453.8|3446.8|3461.8|3455.8|3465.3|3459.3|3452.8|3446.8|112
1649160300000|2022-04-05 12:05:00|3462|3456|3465.5|3459.5|3467|3461|3462|3456|40
1649160600000|2022-04-05 12:10:00|3465.8|3459.8|3465|3459|3466.3|3460.3|3461|3455|64
1649160900000|2022-04-05 12:15:00|3464.3|3458.3|3465.8|3459.8|3466.8|3460.8|3463.8|3457.8|65
1649161200000|2022-04-05 12:20:00|3465|3459|3467.8|3461.8|3467.8|3461.8|3464.8|3458.8|27
1649161500000|2022-04-05 12:25:00|3467.5|3461.5|3468.3|3462.3|3468.8|3462.8|3466.3|3460.3|52
1649161800000|2022-04-05 12:30:00|3468.5|3462.5|3468.8|3462.8|3471.8|3465.8|3468.3|3462.3|42
1649162100000|2022-04-05 12:35:00|3468.5|3462.5|3470.8|3464.8|3472.3|3466.3|3466.3|3460.3|35
1649162400000|2022-04-05 12:40:00|3471|3465|3481|3475|3481.3|3475.3|3469.8|3463.8|43
1649162700000|2022-04-05 12:45:00|3481.3|3475.3|3480.5|3474.5|3481.5|3475.5|3476.5|3470.5|42
1649163000000|2022-04-05 12:50:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3475.5|3469.5|34
1649163300000|2022-04-05 12:55:00|3481.3|3475.3|3485|3479|3485.8|3479.8|3480.8|3474.8|21
1649163600000|2022-04-05 13:00:00|3485.3|3479.3|3484.8|3478.8|3487|3481|3482.3|3476.3|41
1649163900000|2022-04-05 13:05:00|3485|3479|3495.3|3489.3|3495.3|3489.3|3485|3479|38
1649164200000|2022-04-05 13:10:00|3495.5|3489.5|3501.3|3495.3|3501.3|3495.3|3494.3|3488.3|37
1649164500000|2022-04-05 13:15:00|3500.5|3494.5|3507.8|3501.8|3509|3503|3497.8|3491.8|60
1649164800000|2022-04-05 13:20:00|3507|3501|3497|3491|3507|3501|3494.8|3488.8|70
1649165100000|2022-04-05 13:25:00|3496.5|3490.5|3501|3495|3502|3496|3496.5|3490.5|66
1649165400000|2022-04-05 13:30:00|3501.3|3495.3|3503.8|3497.8|3504|3498|3500.8|3494.8|48
1649165700000|2022-04-05 13:35:00|3504|3498|3503.5|3497.5|3504.8|3498.8|3501|3495|32
1649166000000|2022-04-05 13:40:00|3504|3498|3504.5|3498.5|3505.8|3499.8|3504|3498|16
1649166300000|2022-04-05 13:45:00|3504|3498|3506.8|3500.8|3509.8|3503.8|3504|3498|47
1649166600000|2022-04-05 13:50:00|3507|3501|3508.5|3502.5|3509|3503|3504.8|3498.8|39
1649166900000|2022-04-05 13:55:00|3508.3|3502.3|3512.8|3506.8|3513|3507|3508.3|3502.3|36
1649167200000|2022-04-05 14:00:00|3513|3507|3504.3|3498.3|3513|3507|3503.5|3497.5|38
1649167500000|2022-04-05 14:05:00|3504.8|3498.8|3502.3|3496.3|3507.3|3501.3|3501|3495|67
1649167800000|2022-04-05 14:10:00|3501.8|3495.8|3502.8|3496.8|3502.8|3496.8|3499.5|3493.5|67
1649168100000|2022-04-05 14:15:00|3502.3|3496.3|3515.8|3509.8|3516.8|3510.8|3502.3|3496.3|69
1649168400000|2022-04-05 14:20:00|3516|3510|3511|3505|3517.8|3511.8|3506|3500|76
1649168700000|2022-04-05 14:25:00|3510.8|3504.8|3508|3502|3512|3506|3506.3|3500.3|68
1649169000000|2022-04-05 14:30:00|3507.5|3501.5|3503.8|3497.8|3507.8|3501.8|3494.5|3488.5|76
1649169300000|2022-04-05 14:35:00|3503.5|3497.5|3492.5|3486.5|3504.5|3498.5|3492.5|3486.5|96
1649169600000|2022-04-05 14:40:00|3492.8|3486.8|3491.8|3485.8|3497.8|3491.8|3489.9|3483.9|88
1649169900000|2022-04-05 14:45:00|3491.3|3485.3|3471|3465|3491.3|3485.3|3470.5|3464.5|113
1649170200000|2022-04-05 14:50:00|3470.8|3464.8|3476.3|3470.3|3483.8|3477.8|3466.3|3460.3|122
1649170500000|2022-04-05 14:55:00|3476.5|3470.5|3485.8|3479.8|3486.8|3480.8|3476.5|3470.5|82
1649170800000|2022-04-05 15:00:00|3486|3480|3498.5|3492.5|3499.5|3493.5|3484.5|3478.5|76
1649171100000|2022-04-05 15:05:00|3497.8|3491.8|3490.3|3484.3|3498.5|3492.5|3485.8|3479.8|61
1649171400000|2022-04-05 15:10:00|3490.5|3484.5|3492|3486|3494.8|3488.8|3487|3481|54
1649171700000|2022-04-05 15:15:00|3491.8|3485.8|3493.5|3487.5|3495.5|3489.5|3490.8|3484.8|52
1649172000000|2022-04-05 15:20:00|3493.8|3487.8|3480.8|3474.8|3495.3|3489.3|3480.4|3474.4|41
1649172300000|2022-04-05 15:25:00|3481|3475|3473.8|3467.8|3482.3|3476.3|3461.3|3455.3|112
1649172600000|2022-04-05 15:30:00|3474|3468|3468|3462|3477.8|3471.8|3460.1|3452.8|134
1649172900000|2022-04-05 15:35:00|3468.3|3462.3|3462.3|3456.3|3468.5|3462.5|3461.3|3455.3|42
1649173200000|2022-04-05 15:40:00|3462.8|3456.8|3461.5|3455.5|3463.8|3457.8|3460.9|3454.9|40
1649173500000|2022-04-05 15:45:00|3460.3|3454.3|3456.5|3450.5|3461.8|3455.8|3455.5|3449.5|54
1649173800000|2022-04-05 15:50:00|3455.8|3449.8|3459|3453|3459.3|3453.3|3455.8|3449.8|24
1649174100000|2022-04-05 15:55:00|3459.5|3453.5|3459.3|3453.3|3460|3454|3459.3|3453.3|24
1649174400000|2022-04-05 16:00:00|3459.5|3453.5|3458|3452|3459.5|3453.5|3456|3450|35
1649174700000|2022-04-05 16:05:00|3457.8|3451.8|3459|3453|3459.8|3453.8|3457.3|3451.3|21
1649175000000|2022-04-05 16:10:00|3458.8|3452.8|3457.3|3451.3|3459.3|3453.3|3457.3|3451.3|9
1649175300000|2022-04-05 16:15:00|3457|3451|3458|3452|3459.5|3453.5|3456.3|3450.3|37
1649175600000|2022-04-05 16:20:00|3458.3|3452.3|3459.5|3453.5|3461.3|3455.3|3458.3|3452.3|18
1649175900000|2022-04-05 16:25:00|3459.8|3453.8|3464.5|3458.5|3464.5|3458.5|3459.8|3453.8|19
1649176200000|2022-04-05 16:30:00|3464.3|3458.3|3460.5|3454.5|3464.3|3458.3|3458.5|3452.5|25
1649176500000|2022-04-05 16:35:00|3460.8|3454.8|3461|3455|3462.5|3456.5|3460.8|3454.8|18
1649176800000|2022-04-05 16:40:00|3460.8|3454.8|3460.3|3454.3|3461.5|3455.5|3460|3454|14
1649177100000|2022-04-05 16:45:00|3460.5|3454.5|3452.3|3446.3|3460.5|3454.5|3452.3|3446.3|27
1649177400000|2022-04-05 16:50:00|3451.5|3445.5|3451.5|3445.5|3453.8|3447.8|3451|3445|22
1649177700000|2022-04-05 16:55:00|3452|3446|3457|3451|3457.5|3451.5|3452|3446|19
1649203200000|2022-04-06 00:00:00|3457.5|3448.5|3462.5|3453.5|3463.3|3454.3|3457.5|3448.5|22
1649203500000|2022-04-06 00:05:00|3462.3|3453.3|3464.8|3455.8|3464.8|3455.8|3462|3453|11
1649203800000|2022-04-06 00:10:00|3464.5|3455.5|3465|3456|3465|3456|3464.5|3455.5|5
1649204100000|2022-04-06 00:15:00|3464.5|3455.5|3464.5|3455.5|3464.5|3455.5|3464|3455|4
1649204700000|2022-04-06 00:25:00|3464.8|3455.8|3463|3454|3465.8|3456.8|3462.8|3453.8|33
1649205000000|2022-04-06 00:30:00|3462.8|3453.8|3462.8|3453.8|3463|3454|3462.8|3453.8|3
1649205600000|2022-04-06 00:40:00|3462.3|3453.3|3457|3448|3462.3|3453.3|3457|3448|6
1649205900000|2022-04-06 00:45:00|3458|3449|3457.8|3448.8|3461.8|3452.8|3457.5|3448.5|18
1649206200000|2022-04-06 00:50:00|3457.3|3448.3|3457|3448|3457.8|3448.8|3456.8|3447.8|11
1649206500000|2022-04-06 00:55:00|3458.3|3449.3|3458.3|3449.3|3458.8|3449.8|3457|3448|7
1649206800000|2022-04-06 01:00:00|3457.8|3448.8|3458|3449|3462.3|3453.3|3451.3|3442.3|96
1649207100000|2022-04-06 01:05:00|3457.3|3448.3|3456.3|3447.3|3457.3|3448.3|3452.3|3443.3|56
1649207400000|2022-04-06 01:10:00|3455.5|3446.5|3460.5|3451.5|3462.8|3452.3|3455.5|3446.5|17
1649207700000|2022-04-06 01:15:00|3462.8|3451.3|3460.3|3451.3|3462.8|3452|3459.8|3450.8|10
1649208000000|2022-04-06 01:20:00|3460.5|3451.5|3457.8|3448.8|3460.5|3451.5|3456.5|3447.5|17
1649208300000|2022-04-06 01:25:00|3457.3|3448.3|3453.5|3444.5|3459|3450|3453.5|3444.5|64
1649208600000|2022-04-06 01:30:00|3454|3445|3453.5|3444.5|3454|3445|3453.3|3444.3|4
1649208900000|2022-04-06 01:35:00|3453.8|3444.8|3453.3|3444.3|3453.8|3444.8|3451.8|3442.8|13
1649209200000|2022-04-06 01:40:00|3452|3443|3451|3442|3452.5|3443.5|3450.5|3441.5|13
1649209500000|2022-04-06 01:45:00|3450.8|3441.8|3448.3|3439.3|3450.8|3441.8|3448.3|3439.3|17
1649209800000|2022-04-06 01:50:00|3448.5|3439.5|3448|3439|3448.8|3439.8|3447.5|3437.8|11
1649210100000|2022-04-06 01:55:00|3447.5|3438.5|3448|3439|3448|3439|3447.5|3438.5|5
1649210400000|2022-04-06 02:00:00|3448.3|3439.3|3440|3431|3448.3|3439.3|3440|3431|20
1649210700000|2022-04-06 02:05:00|3439.3|3430.3|3434.3|3425.3|3439.8|3430.8|3433.8|3424.8|11
1649211000000|2022-04-06 02:10:00|3435.3|3426.3|3435.3|3426.3|3435.8|3426.8|3434.3|3425.3|29
1649211300000|2022-04-06 02:15:00|3435|3426|3435.3|3426.3|3435.3|3426.3|3434.5|3425.5|7
1649211600000|2022-04-06 02:20:00|3435.5|3426.5|3435.3|3426.3|3436.5|3427.5|3435.3|3426.3|15
1649211900000|2022-04-06 02:25:00|3436.5|3427.5|3437.5|3428.5|3437.8|3428.8|3436.5|3427.5|5
1649212200000|2022-04-06 02:30:00|3437.8|3428.8|3442|3431|3442|3431|3432.3|3422|62
1649212500000|2022-04-06 02:35:00|3442.3|3433.3|3451.3|3442.3|3454.3|3445|3442.3|3433.3|50
1649212800000|2022-04-06 02:40:00|3451|3442|3452|3443|3452|3443|3451|3442|3
1649213100000|2022-04-06 02:45:00|3452.5|3443.5|3453|3444|3457.8|3448.8|3452|3442.8|39
1649213400000|2022-04-06 02:50:00|3452.8|3443.8|3444.5|3435.5|3452.8|3443.8|3444.5|3435.5|21
1649213700000|2022-04-06 02:55:00|3445.5|3436.5|3446.8|3437.8|3447.8|3438.3|3445|3435.5|39
1649214000000|2022-04-06 03:00:00|3446.5|3437.5|3447|3438|3448.8|3439.8|3445.8|3436.8|12
1649214300000|2022-04-06 03:05:00|3448|3439|3446|3437|3448.8|3439|3446|3437|15
1649214600000|2022-04-06 03:10:00|3445.8|3436.8|3447|3438|3447.3|3438.3|3445.8|3436.8|19
1649214900000|2022-04-06 03:15:00|3447.3|3438.3|3450.3|3441.3|3452.3|3443.3|3446.8|3437.8|33
1649215200000|2022-04-06 03:20:00|3450|3441|3448.5|3439.5|3450.3|3441.3|3447.8|3438.8|11
1649215500000|2022-04-06 03:25:00|3449|3440|3448.8|3439.8|3449|3440|3448.8|3439.8|2
1649215800000|2022-04-06 03:30:00|3448.5|3439.5|3449.5|3440.5|3450|3441|3447.8|3438.5|13
1649217300000|2022-04-06 03:55:00|3450|3441|3451|3442|3451.3|3442|3450|3440.3|5
1649217600000|2022-04-06 04:00:00|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|1
1649217900000|2022-04-06 04:05:00|3451.8|3442.8|3455.3|3446.3|3455.3|3446.3|3451.8|3442.8|2
1649218200000|2022-04-06 04:10:00|3455.5|3446.5|3458|3449|3458.5|3449.5|3455.5|3446.5|9
1649218500000|2022-04-06 04:15:00|3458.5|3449.5|3459.3|3450.3|3459.3|3450.3|3457.8|3448.8|10
1649218800000|2022-04-06 04:20:00|3459|3450|3459.3|3450.3|3459.3|3450.3|3459|3450|2
1649219100000|2022-04-06 04:25:00|3459.8|3450.8|3465.8|3456.8|3466.5|3457.5|3459.8|3450.8|41
1649219400000|2022-04-06 04:30:00|3466.3|3457.3|3465.5|3456.5|3467|3458|3463.5|3454|19
1649219700000|2022-04-06 04:35:00|3465.3|3456.3|3464|3455|3465.3|3456.3|3464|3455|5
1649220000000|2022-04-06 04:40:00|3463.5|3454.5|3461.5|3452.5|3463.5|3454.5|3461.5|3452.5|5
1649220300000|2022-04-06 04:45:00|3461|3452|3459|3450|3461|3452|3459|3450|4
1649221200000|2022-04-06 05:00:00|3458.5|3449.5|3464.5|3455.5|3464.5|3455.5|3458.5|3449.5|15
1649221500000|2022-04-06 05:05:00|3464.3|3453.8|3462.8|3453.8|3464.3|3454.5|3460.3|3451|7
1649221800000|2022-04-06 05:10:00|3463|3454|3463.3|3454.3|3464.3|3455.3|3463|3454|12
1649222100000|2022-04-06 05:15:00|3462.5|3453.5|3461.5|3452.5|3462.8|3453.8|3461.5|3452.5|15
1649222400000|2022-04-06 05:20:00|3461.8|3452.8|3461.8|3452.8|3461.8|3452.8|3461.5|3452.5|3
1649222700000|2022-04-06 05:25:00|3462|3453|3458.3|3449.3|3462.5|3453.5|3458.3|3449.3|8
1649223000000|2022-04-06 05:30:00|3458|3449|3466.3|3457.3|3466.5|3457.5|3456.8|3447.8|29
1649223300000|2022-04-06 05:35:00|3466|3455.5|3463.8|3454.8|3466|3457|3463.5|3453.8|12
1649224500000|2022-04-06 05:55:00|3463.5|3454.5|3460.8|3451.8|3463.5|3454.5|3460.5|3451.5|11
1649224800000|2022-04-06 06:00:00|3460.5|3451.5|3457|3448|3460.5|3451.5|3455.3|3446|18
1649225100000|2022-04-06 06:05:00|3458|3449|3457.5|3448.5|3458|3449|3456.5|3447.5|8
1649225400000|2022-04-06 06:10:00|3457.3|3448.3|3458.8|3449.8|3461.3|3451.3|3457|3448|17
1649225700000|2022-04-06 06:15:00|3458.3|3449.3|3458.5|3449.5|3459.3|3450.3|3458.3|3449.3|10
1649226000000|2022-04-06 06:20:00|3458|3449|3461.5|3448.5|3461.5|3449.5|3456.8|3447.8|25
1649226300000|2022-04-06 06:25:00|3457.3|3448|3461|3452|3461.5|3452|3457.3|3448|5
1649226600000|2022-04-06 06:30:00|3460.8|3450.3|3459.8|3450.8|3462.5|3453.3|3456.8|3447.8|21
1649226900000|2022-04-06 06:35:00|3459.5|3450.5|3459.3|3450.3|3462|3453|3458.8|3449.8|12
1649227200000|2022-04-06 06:40:00|3459.8|3450.8|3457.3|3448.3|3459.8|3450.8|3457.3|3448.3|5
1649227500000|2022-04-06 06:45:00|3457.5|3448.5|3452|3443|3458.5|3449.5|3451.8|3442.8|36
1649227800000|2022-04-06 06:50:00|3451.8|3442.8|3449|3440|3451.8|3442.8|3447.8|3438.8|58
1649228100000|2022-04-06 06:55:00|3448.8|3439.8|3443.3|3437.3|3449.5|3443.5|3443|3437|33
1649228400000|2022-04-06 07:00:00|3443|3437|3441.3|3435.3|3444.8|3438.8|3439.8|3433.8|70
1649228700000|2022-04-06 07:05:00|3441.8|3435.8|3445.3|3439.3|3446.3|3440.3|3441|3435|38
1649229000000|2022-04-06 07:10:00|3445.5|3439.5|3453.8|3447.8|3456.8|3450.8|3445.5|3439.5|73
1649229300000|2022-04-06 07:15:00|3454.3|3448.3|3446.8|3440.8|3455|3449|3445.5|3439.5|47
1649229600000|2022-04-06 07:20:00|3447|3441|3448.5|3442.5|3449|3443|3445.3|3439.3|43
1649229900000|2022-04-06 07:25:00|3448.3|3442.3|3446.5|3440.5|3449.8|3443.8|3444.5|3438.5|47
1649230200000|2022-04-06 07:30:00|3446|3440|3450.3|3444.3|3451|3445|3444.8|3438.8|38
1649230500000|2022-04-06 07:35:00|3449.8|3443.8|3451.5|3445.5|3452.3|3446.3|3449|3443|27
1649230800000|2022-04-06 07:40:00|3452|3446|3453.8|3447.8|3456.8|3450.8|3451.3|3445.3|27
1649231100000|2022-04-06 07:45:00|3453.5|3447.5|3455.5|3449.5|3456|3450|3451.8|3445.8|32
1649231400000|2022-04-06 07:50:00|3455.8|3449.8|3455.8|3449.8|3456.3|3450.3|3455.5|3449.5|8
1649231700000|2022-04-06 07:55:00|3455.5|3449.5|3462.5|3456.5|3462.5|3456.5|3455|3449|30
1649232000000|2022-04-06 08:00:00|3462.8|3456.8|3467.5|3461.5|3469|3463|3461|3455|87
1649232300000|2022-04-06 08:05:00|3467.8|3461.8|3466|3460|3468.3|3462.3|3461.8|3455.8|57
1649232600000|2022-04-06 08:10:00|3465.8|3459.8|3464.5|3458.5|3466.5|3460.5|3463.8|3457.8|47
1649232900000|2022-04-06 08:15:00|3464.8|3458.8|3466|3460|3470|3464|3464.8|3458.8|53
1649233200000|2022-04-06 08:20:00|3465|3459|3459.8|3453.8|3465|3459|3452.9|3446.9|57
1649233500000|2022-04-06 08:25:00|3459.5|3453.5|3462.3|3456.3|3462.5|3456.5|3458.3|3452.3|57
1649233800000|2022-04-06 08:30:00|3462|3456|3460|3454|3462.3|3456.3|3458|3452|54
1649234100000|2022-04-06 08:35:00|3460.3|3454.3|3460|3454|3464.3|3458.3|3458|3452|59
1649234400000|2022-04-06 08:40:00|3459.8|3453.8|3461.5|3455.5|3461.5|3455.5|3458.8|3452.8|53
1649234700000|2022-04-06 08:45:00|3461.8|3455.8|3460.5|3454.5|3463.3|3457.3|3460.5|3454.5|32
1649235000000|2022-04-06 08:50:00|3459.8|3453.8|3462.3|3456.3|3463.8|3457.8|3459.8|3453.8|21
1649235300000|2022-04-06 08:55:00|3462.5|3456.5|3465|3459|3465.3|3459.3|3461.8|3455.8|34
1649235600000|2022-04-06 09:00:00|3465.5|3459.5|3469.3|3463.3|3469.3|3463.3|3465.5|3459.5|9
1649235900000|2022-04-06 09:05:00|3468.3|3462.3|3471|3465|3471.5|3465.5|3467.4|3461.4|29
1649236200000|2022-04-06 09:10:00|3471.3|3465.3|3469.3|3463.3|3473.3|3467.3|3468.8|3462.8|23
1649236500000|2022-04-06 09:15:00|3469.8|3463.8|3471.3|3465.3|3471.3|3465.3|3468.5|3462.5|12
1649236800000|2022-04-06 09:20:00|3471.8|3465.8|3469.8|3463.8|3472|3466|3469.8|3463.8|14
1649237100000|2022-04-06 09:25:00|3470|3464|3465.5|3459.5|3470.3|3464.3|3465.5|3459.5|22
1649237400000|2022-04-06 09:30:00|3465.8|3459.8|3467.3|3461.3|3467.3|3461.3|3465.5|3459.5|21
1649237700000|2022-04-06 09:35:00|3466.8|3460.8|3466.3|3460.3|3466.8|3460.8|3466.3|3460.3|3
1649238000000|2022-04-06 09:40:00|3466.5|3460.5|3466.3|3460.3|3466.8|3460.8|3465.5|3459.5|14
1649238300000|2022-04-06 09:45:00|3466|3460|3468.5|3462.5|3469.3|3463.3|3464.5|3458.5|24
1649238600000|2022-04-06 09:50:00|3468.3|3462.3|3468|3462|3469|3463|3467.5|3461.5|25
1649238900000|2022-04-06 09:55:00|3467.8|3461.8|3468|3462|3470.5|3464.5|3467.5|3461.5|35
1649239200000|2022-04-06 10:00:00|3467.8|3461.8|3464.5|3458.5|3467.8|3461.8|3463.5|3457.5|27
1649239500000|2022-04-06 10:05:00|3464.8|3458.8|3467.5|3461.5|3467.5|3461.5|3463.5|3457.5|26
1649239800000|2022-04-06 10:10:00|3467.8|3461.8|3466.3|3460.3|3469|3463|3466.3|3460.3|25
1649240100000|2022-04-06 10:15:00|3466.5|3460.5|3465.8|3459.8|3466.5|3460.5|3465|3459|20
1649240400000|2022-04-06 10:20:00|3465.5|3459.5|3465.5|3459.5|3466|3460|3464.5|3458.5|20
1649240700000|2022-04-06 10:25:00|3465.8|3459.8|3467.3|3461.3|3468.3|3462.3|3465.8|3459.8|20
1649241000000|2022-04-06 10:30:00|3467|3461|3467.5|3461.5|3469.5|3463.5|3467|3461|12
1649241300000|2022-04-06 10:35:00|3467.3|3461.3|3467.5|3461.5|3467.8|3461.8|3467.3|3461.3|4
1649241600000|2022-04-06 10:40:00|3468|3462|3466.8|3460.8|3468.8|3462.8|3466.8|3460.8|17
1649241900000|2022-04-06 10:45:00|3466|3460|3466|3460|3467|3461|3465.5|3459.5|18
1649242200000|2022-04-06 10:50:00|3465.8|3459.8|3464.8|3458.8|3466.3|3460.3|3463.8|3457.8|30
1649242500000|2022-04-06 10:55:00|3465|3459|3466|3460|3467.3|3461.3|3465|3459|39
1649242800000|2022-04-06 11:00:00|3465.8|3459.8|3467.3|3461.3|3470.5|3464.5|3465.5|3459.5|31
1649243100000|2022-04-06 11:05:00|3466.3|3460.3|3466.3|3460.3|3466.3|3460.3|3465.3|3459.3|7
1649243400000|2022-04-06 11:10:00|3466.5|3460.5|3467|3461|3468.5|3462.5|3466|3460|34
1649243700000|2022-04-06 11:15:00|3466.8|3460.8|3465|3459|3467|3461|3465|3459|25
1649244000000|2022-04-06 11:20:00|3464.8|3458.8|3466|3460|3467.3|3461.3|3464.8|3458.8|23
1649244300000|2022-04-06 11:25:00|3466.3|3460.3|3465.3|3459.3|3466.8|3460.8|3465.3|3459.3|11
1649244600000|2022-04-06 11:30:00|3465|3459|3467.8|3461.8|3469.8|3463.8|3465|3459|28
1649244900000|2022-04-06 11:35:00|3467.5|3461.5|3469.8|3463.8|3469.8|3463.8|3465.8|3459.8|38
1649245200000|2022-04-06 11:40:00|3470|3464|3470|3464|3470.3|3464.3|3468|3462|23
1649245500000|2022-04-06 11:45:00|3469.5|3463.5|3469.5|3463.5|3470|3464|3466|3460|23
1649245800000|2022-04-06 11:50:00|3469.3|3463.3|3466.5|3460.5|3469.3|3463.3|3465.5|3459.5|35
1649246100000|2022-04-06 11:55:00|3466.3|3460.3|3468.5|3462.5|3469.9|3463.9|3465.3|3459.3|74
1649246400000|2022-04-06 12:00:00|3468.3|3462.3|3474|3468|3474|3468|3465.5|3459.5|74
1649246700000|2022-04-06 12:05:00|3474.5|3468.5|3471.5|3465.5|3474.5|3468.5|3470|3464|75
1649247000000|2022-04-06 12:10:00|3471.3|3465.3|3473.3|3467.3|3473.5|3467.5|3467.3|3461.3|99
1649247300000|2022-04-06 12:15:00|3473.5|3467.5|3484.3|3478.3|3491.5|3485.5|3473.5|3467.5|84
1649247600000|2022-04-06 12:20:00|3484.1|3478.1|3487.5|3481.5|3490.3|3484.3|3480|3474|79
1649247900000|2022-04-06 12:25:00|3487.8|3481.8|3488.8|3482.8|3489.5|3483.5|3483.5|3477.5|67
1649248200000|2022-04-06 12:30:00|3488.5|3482.5|3490.3|3484.3|3491.5|3485.5|3485|3479|75
1649248500000|2022-04-06 12:35:00|3490.5|3484.5|3490.5|3484.5|3491.3|3485.3|3484.8|3478.8|49
1649248800000|2022-04-06 12:40:00|3489.5|3483.5|3482.5|3476.5|3489.5|3483.5|3481|3475|61
1649249100000|2022-04-06 12:45:00|3483|3477|3484.5|3478.5|3490.5|3484.5|3483|3477|95
1649249400000|2022-04-06 12:50:00|3484.8|3478.8|3491.8|3485.8|3495|3489|3484.8|3478.8|57
1649249700000|2022-04-06 12:55:00|3492|3486|3490.5|3484.5|3495|3489|3488.3|3482.3|66
1649250000000|2022-04-06 13:00:00|3490.3|3484.3|3490.3|3484.3|3492|3486|3487.8|3481.8|103
1649250300000|2022-04-06 13:05:00|3490.5|3484.5|3493.3|3487.3|3494.5|3488.5|3489.5|3483.5|118
1649250600000|2022-04-06 13:10:00|3493.5|3487.5|3487.3|3481.3|3494.3|3488.3|3485.3|3479.3|68
1649250900000|2022-04-06 13:15:00|3487.5|3481.5|3488.8|3482.8|3494.3|3488.3|3487.5|3481.5|108
1649251200000|2022-04-06 13:20:00|3488.5|3482.5|3491.3|3485.3|3495.8|3489.8|3486.8|3480.8|76
1649251500000|2022-04-06 13:25:00|3490.8|3484.8|3489.5|3483.5|3494|3488|3487.8|3481.8|75
1649251800000|2022-04-06 13:30:00|3489|3483|3487.8|3481.8|3489.8|3483.8|3487|3481|66
1649252100000|2022-04-06 13:35:00|3488|3482|3497.3|3491.3|3497.3|3491.3|3488|3482|45
1649252400000|2022-04-06 13:40:00|3497|3491|3493|3487|3497|3491|3491.5|3485.5|77
1649252700000|2022-04-06 13:45:00|3493.5|3487.5|3494.8|3488.8|3498.3|3492.3|3493.5|3487.5|63
1649253000000|2022-04-06 13:50:00|3495|3489|3489|3483|3498|3492|3489|3483|83
1649253300000|2022-04-06 13:55:00|3489.3|3483.3|3488.3|3482.3|3489.5|3483.5|3486.8|3480.8|56
1649253600000|2022-04-06 14:00:00|3488.5|3482.5|3494.8|3488.8|3496.5|3490.5|3486.5|3480.5|76
1649253900000|2022-04-06 14:05:00|3495.5|3489.5|3491.5|3485.5|3495.5|3489.5|3490.3|3484.3|50
1649254200000|2022-04-06 14:10:00|3490.8|3484.8|3498|3492|3498.8|3492.8|3490.3|3484.3|73
1649254500000|2022-04-06 14:15:00|3497.5|3491.5|3499.5|3493.5|3501.3|3495.3|3495.8|3489.8|40
1649254800000|2022-04-06 14:20:00|3499.3|3493.3|3499.5|3493.5|3500.3|3494.3|3499|3493|46
1649255100000|2022-04-06 14:25:00|3499.8|3493.8|3499|3493|3502.8|3496.8|3498.5|3492.5|98
1649255400000|2022-04-06 14:30:00|3498.8|3492.8|3493.5|3487.5|3498.8|3492.8|3488.5|3482.5|104
1649255700000|2022-04-06 14:35:00|3494.5|3488.5|3496.3|3490.3|3498.3|3492.3|3493.8|3487.8|106
1649256000000|2022-04-06 14:40:00|3496.5|3490.5|3495|3489|3498.5|3492.5|3492.3|3486.3|77
1649256300000|2022-04-06 14:45:00|3495.8|3489.8|3492.3|3486.3|3495.8|3489.8|3489.3|3483.3|111
1649256600000|2022-04-06 14:50:00|3492|3486|3491.8|3485.8|3493.3|3487.3|3491|3485|74
1649256900000|2022-04-06 14:55:00|3491.5|3485.5|3489.3|3483.3|3492.3|3486.3|3489.3|3483.3|79
1649257200000|2022-04-06 15:00:00|3489|3483|3487.5|3481.5|3490.3|3484.3|3487.5|3481.5|62
1649257500000|2022-04-06 15:05:00|3487.3|3481.3|3485.3|3479.3|3488|3482|3484|3478|99
1649257800000|2022-04-06 15:10:00|3485|3479|3481.3|3475.3|3485|3479|3478.8|3472.8|80
1649258100000|2022-04-06 15:15:00|3482|3476|3468|3462|3482.3|3476.3|3466.5|3460.5|148
1649258400000|2022-04-06 15:20:00|3467.8|3461.8|3460|3454|3469.3|3463.3|3459|3453|72
1649258700000|2022-04-06 15:25:00|3459.8|3453.8|3453|3447|3460.3|3454.3|3449.8|3443.8|153
1649259000000|2022-04-06 15:30:00|3452.8|3446.8|3441.3|3435.3|3454.3|3448.3|3439|3433|408
1649259300000|2022-04-06 15:35:00|3441|3435|3444.3|3438.3|3444.3|3438.3|3440.5|3434.5|88
1649259600000|2022-04-06 15:40:00|3444.5|3438.5|3453.3|3447.3|3453.3|3447.3|3443.8|3437.8|79
1649259900000|2022-04-06 15:45:00|3453.6|3447.6|3456|3450|3458.5|3452.1|3450.8|3444.8|97
1649260200000|2022-04-06 15:50:00|3455.8|3449.8|3457.5|3451.5|3459.3|3453|3451.8|3445.8|65
1649260500000|2022-04-06 15:55:00|3457.3|3451.3|3458|3452|3460.8|3454.8|3455.8|3449.8|46
1649260800000|2022-04-06 16:00:00|3458.5|3452.5|3459.5|3453.5|3460.8|3454.8|3458.3|3452.3|53
1649261100000|2022-04-06 16:05:00|3459.8|3453.8|3462.3|3456.3|3462.3|3456.3|3459.8|3453.8|31
1649261400000|2022-04-06 16:10:00|3462.5|3456.5|3457.5|3451.5|3462.5|3456.5|3457.3|3451.3|14
1649261700000|2022-04-06 16:15:00|3457|3451|3456.8|3450.8|3458.8|3452.8|3455.9|3449.9|43
1649262000000|2022-04-06 16:20:00|3457|3451|3456|3450|3457.5|3451.5|3455.8|3449.8|46
1649262300000|2022-04-06 16:25:00|3456.3|3450.3|3456.3|3450.3|3457|3451|3456|3450|15
1649262600000|2022-04-06 16:30:00|3455.8|3449.8|3455.8|3449.8|3455.8|3449.8|3455.5|3449.5|7
1649262900000|2022-04-06 16:35:00|3454.8|3448.8|3451.5|3445.5|3454.8|3448.8|3449.8|3443.8|32
1649263200000|2022-04-06 16:40:00|3451.3|3445.3|3451|3445|3451.8|3445.8|3448.8|3442.8|31
1649263500000|2022-04-06 16:45:00|3451.3|3445.3|3450.8|3444.8|3451.3|3445.3|3449.3|3443.3|28
1649263800000|2022-04-06 16:50:00|3451|3445|3445|3439|3451|3445|3444.3|3438.3|50
1649264100000|2022-04-06 16:55:00|3444.8|3438.8|3446.5|3440.5|3447|3441|3444|3438|28
1649289600000|2022-04-07 00:00:00|3453.3|3444.3|3455.5|3446.5|3457.3|3446.5|3453.3|3444.3|8
1649289900000|2022-04-07 00:05:00|3455|3446|3450.5|3441.5|3455|3446|3450.5|3441.5|6
1649290200000|2022-04-07 00:10:00|3450|3441|3453.5|3444.5|3454|3445|3448.3|3439.3|14
1649290500000|2022-04-07 00:15:00|3452.8|3443.8|3453|3444|3453.3|3444.3|3449|3440|20
1649290800000|2022-04-07 00:20:00|3452.5|3443.5|3451.8|3442.8|3452.5|3443.5|3450.8|3441.8|12
1649291100000|2022-04-07 00:25:00|3451.5|3442.5|3449|3440|3453|3444|3449|3440|9
1649291400000|2022-04-07 00:30:00|3450.5|3441.5|3451.5|3442.5|3451.5|3442.5|3450.5|3441.5|7
1649291700000|2022-04-07 00:35:00|3454.5|3444.3|3452.8|3443.8|3454.8|3444.8|3452.8|3443.8|16
1649292000000|2022-04-07 00:40:00|3453.3|3444.3|3450.5|3441.5|3453.3|3444.3|3450.5|3441.5|5
1649292300000|2022-04-07 00:45:00|3450.3|3441.3|3443.5|3434.5|3450.3|3441.3|3443.3|3434.3|12
1649292600000|2022-04-07 00:50:00|3445.5|3434.8|3446|3437|3446|3437|3445.5|3434.8|3
1649292900000|2022-04-07 00:55:00|3445.5|3436.5|3447.3|3438.3|3448|3439|3445.5|3436.5|107
1649293200000|2022-04-07 01:00:00|3446.8|3437.8|3453.5|3444.5|3454.8|3445.8|3446.8|3437.8|66
1649293500000|2022-04-07 01:05:00|3453|3444|3458.3|3449.3|3458.3|3449.3|3452.5|3443.5|41
1649293800000|2022-04-07 01:10:00|3458.5|3449.5|3458.3|3449.3|3458.8|3449.8|3458|3449|29
1649294100000|2022-04-07 01:15:00|3458.5|3449.5|3458.5|3449.5|3458.8|3449.8|3457|3448|31
1649294400000|2022-04-07 01:20:00|3458|3449|3456.5|3447.5|3458.5|3449.5|3455.8|3446.8|14
1649294700000|2022-04-07 01:25:00|3456.8|3447.8|3449.3|3440.3|3457.8|3448.8|3449.3|3440.3|32
1649295000000|2022-04-07 01:30:00|3450|3441|3452|3443|3452.8|3443.8|3448|3439|57
1649295300000|2022-04-07 01:35:00|3451.5|3442.5|3450.8|3441.8|3451.5|3442.5|3450.3|3441.3|11
1649295600000|2022-04-07 01:40:00|3451|3442|3452.3|3443.3|3453.5|3443.3|3450.5|3441.5|33
1649295900000|2022-04-07 01:45:00|3453.5|3444.5|3454.3|3445.3|3454.3|3445.3|3452|3443|9
1649296200000|2022-04-07 01:50:00|3453.3|3444.3|3456.8|3447.8|3458.5|3449.5|3453.3|3444.3|31
1649296800000|2022-04-07 02:00:00|3457|3448|3458|3449|3458.5|3449.5|3457|3448|4
1649297100000|2022-04-07 02:05:00|3457.5|3448.5|3457.8|3448.8|3457.8|3448.8|3457.5|3448.5|2
1649297400000|2022-04-07 02:10:00|3457.5|3448.5|3457.3|3448.3|3457.8|3448.8|3454.8|3445.8|22
1649297700000|2022-04-07 02:15:00|3456.3|3447.3|3456.8|3447.8|3457.3|3448.3|3455.3|3446.3|23
1649298000000|2022-04-07 02:20:00|3456.3|3447.3|3454.8|3445.8|3456.3|3447.3|3454.3|3445.3|14
1649298300000|2022-04-07 02:25:00|3455|3446|3454.8|3445.8|3455|3446|3454.8|3445.8|4
1649298600000|2022-04-07 02:30:00|3455|3446|3453.5|3444.5|3455.5|3446.5|3451.8|3442.8|22
1649298900000|2022-04-07 02:35:00|3454|3445|3453|3444|3454.5|3445.5|3452.8|3443.8|12
1649299200000|2022-04-07 02:40:00|3452.8|3440.5|3449.5|3440.5|3452.8|3442.3|3449.3|3440.3|8
1649299500000|2022-04-07 02:45:00|3448.8|3439.8|3443.5|3433.3|3449.5|3440.5|3442|3433|18
1649299800000|2022-04-07 02:50:00|3443.3|3432.8|3449.8|3440.5|3450.8|3441.8|3440.8|3431.8|28
1649300100000|2022-04-07 02:55:00|3450.3|3440.8|3449.3|3440.3|3452.3|3443.3|3449|3439.3|24
1649300400000|2022-04-07 03:00:00|3449|3440|3445.3|3436.3|3449|3440|3445.3|3436.3|5
1649300700000|2022-04-07 03:05:00|3445|3436|3437.5|3428.5|3445|3436|3437|3428|19
1649301000000|2022-04-07 03:10:00|3438.3|3429.3|3441|3432|3441.8|3432.8|3438.3|3429.3|24
1649301600000|2022-04-07 03:20:00|3441.3|3432.3|3439.3|3430.3|3442|3433|3438.5|3428|24
1649301900000|2022-04-07 03:25:00|3439|3430|3441|3432|3441.8|3432.8|3437.8|3428.8|16
1649302200000|2022-04-07 03:30:00|3439.5|3430.5|3439.5|3430.5|3440.5|3430.5|3435|3426|42
1649302500000|2022-04-07 03:35:00|3442.8|3430.3|3439.5|3430.5|3442.8|3431|3439|3430|10
1649302800000|2022-04-07 03:40:00|3441.5|3431.5|3442.5|3433.5|3447.5|3437.5|3441.5|3431.5|20
1649303100000|2022-04-07 03:45:00|3443|3434|3442|3433|3443|3434|3441.5|3432.5|7
1649303400000|2022-04-07 03:50:00|3443.5|3433.3|3443.5|3434.5|3447.5|3438.5|3442.8|3433.3|15
1649303700000|2022-04-07 03:55:00|3444.8|3435.8|3448.3|3439.3|3449|3439.3|3444.3|3435.3|18
1649304000000|2022-04-07 04:00:00|3448|3439|3447.3|3438.3|3448|3439|3446.3|3437.3|26
1649304300000|2022-04-07 04:05:00|3446.8|3437.8|3442.3|3433.3|3446.8|3437.8|3441.8|3432.8|20
1649304600000|2022-04-07 04:10:00|3443|3434|3444.3|3435.3|3444.3|3435.3|3441.3|3432.3|26
1649304900000|2022-04-07 04:15:00|3443.8|3434.8|3443.5|3434.5|3446|3437|3443.3|3434.3|27
1649305200000|2022-04-07 04:20:00|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|1
1649305500000|2022-04-07 04:25:00|3443.5|3434.5|3441.5|3432.5|3443.5|3434.5|3441.5|3432.5|6
1649305800000|2022-04-07 04:30:00|3441.8|3432.8|3444.5|3435.5|3445.5|3435.5|3441.8|3432.8|8
1649306100000|2022-04-07 04:35:00|3444.8|3435.8|3445.3|3436.3|3446.3|3437.3|3444.8|3435.8|20
1649306400000|2022-04-07 04:40:00|3445.5|3436.5|3441.8|3432.8|3446|3437|3441.8|3432.8|10
1649306700000|2022-04-07 04:45:00|3442|3433|3444.3|3435.3|3445.8|3436.8|3442|3433|8
1649307000000|2022-04-07 04:50:00|3444|3435|3443.8|3434.8|3444.8|3435.8|3443.5|3434.5|8
1649307300000|2022-04-07 04:55:00|3444|3435|3444.3|3435.3|3444.3|3435.3|3444|3435|2
1649307600000|2022-04-07 05:00:00|3444.5|3435.5|3446|3437|3446|3437|3444.5|3435.5|5
1649307900000|2022-04-07 05:05:00|3446.3|3437.3|3446.3|3437.3|3446.5|3437.5|3446|3437|4
1649308200000|2022-04-07 05:10:00|3446|3437|3446|3437|3446|3437|3446|3437|1
1649308500000|2022-04-07 05:15:00|3446.5|3437.5|3444.3|3435.3|3446.5|3437.5|3444.3|3435.3|5
1649308800000|2022-04-07 05:20:00|3444|3435|3444.5|3435.5|3444.5|3435.5|3443.3|3434.3|7
1649309100000|2022-04-07 05:25:00|3444.3|3435.3|3444.3|3435.3|3445.8|3436.8|3444.3|3434|12
1649309400000|2022-04-07 05:30:00|3444|3435|3441|3432|3444|3435|3438.3|3429.3|47
1649309700000|2022-04-07 05:35:00|3441.3|3432.3|3441.5|3432.5|3442.3|3433.3|3439.8|3428.8|62
1649310000000|2022-04-07 05:40:00|3442|3433|3432.3|3423.3|3442|3433|3432.3|3423.3|32
1649310300000|2022-04-07 05:45:00|3432.8|3423.8|3432.8|3423.8|3433.3|3424.3|3431.8|3422.8|13
1649310600000|2022-04-07 05:50:00|3432.3|3423.3|3433|3424|3433.3|3424.3|3432.3|3423.3|6
1649310900000|2022-04-07 05:55:00|3434.3|3425.3|3439.8|3430.8|3440|3431|3434.3|3425.3|24
1649311200000|2022-04-07 06:00:00|3439.3|3430.3|3442.5|3433.5|3445|3436|3439|3430|27
1649311500000|2022-04-07 06:05:00|3442|3433|3440.8|3431.8|3442|3433|3440.5|3431.5|6
1649311800000|2022-04-07 06:10:00|3440.3|3431.3|3441.5|3432.5|3443.5|3434.3|3440.3|3430.3|9
1649312100000|2022-04-07 06:15:00|3441.3|3432.3|3442|3433|3443.3|3434.3|3441.3|3432.3|6
1649312400000|2022-04-07 06:20:00|3441.8|3432.8|3443.5|3434.5|3443.8|3434.8|3441.8|3432.8|12
1649312700000|2022-04-07 06:25:00|3443.3|3434.3|3432.8|3423.8|3443.3|3434.3|3432.8|3423.8|26
1649313000000|2022-04-07 06:30:00|3432.3|3423.3|3431.3|3422.3|3435|3426|3424|3414.3|84
1649313300000|2022-04-07 06:35:00|3431.5|3422.5|3431.8|3422.8|3436.8|3427.8|3430.8|3421.8|57
1649313600000|2022-04-07 06:40:00|3432|3423|3429.5|3420.5|3432|3423|3428.5|3419.5|26
1649313900000|2022-04-07 06:45:00|3430|3421|3433.5|3424.5|3435.8|3426.8|3429|3420|27
1649314200000|2022-04-07 06:50:00|3434.8|3425.8|3431|3422|3437.5|3428|3428.8|3419.8|82
1649314500000|2022-04-07 06:55:00|3431.5|3422.5|3429|3423|3432|3423.8|3425|3419|66
1649314800000|2022-04-07 07:00:00|3428.8|3422.8|3438.8|3432.8|3439|3433|3421.5|3415.5|97
1649315100000|2022-04-07 07:05:00|3438.5|3432.5|3436.3|3430.3|3438.5|3432.5|3434|3428|48
1649315400000|2022-04-07 07:10:00|3436|3430|3440.6|3434.6|3441|3435|3435.8|3429.8|60
1649315700000|2022-04-07 07:15:00|3440.8|3434.8|3426|3420|3442|3436|3424.8|3418.8|64
1649316000000|2022-04-07 07:20:00|3425.8|3419.8|3416|3410|3425.8|3419.8|3414.3|3408.3|51
1649316300000|2022-04-07 07:25:00|3415.8|3409.8|3417.8|3411.8|3421.8|3415.8|3415.5|3409.5|59
1649316600000|2022-04-07 07:30:00|3418|3412|3381.8|3375.8|3418|3412|3371.3|3365.3|115
1649316900000|2022-04-07 07:35:00|3381|3375|3405|3399|3414.3|3408.3|3380|3374|154
1649317200000|2022-04-07 07:40:00|3405.8|3399.8|3390.3|3384.3|3406|3400|3388.3|3382.3|87
1649317500000|2022-04-07 07:45:00|3390|3384|3390.8|3384.8|3396.8|3390.8|3386.8|3380.8|64
1649317800000|2022-04-07 07:50:00|3391.3|3385.3|3391.3|3385.3|3392.8|3386.8|3386|3380|61
1649318100000|2022-04-07 07:55:00|3391|3385|3393.3|3387.3|3395.3|3389.3|3387|3381|69
1649318400000|2022-04-07 08:00:00|3393|3387|3391.8|3385.8|3393.5|3387.5|3387.5|3381.5|92
1649318700000|2022-04-07 08:05:00|3391.5|3385.5|3366.8|3360.8|3391.8|3385.8|3358.4|3352.4|164
1649319000000|2022-04-07 08:10:00|3366.5|3360.5|3371.3|3365.3|3372.5|3366.5|3362.8|3356.8|91
1649319300000|2022-04-07 08:15:00|3371|3365|3371|3365|3373.3|3367.3|3364.3|3358.3|100
1649319600000|2022-04-07 08:20:00|3370.8|3364.8|3373.5|3367.5|3374.8|3368.8|3369.8|3363.8|61
1649319900000|2022-04-07 08:25:00|3375|3369|3369.5|3363.5|3376.3|3370.3|3366.5|3360.5|147
1649320200000|2022-04-07 08:30:00|3369.8|3363.8|3372.8|3366.8|3375.6|3369.6|3366.3|3360.3|105
1649320500000|2022-04-07 08:35:00|3372.5|3366.5|3377.5|3371.5|3378.9|3372.9|3371.3|3365.3|73
1649320800000|2022-04-07 08:40:00|3377.8|3371.8|3377.8|3371.8|3381.5|3374.8|3377.5|3371.5|44
1649321100000|2022-04-07 08:45:00|3378.8|3372.8|3380.3|3374.3|3382.3|3376.3|3378.3|3372.3|79
1649321400000|2022-04-07 08:50:00|3380.5|3374.5|3380.5|3374.5|3384.5|3378.5|3380|3374|53
1649321700000|2022-04-07 08:55:00|3380.8|3374.8|3379.8|3373.8|3382.3|3376.3|3379|3373|40
1649322000000|2022-04-07 09:00:00|3380|3374|3378|3372|3380|3374|3377.3|3371.3|41
1649322300000|2022-04-07 09:05:00|3378.3|3372.3|3382.8|3376.8|3383.8|3377.8|3378.3|3372.3|33
1649322600000|2022-04-07 09:10:00|3383.3|3377.3|3386|3380|3386.3|3380.3|3382.3|3376.3|48
1649322900000|2022-04-07 09:15:00|3386.3|3380.3|3390.5|3384.5|3390.8|3384.8|3386.3|3380.3|38
1649323200000|2022-04-07 09:20:00|3391.5|3385.5|3397.8|3391.8|3397.8|3391.8|3391.5|3385.5|40
1649323500000|2022-04-07 09:25:00|3397.5|3391.5|3393.5|3387.5|3397.5|3391.5|3392.3|3386.3|34
1649323800000|2022-04-07 09:30:00|3393.3|3387.3|3392.3|3386.3|3393.3|3387.3|3392.3|3386.3|7
1649324100000|2022-04-07 09:35:00|3392.5|3386.5|3389.3|3383.3|3393.8|3387.8|3389.3|3383.3|32
1649324400000|2022-04-07 09:40:00|3389|3383|3387.5|3381.5|3389|3383|3378.3|3372.3|40
1649324700000|2022-04-07 09:45:00|3388.5|3382.5|3390.8|3384.8|3393.5|3387.5|3387.8|3381.8|43
1649325000000|2022-04-07 09:50:00|3390|3384|3393|3387|3394.3|3388.3|3390|3384|36
1649325300000|2022-04-07 09:55:00|3393.3|3387.3|3390|3384|3393.8|3387.8|3387.8|3381.8|74
1649325600000|2022-04-07 10:00:00|3390.3|3384.3|3396.3|3390.3|3396.8|3390.8|3389.3|3383.3|69
1649325900000|2022-04-07 10:05:00|3396.8|3390.8|3399.8|3393.8|3401.3|3395.3|3396.3|3390.3|48
1649326200000|2022-04-07 10:10:00|3400|3394|3400.5|3394.5|3400.5|3394.5|3398.5|3392.5|33
1649326500000|2022-04-07 10:15:00|3400.3|3394.3|3396.8|3390.8|3400.8|3394.8|3395.3|3389.3|23
1649326800000|2022-04-07 10:20:00|3397.3|3391.3|3394.5|3388.5|3397.8|3391.8|3392.3|3386.3|140
1649327100000|2022-04-07 10:25:00|3394.3|3388.3|3392.8|3386.8|3394.5|3388.5|3391.8|3385.8|299
1649327400000|2022-04-07 10:30:00|3393|3387|3387.5|3381.5|3393.8|3387.8|3387.5|3381.5|58
1649327700000|2022-04-07 10:35:00|3387.3|3381.3|3389.5|3383.5|3390|3384|3387|3381|30
1649328000000|2022-04-07 10:40:00|3390.8|3384.8|3394|3388|3395|3389|3389|3383|31
1649328300000|2022-04-07 10:45:00|3394.3|3388.3|3394.3|3388.3|3396.3|3390.3|3393.8|3387.8|41
1649328600000|2022-04-07 10:50:00|3394|3388|3395.5|3389.5|3395.5|3389.5|3393.5|3387.5|11
1649328900000|2022-04-07 10:55:00|3394.8|3388.8|3391.8|3385.8|3395.5|3389.5|3387.3|3381.3|37
1649329200000|2022-04-07 11:00:00|3391.5|3385.5|3388.5|3382.5|3392.3|3386.3|3388.3|3382.3|49
1649329500000|2022-04-07 11:05:00|3390.8|3384.8|3388.8|3382.8|3392.5|3386.5|3388.3|3382.3|45
1649329800000|2022-04-07 11:10:00|3389|3383|3390.3|3384.3|3392.4|3386.4|3388.8|3382.8|59
1649330100000|2022-04-07 11:15:00|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3386.5|3380.5|34
1649330400000|2022-04-07 11:20:00|3389.5|3383.5|3390|3384|3391.4|3385.4|3388.5|3382.5|28
1649330700000|2022-04-07 11:25:00|3389.8|3383.8|3389|3383|3390|3384|3388.5|3382.5|20
1649331000000|2022-04-07 11:30:00|3389.3|3383.3|3398.5|3392.5|3399.3|3393.3|3389|3383|115
1649331300000|2022-04-07 11:35:00|3398|3392|3399|3393|3402.3|3396.3|3398|3392|74
1649331600000|2022-04-07 11:40:00|3399.3|3393.3|3391.5|3385.5|3400|3394|3390.3|3384.3|101
1649331900000|2022-04-07 11:45:00|3389.3|3382.3|3384.5|3378.5|3389.3|3382.8|3382.5|3376.5|109
1649332200000|2022-04-07 11:50:00|3384.8|3378.8|3377.8|3371.8|3394.5|3388.5|3376.8|3370.8|63
1649332500000|2022-04-07 11:55:00|3378|3372|3378.5|3372.5|3386.5|3380.5|3377.8|3371.8|109
1649332800000|2022-04-07 12:00:00|3379.5|3373.5|3383.3|3377.3|3384.3|3378.3|3376.3|3370.3|65
1649333100000|2022-04-07 12:05:00|3383|3377|3380.3|3374.3|3384|3378|3374.8|3368.8|90
1649333400000|2022-04-07 12:10:00|3380|3374|3378.8|3372.8|3380.3|3374.3|3375.3|3369.3|45
1649333700000|2022-04-07 12:15:00|3379.3|3373.3|3380|3374|3380.8|3374.8|3376.8|3370.8|37
1649334000000|2022-04-07 12:20:00|3379.5|3373.5|3379|3373|3381.3|3375.3|3377.6|3371.6|27
1649334300000|2022-04-07 12:25:00|3379.8|3373.8|3380.5|3374.5|3382|3376|3378.8|3372.8|52
1649334600000|2022-04-07 12:30:00|3380.8|3374.8|3377.5|3371.5|3381.8|3375.8|3376.8|3370.8|50
1649334900000|2022-04-07 12:35:00|3377.8|3371.8|3365.5|3359.5|3378|3372|3364.9|3358.9|62
1649335200000|2022-04-07 12:40:00|3366|3360|3349.8|3343.8|3369|3363|3348.3|3341.8|140
1649335500000|2022-04-07 12:45:00|3349.5|3343.5|3355.3|3349.3|3356.5|3350.5|3344|3338|196
1649335800000|2022-04-07 12:50:00|3355|3349|3357|3351|3359.5|3353.5|3355|3349|101
1649336100000|2022-04-07 12:55:00|3356.8|3350.8|3350.3|3344.3|3359|3353|3346.3|3340.3|126
1649336400000|2022-04-07 13:00:00|3350|3344|3358.8|3352.8|3359.8|3353.8|3347.8|3341.8|207
1649336700000|2022-04-07 13:05:00|3358.3|3352.3|3357|3351|3361.3|3355.3|3354.3|3348.3|64
1649337000000|2022-04-07 13:10:00|3357.3|3351.3|3361|3355|3365.3|3359.3|3348.5|3342.5|125
1649337300000|2022-04-07 13:15:00|3361.3|3355.3|3365.5|3359.5|3367.3|3361.3|3360|3354|107
1649337600000|2022-04-07 13:20:00|3365.8|3359.8|3363.8|3357.8|3369|3363|3358|3352|126
1649337900000|2022-04-07 13:25:00|3364|3358|3373.5|3367|3374.3|3368.3|3364|3358|100
1649338200000|2022-04-07 13:30:00|3373.6|3367.5|3374.8|3368.8|3377.8|3371.8|3368.5|3362.5|106
1649338500000|2022-04-07 13:35:00|3375.3|3369.3|3373.8|3367.8|3375.3|3369.3|3368.8|3362.8|92
1649338800000|2022-04-07 13:40:00|3373.5|3367.5|3373.5|3367.5|3373.8|3367.8|3369.3|3363.3|78
1649339100000|2022-04-07 13:45:00|3373.8|3367.8|3371|3365|3375.5|3369.5|3368|3362|79
1649339400000|2022-04-07 13:50:00|3371.3|3365.3|3374|3368|3374.8|3368.8|3371|3365|35
1649339700000|2022-04-07 13:55:00|3374.3|3368.3|3379|3373|3381.8|3375.8|3374|3368|62
1649340000000|2022-04-07 14:00:00|3379.5|3373.5|3373.5|3367.5|3380.3|3374.3|3369.8|3363.8|90
1649340300000|2022-04-07 14:05:00|3372|3366|3371|3365|3376.5|3370.5|3368.8|3362.8|76
1649340600000|2022-04-07 14:10:00|3370.8|3364.8|3379.5|3373.5|3380.3|3374.3|3370.3|3364.3|83
1649340900000|2022-04-07 14:15:00|3379.8|3373.8|3382|3376|3382|3376|3377.5|3371.5|59
1649341200000|2022-04-07 14:20:00|3384|3378|3372.3|3366.3|3387|3381|3369.3|3363.3|126
1649341500000|2022-04-07 14:25:00|3372|3366|3377.3|3371.3|3379.3|3373.3|3368.5|3362.5|117
1649341800000|2022-04-07 14:30:00|3376.8|3370.8|3387|3381|3387|3381|3375.8|3369.8|67
1649342100000|2022-04-07 14:35:00|3387.3|3381.3|3387.5|3381.5|3387.5|3381.5|3379.5|3373.5|92
1649342400000|2022-04-07 14:40:00|3387.8|3381.8|3380.5|3374.5|3387.8|3381.8|3380.5|3374.5|83
1649342700000|2022-04-07 14:45:00|3380.8|3374.8|3381|3375|3382|3376|3379.5|3373.5|60
1649343000000|2022-04-07 14:50:00|3380.8|3374.8|3384.8|3378.8|3390|3384|3380.8|3374.8|70
1649343300000|2022-04-07 14:55:00|3384.5|3378.5|3398|3392|3405.6|3399.6|3384.5|3378.5|102
1649343600000|2022-04-07 15:00:00|3398.3|3392.3|3402|3396|3402.5|3396.5|3398|3392|98
1649343900000|2022-04-07 15:05:00|3402.3|3396.3|3401.8|3395.8|3402.3|3396.3|3397|3391|86
1649344200000|2022-04-07 15:10:00|3402|3396|3389|3383|3402.5|3396.5|3388.8|3381.8|69
1649344500000|2022-04-07 15:15:00|3388.8|3382.8|3403.3|3397.3|3405|3399|3387.3|3381.3|103
1649344800000|2022-04-07 15:20:00|3403.5|3397.5|3389.5|3383.5|3403.5|3397.5|3385.5|3379.5|94
1649345100000|2022-04-07 15:25:00|3389.3|3383.3|3379.8|3373.8|3389.3|3383.3|3379.4|3373.4|99
1649345400000|2022-04-07 15:30:00|3380.5|3374.5|3394.5|3388.5|3395.8|3389.8|3378.8|3372.5|169
1649345700000|2022-04-07 15:35:00|3395|3389|3388.8|3382.8|3395.3|3389.3|3386.3|3380.3|49
1649346000000|2022-04-07 15:40:00|3387.9|3381.9|3393.5|3387.5|3393.5|3387.5|3385.8|3379.8|30
1649346300000|2022-04-07 15:45:00|3392.8|3386.8|3388|3382|3393|3387|3387.5|3381.5|47
1649346600000|2022-04-07 15:50:00|3388.3|3382.3|3387.5|3381.5|3388.5|3382.5|3385.3|3379.3|22
1649346900000|2022-04-07 15:55:00|3387.3|3381.3|3389|3383|3389|3383|3386.8|3380.8|14
1649347200000|2022-04-07 16:00:00|3389.3|3383.3|3391.5|3385.5|3393.3|3387.3|3389.3|3383.3|24
1649347500000|2022-04-07 16:05:00|3392|3386|3390.3|3384.3|3392.3|3386.3|3390.3|3384.3|9
1649347800000|2022-04-07 16:10:00|3391.3|3385.3|3391.3|3385.3|3393.3|3387.3|3390.5|3384.5|14
1649348100000|2022-04-07 16:15:00|3390.5|3384.5|3392.3|3386.3|3392.8|3386.8|3390.5|3384.5|8
1649348400000|2022-04-07 16:20:00|3392|3386|3392|3386|3392.5|3386.5|3391.3|3385.3|8
1649348700000|2022-04-07 16:25:00|3391.5|3385.5|3391.8|3385.8|3391.8|3385.8|3391|3385|3
1649349000000|2022-04-07 16:30:00|3391|3385|3391.8|3385.8|3391.8|3385.8|3391|3385|2
1649349300000|2022-04-07 16:35:00|3391.3|3385.3|3398|3392|3398.3|3392.3|3391.3|3385.3|19
1649349600000|2022-04-07 16:40:00|3398.3|3392.3|3396|3390|3399.6|3393.6|3395.8|3389.8|42
1649349900000|2022-04-07 16:45:00|3396.3|3390.3|3399.5|3393.5|3399.8|3393.8|3395.5|3389.5|31
1649350200000|2022-04-07 16:50:00|3398.8|3392.8|3399.5|3393.5|3399.8|3393.8|3398.8|3392.8|18
1649350500000|2022-04-07 16:55:00|3400|3394|3399.5|3393.5|3400|3394|3399.3|3393.3|39
1649376000000|2022-04-08 00:00:00|3398|3389|3403|3394|3403.5|3394.5|3397.8|3388.8|20
1649376300000|2022-04-08 00:05:00|3403.8|3394.8|3404|3395|3406.3|3395.3|3403.8|3394.8|6
1649376900000|2022-04-08 00:15:00|3405.5|3396.5|3401.3|3392.3|3405.8|3396.8|3401.3|3392.3|10
1649377200000|2022-04-08 00:20:00|3400.8|3391.8|3400.8|3391.8|3401|3392|3398.3|3389.3|13
1649377500000|2022-04-08 00:25:00|3401.3|3392.3|3401.3|3392.3|3402.8|3393.8|3400.3|3391.3|12
1649377800000|2022-04-08 00:30:00|3401.5|3392.5|3404|3395|3404|3395|3401|3392|14
1649378100000|2022-04-08 00:35:00|3404.3|3395.3|3403.5|3394.5|3404.3|3395.3|3402.8|3393.8|13
1649378400000|2022-04-08 00:40:00|3403.3|3394.3|3403.5|3394.5|3404.3|3395.3|3403.3|3394.3|19
1649378700000|2022-04-08 00:45:00|3403.3|3394.3|3401.3|3392.3|3403.8|3394.8|3401.3|3392.3|5
1649379000000|2022-04-08 00:50:00|3401|3392|3400.8|3391.8|3401|3392|3399.8|3390.8|10
1649379300000|2022-04-08 00:55:00|3400.3|3391.3|3397.8|3388.8|3400.3|3391.3|3397|3388|12
1649379600000|2022-04-08 01:00:00|3397.3|3388.3|3398|3389|3399.5|3390.5|3396.3|3387.3|45
1649379900000|2022-04-08 01:05:00|3398.3|3389.3|3399|3390|3400.5|3391.5|3398|3389|16
1649380200000|2022-04-08 01:10:00|3399.3|3390.3|3399.5|3390.5|3399.5|3390.5|3399.3|3390.3|2
1649380500000|2022-04-08 01:15:00|3400|3391|3399|3390|3400.3|3391.3|3399|3390|4
1649380800000|2022-04-08 01:20:00|3399.3|3390.3|3399|3390|3399.5|3390.5|3399|3390|4
1649381100000|2022-04-08 01:25:00|3399.5|3390.5|3403.5|3394.5|3404|3395|3399.3|3390.3|26
1649381400000|2022-04-08 01:30:00|3402.5|3393.5|3401.3|3392.3|3404.8|3395.8|3401.3|3392.3|32
1649381700000|2022-04-08 01:35:00|3401.8|3392.8|3401.3|3392.3|3401.8|3392.8|3401.3|3392.3|3
1649382000000|2022-04-08 01:40:00|3401.8|3392.8|3404.5|3395.5|3405|3396|3401.5|3392.5|14
1649382300000|2022-04-08 01:45:00|3405.3|3396.3|3403.5|3394.5|3405.3|3396.3|3403.5|3394.5|5
1649382600000|2022-04-08 01:50:00|3403.8|3394.8|3403.8|3394.8|3404.3|3395.3|3403.3|3394.3|26
1649382900000|2022-04-08 01:55:00|3404|3395|3402|3393|3404|3395|3402|3393|16
1649383200000|2022-04-08 02:00:00|3402.8|3393.8|3402.8|3393.8|3403|3394|3401.8|3392.8|30
1649383500000|2022-04-08 02:05:00|3403.3|3394.3|3401|3392|3403.8|3394.8|3401|3392|10
1649383800000|2022-04-08 02:10:00|3401.5|3392.5|3401.8|3392.8|3402.8|3393.8|3400.5|3391.5|11
1649384100000|2022-04-08 02:15:00|3402.3|3393.3|3401.5|3392.5|3402.8|3393.8|3400.5|3391.5|10
1649384400000|2022-04-08 02:20:00|3401.8|3392.8|3402.3|3393.3|3402.5|3393.5|3401.8|3392.8|16
1649384700000|2022-04-08 02:25:00|3402|3393|3402|3393|3403|3394|3402|3393|11
1649385000000|2022-04-08 02:30:00|3401.5|3392.5|3398.3|3389.3|3402.3|3393.3|3398.3|3389.3|26
1649385300000|2022-04-08 02:35:00|3398.8|3389.8|3399.3|3390.3|3399.3|3390.3|3398.3|3389.3|6
1649385600000|2022-04-08 02:40:00|3399.5|3390.5|3400.8|3391.8|3401|3392|3399.5|3390.5|6
1649385900000|2022-04-08 02:45:00|3399.8|3390.8|3391.5|3382.5|3399.8|3390.8|3391.3|3382.3|16
1649386200000|2022-04-08 02:50:00|3391.8|3382.8|3392.8|3383.8|3393.3|3384.3|3391.3|3382.3|12
1649386500000|2022-04-08 02:55:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|6
1649386800000|2022-04-08 03:00:00|3392.5|3383.5|3392.8|3383.8|3392.8|3383.8|3392.5|3383.5|2
1649387100000|2022-04-08 03:05:00|3392.5|3383.5|3392|3383|3393|3384|3392|3383|6
1649387400000|2022-04-08 03:10:00|3392.5|3383.5|3392.3|3383.3|3392.5|3383.5|3391.5|3382.5|8
1649387700000|2022-04-08 03:15:00|3392.5|3383.5|3393|3384|3393|3384|3392.5|3383.5|3
1649388300000|2022-04-08 03:25:00|3393.8|3384.8|3393.5|3384.5|3393.8|3384.8|3392.8|3383.8|5
1649388600000|2022-04-08 03:30:00|3393.3|3384.3|3392.5|3383.5|3393.5|3384.5|3392.5|3383.5|11
1649388900000|2022-04-08 03:35:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|2
1649389200000|2022-04-08 03:40:00|3392.3|3383.3|3392.8|3383.8|3393|3384|3392.3|3383.3|6
1649389500000|2022-04-08 03:45:00|3393|3384|3393.3|3384.3|3393.8|3384.8|3392.8|3383.8|6
1649389800000|2022-04-08 03:50:00|3392.8|3383.8|3396|3387|3396|3387|3392.8|3383.8|15
1649390100000|2022-04-08 03:55:00|3397|3388|3397.5|3388.5|3397.5|3388.5|3396.8|3387.8|4
1649390400000|2022-04-08 04:00:00|3398|3389|3398|3389|3398.3|3389.3|3398|3389|3
1649390700000|2022-04-08 04:05:00|3397.8|3388.8|3397.8|3388.8|3398.5|3389.5|3395.5|3386.5|27
1649391000000|2022-04-08 04:10:00|3398|3389|3399.3|3390.3|3400|3391|3397.5|3388.5|18
1649391300000|2022-04-08 04:15:00|3400|3391|3400|3391|3400|3391|3400|3391|1
1649391600000|2022-04-08 04:20:00|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|1
1649391900000|2022-04-08 04:25:00|3400.8|3391.8|3399.8|3390.8|3402.5|3393.5|3399.3|3390.3|9
1649392200000|2022-04-08 04:30:00|3400.3|3391.3|3399.5|3390.5|3401.8|3392.8|3398.8|3389.8|18
1649392500000|2022-04-08 04:35:00|3399.3|3390.3|3399.5|3390.5|3399.8|3390.8|3399.3|3390.3|3
1649392800000|2022-04-08 04:40:00|3399.8|3390.8|3400|3391|3400|3391|3399.8|3390.8|2
1649393100000|2022-04-08 04:45:00|3400.3|3391.3|3402.3|3393.3|3402.3|3393.3|3400.3|3391.3|5
1649393400000|2022-04-08 04:50:00|3403.3|3394.3|3402|3393|3403.3|3394.3|3400.8|3391.8|9
1649393700000|2022-04-08 04:55:00|3402.3|3393.3|3403.3|3394.3|3403.3|3394.3|3402|3393|5
1649394000000|2022-04-08 05:00:00|3403.5|3394.5|3403.5|3394.5|3403.8|3394.8|3403.3|3394.3|10
1649394300000|2022-04-08 05:05:00|3403.8|3394.8|3410.3|3401.3|3410.8|3401.8|3402.8|3393.8|18
1649394600000|2022-04-08 05:10:00|3410.5|3401.5|3408.5|3399.5|3412.3|3403.3|3408.5|3399.5|15
1649394900000|2022-04-08 05:15:00|3410.3|3399.3|3420.8|3411.8|3420.8|3411.8|3410.3|3399.3|35
1649395200000|2022-04-08 05:20:00|3421|3412|3413.3|3404.3|3421.3|3412.3|3413.3|3404.3|16
1649395500000|2022-04-08 05:25:00|3413.8|3404.8|3413.5|3404.5|3413.8|3404.8|3412.3|3403.3|18
1649395800000|2022-04-08 05:30:00|3413.8|3404.8|3412|3403|3415|3406|3412|3403|20
1649396100000|2022-04-08 05:35:00|3412.8|3403.8|3403.3|3394.3|3412.8|3403.8|3402.5|3393.5|52
1649396400000|2022-04-08 05:40:00|3403.5|3394.5|3408|3399|3409.5|3400.5|3403|3394|31
1649396700000|2022-04-08 05:45:00|3408.3|3399.3|3407.3|3398.3|3408.3|3399.3|3406.3|3397.3|18
1649397000000|2022-04-08 05:50:00|3407|3398|3403.3|3394.3|3407.3|3398.3|3403|3394|14
1649397300000|2022-04-08 05:55:00|3402.5|3393.5|3406|3397|3406.3|3397.3|3402.3|3393.3|9
1649397600000|2022-04-08 06:00:00|3405.8|3396.8|3404.5|3395.5|3405.8|3396.8|3403.8|3394.8|16
1649397900000|2022-04-08 06:05:00|3405|3396|3410.8|3401.8|3411.8|3402.8|3404.8|3395.8|33
1649398200000|2022-04-08 06:10:00|3411.5|3402.5|3415.3|3406.3|3416.8|3407.8|3411.3|3402.3|51
1649398500000|2022-04-08 06:15:00|3415.5|3406.5|3416.5|3407.5|3417|3408|3413|3403.8|38
1649398800000|2022-04-08 06:20:00|3416.8|3407.8|3410.5|3401.5|3417|3408|3410.3|3401.3|16
1649399100000|2022-04-08 06:25:00|3409.5|3400.5|3407.3|3398.3|3409.5|3400.5|3407.3|3398.3|3
1649399400000|2022-04-08 06:30:00|3406.8|3397.8|3406|3397|3406.8|3397.8|3403.5|3394.5|21
1649399700000|2022-04-08 06:35:00|3406.5|3397.5|3406|3397|3407|3398|3405.5|3396.5|30
1649400000000|2022-04-08 06:40:00|3406.5|3397.5|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|16
1649400300000|2022-04-08 06:45:00|3406|3397|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|11
1649400600000|2022-04-08 06:50:00|3406.3|3397.3|3406.8|3397.8|3407.5|3398|3404|3395|42
1649400900000|2022-04-08 06:55:00|3407.3|3398.3|3406.3|3400.3|3407.5|3401|3405.3|3398|24
1649401200000|2022-04-08 07:00:00|3407|3401|3410.3|3404.3|3413|3407|3405.3|3399.3|36
1649401500000|2022-04-08 07:05:00|3409.8|3403.8|3417.8|3411.8|3418.5|3412.5|3409.8|3403.8|33
1649401800000|2022-04-08 07:10:00|3418|3412|3416|3410|3419|3413|3415.5|3409.5|28
1649402100000|2022-04-08 07:15:00|3416.5|3410.5|3420|3414|3420|3414|3414.8|3408.8|40
1649402400000|2022-04-08 07:20:00|3421.3|3415.3|3420.3|3414.3|3422.8|3416.8|3420.3|3414.3|44
1649402700000|2022-04-08 07:25:00|3420.8|3414.8|3417.1|3411.1|3421.8|3415.8|3414.5|3408.5|100
1649403000000|2022-04-08 07:30:00|3417.9|3411.9|3417|3411|3420.8|3414.8|3416.5|3410.5|78
1649403300000|2022-04-08 07:35:00|3418|3412|3421.5|3415.5|3422|3416|3417.5|3411.5|48
1649403600000|2022-04-08 07:40:00|3421.8|3415.8|3425|3419|3427.3|3421.3|3420|3414|57
1649403900000|2022-04-08 07:45:00|3425.3|3419.3|3424.3|3418.3|3427|3421|3423.3|3417.3|59
1649404200000|2022-04-08 07:50:00|3423.8|3417.8|3423.5|3417.5|3424|3418|3423|3417|18
1649404500000|2022-04-08 07:55:00|3423.3|3417.3|3427.3|3421.3|3428.3|3422.3|3423.3|3417.3|20
1649404800000|2022-04-08 08:00:00|3427|3421|3426.8|3420.8|3427.3|3421.3|3424.5|3418.5|58
1649405100000|2022-04-08 08:05:00|3426.5|3420.5|3422.8|3416.8|3426.5|3420.5|3419.8|3413.8|62
1649405400000|2022-04-08 08:10:00|3423|3417|3422.8|3416.8|3424.5|3418.5|3421.8|3415.8|35
1649405700000|2022-04-08 08:15:00|3422.5|3416.5|3422.3|3416.3|3425.3|3419.3|3422.3|3416.3|20
1649406000000|2022-04-08 08:20:00|3422.8|3416.8|3425|3419|3427.5|3421.5|3422.3|3416.3|33
1649406300000|2022-04-08 08:25:00|3424.8|3418.8|3424|3418|3425.3|3419.3|3422|3416|20
1649406600000|2022-04-08 08:30:00|3423.8|3417.8|3424.5|3418.5|3425|3419|3423|3417|25
1649406900000|2022-04-08 08:35:00|3424.3|3418.3|3424|3418|3425|3419|3423.5|3417.5|19
1649407200000|2022-04-08 08:40:00|3423.8|3417.8|3422|3416|3423.8|3417.8|3422|3416|8
1649407500000|2022-04-08 08:45:00|3422.3|3416.3|3422.3|3416.3|3422.5|3416.5|3421.8|3415.8|7
1649407800000|2022-04-08 08:50:00|3422|3416|3422|3416|3422.5|3416.5|3421.5|3415.5|12
1649408100000|2022-04-08 08:55:00|3421.8|3415.8|3424|3418|3424.3|3418.3|3421.8|3415.8|9
1649408400000|2022-04-08 09:00:00|3424.8|3418.8|3423.3|3417.3|3425.8|3419.8|3423.3|3417.3|17
1649408700000|2022-04-08 09:05:00|3423.5|3417.5|3423.8|3417.8|3424|3418|3423.5|3417.5|6
1649409000000|2022-04-08 09:10:00|3424|3418|3424|3418|3424|3418|3423.8|3417.8|3
1649409300000|2022-04-08 09:15:00|3425|3419|3425.8|3419.8|3426|3420|3425|3419|12
1649409600000|2022-04-08 09:20:00|3425.5|3419.5|3428.8|3422.8|3430.3|3424.3|3425.3|3419.3|33
1649409900000|2022-04-08 09:25:00|3429|3423|3426.3|3420.3|3429.5|3423.5|3426|3420|21
1649410200000|2022-04-08 09:30:00|3426|3420|3422.3|3416.3|3426|3420|3422.3|3416.3|10
1649410500000|2022-04-08 09:35:00|3421.8|3415.8|3423|3417|3423.3|3417.3|3421.5|3415.5|9
1649410800000|2022-04-08 09:40:00|3422.8|3416.8|3422|3416|3423|3417|3421.8|3415.8|18
1649411100000|2022-04-08 09:45:00|3421.8|3415.8|3418.8|3412.8|3422.8|3416.8|3418.8|3412.8|36
1649411400000|2022-04-08 09:50:00|3419|3413|3420.8|3414.8|3420.8|3414.8|3418.8|3412.8|8
1649411700000|2022-04-08 09:55:00|3421|3415|3422.3|3416.3|3422.5|3416.5|3421|3415|18
1649412000000|2022-04-08 10:00:00|3422|3416|3421.5|3415.5|3422.8|3416.8|3421.3|3415.3|38
1649412300000|2022-04-08 10:05:00|3421.8|3415.8|3423|3417|3423.8|3417.8|3421.5|3415.5|50
1649412600000|2022-04-08 10:10:00|3423.5|3417.5|3421|3415|3423.8|3417.8|3420.8|3414.8|45
1649412900000|2022-04-08 10:15:00|3421.8|3415.8|3421.5|3415.5|3422.5|3416.5|3421.3|3415.3|31
1649413200000|2022-04-08 10:20:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|19
1649413500000|2022-04-08 10:25:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|20
1649413800000|2022-04-08 10:30:00|3421.8|3415.8|3426|3420|3427.3|3421.3|3421.8|3415.8|25
1649414100000|2022-04-08 10:35:00|3425.8|3419.8|3426|3420|3426.5|3420.5|3424.5|3418.5|62
1649414400000|2022-04-08 10:40:00|3425.3|3419.3|3426.3|3420.3|3426.3|3420.3|3424.5|3418.5|16
1649414700000|2022-04-08 10:45:00|3425.8|3419.8|3424.5|3418.5|3426.3|3420.3|3424.3|3418.3|20
1649415000000|2022-04-08 10:50:00|3424.8|3418.8|3425.3|3419.3|3426|3420|3424.8|3418.8|9
1649415300000|2022-04-08 10:55:00|3425.5|3419.5|3425.3|3419.3|3428|3422|3425.3|3419.3|43
1649415600000|2022-04-08 11:00:00|3425|3419|3424.5|3418.5|3426|3420|3423.8|3417.8|33
1649415900000|2022-04-08 11:05:00|3424.3|3418.3|3424|3418|3425.8|3419.8|3423.8|3417.8|20
1649416200000|2022-04-08 11:10:00|3424.3|3418.3|3423.3|3417.3|3424.3|3418.3|3422.5|3416.5|115
1649416500000|2022-04-08 11:15:00|3423|3417|3421|3415|3423.3|3417.3|3420.8|3414.8|29
1649416800000|2022-04-08 11:20:00|3421.3|3415.3|3421.5|3415.5|3421.5|3415.5|3420.3|3414.3|11
1649417100000|2022-04-08 11:25:00|3421.3|3415.3|3421.3|3415.3|3424.8|3418.8|3421.3|3415.3|40
1649417400000|2022-04-08 11:30:00|3421.5|3415.5|3426.8|3420.8|3427.3|3421.3|3420.5|3414.5|78
1649417700000|2022-04-08 11:35:00|3426.5|3420.5|3426|3420|3428|3422|3425.8|3419.8|25
1649418000000|2022-04-08 11:40:00|3425.8|3419.8|3424|3418|3427.3|3421.3|3424|3418|42
1649418300000|2022-04-08 11:45:00|3424.3|3418.3|3421|3415|3425|3419|3421|3415|47
1649418600000|2022-04-08 11:50:00|3420.8|3414.8|3421.3|3415.3|3421.5|3415.5|3420.8|3414.8|13
1649418900000|2022-04-08 11:55:00|3421|3415|3421.5|3415.5|3422.5|3416.5|3418.5|3412.5|50
1649419200000|2022-04-08 12:00:00|3421.3|3415.3|3423|3417|3423.5|3417.5|3421|3415|33
1649419500000|2022-04-08 12:05:00|3422.8|3416.8|3422|3416|3423.5|3417.5|3418.8|3412.8|50
1649419800000|2022-04-08 12:10:00|3421.8|3415.8|3423|3417|3424.5|3418.5|3421.3|3415.3|56
1649420100000|2022-04-08 12:15:00|3423.5|3417.5|3418.8|3412.8|3424.3|3418.3|3418.3|3412.3|32
1649420400000|2022-04-08 12:20:00|3419|3413|3422.5|3416.5|3423.8|3417.8|3419|3413|17
1649420700000|2022-04-08 12:25:00|3422.8|3416.8|3423.8|3417.8|3424|3418|3421.5|3415.5|15
1649421000000|2022-04-08 12:30:00|3423.5|3417.5|3423.5|3417.5|3424|3418|3422.3|3416.3|19
1649421300000|2022-04-08 12:35:00|3423.8|3417.8|3423.3|3417.3|3424|3418|3422.8|3416.8|18
1649421600000|2022-04-08 12:40:00|3423.5|3417.5|3422.8|3416.8|3423.8|3417.8|3422.5|3416.5|44
1649421900000|2022-04-08 12:45:00|3423.5|3417.5|3423|3417|3423.5|3417.5|3422.5|3416.5|18
1649422200000|2022-04-08 12:50:00|3422.8|3416.8|3422.5|3416.5|3423.5|3417.5|3422.3|3416.3|13
1649422500000|2022-04-08 12:55:00|3422.8|3416.8|3420.5|3414.5|3422.8|3416.8|3418.8|3412.8|57
1649422800000|2022-04-08 13:00:00|3420.3|3414.3|3418.8|3412.8|3421.3|3415.3|3414.1|3408.1|89
1649423100000|2022-04-08 13:05:00|3418.5|3412.5|3422|3416|3422.5|3416.5|3417.8|3411.8|66
1649423400000|2022-04-08 13:10:00|3421.8|3415.8|3423|3417|3424.8|3418.8|3421.3|3415.3|44
1649423700000|2022-04-08 13:15:00|3422.8|3416.8|3421.5|3415.5|3423.5|3417.5|3421.5|3415.5|38
1649424000000|2022-04-08 13:20:00|3421.3|3415.3|3412.3|3406.3|3423.3|3417.3|3412.3|3406.3|70
1649424300000|2022-04-08 13:25:00|3412|3406|3403|3397|3412|3406|3403|3397|117
1649424600000|2022-04-08 13:30:00|3403.3|3397.3|3402.3|3396.3|3408.8|3402.8|3399.4|3393.4|78
1649424900000|2022-04-08 13:35:00|3402.5|3396.5|3403.8|3397.8|3405.3|3399.3|3402|3396|71
1649425200000|2022-04-08 13:40:00|3404|3398|3399|3393|3404|3398|3394.8|3388.8|54
1649425500000|2022-04-08 13:45:00|3398.8|3392.8|3405.5|3399.5|3405.5|3399.5|3395.3|3389.3|57
1649425800000|2022-04-08 13:50:00|3405.8|3399.8|3400.8|3394.8|3407|3401|3398.8|3392.8|60
1649426100000|2022-04-08 13:55:00|3399.8|3393.8|3385.5|3379.5|3403|3397|3381.5|3375.5|146
1649426400000|2022-04-08 14:00:00|3385|3379|3386.5|3380.5|3388.8|3382.8|3380.5|3374.5|115
1649426700000|2022-04-08 14:05:00|3386.3|3380.3|3386.5|3380.5|3389|3383|3380|3374|110
1649427000000|2022-04-08 14:10:00|3387|3381|3379.3|3373.3|3388.3|3382.3|3379|3373|74
1649427300000|2022-04-08 14:15:00|3379.8|3373.8|3378.5|3372.5|3379.8|3373.8|3372.3|3366.3|91
1649427600000|2022-04-08 14:20:00|3379.4|3373.4|3375.5|3369.5|3383.3|3377.3|3373.8|3367.8|100
1649427900000|2022-04-08 14:25:00|3375.3|3369.3|3370|3364|3375.5|3369.5|3369.5|3363.5|72
1649428200000|2022-04-08 14:30:00|3369.8|3363.8|3373.8|3367.8|3374.3|3368.3|3369.8|3363.8|53
1649428500000|2022-04-08 14:35:00|3373.5|3367.5|3375|3369|3377.5|3371.5|3372.3|3366.3|58
1649428800000|2022-04-08 14:40:00|3374.8|3368.8|3375|3369|3375.5|3369.5|3372.8|3366.8|64
1649429100000|2022-04-08 14:45:00|3374.8|3368.8|3370|3364|3375.5|3369.5|3369.5|3363.5|63
1649429400000|2022-04-08 14:50:00|3369.5|3363.5|3371|3365|3375.8|3369.8|3369.5|3363.5|35
1649429700000|2022-04-08 14:55:00|3370.3|3364.3|3376.3|3370.3|3376.5|3370.5|3369.8|3363.8|52
1649430000000|2022-04-08 15:00:00|3376|3370|3377.3|3371.3|3377.5|3371.5|3375.8|3369.8|27
1649430300000|2022-04-08 15:05:00|3377|3371|3376|3370|3377.5|3371.5|3375.8|3369.8|14
1649430600000|2022-04-08 15:10:00|3375.8|3369.8|3374.5|3368.5|3375.8|3369.8|3371|3365|37
1649430900000|2022-04-08 15:15:00|3374.8|3368.8|3374.3|3368.3|3374.8|3368.8|3373.3|3367.3|16
1649431200000|2022-04-08 15:20:00|3374.5|3368.5|3371.8|3365.8|3374.5|3368.5|3362|3353.3|52
1649431500000|2022-04-08 15:25:00|3371.5|3365.5|3375|3369|3375|3369|3364.8|3358.8|55
1649431800000|2022-04-08 15:30:00|3375.1|3369.1|3380.8|3374.8|3381|3375|3373.3|3367.3|127
1649432100000|2022-04-08 15:35:00|3381|3375|3376|3370|3381|3375|3375.8|3369.8|42
1649432400000|2022-04-08 15:40:00|3375.8|3369.8|3377|3371|3378.8|3372.8|3375.8|3369.8|38
1649432700000|2022-04-08 15:45:00|3376.5|3370.5|3370.8|3364.8|3377|3371|3369.1|3363|83
1649433000000|2022-04-08 15:50:00|3371|3365|3376.3|3370.3|3376.8|3370.8|3370.8|3364.8|44
1649433300000|2022-04-08 15:55:00|3376.5|3370.5|3382.3|3376.3|3385.1|3379.1|3375.5|3369.5|39
1649433600000|2022-04-08 16:00:00|3382.8|3376.8|3386.3|3380.3|3387.5|3381.5|3381.9|3375.9|50
1649433900000|2022-04-08 16:05:00|3386.5|3380.5|3386.3|3380.3|3387.3|3381.3|3386.3|3380.3|28
1649434200000|2022-04-08 16:10:00|3386.8|3380.8|3388|3382|3388.3|3382.3|3386.8|3380.8|4
1649434500000|2022-04-08 16:15:00|3388.3|3382.3|3388.3|3382.3|3388.8|3382.8|3388|3382|17
1649434800000|2022-04-08 16:20:00|3387.4|3381.4|3387.3|3381.3|3387.5|3381.5|3385.8|3379.8|32
1649435100000|2022-04-08 16:25:00|3386.3|3380.3|3385.3|3379.3|3386.3|3380.3|3384|3378|20
1649435400000|2022-04-08 16:30:00|3385|3379|3385|3379|3385.3|3379.3|3384.3|3378.3|26
1649435700000|2022-04-08 16:35:00|3385.3|3379.3|3385|3379|3385.5|3379.5|3385|3379|15
1649436000000|2022-04-08 16:40:00|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|1
1649436300000|2022-04-08 16:45:00|3385|3379|3386.5|3380.5|3387.5|3381.5|3385|3379|10
1649436600000|2022-04-08 16:50:00|3385.5|3379.5|3386.5|3380.5|3386.8|3380.8|3385.5|3379.5|4
1649436900000|2022-04-08 16:55:00|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|1
1649030400000|2022-04-04 00:00:00|3453.5|3433.5|3462.5|3453.5|3462.8|3453.8|3453.5|3433.5|15
1649030700000|2022-04-04 00:05:00|3467.8|3453.8|3467.8|3458.8|3469|3460|3464.5|3453.8|120
1649031000000|2022-04-04 00:10:00|3467.5|3457|3473.8|3464.8|3474.5|3465.5|3466|3456.8|111
1649031300000|2022-04-04 00:15:00|3474.3|3465.3|3473.3|3464.3|3475.5|3466.5|3472.3|3463.3|80
1649031600000|2022-04-04 00:20:00|3472.8|3463.8|3472.8|3463.8|3473.5|3464.5|3472|3463|45
1649031900000|2022-04-04 00:25:00|3473|3464|3475|3466|3475.8|3466.8|3472|3463|78
1649032200000|2022-04-04 00:30:00|3475.3|3466.3|3474.5|3465.3|3475.8|3466.8|3473.5|3464|80
1649032500000|2022-04-04 00:35:00|3474.8|3465.5|3474.8|3465.5|3475.8|3466.8|3473.5|3464.5|86
1649032800000|2022-04-04 00:40:00|3475|3465.8|3475.5|3465|3475.8|3466.8|3473.3|3464.3|85
1649033100000|2022-04-04 00:45:00|3475.8|3465.5|3475|3466|3477.5|3467.3|3474|3462.3|66
1649033700000|2022-04-04 00:55:00|3475.5|3466.5|3475.3|3466.3|3475.5|3466.5|3474|3465|28
1649034000000|2022-04-04 01:00:00|3475.5|3466.5|3474.8|3465.8|3475.8|3466.8|3474|3465|48
1649034300000|2022-04-04 01:05:00|3475|3466|3475.3|3466.3|3476|3467|3474.5|3465.5|59
1649034600000|2022-04-04 01:10:00|3475.8|3466.8|3475.5|3466.5|3476|3467|3474.3|3465.3|32
1649034900000|2022-04-04 01:15:00|3475.8|3466.8|3475|3466|3476|3467|3474.5|3465.5|42
1649035200000|2022-04-04 01:20:00|3475.3|3466.3|3475.3|3466.3|3475.8|3466.8|3474.8|3465.8|20
1649035500000|2022-04-04 01:25:00|3475.8|3466.8|3476.3|3467.3|3476.5|3467.5|3475.5|3465.5|10
1649035800000|2022-04-04 01:30:00|3475.8|3466.8|3476.5|3467.5|3476.5|3467.5|3475.3|3465.5|23
1649036100000|2022-04-04 01:35:00|3478|3469.3|3485.3|3476.3|3487.5|3478.5|3478|3469.3|11
1649036400000|2022-04-04 01:40:00|3489.3|3478|3487|3478|3489.3|3478.5|3487|3478|51
1649036700000|2022-04-04 01:45:00|3487.5|3478.5|3486|3477|3487.5|3478.5|3485.3|3476.3|25
1649037600000|2022-04-04 02:00:00|3485.3|3476.3|3486.3|3477.3|3486.3|3477.3|3485.3|3476.3|3
1649037900000|2022-04-04 02:05:00|3484.5|3475.3|3484.8|3475.8|3485.3|3476.3|3484.5|3475|5
1649038200000|2022-04-04 02:10:00|3485.3|3476.3|3484.8|3475.8|3486|3477|3483.3|3474.3|13
1649038500000|2022-04-04 02:15:00|3484.3|3475.3|3484.5|3475.5|3484.5|3475.5|3484.3|3475.3|2
1649038800000|2022-04-04 02:20:00|3485.3|3476.3|3484.5|3475.5|3485.3|3476.3|3484.5|3475.5|2
1649039100000|2022-04-04 02:25:00|3484|3475|3483.5|3473.3|3485|3475|3481.3|3470.8|10
1649039400000|2022-04-04 02:30:00|3482.3|3473|3481.5|3472.5|3482.3|3473|3481.5|3472.5|4
1649039700000|2022-04-04 02:35:00|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|3481.3|3472.3|1
1649040900000|2022-04-04 02:55:00|3480|3471|3479|3470|3480|3471|3479|3470|4
1649041200000|2022-04-04 03:00:00|3479.8|3470.8|3474.5|3465.5|3479.8|3470.8|3471.3|3462.3|69
1649041500000|2022-04-04 03:05:00|3474.8|3465.8|3480.3|3469|3482.3|3473.3|3474.3|3465.3|48
1649041800000|2022-04-04 03:10:00|3480.8|3469.5|3478.3|3469.3|3482.8|3472.5|3477.5|3468.5|18
1649042100000|2022-04-04 03:15:00|3479|3470|3478.3|3469.3|3479.3|3470.3|3478|3469|7
1649042400000|2022-04-04 03:20:00|3477.8|3468.8|3478.3|3469.3|3479.3|3470.3|3477.8|3468.8|6
1649042700000|2022-04-04 03:25:00|3478.8|3469.8|3478.3|3469.3|3479.3|3470.3|3478.3|3469.3|6
1649043000000|2022-04-04 03:30:00|3477.5|3468.5|3477.8|3467.3|3479.3|3470.3|3475.8|3466.8|11
1649043300000|2022-04-04 03:35:00|3477.5|3468.5|3477.8|3468.8|3479.5|3469.5|3477.5|3468.3|14
1649043600000|2022-04-04 03:40:00|3478.8|3469.8|3478.3|3469.3|3479.5|3470.3|3477.8|3468.8|5
1649043900000|2022-04-04 03:45:00|3478.8|3469.8|3479.5|3470.5|3479.5|3470.5|3478.8|3469.8|3
1649044200000|2022-04-04 03:50:00|3478.5|3468.8|3476|3467|3478.5|3469|3476|3467|9
1649044500000|2022-04-04 03:55:00|3476.3|3467.3|3476.3|3467.3|3477.8|3468.8|3475.8|3466.8|23
1649044800000|2022-04-04 04:00:00|3475.8|3466.8|3477|3468|3478.8|3469.8|3475.3|3466.3|28
1649045100000|2022-04-04 04:05:00|3476.5|3467.5|3474|3465|3476.8|3467.8|3473.8|3464.8|33
1649045400000|2022-04-04 04:10:00|3475|3466|3473.3|3464.3|3476.8|3467.5|3473.3|3464.3|22
1649045700000|2022-04-04 04:15:00|3472.8|3463.8|3475.5|3466.3|3476.3|3466.5|3472.5|3463.5|23
1649046000000|2022-04-04 04:20:00|3475.8|3466.5|3475|3466|3475.8|3466.8|3475|3466|5
1649046300000|2022-04-04 04:25:00|3474.5|3465.5|3476.8|3467.8|3477.5|3468.5|3474.5|3465.5|7
1649046600000|2022-04-04 04:30:00|3478.3|3469.3|3477.8|3468.8|3479.5|3470.5|3477.8|3468.8|7
1649047200000|2022-04-04 04:40:00|3477.5|3468.5|3477.8|3468.8|3477.8|3468.8|3477.5|3468.5|2
1649047500000|2022-04-04 04:45:00|3478.8|3469.8|3478.5|3469.5|3479.5|3469.8|3477.8|3468.8|6
1649047800000|2022-04-04 04:50:00|3478.3|3469.3|3477.8|3468.8|3480.3|3471.3|3476.8|3467.8|12
1649048100000|2022-04-04 04:55:00|3477.5|3468.5|3476.8|3467.8|3477.5|3468.5|3476.8|3467.8|4
1649048400000|2022-04-04 05:00:00|3476.5|3467.5|3476|3467|3476.5|3467.5|3475.8|3466.8|7
1649048700000|2022-04-04 05:05:00|3475.8|3466.8|3477|3468|3477|3468|3475.8|3466.8|5
1649049000000|2022-04-04 05:10:00|3476.8|3467.8|3484.3|3473.5|3484.3|3473.5|3476.8|3467.8|15
1649049300000|2022-04-04 05:15:00|3482.5|3474.8|3483.8|3474.8|3483.8|3474.8|3482.5|3473.5|12
1649049600000|2022-04-04 05:20:00|3483.3|3474.3|3478.3|3469.3|3483.3|3474.3|3478.3|3469.3|4
1649050200000|2022-04-04 05:30:00|3478|3469|3477.3|3468.3|3478|3469|3477.3|3468.3|2
1649050500000|2022-04-04 05:35:00|3478.3|3469.3|3482|3473|3482.8|3473|3478.3|3469.3|6
1649050800000|2022-04-04 05:40:00|3482.5|3473.5|3482|3473|3482.5|3473.5|3482|3473|4
1649051100000|2022-04-04 05:45:00|3482.5|3473.5|3482.5|3473.5|3482.5|3473.5|3482|3473|3
1649051400000|2022-04-04 05:50:00|3482|3473|3485.5|3476.5|3486|3477|3481.5|3472.5|42
1649051700000|2022-04-04 05:55:00|3485.8|3476.8|3483.5|3474.5|3487.3|3478.3|3483.5|3473.5|21
1649052000000|2022-04-04 06:00:00|3483.8|3474.8|3481.8|3472.8|3486.5|3474.8|3481.8|3472.8|15
1649052300000|2022-04-04 06:05:00|3483|3474|3480.5|3471.5|3484.3|3474.5|3480.5|3470.5|38
1649052600000|2022-04-04 06:10:00|3479.5|3470.5|3481.8|3472.8|3483.3|3474.3|3478|3469|27
1649052900000|2022-04-04 06:15:00|3482|3473|3481.5|3472.5|3482.8|3473.8|3481|3472|14
1649053200000|2022-04-04 06:20:00|3481.3|3472.3|3480.5|3471.5|3481.3|3472.3|3479.8|3470.8|5
1649053500000|2022-04-04 06:25:00|3480|3471|3483.3|3474.3|3483.8|3474.5|3476.8|3467.8|20
1649053800000|2022-04-04 06:30:00|3482.8|3473.8|3480.3|3471.3|3482.8|3473.8|3480.3|3471.3|11
1649054100000|2022-04-04 06:35:00|3480|3469.5|3479|3470|3482|3473|3474.5|3465.5|32
1649054400000|2022-04-04 06:40:00|3480.5|3472.3|3484.3|3475.3|3484.3|3475.3|3480.5|3472|13
1649054700000|2022-04-04 06:45:00|3484.8|3475.8|3478|3469|3485.8|3476.8|3478|3469|12
1649055000000|2022-04-04 06:50:00|3477.8|3468.8|3475|3466|3477.8|3468.8|3474.3|3465.3|18
1649055300000|2022-04-04 06:55:00|3474.8|3465.8|3466.3|3460.3|3474.8|3467.3|3465.3|3459.3|25
1649055600000|2022-04-04 07:00:00|3465.8|3459.8|3470.3|3464.3|3470.5|3464.5|3464.8|3458.8|38
1649055900000|2022-04-04 07:05:00|3469.8|3463.8|3480.3|3474.3|3480.3|3474.3|3466.3|3460.3|101
1649056200000|2022-04-04 07:10:00|3480.5|3474.5|3479|3473|3484.5|3478.5|3479|3473|65
1649056500000|2022-04-04 07:15:00|3479.3|3473.3|3485.8|3479.8|3488.5|3482.5|3479|3473|59
1649056800000|2022-04-04 07:20:00|3486|3480|3485.5|3479.5|3487.5|3481.5|3481.6|3475.6|54
1649057100000|2022-04-04 07:25:00|3486|3480|3471.3|3465.3|3486.5|3480.5|3471.3|3465.3|44
1649057400000|2022-04-04 07:30:00|3471.5|3465.5|3473.3|3467.3|3479.5|3473.5|3471.5|3465.5|67
1649057700000|2022-04-04 07:35:00|3473.5|3467.5|3480.5|3474.5|3480.5|3474.5|3473.5|3467.5|21
1649058000000|2022-04-04 07:40:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3480.3|3474.3|7
1649058300000|2022-04-04 07:45:00|3481|3475|3481|3475|3481|3475|3480.8|3474.8|3
1649058600000|2022-04-04 07:50:00|3481.5|3475.5|3482|3476|3482|3476|3480.5|3474.5|9
1649058900000|2022-04-04 07:55:00|3483.3|3477.3|3486|3480|3486.3|3480.3|3483.3|3477.3|20
1649059200000|2022-04-04 08:00:00|3486.3|3480.3|3496.8|3490.8|3496.8|3490.8|3485.8|3479.8|47
1649059500000|2022-04-04 08:05:00|3496.5|3490.5|3497.8|3491.8|3503|3497|3496.3|3490.3|54
1649059800000|2022-04-04 08:10:00|3496.9|3490.9|3491|3485|3496.9|3490.9|3490.3|3484.3|28
1649060100000|2022-04-04 08:15:00|3491.3|3485.3|3493.3|3487.3|3493.3|3487.3|3487|3481|20
1649060400000|2022-04-04 08:20:00|3494.5|3488.5|3495.3|3489.3|3497.4|3491.4|3494.3|3488.3|16
1649060700000|2022-04-04 08:25:00|3496.3|3490.3|3495.3|3489.3|3499.3|3493.3|3494.1|3488|21
1649061000000|2022-04-04 08:30:00|3495|3489|3488.5|3482.5|3495.8|3489.8|3485.9|3479.9|23
1649061300000|2022-04-04 08:35:00|3489.3|3483.3|3494.8|3488.8|3496|3490|3489.3|3483.3|31
1649061600000|2022-04-04 08:40:00|3494.5|3488.5|3490.8|3484.8|3494.5|3488.5|3489.3|3483.3|12
1649061900000|2022-04-04 08:45:00|3489.3|3483.3|3491.3|3485.3|3491.3|3485.3|3487.8|3481.8|15
1649062200000|2022-04-04 08:50:00|3491.5|3485.5|3495.3|3489.3|3495.5|3489.5|3489.5|3483.5|16
1649062500000|2022-04-04 08:55:00|3495|3489|3492|3486|3495|3489|3489.3|3483.3|20
1649062800000|2022-04-04 09:00:00|3492.3|3486.3|3494.5|3488.5|3494.9|3488.9|3491.8|3485.8|14
1649063100000|2022-04-04 09:05:00|3494.8|3488.8|3494.5|3488.5|3494.8|3488.8|3494.5|3488.5|2
1649063400000|2022-04-04 09:10:00|3494.3|3488.3|3489.5|3483.5|3494.3|3488.3|3488.4|3482.4|12
1649063700000|2022-04-04 09:15:00|3489.8|3483.8|3490|3484|3490|3484|3487.8|3481.8|10
1649064000000|2022-04-04 09:20:00|3490.3|3484.3|3491.5|3485.5|3491.5|3485.5|3490.3|3484.3|8
1649064300000|2022-04-04 09:25:00|3491.3|3485.3|3490|3484|3491.8|3485.8|3490|3484|10
1649064600000|2022-04-04 09:30:00|3489.8|3483.8|3492.5|3486.5|3492.8|3486.8|3489.8|3483.8|12
1649064900000|2022-04-04 09:35:00|3492.8|3486.8|3489.5|3483.5|3492.8|3486.8|3489.4|3483.4|16
1649065200000|2022-04-04 09:40:00|3490.3|3484.3|3489.8|3483.8|3491.8|3485.8|3489.5|3483.5|9
1649065500000|2022-04-04 09:45:00|3490|3484|3489.8|3483.8|3491.3|3485.3|3489.8|3483.8|8
1649065800000|2022-04-04 09:50:00|3491.3|3485.3|3488.3|3482.3|3491.3|3485.3|3488.3|3482.3|9
1649066100000|2022-04-04 09:55:00|3488|3482|3488.3|3482.3|3488.3|3482.3|3488|3482|2
1649066400000|2022-04-04 10:00:00|3488.5|3482.5|3486.5|3480.5|3489.9|3483.9|3486.5|3480.5|12
1649066700000|2022-04-04 10:05:00|3487.3|3481.3|3487|3481|3487.3|3481.3|3484.8|3478.8|11
1649067000000|2022-04-04 10:10:00|3487.5|3481.5|3487.5|3481.5|3488.3|3482.3|3487.5|3481.5|7
1649067300000|2022-04-04 10:15:00|3487.8|3481.8|3488.3|3482.3|3488.3|3482.3|3487.8|3481.8|3
1649067600000|2022-04-04 10:20:00|3488.5|3482.5|3488.3|3482.3|3489.3|3483.3|3488.3|3482.3|6
1649067900000|2022-04-04 10:25:00|3488.5|3482.5|3488.8|3482.8|3489.5|3483.5|3488.3|3482.3|13
1649068200000|2022-04-04 10:30:00|3488|3482|3488.3|3482.3|3488.8|3482.8|3488|3482|5
1649068500000|2022-04-04 10:35:00|3488|3482|3488.8|3482.8|3489.5|3483.5|3488|3482|6
1649068800000|2022-04-04 10:40:00|3489|3483|3491.5|3485.5|3493|3487|3488.8|3482.8|16
1649069100000|2022-04-04 10:45:00|3491.8|3485.8|3490.5|3484.5|3491.8|3485.8|3490.5|3484.5|6
1649069400000|2022-04-04 10:50:00|3490.8|3484.8|3489.5|3483.5|3491.3|3485.3|3489.3|3483.3|6
1649069700000|2022-04-04 10:55:00|3489|3483|3489|3483|3489.9|3483.9|3489|3483|9
1649070000000|2022-04-04 11:00:00|3489.3|3483.3|3489.3|3483.3|3490|3484|3489.3|3483.3|8
1649070300000|2022-04-04 11:05:00|3489.5|3483.5|3489.3|3483.3|3490.8|3484.8|3489.3|3483.3|15
1649070600000|2022-04-04 11:10:00|3489.8|3483.8|3492.3|3486.3|3492.3|3486.3|3488.8|3482.8|32
1649070900000|2022-04-04 11:15:00|3492|3486|3494|3488|3494|3488|3490|3484|18
1649071200000|2022-04-04 11:20:00|3494.3|3488.3|3492|3486|3494.8|3488.8|3492|3486|14
1649071500000|2022-04-04 11:25:00|3492.3|3486.3|3486.8|3480.8|3492.3|3486.3|3486.8|3480.8|23
1649071800000|2022-04-04 11:30:00|3486.3|3480.3|3488.8|3482.8|3491|3485|3486|3480|22
1649072100000|2022-04-04 11:35:00|3489|3483|3486.5|3480.5|3489|3483|3486|3480|9
1649072400000|2022-04-04 11:40:00|3486.8|3480.8|3486.8|3480.8|3487|3481|3486|3480|10
1649072700000|2022-04-04 11:45:00|3486.3|3480.3|3481.5|3475.5|3486.3|3480.3|3479.5|3473.5|21
1649073000000|2022-04-04 11:50:00|3481.8|3475.8|3482|3476|3485.5|3479.5|3481.5|3475.5|24
1649073300000|2022-04-04 11:55:00|3481.8|3475.8|3471.5|3465.5|3482|3476|3469.9|3462|66
1649073600000|2022-04-04 12:00:00|3471.8|3465.8|3469.5|3463.5|3473|3467|3467|3461|53
1649073900000|2022-04-04 12:05:00|3469|3463|3469.3|3463.3|3473|3467|3468.8|3462.8|46
1649074200000|2022-04-04 12:10:00|3469.5|3463.5|3469.8|3463.8|3472.5|3466.5|3466|3460|43
1649074500000|2022-04-04 12:15:00|3469.5|3463.5|3471.3|3465.3|3472|3466|3466.3|3460.3|56
1649074800000|2022-04-04 12:20:00|3471.5|3465.5|3471.8|3465.8|3475.5|3469.5|3469.3|3463.3|60
1649075100000|2022-04-04 12:25:00|3471.5|3465.5|3470.8|3464.8|3480.8|3474.8|3470.8|3464.8|78
1649075400000|2022-04-04 12:30:00|3470.5|3464.5|3467.3|3461.3|3471.8|3465.8|3465.3|3459.3|55
1649075700000|2022-04-04 12:35:00|3467|3461|3471|3465|3473.1|3467.1|3466.3|3460.3|74
1649076000000|2022-04-04 12:40:00|3472|3466|3479.1|3473.1|3479.1|3473.1|3469.8|3463.8|71
1649076300000|2022-04-04 12:45:00|3479.5|3473.5|3477.3|3471.3|3484|3478|3475|3469|67
1649076600000|2022-04-04 12:50:00|3477.8|3471.8|3487|3481|3489.3|3483.3|3475|3469|119
1649076900000|2022-04-04 12:55:00|3486.8|3480.8|3489.5|3483.5|3489.5|3483.5|3484.8|3478.8|67
1649077200000|2022-04-04 13:00:00|3490|3484|3491.3|3485.3|3494.5|3488.5|3489.5|3483.5|65
1649077500000|2022-04-04 13:05:00|3491|3485|3490|3484|3493.5|3487.5|3486.5|3480.5|111
1649077800000|2022-04-04 13:10:00|3490.3|3484.3|3490|3484|3493.3|3487.3|3487.5|3481.5|75
1649078100000|2022-04-04 13:15:00|3490.5|3484.5|3494.3|3488.3|3494.3|3488.3|3485|3479|83
1649078400000|2022-04-04 13:20:00|3495.3|3489.3|3489.3|3483.3|3496.3|3490.3|3486|3480|88
1649078700000|2022-04-04 13:25:00|3489|3483|3481.5|3475.5|3492.8|3486.8|3476.5|3466.3|136
1649079000000|2022-04-04 13:30:00|3482.5|3476.5|3487.8|3481.8|3492.8|3486.8|3480.5|3474.5|92
1649079300000|2022-04-04 13:35:00|3489|3483|3487.5|3481.5|3492.5|3486.5|3484|3478|196
1649079600000|2022-04-04 13:40:00|3487.8|3481.8|3491.8|3485.8|3492.5|3486.5|3487.5|3481.5|86
1649079900000|2022-04-04 13:45:00|3491.5|3485.5|3489.8|3483.8|3492.5|3486.5|3489.5|3483.5|67
1649080200000|2022-04-04 13:50:00|3489.3|3483.3|3491.3|3485.3|3492.8|3486.8|3484.5|3478.5|61
1649080500000|2022-04-04 13:55:00|3491.5|3485.5|3485|3479|3492.3|3486.3|3485|3479|57
1649080800000|2022-04-04 14:00:00|3485.3|3479.3|3485.8|3479.8|3491.3|3485.3|3485.3|3479.3|116
1649081100000|2022-04-04 14:05:00|3485.5|3479.5|3494.3|3488.3|3495.3|3489.3|3485.3|3479.3|171
1649081400000|2022-04-04 14:10:00|3494|3488|3494|3488|3494.5|3488.5|3490.5|3484.5|45
1649081700000|2022-04-04 14:15:00|3493.3|3487.3|3492|3486|3495.5|3489.5|3490.8|3484.8|88
1649082000000|2022-04-04 14:20:00|3492.5|3486.5|3491.8|3485.8|3494.3|3488.3|3488.8|3482.8|103
1649082300000|2022-04-04 14:25:00|3491.3|3485.3|3483.5|3477.5|3491.3|3485.3|3483.3|3477.3|131
1649082600000|2022-04-04 14:30:00|3483.8|3477.8|3487.5|3481.5|3487.5|3481.5|3479|3473|120
1649082900000|2022-04-04 14:35:00|3487.3|3481.3|3487.3|3481.3|3487.8|3481.8|3480|3474|84
1649083200000|2022-04-04 14:40:00|3487.5|3481.5|3492|3486|3492|3486|3487.3|3481.3|49
1649083500000|2022-04-04 14:45:00|3492.3|3486.3|3490.3|3484.3|3494|3488|3486.3|3480.3|52
1649083800000|2022-04-04 14:50:00|3490|3484|3492.8|3486.8|3493|3487|3487.5|3481.5|69
1649084100000|2022-04-04 14:55:00|3492.5|3486.5|3485.8|3479.8|3492.5|3486.5|3479.3|3473.3|137
1649084400000|2022-04-04 15:00:00|3488|3482|3492|3486|3493|3487|3486|3480|74
1649084700000|2022-04-04 15:05:00|3492.3|3486.3|3489|3483|3492.3|3486.3|3479.5|3473.5|97
1649085000000|2022-04-04 15:10:00|3488.8|3482.8|3485|3479|3490|3484|3481.3|3475.3|67
1649085300000|2022-04-04 15:15:00|3484.5|3478.5|3476|3470|3485.8|3479.8|3471.5|3465.5|84
1649085600000|2022-04-04 15:20:00|3476.3|3470.3|3473|3467|3483.3|3477.3|3473|3467|76
1649085900000|2022-04-04 15:25:00|3472.8|3466.8|3462|3456|3473|3467|3459.5|3453.5|129
1649086200000|2022-04-04 15:30:00|3462.3|3456.3|3451.8|3445.8|3462.8|3456.8|3445.3|3439.3|238
1649086500000|2022-04-04 15:35:00|3451.5|3445.5|3448.3|3442.3|3452.8|3446.8|3447.5|3441.5|59
1649086800000|2022-04-04 15:40:00|3448.5|3442.5|3447.5|3441.5|3451.3|3445.3|3447.3|3441.3|36
1649087100000|2022-04-04 15:45:00|3447.8|3441.8|3445|3439|3448.5|3442.5|3444|3438|27
1649087400000|2022-04-04 15:50:00|3445.3|3439.3|3446|3440|3448|3442|3444.8|3438.8|27
1649087700000|2022-04-04 15:55:00|3445.8|3439.8|3437.8|3431.8|3446.3|3440.3|3437.8|3431.8|47
1649088000000|2022-04-04 16:00:00|3438.3|3432.3|3442.5|3436.5|3443|3437|3438.3|3432.3|20
1649088300000|2022-04-04 16:05:00|3442|3436|3439|3433|3442|3436|3439|3433|33
1649088600000|2022-04-04 16:10:00|3438.3|3432.3|3434.6|3428.6|3440.5|3434.5|3434.6|3428.6|60
1649088900000|2022-04-04 16:15:00|3434.3|3428.3|3438.8|3432.8|3439.5|3433.5|3434|3428|65
1649089200000|2022-04-04 16:20:00|3438.5|3432.5|3434.5|3428.5|3439.3|3433.3|3434.3|3428.3|29
1649089500000|2022-04-04 16:25:00|3434.8|3428.8|3444.3|3438.3|3444.3|3438.3|3434.8|3428.8|41
1649089800000|2022-04-04 16:30:00|3444|3438|3443|3437|3444.3|3438.3|3442.3|3436.3|26
1649090100000|2022-04-04 16:35:00|3443.3|3437.3|3439.5|3433.5|3443.3|3437.3|3438.8|3432.8|28
1649090400000|2022-04-04 16:40:00|3439.3|3433.3|3427.8|3421.8|3441|3435|3427.8|3421.8|20
1649090700000|2022-04-04 16:45:00|3427.5|3421.5|3420.8|3414.8|3428.8|3422.8|3417.8|3411.8|61
1649091000000|2022-04-04 16:50:00|3420.3|3414.3|3417|3411|3422.8|3416.8|3416.8|3410.8|28
1649091300000|2022-04-04 16:55:00|3417.3|3411.3|3423.8|3417.8|3424.3|3418.3|3417|3411|21
1649116800000|2022-04-05 00:00:00|3416.5|3407.5|3421.8|3412.8|3421.8|3412.8|3415|3405.3|21
1649117100000|2022-04-05 00:05:00|3422.5|3413.5|3434.3|3425.3|3434.3|3425.3|3422.3|3413.3|32
1649117400000|2022-04-05 00:10:00|3434.8|3425.8|3443|3434|3443|3434|3434.3|3425.3|27
1649117700000|2022-04-05 00:15:00|3443.3|3434.3|3444.3|3435.3|3447.3|3438.3|3443.3|3434.3|13
1649118000000|2022-04-05 00:20:00|3444.5|3435.5|3448|3439|3448|3439|3444.5|3435.5|12
1649118300000|2022-04-05 00:25:00|3447.8|3438.8|3451|3442|3451|3442|3445.5|3436.5|17
1649118600000|2022-04-05 00:30:00|3450.8|3441.8|3447.3|3438.3|3451|3442|3447|3438|8
1649118900000|2022-04-05 00:35:00|3447.8|3438.8|3449.3|3440.3|3449.3|3440.3|3447.8|3438.8|3
1649119200000|2022-04-05 00:40:00|3452.3|3443|3454.3|3445.3|3454.3|3445.3|3450|3441|15
1649119500000|2022-04-05 00:45:00|3454.8|3445.8|3451|3442|3454.8|3445.8|3451|3442|17
1649119800000|2022-04-05 00:50:00|3450.8|3441.8|3454.3|3445.3|3454.5|3445.5|3450.8|3441.8|8
1649120100000|2022-04-05 00:55:00|3454.5|3445.5|3454.5|3445.5|3454.8|3445.8|3454.5|3445.5|3
1649120400000|2022-04-05 01:00:00|3454.8|3445.8|3454.8|3445.8|3454.8|3445.8|3453.3|3444.3|8
1649120700000|2022-04-05 01:05:00|3454.5|3445.5|3457.5|3448.5|3458.8|3449.8|3454.5|3445.5|13
1649121000000|2022-04-05 01:10:00|3457.3|3448.3|3458|3449|3458|3449|3457|3447.3|8
1649121300000|2022-04-05 01:15:00|3458.3|3447.5|3459|3450|3459|3450|3458.3|3447.5|3
1649121600000|2022-04-05 01:20:00|3458.8|3449.8|3459.8|3450.8|3459.8|3450.8|3458.8|3448|8
1649121900000|2022-04-05 01:25:00|3460.3|3451.3|3460.8|3451.8|3461.3|3452.3|3460.3|3451.3|4
1649122200000|2022-04-05 01:30:00|3462|3453|3458.8|3449.8|3462|3453|3458.8|3449.8|6
1649122800000|2022-04-05 01:40:00|3459.3|3450.3|3459.3|3450.3|3459.3|3450.3|3459|3450|3
1649123100000|2022-04-05 01:45:00|3459.8|3450.8|3459.8|3450.8|3460|3451|3459.3|3450.3|5
1649123400000|2022-04-05 01:50:00|3460|3451|3460|3451|3460|3451|3460|3451|1
1649123700000|2022-04-05 01:55:00|3459|3450|3468.5|3459.5|3469.8|3460.8|3459|3450|14
1649124000000|2022-04-05 02:00:00|3469|3460|3468.8|3459.8|3469|3460|3468.8|3459.8|2
1649124300000|2022-04-05 02:05:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649124600000|2022-04-05 02:10:00|3468|3459|3468|3459|3468|3459|3468|3459|1
1649124900000|2022-04-05 02:15:00|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|3467.5|3458.5|1
1649125500000|2022-04-05 02:25:00|3468.8|3459.8|3467.5|3458.5|3468.8|3459.8|3467.5|3458.5|6
1649125800000|2022-04-05 02:30:00|3467.3|3458.3|3467|3458|3467.3|3458.3|3467|3458|2
1649126700000|2022-04-05 02:45:00|3467.5|3458.5|3467.3|3458.3|3468.3|3459.3|3467.3|3458.3|9
1649127000000|2022-04-05 02:50:00|3467.8|3458.8|3467.5|3458.5|3468|3459|3467.5|3458.5|3
1649127300000|2022-04-05 02:55:00|3468.8|3459.8|3467.8|3458.8|3468.8|3459.8|3467.3|3458.3|7
1649127600000|2022-04-05 03:00:00|3467.5|3458.5|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|3
1649127900000|2022-04-05 03:05:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649128500000|2022-04-05 03:15:00|3467|3458|3467|3458|3467|3458|3467|3458|1
1649129100000|2022-04-05 03:25:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|1
1649129400000|2022-04-05 03:30:00|3466.8|3457.8|3467.5|3458.5|3467.5|3458.5|3463|3454|11
1649129700000|2022-04-05 03:35:00|3467.3|3458.3|3467.3|3458.3|3467.3|3458.3|3466.8|3457.8|3
1649130000000|2022-04-05 03:40:00|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|3466.8|3457.8|1
1649130300000|2022-04-05 03:45:00|3466.5|3457.5|3466|3457|3466.5|3457.5|3466|3457|3
1649130600000|2022-04-05 03:50:00|3465.5|3456.5|3466.5|3457.5|3466.5|3457.5|3464.8|3455.8|4
1649130900000|2022-04-05 03:55:00|3467|3458|3467.5|3458.5|3467.5|3458.5|3467|3458|4
1649131200000|2022-04-05 04:00:00|3467.8|3458.8|3467.5|3458.5|3467.8|3458.8|3467.5|3458.5|2
1649131500000|2022-04-05 04:05:00|3468.3|3459.3|3468.8|3459.8|3468.8|3459.8|3467.8|3458.8|4
1649131800000|2022-04-05 04:10:00|3467.8|3458.8|3468|3459|3468.3|3459.3|3467.8|3458.8|4
1649132100000|2022-04-05 04:15:00|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|3467.8|3458.8|1
1649132400000|2022-04-05 04:20:00|3467.5|3458.5|3467.8|3458.8|3468.3|3459.3|3467.5|3458.5|4
1649132700000|2022-04-05 04:25:00|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|3468.3|3459.3|1
1649133000000|2022-04-05 04:30:00|3468.5|3459.5|3472.8|3463.8|3472.8|3463.8|3468|3459|10
1649133300000|2022-04-05 04:35:00|3472.5|3463.5|3474.5|3465.5|3476.3|3466.3|3472|3463|10
1649133600000|2022-04-05 04:40:00|3474.3|3465.3|3471.5|3462.5|3474.3|3465.3|3471.5|3462.5|10
1649133900000|2022-04-05 04:45:00|3472|3463|3472.8|3463.8|3472.8|3463.8|3472|3463|5
1649134200000|2022-04-05 04:50:00|3473.3|3464.3|3473|3464|3473.3|3464.3|3472.8|3463.8|6
1649134500000|2022-04-05 04:55:00|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|3472.8|3463.8|1
1649135100000|2022-04-05 05:05:00|3473.3|3464.3|3476.3|3467.3|3476.3|3467.3|3473.3|3464.3|8
1649135400000|2022-04-05 05:10:00|3477|3468|3477.3|3468.3|3477.3|3468.3|3477|3468|2
1649135700000|2022-04-05 05:15:00|3477.5|3468.5|3475.8|3466.8|3478|3469|3475.5|3466.5|9
1649136000000|2022-04-05 05:20:00|3475.5|3466.5|3477.5|3468.5|3477.5|3468.5|3475.5|3466.5|7
1649136300000|2022-04-05 05:25:00|3476.8|3467.8|3473.5|3464.5|3476.8|3467.8|3473.5|3464.5|7
1649136600000|2022-04-05 05:30:00|3472.5|3463.5|3472.3|3463.3|3472.5|3463.5|3471.8|3462.8|12
1649136900000|2022-04-05 05:35:00|3471.8|3462.8|3469|3460|3472.8|3463.8|3469|3458.8|14
1649138100000|2022-04-05 05:55:00|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|3469.3|3460.3|1
1649138400000|2022-04-05 06:00:00|3469|3460|3457.5|3448.5|3469|3460|3457.5|3448.5|14
1649138700000|2022-04-05 06:05:00|3457.3|3448.3|3452.8|3443.8|3458.3|3449.3|3452|3443|12
1649139000000|2022-04-05 06:10:00|3452.5|3443.5|3468.5|3459.5|3468.8|3459.5|3451.8|3442.8|14
1649139300000|2022-04-05 06:15:00|3468.8|3459.8|3473|3464|3474|3465|3468.8|3459.8|8
1649139600000|2022-04-05 06:20:00|3471.5|3462.5|3470.5|3461.5|3471.5|3462.5|3470.5|3461.5|5
1649139900000|2022-04-05 06:25:00|3471|3462|3470.3|3461.3|3472|3463|3470.3|3461.3|10
1649140200000|2022-04-05 06:30:00|3469.5|3460.5|3467.5|3458.5|3469.5|3460.5|3467.5|3458.5|14
1649140500000|2022-04-05 06:35:00|3467.3|3458.3|3468.8|3459.8|3468.8|3459.8|3464|3455|17
1649140800000|2022-04-05 06:40:00|3468|3459|3468.8|3459.8|3470|3461|3467.8|3458.8|17
1649141100000|2022-04-05 06:45:00|3468.5|3459.5|3468.5|3459.5|3468.5|3459.5|3468|3459|5
1649141400000|2022-04-05 06:50:00|3468.3|3459.3|3463.8|3454.8|3469|3460|3463.8|3454.8|26
1649141700000|2022-04-05 06:55:00|3462.3|3456.3|3454.5|3448.5|3462.3|3456.3|3452.3|3446.3|23
1649142000000|2022-04-05 07:00:00|3454.3|3448.3|3461.3|3455.3|3461.3|3455.3|3448.5|3442.5|49
1649142300000|2022-04-05 07:05:00|3461.5|3455.5|3457.3|3451.3|3466.8|3460.8|3455|3449|65
1649142600000|2022-04-05 07:10:00|3456.5|3450.5|3462.5|3456.5|3466|3460|3456.3|3450.3|30
1649142900000|2022-04-05 07:15:00|3462.8|3456.8|3466.8|3460.8|3466.8|3460.8|3461.8|3455.8|36
1649143200000|2022-04-05 07:20:00|3466.5|3460.5|3465|3459|3473.5|3467.5|3465|3459|37
1649143500000|2022-04-05 07:25:00|3465.3|3459.3|3463|3457|3465.3|3459.3|3457.5|3451.5|25
1649143800000|2022-04-05 07:30:00|3463.3|3457.3|3462.8|3456.8|3466|3460|3460.3|3454.3|40
1649144100000|2022-04-05 07:35:00|3462.3|3456.3|3468.8|3462.8|3469.5|3463.5|3461.8|3455.8|33
1649144400000|2022-04-05 07:40:00|3469.6|3463.6|3476.8|3470.8|3477.5|3471.5|3468.3|3462.3|104
1649144700000|2022-04-05 07:45:00|3476.5|3470.5|3489|3483|3489|3483|3474.3|3468.3|65
1649145000000|2022-04-05 07:50:00|3489.5|3483.5|3484.3|3478.3|3490.5|3484.5|3480.8|3474.8|36
1649145300000|2022-04-05 07:55:00|3484.5|3478.5|3483.8|3477.8|3484.5|3478.5|3481.5|3475.5|19
1649145600000|2022-04-05 08:00:00|3484|3478|3481.5|3475.5|3485.3|3479.3|3480.5|3474.5|46
1649145900000|2022-04-05 08:05:00|3481.3|3475.3|3487.8|3481.8|3487.8|3481.8|3477.9|3471.9|65
1649146200000|2022-04-05 08:10:00|3487.3|3481.3|3479|3473|3487.3|3481.3|3479|3473|35
1649146500000|2022-04-05 08:15:00|3478.8|3472.8|3483.5|3477.5|3485.5|3479.5|3478|3472|63
1649146800000|2022-04-05 08:20:00|3482.8|3476.8|3469.8|3463.8|3483.5|3477.5|3468|3462|49
1649147100000|2022-04-05 08:25:00|3469.5|3463.5|3477.3|3471.3|3477.3|3471.3|3469.5|3463.5|38
1649147400000|2022-04-05 08:30:00|3477|3471|3477.5|3471.5|3482.3|3476.3|3475.5|3469.5|58
1649147700000|2022-04-05 08:35:00|3478|3472|3489.3|3483.3|3489.5|3483.5|3477|3471|62
1649148000000|2022-04-05 08:40:00|3489|3483|3486.5|3480.5|3489.8|3483.8|3484.8|3478.8|19
1649148300000|2022-04-05 08:45:00|3486.3|3480.3|3488|3482|3490|3484|3486.3|3480.3|43
1649148600000|2022-04-05 08:50:00|3487.8|3481.8|3489.3|3483.3|3491|3485|3487.8|3481.8|29
1649148900000|2022-04-05 08:55:00|3489|3483|3486.5|3480.5|3490.5|3484.5|3486|3480|27
1649149200000|2022-04-05 09:00:00|3482.8|3476.8|3481|3475|3482.8|3476.8|3477.8|3471.8|28
1649149500000|2022-04-05 09:05:00|3481.3|3475.3|3480.8|3474.8|3482.5|3476.5|3479.8|3473.8|27
1649149800000|2022-04-05 09:10:00|3480.5|3474.5|3480.5|3474.5|3482.5|3476.5|3480.5|3474.5|10
1649150100000|2022-04-05 09:15:00|3480.8|3474.8|3478.8|3472.8|3481.3|3475.3|3477.3|3471.3|21
1649150400000|2022-04-05 09:20:00|3479.3|3473.3|3478.8|3472.8|3482.3|3476.3|3478.8|3472.8|20
1649150700000|2022-04-05 09:25:00|3479|3473|3481.8|3475.8|3481.8|3475.8|3477.8|3471.8|26
1649151000000|2022-04-05 09:30:00|3481.5|3475.5|3478.8|3472.8|3481.5|3475.5|3478.8|3472.8|18
1649151300000|2022-04-05 09:35:00|3479|3473|3480.8|3474.8|3481.8|3475.8|3479|3473|28
1649151600000|2022-04-05 09:40:00|3480.5|3474.5|3480|3474|3481.8|3475.8|3479.8|3473.8|23
1649151900000|2022-04-05 09:45:00|3480.3|3474.3|3474.3|3468.3|3480.3|3474.3|3473|3467|35
1649152200000|2022-04-05 09:50:00|3475.3|3469.3|3477.5|3471.5|3477.5|3471.5|3475|3469|28
1649152500000|2022-04-05 09:55:00|3477.8|3471.8|3477.5|3471.5|3479.8|3473.8|3477|3471|29
1649152800000|2022-04-05 10:00:00|3477.3|3471.3|3476|3470|3481.5|3475.5|3476|3470|36
1649153100000|2022-04-05 10:05:00|3474.5|3468.5|3478|3472|3478.8|3472.8|3472.5|3466.5|32
1649153400000|2022-04-05 10:10:00|3477.5|3471.5|3480.8|3474.8|3481.8|3475.8|3476.8|3470.8|40
1649153700000|2022-04-05 10:15:00|3481.3|3475.3|3485|3479|3486.8|3480.8|3479.3|3473.3|27
1649154000000|2022-04-05 10:20:00|3484.1|3478.1|3479|3473|3484.3|3478.3|3478|3472|38
1649154300000|2022-04-05 10:25:00|3479.3|3473.3|3482.8|3476.8|3482.8|3476.8|3477.8|3471.8|41
1649154600000|2022-04-05 10:30:00|3482.5|3476.5|3485.3|3479.3|3485.5|3479.5|3479.8|3473.8|48
1649154900000|2022-04-05 10:35:00|3485|3479|3483.5|3477.5|3486.8|3480.8|3483.5|3477.5|34
1649155200000|2022-04-05 10:40:00|3484.8|3478.8|3483.5|3477.5|3486|3480|3482.3|3476.3|45
1649155500000|2022-04-05 10:45:00|3483.8|3477.8|3485.5|3479.5|3488.8|3482.8|3483.3|3477.3|45
1649155800000|2022-04-05 10:50:00|3485|3479|3484.8|3478.8|3486.8|3480.8|3483.5|3477.5|53
1649156100000|2022-04-05 10:55:00|3485|3479|3484.3|3478.3|3487.8|3481.8|3482.5|3476.5|54
1649156400000|2022-04-05 11:00:00|3485.8|3479.8|3484|3478|3486|3480|3483.5|3477.5|22
1649156700000|2022-04-05 11:05:00|3483|3477|3473.3|3467.3|3483|3477|3473.3|3467.3|42
1649157000000|2022-04-05 11:10:00|3473.5|3467.5|3480.3|3474.3|3480.3|3474.3|3473.5|3467.5|37
1649157300000|2022-04-05 11:15:00|3480.5|3474.5|3473.5|3467.5|3481.8|3475.8|3473.3|3467.3|23
1649157600000|2022-04-05 11:20:00|3473.8|3467.8|3471.5|3465.5|3475.8|3469.8|3470.5|3464.5|27
1649157900000|2022-04-05 11:25:00|3472.3|3466.3|3469.5|3463.5|3473.3|3467.3|3469.3|3463.3|21
1649158200000|2022-04-05 11:30:00|3469|3463|3461|3455|3469|3463|3458.8|3452.8|65
1649158500000|2022-04-05 11:35:00|3459.8|3453.8|3462|3456|3462|3456|3459.8|3453.8|30
1649158800000|2022-04-05 11:40:00|3462.3|3456.3|3466.5|3460.5|3467.5|3461.5|3462.3|3456.3|25
1649159100000|2022-04-05 11:45:00|3466.3|3460.3|3466.8|3460.8|3466.8|3460.8|3463.5|3457.5|30
1649159400000|2022-04-05 11:50:00|3466.5|3460.5|3462.5|3456.5|3466.5|3460.5|3461.8|3455.8|67
1649159700000|2022-04-05 11:55:00|3462.3|3456.3|3453.5|3446.5|3464|3458|3443.6|3437.6|112
1649160000000|2022-04-05 12:00:00|3453.8|3446.8|3461.8|3455.8|3465.3|3459.3|3452.8|3446.8|112
1649160300000|2022-04-05 12:05:00|3462|3456|3465.5|3459.5|3467|3461|3462|3456|40
1649160600000|2022-04-05 12:10:00|3465.8|3459.8|3465|3459|3466.3|3460.3|3461|3455|64
1649160900000|2022-04-05 12:15:00|3464.3|3458.3|3465.8|3459.8|3466.8|3460.8|3463.8|3457.8|65
1649161200000|2022-04-05 12:20:00|3465|3459|3467.8|3461.8|3467.8|3461.8|3464.8|3458.8|27
1649161500000|2022-04-05 12:25:00|3467.5|3461.5|3468.3|3462.3|3468.8|3462.8|3466.3|3460.3|52
1649161800000|2022-04-05 12:30:00|3468.5|3462.5|3468.8|3462.8|3471.8|3465.8|3468.3|3462.3|42
1649162100000|2022-04-05 12:35:00|3468.5|3462.5|3470.8|3464.8|3472.3|3466.3|3466.3|3460.3|35
1649162400000|2022-04-05 12:40:00|3471|3465|3481|3475|3481.3|3475.3|3469.8|3463.8|43
1649162700000|2022-04-05 12:45:00|3481.3|3475.3|3480.5|3474.5|3481.5|3475.5|3476.5|3470.5|42
1649163000000|2022-04-05 12:50:00|3480.8|3474.8|3480.8|3474.8|3481|3475|3475.5|3469.5|34
1649163300000|2022-04-05 12:55:00|3481.3|3475.3|3485|3479|3485.8|3479.8|3480.8|3474.8|21
1649163600000|2022-04-05 13:00:00|3485.3|3479.3|3484.8|3478.8|3487|3481|3482.3|3476.3|41
1649163900000|2022-04-05 13:05:00|3485|3479|3495.3|3489.3|3495.3|3489.3|3485|3479|38
1649164200000|2022-04-05 13:10:00|3495.5|3489.5|3501.3|3495.3|3501.3|3495.3|3494.3|3488.3|37
1649164500000|2022-04-05 13:15:00|3500.5|3494.5|3507.8|3501.8|3509|3503|3497.8|3491.8|60
1649164800000|2022-04-05 13:20:00|3507|3501|3497|3491|3507|3501|3494.8|3488.8|70
1649165100000|2022-04-05 13:25:00|3496.5|3490.5|3501|3495|3502|3496|3496.5|3490.5|66
1649165400000|2022-04-05 13:30:00|3501.3|3495.3|3503.8|3497.8|3504|3498|3500.8|3494.8|48
1649165700000|2022-04-05 13:35:00|3504|3498|3503.5|3497.5|3504.8|3498.8|3501|3495|32
1649166000000|2022-04-05 13:40:00|3504|3498|3504.5|3498.5|3505.8|3499.8|3504|3498|16
1649166300000|2022-04-05 13:45:00|3504|3498|3506.8|3500.8|3509.8|3503.8|3504|3498|47
1649166600000|2022-04-05 13:50:00|3507|3501|3508.5|3502.5|3509|3503|3504.8|3498.8|39
1649166900000|2022-04-05 13:55:00|3508.3|3502.3|3512.8|3506.8|3513|3507|3508.3|3502.3|36
1649167200000|2022-04-05 14:00:00|3513|3507|3504.3|3498.3|3513|3507|3503.5|3497.5|38
1649167500000|2022-04-05 14:05:00|3504.8|3498.8|3502.3|3496.3|3507.3|3501.3|3501|3495|67
1649167800000|2022-04-05 14:10:00|3501.8|3495.8|3502.8|3496.8|3502.8|3496.8|3499.5|3493.5|67
1649168100000|2022-04-05 14:15:00|3502.3|3496.3|3515.8|3509.8|3516.8|3510.8|3502.3|3496.3|69
1649168400000|2022-04-05 14:20:00|3516|3510|3511|3505|3517.8|3511.8|3506|3500|76
1649168700000|2022-04-05 14:25:00|3510.8|3504.8|3508|3502|3512|3506|3506.3|3500.3|68
1649169000000|2022-04-05 14:30:00|3507.5|3501.5|3503.8|3497.8|3507.8|3501.8|3494.5|3488.5|76
1649169300000|2022-04-05 14:35:00|3503.5|3497.5|3492.5|3486.5|3504.5|3498.5|3492.5|3486.5|96
1649169600000|2022-04-05 14:40:00|3492.8|3486.8|3491.8|3485.8|3497.8|3491.8|3489.9|3483.9|88
1649169900000|2022-04-05 14:45:00|3491.3|3485.3|3471|3465|3491.3|3485.3|3470.5|3464.5|113
1649170200000|2022-04-05 14:50:00|3470.8|3464.8|3476.3|3470.3|3483.8|3477.8|3466.3|3460.3|122
1649170500000|2022-04-05 14:55:00|3476.5|3470.5|3485.8|3479.8|3486.8|3480.8|3476.5|3470.5|82
1649170800000|2022-04-05 15:00:00|3486|3480|3498.5|3492.5|3499.5|3493.5|3484.5|3478.5|76
1649171100000|2022-04-05 15:05:00|3497.8|3491.8|3490.3|3484.3|3498.5|3492.5|3485.8|3479.8|61
1649171400000|2022-04-05 15:10:00|3490.5|3484.5|3492|3486|3494.8|3488.8|3487|3481|54
1649171700000|2022-04-05 15:15:00|3491.8|3485.8|3493.5|3487.5|3495.5|3489.5|3490.8|3484.8|52
1649172000000|2022-04-05 15:20:00|3493.8|3487.8|3480.8|3474.8|3495.3|3489.3|3480.4|3474.4|41
1649172300000|2022-04-05 15:25:00|3481|3475|3473.8|3467.8|3482.3|3476.3|3461.3|3455.3|112
1649172600000|2022-04-05 15:30:00|3474|3468|3468|3462|3477.8|3471.8|3460.1|3452.8|134
1649172900000|2022-04-05 15:35:00|3468.3|3462.3|3462.3|3456.3|3468.5|3462.5|3461.3|3455.3|42
1649173200000|2022-04-05 15:40:00|3462.8|3456.8|3461.5|3455.5|3463.8|3457.8|3460.9|3454.9|40
1649173500000|2022-04-05 15:45:00|3460.3|3454.3|3456.5|3450.5|3461.8|3455.8|3455.5|3449.5|54
1649173800000|2022-04-05 15:50:00|3455.8|3449.8|3459|3453|3459.3|3453.3|3455.8|3449.8|24
1649174100000|2022-04-05 15:55:00|3459.5|3453.5|3459.3|3453.3|3460|3454|3459.3|3453.3|24
1649174400000|2022-04-05 16:00:00|3459.5|3453.5|3458|3452|3459.5|3453.5|3456|3450|35
1649174700000|2022-04-05 16:05:00|3457.8|3451.8|3459|3453|3459.8|3453.8|3457.3|3451.3|21
1649175000000|2022-04-05 16:10:00|3458.8|3452.8|3457.3|3451.3|3459.3|3453.3|3457.3|3451.3|9
1649175300000|2022-04-05 16:15:00|3457|3451|3458|3452|3459.5|3453.5|3456.3|3450.3|37
1649175600000|2022-04-05 16:20:00|3458.3|3452.3|3459.5|3453.5|3461.3|3455.3|3458.3|3452.3|18
1649175900000|2022-04-05 16:25:00|3459.8|3453.8|3464.5|3458.5|3464.5|3458.5|3459.8|3453.8|19
1649176200000|2022-04-05 16:30:00|3464.3|3458.3|3460.5|3454.5|3464.3|3458.3|3458.5|3452.5|25
1649176500000|2022-04-05 16:35:00|3460.8|3454.8|3461|3455|3462.5|3456.5|3460.8|3454.8|18
1649176800000|2022-04-05 16:40:00|3460.8|3454.8|3460.3|3454.3|3461.5|3455.5|3460|3454|14
1649177100000|2022-04-05 16:45:00|3460.5|3454.5|3452.3|3446.3|3460.5|3454.5|3452.3|3446.3|27
1649177400000|2022-04-05 16:50:00|3451.5|3445.5|3451.5|3445.5|3453.8|3447.8|3451|3445|22
1649177700000|2022-04-05 16:55:00|3452|3446|3457|3451|3457.5|3451.5|3452|3446|19
1649203200000|2022-04-06 00:00:00|3457.5|3448.5|3462.5|3453.5|3463.3|3454.3|3457.5|3448.5|22
1649203500000|2022-04-06 00:05:00|3462.3|3453.3|3464.8|3455.8|3464.8|3455.8|3462|3453|11
1649203800000|2022-04-06 00:10:00|3464.5|3455.5|3465|3456|3465|3456|3464.5|3455.5|5
1649204100000|2022-04-06 00:15:00|3464.5|3455.5|3464.5|3455.5|3464.5|3455.5|3464|3455|4
1649204700000|2022-04-06 00:25:00|3464.8|3455.8|3463|3454|3465.8|3456.8|3462.8|3453.8|33
1649205000000|2022-04-06 00:30:00|3462.8|3453.8|3462.8|3453.8|3463|3454|3462.8|3453.8|3
1649205600000|2022-04-06 00:40:00|3462.3|3453.3|3457|3448|3462.3|3453.3|3457|3448|6
1649205900000|2022-04-06 00:45:00|3458|3449|3457.8|3448.8|3461.8|3452.8|3457.5|3448.5|18
1649206200000|2022-04-06 00:50:00|3457.3|3448.3|3457|3448|3457.8|3448.8|3456.8|3447.8|11
1649206500000|2022-04-06 00:55:00|3458.3|3449.3|3458.3|3449.3|3458.8|3449.8|3457|3448|7
1649206800000|2022-04-06 01:00:00|3457.8|3448.8|3458|3449|3462.3|3453.3|3451.3|3442.3|96
1649207100000|2022-04-06 01:05:00|3457.3|3448.3|3456.3|3447.3|3457.3|3448.3|3452.3|3443.3|56
1649207400000|2022-04-06 01:10:00|3455.5|3446.5|3460.5|3451.5|3462.8|3452.3|3455.5|3446.5|17
1649207700000|2022-04-06 01:15:00|3462.8|3451.3|3460.3|3451.3|3462.8|3452|3459.8|3450.8|10
1649208000000|2022-04-06 01:20:00|3460.5|3451.5|3457.8|3448.8|3460.5|3451.5|3456.5|3447.5|17
1649208300000|2022-04-06 01:25:00|3457.3|3448.3|3453.5|3444.5|3459|3450|3453.5|3444.5|64
1649208600000|2022-04-06 01:30:00|3454|3445|3453.5|3444.5|3454|3445|3453.3|3444.3|4
1649208900000|2022-04-06 01:35:00|3453.8|3444.8|3453.3|3444.3|3453.8|3444.8|3451.8|3442.8|13
1649209200000|2022-04-06 01:40:00|3452|3443|3451|3442|3452.5|3443.5|3450.5|3441.5|13
1649209500000|2022-04-06 01:45:00|3450.8|3441.8|3448.3|3439.3|3450.8|3441.8|3448.3|3439.3|17
1649209800000|2022-04-06 01:50:00|3448.5|3439.5|3448|3439|3448.8|3439.8|3447.5|3437.8|11
1649210100000|2022-04-06 01:55:00|3447.5|3438.5|3448|3439|3448|3439|3447.5|3438.5|5
1649210400000|2022-04-06 02:00:00|3448.3|3439.3|3440|3431|3448.3|3439.3|3440|3431|20
1649210700000|2022-04-06 02:05:00|3439.3|3430.3|3434.3|3425.3|3439.8|3430.8|3433.8|3424.8|11
1649211000000|2022-04-06 02:10:00|3435.3|3426.3|3435.3|3426.3|3435.8|3426.8|3434.3|3425.3|29
1649211300000|2022-04-06 02:15:00|3435|3426|3435.3|3426.3|3435.3|3426.3|3434.5|3425.5|7
1649211600000|2022-04-06 02:20:00|3435.5|3426.5|3435.3|3426.3|3436.5|3427.5|3435.3|3426.3|15
1649211900000|2022-04-06 02:25:00|3436.5|3427.5|3437.5|3428.5|3437.8|3428.8|3436.5|3427.5|5
1649212200000|2022-04-06 02:30:00|3437.8|3428.8|3442|3431|3442|3431|3432.3|3422|62
1649212500000|2022-04-06 02:35:00|3442.3|3433.3|3451.3|3442.3|3454.3|3445|3442.3|3433.3|50
1649212800000|2022-04-06 02:40:00|3451|3442|3452|3443|3452|3443|3451|3442|3
1649213100000|2022-04-06 02:45:00|3452.5|3443.5|3453|3444|3457.8|3448.8|3452|3442.8|39
1649213400000|2022-04-06 02:50:00|3452.8|3443.8|3444.5|3435.5|3452.8|3443.8|3444.5|3435.5|21
1649213700000|2022-04-06 02:55:00|3445.5|3436.5|3446.8|3437.8|3447.8|3438.3|3445|3435.5|39
1649214000000|2022-04-06 03:00:00|3446.5|3437.5|3447|3438|3448.8|3439.8|3445.8|3436.8|12
1649214300000|2022-04-06 03:05:00|3448|3439|3446|3437|3448.8|3439|3446|3437|15
1649214600000|2022-04-06 03:10:00|3445.8|3436.8|3447|3438|3447.3|3438.3|3445.8|3436.8|19
1649214900000|2022-04-06 03:15:00|3447.3|3438.3|3450.3|3441.3|3452.3|3443.3|3446.8|3437.8|33
1649215200000|2022-04-06 03:20:00|3450|3441|3448.5|3439.5|3450.3|3441.3|3447.8|3438.8|11
1649215500000|2022-04-06 03:25:00|3449|3440|3448.8|3439.8|3449|3440|3448.8|3439.8|2
1649215800000|2022-04-06 03:30:00|3448.5|3439.5|3449.5|3440.5|3450|3441|3447.8|3438.5|13
1649217300000|2022-04-06 03:55:00|3450|3441|3451|3442|3451.3|3442|3450|3440.3|5
1649217600000|2022-04-06 04:00:00|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|3451.3|3442.3|1
1649217900000|2022-04-06 04:05:00|3451.8|3442.8|3455.3|3446.3|3455.3|3446.3|3451.8|3442.8|2
1649218200000|2022-04-06 04:10:00|3455.5|3446.5|3458|3449|3458.5|3449.5|3455.5|3446.5|9
1649218500000|2022-04-06 04:15:00|3458.5|3449.5|3459.3|3450.3|3459.3|3450.3|3457.8|3448.8|10
1649218800000|2022-04-06 04:20:00|3459|3450|3459.3|3450.3|3459.3|3450.3|3459|3450|2
1649219100000|2022-04-06 04:25:00|3459.8|3450.8|3465.8|3456.8|3466.5|3457.5|3459.8|3450.8|41
1649219400000|2022-04-06 04:30:00|3466.3|3457.3|3465.5|3456.5|3467|3458|3463.5|3454|19
1649219700000|2022-04-06 04:35:00|3465.3|3456.3|3464|3455|3465.3|3456.3|3464|3455|5
1649220000000|2022-04-06 04:40:00|3463.5|3454.5|3461.5|3452.5|3463.5|3454.5|3461.5|3452.5|5
1649220300000|2022-04-06 04:45:00|3461|3452|3459|3450|3461|3452|3459|3450|4
1649221200000|2022-04-06 05:00:00|3458.5|3449.5|3464.5|3455.5|3464.5|3455.5|3458.5|3449.5|15
1649221500000|2022-04-06 05:05:00|3464.3|3453.8|3462.8|3453.8|3464.3|3454.5|3460.3|3451|7
1649221800000|2022-04-06 05:10:00|3463|3454|3463.3|3454.3|3464.3|3455.3|3463|3454|12
1649222100000|2022-04-06 05:15:00|3462.5|3453.5|3461.5|3452.5|3462.8|3453.8|3461.5|3452.5|15
1649222400000|2022-04-06 05:20:00|3461.8|3452.8|3461.8|3452.8|3461.8|3452.8|3461.5|3452.5|3
1649222700000|2022-04-06 05:25:00|3462|3453|3458.3|3449.3|3462.5|3453.5|3458.3|3449.3|8
1649223000000|2022-04-06 05:30:00|3458|3449|3466.3|3457.3|3466.5|3457.5|3456.8|3447.8|29
1649223300000|2022-04-06 05:35:00|3466|3455.5|3463.8|3454.8|3466|3457|3463.5|3453.8|12
1649224500000|2022-04-06 05:55:00|3463.5|3454.5|3460.8|3451.8|3463.5|3454.5|3460.5|3451.5|11
1649224800000|2022-04-06 06:00:00|3460.5|3451.5|3457|3448|3460.5|3451.5|3455.3|3446|18
1649225100000|2022-04-06 06:05:00|3458|3449|3457.5|3448.5|3458|3449|3456.5|3447.5|8
1649225400000|2022-04-06 06:10:00|3457.3|3448.3|3458.8|3449.8|3461.3|3451.3|3457|3448|17
1649225700000|2022-04-06 06:15:00|3458.3|3449.3|3458.5|3449.5|3459.3|3450.3|3458.3|3449.3|10
1649226000000|2022-04-06 06:20:00|3458|3449|3461.5|3448.5|3461.5|3449.5|3456.8|3447.8|25
1649226300000|2022-04-06 06:25:00|3457.3|3448|3461|3452|3461.5|3452|3457.3|3448|5
1649226600000|2022-04-06 06:30:00|3460.8|3450.3|3459.8|3450.8|3462.5|3453.3|3456.8|3447.8|21
1649226900000|2022-04-06 06:35:00|3459.5|3450.5|3459.3|3450.3|3462|3453|3458.8|3449.8|12
1649227200000|2022-04-06 06:40:00|3459.8|3450.8|3457.3|3448.3|3459.8|3450.8|3457.3|3448.3|5
1649227500000|2022-04-06 06:45:00|3457.5|3448.5|3452|3443|3458.5|3449.5|3451.8|3442.8|36
1649227800000|2022-04-06 06:50:00|3451.8|3442.8|3449|3440|3451.8|3442.8|3447.8|3438.8|58
1649228100000|2022-04-06 06:55:00|3448.8|3439.8|3443.3|3437.3|3449.5|3443.5|3443|3437|33
1649228400000|2022-04-06 07:00:00|3443|3437|3441.3|3435.3|3444.8|3438.8|3439.8|3433.8|70
1649228700000|2022-04-06 07:05:00|3441.8|3435.8|3445.3|3439.3|3446.3|3440.3|3441|3435|38
1649229000000|2022-04-06 07:10:00|3445.5|3439.5|3453.8|3447.8|3456.8|3450.8|3445.5|3439.5|73
1649229300000|2022-04-06 07:15:00|3454.3|3448.3|3446.8|3440.8|3455|3449|3445.5|3439.5|47
1649229600000|2022-04-06 07:20:00|3447|3441|3448.5|3442.5|3449|3443|3445.3|3439.3|43
1649229900000|2022-04-06 07:25:00|3448.3|3442.3|3446.5|3440.5|3449.8|3443.8|3444.5|3438.5|47
1649230200000|2022-04-06 07:30:00|3446|3440|3450.3|3444.3|3451|3445|3444.8|3438.8|38
1649230500000|2022-04-06 07:35:00|3449.8|3443.8|3451.5|3445.5|3452.3|3446.3|3449|3443|27
1649230800000|2022-04-06 07:40:00|3452|3446|3453.8|3447.8|3456.8|3450.8|3451.3|3445.3|27
1649231100000|2022-04-06 07:45:00|3453.5|3447.5|3455.5|3449.5|3456|3450|3451.8|3445.8|32
1649231400000|2022-04-06 07:50:00|3455.8|3449.8|3455.8|3449.8|3456.3|3450.3|3455.5|3449.5|8
1649231700000|2022-04-06 07:55:00|3455.5|3449.5|3462.5|3456.5|3462.5|3456.5|3455|3449|30
1649232000000|2022-04-06 08:00:00|3462.8|3456.8|3467.5|3461.5|3469|3463|3461|3455|87
1649232300000|2022-04-06 08:05:00|3467.8|3461.8|3466|3460|3468.3|3462.3|3461.8|3455.8|57
1649232600000|2022-04-06 08:10:00|3465.8|3459.8|3464.5|3458.5|3466.5|3460.5|3463.8|3457.8|47
1649232900000|2022-04-06 08:15:00|3464.8|3458.8|3466|3460|3470|3464|3464.8|3458.8|53
1649233200000|2022-04-06 08:20:00|3465|3459|3459.8|3453.8|3465|3459|3452.9|3446.9|57
1649233500000|2022-04-06 08:25:00|3459.5|3453.5|3462.3|3456.3|3462.5|3456.5|3458.3|3452.3|57
1649233800000|2022-04-06 08:30:00|3462|3456|3460|3454|3462.3|3456.3|3458|3452|54
1649234100000|2022-04-06 08:35:00|3460.3|3454.3|3460|3454|3464.3|3458.3|3458|3452|59
1649234400000|2022-04-06 08:40:00|3459.8|3453.8|3461.5|3455.5|3461.5|3455.5|3458.8|3452.8|53
1649234700000|2022-04-06 08:45:00|3461.8|3455.8|3460.5|3454.5|3463.3|3457.3|3460.5|3454.5|32
1649235000000|2022-04-06 08:50:00|3459.8|3453.8|3462.3|3456.3|3463.8|3457.8|3459.8|3453.8|21
1649235300000|2022-04-06 08:55:00|3462.5|3456.5|3465|3459|3465.3|3459.3|3461.8|3455.8|34
1649235600000|2022-04-06 09:00:00|3465.5|3459.5|3469.3|3463.3|3469.3|3463.3|3465.5|3459.5|9
1649235900000|2022-04-06 09:05:00|3468.3|3462.3|3471|3465|3471.5|3465.5|3467.4|3461.4|29
1649236200000|2022-04-06 09:10:00|3471.3|3465.3|3469.3|3463.3|3473.3|3467.3|3468.8|3462.8|23
1649236500000|2022-04-06 09:15:00|3469.8|3463.8|3471.3|3465.3|3471.3|3465.3|3468.5|3462.5|12
1649236800000|2022-04-06 09:20:00|3471.8|3465.8|3469.8|3463.8|3472|3466|3469.8|3463.8|14
1649237100000|2022-04-06 09:25:00|3470|3464|3465.5|3459.5|3470.3|3464.3|3465.5|3459.5|22
1649237400000|2022-04-06 09:30:00|3465.8|3459.8|3467.3|3461.3|3467.3|3461.3|3465.5|3459.5|21
1649237700000|2022-04-06 09:35:00|3466.8|3460.8|3466.3|3460.3|3466.8|3460.8|3466.3|3460.3|3
1649238000000|2022-04-06 09:40:00|3466.5|3460.5|3466.3|3460.3|3466.8|3460.8|3465.5|3459.5|14
1649238300000|2022-04-06 09:45:00|3466|3460|3468.5|3462.5|3469.3|3463.3|3464.5|3458.5|24
1649238600000|2022-04-06 09:50:00|3468.3|3462.3|3468|3462|3469|3463|3467.5|3461.5|25
1649238900000|2022-04-06 09:55:00|3467.8|3461.8|3468|3462|3470.5|3464.5|3467.5|3461.5|35
1649239200000|2022-04-06 10:00:00|3467.8|3461.8|3464.5|3458.5|3467.8|3461.8|3463.5|3457.5|27
1649239500000|2022-04-06 10:05:00|3464.8|3458.8|3467.5|3461.5|3467.5|3461.5|3463.5|3457.5|26
1649239800000|2022-04-06 10:10:00|3467.8|3461.8|3466.3|3460.3|3469|3463|3466.3|3460.3|25
1649240100000|2022-04-06 10:15:00|3466.5|3460.5|3465.8|3459.8|3466.5|3460.5|3465|3459|20
1649240400000|2022-04-06 10:20:00|3465.5|3459.5|3465.5|3459.5|3466|3460|3464.5|3458.5|20
1649240700000|2022-04-06 10:25:00|3465.8|3459.8|3467.3|3461.3|3468.3|3462.3|3465.8|3459.8|20
1649241000000|2022-04-06 10:30:00|3467|3461|3467.5|3461.5|3469.5|3463.5|3467|3461|12
1649241300000|2022-04-06 10:35:00|3467.3|3461.3|3467.5|3461.5|3467.8|3461.8|3467.3|3461.3|4
1649241600000|2022-04-06 10:40:00|3468|3462|3466.8|3460.8|3468.8|3462.8|3466.8|3460.8|17
1649241900000|2022-04-06 10:45:00|3466|3460|3466|3460|3467|3461|3465.5|3459.5|18
1649242200000|2022-04-06 10:50:00|3465.8|3459.8|3464.8|3458.8|3466.3|3460.3|3463.8|3457.8|30
1649242500000|2022-04-06 10:55:00|3465|3459|3466|3460|3467.3|3461.3|3465|3459|39
1649242800000|2022-04-06 11:00:00|3465.8|3459.8|3467.3|3461.3|3470.5|3464.5|3465.5|3459.5|31
1649243100000|2022-04-06 11:05:00|3466.3|3460.3|3466.3|3460.3|3466.3|3460.3|3465.3|3459.3|7
1649243400000|2022-04-06 11:10:00|3466.5|3460.5|3467|3461|3468.5|3462.5|3466|3460|34
1649243700000|2022-04-06 11:15:00|3466.8|3460.8|3465|3459|3467|3461|3465|3459|25
1649244000000|2022-04-06 11:20:00|3464.8|3458.8|3466|3460|3467.3|3461.3|3464.8|3458.8|23
1649244300000|2022-04-06 11:25:00|3466.3|3460.3|3465.3|3459.3|3466.8|3460.8|3465.3|3459.3|11
1649244600000|2022-04-06 11:30:00|3465|3459|3467.8|3461.8|3469.8|3463.8|3465|3459|28
1649244900000|2022-04-06 11:35:00|3467.5|3461.5|3469.8|3463.8|3469.8|3463.8|3465.8|3459.8|38
1649245200000|2022-04-06 11:40:00|3470|3464|3470|3464|3470.3|3464.3|3468|3462|23
1649245500000|2022-04-06 11:45:00|3469.5|3463.5|3469.5|3463.5|3470|3464|3466|3460|23
1649245800000|2022-04-06 11:50:00|3469.3|3463.3|3466.5|3460.5|3469.3|3463.3|3465.5|3459.5|35
1649246100000|2022-04-06 11:55:00|3466.3|3460.3|3468.5|3462.5|3469.9|3463.9|3465.3|3459.3|74
1649246400000|2022-04-06 12:00:00|3468.3|3462.3|3474|3468|3474|3468|3465.5|3459.5|74
1649246700000|2022-04-06 12:05:00|3474.5|3468.5|3471.5|3465.5|3474.5|3468.5|3470|3464|75
1649247000000|2022-04-06 12:10:00|3471.3|3465.3|3473.3|3467.3|3473.5|3467.5|3467.3|3461.3|99
1649247300000|2022-04-06 12:15:00|3473.5|3467.5|3484.3|3478.3|3491.5|3485.5|3473.5|3467.5|84
1649247600000|2022-04-06 12:20:00|3484.1|3478.1|3487.5|3481.5|3490.3|3484.3|3480|3474|79
1649247900000|2022-04-06 12:25:00|3487.8|3481.8|3488.8|3482.8|3489.5|3483.5|3483.5|3477.5|67
1649248200000|2022-04-06 12:30:00|3488.5|3482.5|3490.3|3484.3|3491.5|3485.5|3485|3479|75
1649248500000|2022-04-06 12:35:00|3490.5|3484.5|3490.5|3484.5|3491.3|3485.3|3484.8|3478.8|49
1649248800000|2022-04-06 12:40:00|3489.5|3483.5|3482.5|3476.5|3489.5|3483.5|3481|3475|61
1649249100000|2022-04-06 12:45:00|3483|3477|3484.5|3478.5|3490.5|3484.5|3483|3477|95
1649249400000|2022-04-06 12:50:00|3484.8|3478.8|3491.8|3485.8|3495|3489|3484.8|3478.8|57
1649249700000|2022-04-06 12:55:00|3492|3486|3490.5|3484.5|3495|3489|3488.3|3482.3|66
1649250000000|2022-04-06 13:00:00|3490.3|3484.3|3490.3|3484.3|3492|3486|3487.8|3481.8|103
1649250300000|2022-04-06 13:05:00|3490.5|3484.5|3493.3|3487.3|3494.5|3488.5|3489.5|3483.5|118
1649250600000|2022-04-06 13:10:00|3493.5|3487.5|3487.3|3481.3|3494.3|3488.3|3485.3|3479.3|68
1649250900000|2022-04-06 13:15:00|3487.5|3481.5|3488.8|3482.8|3494.3|3488.3|3487.5|3481.5|108
1649251200000|2022-04-06 13:20:00|3488.5|3482.5|3491.3|3485.3|3495.8|3489.8|3486.8|3480.8|76
1649251500000|2022-04-06 13:25:00|3490.8|3484.8|3489.5|3483.5|3494|3488|3487.8|3481.8|75
1649251800000|2022-04-06 13:30:00|3489|3483|3487.8|3481.8|3489.8|3483.8|3487|3481|66
1649252100000|2022-04-06 13:35:00|3488|3482|3497.3|3491.3|3497.3|3491.3|3488|3482|45
1649252400000|2022-04-06 13:40:00|3497|3491|3493|3487|3497|3491|3491.5|3485.5|77
1649252700000|2022-04-06 13:45:00|3493.5|3487.5|3494.8|3488.8|3498.3|3492.3|3493.5|3487.5|63
1649253000000|2022-04-06 13:50:00|3495|3489|3489|3483|3498|3492|3489|3483|83
1649253300000|2022-04-06 13:55:00|3489.3|3483.3|3488.3|3482.3|3489.5|3483.5|3486.8|3480.8|56
1649253600000|2022-04-06 14:00:00|3488.5|3482.5|3494.8|3488.8|3496.5|3490.5|3486.5|3480.5|76
1649253900000|2022-04-06 14:05:00|3495.5|3489.5|3491.5|3485.5|3495.5|3489.5|3490.3|3484.3|50
1649254200000|2022-04-06 14:10:00|3490.8|3484.8|3498|3492|3498.8|3492.8|3490.3|3484.3|73
1649254500000|2022-04-06 14:15:00|3497.5|3491.5|3499.5|3493.5|3501.3|3495.3|3495.8|3489.8|40
1649254800000|2022-04-06 14:20:00|3499.3|3493.3|3499.5|3493.5|3500.3|3494.3|3499|3493|46
1649255100000|2022-04-06 14:25:00|3499.8|3493.8|3499|3493|3502.8|3496.8|3498.5|3492.5|98
1649255400000|2022-04-06 14:30:00|3498.8|3492.8|3493.5|3487.5|3498.8|3492.8|3488.5|3482.5|104
1649255700000|2022-04-06 14:35:00|3494.5|3488.5|3496.3|3490.3|3498.3|3492.3|3493.8|3487.8|106
1649256000000|2022-04-06 14:40:00|3496.5|3490.5|3495|3489|3498.5|3492.5|3492.3|3486.3|77
1649256300000|2022-04-06 14:45:00|3495.8|3489.8|3492.3|3486.3|3495.8|3489.8|3489.3|3483.3|111
1649256600000|2022-04-06 14:50:00|3492|3486|3491.8|3485.8|3493.3|3487.3|3491|3485|74
1649256900000|2022-04-06 14:55:00|3491.5|3485.5|3489.3|3483.3|3492.3|3486.3|3489.3|3483.3|79
1649257200000|2022-04-06 15:00:00|3489|3483|3487.5|3481.5|3490.3|3484.3|3487.5|3481.5|62
1649257500000|2022-04-06 15:05:00|3487.3|3481.3|3485.3|3479.3|3488|3482|3484|3478|99
1649257800000|2022-04-06 15:10:00|3485|3479|3481.3|3475.3|3485|3479|3478.8|3472.8|80
1649258100000|2022-04-06 15:15:00|3482|3476|3468|3462|3482.3|3476.3|3466.5|3460.5|148
1649258400000|2022-04-06 15:20:00|3467.8|3461.8|3460|3454|3469.3|3463.3|3459|3453|72
1649258700000|2022-04-06 15:25:00|3459.8|3453.8|3453|3447|3460.3|3454.3|3449.8|3443.8|153
1649259000000|2022-04-06 15:30:00|3452.8|3446.8|3441.3|3435.3|3454.3|3448.3|3439|3433|408
1649259300000|2022-04-06 15:35:00|3441|3435|3444.3|3438.3|3444.3|3438.3|3440.5|3434.5|88
1649259600000|2022-04-06 15:40:00|3444.5|3438.5|3453.3|3447.3|3453.3|3447.3|3443.8|3437.8|79
1649259900000|2022-04-06 15:45:00|3453.6|3447.6|3456|3450|3458.5|3452.1|3450.8|3444.8|97
1649260200000|2022-04-06 15:50:00|3455.8|3449.8|3457.5|3451.5|3459.3|3453|3451.8|3445.8|65
1649260500000|2022-04-06 15:55:00|3457.3|3451.3|3458|3452|3460.8|3454.8|3455.8|3449.8|46
1649260800000|2022-04-06 16:00:00|3458.5|3452.5|3459.5|3453.5|3460.8|3454.8|3458.3|3452.3|53
1649261100000|2022-04-06 16:05:00|3459.8|3453.8|3462.3|3456.3|3462.3|3456.3|3459.8|3453.8|31
1649261400000|2022-04-06 16:10:00|3462.5|3456.5|3457.5|3451.5|3462.5|3456.5|3457.3|3451.3|14
1649261700000|2022-04-06 16:15:00|3457|3451|3456.8|3450.8|3458.8|3452.8|3455.9|3449.9|43
1649262000000|2022-04-06 16:20:00|3457|3451|3456|3450|3457.5|3451.5|3455.8|3449.8|46
1649262300000|2022-04-06 16:25:00|3456.3|3450.3|3456.3|3450.3|3457|3451|3456|3450|15
1649262600000|2022-04-06 16:30:00|3455.8|3449.8|3455.8|3449.8|3455.8|3449.8|3455.5|3449.5|7
1649262900000|2022-04-06 16:35:00|3454.8|3448.8|3451.5|3445.5|3454.8|3448.8|3449.8|3443.8|32
1649263200000|2022-04-06 16:40:00|3451.3|3445.3|3451|3445|3451.8|3445.8|3448.8|3442.8|31
1649263500000|2022-04-06 16:45:00|3451.3|3445.3|3450.8|3444.8|3451.3|3445.3|3449.3|3443.3|28
1649263800000|2022-04-06 16:50:00|3451|3445|3445|3439|3451|3445|3444.3|3438.3|50
1649264100000|2022-04-06 16:55:00|3444.8|3438.8|3446.5|3440.5|3447|3441|3444|3438|28
1649289600000|2022-04-07 00:00:00|3453.3|3444.3|3455.5|3446.5|3457.3|3446.5|3453.3|3444.3|8
1649289900000|2022-04-07 00:05:00|3455|3446|3450.5|3441.5|3455|3446|3450.5|3441.5|6
1649290200000|2022-04-07 00:10:00|3450|3441|3453.5|3444.5|3454|3445|3448.3|3439.3|14
1649290500000|2022-04-07 00:15:00|3452.8|3443.8|3453|3444|3453.3|3444.3|3449|3440|20
1649290800000|2022-04-07 00:20:00|3452.5|3443.5|3451.8|3442.8|3452.5|3443.5|3450.8|3441.8|12
1649291100000|2022-04-07 00:25:00|3451.5|3442.5|3449|3440|3453|3444|3449|3440|9
1649291400000|2022-04-07 00:30:00|3450.5|3441.5|3451.5|3442.5|3451.5|3442.5|3450.5|3441.5|7
1649291700000|2022-04-07 00:35:00|3454.5|3444.3|3452.8|3443.8|3454.8|3444.8|3452.8|3443.8|16
1649292000000|2022-04-07 00:40:00|3453.3|3444.3|3450.5|3441.5|3453.3|3444.3|3450.5|3441.5|5
1649292300000|2022-04-07 00:45:00|3450.3|3441.3|3443.5|3434.5|3450.3|3441.3|3443.3|3434.3|12
1649292600000|2022-04-07 00:50:00|3445.5|3434.8|3446|3437|3446|3437|3445.5|3434.8|3
1649292900000|2022-04-07 00:55:00|3445.5|3436.5|3447.3|3438.3|3448|3439|3445.5|3436.5|107
1649293200000|2022-04-07 01:00:00|3446.8|3437.8|3453.5|3444.5|3454.8|3445.8|3446.8|3437.8|66
1649293500000|2022-04-07 01:05:00|3453|3444|3458.3|3449.3|3458.3|3449.3|3452.5|3443.5|41
1649293800000|2022-04-07 01:10:00|3458.5|3449.5|3458.3|3449.3|3458.8|3449.8|3458|3449|29
1649294100000|2022-04-07 01:15:00|3458.5|3449.5|3458.5|3449.5|3458.8|3449.8|3457|3448|31
1649294400000|2022-04-07 01:20:00|3458|3449|3456.5|3447.5|3458.5|3449.5|3455.8|3446.8|14
1649294700000|2022-04-07 01:25:00|3456.8|3447.8|3449.3|3440.3|3457.8|3448.8|3449.3|3440.3|32
1649295000000|2022-04-07 01:30:00|3450|3441|3452|3443|3452.8|3443.8|3448|3439|57
1649295300000|2022-04-07 01:35:00|3451.5|3442.5|3450.8|3441.8|3451.5|3442.5|3450.3|3441.3|11
1649295600000|2022-04-07 01:40:00|3451|3442|3452.3|3443.3|3453.5|3443.3|3450.5|3441.5|33
1649295900000|2022-04-07 01:45:00|3453.5|3444.5|3454.3|3445.3|3454.3|3445.3|3452|3443|9
1649296200000|2022-04-07 01:50:00|3453.3|3444.3|3456.8|3447.8|3458.5|3449.5|3453.3|3444.3|31
1649296800000|2022-04-07 02:00:00|3457|3448|3458|3449|3458.5|3449.5|3457|3448|4
1649297100000|2022-04-07 02:05:00|3457.5|3448.5|3457.8|3448.8|3457.8|3448.8|3457.5|3448.5|2
1649297400000|2022-04-07 02:10:00|3457.5|3448.5|3457.3|3448.3|3457.8|3448.8|3454.8|3445.8|22
1649297700000|2022-04-07 02:15:00|3456.3|3447.3|3456.8|3447.8|3457.3|3448.3|3455.3|3446.3|23
1649298000000|2022-04-07 02:20:00|3456.3|3447.3|3454.8|3445.8|3456.3|3447.3|3454.3|3445.3|14
1649298300000|2022-04-07 02:25:00|3455|3446|3454.8|3445.8|3455|3446|3454.8|3445.8|4
1649298600000|2022-04-07 02:30:00|3455|3446|3453.5|3444.5|3455.5|3446.5|3451.8|3442.8|22
1649298900000|2022-04-07 02:35:00|3454|3445|3453|3444|3454.5|3445.5|3452.8|3443.8|12
1649299200000|2022-04-07 02:40:00|3452.8|3440.5|3449.5|3440.5|3452.8|3442.3|3449.3|3440.3|8
1649299500000|2022-04-07 02:45:00|3448.8|3439.8|3443.5|3433.3|3449.5|3440.5|3442|3433|18
1649299800000|2022-04-07 02:50:00|3443.3|3432.8|3449.8|3440.5|3450.8|3441.8|3440.8|3431.8|28
1649300100000|2022-04-07 02:55:00|3450.3|3440.8|3449.3|3440.3|3452.3|3443.3|3449|3439.3|24
1649300400000|2022-04-07 03:00:00|3449|3440|3445.3|3436.3|3449|3440|3445.3|3436.3|5
1649300700000|2022-04-07 03:05:00|3445|3436|3437.5|3428.5|3445|3436|3437|3428|19
1649301000000|2022-04-07 03:10:00|3438.3|3429.3|3441|3432|3441.8|3432.8|3438.3|3429.3|24
1649301600000|2022-04-07 03:20:00|3441.3|3432.3|3439.3|3430.3|3442|3433|3438.5|3428|24
1649301900000|2022-04-07 03:25:00|3439|3430|3441|3432|3441.8|3432.8|3437.8|3428.8|16
1649302200000|2022-04-07 03:30:00|3439.5|3430.5|3439.5|3430.5|3440.5|3430.5|3435|3426|42
1649302500000|2022-04-07 03:35:00|3442.8|3430.3|3439.5|3430.5|3442.8|3431|3439|3430|10
1649302800000|2022-04-07 03:40:00|3441.5|3431.5|3442.5|3433.5|3447.5|3437.5|3441.5|3431.5|20
1649303100000|2022-04-07 03:45:00|3443|3434|3442|3433|3443|3434|3441.5|3432.5|7
1649303400000|2022-04-07 03:50:00|3443.5|3433.3|3443.5|3434.5|3447.5|3438.5|3442.8|3433.3|15
1649303700000|2022-04-07 03:55:00|3444.8|3435.8|3448.3|3439.3|3449|3439.3|3444.3|3435.3|18
1649304000000|2022-04-07 04:00:00|3448|3439|3447.3|3438.3|3448|3439|3446.3|3437.3|26
1649304300000|2022-04-07 04:05:00|3446.8|3437.8|3442.3|3433.3|3446.8|3437.8|3441.8|3432.8|20
1649304600000|2022-04-07 04:10:00|3443|3434|3444.3|3435.3|3444.3|3435.3|3441.3|3432.3|26
1649304900000|2022-04-07 04:15:00|3443.8|3434.8|3443.5|3434.5|3446|3437|3443.3|3434.3|27
1649305200000|2022-04-07 04:20:00|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|3443.3|3434.3|1
1649305500000|2022-04-07 04:25:00|3443.5|3434.5|3441.5|3432.5|3443.5|3434.5|3441.5|3432.5|6
1649305800000|2022-04-07 04:30:00|3441.8|3432.8|3444.5|3435.5|3445.5|3435.5|3441.8|3432.8|8
1649306100000|2022-04-07 04:35:00|3444.8|3435.8|3445.3|3436.3|3446.3|3437.3|3444.8|3435.8|20
1649306400000|2022-04-07 04:40:00|3445.5|3436.5|3441.8|3432.8|3446|3437|3441.8|3432.8|10
1649306700000|2022-04-07 04:45:00|3442|3433|3444.3|3435.3|3445.8|3436.8|3442|3433|8
1649307000000|2022-04-07 04:50:00|3444|3435|3443.8|3434.8|3444.8|3435.8|3443.5|3434.5|8
1649307300000|2022-04-07 04:55:00|3444|3435|3444.3|3435.3|3444.3|3435.3|3444|3435|2
1649307600000|2022-04-07 05:00:00|3444.5|3435.5|3446|3437|3446|3437|3444.5|3435.5|5
1649307900000|2022-04-07 05:05:00|3446.3|3437.3|3446.3|3437.3|3446.5|3437.5|3446|3437|4
1649308200000|2022-04-07 05:10:00|3446|3437|3446|3437|3446|3437|3446|3437|1
1649308500000|2022-04-07 05:15:00|3446.5|3437.5|3444.3|3435.3|3446.5|3437.5|3444.3|3435.3|5
1649308800000|2022-04-07 05:20:00|3444|3435|3444.5|3435.5|3444.5|3435.5|3443.3|3434.3|7
1649309100000|2022-04-07 05:25:00|3444.3|3435.3|3444.3|3435.3|3445.8|3436.8|3444.3|3434|12
1649309400000|2022-04-07 05:30:00|3444|3435|3441|3432|3444|3435|3438.3|3429.3|47
1649309700000|2022-04-07 05:35:00|3441.3|3432.3|3441.5|3432.5|3442.3|3433.3|3439.8|3428.8|62
1649310000000|2022-04-07 05:40:00|3442|3433|3432.3|3423.3|3442|3433|3432.3|3423.3|32
1649310300000|2022-04-07 05:45:00|3432.8|3423.8|3432.8|3423.8|3433.3|3424.3|3431.8|3422.8|13
1649310600000|2022-04-07 05:50:00|3432.3|3423.3|3433|3424|3433.3|3424.3|3432.3|3423.3|6
1649310900000|2022-04-07 05:55:00|3434.3|3425.3|3439.8|3430.8|3440|3431|3434.3|3425.3|24
1649311200000|2022-04-07 06:00:00|3439.3|3430.3|3442.5|3433.5|3445|3436|3439|3430|27
1649311500000|2022-04-07 06:05:00|3442|3433|3440.8|3431.8|3442|3433|3440.5|3431.5|6
1649311800000|2022-04-07 06:10:00|3440.3|3431.3|3441.5|3432.5|3443.5|3434.3|3440.3|3430.3|9
1649312100000|2022-04-07 06:15:00|3441.3|3432.3|3442|3433|3443.3|3434.3|3441.3|3432.3|6
1649312400000|2022-04-07 06:20:00|3441.8|3432.8|3443.5|3434.5|3443.8|3434.8|3441.8|3432.8|12
1649312700000|2022-04-07 06:25:00|3443.3|3434.3|3432.8|3423.8|3443.3|3434.3|3432.8|3423.8|26
1649313000000|2022-04-07 06:30:00|3432.3|3423.3|3431.3|3422.3|3435|3426|3424|3414.3|84
1649313300000|2022-04-07 06:35:00|3431.5|3422.5|3431.8|3422.8|3436.8|3427.8|3430.8|3421.8|57
1649313600000|2022-04-07 06:40:00|3432|3423|3429.5|3420.5|3432|3423|3428.5|3419.5|26
1649313900000|2022-04-07 06:45:00|3430|3421|3433.5|3424.5|3435.8|3426.8|3429|3420|27
1649314200000|2022-04-07 06:50:00|3434.8|3425.8|3431|3422|3437.5|3428|3428.8|3419.8|82
1649314500000|2022-04-07 06:55:00|3431.5|3422.5|3429|3423|3432|3423.8|3425|3419|66
1649314800000|2022-04-07 07:00:00|3428.8|3422.8|3438.8|3432.8|3439|3433|3421.5|3415.5|97
1649315100000|2022-04-07 07:05:00|3438.5|3432.5|3436.3|3430.3|3438.5|3432.5|3434|3428|48
1649315400000|2022-04-07 07:10:00|3436|3430|3440.6|3434.6|3441|3435|3435.8|3429.8|60
1649315700000|2022-04-07 07:15:00|3440.8|3434.8|3426|3420|3442|3436|3424.8|3418.8|64
1649316000000|2022-04-07 07:20:00|3425.8|3419.8|3416|3410|3425.8|3419.8|3414.3|3408.3|51
1649316300000|2022-04-07 07:25:00|3415.8|3409.8|3417.8|3411.8|3421.8|3415.8|3415.5|3409.5|59
1649316600000|2022-04-07 07:30:00|3418|3412|3381.8|3375.8|3418|3412|3371.3|3365.3|115
1649316900000|2022-04-07 07:35:00|3381|3375|3405|3399|3414.3|3408.3|3380|3374|154
1649317200000|2022-04-07 07:40:00|3405.8|3399.8|3390.3|3384.3|3406|3400|3388.3|3382.3|87
1649317500000|2022-04-07 07:45:00|3390|3384|3390.8|3384.8|3396.8|3390.8|3386.8|3380.8|64
1649317800000|2022-04-07 07:50:00|3391.3|3385.3|3391.3|3385.3|3392.8|3386.8|3386|3380|61
1649318100000|2022-04-07 07:55:00|3391|3385|3393.3|3387.3|3395.3|3389.3|3387|3381|69
1649318400000|2022-04-07 08:00:00|3393|3387|3391.8|3385.8|3393.5|3387.5|3387.5|3381.5|92
1649318700000|2022-04-07 08:05:00|3391.5|3385.5|3366.8|3360.8|3391.8|3385.8|3358.4|3352.4|164
1649319000000|2022-04-07 08:10:00|3366.5|3360.5|3371.3|3365.3|3372.5|3366.5|3362.8|3356.8|91
1649319300000|2022-04-07 08:15:00|3371|3365|3371|3365|3373.3|3367.3|3364.3|3358.3|100
1649319600000|2022-04-07 08:20:00|3370.8|3364.8|3373.5|3367.5|3374.8|3368.8|3369.8|3363.8|61
1649319900000|2022-04-07 08:25:00|3375|3369|3369.5|3363.5|3376.3|3370.3|3366.5|3360.5|147
1649320200000|2022-04-07 08:30:00|3369.8|3363.8|3372.8|3366.8|3375.6|3369.6|3366.3|3360.3|105
1649320500000|2022-04-07 08:35:00|3372.5|3366.5|3377.5|3371.5|3378.9|3372.9|3371.3|3365.3|73
1649320800000|2022-04-07 08:40:00|3377.8|3371.8|3377.8|3371.8|3381.5|3374.8|3377.5|3371.5|44
1649321100000|2022-04-07 08:45:00|3378.8|3372.8|3380.3|3374.3|3382.3|3376.3|3378.3|3372.3|79
1649321400000|2022-04-07 08:50:00|3380.5|3374.5|3380.5|3374.5|3384.5|3378.5|3380|3374|53
1649321700000|2022-04-07 08:55:00|3380.8|3374.8|3379.8|3373.8|3382.3|3376.3|3379|3373|40
1649322000000|2022-04-07 09:00:00|3380|3374|3378|3372|3380|3374|3377.3|3371.3|41
1649322300000|2022-04-07 09:05:00|3378.3|3372.3|3382.8|3376.8|3383.8|3377.8|3378.3|3372.3|33
1649322600000|2022-04-07 09:10:00|3383.3|3377.3|3386|3380|3386.3|3380.3|3382.3|3376.3|48
1649322900000|2022-04-07 09:15:00|3386.3|3380.3|3390.5|3384.5|3390.8|3384.8|3386.3|3380.3|38
1649323200000|2022-04-07 09:20:00|3391.5|3385.5|3397.8|3391.8|3397.8|3391.8|3391.5|3385.5|40
1649323500000|2022-04-07 09:25:00|3397.5|3391.5|3393.5|3387.5|3397.5|3391.5|3392.3|3386.3|34
1649323800000|2022-04-07 09:30:00|3393.3|3387.3|3392.3|3386.3|3393.3|3387.3|3392.3|3386.3|7
1649324100000|2022-04-07 09:35:00|3392.5|3386.5|3389.3|3383.3|3393.8|3387.8|3389.3|3383.3|32
1649324400000|2022-04-07 09:40:00|3389|3383|3387.5|3381.5|3389|3383|3378.3|3372.3|40
1649324700000|2022-04-07 09:45:00|3388.5|3382.5|3390.8|3384.8|3393.5|3387.5|3387.8|3381.8|43
1649325000000|2022-04-07 09:50:00|3390|3384|3393|3387|3394.3|3388.3|3390|3384|36
1649325300000|2022-04-07 09:55:00|3393.3|3387.3|3390|3384|3393.8|3387.8|3387.8|3381.8|74
1649325600000|2022-04-07 10:00:00|3390.3|3384.3|3396.3|3390.3|3396.8|3390.8|3389.3|3383.3|69
1649325900000|2022-04-07 10:05:00|3396.8|3390.8|3399.8|3393.8|3401.3|3395.3|3396.3|3390.3|48
1649326200000|2022-04-07 10:10:00|3400|3394|3400.5|3394.5|3400.5|3394.5|3398.5|3392.5|33
1649326500000|2022-04-07 10:15:00|3400.3|3394.3|3396.8|3390.8|3400.8|3394.8|3395.3|3389.3|23
1649326800000|2022-04-07 10:20:00|3397.3|3391.3|3394.5|3388.5|3397.8|3391.8|3392.3|3386.3|140
1649327100000|2022-04-07 10:25:00|3394.3|3388.3|3392.8|3386.8|3394.5|3388.5|3391.8|3385.8|299
1649327400000|2022-04-07 10:30:00|3393|3387|3387.5|3381.5|3393.8|3387.8|3387.5|3381.5|58
1649327700000|2022-04-07 10:35:00|3387.3|3381.3|3389.5|3383.5|3390|3384|3387|3381|30
1649328000000|2022-04-07 10:40:00|3390.8|3384.8|3394|3388|3395|3389|3389|3383|31
1649328300000|2022-04-07 10:45:00|3394.3|3388.3|3394.3|3388.3|3396.3|3390.3|3393.8|3387.8|41
1649328600000|2022-04-07 10:50:00|3394|3388|3395.5|3389.5|3395.5|3389.5|3393.5|3387.5|11
1649328900000|2022-04-07 10:55:00|3394.8|3388.8|3391.8|3385.8|3395.5|3389.5|3387.3|3381.3|37
1649329200000|2022-04-07 11:00:00|3391.5|3385.5|3388.5|3382.5|3392.3|3386.3|3388.3|3382.3|49
1649329500000|2022-04-07 11:05:00|3390.8|3384.8|3388.8|3382.8|3392.5|3386.5|3388.3|3382.3|45
1649329800000|2022-04-07 11:10:00|3389|3383|3390.3|3384.3|3392.4|3386.4|3388.8|3382.8|59
1649330100000|2022-04-07 11:15:00|3389.8|3383.8|3389.8|3383.8|3389.8|3383.8|3386.5|3380.5|34
1649330400000|2022-04-07 11:20:00|3389.5|3383.5|3390|3384|3391.4|3385.4|3388.5|3382.5|28
1649330700000|2022-04-07 11:25:00|3389.8|3383.8|3389|3383|3390|3384|3388.5|3382.5|20
1649331000000|2022-04-07 11:30:00|3389.3|3383.3|3398.5|3392.5|3399.3|3393.3|3389|3383|115
1649331300000|2022-04-07 11:35:00|3398|3392|3399|3393|3402.3|3396.3|3398|3392|74
1649331600000|2022-04-07 11:40:00|3399.3|3393.3|3391.5|3385.5|3400|3394|3390.3|3384.3|101
1649331900000|2022-04-07 11:45:00|3389.3|3382.3|3384.5|3378.5|3389.3|3382.8|3382.5|3376.5|109
1649332200000|2022-04-07 11:50:00|3384.8|3378.8|3377.8|3371.8|3394.5|3388.5|3376.8|3370.8|63
1649332500000|2022-04-07 11:55:00|3378|3372|3378.5|3372.5|3386.5|3380.5|3377.8|3371.8|109
1649332800000|2022-04-07 12:00:00|3379.5|3373.5|3383.3|3377.3|3384.3|3378.3|3376.3|3370.3|65
1649333100000|2022-04-07 12:05:00|3383|3377|3380.3|3374.3|3384|3378|3374.8|3368.8|90
1649333400000|2022-04-07 12:10:00|3380|3374|3378.8|3372.8|3380.3|3374.3|3375.3|3369.3|45
1649333700000|2022-04-07 12:15:00|3379.3|3373.3|3380|3374|3380.8|3374.8|3376.8|3370.8|37
1649334000000|2022-04-07 12:20:00|3379.5|3373.5|3379|3373|3381.3|3375.3|3377.6|3371.6|27
1649334300000|2022-04-07 12:25:00|3379.8|3373.8|3380.5|3374.5|3382|3376|3378.8|3372.8|52
1649334600000|2022-04-07 12:30:00|3380.8|3374.8|3377.5|3371.5|3381.8|3375.8|3376.8|3370.8|50
1649334900000|2022-04-07 12:35:00|3377.8|3371.8|3365.5|3359.5|3378|3372|3364.9|3358.9|62
1649335200000|2022-04-07 12:40:00|3366|3360|3349.8|3343.8|3369|3363|3348.3|3341.8|140
1649335500000|2022-04-07 12:45:00|3349.5|3343.5|3355.3|3349.3|3356.5|3350.5|3344|3338|196
1649335800000|2022-04-07 12:50:00|3355|3349|3357|3351|3359.5|3353.5|3355|3349|101
1649336100000|2022-04-07 12:55:00|3356.8|3350.8|3350.3|3344.3|3359|3353|3346.3|3340.3|126
1649336400000|2022-04-07 13:00:00|3350|3344|3358.8|3352.8|3359.8|3353.8|3347.8|3341.8|207
1649336700000|2022-04-07 13:05:00|3358.3|3352.3|3357|3351|3361.3|3355.3|3354.3|3348.3|64
1649337000000|2022-04-07 13:10:00|3357.3|3351.3|3361|3355|3365.3|3359.3|3348.5|3342.5|125
1649337300000|2022-04-07 13:15:00|3361.3|3355.3|3365.5|3359.5|3367.3|3361.3|3360|3354|107
1649337600000|2022-04-07 13:20:00|3365.8|3359.8|3363.8|3357.8|3369|3363|3358|3352|126
1649337900000|2022-04-07 13:25:00|3364|3358|3373.5|3367|3374.3|3368.3|3364|3358|100
1649338200000|2022-04-07 13:30:00|3373.6|3367.5|3374.8|3368.8|3377.8|3371.8|3368.5|3362.5|106
1649338500000|2022-04-07 13:35:00|3375.3|3369.3|3373.8|3367.8|3375.3|3369.3|3368.8|3362.8|92
1649338800000|2022-04-07 13:40:00|3373.5|3367.5|3373.5|3367.5|3373.8|3367.8|3369.3|3363.3|78
1649339100000|2022-04-07 13:45:00|3373.8|3367.8|3371|3365|3375.5|3369.5|3368|3362|79
1649339400000|2022-04-07 13:50:00|3371.3|3365.3|3374|3368|3374.8|3368.8|3371|3365|35
1649339700000|2022-04-07 13:55:00|3374.3|3368.3|3379|3373|3381.8|3375.8|3374|3368|62
1649340000000|2022-04-07 14:00:00|3379.5|3373.5|3373.5|3367.5|3380.3|3374.3|3369.8|3363.8|90
1649340300000|2022-04-07 14:05:00|3372|3366|3371|3365|3376.5|3370.5|3368.8|3362.8|76
1649340600000|2022-04-07 14:10:00|3370.8|3364.8|3379.5|3373.5|3380.3|3374.3|3370.3|3364.3|83
1649340900000|2022-04-07 14:15:00|3379.8|3373.8|3382|3376|3382|3376|3377.5|3371.5|59
1649341200000|2022-04-07 14:20:00|3384|3378|3372.3|3366.3|3387|3381|3369.3|3363.3|126
1649341500000|2022-04-07 14:25:00|3372|3366|3377.3|3371.3|3379.3|3373.3|3368.5|3362.5|117
1649341800000|2022-04-07 14:30:00|3376.8|3370.8|3387|3381|3387|3381|3375.8|3369.8|67
1649342100000|2022-04-07 14:35:00|3387.3|3381.3|3387.5|3381.5|3387.5|3381.5|3379.5|3373.5|92
1649342400000|2022-04-07 14:40:00|3387.8|3381.8|3380.5|3374.5|3387.8|3381.8|3380.5|3374.5|83
1649342700000|2022-04-07 14:45:00|3380.8|3374.8|3381|3375|3382|3376|3379.5|3373.5|60
1649343000000|2022-04-07 14:50:00|3380.8|3374.8|3384.8|3378.8|3390|3384|3380.8|3374.8|70
1649343300000|2022-04-07 14:55:00|3384.5|3378.5|3398|3392|3405.6|3399.6|3384.5|3378.5|102
1649343600000|2022-04-07 15:00:00|3398.3|3392.3|3402|3396|3402.5|3396.5|3398|3392|98
1649343900000|2022-04-07 15:05:00|3402.3|3396.3|3401.8|3395.8|3402.3|3396.3|3397|3391|86
1649344200000|2022-04-07 15:10:00|3402|3396|3389|3383|3402.5|3396.5|3388.8|3381.8|69
1649344500000|2022-04-07 15:15:00|3388.8|3382.8|3403.3|3397.3|3405|3399|3387.3|3381.3|103
1649344800000|2022-04-07 15:20:00|3403.5|3397.5|3389.5|3383.5|3403.5|3397.5|3385.5|3379.5|94
1649345100000|2022-04-07 15:25:00|3389.3|3383.3|3379.8|3373.8|3389.3|3383.3|3379.4|3373.4|99
1649345400000|2022-04-07 15:30:00|3380.5|3374.5|3394.5|3388.5|3395.8|3389.8|3378.8|3372.5|169
1649345700000|2022-04-07 15:35:00|3395|3389|3388.8|3382.8|3395.3|3389.3|3386.3|3380.3|49
1649346000000|2022-04-07 15:40:00|3387.9|3381.9|3393.5|3387.5|3393.5|3387.5|3385.8|3379.8|30
1649346300000|2022-04-07 15:45:00|3392.8|3386.8|3388|3382|3393|3387|3387.5|3381.5|47
1649346600000|2022-04-07 15:50:00|3388.3|3382.3|3387.5|3381.5|3388.5|3382.5|3385.3|3379.3|22
1649346900000|2022-04-07 15:55:00|3387.3|3381.3|3389|3383|3389|3383|3386.8|3380.8|14
1649347200000|2022-04-07 16:00:00|3389.3|3383.3|3391.5|3385.5|3393.3|3387.3|3389.3|3383.3|24
1649347500000|2022-04-07 16:05:00|3392|3386|3390.3|3384.3|3392.3|3386.3|3390.3|3384.3|9
1649347800000|2022-04-07 16:10:00|3391.3|3385.3|3391.3|3385.3|3393.3|3387.3|3390.5|3384.5|14
1649348100000|2022-04-07 16:15:00|3390.5|3384.5|3392.3|3386.3|3392.8|3386.8|3390.5|3384.5|8
1649348400000|2022-04-07 16:20:00|3392|3386|3392|3386|3392.5|3386.5|3391.3|3385.3|8
1649348700000|2022-04-07 16:25:00|3391.5|3385.5|3391.8|3385.8|3391.8|3385.8|3391|3385|3
1649349000000|2022-04-07 16:30:00|3391|3385|3391.8|3385.8|3391.8|3385.8|3391|3385|2
1649349300000|2022-04-07 16:35:00|3391.3|3385.3|3398|3392|3398.3|3392.3|3391.3|3385.3|19
1649349600000|2022-04-07 16:40:00|3398.3|3392.3|3396|3390|3399.6|3393.6|3395.8|3389.8|42
1649349900000|2022-04-07 16:45:00|3396.3|3390.3|3399.5|3393.5|3399.8|3393.8|3395.5|3389.5|31
1649350200000|2022-04-07 16:50:00|3398.8|3392.8|3399.5|3393.5|3399.8|3393.8|3398.8|3392.8|18
1649350500000|2022-04-07 16:55:00|3400|3394|3399.5|3393.5|3400|3394|3399.3|3393.3|39
1649376000000|2022-04-08 00:00:00|3398|3389|3403|3394|3403.5|3394.5|3397.8|3388.8|20
1649376300000|2022-04-08 00:05:00|3403.8|3394.8|3404|3395|3406.3|3395.3|3403.8|3394.8|6
1649376900000|2022-04-08 00:15:00|3405.5|3396.5|3401.3|3392.3|3405.8|3396.8|3401.3|3392.3|10
1649377200000|2022-04-08 00:20:00|3400.8|3391.8|3400.8|3391.8|3401|3392|3398.3|3389.3|13
1649377500000|2022-04-08 00:25:00|3401.3|3392.3|3401.3|3392.3|3402.8|3393.8|3400.3|3391.3|12
1649377800000|2022-04-08 00:30:00|3401.5|3392.5|3404|3395|3404|3395|3401|3392|14
1649378100000|2022-04-08 00:35:00|3404.3|3395.3|3403.5|3394.5|3404.3|3395.3|3402.8|3393.8|13
1649378400000|2022-04-08 00:40:00|3403.3|3394.3|3403.5|3394.5|3404.3|3395.3|3403.3|3394.3|19
1649378700000|2022-04-08 00:45:00|3403.3|3394.3|3401.3|3392.3|3403.8|3394.8|3401.3|3392.3|5
1649379000000|2022-04-08 00:50:00|3401|3392|3400.8|3391.8|3401|3392|3399.8|3390.8|10
1649379300000|2022-04-08 00:55:00|3400.3|3391.3|3397.8|3388.8|3400.3|3391.3|3397|3388|12
1649379600000|2022-04-08 01:00:00|3397.3|3388.3|3398|3389|3399.5|3390.5|3396.3|3387.3|45
1649379900000|2022-04-08 01:05:00|3398.3|3389.3|3399|3390|3400.5|3391.5|3398|3389|16
1649380200000|2022-04-08 01:10:00|3399.3|3390.3|3399.5|3390.5|3399.5|3390.5|3399.3|3390.3|2
1649380500000|2022-04-08 01:15:00|3400|3391|3399|3390|3400.3|3391.3|3399|3390|4
1649380800000|2022-04-08 01:20:00|3399.3|3390.3|3399|3390|3399.5|3390.5|3399|3390|4
1649381100000|2022-04-08 01:25:00|3399.5|3390.5|3403.5|3394.5|3404|3395|3399.3|3390.3|26
1649381400000|2022-04-08 01:30:00|3402.5|3393.5|3401.3|3392.3|3404.8|3395.8|3401.3|3392.3|32
1649381700000|2022-04-08 01:35:00|3401.8|3392.8|3401.3|3392.3|3401.8|3392.8|3401.3|3392.3|3
1649382000000|2022-04-08 01:40:00|3401.8|3392.8|3404.5|3395.5|3405|3396|3401.5|3392.5|14
1649382300000|2022-04-08 01:45:00|3405.3|3396.3|3403.5|3394.5|3405.3|3396.3|3403.5|3394.5|5
1649382600000|2022-04-08 01:50:00|3403.8|3394.8|3403.8|3394.8|3404.3|3395.3|3403.3|3394.3|26
1649382900000|2022-04-08 01:55:00|3404|3395|3402|3393|3404|3395|3402|3393|16
1649383200000|2022-04-08 02:00:00|3402.8|3393.8|3402.8|3393.8|3403|3394|3401.8|3392.8|30
1649383500000|2022-04-08 02:05:00|3403.3|3394.3|3401|3392|3403.8|3394.8|3401|3392|10
1649383800000|2022-04-08 02:10:00|3401.5|3392.5|3401.8|3392.8|3402.8|3393.8|3400.5|3391.5|11
1649384100000|2022-04-08 02:15:00|3402.3|3393.3|3401.5|3392.5|3402.8|3393.8|3400.5|3391.5|10
1649384400000|2022-04-08 02:20:00|3401.8|3392.8|3402.3|3393.3|3402.5|3393.5|3401.8|3392.8|16
1649384700000|2022-04-08 02:25:00|3402|3393|3402|3393|3403|3394|3402|3393|11
1649385000000|2022-04-08 02:30:00|3401.5|3392.5|3398.3|3389.3|3402.3|3393.3|3398.3|3389.3|26
1649385300000|2022-04-08 02:35:00|3398.8|3389.8|3399.3|3390.3|3399.3|3390.3|3398.3|3389.3|6
1649385600000|2022-04-08 02:40:00|3399.5|3390.5|3400.8|3391.8|3401|3392|3399.5|3390.5|6
1649385900000|2022-04-08 02:45:00|3399.8|3390.8|3391.5|3382.5|3399.8|3390.8|3391.3|3382.3|16
1649386200000|2022-04-08 02:50:00|3391.8|3382.8|3392.8|3383.8|3393.3|3384.3|3391.3|3382.3|12
1649386500000|2022-04-08 02:55:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|6
1649386800000|2022-04-08 03:00:00|3392.5|3383.5|3392.8|3383.8|3392.8|3383.8|3392.5|3383.5|2
1649387100000|2022-04-08 03:05:00|3392.5|3383.5|3392|3383|3393|3384|3392|3383|6
1649387400000|2022-04-08 03:10:00|3392.5|3383.5|3392.3|3383.3|3392.5|3383.5|3391.5|3382.5|8
1649387700000|2022-04-08 03:15:00|3392.5|3383.5|3393|3384|3393|3384|3392.5|3383.5|3
1649388300000|2022-04-08 03:25:00|3393.8|3384.8|3393.5|3384.5|3393.8|3384.8|3392.8|3383.8|5
1649388600000|2022-04-08 03:30:00|3393.3|3384.3|3392.5|3383.5|3393.5|3384.5|3392.5|3383.5|11
1649388900000|2022-04-08 03:35:00|3393|3384|3392.8|3383.8|3393|3384|3392.8|3383.8|2
1649389200000|2022-04-08 03:40:00|3392.3|3383.3|3392.8|3383.8|3393|3384|3392.3|3383.3|6
1649389500000|2022-04-08 03:45:00|3393|3384|3393.3|3384.3|3393.8|3384.8|3392.8|3383.8|6
1649389800000|2022-04-08 03:50:00|3392.8|3383.8|3396|3387|3396|3387|3392.8|3383.8|15
1649390100000|2022-04-08 03:55:00|3397|3388|3397.5|3388.5|3397.5|3388.5|3396.8|3387.8|4
1649390400000|2022-04-08 04:00:00|3398|3389|3398|3389|3398.3|3389.3|3398|3389|3
1649390700000|2022-04-08 04:05:00|3397.8|3388.8|3397.8|3388.8|3398.5|3389.5|3395.5|3386.5|27
1649391000000|2022-04-08 04:10:00|3398|3389|3399.3|3390.3|3400|3391|3397.5|3388.5|18
1649391300000|2022-04-08 04:15:00|3400|3391|3400|3391|3400|3391|3400|3391|1
1649391600000|2022-04-08 04:20:00|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|3400.3|3391.3|1
1649391900000|2022-04-08 04:25:00|3400.8|3391.8|3399.8|3390.8|3402.5|3393.5|3399.3|3390.3|9
1649392200000|2022-04-08 04:30:00|3400.3|3391.3|3399.5|3390.5|3401.8|3392.8|3398.8|3389.8|18
1649392500000|2022-04-08 04:35:00|3399.3|3390.3|3399.5|3390.5|3399.8|3390.8|3399.3|3390.3|3
1649392800000|2022-04-08 04:40:00|3399.8|3390.8|3400|3391|3400|3391|3399.8|3390.8|2
1649393100000|2022-04-08 04:45:00|3400.3|3391.3|3402.3|3393.3|3402.3|3393.3|3400.3|3391.3|5
1649393400000|2022-04-08 04:50:00|3403.3|3394.3|3402|3393|3403.3|3394.3|3400.8|3391.8|9
1649393700000|2022-04-08 04:55:00|3402.3|3393.3|3403.3|3394.3|3403.3|3394.3|3402|3393|5
1649394000000|2022-04-08 05:00:00|3403.5|3394.5|3403.5|3394.5|3403.8|3394.8|3403.3|3394.3|10
1649394300000|2022-04-08 05:05:00|3403.8|3394.8|3410.3|3401.3|3410.8|3401.8|3402.8|3393.8|18
1649394600000|2022-04-08 05:10:00|3410.5|3401.5|3408.5|3399.5|3412.3|3403.3|3408.5|3399.5|15
1649394900000|2022-04-08 05:15:00|3410.3|3399.3|3420.8|3411.8|3420.8|3411.8|3410.3|3399.3|35
1649395200000|2022-04-08 05:20:00|3421|3412|3413.3|3404.3|3421.3|3412.3|3413.3|3404.3|16
1649395500000|2022-04-08 05:25:00|3413.8|3404.8|3413.5|3404.5|3413.8|3404.8|3412.3|3403.3|18
1649395800000|2022-04-08 05:30:00|3413.8|3404.8|3412|3403|3415|3406|3412|3403|20
1649396100000|2022-04-08 05:35:00|3412.8|3403.8|3403.3|3394.3|3412.8|3403.8|3402.5|3393.5|52
1649396400000|2022-04-08 05:40:00|3403.5|3394.5|3408|3399|3409.5|3400.5|3403|3394|31
1649396700000|2022-04-08 05:45:00|3408.3|3399.3|3407.3|3398.3|3408.3|3399.3|3406.3|3397.3|18
1649397000000|2022-04-08 05:50:00|3407|3398|3403.3|3394.3|3407.3|3398.3|3403|3394|14
1649397300000|2022-04-08 05:55:00|3402.5|3393.5|3406|3397|3406.3|3397.3|3402.3|3393.3|9
1649397600000|2022-04-08 06:00:00|3405.8|3396.8|3404.5|3395.5|3405.8|3396.8|3403.8|3394.8|16
1649397900000|2022-04-08 06:05:00|3405|3396|3410.8|3401.8|3411.8|3402.8|3404.8|3395.8|33
1649398200000|2022-04-08 06:10:00|3411.5|3402.5|3415.3|3406.3|3416.8|3407.8|3411.3|3402.3|51
1649398500000|2022-04-08 06:15:00|3415.5|3406.5|3416.5|3407.5|3417|3408|3413|3403.8|38
1649398800000|2022-04-08 06:20:00|3416.8|3407.8|3410.5|3401.5|3417|3408|3410.3|3401.3|16
1649399100000|2022-04-08 06:25:00|3409.5|3400.5|3407.3|3398.3|3409.5|3400.5|3407.3|3398.3|3
1649399400000|2022-04-08 06:30:00|3406.8|3397.8|3406|3397|3406.8|3397.8|3403.5|3394.5|21
1649399700000|2022-04-08 06:35:00|3406.5|3397.5|3406|3397|3407|3398|3405.5|3396.5|30
1649400000000|2022-04-08 06:40:00|3406.5|3397.5|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|16
1649400300000|2022-04-08 06:45:00|3406|3397|3405.8|3396.8|3406.8|3397.8|3405.8|3396.8|11
1649400600000|2022-04-08 06:50:00|3406.3|3397.3|3406.8|3397.8|3407.5|3398|3404|3395|42
1649400900000|2022-04-08 06:55:00|3407.3|3398.3|3406.3|3400.3|3407.5|3401|3405.3|3398|24
1649401200000|2022-04-08 07:00:00|3407|3401|3410.3|3404.3|3413|3407|3405.3|3399.3|36
1649401500000|2022-04-08 07:05:00|3409.8|3403.8|3417.8|3411.8|3418.5|3412.5|3409.8|3403.8|33
1649401800000|2022-04-08 07:10:00|3418|3412|3416|3410|3419|3413|3415.5|3409.5|28
1649402100000|2022-04-08 07:15:00|3416.5|3410.5|3420|3414|3420|3414|3414.8|3408.8|40
1649402400000|2022-04-08 07:20:00|3421.3|3415.3|3420.3|3414.3|3422.8|3416.8|3420.3|3414.3|44
1649402700000|2022-04-08 07:25:00|3420.8|3414.8|3417.1|3411.1|3421.8|3415.8|3414.5|3408.5|100
1649403000000|2022-04-08 07:30:00|3417.9|3411.9|3417|3411|3420.8|3414.8|3416.5|3410.5|78
1649403300000|2022-04-08 07:35:00|3418|3412|3421.5|3415.5|3422|3416|3417.5|3411.5|48
1649403600000|2022-04-08 07:40:00|3421.8|3415.8|3425|3419|3427.3|3421.3|3420|3414|57
1649403900000|2022-04-08 07:45:00|3425.3|3419.3|3424.3|3418.3|3427|3421|3423.3|3417.3|59
1649404200000|2022-04-08 07:50:00|3423.8|3417.8|3423.5|3417.5|3424|3418|3423|3417|18
1649404500000|2022-04-08 07:55:00|3423.3|3417.3|3427.3|3421.3|3428.3|3422.3|3423.3|3417.3|20
1649404800000|2022-04-08 08:00:00|3427|3421|3426.8|3420.8|3427.3|3421.3|3424.5|3418.5|58
1649405100000|2022-04-08 08:05:00|3426.5|3420.5|3422.8|3416.8|3426.5|3420.5|3419.8|3413.8|62
1649405400000|2022-04-08 08:10:00|3423|3417|3422.8|3416.8|3424.5|3418.5|3421.8|3415.8|35
1649405700000|2022-04-08 08:15:00|3422.5|3416.5|3422.3|3416.3|3425.3|3419.3|3422.3|3416.3|20
1649406000000|2022-04-08 08:20:00|3422.8|3416.8|3425|3419|3427.5|3421.5|3422.3|3416.3|33
1649406300000|2022-04-08 08:25:00|3424.8|3418.8|3424|3418|3425.3|3419.3|3422|3416|20
1649406600000|2022-04-08 08:30:00|3423.8|3417.8|3424.5|3418.5|3425|3419|3423|3417|25
1649406900000|2022-04-08 08:35:00|3424.3|3418.3|3424|3418|3425|3419|3423.5|3417.5|19
1649407200000|2022-04-08 08:40:00|3423.8|3417.8|3422|3416|3423.8|3417.8|3422|3416|8
1649407500000|2022-04-08 08:45:00|3422.3|3416.3|3422.3|3416.3|3422.5|3416.5|3421.8|3415.8|7
1649407800000|2022-04-08 08:50:00|3422|3416|3422|3416|3422.5|3416.5|3421.5|3415.5|12
1649408100000|2022-04-08 08:55:00|3421.8|3415.8|3424|3418|3424.3|3418.3|3421.8|3415.8|9
1649408400000|2022-04-08 09:00:00|3424.8|3418.8|3423.3|3417.3|3425.8|3419.8|3423.3|3417.3|17
1649408700000|2022-04-08 09:05:00|3423.5|3417.5|3423.8|3417.8|3424|3418|3423.5|3417.5|6
1649409000000|2022-04-08 09:10:00|3424|3418|3424|3418|3424|3418|3423.8|3417.8|3
1649409300000|2022-04-08 09:15:00|3425|3419|3425.8|3419.8|3426|3420|3425|3419|12
1649409600000|2022-04-08 09:20:00|3425.5|3419.5|3428.8|3422.8|3430.3|3424.3|3425.3|3419.3|33
1649409900000|2022-04-08 09:25:00|3429|3423|3426.3|3420.3|3429.5|3423.5|3426|3420|21
1649410200000|2022-04-08 09:30:00|3426|3420|3422.3|3416.3|3426|3420|3422.3|3416.3|10
1649410500000|2022-04-08 09:35:00|3421.8|3415.8|3423|3417|3423.3|3417.3|3421.5|3415.5|9
1649410800000|2022-04-08 09:40:00|3422.8|3416.8|3422|3416|3423|3417|3421.8|3415.8|18
1649411100000|2022-04-08 09:45:00|3421.8|3415.8|3418.8|3412.8|3422.8|3416.8|3418.8|3412.8|36
1649411400000|2022-04-08 09:50:00|3419|3413|3420.8|3414.8|3420.8|3414.8|3418.8|3412.8|8
1649411700000|2022-04-08 09:55:00|3421|3415|3422.3|3416.3|3422.5|3416.5|3421|3415|18
1649412000000|2022-04-08 10:00:00|3422|3416|3421.5|3415.5|3422.8|3416.8|3421.3|3415.3|38
1649412300000|2022-04-08 10:05:00|3421.8|3415.8|3423|3417|3423.8|3417.8|3421.5|3415.5|50
1649412600000|2022-04-08 10:10:00|3423.5|3417.5|3421|3415|3423.8|3417.8|3420.8|3414.8|45
1649412900000|2022-04-08 10:15:00|3421.8|3415.8|3421.5|3415.5|3422.5|3416.5|3421.3|3415.3|31
1649413200000|2022-04-08 10:20:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|19
1649413500000|2022-04-08 10:25:00|3421.3|3415.3|3421.5|3415.5|3421.8|3415.8|3420.8|3414.8|20
1649413800000|2022-04-08 10:30:00|3421.8|3415.8|3426|3420|3427.3|3421.3|3421.8|3415.8|25
1649414100000|2022-04-08 10:35:00|3425.8|3419.8|3426|3420|3426.5|3420.5|3424.5|3418.5|62
1649414400000|2022-04-08 10:40:00|3425.3|3419.3|3426.3|3420.3|3426.3|3420.3|3424.5|3418.5|16
1649414700000|2022-04-08 10:45:00|3425.8|3419.8|3424.5|3418.5|3426.3|3420.3|3424.3|3418.3|20
1649415000000|2022-04-08 10:50:00|3424.8|3418.8|3425.3|3419.3|3426|3420|3424.8|3418.8|9
1649415300000|2022-04-08 10:55:00|3425.5|3419.5|3425.3|3419.3|3428|3422|3425.3|3419.3|43
1649415600000|2022-04-08 11:00:00|3425|3419|3424.5|3418.5|3426|3420|3423.8|3417.8|33
1649415900000|2022-04-08 11:05:00|3424.3|3418.3|3424|3418|3425.8|3419.8|3423.8|3417.8|20
1649416200000|2022-04-08 11:10:00|3424.3|3418.3|3423.3|3417.3|3424.3|3418.3|3422.5|3416.5|115
1649416500000|2022-04-08 11:15:00|3423|3417|3421|3415|3423.3|3417.3|3420.8|3414.8|29
1649416800000|2022-04-08 11:20:00|3421.3|3415.3|3421.5|3415.5|3421.5|3415.5|3420.3|3414.3|11
1649417100000|2022-04-08 11:25:00|3421.3|3415.3|3421.3|3415.3|3424.8|3418.8|3421.3|3415.3|40
1649417400000|2022-04-08 11:30:00|3421.5|3415.5|3426.8|3420.8|3427.3|3421.3|3420.5|3414.5|78
1649417700000|2022-04-08 11:35:00|3426.5|3420.5|3426|3420|3428|3422|3425.8|3419.8|25
1649418000000|2022-04-08 11:40:00|3425.8|3419.8|3424|3418|3427.3|3421.3|3424|3418|42
1649418300000|2022-04-08 11:45:00|3424.3|3418.3|3421|3415|3425|3419|3421|3415|47
1649418600000|2022-04-08 11:50:00|3420.8|3414.8|3421.3|3415.3|3421.5|3415.5|3420.8|3414.8|13
1649418900000|2022-04-08 11:55:00|3421|3415|3421.5|3415.5|3422.5|3416.5|3418.5|3412.5|50
1649419200000|2022-04-08 12:00:00|3421.3|3415.3|3423|3417|3423.5|3417.5|3421|3415|33
1649419500000|2022-04-08 12:05:00|3422.8|3416.8|3422|3416|3423.5|3417.5|3418.8|3412.8|50
1649419800000|2022-04-08 12:10:00|3421.8|3415.8|3423|3417|3424.5|3418.5|3421.3|3415.3|56
1649420100000|2022-04-08 12:15:00|3423.5|3417.5|3418.8|3412.8|3424.3|3418.3|3418.3|3412.3|32
1649420400000|2022-04-08 12:20:00|3419|3413|3422.5|3416.5|3423.8|3417.8|3419|3413|17
1649420700000|2022-04-08 12:25:00|3422.8|3416.8|3423.8|3417.8|3424|3418|3421.5|3415.5|15
1649421000000|2022-04-08 12:30:00|3423.5|3417.5|3423.5|3417.5|3424|3418|3422.3|3416.3|19
1649421300000|2022-04-08 12:35:00|3423.8|3417.8|3423.3|3417.3|3424|3418|3422.8|3416.8|18
1649421600000|2022-04-08 12:40:00|3423.5|3417.5|3422.8|3416.8|3423.8|3417.8|3422.5|3416.5|44
1649421900000|2022-04-08 12:45:00|3423.5|3417.5|3423|3417|3423.5|3417.5|3422.5|3416.5|18
1649422200000|2022-04-08 12:50:00|3422.8|3416.8|3422.5|3416.5|3423.5|3417.5|3422.3|3416.3|13
1649422500000|2022-04-08 12:55:00|3422.8|3416.8|3420.5|3414.5|3422.8|3416.8|3418.8|3412.8|57
1649422800000|2022-04-08 13:00:00|3420.3|3414.3|3418.8|3412.8|3421.3|3415.3|3414.1|3408.1|89
1649423100000|2022-04-08 13:05:00|3418.5|3412.5|3422|3416|3422.5|3416.5|3417.8|3411.8|66
1649423400000|2022-04-08 13:10:00|3421.8|3415.8|3423|3417|3424.8|3418.8|3421.3|3415.3|44
1649423700000|2022-04-08 13:15:00|3422.8|3416.8|3421.5|3415.5|3423.5|3417.5|3421.5|3415.5|38
1649424000000|2022-04-08 13:20:00|3421.3|3415.3|3412.3|3406.3|3423.3|3417.3|3412.3|3406.3|70
1649424300000|2022-04-08 13:25:00|3412|3406|3403|3397|3412|3406|3403|3397|117
1649424600000|2022-04-08 13:30:00|3403.3|3397.3|3402.3|3396.3|3408.8|3402.8|3399.4|3393.4|78
1649424900000|2022-04-08 13:35:00|3402.5|3396.5|3403.8|3397.8|3405.3|3399.3|3402|3396|71
1649425200000|2022-04-08 13:40:00|3404|3398|3399|3393|3404|3398|3394.8|3388.8|54
1649425500000|2022-04-08 13:45:00|3398.8|3392.8|3405.5|3399.5|3405.5|3399.5|3395.3|3389.3|57
1649425800000|2022-04-08 13:50:00|3405.8|3399.8|3400.8|3394.8|3407|3401|3398.8|3392.8|60
1649426100000|2022-04-08 13:55:00|3399.8|3393.8|3385.5|3379.5|3403|3397|3381.5|3375.5|146
1649426400000|2022-04-08 14:00:00|3385|3379|3386.5|3380.5|3388.8|3382.8|3380.5|3374.5|115
1649426700000|2022-04-08 14:05:00|3386.3|3380.3|3386.5|3380.5|3389|3383|3380|3374|110
1649427000000|2022-04-08 14:10:00|3387|3381|3379.3|3373.3|3388.3|3382.3|3379|3373|74
1649427300000|2022-04-08 14:15:00|3379.8|3373.8|3378.5|3372.5|3379.8|3373.8|3372.3|3366.3|91
1649427600000|2022-04-08 14:20:00|3379.4|3373.4|3375.5|3369.5|3383.3|3377.3|3373.8|3367.8|100
1649427900000|2022-04-08 14:25:00|3375.3|3369.3|3370|3364|3375.5|3369.5|3369.5|3363.5|72
1649428200000|2022-04-08 14:30:00|3369.8|3363.8|3373.8|3367.8|3374.3|3368.3|3369.8|3363.8|53
1649428500000|2022-04-08 14:35:00|3373.5|3367.5|3375|3369|3377.5|3371.5|3372.3|3366.3|58
1649428800000|2022-04-08 14:40:00|3374.8|3368.8|3375|3369|3375.5|3369.5|3372.8|3366.8|64
1649429100000|2022-04-08 14:45:00|3374.8|3368.8|3370|3364|3375.5|3369.5|3369.5|3363.5|63
1649429400000|2022-04-08 14:50:00|3369.5|3363.5|3371|3365|3375.8|3369.8|3369.5|3363.5|35
1649429700000|2022-04-08 14:55:00|3370.3|3364.3|3376.3|3370.3|3376.5|3370.5|3369.8|3363.8|52
1649430000000|2022-04-08 15:00:00|3376|3370|3377.3|3371.3|3377.5|3371.5|3375.8|3369.8|27
1649430300000|2022-04-08 15:05:00|3377|3371|3376|3370|3377.5|3371.5|3375.8|3369.8|14
1649430600000|2022-04-08 15:10:00|3375.8|3369.8|3374.5|3368.5|3375.8|3369.8|3371|3365|37
1649430900000|2022-04-08 15:15:00|3374.8|3368.8|3374.3|3368.3|3374.8|3368.8|3373.3|3367.3|16
1649431200000|2022-04-08 15:20:00|3374.5|3368.5|3371.8|3365.8|3374.5|3368.5|3362|3353.3|52
1649431500000|2022-04-08 15:25:00|3371.5|3365.5|3375|3369|3375|3369|3364.8|3358.8|55
1649431800000|2022-04-08 15:30:00|3375.1|3369.1|3380.8|3374.8|3381|3375|3373.3|3367.3|127
1649432100000|2022-04-08 15:35:00|3381|3375|3376|3370|3381|3375|3375.8|3369.8|42
1649432400000|2022-04-08 15:40:00|3375.8|3369.8|3377|3371|3378.8|3372.8|3375.8|3369.8|38
1649432700000|2022-04-08 15:45:00|3376.5|3370.5|3370.8|3364.8|3377|3371|3369.1|3363|83
1649433000000|2022-04-08 15:50:00|3371|3365|3376.3|3370.3|3376.8|3370.8|3370.8|3364.8|44
1649433300000|2022-04-08 15:55:00|3376.5|3370.5|3382.3|3376.3|3385.1|3379.1|3375.5|3369.5|39
1649433600000|2022-04-08 16:00:00|3382.8|3376.8|3386.3|3380.3|3387.5|3381.5|3381.9|3375.9|50
1649433900000|2022-04-08 16:05:00|3386.5|3380.5|3386.3|3380.3|3387.3|3381.3|3386.3|3380.3|28
1649434200000|2022-04-08 16:10:00|3386.8|3380.8|3388|3382|3388.3|3382.3|3386.8|3380.8|4
1649434500000|2022-04-08 16:15:00|3388.3|3382.3|3388.3|3382.3|3388.8|3382.8|3388|3382|17
1649434800000|2022-04-08 16:20:00|3387.4|3381.4|3387.3|3381.3|3387.5|3381.5|3385.8|3379.8|32
1649435100000|2022-04-08 16:25:00|3386.3|3380.3|3385.3|3379.3|3386.3|3380.3|3384|3378|20
1649435400000|2022-04-08 16:30:00|3385|3379|3385|3379|3385.3|3379.3|3384.3|3378.3|26
1649435700000|2022-04-08 16:35:00|3385.3|3379.3|3385|3379|3385.5|3379.5|3385|3379|15
1649436000000|2022-04-08 16:40:00|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|3384.8|3378.8|1
1649436300000|2022-04-08 16:45:00|3385|3379|3386.5|3380.5|3387.5|3381.5|3385|3379|10
1649436600000|2022-04-08 16:50:00|3385.5|3379.5|3386.5|3380.5|3386.8|3380.8|3385.5|3379.5|4
1649436900000|2022-04-08 16:55:00|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|3386.8|3380.8|1
1649635200000|2022-04-11 00:00:00|3382.8|3367.8|3373.3|3364.3|3382.8|3369|3373|3364|15
1649635500000|2022-04-11 00:05:00|3373.8|3364.8|3362.5|3353.5|3373.8|3364.8|3361|3352|29
1649635800000|2022-04-11 00:10:00|3362.8|3353.8|3362.5|3353.5|3363|3354|3362.5|3352|8
1649636100000|2022-04-11 00:15:00|3364.3|3353.8|3369|3360|3369|3360|3363.3|3353.8|21
1649636400000|2022-04-11 00:20:00|3370.3|3361.3|3368.5|3359.5|3371|3361.5|3368.5|3359.5|7
1649636700000|2022-04-11 00:25:00|3369|3360|3370|3361|3370|3361|3368.8|3359.8|8
1649637000000|2022-04-11 00:30:00|3369.8|3360.8|3369.3|3360.3|3370|3361|3369.3|3360.3|3
1649637300000|2022-04-11 00:35:00|3369|3360|3370|3361|3370|3361|3368.8|3359.8|13
1649637600000|2022-04-11 00:40:00|3370.3|3361.3|3368.3|3359.3|3370.5|3361.5|3368.3|3358.8|8
1649638200000|2022-04-11 00:50:00|3368.8|3359.8|3368.3|3359.3|3369.3|3360.3|3368.3|3359.3|5
1649638500000|2022-04-11 00:55:00|3368|3357.5|3368|3359|3368|3359|3368|3357.5|2
1649638800000|2022-04-11 01:00:00|3367.5|3358.5|3358|3349|3367.5|3358.5|3357.5|3348.5|34
1649639100000|2022-04-11 01:05:00|3357.8|3348.8|3357.3|3348.3|3359.3|3350.3|3357|3348|26
1649639400000|2022-04-11 01:10:00|3357|3348|3347.8|3338.8|3357|3348|3347.8|3338.8|23
1649639700000|2022-04-11 01:15:00|3346.8|3337.8|3343.8|3334.8|3346.8|3337.8|3341.3|3331.5|29
1649640000000|2022-04-11 01:20:00|3343.5|3334.5|3346.3|3336.3|3346.5|3336.3|3336.8|3327.8|71
1649640300000|2022-04-11 01:25:00|3346.8|3336.8|3346.5|3337.5|3350|3341|3343.8|3334.8|40
1649640600000|2022-04-11 01:30:00|3347.8|3338.8|3348|3339|3349.3|3340.3|3344.8|3335.5|38
1649640900000|2022-04-11 01:35:00|3348.5|3339.5|3344.8|3335.8|3352.8|3343.8|3344.8|3335.8|50
1649641200000|2022-04-11 01:40:00|3345|3336|3341.3|3332.3|3349.3|3340.3|3341|3332|33
1649641500000|2022-04-11 01:45:00|3341.8|3332.8|3343.5|3334.5|3346.3|3337|3341|3332|34
1649641800000|2022-04-11 01:50:00|3343.3|3334.3|3345.3|3336.3|3346.8|3337.8|3342.8|3333.8|29
1649642100000|2022-04-11 01:55:00|3345|3336|3344.8|3335.8|3347|3338|3342.5|3333.5|38
1649642400000|2022-04-11 02:00:00|3345.3|3336.3|3340.5|3331.5|3346.8|3337.8|3340.5|3331.5|20
1649642700000|2022-04-11 02:05:00|3341|3332|3336.3|3327.3|3341|3332|3336.3|3327.3|20
1649643000000|2022-04-11 02:10:00|3336|3327|3336.3|3327.3|3339.5|3330.5|3335.3|3326.3|36
1649643300000|2022-04-11 02:15:00|3335.8|3326.8|3335.3|3326.3|3336|3327|3334.3|3325|16
1649643600000|2022-04-11 02:20:00|3335.5|3326.5|3336.8|3327.8|3339|3330|3334.3|3325.3|36
1649643900000|2022-04-11 02:25:00|3336.5|3327.5|3335.8|3326.8|3338.5|3329.5|3335.8|3326.8|12
1649644200000|2022-04-11 02:30:00|3335.3|3326.3|3337.5|3328.5|3339|3330|3334|3325|32
1649644500000|2022-04-11 02:35:00|3337.8|3328.8|3340.8|3331.8|3343|3332.8|3337.8|3328.8|20
1649644800000|2022-04-11 02:40:00|3341|3332|3344.8|3335.8|3350.5|3341.5|3341|3332|57
1649645100000|2022-04-11 02:45:00|3344.5|3335.5|3342.8|3333.8|3348.3|3339.3|3341.8|3332.8|26
1649645400000|2022-04-11 02:50:00|3342.5|3333.5|3343.3|3334.3|3345.5|3336.5|3339|3330|39
1649645700000|2022-04-11 02:55:00|3343.8|3334.8|3344.5|3335.5|3352|3343|3340.8|3331.8|113
1649646000000|2022-04-11 03:00:00|3344.8|3335.8|3341.8|3332.8|3345.5|3336.5|3340.8|3331.8|64
1649646300000|2022-04-11 03:05:00|3342.5|3333.5|3342.3|3333.3|3345.8|3336.8|3340.5|3331.5|53
1649646600000|2022-04-11 03:10:00|3341.5|3332.5|3343.5|3334.5|3344.8|3335.8|3340.3|3331.3|32
1649646900000|2022-04-11 03:15:00|3343.8|3334.8|3348|3339|3349.5|3340.5|3343.8|3334.8|39
1649647200000|2022-04-11 03:20:00|3348.8|3339.8|3348|3339|3349.8|3340.8|3348|3339|30
1649647500000|2022-04-11 03:25:00|3347.5|3338.5|3344.3|3335.3|3348.8|3339.8|3344.3|3335.3|43
1649647800000|2022-04-11 03:30:00|3343.8|3334.8|3346.5|3337.5|3347.5|3338.5|3343.3|3334.3|66
1649648100000|2022-04-11 03:35:00|3346.3|3337.3|3346.5|3337.5|3347.5|3338.5|3346.3|3337.3|11
1649648400000|2022-04-11 03:40:00|3347|3338|3345.3|3336.3|3348|3339|3345.3|3336.3|21
1649648700000|2022-04-11 03:45:00|3344.8|3335.8|3344.3|3335.3|3346|3337|3344.3|3335.3|10
1649649000000|2022-04-11 03:50:00|3343.8|3334.8|3343.3|3334.3|3344.8|3335.8|3342.5|3333.5|15
1649649300000|2022-04-11 03:55:00|3342.8|3333.8|3342.3|3333.3|3344.8|3335.8|3342|3333|15
1649649600000|2022-04-11 04:00:00|3342|3333|3339|3330|3342|3333|3338.3|3329.3|44
1649649900000|2022-04-11 04:05:00|3338.5|3329.5|3338.3|3329.3|3340|3331|3338.3|3329.3|11
1649650200000|2022-04-11 04:10:00|3337.8|3328.8|3338|3329|3338.8|3329.8|3337.8|3328.8|3
1649650500000|2022-04-11 04:15:00|3338.8|3329.8|3339.3|3330.3|3340.3|3331.3|3338.5|3329.5|6
1649650800000|2022-04-11 04:20:00|3338.8|3329.8|3338.8|3329.8|3339.5|3330.5|3338.5|3329.5|9
1649651100000|2022-04-11 04:25:00|3339.5|3330.5|3339.5|3330.5|3339.8|3330.8|3338.5|3329.5|9
1649651400000|2022-04-11 04:30:00|3338.5|3329.5|3340|3331|3341.5|3332.5|3338|3329|18
1649651700000|2022-04-11 04:35:00|3341.3|3332.3|3338.8|3329.8|3341.8|3332.8|3338.5|3329.5|12
1649652000000|2022-04-11 04:40:00|3339.3|3330.3|3339|3330|3339.8|3330.8|3338.5|3329.5|7
1649652600000|2022-04-11 04:50:00|3338.5|3329.5|3339.3|3330.3|3339.3|3330.3|3338.3|3329.3|4
1649652900000|2022-04-11 04:55:00|3339|3330|3338.8|3329.8|3339.3|3330.3|3338.3|3329.3|8
1649653200000|2022-04-11 05:00:00|3339.3|3330.3|3338|3329|3340.3|3331.3|3338|3329|7
1649653500000|2022-04-11 05:05:00|3338.5|3329.5|3339|3330|3339|3330|3338|3329|3
1649653800000|2022-04-11 05:10:00|3338.3|3329.3|3338|3329|3338.3|3329.3|3338|3329|2
1649654100000|2022-04-11 05:15:00|3337.5|3328.5|3337.8|3328.8|3337.8|3328.8|3337.5|3328.5|2
1649654700000|2022-04-11 05:25:00|3338|3329|3338|3329|3338|3329|3338|3329|1
1649655000000|2022-04-11 05:30:00|3339|3330|3334.8|3325.8|3342.3|3333.3|3334.8|3325.8|27
1649655300000|2022-04-11 05:35:00|3334|3325|3328.3|3319.3|3334|3325|3320.5|3311.5|33
1649655600000|2022-04-11 05:40:00|3328.5|3319.5|3328.8|3319.8|3330|3321|3328.5|3319.5|18
1649655900000|2022-04-11 05:45:00|3328.5|3319.5|3323.8|3314.8|3328.5|3319.5|3323.8|3314.8|27
1649656200000|2022-04-11 05:50:00|3324|3315|3321.3|3312.3|3324|3315|3317.5|3308.3|81
1649656500000|2022-04-11 05:55:00|3320.5|3311.5|3318.5|3309.5|3321.3|3312.3|3317.5|3308|35
1649656800000|2022-04-11 06:00:00|3320.3|3311.3|3321|3312|3323.8|3314.5|3320|3311|44
1649657100000|2022-04-11 06:05:00|3321.3|3312.3|3323.8|3314.8|3327.3|3318.3|3321|3312|80
1649657400000|2022-04-11 06:10:00|3324|3315|3322.5|3313.5|3327.3|3318.3|3322.3|3313.3|75
1649657700000|2022-04-11 06:15:00|3323|3314|3319.5|3310.5|3323|3314|3319|3310|10
1649658000000|2022-04-11 06:20:00|3319.8|3310.8|3297.8|3288.8|3319.8|3310.8|3296.5|3286.8|52
1649658300000|2022-04-11 06:25:00|3297.3|3288.3|3301|3292|3303|3294|3297.3|3288.3|101
1649658600000|2022-04-11 06:30:00|3301.5|3292.5|3298|3289|3302.3|3293.3|3297.5|3288.5|85
1649658900000|2022-04-11 06:35:00|3297.8|3288.8|3291.5|3282.5|3306.3|3297.3|3291.5|3282.3|97
1649659200000|2022-04-11 06:40:00|3292|3283|3299.3|3290.3|3301.5|3292.5|3292|3283|59
1649659500000|2022-04-11 06:45:00|3299.5|3290.5|3304|3295|3309|3300|3298.5|3289.5|38
1649659800000|2022-04-11 06:50:00|3304.5|3295.5|3305.5|3296.5|3312|3299.8|3302.3|3293.3|54
1649660100000|2022-04-11 06:55:00|3306.8|3297.8|3292.3|3286.3|3307.3|3299.8|3292.3|3286.3|93
1649660400000|2022-04-11 07:00:00|3292|3286|3306.8|3300.8|3309.5|3303.5|3286.5|3280.5|131
1649660700000|2022-04-11 07:05:00|3306.9|3300.9|3299.3|3293.3|3309.3|3303.3|3299.3|3293.3|121
1649661000000|2022-04-11 07:10:00|3298.5|3292.5|3293|3287|3309.1|3303.1|3288.8|3282.8|105
1649661300000|2022-04-11 07:15:00|3294|3288|3291|3285|3299|3293|3290.5|3284.5|153
1649661600000|2022-04-11 07:20:00|3291.3|3285.3|3277|3271|3294|3288|3277|3271|80
1649661900000|2022-04-11 07:25:00|3276.8|3270.8|3270|3264|3284|3278|3266.3|3260.3|84
1649662200000|2022-04-11 07:30:00|3269.8|3263.8|3266.3|3260.3|3270|3264|3261.5|3255.5|77
1649662500000|2022-04-11 07:35:00|3266|3260|3276.5|3270.5|3278.5|3272.5|3260.5|3254.5|99
1649662800000|2022-04-11 07:40:00|3277.3|3271.3|3288.8|3282.8|3292|3286|3275.5|3269.5|122
1649663100000|2022-04-11 07:45:00|3289|3283|3291.3|3285.3|3295.8|3289.8|3283.4|3277.4|142
1649663400000|2022-04-11 07:50:00|3291.5|3285.5|3298.3|3292.3|3302|3296|3290|3284|171
1649663700000|2022-04-11 07:55:00|3298.5|3292.5|3314.8|3308.8|3316|3310|3298.3|3292.3|118
1649664000000|2022-04-11 08:00:00|3314|3308|3295.3|3289.3|3314|3308|3294.8|3288.8|113
1649664300000|2022-04-11 08:05:00|3295|3289|3289.5|3283.5|3296.5|3290.5|3287.3|3281.3|136
1649664600000|2022-04-11 08:10:00|3289.3|3283.3|3303|3297|3305.3|3299.3|3289|3283|102
1649664900000|2022-04-11 08:15:00|3303.3|3297.3|3296|3290|3306|3300|3296|3290|75
1649665200000|2022-04-11 08:20:00|3295.8|3289.8|3297.3|3291.3|3299.8|3293.8|3295.3|3289.3|55
1649665500000|2022-04-11 08:25:00|3297|3291|3304|3298|3304.3|3298.3|3294.5|3288.5|82
1649665800000|2022-04-11 08:30:00|3303.8|3297.8|3306.5|3300.5|3307|3301|3300.3|3294.3|94
1649666100000|2022-04-11 08:35:00|3307|3301|3304|3298|3307|3301|3303.3|3297.3|142
1649666400000|2022-04-11 08:40:00|3302.8|3296.8|3306.5|3300.5|3306.5|3300.5|3302.8|3296.8|58
1649666700000|2022-04-11 08:45:00|3306.8|3300.8|3312.4|3306.4|3315.3|3309.3|3306.8|3300.8|95
1649667000000|2022-04-11 08:50:00|3312.8|3306.8|3311.5|3305.5|3312.8|3306.8|3309|3303|40
1649667300000|2022-04-11 08:55:00|3311.3|3305.3|3309.5|3303.5|3311.3|3305.3|3308.8|3302.8|40
1649667600000|2022-04-11 09:00:00|3309.3|3303.3|3311.5|3305.5|3312.8|3306.8|3308.8|3302.8|28
1649667900000|2022-04-11 09:05:00|3311.3|3305.3|3309|3303|3311.3|3305.3|3307.8|3301.8|39
1649668200000|2022-04-11 09:10:00|3309.5|3303.5|3312.3|3306.3|3313.5|3307.5|3308.5|3302.5|42
1649668500000|2022-04-11 09:15:00|3312|3306|3310.8|3304.8|3312.5|3306.5|3310.5|3304.5|22
1649668800000|2022-04-11 09:20:00|3310.5|3304.5|3307.8|3301.8|3310.5|3304.5|3307.3|3301.3|33
1649669100000|2022-04-11 09:25:00|3307.5|3301.5|3302.8|3296.8|3307.5|3301.5|3302.3|3296.3|23
1649669400000|2022-04-11 09:30:00|3303|3297|3307|3301|3308|3302|3303|3297|22
1649669700000|2022-04-11 09:35:00|3308|3302|3309.5|3303.5|3309.5|3303.5|3306.5|3300.5|22
1649670000000|2022-04-11 09:40:00|3309|3303|3308.3|3302.3|3309.5|3303.5|3308|3302|13
1649670300000|2022-04-11 09:45:00|3308.5|3302.5|3311.8|3305.8|3312.3|3306.3|3307.5|3301.5|27
1649670600000|2022-04-11 09:50:00|3312.3|3306.3|3313.5|3307.5|3313.5|3307.5|3312|3306|16
1649670900000|2022-04-11 09:55:00|3313.8|3307.8|3308.8|3302.8|3315.5|3309.5|3308.8|3302.8|34
1649671200000|2022-04-11 10:00:00|3308|3302|3308|3302|3309.8|3303.8|3307|3301|32
1649671500000|2022-04-11 10:05:00|3307.8|3301.8|3305.8|3299.8|3307.8|3301.8|3304|3298|22
1649671800000|2022-04-11 10:10:00|3305.5|3299.5|3301|3295|3306|3300|3300.8|3294.8|29
1649672100000|2022-04-11 10:15:00|3301.3|3295.3|3290.8|3284.8|3303.5|3297.5|3289.8|3283.8|35
1649672400000|2022-04-11 10:20:00|3291.8|3285.8|3286.8|3280.8|3296.5|3290.5|3286.8|3280.8|37
1649672700000|2022-04-11 10:25:00|3286.5|3280.5|3282.5|3276.5|3286.5|3280.5|3277.8|3271.8|59
1649673000000|2022-04-11 10:30:00|3283|3277|3282|3276|3286|3280|3280|3274|55
1649673300000|2022-04-11 10:35:00|3282.3|3276.3|3281.3|3275.3|3282.8|3276.8|3278|3272|43
1649673600000|2022-04-11 10:40:00|3280.5|3274.5|3278.3|3272.3|3280.5|3274.5|3276.5|3270.5|39
1649673900000|2022-04-11 10:45:00|3277.5|3271.5|3275.8|3269.8|3278.3|3272.3|3274.8|3268.8|27
1649674200000|2022-04-11 10:50:00|3276|3270|3278.5|3272.5|3280.5|3274.5|3275|3269|85
1649674500000|2022-04-11 10:55:00|3278|3272|3276|3270|3280|3274|3273.5|3267.5|92
1649674800000|2022-04-11 11:00:00|3275.3|3269.3|3272.3|3266.3|3277|3271|3269.3|3263.3|81
1649675100000|2022-04-11 11:05:00|3272.5|3266.5|3270.3|3264.3|3274.8|3268.8|3270.3|3264.3|49
1649675400000|2022-04-11 11:10:00|3270|3264|3271|3265|3273|3267|3270|3264|58
1649675700000|2022-04-11 11:15:00|3271.8|3265.8|3270.8|3264.8|3273.5|3267.5|3270.3|3264.3|50
1649676000000|2022-04-11 11:20:00|3271|3265|3266.6|3260.6|3271.5|3265.5|3260.8|3254.8|51
1649676300000|2022-04-11 11:25:00|3265.8|3259.8|3268.3|3262.3|3269.5|3263.5|3259.8|3253.8|67
1649676600000|2022-04-11 11:30:00|3268|3262|3264.5|3258.5|3269.8|3263.8|3260|3254|67
1649676900000|2022-04-11 11:35:00|3264.3|3258.3|3264.8|3258.8|3265|3259|3262.8|3256.8|46
1649677200000|2022-04-11 11:40:00|3264.5|3258.5|3264.8|3258.8|3266.5|3260.5|3262.3|3256.3|82
1649677500000|2022-04-11 11:45:00|3265|3259|3248|3242|3265|3259|3245|3239|74
1649677800000|2022-04-11 11:50:00|3245.5|3239.5|3249.3|3243.3|3254.3|3248.3|3245.5|3239.5|105
1649678100000|2022-04-11 11:55:00|3249.5|3243.5|3248.8|3242.8|3250.5|3244.5|3243.3|3237.3|152
1649678400000|2022-04-11 12:00:00|3249.3|3243.3|3248.5|3242.5|3251.5|3245.5|3243.3|3237.3|98
1649678700000|2022-04-11 12:05:00|3248|3242|3245.5|3239.5|3249.3|3243.3|3244.5|3238.5|68
1649679000000|2022-04-11 12:10:00|3244|3238|3243.8|3237.8|3246|3240|3243|3237|71
1649679300000|2022-04-11 12:15:00|3243.5|3237.5|3246.8|3240.8|3247.3|3241.3|3243.5|3237.5|63
1649679600000|2022-04-11 12:20:00|3247.3|3241.3|3248|3242|3248.3|3242.3|3244.5|3238.5|48
1649679900000|2022-04-11 12:25:00|3248.3|3242.3|3249.8|3243.8|3252|3246|3247.3|3241.3|44
1649680200000|2022-04-11 12:30:00|3250|3244|3251|3245|3252|3246|3248.8|3242.8|48
1649680500000|2022-04-11 12:35:00|3250.5|3244.5|3251|3245|3253|3247|3250|3244|35
1649680800000|2022-04-11 12:40:00|3251.8|3245.8|3259|3253|3261.5|3255.5|3250.8|3244.8|67
1649681100000|2022-04-11 12:45:00|3259.3|3253.3|3260.8|3254.8|3261.8|3255.8|3259|3253|98
1649681400000|2022-04-11 12:50:00|3260.5|3254.5|3265.5|3259.5|3265.8|3259.8|3259.3|3253.3|88
1649681700000|2022-04-11 12:55:00|3266.5|3260.5|3263.8|3257.8|3271|3265|3262.5|3256.5|127
1649682000000|2022-04-11 13:00:00|3263.5|3257.5|3267.8|3261.8|3270.8|3264.8|3261.5|3255.5|130
1649682300000|2022-04-11 13:05:00|3267.5|3261.5|3262|3256|3270|3264|3260.3|3254.3|111
1649682600000|2022-04-11 13:10:00|3261.8|3255.8|3256.8|3250.8|3261.8|3255.8|3255.8|3249.8|95
1649682900000|2022-04-11 13:15:00|3257.3|3251.3|3257.8|3251.8|3259.5|3253.5|3254.3|3248.3|109
1649683200000|2022-04-11 13:20:00|3257.5|3251.5|3250.3|3244.3|3257.5|3251.5|3250.3|3244.3|86
1649683500000|2022-04-11 13:25:00|3250.5|3244.5|3248.5|3242.5|3251.3|3245.3|3248.3|3242.3|46
1649683800000|2022-04-11 13:30:00|3248|3242|3231.3|3225.3|3248.5|3242.5|3231.3|3225.3|137
1649684100000|2022-04-11 13:35:00|3232|3226|3234.5|3228.5|3235.5|3229.5|3230|3224|113
1649684400000|2022-04-11 13:40:00|3234.3|3228.3|3239.3|3233.3|3240.3|3234.3|3229.3|3223.3|115
1649684700000|2022-04-11 13:45:00|3239.5|3233.5|3236.8|3230.8|3241|3235|3236.5|3230.5|87
1649685000000|2022-04-11 13:50:00|3236.5|3230.5|3239.5|3233.5|3244|3238|3236.3|3230.3|150
1649685300000|2022-04-11 13:55:00|3239|3233|3233|3227|3240.3|3234.3|3230.5|3224.5|96
1649685600000|2022-04-11 14:00:00|3233.3|3227.3|3238.5|3232.5|3238.5|3232.5|3232|3226|96
1649685900000|2022-04-11 14:05:00|3238|3232|3240.5|3234.5|3241.5|3235.5|3237.3|3231.3|82
1649686200000|2022-04-11 14:10:00|3240.3|3234.3|3235.5|3229.5|3243|3237|3235.3|3229.3|120
1649686500000|2022-04-11 14:15:00|3235.8|3229.8|3232.8|3226.8|3235.8|3229.8|3231.3|3225.3|82
1649686800000|2022-04-11 14:20:00|3232.5|3226.5|3231.8|3225.8|3234.5|3228.5|3228.5|3222.5|52
1649687100000|2022-04-11 14:25:00|3231|3225|3226|3220|3231.5|3225.5|3226|3220|63
1649687400000|2022-04-11 14:30:00|3226.5|3220.5|3225.5|3219.5|3229|3223|3224.5|3218.5|78
1649687700000|2022-04-11 14:35:00|3225.3|3219.3|3232|3226|3232.8|3226.8|3225|3219|52
1649688000000|2022-04-11 14:40:00|3232.3|3226.3|3232.3|3226.3|3232.5|3226.5|3226.3|3220.3|81
1649688300000|2022-04-11 14:45:00|3232|3226|3240.3|3234.3|3240.3|3234.3|3230.8|3224.8|70
1649688600000|2022-04-11 14:50:00|3241.3|3235.3|3238|3232|3245|3239|3237.3|3231.3|96
1649688900000|2022-04-11 14:55:00|3237.8|3231.8|3229|3223|3239|3233|3229|3223|96
1649689200000|2022-04-11 15:00:00|3228.8|3222.8|3228.8|3222.8|3230.3|3224.3|3226.3|3220.3|103
1649689500000|2022-04-11 15:05:00|3228.3|3222.3|3236|3230|3236.8|3230.8|3227.3|3221.3|122
1649689800000|2022-04-11 15:10:00|3236.3|3230.3|3232.3|3226.3|3236.3|3230.3|3229.8|3223.8|119
1649690100000|2022-04-11 15:15:00|3232|3226|3233|3227|3233.5|3227.5|3231.8|3225.8|51
1649690400000|2022-04-11 15:20:00|3233.3|3227.3|3232|3226|3234.8|3228.8|3231.5|3225.5|101
1649690700000|2022-04-11 15:25:00|3232.5|3226.5|3242.8|3236.8|3245.6|3239.6|3232.3|3226.3|145
1649691000000|2022-04-11 15:30:00|3243|3237|3246.9|3240.9|3259.8|3253.8|3239.3|3233.3|227
1649691300000|2022-04-11 15:35:00|3246.8|3240.8|3245.8|3239.8|3247.5|3241.5|3243.3|3237.3|76
1649691600000|2022-04-11 15:40:00|3245.3|3239.3|3247.8|3241.8|3247.8|3241.8|3245|3239|61
1649691900000|2022-04-11 15:45:00|3248|3242|3251.8|3245.8|3257|3251|3247.8|3241.8|93
1649692200000|2022-04-11 15:50:00|3251.9|3245.9|3245.5|3239.5|3252.1|3246.1|3245|3239|48
1649692500000|2022-04-11 15:55:00|3245.8|3239.8|3240.5|3234.5|3245.8|3239.8|3239.3|3233.3|28
1649692800000|2022-04-11 16:00:00|3240|3234|3241|3235|3241.8|3235.8|3237.3|3231.3|33
1649693100000|2022-04-11 16:05:00|3241.5|3235.5|3240.8|3234.8|3241.5|3235.5|3240.8|3234.8|10
1649693400000|2022-04-11 16:10:00|3240.5|3234.5|3241.3|3235.3|3242|3236|3240.5|3234.5|27
1649693700000|2022-04-11 16:15:00|3241.5|3235.5|3241|3235|3241.5|3235.5|3241|3235|22
1649694000000|2022-04-11 16:20:00|3240.8|3234.8|3241|3235|3241.3|3235.3|3240.8|3234.8|24
1649694300000|2022-04-11 16:25:00|3240.8|3234.8|3240.8|3234.8|3241.8|3235.8|3240.8|3234.8|58
1649694600000|2022-04-11 16:30:00|3241|3235|3241.5|3235.5|3241.5|3235.5|3240.5|3234.5|15
1649694900000|2022-04-11 16:35:00|3241.8|3235.8|3241|3235|3243.8|3237.8|3241|3235|31
1649695200000|2022-04-11 16:40:00|3241.3|3235.3|3246|3240|3246.3|3240.3|3241|3235|15
1649695500000|2022-04-11 16:45:00|3246.5|3240.5|3246.8|3240.8|3246.8|3240.8|3246.5|3240.5|2
1649695800000|2022-04-11 16:50:00|3246.5|3240.5|3243.8|3237.8|3246.5|3240.5|3242.8|3236.8|59
1649696100000|2022-04-11 16:55:00|3243.5|3237.5|3243.5|3237|3246.5|3240.5|3240.5|3234.5|24
1649721600000|2022-04-12 00:00:00|3265|3256|3265.5|3256.5|3266.8|3257.8|3264|3255|14
1649721900000|2022-04-12 00:05:00|3264.8|3255.8|3259.8|3250.8|3265.5|3256.5|3259.8|3250.8|41
1649722200000|2022-04-12 00:10:00|3261|3252|3266.3|3257.3|3266.3|3257.3|3261|3252|9
1649722500000|2022-04-12 00:15:00|3266.5|3257.5|3263|3254|3268.3|3258.5|3262.8|3253.8|38
1649722800000|2022-04-12 00:20:00|3262.8|3253.8|3262.8|3253.8|3263.3|3254.3|3260.5|3251.5|16
1649723100000|2022-04-12 00:25:00|3262.5|3251.8|3261|3252|3262.5|3253|3260.5|3251.5|16
1649723400000|2022-04-12 00:30:00|3261.3|3252.3|3262|3253|3264.5|3255.3|3261|3252|22
1649723700000|2022-04-12 00:35:00|3262.5|3253.5|3261.5|3252.5|3265|3256|3261|3252|24
1649724000000|2022-04-12 00:40:00|3261.8|3252.8|3260.5|3251.5|3266|3254|3260.5|3251.5|15
1649724300000|2022-04-12 00:45:00|3261|3252|3261.8|3252.8|3263.5|3253|3260|3251|18
1649724600000|2022-04-12 00:50:00|3262|3253|3262|3253|3262|3253|3262|3253|1
1649724900000|2022-04-12 00:55:00|3262.5|3253.5|3261.8|3252.8|3262.5|3253.5|3261.8|3252.8|5
1649725200000|2022-04-12 01:00:00|3262.3|3253.3|3270.5|3261.5|3270.5|3261.5|3261.3|3252.3|89
1649725500000|2022-04-12 01:05:00|3270.3|3261.3|3266.5|3257.5|3271|3262|3265.5|3256.5|39
1649725800000|2022-04-12 01:10:00|3266.8|3257.8|3269.5|3260.5|3270.8|3260.8|3266.8|3257.8|38
1649726100000|2022-04-12 01:15:00|3269.8|3260.8|3269.5|3260.5|3269.8|3260.8|3269.3|3260.3|5
1649726400000|2022-04-12 01:20:00|3269.8|3260.8|3269.5|3260.5|3269.8|3260.8|3269.5|3260.5|6
1649726700000|2022-04-12 01:25:00|3269.8|3260.8|3269|3260|3271.8|3262.8|3268.8|3259.8|18
1649727000000|2022-04-12 01:30:00|3271.3|3260.3|3265.3|3256.3|3272|3263|3264.3|3255.3|32
1649727300000|2022-04-12 01:35:00|3264.8|3255.8|3266.8|3257.8|3267|3258|3264.8|3255.8|7
1649727600000|2022-04-12 01:40:00|3267.3|3258.3|3267.5|3258.5|3267.5|3258.5|3266.8|3257.8|6
1649727900000|2022-04-12 01:45:00|3267|3258|3269.8|3260.8|3269.8|3260.8|3266.8|3257.8|17
1649728200000|2022-04-12 01:50:00|3269.3|3260.3|3270.5|3261.5|3270.5|3261.5|3266.5|3257.5|46
1649728500000|2022-04-12 01:55:00|3270.8|3261.8|3277|3268|3277.8|3268.8|3270.8|3261.8|35
1649728800000|2022-04-12 02:00:00|3277.5|3268.5|3279.5|3270.5|3280|3271|3277|3268|15
1649729100000|2022-04-12 02:05:00|3279.8|3270.8|3282|3273|3285.5|3275.5|3279.8|3270.8|23
1649729400000|2022-04-12 02:10:00|3282.8|3273.8|3281|3272|3282.8|3273.8|3281|3272|6
1649729700000|2022-04-12 02:15:00|3281.3|3272.3|3282.3|3273.3|3282.3|3273.3|3281.3|3272.3|6
1649730000000|2022-04-12 02:20:00|3282|3273|3278.5|3269|3282.8|3273.8|3278.5|3267.8|16
1649730300000|2022-04-12 02:25:00|3278|3267.8|3280.3|3271.3|3281|3272|3276.5|3267.5|35
1649730600000|2022-04-12 02:30:00|3280.8|3271.8|3283.3|3274.3|3287.5|3278.5|3280.8|3271.8|41
1649730900000|2022-04-12 02:35:00|3283|3274|3292|3280.3|3292.3|3283.3|3283|3274|56
1649731200000|2022-04-12 02:40:00|3290.5|3281.5|3290.3|3281.3|3292|3283|3289|3280|38
1649731500000|2022-04-12 02:45:00|3290.5|3281.5|3286.5|3277.5|3290.5|3281.5|3282|3273|56
1649731800000|2022-04-12 02:50:00|3286.8|3277.8|3289.5|3280.5|3290.5|3281.3|3286.8|3277.8|29
1649732100000|2022-04-12 02:55:00|3289.8|3280.8|3289.5|3280.5|3289.8|3280.8|3287|3278|18
1649732400000|2022-04-12 03:00:00|3289.8|3280.8|3287.8|3278.8|3291.8|3282.5|3287.3|3278.3|33
1649732700000|2022-04-12 03:05:00|3287.3|3278.3|3287|3278|3288.5|3279.5|3284.8|3275.8|26
1649733000000|2022-04-12 03:10:00|3286.3|3277.3|3285.8|3276.8|3286.3|3277.3|3282.5|3273.5|12
1649733300000|2022-04-12 03:15:00|3286|3277|3285.3|3275.5|3287.3|3278.3|3284.5|3275.3|44
1649733600000|2022-04-12 03:20:00|3285|3275.8|3288|3277|3289.3|3280.3|3282.3|3273.3|57
1649733900000|2022-04-12 03:25:00|3287.8|3276.8|3285.8|3276.8|3287.8|3277.3|3282.5|3273.3|63
1649734200000|2022-04-12 03:30:00|3285.3|3276.3|3280|3271|3285.8|3276.8|3279.5|3270.5|79
1649734500000|2022-04-12 03:35:00|3279.8|3270.8|3277.8|3268.8|3280|3271|3277.8|3268.8|23
1649734800000|2022-04-12 03:40:00|3277.3|3268.3|3277.5|3268.5|3279.3|3270.3|3275.5|3266.5|24
1649735100000|2022-04-12 03:45:00|3277|3268|3277.8|3268.8|3277.8|3268.8|3275.3|3266.3|36
1649735400000|2022-04-12 03:50:00|3277|3268|3277.5|3268.5|3281.5|3272.5|3277|3268|48
1649735700000|2022-04-12 03:55:00|3277|3268|3278.8|3269.8|3280.3|3271|3276|3267|46
1649736000000|2022-04-12 04:00:00|3278.3|3269.3|3277|3267.3|3279.8|3270.8|3275.3|3266.3|66
1649736300000|2022-04-12 04:05:00|3277.3|3268.3|3276.3|3267.3|3277.3|3268.3|3275.3|3266|11
1649736600000|2022-04-12 04:10:00|3276|3267|3270|3261|3276|3267|3268.5|3259.3|32
1649736900000|2022-04-12 04:15:00|3270.3|3261.3|3270.3|3261.3|3270.3|3261.3|3269|3260|14
1649737200000|2022-04-12 04:20:00|3270.5|3261.5|3273|3264|3274.8|3265.8|3270.5|3261.5|29
1649737500000|2022-04-12 04:25:00|3272.3|3263.3|3272.8|3263.8|3273.5|3264.5|3271.8|3262.8|23
1649737800000|2022-04-12 04:30:00|3271.8|3262.8|3274.5|3265.5|3275|3266|3271.3|3262|13
1649738100000|2022-04-12 04:35:00|3274.8|3265.8|3275.8|3266.8|3276|3267|3273.5|3264.5|27
1649738400000|2022-04-12 04:40:00|3276.3|3267.3|3275.3|3266.3|3277|3268|3275.3|3266.3|20
1649738700000|2022-04-12 04:45:00|3274.8|3265.8|3276.3|3267.3|3276.5|3267.5|3273.8|3264.3|17
1649739000000|2022-04-12 04:50:00|3275.8|3266.8|3280.5|3271.5|3281.8|3272.3|3275.3|3266.3|36
1649739300000|2022-04-12 04:55:00|3280|3271|3279.5|3270.5|3281.5|3271.8|3278.8|3269.8|26
1649739600000|2022-04-12 05:00:00|3279.8|3270.8|3278.8|3269.8|3279.8|3270.8|3277|3268|7
1649740200000|2022-04-12 05:10:00|3279.3|3270.3|3275.3|3266|3279.3|3270.3|3275|3266|16
1649740500000|2022-04-12 05:15:00|3275.5|3266.5|3278.5|3269.5|3279.3|3270.3|3275.5|3266.3|22
1649740800000|2022-04-12 05:20:00|3278.3|3269.3|3280.3|3271.3|3280.8|3271.8|3276|3267|33
1649741100000|2022-04-12 05:25:00|3280|3271|3281|3272|3282.5|3273.5|3278|3269|53
1649741400000|2022-04-12 05:30:00|3280.5|3271.5|3279|3270|3286.3|3277.3|3278.5|3269.5|66
1649741700000|2022-04-12 05:35:00|3278.8|3269.8|3280.3|3271.3|3280.3|3271.3|3278.5|3269.5|28
1649742000000|2022-04-12 05:40:00|3280.5|3271.5|3282.5|3273.5|3282.5|3273.5|3280.5|3271.5|11
1649742300000|2022-04-12 05:45:00|3282.3|3273.3|3287.3|3278.3|3287.3|3278.3|3282.3|3273.3|21
1649742600000|2022-04-12 05:50:00|3287|3278|3275.8|3266.8|3287|3278|3273.3|3264.3|47
1649742900000|2022-04-12 05:55:00|3275.5|3266.5|3272.8|3263.8|3275.5|3266.5|3272.5|3263.5|13
1649743200000|2022-04-12 06:00:00|3272.3|3263.3|3271|3262|3272.8|3263.8|3270.5|3261.5|38
1649743500000|2022-04-12 06:05:00|3270.5|3261.5|3274|3265|3274.8|3265.8|3267.8|3258.8|28
1649743800000|2022-04-12 06:10:00|3272.8|3263.8|3274.8|3265.8|3275.5|3266.5|3272.3|3263|12
1649744100000|2022-04-12 06:15:00|3275|3266|3278|3269|3279.8|3270.8|3275|3266|16
1649744400000|2022-04-12 06:20:00|3280.3|3270|3284|3275|3284.5|3275.5|3278.8|3269.8|58
1649744700000|2022-04-12 06:25:00|3283.5|3274.5|3282.3|3273.3|3284.5|3275.5|3282|3273|31
1649745000000|2022-04-12 06:30:00|3282|3273|3278.8|3269.8|3282|3273|3278.5|3269.5|14
1649745300000|2022-04-12 06:35:00|3278.5|3269.5|3278.3|3269.3|3278.5|3269.5|3277|3268|12
1649745600000|2022-04-12 06:40:00|3278.5|3269.5|3284|3275|3284|3275|3278.5|3269.5|13
1649745900000|2022-04-12 06:45:00|3284.3|3275.3|3282.8|3273.8|3285.8|3276.5|3282|3272.3|17
1649746200000|2022-04-12 06:50:00|3282.5|3273.5|3287|3278|3287.3|3278.3|3281.5|3272.5|35
1649746500000|2022-04-12 06:55:00|3287.5|3278.5|3284.8|3278.8|3287.5|3281|3284.8|3278.5|24
1649746800000|2022-04-12 07:00:00|3285|3279|3285|3279|3286.5|3280.5|3284|3278|35
1649747100000|2022-04-12 07:05:00|3284.8|3278.8|3275.8|3269.8|3285.5|3279.5|3275.8|3269.8|61
1649747400000|2022-04-12 07:10:00|3275.5|3269.5|3275.5|3269.5|3277.8|3271.8|3273.5|3267.5|103
1649747700000|2022-04-12 07:15:00|3275.3|3269.3|3275.8|3269.8|3276.3|3270.3|3274.5|3268.5|32
1649748000000|2022-04-12 07:20:00|3275.3|3269.3|3281.5|3275.5|3282.8|3276.8|3274.3|3268.3|49
1649748300000|2022-04-12 07:25:00|3281.3|3275.3|3278.5|3272.5|3285.3|3279.3|3278.3|3272.3|64
1649748600000|2022-04-12 07:30:00|3278.8|3272.8|3278.8|3272.8|3278.8|3272.8|3277|3271|16
1649748900000|2022-04-12 07:35:00|3277.8|3271.8|3279.8|3273.8|3283|3277|3277.8|3271.8|26
1649749200000|2022-04-12 07:40:00|3280|3274|3279.3|3273.3|3280.3|3274.3|3276.8|3270.8|34
1649749500000|2022-04-12 07:45:00|3279.5|3273.5|3283.8|3277.8|3283.8|3277.8|3279.3|3273.3|29
1649749800000|2022-04-12 07:50:00|3284.3|3278.3|3284|3278|3286.8|3280.8|3284|3278|26
1649750100000|2022-04-12 07:55:00|3283.8|3277.8|3275.3|3269.3|3283.8|3277.8|3275.3|3269.3|23
1649750400000|2022-04-12 08:00:00|3275|3269|3271.5|3265.5|3275|3269|3264.8|3258.8|94
1649750700000|2022-04-12 08:05:00|3271.8|3265.8|3268|3262|3272.5|3266.5|3267.3|3261.3|51
1649751000000|2022-04-12 08:10:00|3267.5|3261.5|3260.8|3254.8|3267.5|3261.5|3256.5|3250.5|92
1649751300000|2022-04-12 08:15:00|3260.5|3254.5|3248.8|3242.8|3261.3|3255.3|3248.8|3242.8|97
1649751600000|2022-04-12 08:20:00|3248|3242|3244.3|3238.3|3252.5|3246.5|3244.3|3238.3|73
1649751900000|2022-04-12 08:25:00|3244|3238|3236|3230|3248.5|3242.5|3235.3|3229.3|188
1649752200000|2022-04-12 08:30:00|3235.8|3229.8|3241.5|3235.5|3248.3|3242.3|3235.8|3229.8|123
1649752500000|2022-04-12 08:35:00|3241|3235|3244|3238|3246|3240|3238.3|3232.3|121
1649752800000|2022-04-12 08:40:00|3244.3|3238.3|3242.8|3236.8|3253.8|3247.8|3242.8|3236.8|126
1649753100000|2022-04-12 08:45:00|3241.8|3235.8|3242|3236|3246.5|3240.5|3237.5|3231.5|88
1649753400000|2022-04-12 08:50:00|3241.5|3235.5|3244|3238|3248.5|3242.5|3239.8|3233.8|82
1649753700000|2022-04-12 08:55:00|3243.8|3237.8|3241.8|3235.8|3246.8|3240.8|3241.1|3235.1|94
1649754000000|2022-04-12 09:00:00|3242|3236|3243.5|3237.5|3249.5|3243.5|3241.3|3235.3|113
1649754300000|2022-04-12 09:05:00|3243.8|3237.8|3243|3237|3248|3242|3242.3|3236.3|61
1649754600000|2022-04-12 09:10:00|3243.3|3237.3|3249.5|3243.5|3249.5|3243.5|3240.8|3234.8|93
1649754900000|2022-04-12 09:15:00|3249.3|3243.3|3245.3|3239.3|3250.5|3244.5|3245.3|3239.3|44
1649755200000|2022-04-12 09:20:00|3245|3239|3249.8|3243.8|3249.8|3243.8|3243.3|3237.3|90
1649755500000|2022-04-12 09:25:00|3249.9|3243.9|3249.5|3243.5|3250.5|3244.5|3246.8|3240.8|64
1649755800000|2022-04-12 09:30:00|3249.3|3243.3|3242.8|3236.8|3249.3|3243.3|3241.8|3235.8|71
1649756100000|2022-04-12 09:35:00|3242.5|3236.5|3241.3|3235.3|3242.8|3236.8|3240.3|3234.3|57
1649756400000|2022-04-12 09:40:00|3241|3235|3237|3231|3241.3|3235.3|3235|3229|49
1649756700000|2022-04-12 09:45:00|3236.3|3230.3|3238.8|3232.8|3240.8|3234.8|3235.3|3229.3|69
1649757000000|2022-04-12 09:50:00|3239.5|3233.5|3237.3|3231.3|3241.5|3235.5|3236.3|3230.3|58
1649757300000|2022-04-12 09:55:00|3237|3231|3237.8|3231.8|3237.8|3231.8|3235|3229|56
1649757600000|2022-04-12 10:00:00|3237.5|3231.5|3237|3231|3237.8|3231.8|3236|3230|46
1649757900000|2022-04-12 10:05:00|3236.1|3230.1|3237|3231|3238|3232|3236|3230|57
1649758200000|2022-04-12 10:10:00|3236.8|3230.8|3240|3234|3241|3235|3236|3230|46
1649758500000|2022-04-12 10:15:00|3240.3|3234.3|3238.3|3232.3|3240.3|3234.3|3238|3232|24
1649758800000|2022-04-12 10:20:00|3238|3232|3237|3231|3238.3|3232.3|3236.5|3230.5|40
1649759100000|2022-04-12 10:25:00|3236.8|3230.8|3236.8|3230.8|3239|3233|3235.8|3229.8|49
1649759400000|2022-04-12 10:30:00|3236|3230|3237|3231|3241.3|3235.3|3236|3230|54
1649759700000|2022-04-12 10:35:00|3236.8|3230.8|3236.8|3230.8|3238|3232|3235.3|3229.3|47
1649760000000|2022-04-12 10:40:00|3237|3231|3239.3|3233.3|3240|3234|3235.8|3229.8|43
1649760300000|2022-04-12 10:45:00|3239.5|3233.5|3242.3|3236.3|3242.3|3236.3|3239.3|3233.3|64
1649760600000|2022-04-12 10:50:00|3242|3236|3238.8|3232.8|3242|3236|3238.8|3232.8|30
1649760900000|2022-04-12 10:55:00|3238.5|3232.5|3239.5|3233.5|3239.5|3233.5|3238.5|3232.5|13
1649761200000|2022-04-12 11:00:00|3239.3|3233.3|3239|3233|3239.8|3233.8|3239|3233|24
1649761500000|2022-04-12 11:05:00|3239.3|3233.3|3239.3|3233.3|3240.8|3234.8|3239.3|3233.3|30
1649761800000|2022-04-12 11:10:00|3239.8|3233.8|3235.8|3229.8|3239.8|3233.8|3235|3229|40
1649762100000|2022-04-12 11:15:00|3236|3230|3235.5|3229.5|3236.8|3230.8|3235|3229|62
1649762400000|2022-04-12 11:20:00|3235.3|3229.3|3234.3|3228.3|3235.5|3229.5|3230|3224|57
1649762700000|2022-04-12 11:25:00|3234|3228|3233.5|3227.5|3235.5|3229.5|3233.3|3227.3|47
1649763000000|2022-04-12 11:30:00|3233.3|3227.3|3233.8|3227.8|3235.8|3229.8|3232.8|3226.8|35
1649763300000|2022-04-12 11:35:00|3233.5|3227.5|3231.5|3225.5|3233.8|3227.8|3230|3224|37
1649763600000|2022-04-12 11:40:00|3231.3|3225.3|3230.3|3224.3|3232|3226|3229.5|3223.5|54
1649763900000|2022-04-12 11:45:00|3230.5|3224.5|3233|3227|3233.3|3227.3|3230|3224|52
1649764200000|2022-04-12 11:50:00|3233.3|3227.3|3232.3|3226.3|3235.8|3229.8|3231.5|3225.5|58
1649764500000|2022-04-12 11:55:00|3232|3226|3240.5|3234.5|3241.5|3235.5|3230.8|3224.8|80
1649764800000|2022-04-12 12:00:00|3241.3|3235.3|3242.3|3236.3|3244.8|3238.8|3239|3233|92
1649765100000|2022-04-12 12:05:00|3241.8|3235.8|3240|3234|3242.5|3236.5|3237.8|3231.8|55
1649765400000|2022-04-12 12:10:00|3240.3|3234.3|3238.5|3232.5|3240.3|3234.3|3237.5|3231.5|85
1649765700000|2022-04-12 12:15:00|3238.3|3232.3|3237.3|3231.3|3238.5|3232.5|3237.3|3231.3|81
1649766000000|2022-04-12 12:20:00|3237|3231|3235.5|3229.5|3238|3232|3234.5|3228.5|83
1649766300000|2022-04-12 12:25:00|3235.3|3229.3|3240.3|3234.3|3240.3|3234.3|3234.8|3228.8|69
1649766600000|2022-04-12 12:30:00|3239.8|3233.8|3247.5|3241.5|3250.3|3244.3|3239|3233|80
1649766900000|2022-04-12 12:35:00|3247.3|3241.3|3238.3|3232.3|3247.3|3241.3|3237.5|3231.5|87
1649767200000|2022-04-12 12:40:00|3239.3|3233.3|3244|3238|3244.3|3238.3|3237.8|3231.8|47
1649767500000|2022-04-12 12:45:00|3243.8|3237.8|3239.3|3233.3|3243.8|3237.8|3238.8|3232.8|75
1649767800000|2022-04-12 12:50:00|3239|3233|3240.3|3234.3|3240.5|3234.5|3237|3231|78
1649768100000|2022-04-12 12:55:00|3240.5|3234.5|3239.8|3233.8|3242.5|3236.5|3238|3232|118
1649768400000|2022-04-12 13:00:00|3239.5|3233.5|3243.5|3237.5|3245.9|3239.9|3238|3232|134
1649768700000|2022-04-12 13:05:00|3244.8|3238.8|3241.5|3235.5|3244.8|3238.8|3239.8|3233.8|95
1649769000000|2022-04-12 13:10:00|3241.8|3235.8|3237.8|3231.8|3242|3236|3237.6|3231.6|95
1649769300000|2022-04-12 13:15:00|3238|3232|3233.8|3227.8|3238.5|3232.5|3232.5|3226.5|82
1649769600000|2022-04-12 13:20:00|3234|3228|3236.8|3230.8|3238.5|3232.5|3234|3228|49
1649769900000|2022-04-12 13:25:00|3237|3231|3241.4|3235.4|3241.4|3235.4|3236.3|3230.3|58
1649770200000|2022-04-12 13:30:00|3241.6|3235.6|3242.5|3236.5|3243.3|3237.3|3237.5|3231.5|59
1649770500000|2022-04-12 13:35:00|3242.8|3236.8|3245|3239|3245.3|3239.3|3241.8|3235.8|48
1649770800000|2022-04-12 13:40:00|3244.8|3238.8|3243|3237|3245.3|3239.3|3240.8|3234.8|54
1649771100000|2022-04-12 13:45:00|3243.3|3237.3|3244.5|3238.5|3244.8|3238.8|3241|3235|64
1649771400000|2022-04-12 13:50:00|3244.3|3238.3|3242|3236|3244.3|3238.3|3237.8|3231.8|61
1649771700000|2022-04-12 13:55:00|3241.8|3235.8|3245.5|3239.5|3245.5|3239.5|3241.5|3235.5|57
1649772000000|2022-04-12 14:00:00|3245.3|3239.3|3250.3|3244.3|3250.3|3244.3|3243.5|3237.5|59
1649772300000|2022-04-12 14:05:00|3250.5|3244.5|3247.5|3241.5|3255.8|3249.8|3245.8|3239.8|74
1649772600000|2022-04-12 14:10:00|3248.5|3242.5|3253|3247|3256.3|3250.3|3248.5|3242.5|73
1649772900000|2022-04-12 14:15:00|3252.8|3246.8|3252|3246|3253.3|3247.3|3249.5|3243.5|67
1649773200000|2022-04-12 14:20:00|3251.8|3245.8|3254|3248|3256.3|3250.3|3251.8|3245.8|58
1649773500000|2022-04-12 14:25:00|3254.8|3248.8|3252.8|3246.8|3254.8|3248.8|3250.5|3244.5|46
1649773800000|2022-04-12 14:30:00|3252.5|3246.5|3255|3249|3255.3|3249.3|3251.3|3245.3|60
1649774100000|2022-04-12 14:35:00|3254.3|3248.3|3259|3253|3259.4|3253.4|3253.5|3247.5|77
1649774400000|2022-04-12 14:40:00|3259.3|3253.3|3263.8|3257.8|3266.1|3260.1|3259|3253|60
1649774700000|2022-04-12 14:45:00|3263.5|3257.5|3257.5|3251.5|3267.8|3261.8|3257.5|3251.5|98
1649775000000|2022-04-12 14:50:00|3257.8|3251.8|3259.3|3253.3|3262|3256|3256.8|3250.8|116
1649775300000|2022-04-12 14:55:00|3259.5|3253.5|3255.8|3249.8|3260.3|3254.3|3254.8|3248.8|99
1649775600000|2022-04-12 15:00:00|3256|3250|3252|3246|3257|3251|3252|3246|68
1649775900000|2022-04-12 15:05:00|3251.8|3245.8|3254.8|3248.8|3256.5|3250.5|3248.8|3242.8|86
1649776200000|2022-04-12 15:10:00|3255|3249|3256.3|3250.3|3256.3|3250.3|3253.3|3247.3|54
1649776500000|2022-04-12 15:15:00|3256.5|3250.5|3266.8|3260.8|3267.5|3261.5|3256.3|3250.3|106
1649776800000|2022-04-12 15:20:00|3267|3261|3270.5|3264.5|3270.5|3264.5|3265.3|3259.3|44
1649777100000|2022-04-12 15:25:00|3271|3265|3268|3262|3272.5|3266.5|3265.3|3259.3|104
1649777400000|2022-04-12 15:30:00|3267.5|3261.5|3268.8|3262.8|3273.8|3267.8|3263.5|3257.5|133
1649777700000|2022-04-12 15:35:00|3269.5|3263.5|3271.3|3265.3|3273.3|3267.3|3269.3|3263.3|86
1649778000000|2022-04-12 15:40:00|3271.5|3265.5|3272.1|3266.1|3273|3267|3269|3263|54
1649778300000|2022-04-12 15:45:00|3271.9|3265.9|3274.3|3268.3|3279.8|3273.8|3269.8|3263.8|151
1649778600000|2022-04-12 15:50:00|3274|3268|3272.5|3266.5|3274|3268|3270.3|3264.3|90
1649778900000|2022-04-12 15:55:00|3272.3|3266.3|3269.3|3263.3|3272.8|3266.8|3267.5|3261.5|53
1649779200000|2022-04-12 16:00:00|3269.5|3263.5|3271.8|3265.8|3273.5|3267.5|3269.3|3263.3|55
1649779500000|2022-04-12 16:05:00|3271.5|3265.5|3269.8|3263.8|3273.5|3267.5|3269.8|3263.8|29
1649779800000|2022-04-12 16:10:00|3269.5|3263.5|3270.5|3264.5|3270.8|3264.8|3269|3263|18
1649780100000|2022-04-12 16:15:00|3271|3265|3270.3|3264.3|3271|3265|3268.8|3262.8|12
1649780400000|2022-04-12 16:20:00|3270.5|3264.5|3270.3|3264.3|3271|3265|3270|3264|17
1649780700000|2022-04-12 16:25:00|3270.5|3264.5|3271|3265|3273.5|3267.5|3270.5|3264.5|13
1649781000000|2022-04-12 16:30:00|3270.8|3264.8|3271.3|3265.3|3271.3|3265.3|3270.8|3264.8|5
1649781300000|2022-04-12 16:35:00|3270.8|3264.8|3273.3|3267.3|3275.8|3269.8|3268.5|3262.5|43
1649781600000|2022-04-12 16:40:00|3273.5|3267.5|3272.5|3266.5|3275|3269|3270.8|3264.8|16
1649781900000|2022-04-12 16:45:00|3272.8|3266.8|3274.8|3268.8|3275.3|3269.3|3270.5|3264.5|35
1649782200000|2022-04-12 16:50:00|3274|3268|3274.5|3268.5|3274.8|3268.8|3272.1|3266.1|25
1649782500000|2022-04-12 16:55:00|3274|3268|3274.3|3268.3|3275|3269|3272|3266|30
1649808000000|2022-04-13 00:00:00|3279|3270|3276.3|3267.3|3279|3270|3274|3264.3|12
1649808300000|2022-04-13 00:05:00|3276|3267|3275.8|3266.8|3276|3267|3275.8|3266.8|2
1649808600000|2022-04-13 00:10:00|3276|3267|3277.8|3268.8|3278|3269|3275.5|3265.3|15
1649808900000|2022-04-13 00:15:00|3278|3269|3281|3272|3281.5|3272.5|3277.8|3268.8|27
1649809200000|2022-04-13 00:20:00|3280.5|3271.5|3280|3271|3281.3|3272.3|3279.8|3270.8|11
1649809500000|2022-04-13 00:25:00|3279.8|3270.8|3280.8|3271.8|3280.8|3271.8|3279.8|3270.8|4
1649809800000|2022-04-13 00:30:00|3281|3272|3278.3|3269.3|3283.8|3274.8|3278.3|3269.3|21
1649810100000|2022-04-13 00:35:00|3278.5|3269.5|3276.8|3267.8|3281|3272|3276.5|3267.5|16
1649810400000|2022-04-13 00:40:00|3277.8|3268.8|3277.3|3268.3|3277.8|3268.8|3276|3267|6
1649810700000|2022-04-13 00:45:00|3277.5|3268.5|3279.8|3270.8|3279.8|3270.8|3277.5|3268.5|14
1649811000000|2022-04-13 00:50:00|3279.5|3270.5|3279.5|3270.5|3279.8|3270.8|3279.5|3270.5|3
1649811300000|2022-04-13 00:55:00|3279.3|3270.3|3280.8|3271.8|3281|3271.8|3278.3|3269.3|13
1649811600000|2022-04-13 01:00:00|3280.3|3271.3|3276.5|3267.5|3280.3|3271.3|3271.8|3262.8|30
1649811900000|2022-04-13 01:05:00|3276.8|3267.8|3270.3|3258.8|3279.5|3270.5|3270.3|3258.8|35
1649812200000|2022-04-13 01:10:00|3268.8|3257.3|3267.3|3258.3|3270|3261|3265.3|3256|35
1649812500000|2022-04-13 01:15:00|3267.8|3258.8|3267.3|3258.3|3268|3259|3267|3258|10
1649812800000|2022-04-13 01:20:00|3264.8|3256.3|3264|3255|3266.3|3257.3|3263.3|3254.3|10
1649813100000|2022-04-13 01:25:00|3264.3|3255.3|3260.3|3251.3|3265.5|3255.8|3260.3|3251.3|21
1649813400000|2022-04-13 01:30:00|3260.5|3251.5|3263.8|3254.8|3265|3256|3260.5|3251.5|33
1649813700000|2022-04-13 01:35:00|3263.3|3254.3|3261.3|3252.3|3265|3256|3261|3252|50
1649814000000|2022-04-13 01:40:00|3261.5|3252.5|3268.5|3259.5|3270.5|3260.8|3261.5|3251.8|60
1649814300000|2022-04-13 01:45:00|3267.3|3258.3|3269|3260|3269|3260|3266|3257|25
1649814600000|2022-04-13 01:50:00|3269.3|3260.3|3276.5|3267.5|3276.5|3267.5|3269.3|3260.3|22
1649814900000|2022-04-13 01:55:00|3277.3|3268.3|3282.5|3273.5|3282.5|3273.5|3277.3|3268.3|23
1649815200000|2022-04-13 02:00:00|3282|3273|3279.3|3268.3|3282.3|3273.3|3275.5|3264.5|21
1649815500000|2022-04-13 02:05:00|3277.3|3268|3277.8|3268.8|3277.8|3268.8|3276.8|3267.8|14
1649815800000|2022-04-13 02:10:00|3278|3269|3278.3|3269.3|3280.5|3269.3|3277.8|3268.8|10
1649817000000|2022-04-13 02:30:00|3278.8|3269.8|3281.5|3272.5|3281.5|3272.5|3278.8|3269.8|13
1649817300000|2022-04-13 02:35:00|3281.3|3272.3|3286.8|3277.8|3288.3|3279.3|3281.3|3272.3|26
1649817600000|2022-04-13 02:40:00|3287|3278|3287.3|3278.3|3288.3|3279.3|3285.8|3274.5|19
1649817900000|2022-04-13 02:45:00|3287.5|3278.5|3287|3278|3289.3|3280.3|3283.3|3274.3|38
1649818200000|2022-04-13 02:50:00|3286.8|3277.8|3288.3|3279.3|3289.3|3280.3|3286.8|3277.5|35
1649818500000|2022-04-13 02:55:00|3288.5|3279.5|3292.3|3283.3|3293.3|3284|3288.5|3279.3|29
1649818800000|2022-04-13 03:00:00|3292.8|3283.8|3292.5|3283.5|3297.8|3288.8|3292|3283|50
1649819100000|2022-04-13 03:05:00|3291.8|3282.8|3293.5|3284.5|3293.5|3284.5|3289.3|3280.3|30
1649819400000|2022-04-13 03:10:00|3294|3285|3294.8|3285.8|3296.5|3287.5|3294|3285|21
1649819700000|2022-04-13 03:15:00|3293.8|3284.8|3291.5|3282.5|3294.8|3285.5|3290.8|3281.8|32
1649820000000|2022-04-13 03:20:00|3291.8|3282.8|3285.5|3276.5|3292.3|3283.3|3285|3276|43
1649820300000|2022-04-13 03:25:00|3286.3|3277.3|3289.8|3280.8|3291.5|3282.5|3286.3|3277|40
1649820600000|2022-04-13 03:30:00|3290.5|3281.5|3288|3279|3293.5|3284.5|3288|3279|20
1649822100000|2022-04-13 03:55:00|3287.5|3278.5|3289.5|3280.5|3290.3|3280.8|3284.5|3275.5|15
1649822400000|2022-04-13 04:00:00|3290|3281|3289.8|3280.8|3290|3281|3289.8|3280.8|2
1649822700000|2022-04-13 04:05:00|3290.5|3281.5|3289|3278.3|3291.8|3282.8|3288.8|3278.3|11
1649823000000|2022-04-13 04:10:00||3280||3280||3280||3278.3|3
1649823300000|2022-04-13 04:15:00|3288|3279|3289|3280|3289|3280|3288|3279|2
1649823600000|2022-04-13 04:20:00|3290|3281|3292|3283|3293.5|3284.5|3290|3281|26
1649823900000|2022-04-13 04:25:00|3291.5|3282.5|3293|3284|3293|3284|3291.5|3282.5|11
1649824200000|2022-04-13 04:30:00|3293.3|3284.3|3292|3283|3293.3|3284.3|3291.5|3282.5|14
1649824800000|2022-04-13 04:40:00|3291.3|3282.3|3292|3283|3293|3284|3291.3|3282.3|6
1649825100000|2022-04-13 04:45:00|3292.3|3283.3|3293.5|3284.5|3293.8|3284.8|3292|3283|8
1649825400000|2022-04-13 04:50:00|3293.8|3284.8|3293.5|3284.5|3293.8|3284.8|3293.5|3284.5|2
1649825700000|2022-04-13 04:55:00|3293.8|3284.8|3293.8|3284.8|3293.8|3284.8|3293.8|3284.8|1
1649826000000|2022-04-13 05:00:00|3293.5|3284.5|3293|3284|3295|3284.8|3293|3284|7
1649826300000|2022-04-13 05:05:00|3293.5|3284.5|3293.3|3284.3|3293.5|3284.5|3293|3284|3
1649826600000|2022-04-13 05:10:00|3293|3284|3298.8|3289.8|3298.8|3289.8|3292.8|3283.8|55
1649826900000|2022-04-13 05:15:00|3297.8|3288.8|3296.3|3287.3|3298.3|3289.3|3296|3287|15
1649827200000|2022-04-13 05:20:00|3296.5|3287.5|3294.8|3285.8|3297|3288|3294.8|3285.8|10
1649827500000|2022-04-13 05:25:00|3294.3|3285.3|3291.8|3282.8|3294.3|3285.3|3291.3|3282.3|7
1649827800000|2022-04-13 05:30:00|3292|3283|3291.8|3282.8|3293|3284|3290.5|3281.5|19
1649828100000|2022-04-13 05:35:00|3291.5|3282.5|3308|3299|3308|3299|3290|3281|26
1649828400000|2022-04-13 05:40:00|3307.8|3298.8|3308|3299|3312.3|3303.3|3306.5|3295.3|36
1649828700000|2022-04-13 05:45:00|3307.5|3298.5|3307.8|3298.8|3311.8|3302.8|3305.5|3296.5|38
1649829000000|2022-04-13 05:50:00|3308.3|3299.3|3309.3|3300.3|3313|3302.5|3307.3|3298.3|50
1649829300000|2022-04-13 05:55:00|3309|3300|3307.8|3298.8|3309.8|3300.8|3306|3296.8|19
1649829600000|2022-04-13 06:00:00|3307.3|3298.3|3295|3286|3307.3|3298.3|3292.5|3283.5|24
1649829900000|2022-04-13 06:05:00|3295.5|3286.5|3294|3285|3295.5|3286.5|3289.5|3278.8|42
1649830200000|2022-04-13 06:10:00|3293.5|3284.5|3294.8|3285.8|3296.8|3286.3|3293|3284|26
1649830500000|2022-04-13 06:15:00|3294.5|3285.5|3297.8|3288.8|3299.3|3290.3|3294|3285|15
1649830800000|2022-04-13 06:20:00|3296.5|3287.5|3289.5|3280.5|3296.5|3287.5|3287.8|3278.8|84
1649831100000|2022-04-13 06:25:00|3290|3281|3290|3281|3291.8|3282|3289.5|3280.5|26
1649831400000|2022-04-13 06:30:00|3289.5|3280.5|3286.3|3277.3|3289.8|3280.8|3285|3276|50
1649831700000|2022-04-13 06:35:00|3285.5|3276.5|3284.3|3275.3|3286.3|3277.3|3283.5|3274.5|21
1649832000000|2022-04-13 06:40:00|3284|3275|3285.5|3276.5|3288|3278|3284|3275|24
1649832300000|2022-04-13 06:45:00|3285|3276|3286.3|3277.3|3289.5|3279.8|3284|3275|56
1649832600000|2022-04-13 06:50:00|3286|3277|3287.3|3278.3|3287.3|3278.3|3285.5|3276.5|15
1649832900000|2022-04-13 06:55:00|3285.5|3279.5|3283.5|3277.5|3289.8|3283.8|3283.3|3277.3|34
1649833200000|2022-04-13 07:00:00|3283.3|3277.3|3275.3|3269.3|3283.3|3277.3|3273.8|3267.8|87
1649833500000|2022-04-13 07:05:00|3275|3269|3270|3264|3276.5|3270.5|3269|3263|67
1649833800000|2022-04-13 07:10:00|3270.8|3264.8|3274|3268|3274.8|3268.8|3270|3264|43
1649834100000|2022-04-13 07:15:00|3274.3|3268.3|3274.4|3268.4|3275.5|3269.5|3272.8|3266.8|42
1649834400000|2022-04-13 07:20:00|3274.8|3268.8|3280|3274|3280.3|3274.3|3274|3268|62
1649834700000|2022-04-13 07:25:00|3280.3|3274.3|3271.3|3265.3|3282|3276|3271.3|3265.3|51
1649835000000|2022-04-13 07:30:00|3272|3266|3270|3264|3273.5|3267.5|3266.8|3260.8|64
1649835300000|2022-04-13 07:35:00|3269.5|3263.5|3266.3|3260.3|3270|3264|3266|3260|72
1649835600000|2022-04-13 07:40:00|3266|3260|3264.3|3258.3|3267|3261|3263|3257|25
1649835900000|2022-04-13 07:45:00|3264|3258|3265.8|3259.8|3266|3260|3264|3258|20
1649836200000|2022-04-13 07:50:00|3266.3|3260.3|3267.5|3261.5|3272.8|3266.8|3266.3|3260.3|22
1649836500000|2022-04-13 07:55:00|3268|3262|3268.3|3262.3|3269.3|3263.3|3267.5|3261.5|22
1649836800000|2022-04-13 08:00:00|3267.8|3261.8|3265.5|3259.5|3267.8|3261.8|3264.3|3258.3|19
1649837100000|2022-04-13 08:05:00|3266.5|3260.5|3266.3|3260.3|3266.8|3260.8|3262.8|3256.8|35
1649837400000|2022-04-13 08:10:00|3265.5|3259.5|3264|3258|3267.5|3261.5|3264|3258|17
1649837700000|2022-04-13 08:15:00|3263.8|3257.8|3264.5|3258.5|3264.5|3258.5|3262.5|3256.5|18
1649838000000|2022-04-13 08:20:00|3264.8|3258.8|3269.8|3263.8|3271|3265|3264.8|3258.8|26
1649838300000|2022-04-13 08:25:00|3270|3264|3272.8|3266.8|3276.3|3270.3|3270|3264|36
1649838600000|2022-04-13 08:30:00|3273.5|3267.5|3273.3|3267.3|3274.5|3268.5|3272.3|3266.3|19
1649838900000|2022-04-13 08:35:00|3273.8|3267.8|3277.3|3271.3|3279|3273|3273.8|3267.8|24
1649839200000|2022-04-13 08:40:00|3276.8|3270.8|3272.5|3266.5|3277.3|3271.3|3272.3|3266.3|27
1649839500000|2022-04-13 08:45:00|3272.8|3266.8|3274.5|3268.5|3279.3|3273.3|3272.8|3266.8|52
1649839800000|2022-04-13 08:50:00|3275.3|3269.3|3276.8|3270.8|3277.3|3271.3|3275.3|3269.3|51
1649840100000|2022-04-13 08:55:00|3277|3271|3277.8|3271.8|3277.8|3271.8|3276.3|3270.3|19
1649840400000|2022-04-13 09:00:00|3277.5|3271.5|3276|3270|3277.5|3271.5|3273|3267|46
1649840700000|2022-04-13 09:05:00|3275.8|3269.8|3276.5|3270.5|3280.3|3274.3|3275.8|3269.8|30
1649841000000|2022-04-13 09:10:00|3276|3270|3275|3269|3276.3|3270.3|3274.8|3268.8|22
1649841300000|2022-04-13 09:15:00|3274.8|3268.8|3275.3|3269.3|3278|3272|3273|3267|25
1649841600000|2022-04-13 09:20:00|3275.5|3269.5|3275|3269|3275.8|3269.8|3275|3269|5
1649841900000|2022-04-13 09:25:00|3275.3|3269.3|3275|3269|3275.8|3269.8|3275|3269|14
1649842200000|2022-04-13 09:30:00|3273.5|3267.5|3271|3265|3274.3|3268.3|3270|3264|21
1649842500000|2022-04-13 09:35:00|3270.8|3264.8|3270.3|3264.3|3270.8|3264.8|3268.5|3262.5|37
1649842800000|2022-04-13 09:40:00|3271.8|3265.8|3272|3266|3272|3266|3269.3|3263.3|15
1649843100000|2022-04-13 09:45:00|3270.5|3264.5|3269.5|3263.5|3272|3266|3268.3|3262.3|33
1649843400000|2022-04-13 09:50:00|3269.3|3263.3|3271.3|3265.3|3272|3266|3268.3|3262.3|19
1649843700000|2022-04-13 09:55:00|3271.8|3265.8|3270.5|3264.5|3272.5|3266.5|3269.5|3263.5|23
1649844000000|2022-04-13 10:00:00|3270.3|3264.3|3269.8|3263.8|3270.5|3264.5|3269.8|3263.8|10
1649844300000|2022-04-13 10:05:00|3269.5|3263.5|3270.8|3264.8|3271.8|3265.8|3269.5|3263.5|29
1649844600000|2022-04-13 10:10:00|3271|3265|3272.8|3266.8|3273|3267|3271|3265|23
1649844900000|2022-04-13 10:15:00|3273.5|3267.5|3270.8|3264.8|3273.5|3267.5|3270.8|3264.8|34
1649845200000|2022-04-13 10:20:00|3270.5|3264.5|3261|3255|3270.5|3264.5|3261|3255|33
1649845500000|2022-04-13 10:25:00|3261.3|3255.3|3259.8|3253.8|3264.3|3258.3|3259.5|3253.5|44
1649845800000|2022-04-13 10:30:00|3259.5|3253.5|3257.8|3251.8|3259.8|3253.8|3254.5|3248.5|44
1649846100000|2022-04-13 10:35:00|3258|3252|3259.3|3253.3|3259.5|3253.5|3257.3|3251.3|27
1649846400000|2022-04-13 10:40:00|3259.8|3253.8|3257.3|3251.3|3260|3254|3256.5|3250.5|27
1649846700000|2022-04-13 10:45:00|3257.5|3251.5|3254.3|3248.3|3257.5|3251.5|3252.3|3246.3|39
1649847000000|2022-04-13 10:50:00|3254|3248|3250.8|3244.8|3254|3248|3250|3244|36
1649847300000|2022-04-13 10:55:00|3250.5|3244.5|3246.3|3240.3|3250.5|3244.5|3244.3|3238.3|51
1649847600000|2022-04-13 11:00:00|3246|3240|3246.6|3240.6|3248.8|3242.8|3246|3240|59
1649847900000|2022-04-13 11:05:00|3246.8|3240.8|3244.5|3238.5|3247|3241|3241.3|3235.3|33
1649848200000|2022-04-13 11:10:00|3244.3|3238.3|3241|3235|3244.3|3238.3|3240.5|3234.5|43
1649848500000|2022-04-13 11:15:00|3241.3|3235.3|3244.6|3238.6|3246.8|3240.8|3240.8|3234.8|37
1649848800000|2022-04-13 11:20:00|3244.3|3238.3|3253.1|3247.1|3253.1|3247.1|3239.4|3233.4|87
1649849100000|2022-04-13 11:25:00|3255.9|3249.9|3255.5|3249.5|3264|3258|3252|3246|92
1649849400000|2022-04-13 11:30:00|3255.8|3249.8|3258.5|3252.5|3264.8|3258.8|3255.8|3249.8|65
1649849700000|2022-04-13 11:35:00|3259|3253|3259.5|3253.5|3261|3255|3258.5|3252.5|31
1649850000000|2022-04-13 11:40:00|3259.8|3253.8|3251.8|3245.8|3260.3|3254.3|3251.3|3245.3|51
1649850300000|2022-04-13 11:45:00|3251.5|3245.5|3250.3|3244.3|3253.5|3247.5|3249.8|3243.8|50
1649850600000|2022-04-13 11:50:00|3250|3244|3240.5|3234.5|3250|3244|3239.8|3233.8|37
1649850900000|2022-04-13 11:55:00|3240.8|3234.8|3243.5|3237.5|3245|3239|3240.5|3234.5|63
1649851200000|2022-04-13 12:00:00|3242.5|3236.5|3242.3|3236.3|3245.8|3239.8|3241|3235|70
1649851500000|2022-04-13 12:05:00|3242.5|3236.5|3244|3238|3245.5|3239.5|3242.5|3236.5|68
1649851800000|2022-04-13 12:10:00|3243.8|3237.8|3243.8|3237.8|3244|3238|3242.8|3236.8|45
1649852100000|2022-04-13 12:15:00|3244|3238|3243|3237|3244|3238|3239.8|3233.8|51
1649852400000|2022-04-13 12:20:00|3243.3|3237.3|3250.4|3244.4|3251|3244.4|3243|3237|68
1649852700000|2022-04-13 12:25:00|3250.3|3244.3|3245.8|3239.8|3250.3|3244.3|3245.5|3239.5|73
1649853000000|2022-04-13 12:30:00|3245.5|3239.5|3244.8|3238.8|3247.8|3241.8|3243.8|3237.8|78
1649853300000|2022-04-13 12:35:00|3244.5|3238.5|3244|3238|3247|3241|3244|3238|41
1649853600000|2022-04-13 12:40:00|3243.8|3237.8|3245.5|3239.5|3245.5|3239.5|3243.3|3237.3|17
1649853900000|2022-04-13 12:45:00|3245.3|3239.3|3241.3|3235.3|3245.3|3239.3|3239.8|3233.8|64
1649854200000|2022-04-13 12:50:00|3241|3235|3241|3235|3244|3238|3240|3234|38
1649854500000|2022-04-13 12:55:00|3240.8|3234.8|3242.3|3236.3|3244.3|3238.3|3239|3233|61
1649854800000|2022-04-13 13:00:00|3241.8|3235.8|3237.5|3231.5|3246.8|3240.8|3237.5|3231.5|104
1649855100000|2022-04-13 13:05:00|3237.8|3231.8|3241.5|3235.5|3243.5|3237.5|3237.3|3231.3|91
1649855400000|2022-04-13 13:10:00|3242.8|3236.8|3255.5|3249.5|3255.5|3249.5|3242.8|3236.8|111
1649855700000|2022-04-13 13:15:00|3255.8|3249.8|3251.5|3245.5|3256|3250|3250.8|3244.8|73
1649856000000|2022-04-13 13:20:00|3251.8|3245.8|3250|3244|3251.8|3245.8|3246.8|3240.8|52
1649856300000|2022-04-13 13:25:00|3250.8|3244.8|3249.3|3243.3|3256.3|3250.3|3245.5|3239.5|72
1649856600000|2022-04-13 13:30:00|3249|3243|3249.3|3243.3|3251.8|3245.6|3244|3238|96
1649856900000|2022-04-13 13:35:00|3249.5|3243.5|3246.8|3240.8|3253.3|3247.3|3244.5|3238.5|88
1649857200000|2022-04-13 13:40:00|3247.8|3241.8|3239.8|3233.8|3250.3|3244.3|3239.8|3233.8|74
1649857500000|2022-04-13 13:45:00|3239.5|3233.5|3233.5|3227.5|3239.5|3233.5|3231|3225|63
1649857800000|2022-04-13 13:50:00|3233.3|3227.3|3240|3234|3241.8|3235.8|3233.3|3227.3|81
1649858100000|2022-04-13 13:55:00|3239.8|3233.8|3237.3|3231.3|3240.3|3234.3|3236.8|3230.8|51
1649858400000|2022-04-13 14:00:00|3237.8|3231.8|3237.5|3231.5|3238.8|3232.8|3233.8|3227.8|88
1649858700000|2022-04-13 14:05:00|3237.8|3231.8|3234.3|3228.3|3239.8|3233.8|3234.3|3228.3|74
1649859000000|2022-04-13 14:10:00|3234|3228|3241.5|3235.5|3241.5|3235.5|3233.8|3227.8|77
1649859300000|2022-04-13 14:15:00|3240|3234|3237.8|3231.8|3241|3235|3237.5|3231.5|74
1649859600000|2022-04-13 14:20:00|3238.3|3232.3|3236.8|3230.8|3238.5|3232.5|3236.8|3230.8|51
1649859900000|2022-04-13 14:25:00|3237|3231|3236.3|3230.3|3237|3231|3236.3|3230.3|20
1649860200000|2022-04-13 14:30:00|3235.8|3229.8|3233.5|3227.5|3236|3230|3230.8|3224.8|50
1649860500000|2022-04-13 14:35:00|3233.8|3227.8|3235.5|3229.5|3235.5|3229.5|3232|3226|61
1649860800000|2022-04-13 14:40:00|3235.3|3229.3|3230.8|3224.8|3235.3|3229.3|3230.8|3224.8|52
1649861100000|2022-04-13 14:45:00|3230.5|3224.5|3230.3|3224.3|3231.8|3225.8|3227.5|3221.5|68
1649861400000|2022-04-13 14:50:00|3230|3224|3234.3|3228.3|3236.3|3230.3|3229|3223|78
1649861700000|2022-04-13 14:55:00|3234.5|3228.5|3244|3238|3245.3|3239.3|3234|3228|103
1649862000000|2022-04-13 15:00:00|3243.8|3237.8|3255.5|3249.5|3255.8|3249.8|3243.3|3237.3|67
1649862300000|2022-04-13 15:05:00|3254.3|3248.3|3246|3240|3256.5|3250.5|3245.5|3239.5|76
1649862600000|2022-04-13 15:10:00|3245.8|3239.8|3246.8|3240.8|3247.5|3241.5|3244.8|3238.8|63
1649862900000|2022-04-13 15:15:00|3247|3241|3245.8|3239.8|3247|3241|3244.8|3238.8|20
1649863200000|2022-04-13 15:20:00|3245.5|3239.5|3242.3|3236.3|3245.8|3239.8|3236.8|3230.8|47
1649863500000|2022-04-13 15:25:00|3242|3236|3244.5|3238.5|3246.8|3240.8|3241.3|3235.3|91
1649863800000|2022-04-13 15:30:00|3244.3|3238.3|3244.3|3238.3|3244.4|3238.4|3234.5|3228.5|132
1649864100000|2022-04-13 15:35:00|3244.5|3238.5|3245.5|3239.5|3245.8|3239.8|3241.8|3235.8|15
1649864400000|2022-04-13 15:40:00|3245.3|3239.3|3242.5|3236.5|3245.3|3239.3|3242.3|3236.3|15
1649864700000|2022-04-13 15:45:00|3242.3|3236.3|3243|3237|3247.3|3241.3|3241.5|3235.5|31
1649865000000|2022-04-13 15:50:00|3242.8|3236.8|3242.3|3236.3|3243.5|3237.5|3241|3235|21
1649865300000|2022-04-13 15:55:00|3242|3236|3241|3235|3242.8|3236.8|3240.8|3234.8|26
1649865600000|2022-04-13 16:00:00|3240.8|3234.8|3242|3236|3245.3|3239.3|3240.3|3234.3|32
1649865900000|2022-04-13 16:05:00|3241.8|3235.8|3242.3|3236.3|3246.3|3240.3|3241.8|3235.8|24
1649866200000|2022-04-13 16:10:00|3243|3237|3242.5|3236.5|3244|3238|3241.3|3235.3|19
1649866500000|2022-04-13 16:15:00|3241|3235|3247.8|3241.8|3248.3|3242.3|3240.3|3234.3|29
1649866800000|2022-04-13 16:20:00|3246.8|3240.8|3247.8|3241.8|3247.8|3241.8|3245.8|3239.8|12
1649867100000|2022-04-13 16:25:00|3247.5|3241.5|3250.8|3244.8|3252.5|3246.5|3247.3|3241.3|22
1649867400000|2022-04-13 16:30:00|3250|3244|3251.5|3245.5|3251.8|3245.8|3249|3243|11
1649867700000|2022-04-13 16:35:00|3252.3|3246.3|3254|3248|3255.3|3249.3|3252.3|3246.3|31
1649868000000|2022-04-13 16:40:00|3254.3|3248.3|3256.5|3250.5|3257|3251|3253|3247|25
1649868300000|2022-04-13 16:45:00|3256.8|3250.8|3258.8|3252.8|3258.8|3252.8|3256.5|3250.5|6
1649868600000|2022-04-13 16:50:00|3258.5|3252.5|3256.5|3250.5|3259.8|3253.8|3256.5|3250.5|23
1649868900000|2022-04-13 16:55:00|3256.8|3250.8|3258.8|3252.8|3258.8|3252.8|3256.5|3250.5|29
1649894400000|2022-04-14 00:00:00|3256.3|3247.3|3255.8|3246.8|3256.3|3247.3|3254.3|3245.3|8
1649894700000|2022-04-14 00:05:00|3256|3247|3259.3|3250.3|3260.3|3250.5|3256|3247|26
1649895000000|2022-04-14 00:10:00|3259.5|3250.5|3259.5|3250.5|3259.5|3250.5|3259.5|3250.5|1
1649895300000|2022-04-14 00:15:00|3260|3251|3259|3250|3261.8|3251|3259|3250|10
1649895600000|2022-04-14 00:20:00|3259.3|3250.3|3260.3|3251.3|3261.3|3251.8|3259.3|3250.3|21
1649895900000|2022-04-14 00:25:00|3260.5|3251.5|3260.3|3251.3|3260.5|3251.5|3260.3|3251.3|2
1649896200000|2022-04-14 00:30:00|3262.5|3251.5|3261.5|3252.5|3262.5|3252.5|3259.5|3250.5|16
1649896500000|2022-04-14 00:35:00|3261.3|3252.3|3261.5|3252.5|3261.5|3252.5|3261.3|3252.3|2
1649896800000|2022-04-14 00:40:00|3261.8|3252.8|3262.3|3253.3|3262.3|3253.3|3261.8|3252.8|3
1649897100000|2022-04-14 00:45:00|3262|3251.5|3259.8|3250.8|3262|3251.5|3259.5|3250.5|7
1649897400000|2022-04-14 00:50:00|3259.3|3250.3|3256.5|3247.5|3259.3|3250.3|3256|3247|9
1649897700000|2022-04-14 00:55:00|3256.3|3247.3|3258|3249|3259|3250|3256.3|3247.3|11
1649898000000|2022-04-14 01:00:00|3257.5|3248.5|3256|3247|3258.3|3249.3|3255.8|3246.8|72
1649898300000|2022-04-14 01:05:00|3256.5|3247.5|3254.8|3245.8|3257.8|3248.8|3254.8|3245.8|61
1649898600000|2022-04-14 01:10:00|3255|3246|3255|3246|3256|3247|3253.3|3244.3|24
1649898900000|2022-04-14 01:15:00|3254|3245|3258.3|3249.3|3258.8|3249.8|3254|3245|19
1649899200000|2022-04-14 01:20:00|3258.5|3249.5|3262|3253|3262|3253|3258|3249|19
1649899500000|2022-04-14 01:25:00|3261.5|3252.5|3259.5|3250.5|3261.8|3252.8|3259|3250|24
1649899800000|2022-04-14 01:30:00|3259|3250|3257.5|3248.5|3260.5|3251.5|3255.5|3246.5|25
1649900100000|2022-04-14 01:35:00|3258|3249|3257.3|3248.3|3258.8|3249.8|3256.5|3247.5|50
1649900400000|2022-04-14 01:40:00|3258.8|3249.8|3257|3248|3258.8|3249.8|3255.5|3246.5|22
1649900700000|2022-04-14 01:45:00|3257.8|3248.8|3258.3|3249.3|3258.8|3249.8|3256.5|3247.5|35
1649901000000|2022-04-14 01:50:00|3257.8|3248.8|3257|3248|3258.3|3249.3|3256.8|3247.8|22
1649901300000|2022-04-14 01:55:00|3257.3|3248.3|3256.5|3247.5|3258|3249|3256.5|3247.5|4
1649901600000|2022-04-14 02:00:00|3257|3248|3254.5|3245.5|3257.8|3248.8|3253|3244|27
1649901900000|2022-04-14 02:05:00|3254|3245|3262|3253|3262|3253|3252.8|3243.8|50
1649902200000|2022-04-14 02:10:00|3261.3|3252.3|3261|3252|3261.8|3252.8|3259.3|3250.3|47
1649902500000|2022-04-14 02:15:00|3260.8|3251.8|3261.5|3252.5|3262|3253|3260.8|3251.8|7
1649902800000|2022-04-14 02:20:00|3262|3253|3262.3|3253.3|3262.3|3253.3|3259.8|3250.8|27
1649903100000|2022-04-14 02:25:00|3261.8|3252.8|3260.8|3251.8|3263.8|3254.8|3260.3|3251.3|19
1649903400000|2022-04-14 02:30:00|3259.8|3250.8|3262.3|3253.3|3262.3|3253.3|3259.5|3250.5|10
1649903700000|2022-04-14 02:35:00|3262.8|3253.8|3258.5|3249.5|3262.8|3253.8|3257.5|3248.5|38
1649904000000|2022-04-14 02:40:00|3258.3|3249.3|3258.5|3249.5|3258.5|3249.5|3257.5|3248.5|31
1649904300000|2022-04-14 02:45:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3257.5|3248.5|25
1649904600000|2022-04-14 02:50:00|3257.8|3248.8|3261|3252|3261|3252|3257.8|3248.8|18
1649904900000|2022-04-14 02:55:00|3261.3|3252.3|3261.5|3252.5|3261.8|3252.8|3261.3|3252.3|7
1649905200000|2022-04-14 03:00:00|3261.8|3252.8|3256.8|3247.8|3261.8|3252.8|3256.8|3247.8|27
1649905500000|2022-04-14 03:05:00|3256.3|3247.3|3252.5|3243.5|3256.5|3247.5|3252.5|3243.5|17
1649905800000|2022-04-14 03:10:00|3252.8|3243.8|3259.3|3250.3|3259.5|3250.5|3252.5|3243.5|31
1649906100000|2022-04-14 03:15:00|3259.5|3250.5|3261.8|3252.8|3261.8|3252.8|3257.8|3248.8|17
1649906400000|2022-04-14 03:20:00|3261.3|3252.3|3262|3253|3262|3253|3261.3|3252.3|5
1649906700000|2022-04-14 03:25:00|3261.8|3252.8|3261.5|3252.5|3262.8|3253.8|3261.5|3252.5|10
1649907000000|2022-04-14 03:30:00|3262.3|3253.3|3262|3253|3262.8|3253.8|3261.5|3252.5|17
1649907300000|2022-04-14 03:35:00|3261.8|3252.8|3261.5|3252.5|3262.5|3253.5|3261.5|3252.5|3
1649907600000|2022-04-14 03:40:00|3262.5|3253.5|3258.3|3249.3|3262.5|3253.5|3257.8|3248.8|42
1649907900000|2022-04-14 03:45:00|3259|3250|3257.8|3248.8|3259.3|3250.3|3257.5|3248.5|15
1649908200000|2022-04-14 03:50:00|3257.5|3248.5|3257|3248|3257.8|3248.8|3257|3248|7
1649908500000|2022-04-14 03:55:00|3257.3|3248.3|3258|3249|3258|3249|3257|3248|4
1649908800000|2022-04-14 04:00:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|1
1649909100000|2022-04-14 04:05:00|3258.8|3249.8|3258.3|3249.3|3258.8|3249.8|3258.3|3249.3|2
1649909400000|2022-04-14 04:10:00|3258.8|3249.8|3258.8|3249.8|3258.8|3249.8|3258.8|3249.8|1
1649909700000|2022-04-14 04:15:00|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|3258.3|3249.3|1
1649910000000|2022-04-14 04:20:00|3258.5|3249.5|3260|3251|3260.3|3251.3|3258.5|3249.5|9
1649910300000|2022-04-14 04:25:00|3259|3250|3259.8|3250.8|3259.8|3250.8|3258.5|3249.5|9
1649910600000|2022-04-14 04:30:00|3260|3251|3261|3252|3261|3252|3260|3251|5
1649910900000|2022-04-14 04:35:00|3261.5|3252.5|3260|3251|3262.3|3253.3|3259.3|3250.3|10
1649911200000|2022-04-14 04:40:00|3260.5|3251.5|3260.8|3251.8|3260.8|3251.8|3260.5|3251.5|12
1649911500000|2022-04-14 04:45:00|3260.5|3251.5|3261.3|3252.3|3262.3|3253.3|3260.5|3251.3|14
1649911800000|2022-04-14 04:50:00|3261.5|3252.5|3261.5|3252.5|3262|3253|3260.5|3251.5|9
1649912100000|2022-04-14 04:55:00|3261.8|3252.8|3261.8|3252.8|3261.8|3252.8|3261.8|3252.8|1
1649912700000|2022-04-14 05:05:00|3262|3253|3261.8|3252.8|3262.3|3253.3|3261.8|3252.8|3
1649913600000|2022-04-14 05:20:00|3262|3253|3258.5|3249.5|3262|3253|3256.8|3247.8|15
1649913900000|2022-04-14 05:25:00|3258.3|3249.3|3258.5|3249.5|3258.5|3249.5|3258.3|3249.3|2
1649914200000|2022-04-14 05:30:00|3258.8|3249.8|3259|3250|3259.8|3250.8|3258|3249|22
1649914500000|2022-04-14 05:35:00|3258.8|3249.8|3260.5|3251.5|3261.3|3252.3|3258.8|3249.8|13
1649914800000|2022-04-14 05:40:00|3260.3|3251.3|3261.5|3252.5|3261.5|3252.5|3260.3|3251.3|3
1649915100000|2022-04-14 05:45:00|3261.3|3252.3|3261.8|3252.8|3261.8|3252.8|3261.3|3252.3|2
1649915400000|2022-04-14 05:50:00|3262|3253|3262.3|3253.3|3262.5|3253.5|3261.5|3252.5|7
1649915700000|2022-04-14 05:55:00|3262|3253|3262.5|3253.5|3262.8|3253.8|3261.5|3252.5|13
1649916000000|2022-04-14 06:00:00|3262.3|3253.3|3262.5|3253.5|3263.5|3254.5|3259|3250|22
1649916300000|2022-04-14 06:05:00|3262|3253|3256.3|3247.3|3262|3253|3256.3|3247.3|16
1649916600000|2022-04-14 06:10:00|3256.5|3247.5|3260.8|3251.8|3260.8|3251.8|3255.8|3246.8|12
1649916900000|2022-04-14 06:15:00|3260.5|3251.5|3260.3|3251.3|3261.8|3252.8|3259.8|3250.8|16
1649917200000|2022-04-14 06:20:00|3260|3251|3258.3|3249.3|3260|3251|3257.8|3248.8|8
1649917500000|2022-04-14 06:25:00|3258.5|3249.5|3257.8|3248.8|3259.5|3250.5|3257.5|3248.5|11
1649917800000|2022-04-14 06:30:00|3257.5|3248.5|3258.5|3249.5|3258.5|3249.5|3252.8|3243.8|36
1649918100000|2022-04-14 06:35:00|3258|3249|3261|3252|3261.8|3252.8|3258|3249|40
1649918400000|2022-04-14 06:40:00|3262.5|3253|3262|3253|3263.5|3253|3261|3252|8
1649918700000|2022-04-14 06:45:00|3261.5|3252.5|3260.5|3251.5|3262.8|3253.8|3260|3251|18
1649919000000|2022-04-14 06:50:00|3261.5|3252.5|3256.8|3247.8|3261.8|3252.8|3254.8|3245.8|19
1649919300000|2022-04-14 06:55:00|3256.5|3247.5|3256|3250|3256.5|3250|3254.1|3247.3|35
1649919600000|2022-04-14 07:00:00|3256.3|3250.3|3257.5|3251.5|3259|3253|3254.8|3248.8|38
1649919900000|2022-04-14 07:05:00|3257.3|3251.3|3250.3|3244.3|3257.3|3251.3|3250.3|3244.3|37
1649920200000|2022-04-14 07:10:00|3250|3244|3250.8|3244.8|3252.8|3246.8|3250|3244|28
1649920500000|2022-04-14 07:15:00|3252|3246|3252.5|3246.5|3253.8|3247.8|3251|3245|49
1649920800000|2022-04-14 07:20:00|3252.3|3246.3|3251.3|3245.3|3254.5|3248.5|3251|3245|42
1649921100000|2022-04-14 07:25:00|3251|3245|3253.3|3247.3|3253.3|3247.3|3250|3244|24
1649921400000|2022-04-14 07:30:00|3253.5|3247.5|3252.5|3246.5|3253.5|3247.5|3251|3245|31
1649921700000|2022-04-14 07:35:00|3252.8|3246.8|3262.5|3256.5|3263.8|3257.8|3251.4|3245.4|85
1649922000000|2022-04-14 07:40:00|3262.8|3256.8|3268.3|3262.3|3270.8|3264.8|3262.5|3256.5|65
1649922300000|2022-04-14 07:45:00|3268.5|3262.5|3266.8|3260.8|3269.8|3263.8|3266.8|3260.8|37
1649922600000|2022-04-14 07:50:00|3267|3261|3269.3|3263.3|3269.8|3263.8|3267|3261|12
1649922900000|2022-04-14 07:55:00|3269.5|3263.5|3261.3|3255.3|3269.8|3263.8|3259.5|3253.5|31
1649923200000|2022-04-14 08:00:00|3261.5|3255.5|3265.5|3259.5|3265.8|3259.8|3260|3254|71
1649923500000|2022-04-14 08:05:00|3265.3|3259.3|3269.3|3263.3|3269.3|3263.3|3263.3|3257.3|33
1649923800000|2022-04-14 08:10:00|3270.3|3264.3|3272.5|3266.5|3273.3|3267.3|3269.8|3263.8|42
1649924100000|2022-04-14 08:15:00|3272.8|3266.8|3272|3266|3273|3267|3270|3264|22
1649924400000|2022-04-14 08:20:00|3272.3|3266.3|3272.5|3266.5|3272.8|3266.8|3272|3266|11
1649924700000|2022-04-14 08:25:00|3272.3|3266.3|3272.8|3266.8|3273|3267|3270.5|3264.5|17
1649925000000|2022-04-14 08:30:00|3272.5|3266.5|3274.8|3268.8|3274.8|3268.8|3271.3|3265.3|35
1649925300000|2022-04-14 08:35:00|3274.5|3268.5|3275.3|3269.3|3277|3271|3273.3|3267.3|31
1649925600000|2022-04-14 08:40:00|3275|3269|3273.5|3267.5|3275.3|3269.3|3273.5|3267.5|10
1649925900000|2022-04-14 08:45:00|3273.3|3267.3|3272.5|3266.5|3275.8|3269.8|3271.8|3265.8|28
1649926200000|2022-04-14 08:50:00|3272.3|3266.3|3272.3|3266.3|3275.5|3269.5|3272|3266|25
1649926500000|2022-04-14 08:55:00|3271.8|3265.8|3270.8|3264.8|3271.8|3265.8|3269.8|3263.8|28
1649926800000|2022-04-14 09:00:00|3270.3|3264.3|3270|3264|3271|3265|3270|3264|21
1649927100000|2022-04-14 09:05:00|3270.8|3264.8|3274|3268|3276|3270|3269.8|3263.8|35
1649927400000|2022-04-14 09:10:00|3274.3|3268.3|3271.8|3265.8|3275.5|3269.5|3271|3265|49
1649927700000|2022-04-14 09:15:00|3271.5|3265.5|3272.3|3266.3|3272.3|3266.3|3271.3|3265.3|16
1649928000000|2022-04-14 09:20:00|3272|3266|3268|3262|3272.5|3266.5|3268|3262|11
1649928300000|2022-04-14 09:25:00|3268.3|3262.3|3269|3263|3270.5|3264.5|3267.8|3261.8|13
1649928600000|2022-04-14 09:30:00|3268.8|3262.8|3269.8|3263.8|3273.3|3267.3|3268.5|3262.5|29
1649928900000|2022-04-14 09:35:00|3270|3264|3270.3|3264.3|3273.3|3267.3|3269|3263|55
1649929200000|2022-04-14 09:40:00|3270.5|3264.5|3270.8|3264.8|3270.8|3264.8|3268|3262|22
1649929500000|2022-04-14 09:45:00|3271.3|3265.3|3275|3269|3275.5|3269.5|3271.3|3265.3|40
1649929800000|2022-04-14 09:50:00|3275.3|3269.3|3279.5|3273.5|3279.5|3273.5|3272.8|3266.8|30
1649930100000|2022-04-14 09:55:00|3279.8|3273.8|3278.5|3272.5|3282.3|3276.3|3278|3272|39
1649930400000|2022-04-14 10:00:00|3279|3273|3280.8|3274.8|3281.8|3275.8|3278.8|3272.8|21
1649930700000|2022-04-14 10:05:00|3280.5|3274.5|3277.5|3271.5|3280.8|3274.8|3277|3271|14
1649931000000|2022-04-14 10:10:00|3277.8|3271.8|3277|3271|3279.5|3273.5|3276|3270|30
1649931300000|2022-04-14 10:15:00|3276.8|3270.8|3275.5|3269.5|3276.8|3270.8|3274.8|3268.8|13
1649931600000|2022-04-14 10:20:00|3275.3|3269.3|3274.3|3268.3|3275.5|3269.5|3273.8|3267.8|8
1649931900000|2022-04-14 10:25:00|3274.5|3268.5|3275.5|3269.5|3277.3|3271.3|3271.3|3265.3|33
1649932200000|2022-04-14 10:30:00|3275.3|3269.3|3273|3267|3276.3|3270.3|3273|3267|39
1649932500000|2022-04-14 10:35:00|3272.8|3266.8|3274.3|3268.3|3275|3269|3272.8|3266.8|35
1649932800000|2022-04-14 10:40:00|3274.5|3268.5|3274.5|3268.5|3276|3270|3273.8|3267.8|12
1649933100000|2022-04-14 10:45:00|3274.3|3268.3|3273.8|3267.8|3274.5|3268.5|3273.8|3267.8|5
1649933400000|2022-04-14 10:50:00|3274|3268|3282|3276|3282|3276|3274|3268|21
1649933700000|2022-04-14 10:55:00|3282.3|3276.3|3282|3276|3283.3|3277.3|3279.3|3273.3|66
1649934000000|2022-04-14 11:00:00|3282.3|3276.3|3277.8|3271.8|3282.5|3276.5|3277.5|3271.5|51
1649934300000|2022-04-14 11:05:00|3278|3272|3277.5|3271.5|3280|3274|3277|3271|31
1649934600000|2022-04-14 11:10:00|3277.3|3271.3|3280.3|3274.3|3280.3|3274.3|3277.3|3271.3|15
1649934900000|2022-04-14 11:15:00|3280|3274|3281.3|3275.3|3282.8|3276.8|3280|3274|24
1649935200000|2022-04-14 11:20:00|3281|3275|3286|3280|3286.8|3280.8|3280|3274|26
1649935500000|2022-04-14 11:25:00|3285.8|3279.8|3286.8|3280.8|3287|3281|3284.3|3278.3|23
1649935800000|2022-04-14 11:30:00|3287|3281|3290.3|3284.3|3290.8|3284.8|3286.5|3280.5|22
1649936100000|2022-04-14 11:35:00|3289.8|3283.8|3295.3|3289.3|3297.3|3291.3|3288.5|3282.5|96
1649936400000|2022-04-14 11:40:00|3295|3289|3298.3|3292.3|3300.5|3294.5|3293|3287|65
1649936700000|2022-04-14 11:45:00|3298.8|3292.8|3295|3289|3299|3293|3291|3285|48
1649937000000|2022-04-14 11:50:00|3295.3|3289.3|3279.5|3273.5|3295.3|3289.3|3279.5|3273.5|65
1649937300000|2022-04-14 11:55:00|3280|3274|3268|3262|3286.8|3280.8|3265.8|3259.8|139
1649937600000|2022-04-14 12:00:00|3268.5|3262.5|3262.5|3256.5|3274|3268|3262|3256|99
1649937900000|2022-04-14 12:05:00|3263.3|3257.3|3268.5|3262.5|3268.5|3262.5|3263.3|3257.3|41
1649938200000|2022-04-14 12:10:00|3268.3|3262.3|3267.8|3261.8|3269|3263|3267|3261|31
1649938500000|2022-04-14 12:15:00|3268.5|3262.5|3271.3|3265.3|3272.3|3266.3|3268|3262|28
1649938800000|2022-04-14 12:20:00|3271.5|3265.5|3273.5|3267.5|3274.8|3268.8|3271|3265|73
1649939100000|2022-04-14 12:25:00|3273.8|3267.8|3274.3|3268.3|3274.5|3268.5|3272.3|3266.3|25
1649939400000|2022-04-14 12:30:00|3274.8|3268.8|3272|3266|3275.3|3269.3|3272|3266|22
1649939700000|2022-04-14 12:35:00|3272.8|3266.8|3274.5|3268.5|3275|3269|3272.8|3266.8|15
1649940000000|2022-04-14 12:40:00|3274.8|3268.8|3273|3267|3275.8|3269.8|3272.8|3266.8|20
1649940300000|2022-04-14 12:45:00|3273.3|3267.3|3269|3263|3274|3268|3269|3263|22
1649940600000|2022-04-14 12:50:00|3269.3|3263.3|3269.3|3263.3|3269.3|3263.3|3267.8|3261.8|13
1649940900000|2022-04-14 12:55:00|3269.5|3263.5|3269.8|3263.8|3271.5|3265.5|3265.8|3259.8|43
1649941200000|2022-04-14 13:00:00|3269|3263|3272.8|3266.8|3272.8|3266.8|3267|3261|119
1649941500000|2022-04-14 13:05:00|3272.3|3266.3|3275.3|3269.3|3275.3|3269.3|3270.5|3264.5|35
1649941800000|2022-04-14 13:10:00|3275.5|3269.5|3268|3262|3275.5|3269.5|3265.3|3259.3|40
1649942100000|2022-04-14 13:15:00|3268.3|3262.3|3265.8|3259.8|3268.3|3262.3|3264.8|3258.8|30
1649942400000|2022-04-14 13:20:00|3266.3|3260.3|3265.8|3259.8|3269.3|3263.3|3265.3|3259.3|45
1649942700000|2022-04-14 13:25:00|3265.5|3259.5|3270|3264|3270|3264|3264|3258|42
1649943000000|2022-04-14 13:30:00|3269.8|3263.8|3273.5|3267.5|3274.5|3268.5|3268.3|3262.3|109
1649943300000|2022-04-14 13:35:00|3273.3|3267.3|3248.6|3242.6|3273.5|3267.5|3244.3|3238.3|106
1649943600000|2022-04-14 13:40:00|3248.9|3242.9|3258.3|3252.3|3261.5|3255.5|3248.9|3242.9|79
1649943900000|2022-04-14 13:45:00|3259|3253|3267.8|3261.8|3267.8|3261.8|3257.5|3251.5|106
1649944200000|2022-04-14 13:50:00|3268.3|3262.3|3267.5|3261.5|3270.5|3264.5|3264.8|3258.8|91
1649944500000|2022-04-14 13:55:00|3267.8|3261.8|3273.5|3267.5|3273.8|3267.8|3267.3|3261.3|60
1649944800000|2022-04-14 14:00:00|3271.5|3265.5|3271.8|3265.8|3275.3|3269.3|3271.5|3265.5|46
1649945100000|2022-04-14 14:05:00|3271.5|3265.5|3270.3|3264.3|3272.3|3266.3|3269|3263|37
1649945400000|2022-04-14 14:10:00|3270.5|3264.5|3271.3|3265.3|3271.8|3265.8|3269|3263|32
1649945700000|2022-04-14 14:15:00|3271|3265|3274.3|3268.3|3279.5|3273.5|3270.8|3264.8|83
1649946000000|2022-04-14 14:20:00|3274.5|3268.5|3277.8|3271.8|3278|3272|3271.3|3265.3|41
1649946300000|2022-04-14 14:25:00|3277.5|3271.5|3281.8|3275.8|3282.3|3276.3|3276.3|3270.3|68
1649946600000|2022-04-14 14:30:00|3281.5|3275.5|3284|3278|3284|3278|3281.3|3275.3|37
1649946900000|2022-04-14 14:35:00|3283.8|3277.8|3283.5|3277.5|3283.8|3277.8|3282.5|3276.5|35
1649947200000|2022-04-14 14:40:00|3283.8|3277.8|3283.5|3277.5|3283.8|3277.8|3281|3275|38
1649947500000|2022-04-14 14:45:00|3282.5|3276.5|3277|3271|3283.5|3277.5|3273.3|3267.3|71
1649947800000|2022-04-14 14:50:00|3277.5|3271.5|3287.3|3281.3|3287.3|3281.3|3277.5|3271.5|54
1649948100000|2022-04-14 14:55:00|3287.5|3281.5|3291.8|3285.8|3294|3288|3287|3281|80
1649948400000|2022-04-14 15:00:00|3292|3286|3285|3279|3292|3286|3284.3|3278.3|72
1649948700000|2022-04-14 15:05:00|3285.3|3279.3|3291.8|3285.8|3291.8|3285.8|3285.3|3279.3|57
1649949000000|2022-04-14 15:10:00|3292|3286|3292|3286|3294.5|3288.5|3289.3|3283.3|65
1649949300000|2022-04-14 15:15:00|3292.3|3286.3|3285.8|3279.8|3292.3|3286.3|3284|3278|25
1649949600000|2022-04-14 15:20:00|3285.5|3279.5|3283.8|3277.8|3285.5|3279.5|3283.3|3277.3|33
1649949900000|2022-04-14 15:25:00|3285.3|3279.3|3283.8|3277.8|3285.3|3279.3|3283.5|3277.5|21
1649950200000|2022-04-14 15:30:00|3284.3|3278.3|3290.5|3284.5|3291.8|3285.8|3283.5|3277.5|118
1649950500000|2022-04-14 15:35:00|3290.3|3284.3|3291.3|3285.3|3291.8|3285.8|3288.5|3282.5|45
1649950800000|2022-04-14 15:40:00|3291.5|3285.5|3291.5|3285.5|3291.8|3285.8|3291.3|3285.3|31
1649951100000|2022-04-14 15:45:00|3291.8|3285.8|3292.5|3286.5|3292.8|3286.8|3291.5|3285.5|16
1649951400000|2022-04-14 15:50:00|3292.8|3286.8|3292|3286|3292.8|3286.8|3292|3286|11
1649951700000|2022-04-14 15:55:00|3292.5|3286.5|3287.5|3281.5|3292.8|3286.8|3287|3281|33
1649952000000|2022-04-14 16:00:00|3287|3281|3289.5|3283.5|3290|3284|3286.8|3280.8|16
1649952300000|2022-04-14 16:05:00|3290|3284|3290.3|3284.3|3291.3|3285.3|3289.8|3283.8|16
1649952600000|2022-04-14 16:10:00|3290|3284|3290.5|3284.5|3291.5|3285.5|3288.8|3282.8|16
1649952900000|2022-04-14 16:15:00|3290.8|3284.8|3291.5|3285.5|3291.5|3285.5|3290.8|3284.8|3
1649953200000|2022-04-14 16:20:00|3291.8|3285.8|3291.8|3285.8|3292|3286|3291.8|3285.8|3
1649953500000|2022-04-14 16:25:00|3292.5|3286.5|3294.5|3288.5|3294.5|3288.5|3292.5|3286.5|10
1649953800000|2022-04-14 16:30:00|3294.3|3288.3|3291|3285|3294.3|3288.3|3290.8|3284.8|15
1649954100000|2022-04-14 16:35:00|3290.8|3284.8|3289.3|3283.3|3290.8|3284.8|3286.3|3280.3|21
1649954400000|2022-04-14 16:40:00|3289|3283|3288.8|3282.8|3290|3284|3287.8|3281.8|25
1649954700000|2022-04-14 16:45:00|3289.3|3283.3|3289.5|3283.5|3292|3286|3289|3283|18
1649955000000|2022-04-14 16:50:00|3289.8|3283.8|3295.3|3289.3|3295.3|3289.3|3289.3|3283.3|16
1649955300000|2022-04-14 16:55:00|3295|3289|3296.5|3290.5|3296.8|3290.8|3295|3289|33
1650326400000|2022-04-19 00:00:00|3311.3|3302.3|3312.5|3303.5|3314.5|3305.5|3308|3299|31
1650326700000|2022-04-19 00:05:00|3313|3304|3322.5|3313.5|3322.8|3313.8|3310.8|3301.3|56
1650327000000|2022-04-19 00:10:00|3321.5|3312.5|3321.5|3312.5|3322.5|3313.5|3318.5|3309.5|43
1650327300000|2022-04-19 00:15:00|3321.8|3312.8|3323|3314|3323|3314|3321.5|3312.5|14
1650327600000|2022-04-19 00:20:00|3322.8|3313.8|3323.3|3314.3|3323.5|3314.5|3321.8|3312.8|16
1650327900000|2022-04-19 00:25:00|3323.5|3314.5|3323.5|3314.5|3323.8|3314.8|3322.3|3313.3|14
1650328200000|2022-04-19 00:30:00|3323.8|3314.8|3329|3320|3329|3320|3323.5|3314.5|14
1650328500000|2022-04-19 00:35:00|3329.5|3320.5|3333.5|3324.5|3334|3325|3328.3|3319.3|14
1650328800000|2022-04-19 00:40:00|3334|3325|3333.5|3324.5|3334|3325|3333.3|3324.3|4
1650329100000|2022-04-19 00:45:00|3333.8|3324.8|3333|3324|3333.8|3324.8|3332|3323|15
1650329400000|2022-04-19 00:50:00|3333.3|3324.3|3332.5|3323.5|3333.3|3324.3|3331.8|3322.8|8
1650329700000|2022-04-19 00:55:00|3332|3323|3337.5|3328.5|3339|3330|3332|3323|32
1650330000000|2022-04-19 01:00:00|3337.8|3328.8|3331|3322|3340.8|3330.3|3329.3|3320.3|79
1650330300000|2022-04-19 01:05:00|3330.5|3321.5|3338|3329|3338|3329|3330.5|3321.5|20
1650330600000|2022-04-19 01:10:00|3338.5|3329.5|3339|3330|3342.8|3333.8|3338.3|3329.3|30
1650330900000|2022-04-19 01:15:00|3338.5|3329.5|3336.8|3327.8|3338.5|3329.5|3336.5|3327.5|8
1650331200000|2022-04-19 01:20:00|3337|3328|3337.5|3328.5|3338|3329|3336.5|3327.5|46
1650331500000|2022-04-19 01:25:00|3337|3328|3338.3|3329.3|3338.3|3329.3|3336.5|3327.5|10
1650331800000|2022-04-19 01:30:00|3338.5|3329.5|3340|3331|3341.8|3332.8|3338.3|3329.3|19
1650332100000|2022-04-19 01:35:00|3340.3|3331.3|3347.8|3338.8|3348.5|3338.8|3339.8|3330.8|39
1650332400000|2022-04-19 01:40:00|3346.3|3337.3|3346.8|3337.8|3347.5|3338.5|3345.3|3336.3|13
1650332700000|2022-04-19 01:45:00|3347.3|3338.3|3348.3|3339.3|3348.5|3339.5|3347.3|3338.3|9
1650333000000|2022-04-19 01:50:00|3348|3339|3345|3336|3349|3340|3345|3336|35
1650333300000|2022-04-19 01:55:00|3345.5|3336.5|3345.5|3336.5|3346.5|3337.5|3343.5|3334.5|54
1650333600000|2022-04-19 02:00:00|3346|3337|3345.3|3336.3|3346.5|3337.3|3343.8|3334.5|44
1650333900000|2022-04-19 02:05:00|3344.8|3335.8|3344.3|3335.3|3345|3336|3343.8|3334.8|18
1650334200000|2022-04-19 02:10:00|3344.5|3335.5|3345.8|3336.8|3346|3337|3344.5|3335.5|25
1650334500000|2022-04-19 02:15:00|3345.3|3335.3|3346.5|3337.5|3346.5|3337.5|3344.5|3335.3|15
1650334800000|2022-04-19 02:20:00|3346.8|3337.8|3347.5|3338.5|3347.8|3338.8|3346.3|3337.3|13
1650335100000|2022-04-19 02:25:00|3347.3|3338.3|3347.5|3338.5|3348.3|3339.3|3347.3|3338.3|9
1650335400000|2022-04-19 02:30:00|3348|3339|3347.8|3338.8|3353|3344|3347.5|3338.5|36
1650335700000|2022-04-19 02:35:00|3348.3|3339.3|3348|3339|3348.5|3339.5|3347.5|3338.5|26
1650336000000|2022-04-19 02:40:00|3348.3|3339.3|3348.5|3339.5|3348.5|3339.5|3347.3|3338.3|20
1650336300000|2022-04-19 02:45:00|3348.8|3339.8|3351|3342|3352|3343|3347.5|3338.5|17
1650336600000|2022-04-19 02:50:00|3351.3|3342.3|3353.3|3344.3|3354.5|3345.5|3351|3342|31
1650336900000|2022-04-19 02:55:00|3353|3344|3348.8|3339.8|3353.3|3344.3|3348.8|3339.8|42
1650337200000|2022-04-19 03:00:00|3349|3340|3343.8|3334.8|3351|3342|3343.8|3334.8|32
1650337500000|2022-04-19 03:05:00|3343.5|3334.5|3346.5|3337.5|3347|3338|3341|3332|36
1650337800000|2022-04-19 03:10:00|3346.3|3337.3|3343|3334|3346.3|3337.3|3342.5|3333.5|14
1650338100000|2022-04-19 03:15:00|3343.3|3334.3|3346|3337|3346.3|3337.3|3341.3|3332.3|27
1650338400000|2022-04-19 03:20:00|3345.3|3336.3|3344|3335|3345.3|3336.3|3343.8|3334.8|15
1650338700000|2022-04-19 03:25:00|3343.5|3334.5|3338|3329|3343.5|3334.5|3335.5|3326.5|38
1650339000000|2022-04-19 03:30:00|3338.3|3329.3|3336.8|3327.8|3339.5|3329.3|3336.8|3327.8|13
1650339300000|2022-04-19 03:35:00|3336.5|3327.5|3337.3|3328.3|3337.3|3328.3|3334.8|3325.8|9
1650339600000|2022-04-19 03:40:00|3337|3328|3338.3|3329.3|3340.5|3331.5|3336.3|3327.3|46
1650339900000|2022-04-19 03:45:00|3338|3329|3338.8|3329.8|3338.8|3329.8|3336.8|3327.8|15
1650340200000|2022-04-19 03:50:00|3339.3|3330.3|3342.8|3333.8|3344|3335|3339.3|3330.3|27
1650340500000|2022-04-19 03:55:00|3343.3|3334.3|3345.8|3336.8|3346|3337|3342.5|3333.5|19
1650340800000|2022-04-19 04:00:00|3345.5|3336.5|3350.8|3341.8|3351|3341.8|3345.5|3336.5|12
1650341100000|2022-04-19 04:05:00|3350.5|3341.5|3351.3|3342.3|3351.3|3342.3|3349.5|3340.5|11
1650341400000|2022-04-19 04:10:00|3351.5|3342.5|3351.3|3342.3|3352|3343|3351.3|3342.3|3
1650341700000|2022-04-19 04:15:00|3352|3343|3353.8|3344.8|3353.8|3344.8|3352|3343|6
1650342000000|2022-04-19 04:20:00|3355|3346|3358|3349|3358|3349|3355|3346|7
1650342300000|2022-04-19 04:25:00|3357.5|3348.5|3358|3349|3358.3|3349.3|3357.5|3348.5|4
1650342600000|2022-04-19 04:30:00|3357.8|3348.8|3358|3349|3358.3|3349.3|3357.8|3347|7
1650342900000|2022-04-19 04:35:00|3358.5|3349.5|3357.3|3348.3|3359|3350|3357|3348|27
1650343200000|2022-04-19 04:40:00|3357.5|3348.5|3357.5|3348.5|3358|3349|3357.5|3348.5|12
1650343500000|2022-04-19 04:45:00|3357|3348|3348.5|3339.5|3358|3349|3348.3|3339.3|31
1650343800000|2022-04-19 04:50:00|3348.3|3339.3|3347.5|3338.5|3348.3|3339.3|3346.3|3337.3|8
1650344100000|2022-04-19 04:55:00|3347.3|3338.3|3347.3|3338.3|3347.8|3338.8|3347|3338|6
1650344400000|2022-04-19 05:00:00|3347.8|3338.8|3348|3339|3349.3|3340.3|3347.8|3338.8|4
1650345000000|2022-04-19 05:10:00|3347.8|3338.8|3348|3339|3348|3339|3347.8|3338.8|2
1650345300000|2022-04-19 05:15:00|3347.8|3338.8|3348.5|3339.5|3349|3340|3347.8|3338.8|11
1650345600000|2022-04-19 05:20:00|3348.3|3339.3|3348.5|3339.5|3348.5|3339.5|3348.3|3339.3|2
1650345900000|2022-04-19 05:25:00|3348.3|3339.3|3348.3|3339.3|3348.5|3339.5|3348.3|3339.3|3
1650346200000|2022-04-19 05:30:00|3348|3339|3348|3339|3349.5|3340.5|3345.8|3336.8|21
1650346500000|2022-04-19 05:35:00|3347.5|3338.5|3351|3342|3351.3|3342.3|3345.3|3336.3|23
1650346800000|2022-04-19 05:40:00|3351.5|3342.5|3353|3344|3353.3|3344.3|3351.3|3342.3|20
1650347100000|2022-04-19 05:45:00|3353.5|3344.5|3353|3344|3354|3345|3353|3344|7
1650347400000|2022-04-19 05:50:00|3352.8|3343.8|3353.5|3344.5|3354.3|3345.3|3352.5|3343.5|10
1650347700000|2022-04-19 05:55:00|3352.5|3343.5|3349|3340|3352.5|3343.5|3348.5|3339.5|12
1650348000000|2022-04-19 06:00:00|3348.8|3339.8|3347.5|3338.5|3348.8|3339.8|3347.5|3338.5|5
1650348300000|2022-04-19 06:05:00|3347.8|3338.8|3346|3337|3350.8|3341.8|3345.5|3336.5|28
1650348600000|2022-04-19 06:10:00|3346.3|3337.3|3344.8|3335.8|3348|3339|3344|3335|24
1650348900000|2022-04-19 06:15:00|3345.8|3336.8|3350.8|3341.8|3350.8|3341.8|3342.5|3333.5|25
1650349200000|2022-04-19 06:20:00|3351.3|3342.3|3350.5|3341.5|3351.5|3342.5|3350.5|3341.5|5
1650349500000|2022-04-19 06:25:00|3351|3342|3350|3341|3351.8|3342.8|3349.3|3340.3|13
1650349800000|2022-04-19 06:30:00|3349.3|3340.3|3351.5|3342.5|3352.3|3343.3|3348.5|3339.5|19
1650350100000|2022-04-19 06:35:00|3351.3|3342.3|3350|3341|3351.3|3342.3|3349.8|3340.8|7
1650350400000|2022-04-19 06:40:00|3349.3|3340.3|3344.5|3335.5|3350.3|3341.3|3344.5|3335.5|18
1650350700000|2022-04-19 06:45:00|3343.5|3334.5|3344.5|3335.5|3345|3336|3343|3334|18
1650351000000|2022-04-19 06:50:00|3344.3|3335.3|3346.8|3337.8|3346.8|3337.8|3344.3|3335.3|5
1650351300000|2022-04-19 06:55:00|3347|3338|3344.5|3338.5|3347|3340.3|3344.5|3338|17
1650351600000|2022-04-19 07:00:00|3344.3|3338.3|3347|3341|3347.8|3341.8|3344|3338|41
1650351900000|2022-04-19 07:05:00|3347.3|3341.3|3347|3341|3348|3342|3343.8|3337.8|34
1650352200000|2022-04-19 07:10:00|3346.5|3340.5|3347|3341|3348|3342|3346.5|3340.5|31
1650352500000|2022-04-19 07:15:00|3346.8|3340.8|3345.5|3339.5|3350|3344|3345.3|3339.3|54
1650352800000|2022-04-19 07:20:00|3345.3|3339.3|3345|3339|3346.8|3340.8|3344.3|3338.3|37
1650353100000|2022-04-19 07:25:00|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|3344.5|3338.5|1
1650353400000|2022-04-19 07:30:00|3344.3|3338.3|3345.3|3339.3|3347.3|3341.3|3343.8|3337.8|23
1650353700000|2022-04-19 07:35:00|3345|3339|3344.3|3338.3|3345|3339|3344.3|3338.3|4
1650354000000|2022-04-19 07:40:00|3344|3338|3344.3|3338.3|3344.5|3338.5|3343.8|3337.8|9
1650354300000|2022-04-19 07:45:00|3344|3338|3344.3|3338.3|3344.5|3338.5|3344|3338|7
1650354600000|2022-04-19 07:50:00|3344|3338|3348.5|3342.5|3348.8|3342.8|3343.3|3337.3|26
1650354900000|2022-04-19 07:55:00|3349|3343|3346.6|3340.6|3352.3|3346.3|3346.6|3340.6|36
1650355200000|2022-04-19 08:00:00|3346.8|3340.8|3346.5|3340.5|3347.3|3341.3|3346|3340|21
1650355500000|2022-04-19 08:05:00|3348.5|3342.5|3346|3340|3349.3|3343.3|3345.3|3339.3|38
1650355800000|2022-04-19 08:10:00|3346.3|3340.3|3343|3337|3347.8|3341.8|3341.3|3335.3|28
1650356100000|2022-04-19 08:15:00|3343.3|3337.3|3335.5|3329.5|3343.5|3337.5|3334.8|3328.8|56
1650356400000|2022-04-19 08:20:00|3335.8|3329.8|3337.8|3331.8|3338|3332|3335.5|3329.5|36
1650356700000|2022-04-19 08:25:00|3338|3332|3340.5|3334.5|3340.5|3334.5|3337|3331|24
1650357000000|2022-04-19 08:30:00|3340.3|3334.3|3338.5|3332.5|3341|3335|3338.3|3332.3|9
1650357300000|2022-04-19 08:35:00|3338.8|3332.8|3339.8|3333.8|3339.8|3333.8|3338|3332|11
1650357600000|2022-04-19 08:40:00|3339.5|3333.5|3336.5|3330.5|3339.8|3333.8|3336.3|3330.3|12
1650357900000|2022-04-19 08:45:00|3336.3|3330.3|3332.8|3326.8|3336.8|3330.8|3332.5|3326.5|22
1650358200000|2022-04-19 08:50:00|3332.5|3326.5|3336|3330|3337.8|3331.8|3331.8|3325.8|34
1650358500000|2022-04-19 08:55:00|3335.8|3329.8|3334.5|3328.5|3336.5|3330.5|3334|3328|11
1650358800000|2022-04-19 09:00:00|3333.3|3327.3|3333.8|3327.8|3335.5|3329.5|3333.3|3327.3|16
1650359100000|2022-04-19 09:05:00|3333.3|3327.3|3334|3328|3334|3328|3332|3326|32
1650359400000|2022-04-19 09:10:00|3334.5|3328.5|3331.8|3325.8|3334.5|3328.5|3331.5|3325.5|17
1650359700000|2022-04-19 09:15:00|3331.5|3325.5|3332.3|3326.3|3334|3328|3331.5|3325.5|38
1650360000000|2022-04-19 09:20:00|3332|3326|3325|3319|3332|3326|3324.8|3318.8|57
1650360300000|2022-04-19 09:25:00|3325.3|3319.3|3327|3321|3327.5|3321.5|3324.5|3318.5|40
1650360600000|2022-04-19 09:30:00|3326.8|3320.8|3329|3323|3330|3324|3326.8|3320.8|34
1650360900000|2022-04-19 09:35:00|3328.8|3322.8|3326.3|3320.3|3328.8|3322.8|3325.8|3319.8|14
1650361200000|2022-04-19 09:40:00|3325.4|3319.4|3328.8|3322.8|3328.8|3322.8|3324|3318|21
1650361500000|2022-04-19 09:45:00|3329.3|3323.3|3328.8|3322.8|3329.5|3323.5|3326.8|3320.8|23
1650361800000|2022-04-19 09:50:00|3328.5|3322.5|3330.5|3324.5|3333.5|3327.5|3328.5|3322.5|34
1650362100000|2022-04-19 09:55:00|3330|3324|3327.5|3321.5|3330.8|3324.8|3327.5|3321.5|18
1650362400000|2022-04-19 10:00:00|3327.8|3321.8|3330.3|3324.3|3330.3|3324.3|3327.8|3321.8|25
1650362700000|2022-04-19 10:05:00|3330.5|3324.5|3333|3327|3334|3328|3330.5|3324.5|19
1650363000000|2022-04-19 10:10:00|3332.8|3326.8|3332|3326|3333|3327|3331.8|3325.8|10
1650363300000|2022-04-19 10:15:00|3331.8|3325.8|3333.8|3327.8|3334.3|3328.3|3330.3|3324.3|28
1650363600000|2022-04-19 10:20:00|3334|3328|3333|3327|3334.3|3328.3|3332.8|3326.8|29
1650363900000|2022-04-19 10:25:00|3333.3|3327.3|3329.5|3323.5|3333.5|3327.5|3329|3323|14
1650364200000|2022-04-19 10:30:00|3329.3|3323.3|3333.3|3327.3|3333.5|3327.5|3329|3323|16
1650364500000|2022-04-19 10:35:00|3333.5|3327.5|3332|3326|3333.5|3327.5|3332|3326|18
1650364800000|2022-04-19 10:40:00|3332.3|3326.3|3335.3|3329.3|3335.5|3329.5|3332|3326|20
1650365100000|2022-04-19 10:45:00|3334.8|3328.8|3330.8|3324.8|3334.8|3328.8|3330.8|3324.8|35
1650365400000|2022-04-19 10:50:00|3331|3325|3330|3324|3331|3325|3329.3|3323.3|20
1650365700000|2022-04-19 10:55:00|3329.8|3323.8|3328.5|3322.5|3329.8|3323.8|3328.3|3322.3|17
1650366000000|2022-04-19 11:00:00|3328.8|3322.8|3325|3319|3329|3323|3324.8|3318.8|29
1650366300000|2022-04-19 11:05:00|3325.3|3319.3|3323.8|3317.8|3325.8|3319.8|3323.8|3317.8|28
1650366600000|2022-04-19 11:10:00|3324.3|3318.3|3323.5|3317.5|3324.8|3318.8|3323.3|3317.3|15
1650366900000|2022-04-19 11:15:00|3323.8|3317.8|3325.5|3319.5|3325.5|3319.5|3323.5|3317.5|26
1650367200000|2022-04-19 11:20:00|3326|3320|3328|3322|3328|3322|3326|3320|18
1650367500000|2022-04-19 11:25:00|3328.5|3322.5|3330.5|3324.5|3330.8|3324.8|3326.3|3320.3|41
1650367800000|2022-04-19 11:30:00|3330|3324|3327|3321|3330.5|3324.5|3325.8|3319.8|28
1650368100000|2022-04-19 11:35:00|3326.5|3320.5|3327.5|3321.5|3329.5|3323.5|3325.8|3319.8|11
1650368400000|2022-04-19 11:40:00|3326.8|3320.8|3325.5|3319.5|3327.5|3321.5|3325.5|3319.5|15
1650368700000|2022-04-19 11:45:00|3324.5|3318.5|3324.8|3318.8|3325|3319|3322.5|3316.5|26
1650369000000|2022-04-19 11:50:00|3324.5|3318.5|3321.3|3315.3|3325.3|3319.3|3320.8|3314.8|34
1650369300000|2022-04-19 11:55:00|3321|3315|3326.5|3320.5|3326.5|3320.5|3320.5|3314.5|44
1650369600000|2022-04-19 12:00:00|3326.8|3320.8|3323.3|3317.3|3329.8|3323.8|3323.3|3317.3|49
1650369900000|2022-04-19 12:05:00|3323|3317|3319.3|3313.3|3323.3|3317.3|3318.5|3312.5|26
1650370200000|2022-04-19 12:10:00|3319.5|3313.5|3320.5|3314.5|3320.5|3314.5|3318.8|3312.8|14
1650370500000|2022-04-19 12:15:00|3320.3|3314.3|3320|3314|3320.3|3314.3|3319.3|3313.3|14
1650370800000|2022-04-19 12:20:00|3319.8|3313.8|3320.3|3314.3|3320.5|3314.5|3316.8|3310.8|52
1650371100000|2022-04-19 12:25:00|3320.5|3314.5|3319.8|3313.8|3321.3|3315.3|3319.3|3313.3|25
1650371400000|2022-04-19 12:30:00|3319.5|3313.5|3315.3|3309.3|3322|3316|3315.3|3309.3|52
1650371700000|2022-04-19 12:35:00|3315|3309|3316.5|3310.5|3316.5|3310.5|3313.8|3307.8|25
1650372000000|2022-04-19 12:40:00|3316.3|3310.3|3314.5|3308.5|3318.3|3312.3|3313.8|3307.8|27
1650372300000|2022-04-19 12:45:00|3314.8|3308.8|3313.8|3307.8|3317.3|3311.3|3313.8|3307.8|55
1650372600000|2022-04-19 12:50:00|3314.3|3308.3|3314|3308|3314.8|3308.8|3313.8|3307.8|25
1650372900000|2022-04-19 12:55:00|3314.3|3308.3|3309.5|3303.5|3316.5|3310.5|3308.5|3302.5|56
1650373200000|2022-04-19 13:00:00|3309.3|3303.3|3304.3|3298.3|3310|3304|3303.5|3297.5|125
1650373500000|2022-04-19 13:05:00|3304|3298|3296.8|3290.8|3307.3|3301.3|3294.3|3288.3|139
1650373800000|2022-04-19 13:10:00|3296.5|3290.5|3294|3288|3298.3|3292.3|3293|3287|114
1650374100000|2022-04-19 13:15:00|3293.8|3287.8|3279.3|3273.3|3293.8|3287.8|3278|3272|155
1650374400000|2022-04-19 13:20:00|3280|3274|3280|3274|3285.5|3279.5|3278.3|3272.3|141
1650374700000|2022-04-19 13:25:00|3280.3|3274.3|3284.3|3278.3|3284.3|3278.3|3277|3271|122
1650375000000|2022-04-19 13:30:00|3284|3278|3274|3268|3285.5|3279.5|3270.8|3264.8|117
1650375300000|2022-04-19 13:35:00|3274.3|3268.3|3288.8|3282.8|3288.8|3282.8|3274.3|3268.3|80
1650375600000|2022-04-19 13:40:00|3288.5|3282.5|3277|3271|3288.5|3282.5|3276.8|3270.8|63
1650375900000|2022-04-19 13:45:00|3277.5|3271.5|3275.3|3269.3|3280.3|3274.3|3274.5|3268.5|55
1650376200000|2022-04-19 13:50:00|3274.8|3268.8|3269.3|3263.3|3276|3270|3266|3260|51
1650376500000|2022-04-19 13:55:00|3268.5|3262.5|3277.3|3271.3|3277.3|3271.3|3267.3|3261.3|51
1650376800000|2022-04-19 14:00:00|3277.5|3271.5|3279.5|3273.5|3279.8|3273.8|3276.5|3270.5|33
1650377100000|2022-04-19 14:05:00|3280|3274|3271|3265|3280|3274|3268.9|3262.9|56
1650377400000|2022-04-19 14:10:00|3270.8|3264.8|3275|3269|3279.5|3273.5|3270.3|3264.3|60
1650377700000|2022-04-19 14:15:00|3275.3|3269.3|3279.5|3273.5|3280|3274|3274.3|3268.3|62
1650378000000|2022-04-19 14:20:00|3280|3274|3275.8|3269.8|3281.5|3275.5|3275|3269|67
1650378300000|2022-04-19 14:25:00|3275.5|3269.5|3276.3|3270.3|3276.8|3270.8|3270.5|3264.5|36
1650378600000|2022-04-19 14:30:00|3276.5|3270.5|3276.3|3270.3|3277.5|3271.5|3274.5|3268.5|21
1650378900000|2022-04-19 14:35:00|3275.8|3269.8|3269|3263|3281|3275|3267.8|3261.8|79
1650379200000|2022-04-19 14:40:00|3268.8|3262.8|3273.3|3267.3|3275.3|3269.3|3268.8|3262.8|49
1650379500000|2022-04-19 14:45:00|3272.5|3266.5|3273.5|3267.5|3276|3270|3272.5|3266.5|27
1650379800000|2022-04-19 14:50:00|3273.3|3267.3|3277.3|3271.3|3277.8|3271.8|3272.8|3266.8|34
1650380100000|2022-04-19 14:55:00|3277.5|3271.5|3278|3272|3280.3|3274.3|3276.8|3270.8|43
1650380400000|2022-04-19 15:00:00|3277.8|3271.8|3279.8|3273.8|3279.8|3273.8|3275.3|3269.3|40
1650380700000|2022-04-19 15:05:00|3280|3274|3276.3|3270.3|3280.8|3274.8|3272.8|3266.8|72
1650381000000|2022-04-19 15:10:00|3276|3270|3275.5|3269.5|3277.3|3271.3|3275|3269|73
1650381300000|2022-04-19 15:15:00|3275.8|3269.8|3273.5|3267.5|3277.5|3271.5|3273.3|3267.3|49
1650381600000|2022-04-19 15:20:00|3273.8|3267.8|3269.3|3263.3|3273.8|3267.8|3267.8|3261.8|77
1650381900000|2022-04-19 15:25:00|3269|3263|3264.5|3258.5|3269.3|3263.3|3263.5|3257.5|75
1650382200000|2022-04-19 15:30:00|3264.3|3258.3|3264.3|3258.3|3269|3263|3260|3254|207
1650382500000|2022-04-19 15:35:00|3264.1|3258.1|3259.8|3253.8|3265.3|3259.3|3259.5|3253.5|24
1650382800000|2022-04-19 15:40:00|3260.8|3254.8|3259.3|3253.3|3262.3|3256.3|3258.8|3252.8|31
1650383100000|2022-04-19 15:45:00|3258.8|3252.8|3261|3255|3262.3|3256.3|3258.5|3252.5|43
1650383400000|2022-04-19 15:50:00|3260|3254|3258.8|3252.8|3260.5|3254.5|3258.5|3252.5|30
1650383700000|2022-04-19 15:55:00|3258.5|3252.5|3247|3241|3258.8|3252.8|3241.8|3235.8|66
1650384000000|2022-04-19 16:00:00|3247.3|3241.3|3247.3|3241.3|3252.3|3246.3|3246.3|3240.3|42
1650384300000|2022-04-19 16:05:00|3247|3241|3246.5|3240.5|3252.8|3246.8|3246.5|3240.5|43
1650384600000|2022-04-19 16:10:00|3246.3|3240.3|3247.3|3241.3|3248.5|3242.5|3244.5|3238.5|40
1650384900000|2022-04-19 16:15:00|3247|3241|3251.8|3245.8|3252.3|3246.3|3247|3241|34
1650385200000|2022-04-19 16:20:00|3252|3246|3257.5|3251.5|3257.8|3251.8|3252|3246|52
1650385500000|2022-04-19 16:25:00|3257.3|3251.3|3266.5|3260.5|3266.5|3260.5|3257.3|3251.3|53
1650385800000|2022-04-19 16:30:00|3266|3260|3261|3255|3266|3260|3261|3255|29
1650386100000|2022-04-19 16:35:00|3262.5|3256.5|3260|3254|3262.5|3256.5|3259.3|3253.3|37
1650386400000|2022-04-19 16:40:00|3259.8|3253.8|3261.8|3255.8|3262|3256|3259.5|3253.5|14
1650386700000|2022-04-19 16:45:00|3262|3256|3256.3|3250.3|3262|3256|3254.8|3248.8|19
1650387000000|2022-04-19 16:50:00|3256.5|3250.5|3257.3|3251.3|3258.3|3252.3|3255.5|3249.5|41
1650387300000|2022-04-19 16:55:00|3257|3251|3257.5|3251.5|3257.5|3251.5|3256.8|3250.8|5
1650412800000|2022-04-20 00:00:00|3262.4|3256.4|3259|3253|3262.5|3256.5|3259|3253|29
1650413100000|2022-04-20 00:05:00|3259.1|3253.1|3255.4|3249.4|3259.8|3253.8|3250.3|3244.3|68
1650413400000|2022-04-20 00:10:00|3255.5|3249.5|3258|3252|3259.3|3253.3|3255.3|3249.3|14
1650413700000|2022-04-20 00:15:00|3258.3|3252.3|3257.8|3251.8|3258.5|3252.5|3257.3|3251.3|40
1650414000000|2022-04-20 00:20:00|3258|3252|3256.3|3250.3|3259|3253|3256.3|3250.3|39
1650414300000|2022-04-20 00:25:00|3256|3250|3256|3250|3256.3|3250.3|3256|3250|3
1650414600000|2022-04-20 00:30:00|3255.8|3249.8|3255.3|3249.3|3256.5|3250.5|3253.8|3247.8|40
1650414900000|2022-04-20 00:35:00|3255.5|3249.5|3255|3249|3257|3251|3254.5|3248.5|43
1650415200000|2022-04-20 00:40:00|3255.5|3249.5|3256.3|3250.3|3256.5|3250.5|3254.3|3248.3|40
1650415500000|2022-04-20 00:45:00|3256.5|3250.5|3257|3251|3257.3|3251.3|3256.3|3250.3|13
1650415800000|2022-04-20 00:50:00|3256.8|3250.8|3257.5|3251.5|3257.5|3251.5|3256.5|3250.5|8
1650416100000|2022-04-20 00:55:00|3257.3|3251.3|3257.5|3251.5|3257.8|3251.8|3257|3251|13
1650416400000|2022-04-20 01:00:00|3257.8|3251.8|3262.8|3256.8|3263|3257|3257.8|3251.8|49
1650416700000|2022-04-20 01:05:00|3262.5|3256.5|3263.8|3257.8|3264|3258|3262|3256|38
1650417000000|2022-04-20 01:10:00|3263.5|3257.5|3262.5|3256.5|3264.3|3258.3|3260.8|3254.8|30
1650417300000|2022-04-20 01:15:00|3262.3|3256.3|3259|3253|3262.3|3256.3|3258.8|3252.8|33
1650417600000|2022-04-20 01:20:00|3259.3|3253.3|3258.8|3252.8|3259.5|3253.5|3257|3251|96
1650417900000|2022-04-20 01:25:00|3259|3253|3260|3254|3262|3256|3258.8|3252.8|73
1650418200000|2022-04-20 01:30:00|3259.8|3253.8|3261.3|3255.3|3261.3|3255.3|3257.3|3251.3|87
1650418500000|2022-04-20 01:35:00|3261|3255|3262|3256|3262|3256|3261|3255|4
1650418800000|2022-04-20 01:40:00|3262.3|3256.3|3267.3|3261.3|3267.3|3261.3|3262|3256|44
1650419100000|2022-04-20 01:45:00|3266|3260|3272.5|3266.5|3274.8|3268.8|3266|3260|66
1650419400000|2022-04-20 01:50:00|3272.8|3266.8|3270.5|3264.5|3273.3|3267.3|3269.5|3263.5|86
1650419700000|2022-04-20 01:55:00|3270.8|3264.8|3270.8|3264.8|3271|3265|3269.3|3263.3|48
1650420000000|2022-04-20 02:00:00|3270.5|3264.5|3271.8|3265.8|3271.8|3265.8|3270.5|3264.5|6
1650420300000|2022-04-20 02:05:00|3272|3266|3269.8|3263.8|3273|3267|3269.3|3263.3|82
1650420600000|2022-04-20 02:10:00|3270.5|3264.5|3271|3265|3271.3|3265.3|3269|3263|31
1650420900000|2022-04-20 02:15:00|3271.3|3265.3|3271.5|3265.5|3271.5|3265.5|3271.3|3265.3|14
1650421200000|2022-04-20 02:20:00|3271.3|3265.3|3271.3|3265.3|3271.3|3265.3|3271.3|3265.3|1
1650421500000|2022-04-20 02:25:00|3271.5|3265.5|3271.5|3265.5|3272|3266|3271.3|3265.3|6
1650421800000|2022-04-20 02:30:00|3271.8|3265.8|3271.8|3265.8|3272.5|3266.5|3270.5|3264.5|48
1650422100000|2022-04-20 02:35:00|3271.3|3265.3|3271.8|3265.8|3272|3266|3271|3265|19
1650422400000|2022-04-20 02:40:00|3271.3|3265.3|3271.3|3265.3|3271.8|3265.8|3270.5|3264.5|13
1650422700000|2022-04-20 02:45:00|3271.5|3265.5|3269|3263|3271.8|3265.8|3269|3263|16
1650423000000|2022-04-20 02:50:00|3269.3|3263.3|3265.5|3259.5|3271.8|3265.8|3265.5|3259.5|27
1650423300000|2022-04-20 02:55:00|3265.3|3259.3|3264.5|3258.5|3265.3|3259.3|3257.3|3251.3|38
1650423600000|2022-04-20 03:00:00|3264.3|3258.3|3266.5|3260.5|3267|3261|3262.3|3256.3|40
1650423900000|2022-04-20 03:05:00|3266.3|3260.3|3263.8|3257.8|3266.5|3260.5|3263.5|3257.5|28
1650424200000|2022-04-20 03:10:00|3264|3258|3265.8|3259.8|3269.3|3263.3|3263.8|3257.8|56
1650424500000|2022-04-20 03:15:00|3265.5|3259.5|3262.5|3256.5|3265.5|3259.5|3262.3|3256.3|30
1650424800000|2022-04-20 03:20:00|3262|3256|3263.5|3257.5|3264.8|3258.8|3256.8|3250.8|49
1650425100000|2022-04-20 03:25:00|3263.8|3257.8|3258.8|3252.8|3264|3258|3258.8|3252.8|28
1650425400000|2022-04-20 03:30:00|3258.5|3252.5|3257.5|3251.5|3258.5|3252.5|3257|3251|20
1650425700000|2022-04-20 03:35:00|3257|3251|3257|3251|3257.3|3251.3|3256.8|3250.8|11
1650426000000|2022-04-20 03:40:00|3256.8|3250.8|3257|3251|3258|3252|3256.5|3250.5|14
1650426300000|2022-04-20 03:45:00|3256.8|3250.8|3255|3249|3257.5|3251.5|3255|3249|25
1650426600000|2022-04-20 03:50:00|3254.5|3248.5|3253.8|3247.8|3255.8|3249.8|3253.5|3247.5|17
1650426900000|2022-04-20 03:55:00|3253.5|3247.5|3254.5|3248.5|3255|3249|3253.5|3247.5|8
1650427200000|2022-04-20 04:00:00|3254|3248|3255|3249|3255|3249|3254|3248|5
1650427500000|2022-04-20 04:05:00|3254.8|3248.8|3255|3249|3255|3249|3254.5|3248.5|4
1650427800000|2022-04-20 04:10:00|3254.8|3248.8|3252|3246|3254.8|3248.8|3252|3246|7
1650428100000|2022-04-20 04:15:00|3251.8|3245.8|3250.5|3244.5|3252.5|3246.5|3249.5|3243.5|13
1650428400000|2022-04-20 04:20:00|3250.3|3244.3|3249.3|3243.3|3250.3|3244.3|3249|3243|12
1650428700000|2022-04-20 04:25:00|3249|3243|3249|3243|3249|3243|3248.8|3242.8|3
1650429000000|2022-04-20 04:30:00|3248.8|3242.8|3247.5|3241.5|3249|3243|3247.3|3241.3|20
1650429300000|2022-04-20 04:35:00|3247.3|3241.3|3249|3243|3249.3|3243.3|3246.5|3240.5|8
1650429600000|2022-04-20 04:40:00|3249.3|3243.3|3250.3|3244.3|3250.3|3244.3|3249|3243|15
1650429900000|2022-04-20 04:45:00|3250|3244|3250|3244|3250|3244|3249.8|3243.8|3
1650430200000|2022-04-20 04:50:00|3250.8|3244.8|3251.8|3245.8|3252.3|3246.3|3250.8|3244.8|5
1650430500000|2022-04-20 04:55:00|3252|3246|3252.3|3246.3|3252.3|3246.3|3251.5|3245.5|5
1650430800000|2022-04-20 05:00:00|3252|3246|3253.8|3247.8|3253.8|3247.8|3251.8|3245.8|5
1650431100000|2022-04-20 05:05:00|3254|3248|3254.5|3248.5|3254.5|3248.5|3253.5|3247.5|10
1650431400000|2022-04-20 05:10:00|3254.3|3248.3|3254|3248|3254.5|3248.5|3253.8|3247.8|27
1650431700000|2022-04-20 05:15:00|3254.3|3248.3|3254|3248|3254.8|3248.8|3254|3248|9
1650432000000|2022-04-20 05:20:00|3253.8|3247.8|3253.8|3247.8|3254.5|3248.5|3253.5|3247.5|8
1650432300000|2022-04-20 05:25:00|3254|3248|3254.5|3248.5|3254.5|3248.5|3254|3248|6
1650432600000|2022-04-20 05:30:00|3254.8|3248.8|3263.8|3257.8|3266|3260|3254.5|3248.5|72
1650432900000|2022-04-20 05:35:00|3263.5|3257.5|3264.8|3258.8|3265.3|3259.3|3262.3|3256.3|25
1650433200000|2022-04-20 05:40:00|3264.5|3258.5|3263|3257|3266.3|3260.3|3262.8|3256.8|35
1650433500000|2022-04-20 05:45:00|3262.8|3256.8|3254.8|3248.8|3262.8|3256.8|3254.8|3248.8|22
1650433800000|2022-04-20 05:50:00|3255|3249|3248.8|3242.8|3255|3249|3248.8|3242.8|13
1650434100000|2022-04-20 05:55:00|3248.5|3242.5|3253.3|3247.3|3253.5|3247.5|3247.5|3241.5|42
1650434400000|2022-04-20 06:00:00|3253|3247|3250.8|3244.8|3253|3247|3246.3|3240.3|49
1650434700000|2022-04-20 06:05:00|3250.5|3244.5|3247.8|3241.8|3250.5|3244.5|3247.5|3241.5|34
1650435000000|2022-04-20 06:10:00|3247.5|3241.5|3249.3|3243.3|3250.8|3244.8|3245.5|3239.5|40
1650435300000|2022-04-20 06:15:00|3248|3242|3248.8|3242.8|3249.8|3243.8|3248|3242|22
1650435600000|2022-04-20 06:20:00|3248.5|3242.5|3247.3|3241.3|3249.3|3243.3|3247.3|3241.3|44
1650435900000|2022-04-20 06:25:00|3247.5|3241.5|3249.3|3243.3|3251|3245|3247.5|3241.5|89
1650436200000|2022-04-20 06:30:00|3250.5|3244.5|3252.5|3246.5|3254.3|3248.3|3250|3244|41
1650436500000|2022-04-20 06:35:00|3252.8|3246.8|3250.5|3244.5|3253.5|3247.5|3249.8|3243.8|18
1650436800000|2022-04-20 06:40:00|3250.8|3244.8|3250.5|3244.5|3252.5|3246.5|3249|3243|23
1650437100000|2022-04-20 06:45:00|3251.3|3245.3|3249.8|3243.8|3252|3246|3249.5|3243.5|27
1650437400000|2022-04-20 06:50:00|3249.5|3243.5|3252.8|3246.8|3253.5|3247.5|3249.3|3243.3|12
1650437700000|2022-04-20 06:55:00|3253.5|3247.5|3256.8|3250.8|3256.8|3250.8|3253.5|3247.5|23
1650438000000|2022-04-20 07:00:00|3256.5|3250.5|3238.5|3232.5|3256.5|3250.5|3234.6|3228.6|60
1650438300000|2022-04-20 07:05:00|3238.3|3232.3|3249.5|3243.5|3250.5|3244.5|3238.3|3232.3|40
1650438600000|2022-04-20 07:10:00|3250.8|3244.8|3250|3244|3253|3247|3247.4|3241.4|44
1650438900000|2022-04-20 07:15:00|3250.9|3244.9|3252|3246|3258|3252|3250.9|3244.9|43
1650439200000|2022-04-20 07:20:00|3250.8|3244.8|3254|3248|3254.3|3248.3|3249.5|3243.5|24
1650439500000|2022-04-20 07:25:00|3253.8|3247.8|3249.8|3243.8|3254.3|3248.3|3249.5|3243.5|27
1650439800000|2022-04-20 07:30:00|3249.5|3243.5|3247|3241|3253.8|3247.8|3246|3240|61
1650440100000|2022-04-20 07:35:00|3246.5|3240.5|3243.6|3237.6|3246.5|3240.5|3240.8|3234.8|74
1650440400000|2022-04-20 07:40:00|3244.5|3238.5|3242.8|3236.8|3245.3|3239.3|3240|3234|43
1650440700000|2022-04-20 07:45:00|3243|3237|3239|3233|3243.3|3237.3|3238.5|3232.5|31
1650441000000|2022-04-20 07:50:00|3239.3|3233.3|3240.6|3234.6|3240.8|3234.8|3236.5|3230.5|56
1650441300000|2022-04-20 07:55:00|3240.8|3234.8|3242.3|3236.3|3245|3239|3240|3234|43
1650441600000|2022-04-20 08:00:00|3243|3237|3239.8|3233.8|3243.5|3237.5|3239.5|3233.5|83
1650441900000|2022-04-20 08:05:00|3239.5|3233.5|3232.8|3226.8|3239.5|3233.5|3232|3226|57
1650442200000|2022-04-20 08:10:00|3232.5|3226.5|3231|3225|3233|3227|3231|3225|18
1650442500000|2022-04-20 08:15:00|3231.3|3225.3|3237|3231|3237.3|3231.3|3231.3|3225.3|30
1650442800000|2022-04-20 08:20:00|3237.3|3231.3|3242.3|3236.3|3242.3|3236.3|3237|3231|48
1650443100000|2022-04-20 08:25:00|3242.5|3236.5|3237.3|3231.3|3242.8|3236.8|3237|3231|44
1650443400000|2022-04-20 08:30:00|3237|3231|3235.8|3229.8|3237.5|3231.5|3233.9|3227.9|17
1650443700000|2022-04-20 08:35:00|3236|3230|3235.8|3229.8|3236|3230|3235.8|3229.8|2
1650444000000|2022-04-20 08:40:00|3236|3230|3233|3227|3236|3230|3230.8|3224.8|27
1650444300000|2022-04-20 08:45:00|3232.8|3226.8|3235|3229|3236.5|3230.5|3232.8|3226.8|28
1650444600000|2022-04-20 08:50:00|3235.5|3229.5|3232|3226|3236.3|3230.3|3231.8|3225.8|25
1650444900000|2022-04-20 08:55:00|3232.3|3226.3|3233.5|3227.5|3233.8|3227.8|3230.3|3224.3|46
1650445200000|2022-04-20 09:00:00|3233.8|3227.8|3230.3|3224.3|3233.8|3227.8|3230.3|3224.3|17
1650445500000|2022-04-20 09:05:00|3231|3225|3231.5|3225.5|3231.8|3225.8|3230|3224|36
1650445800000|2022-04-20 09:10:00|3231.8|3225.8|3232.5|3226.5|3233|3227|3230.3|3224.3|18
1650446400000|2022-04-20 09:20:00|3233|3227|3233.8|3227.8|3234.8|3228.8|3233|3227|11
1650446700000|2022-04-20 09:25:00|3233|3227|3231.3|3225.3|3233|3227|3230.3|3224.3|19
1650447000000|2022-04-20 09:30:00|3231.5|3225.5|3232.8|3226.8|3232.8|3226.8|3229|3223|14
1650447300000|2022-04-20 09:35:00|3233.3|3227.3|3233.8|3227.8|3234|3228|3231|3225|37
1650447600000|2022-04-20 09:40:00|3234.3|3228.3|3230.8|3224.8|3234.3|3228.3|3230.5|3224.5|17
1650447900000|2022-04-20 09:45:00|3231|3225|3237|3231|3237.5|3231.5|3230.8|3224.8|23
1650448200000|2022-04-20 09:50:00|3236.8|3230.8|3241.5|3235.5|3241.5|3235.5|3236.5|3230.5|15
1650448500000|2022-04-20 09:55:00|3241.3|3235.3|3239.3|3233.3|3241.3|3235.3|3238|3232|27
1650448800000|2022-04-20 10:00:00|3239.5|3233.5|3233.8|3227.8|3240|3234|3233.8|3227.8|19
1650449100000|2022-04-20 10:05:00|3233.5|3227.5|3236.5|3230.5|3237.3|3231.3|3232|3226|28
1650449400000|2022-04-20 10:10:00|3236.8|3230.8|3235.8|3229.8|3236.8|3230.8|3235|3229|20
1650449700000|2022-04-20 10:15:00|3236|3230|3238.3|3232.3|3239.3|3233.3|3236|3230|17
1650450000000|2022-04-20 10:20:00|3238|3232|3242.5|3236.5|3242.5|3236.5|3235.8|3229.8|16
1650450300000|2022-04-20 10:25:00|3241.8|3235.8|3242.3|3236.3|3242.5|3236.5|3241.5|3235.5|17
1650450600000|2022-04-20 10:30:00|3241.3|3235.3|3243.5|3237.5|3244.8|3238.8|3240|3234|30
1650450900000|2022-04-20 10:35:00|3243.8|3237.8|3243|3237|3244.5|3238.5|3243|3237|4
1650451200000|2022-04-20 10:40:00|3242.8|3236.8|3244.3|3238.3|3244.3|3238.3|3242.8|3236.8|5
1650451500000|2022-04-20 10:45:00|3244.5|3238.5|3244.3|3238.3|3244.5|3238.5|3244|3238|9
1650451800000|2022-04-20 10:50:00|3248.5|3242.5|3247.8|3241.8|3249.8|3243.8|3245.1|3239.1|28
1650452100000|2022-04-20 10:55:00|3248|3242|3246.3|3240.3|3249.3|3243.3|3244.3|3238.3|47
1650452400000|2022-04-20 11:00:00|3246|3240|3237.8|3231.8|3246.8|3240.8|3236.3|3230.3|85
1650452700000|2022-04-20 11:05:00|3237.5|3231.5|3242|3236|3244.5|3238.5|3237.5|3231.5|31
1650453000000|2022-04-20 11:10:00|3241.8|3235.8|3239|3233|3241.8|3235.8|3239|3233|19
1650453300000|2022-04-20 11:15:00|3238.8|3232.8|3245.5|3239.5|3245.5|3239.5|3238.8|3232.8|25
1650453600000|2022-04-20 11:20:00|3246.3|3240.3|3244|3238|3246.8|3240.8|3244|3238|21
1650453900000|2022-04-20 11:25:00|3244.3|3238.3|3251|3245|3251.3|3245.3|3244.3|3238.3|42
1650454200000|2022-04-20 11:30:00|3252.5|3246.5|3253|3247|3254.8|3248.8|3251.5|3245.5|30
1650454500000|2022-04-20 11:35:00|3252.8|3246.8|3252.3|3246.3|3254|3248|3252.3|3246.3|14
1650454800000|2022-04-20 11:40:00|3251.5|3245.5|3252.8|3246.8|3253|3247|3248.5|3242.5|33
1650455100000|2022-04-20 11:45:00|3253|3247|3253|3247|3254|3248|3247.8|3241.8|59
1650455400000|2022-04-20 11:50:00|3252.8|3246.8|3252|3246|3254.5|3248.5|3251.5|3245.5|39
1650455700000|2022-04-20 11:55:00|3252.3|3246.3|3251|3245|3254.8|3248.8|3247.3|3241.3|84
1650456000000|2022-04-20 12:00:00|3251.3|3245.3|3253.3|3247.3|3254.3|3248.3|3251|3245|52
1650456300000|2022-04-20 12:05:00|3253|3247|3252.3|3246.3|3254.8|3248.8|3252|3246|38
1650456600000|2022-04-20 12:10:00|3252|3246|3254.5|3248.5|3254.5|3248.5|3251|3245|26
1650456900000|2022-04-20 12:15:00|3254.3|3248.3|3252.5|3246.5|3259.5|3253.5|3251.8|3245.8|51
1650457200000|2022-04-20 12:20:00|3252.3|3246.3|3257|3251|3259.8|3253.8|3252|3246|49
1650457500000|2022-04-20 12:25:00|3256.8|3250.8|3266|3260|3267.8|3261.8|3256.8|3250.8|80
1650457800000|2022-04-20 12:30:00|3266.5|3260.5|3256|3250|3266.5|3260.5|3255|3249|99
1650458100000|2022-04-20 12:35:00|3255.8|3249.8|3250.5|3244.5|3255.8|3249.8|3249.8|3243.8|58
1650458400000|2022-04-20 12:40:00|3250.3|3244.3|3247.8|3241.8|3252.5|3246.5|3247.8|3241.8|58
1650458700000|2022-04-20 12:45:00|3247.5|3241.5|3249.8|3243.8|3250|3244|3247.5|3241.5|23
1650459000000|2022-04-20 12:50:00|3250|3244|3255.5|3249.5|3256|3250|3248.5|3242.5|33
1650459300000|2022-04-20 12:55:00|3254.5|3248.5|3257.8|3251.8|3257.8|3251.8|3251.5|3245.5|42
1650459600000|2022-04-20 13:00:00|3257.5|3251.5|3258.8|3252.8|3259.5|3253.5|3254.8|3248.8|185
1650459900000|2022-04-20 13:05:00|3258.5|3252.5|3259.5|3253.5|3260|3254|3257.5|3251.5|60
1650460200000|2022-04-20 13:10:00|3260.8|3254.8|3257.3|3251.3|3261|3255|3257.3|3251.3|48
1650460500000|2022-04-20 13:15:00|3257|3251|3257.3|3251.3|3258|3252|3255|3249|50
1650460800000|2022-04-20 13:20:00|3257.5|3251.5|3251.5|3245.5|3257.8|3251.8|3251|3245|57
1650461100000|2022-04-20 13:25:00|3251.3|3245.3|3249.3|3243.3|3253.8|3247.8|3249|3243|43
1650461400000|2022-04-20 13:30:00|3249.5|3243.5|3254.1|3248.1|3258.5|3252.5|3248|3242|77
1650461700000|2022-04-20 13:35:00|3255.6|3249.6|3257.3|3251.3|3257.3|3251.3|3252.3|3246.3|55
1650462000000|2022-04-20 13:40:00|3256.8|3250.8|3256.8|3250.8|3258|3252|3255.5|3249.5|31
1650462300000|2022-04-20 13:45:00|3256.5|3250.5|3261|3255|3261|3255|3256.3|3250.3|38
1650462600000|2022-04-20 13:50:00|3260.8|3254.8|3256.8|3250.8|3262|3256|3256.3|3250.3|31
1650462900000|2022-04-20 13:55:00|3255.8|3249.8|3261.8|3255.8|3262|3256|3255.8|3249.8|22
1650463200000|2022-04-20 14:00:00|3262|3256|3257|3251|3262|3256|3256.8|3250.8|34
1650463500000|2022-04-20 14:05:00|3257.3|3251.3|3261.8|3255.8|3261.8|3255.8|3255.8|3249.8|38
1650463800000|2022-04-20 14:10:00|3263.3|3257.3|3263.5|3257.5|3265.5|3259.5|3262.3|3256.3|27
1650464100000|2022-04-20 14:15:00|3263.8|3257.8|3265|3259|3265.3|3259.3|3263.8|3257.8|27
1650464400000|2022-04-20 14:20:00|3264.8|3258.8|3264.3|3258.3|3265.3|3259.3|3264|3258|19
1650464700000|2022-04-20 14:25:00|3264|3258|3261.3|3255.3|3271|3265|3261.3|3255.3|48
1650465000000|2022-04-20 14:30:00|3261|3255|3263.3|3257.3|3266.3|3260.3|3261|3255|84
1650465300000|2022-04-20 14:35:00|3263|3257|3260|3254|3264|3258|3259.8|3253.8|41
1650465600000|2022-04-20 14:40:00|3260.3|3254.3|3261.3|3255.3|3262|3256|3260.3|3254.3|17
1650465900000|2022-04-20 14:45:00|3261|3255|3259.8|3253.8|3262|3256|3259.8|3253.8|18
1650466200000|2022-04-20 14:50:00|3260|3254|3259.5|3253.5|3260.3|3254.3|3259|3253|9
1650466500000|2022-04-20 14:55:00|3260.5|3254.5|3261|3255|3261.5|3255.5|3259.3|3253.3|19
1650466800000|2022-04-20 15:00:00|3261.3|3255.3|3262.3|3256.3|3263.8|3257.8|3259.8|3253.8|48
1650467100000|2022-04-20 15:05:00|3262.5|3256.5|3262.8|3256.8|3263.8|3257.8|3262|3256|24
1650467400000|2022-04-20 15:10:00|3262.5|3256.5|3260|3254|3262.8|3256.8|3259.8|3253.8|31
1650467700000|2022-04-20 15:15:00|3260.3|3254.3|3260.3|3254.3|3260.3|3254.3|3259.8|3253.8|18
1650468000000|2022-04-20 15:20:00|3260.5|3254.5|3260.3|3254.3|3260.8|3254.8|3259.5|3253.5|28
1650468300000|2022-04-20 15:25:00|3259.8|3253.8|3261.3|3255.3|3263.3|3257.3|3259.5|3253.5|38
1650468600000|2022-04-20 15:30:00|3260|3254|3276|3270|3280.3|3274.3|3258.8|3252.8|190
1650468900000|2022-04-20 15:35:00|3275.5|3269.5|3272.5|3266.5|3276.8|3270.8|3272.5|3266.5|56
1650469200000|2022-04-20 15:40:00|3272|3266|3278|3272|3279|3273|3270|3264|73
1650469500000|2022-04-20 15:45:00|3278.3|3272.3|3280|3274|3281.1|3275.1|3278.3|3272.3|50
1650469800000|2022-04-20 15:50:00|3279.8|3273.8|3275|3269|3280.3|3274.3|3275|3269|43
1650470100000|2022-04-20 15:55:00|3274.8|3268.8|3276.8|3270.8|3277|3271|3274.8|3268.8|17
1650470400000|2022-04-20 16:00:00|3277|3271|3276.5|3270.5|3277|3271|3274.3|3268.3|26
1650470700000|2022-04-20 16:05:00|3275.3|3269.3|3273.3|3267.3|3276.3|3270.3|3273|3267|28
1650471000000|2022-04-20 16:10:00|3273|3267|3271.8|3265.8|3273.3|3267.3|3271.8|3265.8|19
1650471300000|2022-04-20 16:15:00|3271.5|3265.5|3270.3|3264.3|3271.5|3265.5|3270|3264|23
1650471600000|2022-04-20 16:20:00|3270|3264|3267.3|3261.3|3270|3264|3266.5|3260.5|10
1650471900000|2022-04-20 16:25:00|3267|3261|3266.8|3260.8|3267|3261|3266.5|3260.5|4
1650472200000|2022-04-20 16:30:00|3266.5|3260.5|3267|3261|3267.8|3261.8|3266.5|3260.5|11
1650472500000|2022-04-20 16:35:00|3267.3|3261.3|3270.8|3264.8|3271|3265|3267.3|3261.3|7
1650472800000|2022-04-20 16:40:00|3271|3265|3271|3265|3271.5|3265.5|3270.8|3264.8|14
1650473100000|2022-04-20 16:45:00|3271.3|3265.3|3271|3265|3271.8|3265.8|3271|3265|34
1650473400000|2022-04-20 16:50:00|3271.3|3265.3|3269.8|3263.8|3273|3267|3268.5|3262.5|21
1650473700000|2022-04-20 16:55:00|3270|3264|3272.3|3266.3|3274.9|3268.9|3270|3264|31
1650499200000|2022-04-21 00:00:00|3269.3|3263.3|3267.5|3261.5|3269.3|3263.3|3267.5|3261.5|5
1650499500000|2022-04-21 00:05:00|3267.3|3261.3|3265.8|3259.8|3267.3|3261.3|3264.4|3258.4|19
1650499800000|2022-04-21 00:10:00|3265.5|3259.5|3263.5|3257.5|3265.5|3259.5|3263.5|3257.5|4
1650500100000|2022-04-21 00:15:00|3263.8|3257.8|3266.1|3260.1|3266.3|3260.3|3263.8|3257.8|3
1650500400000|2022-04-21 00:20:00|3266.8|3260.8|3269.8|3263.8|3270|3264|3266.8|3260.8|15
1650500700000|2022-04-21 00:25:00|3269.5|3263.5|3269.5|3263.5|3269.8|3263.8|3269.5|3263.5|3
1650501000000|2022-04-21 00:30:00|3269.8|3263.8|3269.8|3263.8|3270|3264|3267|3261|21
1650501600000|2022-04-21 00:40:00|3270.3|3264.3|3275.3|3269.3|3275.5|3269.5|3270.3|3264.3|14
1650501900000|2022-04-21 00:45:00|3275.5|3269.5|3275.3|3269.3|3275.5|3269.5|3275.3|3269.3|8
1650502500000|2022-04-21 00:55:00|3275.5|3269.5|3275.5|3269.5|3275.5|3269.5|3275.3|3269.3|7
1650502800000|2022-04-21 01:00:00|3275.8|3269.8|3275.3|3269.3|3276.8|3270.8|3275.3|3269.3|29
1650503100000|2022-04-21 01:05:00|3275.5|3269.5|3276.5|3270.5|3276.5|3270.5|3275.5|3269.5|2
1650503400000|2022-04-21 01:10:00|3276.8|3270.8|3277.5|3271.5|3278.5|3272.5|3276.8|3270.8|56
1650503700000|2022-04-21 01:15:00|3277.8|3271.8|3278.3|3272.3|3279|3273|3277.8|3271.8|24
1650504000000|2022-04-21 01:20:00|3278.5|3272.5|3281|3275|3281.5|3275.5|3278.5|3272.5|12
1650504300000|2022-04-21 01:25:00|3280.8|3274.8|3281.5|3275.5|3281.5|3275.5|3280.8|3274.8|19
1650504600000|2022-04-21 01:30:00|3281.3|3275.3|3282|3276|3282|3276|3281.3|3275.3|18
1650504900000|2022-04-21 01:35:00|3282.3|3276.3|3282.3|3276.3|3282.8|3276.8|3282|3276|19
1650505200000|2022-04-21 01:40:00|3282|3276|3282|3276|3282|3276|3282|3276|1
1650505500000|2022-04-21 01:45:00|3282.3|3276.3|3282.3|3276.3|3282.5|3276.5|3281.8|3275.8|14
1650505800000|2022-04-21 01:50:00|3282.5|3276.5|3279.3|3273.3|3282.5|3276.5|3279.3|3273.3|19
1650506100000|2022-04-21 01:55:00|3279.5|3273.5|3280.8|3274.8|3281|3275|3279.5|3273.5|15
1650506400000|2022-04-21 02:00:00|3280.5|3274.5|3280.3|3274.3|3281.5|3275.5|3278.5|3272.5|32
1650506700000|2022-04-21 02:05:00|3280.5|3274.5|3280.5|3274.5|3280.5|3274.5|3280.3|3274.3|5
1650507000000|2022-04-21 02:10:00|3280.3|3274.3|3279|3273|3280.3|3274.3|3277.5|3271.5|28
1650507300000|2022-04-21 02:15:00|3279.3|3273.3|3278.8|3272.8|3279.5|3273.5|3278.5|3272.5|8
1650507600000|2022-04-21 02:20:00|3279|3273|3278.8|3272.8|3279.3|3273.3|3278.8|3272.8|35
1650507900000|2022-04-21 02:25:00|3279.3|3273.3|3279|3273|3279.3|3273.3|3278.8|3272.8|8
1650508200000|2022-04-21 02:30:00|3278.8|3272.8|3279.5|3273.5|3280.8|3274.8|3278.8|3272.8|5
1650508500000|2022-04-21 02:35:00|3279.8|3273.8|3286|3280|3287.3|3281.3|3279.8|3273.8|44
1650508800000|2022-04-21 02:40:00|3286.3|3280.3|3285.5|3279.5|3286.3|3280.3|3284.8|3278.8|16
1650509100000|2022-04-21 02:45:00|3285.3|3279.3|3281|3275|3285.3|3279.3|3281|3275|26
1650509400000|2022-04-21 02:50:00|3280.8|3274.8|3281|3275|3281.8|3275.8|3280.5|3274.5|23
1650509700000|2022-04-21 02:55:00|3280.8|3274.8|3280.5|3274.5|3281.8|3275.8|3280.5|3274.5|12
1650510000000|2022-04-21 03:00:00|3280.3|3274.3|3278.8|3272.8|3280.3|3274.3|3278|3272|18
1650510300000|2022-04-21 03:05:00|3278.5|3272.5|3277.8|3271.8|3278.5|3272.5|3277.8|3271.8|2
1650510600000|2022-04-21 03:10:00|3277.5|3271.5|3275.8|3269.8|3277.5|3271.5|3275.3|3269.3|24
1650510900000|2022-04-21 03:15:00|3275.5|3269.5|3273.8|3267.8|3275.5|3269.5|3273.8|3267.8|15
1650511200000|2022-04-21 03:20:00|3273.5|3267.5|3275.5|3269.5|3276|3270|3272.3|3266.3|49
1650511500000|2022-04-21 03:25:00|3275.3|3269.3|3275.3|3269.3|3275.5|3269.5|3275.3|3269.3|3
1650511800000|2022-04-21 03:30:00|3275|3269|3274.5|3268.5|3275.3|3269.3|3274|3268|6
1650512100000|2022-04-21 03:35:00|3273.8|3267.8|3274.8|3268.8|3275|3269|3273.3|3267.3|9
1650512400000|2022-04-21 03:40:00|3274.5|3268.5|3273.8|3267.8|3274.5|3268.5|3273.5|3267.5|7
1650512700000|2022-04-21 03:45:00|3273.5|3267.5|3273.8|3267.8|3273.8|3267.8|3273.5|3267.5|2
1650513000000|2022-04-21 03:50:00|3273.5|3267.5|3273.3|3267.3|3273.5|3267.5|3273.3|3267.3|4
1650513300000|2022-04-21 03:55:00|3273|3267|3273.3|3267.3|3273.5|3267.5|3272.8|3266.8|17
1650513600000|2022-04-21 04:00:00|3273.5|3267.5|3273|3267|3273.5|3267.5|3272.8|3266.8|17
1650513900000|2022-04-21 04:05:00|3272.8|3266.8|3273|3267|3273.3|3267.3|3272.8|3266.8|6
1650514200000|2022-04-21 04:10:00|3272.8|3266.8|3273|3267|3273.3|3267.3|3272.8|3266.8|4
1650514500000|2022-04-21 04:15:00|3273.3|3267.3|3273.8|3267.8|3273.8|3267.8|3272|3266|15
1650514800000|2022-04-21 04:20:00|3273.5|3267.5|3273|3267|3273.5|3267.5|3272.3|3266.3|7
1650515100000|2022-04-21 04:25:00|3273.3|3267.3|3273|3267|3273.3|3267.3|3273|3267|4
1650515400000|2022-04-21 04:30:00|3272.8|3266.8|3272.3|3266.3|3272.8|3266.8|3272|3266|4
1650515700000|2022-04-21 04:35:00|3272|3266|3270.3|3264.3|3272|3266|3270.3|3264.3|3
1650516000000|2022-04-21 04:40:00|3270|3264|3269.3|3263.3|3270|3264|3268.8|3262.8|19
1650516300000|2022-04-21 04:45:00|3269|3263|3269|3263|3269.8|3263.8|3268.5|3262.5|37
1650516600000|2022-04-21 04:50:00|3268.8|3262.8|3268.5|3262.5|3269.8|3263.8|3268|3262|22
1650516900000|2022-04-21 04:55:00|3269.3|3263.3|3269|3263|3269.3|3263.3|3268.5|3262.5|6
1650517200000|2022-04-21 05:00:00|3269.3|3263.3|3272|3266|3272.3|3266.3|3269|3263|15
1650517500000|2022-04-21 05:05:00|3271.5|3265.5|3272.8|3266.8|3272.8|3266.8|3270.5|3264.5|24
1650517800000|2022-04-21 05:10:00|3272.5|3266.5|3273.3|3267.3|3273.3|3267.3|3272.5|3266.5|3
1650518100000|2022-04-21 05:15:00|3273.5|3267.5|3272.5|3266.5|3274|3268|3272|3266|15
1650518400000|2022-04-21 05:20:00|3272.3|3266.3|3272.5|3266.5|3272.8|3266.8|3272.3|3266.3|7
1650518700000|2022-04-21 05:25:00|3272.3|3266.3|3271.3|3265.3|3272.3|3266.3|3270.5|3264.5|24
1650519000000|2022-04-21 05:30:00|3271|3265|3269.5|3263.5|3271.3|3265.3|3269|3263|25
1650519300000|2022-04-21 05:35:00|3269.3|3263.3|3267|3261|3269.8|3263.8|3267|3261|22
1650519600000|2022-04-21 05:40:00|3267.3|3261.3|3266.5|3260.5|3269.8|3263.8|3264.8|3258.8|38
1650519900000|2022-04-21 05:45:00|3267|3261|3266|3260|3267.5|3261.5|3264.8|3258.8|39
1650520200000|2022-04-21 05:50:00|3266.5|3260.5|3267.5|3261.5|3269|3263|3266.5|3260.5|23
1650520500000|2022-04-21 05:55:00|3267|3261|3266.5|3260.5|3267.5|3261.5|3266.5|3260.5|7
1650520800000|2022-04-21 06:00:00|3266.8|3260.8|3266|3260|3267.5|3261.5|3266|3260|13
1650521100000|2022-04-21 06:05:00|3266.3|3260.3|3265.8|3259.8|3268|3262|3265.8|3259.8|27
1650521400000|2022-04-21 06:10:00|3266|3260|3266.3|3260.3|3266.3|3260.3|3265.5|3259.5|12
1650521700000|2022-04-21 06:15:00|3266.5|3260.5|3264.8|3258.8|3266.5|3260.5|3263.5|3257.5|16
1650522000000|2022-04-21 06:20:00|3264.5|3258.5|3263.3|3257.3|3264.5|3258.5|3262.8|3256.8|27
1650522300000|2022-04-21 06:25:00|3263|3257|3266.8|3260.8|3267|3261|3262.8|3256.8|37
1650522600000|2022-04-21 06:30:00|3266.5|3260.5|3267.8|3261.8|3268|3262|3266.3|3260.3|37
1650522900000|2022-04-21 06:35:00|3268|3262|3267|3261|3268|3262|3267|3261|5
1650523200000|2022-04-21 06:40:00|3266.8|3260.8|3264.3|3258.3|3266.8|3260.8|3264|3258|22
1650523500000|2022-04-21 06:45:00|3264.5|3258.5|3263.3|3257.3|3265.3|3259.3|3262.8|3256.8|13
1650523800000|2022-04-21 06:50:00|3263.5|3257.5|3268|3262|3268.5|3262.5|3263.5|3257.5|20
1650524100000|2022-04-21 06:55:00|3268.5|3262.5|3266.8|3260.8|3269.5|3263.5|3266.8|3260.8|10
1650524400000|2022-04-21 07:00:00|3266.5|3260.5|3255.3|3249.3|3266.5|3260.5|3254.6|3248.6|78
1650524700000|2022-04-21 07:05:00|3255|3249|3252.3|3246.3|3256.6|3250.6|3251.5|3245.5|64
1650525000000|2022-04-21 07:10:00|3252|3246|3259.8|3253.8|3260.4|3254.4|3252|3246|52
1650525300000|2022-04-21 07:15:00|3260|3254|3265.1|3259.1|3269.8|3263.8|3257.4|3251.4|82
1650525600000|2022-04-21 07:20:00|3265|3259|3276.5|3270.5|3277|3271|3265|3259|99
1650525900000|2022-04-21 07:25:00|3277|3271|3276.8|3270.8|3279|3273|3274|3268|52
1650526200000|2022-04-21 07:30:00|3277.3|3271.3|3288.9|3282.9|3288.9|3282.9|3277.3|3271.3|63
1650526500000|2022-04-21 07:35:00|3289|3283|3291|3285|3296.4|3290.4|3288.8|3282.8|60
1650526800000|2022-04-21 07:40:00|3291.3|3285.3|3295.5|3289.5|3296|3290|3291.3|3285.3|21
1650527100000|2022-04-21 07:45:00|3295.3|3289.3|3291.8|3285.8|3295.5|3289.5|3291.3|3285.3|20
1650527400000|2022-04-21 07:50:00|3292|3286|3294.5|3288.5|3297.3|3291.3|3292|3286|31
1650527700000|2022-04-21 07:55:00|3294|3288|3292.8|3286.8|3294.5|3288.5|3292.8|3286.8|9
1650528000000|2022-04-21 08:00:00|3293|3287|3293.3|3287.3|3295.3|3289.3|3290.3|3284.3|59
1650528300000|2022-04-21 08:05:00|3293|3287|3297|3291|3297.5|3291.5|3292|3286|48
1650528600000|2022-04-21 08:10:00|3296.8|3290.8|3297|3291|3297.3|3291.3|3295|3289|32
1650528900000|2022-04-21 08:15:00|3296.3|3290.3|3295|3289|3297.5|3291.5|3294.3|3288.3|35
1650529200000|2022-04-21 08:20:00|3294.8|3288.8|3292.8|3286.8|3295.3|3289.3|3291.3|3285.3|30
1650529500000|2022-04-21 08:25:00|3293|3287|3297.8|3291.8|3297.8|3291.8|3293|3287|32
1650529800000|2022-04-21 08:30:00|3297.5|3291.5|3285.5|3279.5|3297.5|3291.5|3284|3278|121
1650530100000|2022-04-21 08:35:00|3285.3|3279.3|3290.5|3284.5|3290.8|3284.8|3284.9|3278.9|67
1650530400000|2022-04-21 08:40:00|3290.3|3284.3|3285.5|3279.5|3290.3|3284.3|3285.5|3279.5|42
1650530700000|2022-04-21 08:45:00|3285.8|3279.8|3286.8|3280.8|3290|3284|3285.8|3279.8|34
1650531000000|2022-04-21 08:50:00|3287|3281|3291.3|3285.3|3293.3|3287.3|3286.8|3280.8|37
1650531300000|2022-04-21 08:55:00|3290.8|3284.8|3291.8|3285.8|3291.8|3285.8|3289.5|3283.5|25
1650531600000|2022-04-21 09:00:00|3292|3286|3290|3284|3292|3286|3289|3283|31
1650531900000|2022-04-21 09:05:00|3290.3|3284.3|3289.8|3283.8|3290.5|3284.5|3288|3282|24
1650532200000|2022-04-21 09:10:00|3289.5|3283.5|3285|3279|3289.8|3283.8|3284.3|3278.3|23
1650532500000|2022-04-21 09:15:00|3284.8|3278.8|3286.3|3280.3|3287.5|3281.5|3283.5|3277.5|29
1650532800000|2022-04-21 09:20:00|3286|3280|3285.8|3279.8|3286.5|3280.5|3285.5|3279.5|18
1650533100000|2022-04-21 09:25:00|3285.5|3279.5|3286.3|3280.3|3286.8|3280.8|3285.3|3279.3|18
1650533400000|2022-04-21 09:30:00|3286|3280|3285.8|3279.8|3286.5|3280.5|3285.5|3279.5|8
1650533700000|2022-04-21 09:35:00|3285.5|3279.5|3285|3279|3286.3|3280.3|3284.5|3278.5|16
1650534000000|2022-04-21 09:40:00|3284.5|3278.5|3278|3272|3284.8|3278.8|3276|3270|39
1650534300000|2022-04-21 09:45:00|3277.8|3271.8|3280.8|3274.8|3280.8|3274.8|3276.3|3270.3|31
1650534600000|2022-04-21 09:50:00|3281|3275|3279.5|3273.5|3282|3276|3278.5|3272.5|27
1650534900000|2022-04-21 09:55:00|3279.3|3273.3|3277.3|3271.3|3280.5|3274.5|3277|3271|37
1650535200000|2022-04-21 10:00:00|3278|3272|3276.8|3270.8|3278.5|3272.5|3275.8|3269.8|33
1650535500000|2022-04-21 10:05:00|3276.5|3270.5|3277.5|3271.5|3277.5|3271.5|3275.3|3269.3|12
1650535800000|2022-04-21 10:10:00|3277.8|3271.8|3278.3|3272.3|3278.3|3272.3|3277.3|3271.3|9
1650536100000|2022-04-21 10:15:00|3278|3272|3285.8|3279.8|3285.8|3279.8|3278|3272|22
1650536400000|2022-04-21 10:20:00|3286|3280|3282.5|3276.5|3286|3280|3282.3|3276.3|21
1650536700000|2022-04-21 10:25:00|3282.8|3276.8|3282.5|3276.5|3284.3|3278.3|3282.5|3276.5|14
1650537000000|2022-04-21 10:30:00|3282.8|3276.8|3283.5|3277.5|3284.5|3278.5|3282.5|3276.5|18
1650537300000|2022-04-21 10:35:00|3283.8|3277.8|3288|3282|3289|3283|3283.8|3277.8|31
1650537600000|2022-04-21 10:40:00|3288.3|3282.3|3287.8|3281.8|3289|3283|3286.8|3280.8|39
1650537900000|2022-04-21 10:45:00|3288|3282|3287.3|3281.3|3288.8|3282.8|3286.3|3280.3|31
1650538200000|2022-04-21 10:50:00|3287.8|3281.8|3288.5|3282.5|3290|3284|3286|3280|58
1650538500000|2022-04-21 10:55:00|3288.8|3282.8|3291.5|3285.5|3291.5|3285.5|3288.3|3282.3|42
1650538800000|2022-04-21 11:00:00|3292|3286|3291.8|3285.8|3293|3287|3290.5|3284.5|28
1650539100000|2022-04-21 11:05:00|3292|3286|3289.8|3283.8|3293.8|3287.8|3289.8|3283.8|41
1650539400000|2022-04-21 11:10:00|3290|3284|3290.3|3284.3|3292|3286|3289|3283|57
1650539700000|2022-04-21 11:15:00|3290|3284|3294|3288|3294|3288|3290|3284|53
1650540000000|2022-04-21 11:20:00|3293.5|3287.5|3296.4|3290.4|3296.4|3290.4|3293.5|3287.5|19
1650540300000|2022-04-21 11:25:00|3296.1|3290.1|3296.5|3290.5|3297|3291|3296.1|3290.1|15
1650540600000|2022-04-21 11:30:00|3296.3|3290.3|3296|3290|3297.3|3291.3|3293.8|3287.8|51
1650540900000|2022-04-21 11:35:00|3295.8|3289.8|3291.3|3285.3|3296|3290|3291.3|3285.3|45
1650541200000|2022-04-21 11:40:00|3291.8|3285.8|3294.3|3288.3|3294.8|3288.8|3287.8|3281.8|62
1650541500000|2022-04-21 11:45:00|3294.8|3288.8|3290.9|3284.9|3296.3|3290.3|3289.6|3283.6|83
1650541800000|2022-04-21 11:50:00|3290.8|3284.8|3286.3|3280.3|3293.3|3287.3|3284.8|3278.8|55
1650542100000|2022-04-21 11:55:00|3286.5|3280.5|3283.8|3277.8|3288.5|3282.5|3283|3277|85
1650542400000|2022-04-21 12:00:00|3284.3|3278.3|3288.5|3282.5|3290.3|3284.3|3283.5|3277.5|86
1650542700000|2022-04-21 12:05:00|3287.8|3281.8|3289|3283|3290.5|3284.5|3286.5|3280.5|88
1650543000000|2022-04-21 12:10:00|3288.8|3282.8|3293.5|3287.5|3293.8|3287.8|3288.8|3282.8|86
1650543300000|2022-04-21 12:15:00|3293.8|3287.8|3289.3|3283.3|3294.5|3288.5|3289|3283|83
1650543600000|2022-04-21 12:20:00|3289.5|3283.5|3291.3|3285.3|3291.3|3285.3|3289.3|3283.3|50
1650543900000|2022-04-21 12:25:00|3291|3285|3290.8|3284.8|3292.5|3286.5|3290.5|3284.5|47
1650544200000|2022-04-21 12:30:00|3291|3285|3293.8|3287.8|3294.3|3288.3|3290.8|3284.8|41
1650544500000|2022-04-21 12:35:00|3294|3288|3296.3|3290.3|3297.3|3291.3|3294|3288|29
1650544800000|2022-04-21 12:40:00|3296.5|3290.5|3296.8|3290.8|3296.8|3290.8|3295.8|3289.8|19
1650545100000|2022-04-21 12:45:00|3297|3291|3292.8|3286.8|3297|3291|3292.5|3286.5|45
1650545400000|2022-04-21 12:50:00|3292.5|3286.5|3292.3|3286.3|3293.3|3287.3|3292.3|3286.3|11
1650545700000|2022-04-21 12:55:00|3292.5|3286.5|3294.5|3288.5|3294.5|3288.5|3292|3286|42
1650546000000|2022-04-21 13:00:00|3294.3|3288.3|3291.3|3285.3|3295.9|3289.9|3290|3284|95
1650546300000|2022-04-21 13:05:00|3291.5|3285.5|3293.8|3287.8|3294.3|3288.3|3290.3|3284.3|84
1650546600000|2022-04-21 13:10:00|3293.5|3287.5|3298.8|3292.8|3299.5|3293.5|3293.5|3287.5|59
1650546900000|2022-04-21 13:15:00|3297.8|3291.8|3294.5|3288.5|3297.8|3291.8|3290.8|3284.8|63
1650547200000|2022-04-21 13:20:00|3293.8|3287.8|3296|3290|3297.5|3291.5|3293|3287|43
1650547500000|2022-04-21 13:25:00|3296.3|3290.3|3293.5|3287.5|3296.8|3290.8|3293|3287|45
1650547800000|2022-04-21 13:30:00|3293.8|3287.8|3292|3286|3294.3|3288.3|3290|3284|82
1650548100000|2022-04-21 13:35:00|3292.3|3286.3|3290|3284|3294|3288|3289.8|3283.8|90
1650548400000|2022-04-21 13:40:00|3289.8|3283.8|3288.5|3282.5|3291.5|3285.5|3285|3279|113
1650548700000|2022-04-21 13:45:00|3288.3|3282.3|3287.3|3281.3|3289.8|3283.8|3284|3278|113
1650549000000|2022-04-21 13:50:00|3287.5|3281.5|3284|3278|3287.5|3281.5|3283|3277|69
1650549300000|2022-04-21 13:55:00|3287|3281|3290|3284|3292|3286|3284.3|3278.3|118
1650549600000|2022-04-21 14:00:00|3289.8|3283.8|3289.5|3283.5|3290.8|3284.8|3285.3|3279.3|98
1650549900000|2022-04-21 14:05:00|3290|3284|3295|3289|3295|3289|3290|3284|62
1650550200000|2022-04-21 14:10:00|3295.3|3289.3|3297|3291|3297|3291|3294.3|3288.3|52
1650550500000|2022-04-21 14:15:00|3297.3|3291.3|3297.3|3291.3|3299.3|3293.3|3295.8|3289.8|40
1650550800000|2022-04-21 14:20:00|3298.3|3292.3|3297.3|3291.3|3299.3|3293.3|3297.3|3291.3|23
1650551100000|2022-04-21 14:25:00|3297|3291|3290.3|3284.3|3297.3|3291.3|3287.3|3281.3|51
1650551400000|2022-04-21 14:30:00|3290.5|3284.5|3290.5|3284.5|3291.8|3285.8|3289.3|3283.3|53
1650551700000|2022-04-21 14:35:00|3290.8|3284.8|3291.5|3285.5|3292.3|3286.3|3290.3|3284.3|34
1650552000000|2022-04-21 14:40:00|3291.3|3285.3|3294.3|3288.3|3296|3290|3291|3285|85
1650552300000|2022-04-21 14:45:00|3294.5|3288.5|3294.3|3288.3|3295|3289|3293.8|3287.8|46
1650552600000|2022-04-21 14:50:00|3294.5|3288.5|3296.8|3290.8|3297|3291|3294.3|3288.3|82
1650552900000|2022-04-21 14:55:00|3296.5|3290.5|3295.5|3289.5|3297|3291|3291.8|3285.8|70
1650553200000|2022-04-21 15:00:00|3295.8|3289.8|3293|3287|3295.8|3289.8|3290.5|3284.5|80
1650553500000|2022-04-21 15:05:00|3292.8|3286.8|3287.9|3281.9|3296.5|3290.5|3287.9|3281.9|68
1650553800000|2022-04-21 15:10:00|3287.6|3281.6|3290.3|3284.3|3291.8|3285.8|3284|3278|139
1650554100000|2022-04-21 15:15:00|3290.5|3284.5|3289|3283|3291|3285|3285.8|3279.8|81
1650554400000|2022-04-21 15:20:00|3288.8|3282.8|3292.3|3286.3|3292.5|3286.5|3288.8|3282.8|73
1650554700000|2022-04-21 15:25:00|3292.5|3286.5|3300.3|3294.3|3302.3|3296.3|3292.5|3286.5|101
1650555000000|2022-04-21 15:30:00|3300|3294|3302.1|3296.1|3304.1|3298.1|3294.3|3288.3|107
1650555300000|2022-04-21 15:35:00|3301.8|3295.8|3299.5|3293.5|3305.5|3299.5|3299|3293|84
1650555600000|2022-04-21 15:40:00|3299.3|3293.3|3296.8|3290.8|3300|3294|3295.5|3289.5|50
1650555900000|2022-04-21 15:45:00|3296.5|3290.5|3299.3|3293.3|3299.3|3293.3|3296|3290|30
1650556200000|2022-04-21 15:50:00|3299.5|3293.5|3304.3|3298.3|3305|3299|3299.5|3293.5|63
1650556500000|2022-04-21 15:55:00|3304|3298|3306.5|3300.5|3307.3|3301.3|3303.5|3297.5|43
1650556800000|2022-04-21 16:00:00|3306.3|3300.3|3305.5|3299.5|3306.8|3300.8|3302.9|3296.9|48
1650557100000|2022-04-21 16:05:00|3305.3|3299.3|3310.8|3304.8|3312.3|3306.3|3303.8|3297.8|40
1650557400000|2022-04-21 16:10:00|3311|3305|3314.8|3308.8|3315.3|3309.3|3310.8|3304.8|47
1650557700000|2022-04-21 16:15:00|3315.3|3309.3|3314.8|3308.8|3315.8|3309.8|3313.3|3307.3|47
1650558000000|2022-04-21 16:20:00|3313.3|3307.3|3311.5|3305.5|3314|3308|3311|3305|11
1650558300000|2022-04-21 16:25:00|3311.8|3305.8|3313.3|3307.3|3313.3|3307.3|3311.8|3305.8|12
1650558600000|2022-04-21 16:30:00|3313|3307|3312.8|3306.8|3313.3|3307.3|3311.5|3305.5|6
1650558900000|2022-04-21 16:35:00|3312.5|3306.5|3313.8|3307.8|3314|3308|3311.8|3305.8|11
1650559200000|2022-04-21 16:40:00|3314|3308|3315.8|3309.8|3315.8|3309.8|3314|3308|11
1650559500000|2022-04-21 16:45:00|3315.5|3309.5|3314.8|3308.8|3315.8|3309.8|3314.8|3308.8|10
1650559800000|2022-04-21 16:50:00|3314.5|3308.5|3309.5|3303.5|3315|3309|3309.5|3303.5|24
1650560100000|2022-04-21 16:55:00|3309.8|3303.8|3305.9|3299.9|3310|3304|3304.4|3298.4|25
1650585600000|2022-04-22 00:00:00|3307.3|3301.3|3305.6|3299.6|3307.3|3301.3|3304.4|3298.4|10
1650585900000|2022-04-22 00:05:00|3305.4|3299.4|3308|3302|3309.5|3303.5|3304.3|3298.3|23
1650586200000|2022-04-22 00:10:00|3307.6|3301.6|3307.8|3301.8|3308.3|3302.3|3307.3|3301.3|10
1650586500000|2022-04-22 00:15:00|3307.5|3301.5|3306.5|3300.5|3307.8|3301.8|3306|3300|22
1650586800000|2022-04-22 00:20:00|3306.3|3300.3|3304.8|3298.8|3306.3|3300.3|3304.3|3298.3|8
1650587700000|2022-04-22 00:35:00|3304.5|3298.5|3304.5|3298.5|3304.8|3298.8|3304.5|3298.5|3
1650588300000|2022-04-22 00:45:00|3304.3|3298.3|3302|3296|3304.5|3298.5|3301.3|3295.3|11
1650588600000|2022-04-22 00:50:00|3301.5|3295.5|3300.5|3294.5|3301.5|3295.5|3299.1|3293.1|64
1650588900000|2022-04-22 00:55:00|3300.3|3294.3|3300.5|3294.5|3300.5|3294.5|3299|3293|43
1650589200000|2022-04-22 01:00:00|3300|3294|3295.3|3289.3|3300|3294|3294|3288|16
1650589500000|2022-04-22 01:05:00|3295|3289|3297.5|3291.5|3297.8|3291.8|3295|3289|24
1650589800000|2022-04-22 01:10:00|3298|3292|3297.5|3291.5|3299|3293|3297.5|3291.5|18
1650590100000|2022-04-22 01:15:00|3297.8|3291.8|3299.6|3293.6|3300.3|3294.3|3297.8|3291.8|84
1650590400000|2022-04-22 01:20:00|3299.4|3293.4|3305.3|3299.3|3305.5|3299.5|3299.1|3293.1|38
1650590700000|2022-04-22 01:25:00|3305|3299|3307|3301|3307.3|3301.3|3305|3299|14
1650591000000|2022-04-22 01:30:00|3307.3|3301.3|3310.8|3304.8|3311|3305|3307|3301|16
1650591300000|2022-04-22 01:35:00|3310|3304|3309.3|3303.3|3310.8|3304.8|3308.8|3302.8|27
1650591600000|2022-04-22 01:40:00|3309.5|3303.5|3308|3302|3309.5|3303.5|3305.5|3299.5|15
1650591900000|2022-04-22 01:45:00|3308.3|3302.3|3307|3301|3308.3|3302.3|3306.8|3300.8|19
1650592200000|2022-04-22 01:50:00|3306.8|3300.8|3307.3|3301.3|3307.5|3301.5|3306.8|3300.8|7
1650592500000|2022-04-22 01:55:00|3307.5|3301.5|3308.3|3302.3|3308.3|3302.3|3307|3301|9
1650592800000|2022-04-22 02:00:00|3308.5|3302.5|3308.3|3302.3|3309|3303|3308.3|3302.3|5
1650593400000|2022-04-22 02:10:00|3308.5|3302.5|3305.3|3299.3|3308.8|3302.8|3304|3298|26
1650593700000|2022-04-22 02:15:00|3305|3299|3301.5|3295.5|3305.3|3299.3|3301.3|3295.3|10
1650594600000|2022-04-22 02:30:00|3301.8|3295.8|3301.5|3295.5|3301.8|3295.8|3301.3|3295.3|4
1650595200000|2022-04-22 02:40:00|3301.3|3295.3|3301.5|3295.5|3301.8|3295.8|3301.3|3295.3|6
1650595500000|2022-04-22 02:45:00|3301.3|3295.3|3299.8|3293.8|3301.5|3295.5|3299.3|3293.3|17
1650595800000|2022-04-22 02:50:00|3299.5|3293.5|3295|3289|3299.5|3293.5|3294.5|3288.5|17
1650596100000|2022-04-22 02:55:00|3295.3|3289.3|3295.8|3289.8|3296.5|3290.5|3294.8|3288.8|16
1650596400000|2022-04-22 03:00:00|3296|3290|3295.3|3289.3|3296|3290|3294.8|3288.8|8
1650596700000|2022-04-22 03:05:00|3295|3289|3296.3|3290.3|3296.5|3290.5|3294.8|3288.8|20
1650597000000|2022-04-22 03:10:00|3296|3290|3295.8|3289.8|3299.6|3293.6|3294.5|3288.5|54
1650597300000|2022-04-22 03:15:00|3296|3290|3299.8|3293.8|3300.3|3294.3|3296|3290|36
1650597600000|2022-04-22 03:20:00|3299.5|3293.5|3301.5|3295.5|3301.8|3295.8|3299.3|3293.3|31
1650597900000|2022-04-22 03:25:00|3301.8|3295.8|3301.5|3295.5|3302|3296|3301|3295|16
1650598200000|2022-04-22 03:30:00|3301.3|3295.3|3302.8|3296.8|3302.8|3296.8|3301.3|3295.3|9
1650598500000|2022-04-22 03:35:00|3303|3297|3303|3297|3303|3297|3303|3297|1
1650600000000|2022-04-22 04:00:00|3302.8|3296.8|3302.5|3296.5|3302.8|3296.8|3302.5|3296.5|2
1650600300000|2022-04-22 04:05:00|3302.3|3296.3|3302.3|3296.3|3302.3|3296.3|3302.3|3296.3|1
1650600600000|2022-04-22 04:10:00|3302|3296|3298.3|3292.3|3302|3296|3298.3|3292.3|5
1650600900000|2022-04-22 04:15:00|3298.5|3292.5|3298.5|3292.5|3298.5|3292.5|3298.5|3292.5|1
1650601200000|2022-04-22 04:20:00|3298.8|3292.8|3300.3|3294.3|3302|3296|3298.8|3292.8|7
1650601500000|2022-04-22 04:25:00|3301.1|3295.1|3301.5|3295.5|3301.5|3295.5|3301.1|3295.1|2
1650601800000|2022-04-22 04:30:00|3301|3295|3301.8|3295.8|3301.8|3295.8|3301|3295|7
1650602100000|2022-04-22 04:35:00|3302|3296|3301.8|3295.8|3302|3296|3301.8|3295.8|2
1650602700000|2022-04-22 04:45:00|3301.5|3295.5|3301.8|3295.8|3301.8|3295.8|3301.5|3295.5|2
1650603000000|2022-04-22 04:50:00|3302|3296|3302.3|3296.3|3302.5|3296.5|3300.8|3294.8|18
1650603300000|2022-04-22 04:55:00|3302.5|3296.5|3302.3|3296.3|3302.5|3296.5|3302|3296|11
1650603600000|2022-04-22 05:00:00|3302.5|3296.5|3302.3|3296.3|3302.5|3296.5|3302.3|3296.3|10
1650603900000|2022-04-22 05:05:00|3302.5|3296.5|3302.3|3296.3|3302.5|3296.5|3302|3296|9
1650604500000|2022-04-22 05:15:00|3302.5|3296.5|3302.3|3296.3|3302.8|3296.8|3302.3|3296.3|10
1650604800000|2022-04-22 05:20:00|3302.5|3296.5|3302.5|3296.5|3302.5|3296.5|3302.5|3296.5|1
1650605100000|2022-04-22 05:25:00|3302|3296|3301.3|3295.3|3302|3296|3301.3|3295.3|7
1650605400000|2022-04-22 05:30:00|3301.5|3295.5|3296.5|3290.5|3301.5|3295.5|3296.5|3290.5|22
1650605700000|2022-04-22 05:35:00|3297.8|3291.8|3299.8|3293.8|3300|3294|3297.8|3291.8|20
1650606000000|2022-04-22 05:40:00|3300|3294|3301.5|3295.5|3301.5|3295.5|3299.5|3293.5|16
1650606300000|2022-04-22 05:45:00|3301.3|3295.3|3300.8|3294.8|3301.5|3295.5|3300.5|3294.5|14
1650606600000|2022-04-22 05:50:00|3300.5|3294.5|3302.3|3296.3|3303.5|3297.5|3300.5|3294.5|13
1650606900000|2022-04-22 05:55:00|3302.5|3296.5|3309.5|3303.5|3309.8|3303.8|3302.5|3296.5|27
1650607200000|2022-04-22 06:00:00|3309.8|3303.8|3310|3304|3311.5|3305.5|3307.6|3301.6|79
1650607500000|2022-04-22 06:05:00|3310.5|3304.5|3307.5|3301.5|3314.8|3308.8|3306.8|3300.8|38
1650607800000|2022-04-22 06:10:00|3308.3|3302.3|3310|3304|3311.3|3305.3|3308.3|3302.3|34
1650608100000|2022-04-22 06:15:00|3310.3|3304.3|3309.8|3303.8|3310.8|3304.8|3309.8|3303.8|9
1650608400000|2022-04-22 06:20:00|3310|3304|3309.8|3303.8|3310|3304|3309.5|3303.5|4
1650608700000|2022-04-22 06:25:00|3309.5|3303.5|3309.3|3303.3|3309.5|3303.5|3309|3303|4
1650609000000|2022-04-22 06:30:00|3309|3303|3307.3|3301.3|3312.5|3306.5|3307|3301|52
1650609300000|2022-04-22 06:35:00|3307|3301|3309.3|3303.3|3309.3|3303.3|3306|3300|42
1650609600000|2022-04-22 06:40:00|3309|3303|3300.4|3294.4|3309.8|3303.8|3298.9|3292.9|146
1650609900000|2022-04-22 06:45:00|3300.6|3294.6|3298.5|3292.5|3300.6|3294.6|3297.8|3291.8|44
1650610200000|2022-04-22 06:50:00|3298.3|3292.3|3300.3|3294.3|3301.3|3295.3|3298|3292|39
1650610500000|2022-04-22 06:55:00|3300.1|3294.1|3296.5|3290.5|3300.5|3294.5|3295.8|3289.8|67
1650610800000|2022-04-22 07:00:00|3296.3|3290.3|3295.3|3289.3|3299|3293|3289.8|3283.8|94
1650611100000|2022-04-22 07:05:00|3295|3289|3297.5|3291.5|3298.5|3292.5|3292.5|3286.5|53
1650611400000|2022-04-22 07:10:00|3297.8|3291.8|3301.5|3295.5|3301.8|3295.8|3296.8|3290.8|45
1650611700000|2022-04-22 07:15:00|3301.8|3295.8|3307.8|3301.8|3308.3|3302.3|3298.5|3292.5|97
1650612000000|2022-04-22 07:20:00|3307.5|3301.5|3302.8|3296.8|3307.5|3301.5|3300.5|3294.5|76
1650612300000|2022-04-22 07:25:00|3303|3297|3305|3299|3305|3299|3301.8|3295.8|68
1650612600000|2022-04-22 07:30:00|3305.3|3299.3|3310.3|3304.3|3310.5|3304.5|3305.3|3299.3|32
1650612900000|2022-04-22 07:35:00|3310.5|3304.5|3309|3303|3310.5|3304.5|3309|3303|13
1650613200000|2022-04-22 07:40:00|3308.8|3302.8|3310.8|3304.8|3312|3306|3306.8|3300.8|30
1650613500000|2022-04-22 07:45:00|3311|3305|3311.8|3305.8|3312.5|3306.5|3305.8|3299.8|43
1650613800000|2022-04-22 07:50:00|3312|3306|3313.3|3307.3|3314|3308|3310.5|3304.5|35
1650614100000|2022-04-22 07:55:00|3312.8|3306.8|3314.5|3308.5|3315.5|3309.5|3312.8|3306.8|24
1650614400000|2022-04-22 08:00:00|3314.8|3308.8|3313.3|3307.3|3315.5|3309.5|3310.3|3304.3|116
1650614700000|2022-04-22 08:05:00|3313.4|3307.4|3308.3|3302.3|3313.5|3307.5|3303.8|3297.8|76
1650615000000|2022-04-22 08:10:00|3308.5|3302.5|3310.3|3304.3|3311|3305|3306|3300|41
1650615300000|2022-04-22 08:15:00|3310.5|3304.5|3308.5|3302.5|3312.3|3306.3|3308|3302|47
1650615600000|2022-04-22 08:20:00|3308.8|3302.8|3308|3302|3310|3304|3304.8|3298.8|37
1650615900000|2022-04-22 08:25:00|3307.8|3301.8|3310.8|3304.8|3311.3|3305.3|3307|3301|38
1650616200000|2022-04-22 08:30:00|3311.3|3305.3|3309.3|3303.3|3311.8|3305.8|3308|3302|38
1650616500000|2022-04-22 08:35:00|3308.8|3302.8|3303.3|3297.3|3308.8|3302.8|3302.3|3296.3|57
1650616800000|2022-04-22 08:40:00|3303|3297|3301.5|3295.5|3304.8|3298.8|3297.5|3291.5|71
1650617100000|2022-04-22 08:45:00|3301.3|3295.3|3296.3|3290.3|3302.1|3296.1|3296|3290|83
1650617400000|2022-04-22 08:50:00|3296|3290|3292.3|3286.3|3296|3290|3290.5|3284.5|70
1650617700000|2022-04-22 08:55:00|3292|3286|3295|3289|3296|3290|3289.3|3283.3|56
1650618000000|2022-04-22 09:00:00|3294.8|3288.8|3292.5|3286.5|3294.8|3288.8|3290.5|3284.5|51
1650618300000|2022-04-22 09:05:00|3292.8|3286.8|3296|3290|3296|3290|3292.5|3286.5|15
1650618600000|2022-04-22 09:10:00|3295.5|3289.5|3274.8|3268.8|3296.3|3290.3|3271.8|3265.8|59
1650618900000|2022-04-22 09:15:00|3274.5|3268.5|3276|3270|3277.1|3271.1|3268.3|3262.3|67
1650619200000|2022-04-22 09:20:00|3275.8|3269.8|3275.3|3269.3|3277|3271|3272.8|3266.8|38
1650619500000|2022-04-22 09:25:00|3275|3269|3275|3269|3277|3271|3275|3269|20
1650619800000|2022-04-22 09:30:00|3273.8|3267.8|3265.8|3259.8|3273.8|3267.8|3262.5|3256.5|44
1650620100000|2022-04-22 09:35:00|3264.9|3258.9|3268|3262|3268|3262|3263.5|3257.5|30
1650620400000|2022-04-22 09:40:00|3268.3|3262.3|3265.8|3259.8|3268.3|3262.3|3264.8|3258.8|32
1650620700000|2022-04-22 09:45:00|3266.3|3260.3|3270.8|3264.8|3273.3|3267.3|3265.8|3259.8|35
1650621000000|2022-04-22 09:50:00|3271|3265|3272.3|3266.3|3275.1|3269.1|3271|3265|22
1650621300000|2022-04-22 09:55:00|3272.8|3266.8|3277.5|3271.5|3278.8|3272.8|3272.5|3266.5|56
1650621600000|2022-04-22 10:00:00|3278.4|3272.4|3276.5|3270.5|3282|3276|3274.5|3268.5|46
1650621900000|2022-04-22 10:05:00|3276.3|3270.3|3277|3271|3277|3271|3274|3268|16
1650622200000|2022-04-22 10:10:00|3277.3|3271.3|3277.3|3271.3|3279.3|3273.3|3277.3|3271.3|17
1650622500000|2022-04-22 10:15:00|3276.5|3270.5|3273.5|3267.5|3280.3|3274.3|3273.5|3267.5|37
1650622800000|2022-04-22 10:20:00|3273.3|3267.3|3268.8|3262.8|3274|3268|3268.8|3262.8|39
1650623100000|2022-04-22 10:25:00|3269|3263|3278.8|3272.8|3281.8|3275.8|3269|3263|96
1650623400000|2022-04-22 10:30:00|3278|3272|3281|3275|3284|3278|3278|3272|43
1650623700000|2022-04-22 10:35:00|3280.5|3274.5|3280|3274|3280.5|3274.5|3278.8|3272.8|12
1650624000000|2022-04-22 10:40:00|3280.3|3274.3|3278.3|3272.3|3281.5|3275.5|3277.5|3271.5|40
1650624300000|2022-04-22 10:45:00|3278.5|3272.5|3275.5|3269.5|3278.5|3272.5|3272.5|3266.5|28
1650624600000|2022-04-22 10:50:00|3275.3|3269.3|3274.5|3268.5|3275.3|3269.3|3272.8|3266.8|28
1650624900000|2022-04-22 10:55:00|3274.3|3268.3|3274.8|3268.8|3274.8|3268.8|3272.5|3266.5|44
1650625200000|2022-04-22 11:00:00|3275.5|3269.5|3275.8|3269.8|3276|3270|3274.8|3268.8|13
1650625500000|2022-04-22 11:05:00|3275.5|3269.5|3277|3271|3277|3271|3274.3|3268.3|20
1650625800000|2022-04-22 11:10:00|3276.8|3270.8|3277.5|3271.5|3280|3274|3275.5|3269.5|35
1650626100000|2022-04-22 11:15:00|3277.3|3271.3|3275.8|3269.8|3277.3|3271.3|3274.5|3268.5|17
1650626400000|2022-04-22 11:20:00|3275.5|3269.5|3276.8|3270.8|3277|3271|3274.3|3268.3|23
1650626700000|2022-04-22 11:25:00|3277|3271|3283|3277|3283.3|3277.3|3277|3271|50
1650627000000|2022-04-22 11:30:00|3283.3|3277.3|3279.5|3273.5|3284|3278|3278.8|3272.8|48
1650627300000|2022-04-22 11:35:00|3279.8|3273.8|3280.5|3274.5|3283.5|3277.5|3279.5|3273.5|32
1650627600000|2022-04-22 11:40:00|3280.3|3274.3|3276.8|3270.8|3281.8|3275.8|3276.8|3270.8|42
1650627900000|2022-04-22 11:45:00|3276.5|3270.5|3273.3|3267.3|3276.5|3270.5|3273|3267|56
1650628200000|2022-04-22 11:50:00|3273|3267|3266.9|3260.9|3273|3267|3266.8|3260.8|41
1650628500000|2022-04-22 11:55:00|3266|3260|3264.3|3258.3|3270|3264|3263.3|3257.3|70
1650628800000|2022-04-22 12:00:00|3265|3259|3267.5|3261.5|3268.3|3262.3|3262.3|3256.3|72
1650629100000|2022-04-22 12:05:00|3266.5|3260.5|3261.8|3255.8|3267.8|3261.8|3261.8|3255.8|57
1650629400000|2022-04-22 12:10:00|3262|3256|3261.5|3255.5|3262.5|3256.5|3260.5|3254.5|35
1650629700000|2022-04-22 12:15:00|3262.5|3256.5|3266.8|3260.8|3267.5|3261.5|3261.3|3255.3|62
1650630000000|2022-04-22 12:20:00|3267|3261|3263.3|3257.3|3267|3261|3262.5|3256.5|60
1650630300000|2022-04-22 12:25:00|3263|3257|3263.8|3257.8|3264.3|3258.3|3262.3|3256.3|24
1650630600000|2022-04-22 12:30:00|3264|3258|3267|3261|3267.3|3261.3|3263.3|3257.3|48
1650630900000|2022-04-22 12:35:00|3267.3|3261.3|3267.3|3261.3|3269.5|3263.5|3267|3261|38
1650631200000|2022-04-22 12:40:00|3267.5|3261.5|3270|3264|3270|3264|3267|3261|20
1650631500000|2022-04-22 12:45:00|3270.3|3264.3|3267.8|3261.8|3270.3|3264.3|3267.5|3261.5|38
1650631800000|2022-04-22 12:50:00|3268|3262|3268|3262|3269|3263|3267|3261|38
1650632100000|2022-04-22 12:55:00|3268.5|3262.5|3267|3261|3271.5|3265.5|3265|3259|63
1650632400000|2022-04-22 13:00:00|3267.3|3261.3|3261.8|3255.8|3267.5|3261.5|3260.8|3254.8|100
1650632700000|2022-04-22 13:05:00|3261.5|3255.5|3255.5|3249.5|3261.5|3255.5|3254.5|3248.5|65
1650633000000|2022-04-22 13:10:00|3255.8|3249.8|3247.3|3241.3|3256.3|3250.3|3247.3|3241.3|55
1650633300000|2022-04-22 13:15:00|3246.8|3240.8|3240.8|3234.8|3246.8|3240.8|3238.8|3232.8|115
1650633600000|2022-04-22 13:20:00|3241|3235|3243.3|3237.3|3245.5|3239.5|3239.3|3233.3|44
1650633900000|2022-04-22 13:25:00|3243.5|3237.5|3242|3236|3247|3241|3241.8|3235.8|71
1650634200000|2022-04-22 13:30:00|3242.3|3236.3|3239.8|3233.8|3245.8|3239.8|3239|3233|49
1650634500000|2022-04-22 13:35:00|3239.5|3233.5|3243.8|3237.8|3247|3241|3239.5|3233.5|54
1650634800000|2022-04-22 13:40:00|3242.8|3236.8|3250.3|3244.3|3250.3|3244.3|3241.8|3235.8|44
1650635100000|2022-04-22 13:45:00|3250|3244|3249|3243|3251.3|3245.3|3247.8|3241.8|50
1650635400000|2022-04-22 13:50:00|3249.3|3243.3|3249.5|3243.5|3255|3249|3248.5|3242.5|63
1650635700000|2022-04-22 13:55:00|3249.8|3243.8|3255.8|3249.8|3256.5|3250.5|3249|3243|63
1650636000000|2022-04-22 14:00:00|3256|3250|3256.8|3250.8|3258|3252|3255.8|3249.8|60
1650636300000|2022-04-22 14:05:00|3257|3251|3254.3|3248.3|3257.5|3251.5|3252.8|3246.8|30
1650636600000|2022-04-22 14:10:00|3254.8|3248.8|3250.8|3244.8|3254.8|3248.8|3249.8|3243.8|38
1650636900000|2022-04-22 14:15:00|3250.5|3244.5|3253.8|3247.8|3255.3|3249.3|3250.3|3244.3|44
1650637200000|2022-04-22 14:20:00|3253.5|3247.5|3251.8|3245.8|3253.5|3247.5|3250.8|3244.8|36
1650637500000|2022-04-22 14:25:00|3252|3246|3251.3|3245.3|3255|3249|3251.3|3245.3|28
1650637800000|2022-04-22 14:30:00|3252.3|3246.3|3262.5|3256.5|3263|3257|3252.3|3246.3|63
1650638100000|2022-04-22 14:35:00|3262.3|3256.3|3256.8|3250.8|3262.5|3256.5|3256|3250|49
1650638400000|2022-04-22 14:40:00|3256|3250|3251.5|3245.5|3256|3250|3250.8|3244.8|61
1650638700000|2022-04-22 14:45:00|3251.8|3245.8|3252.5|3246.5|3253|3247|3249.8|3243.8|56
1650639000000|2022-04-22 14:50:00|3252.8|3246.8|3250.3|3244.3|3256|3250|3249.3|3243.3|60
1650639300000|2022-04-22 14:55:00|3249.3|3243.3|3246.8|3240.8|3249.3|3243.3|3245.3|3239.3|34
1650639600000|2022-04-22 15:00:00|3246.3|3240.3|3248|3242|3248|3242|3244.8|3238.8|50
1650639900000|2022-04-22 15:05:00|3247.8|3241.8|3246.5|3240.5|3248.5|3242.5|3246.1|3240.1|50
1650640200000|2022-04-22 15:10:00|3246.8|3240.8|3247|3241|3247.5|3241.5|3245|3239|41
1650640500000|2022-04-22 15:15:00|3247.3|3241.3|3246.8|3240.8|3252|3246|3246.5|3240.5|48
1650640800000|2022-04-22 15:20:00|3247|3241|3245.8|3239.8|3248.8|3242.8|3244.8|3238.8|63
1650641100000|2022-04-22 15:25:00|3246.5|3240.5|3249.5|3243.5|3250.5|3244.5|3246|3240|54
1650641400000|2022-04-22 15:30:00|3249.8|3243.8|3247.8|3241.8|3251.8|3245.8|3245.8|3239.8|106
1650641700000|2022-04-22 15:35:00|3247.5|3241.5|3239.3|3233.3|3247.5|3241.5|3238.5|3232.5|93
1650642000000|2022-04-22 15:40:00|3239|3233|3239.3|3233.3|3241|3235|3237.8|3231.8|56
1650642300000|2022-04-22 15:45:00|3239|3233|3240.3|3234.3|3241|3235|3238|3232|73
1650642600000|2022-04-22 15:50:00|3240|3234|3240.5|3234.5|3240.5|3234.5|3237.8|3231.8|61
1650642900000|2022-04-22 15:55:00|3240.3|3234.3|3239.3|3233.3|3241.8|3235.8|3237.8|3231.8|48
1650643200000|2022-04-22 16:00:00|3239|3233|3236.8|3230.8|3239.5|3233.5|3236.5|3230.5|32
1650643500000|2022-04-22 16:05:00|3236.5|3230.5|3238.3|3232.3|3238.8|3232.8|3233.5|3227.5|27
1650643800000|2022-04-22 16:10:00|3238.5|3232.5|3236.8|3230.8|3239|3233|3235.5|3229.5|31
1650644100000|2022-04-22 16:15:00|3236.3|3230.3|3236.8|3230.8|3237.5|3231.5|3235.5|3229.5|24
1650644400000|2022-04-22 16:20:00|3237|3231|3236.5|3230.5|3237|3231|3236|3230|27
1650644700000|2022-04-22 16:25:00|3236.3|3230.3|3239.3|3233.3|3239.3|3233.3|3236|3230|30
1650645000000|2022-04-22 16:30:00|3239.8|3233.8|3236.3|3230.3|3240.3|3234.3|3236.3|3230.3|12
1650645300000|2022-04-22 16:35:00|3236|3230|3236.8|3230.8|3237.5|3231.5|3235.8|3229.8|16
1650645600000|2022-04-22 16:40:00|3238|3232|3236.8|3230.8|3238|3232|3236.5|3230.5|17
1650645900000|2022-04-22 16:45:00|3236.5|3230.5|3242|3236|3243.5|3237.5|3236.3|3230.3|26
1650646200000|2022-04-22 16:50:00|3241.8|3235.8|3242.5|3236.5|3246.3|3240.3|3241.5|3235.5|39
1650646500000|2022-04-22 16:55:00|3242.8|3236.8|3249.6|3243.6|3250.4|3244.4|3242.5|3236.5|27
1650844800000|2022-04-25 00:00:00|3253|3238|3235.3|3229.3|3253|3238|3235.3|3229.3|4
1650845100000|2022-04-25 00:05:00|3235.5|3229.5|3236|3230|3236.5|3230.5|3235.5|3229.5|15
1650845400000|2022-04-25 00:10:00|3235.8|3229.8|3237.3|3231.3|3237.3|3231.3|3235.3|3229.3|16
1650845700000|2022-04-25 00:15:00|3237.5|3231.5|3237|3231|3239.3|3233.3|3237|3231|18
1650846000000|2022-04-25 00:20:00|3236.8|3230.8|3235.8|3229.8|3236.8|3230.8|3233.3|3227.3|30
1650846300000|2022-04-25 00:25:00|3235.3|3229.3|3236.5|3230.5|3236.5|3230.5|3234.8|3228.8|19
1650846600000|2022-04-25 00:30:00|3237.3|3231.3|3235.3|3229.3|3237.5|3231.5|3234.8|3228.8|19
1650846900000|2022-04-25 00:35:00|3235|3229|3232.8|3226.8|3235|3229|3231.1|3225.1|22
1650847200000|2022-04-25 00:40:00|3234.1|3228.1|3236|3230|3237|3231|3234.1|3228.1|20
1650847500000|2022-04-25 00:45:00|3235.8|3229.8|3235.3|3229.3|3235.8|3229.8|3235|3229|6
1650847800000|2022-04-25 00:50:00|3235.5|3229.5|3235.3|3229.3|3236|3230|3235|3229|6
1650848100000|2022-04-25 00:55:00|3235|3229|3233.5|3227.5|3235|3229|3233.3|3227.3|4
1650848400000|2022-04-25 01:00:00|3233.8|3227.8|3235.8|3229.8|3239.3|3233.3|3232.8|3226.8|64
1650848700000|2022-04-25 01:05:00|3236|3230|3226.5|3220.5|3236.3|3230.3|3226|3220|100
1650849000000|2022-04-25 01:10:00|3226.3|3220.3|3219.5|3213.5|3226.5|3220.5|3219.3|3213.3|42
1650849300000|2022-04-25 01:15:00|3218.5|3212.5|3215.5|3209.5|3222.5|3216.5|3214.5|3208.5|79
1650849600000|2022-04-25 01:20:00|3215.3|3209.3|3205.5|3199.5|3215.5|3209.5|3204.8|3198.8|86
1650849900000|2022-04-25 01:25:00|3205.3|3199.3|3205.5|3199.5|3205.5|3199.5|3204.3|3198.3|52
1650850200000|2022-04-25 01:30:00|3205.3|3199.3|3205.5|3199.5|3206.3|3200.3|3204.3|3198.3|30
1650850500000|2022-04-25 01:35:00|3205.8|3199.8|3205.5|3199.5|3206.5|3200.5|3204.3|3198.3|33
1650850800000|2022-04-25 01:40:00|3205.3|3199.3|3205.5|3199.5|3205.5|3199.5|3204.3|3198.3|25
1650851100000|2022-04-25 01:45:00|3205.3|3199.3|3190.9|3184.9|3205.3|3199.3|3187|3181|52
1650851400000|2022-04-25 01:50:00|3190.4|3184.4|3195.5|3189.5|3195.5|3189.5|3189.8|3183.8|31
1650851700000|2022-04-25 01:55:00|3195.8|3189.8|3192|3186|3196|3190|3190.8|3184.8|54
1650852000000|2022-04-25 02:00:00|3191.3|3185.3|3187.8|3181.8|3194|3188|3187.3|3181.3|48
1650852300000|2022-04-25 02:05:00|3187|3181|3187|3181|3187.5|3181.5|3183.5|3177.5|51
1650852600000|2022-04-25 02:10:00|3186.5|3180.5|3170.8|3164.8|3186.5|3180.5|3166.1|3160.1|106
1650852900000|2022-04-25 02:15:00|3170.5|3164.5|3159.5|3153.5|3173.5|3167.5|3159.5|3153.5|74
1650853200000|2022-04-25 02:20:00|3160|3154|3163|3157|3168.8|3162.8|3160|3154|84
1650853500000|2022-04-25 02:25:00|3163.8|3157.8|3168|3162|3168|3162|3162.9|3156.9|33
1650853800000|2022-04-25 02:30:00|3167.1|3161.1|3166.5|3160.5|3168|3162|3166.5|3160.5|21
1650854100000|2022-04-25 02:35:00|3166.8|3160.8|3167.5|3161.5|3168|3162|3166.8|3160.8|12
1650854400000|2022-04-25 02:40:00|3167.8|3161.8|3175.3|3169.3|3175.8|3169.8|3167.8|3161.8|65
1650854700000|2022-04-25 02:45:00|3175|3169|3175|3169|3178.5|3172.5|3174.5|3168.5|35
1650855000000|2022-04-25 02:50:00|3174.8|3168.8|3171.5|3165.5|3174.8|3168.8|3168.5|3162.5|62
1650855300000|2022-04-25 02:55:00|3171.8|3165.8|3176|3170|3176.3|3170.3|3169.8|3163.8|56
1650855600000|2022-04-25 03:00:00|3175.8|3169.8|3176.5|3170.5|3179.5|3173.5|3175.8|3169.8|28
1650855900000|2022-04-25 03:05:00|3176.3|3170.3|3179.3|3173.3|3179.3|3173.3|3175.3|3169.3|32
1650856200000|2022-04-25 03:10:00|3179.5|3173.5|3184.8|3178.8|3184.8|3178.8|3179.3|3173.3|27
1650856500000|2022-04-25 03:15:00|3184.5|3178.5|3183|3177|3184.5|3178.5|3183|3177|20
1650856800000|2022-04-25 03:20:00|3183.3|3177.3|3184.8|3178.8|3185.3|3179.3|3183.3|3177.3|8
1650857100000|2022-04-25 03:25:00|3185|3179|3182.5|3176.5|3185.5|3179.5|3180|3174|35
1650857400000|2022-04-25 03:30:00|3182.3|3176.3|3179.5|3173.5|3182.5|3176.5|3179.5|3173.5|13
1650857700000|2022-04-25 03:35:00|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|3178.8|3172.8|1
1650858000000|2022-04-25 03:40:00|3179.3|3173.3|3180.8|3174.8|3181.3|3175.3|3179.3|3173.3|4
1650858600000|2022-04-25 03:50:00|3182|3176|3181.3|3175.3|3182|3176|3181|3175|5
1650858900000|2022-04-25 03:55:00|3181.8|3175.8|3182|3176|3182|3176|3181.8|3175.8|2
1650859200000|2022-04-25 04:00:00|3182.3|3176.3|3184.3|3178.3|3185|3179|3182.3|3176.3|16
1650859500000|2022-04-25 04:05:00|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|3184.8|3178.8|1
1650860100000|2022-04-25 04:15:00|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|3185.3|3179.3|1
1650860400000|2022-04-25 04:20:00|3186.3|3180.3|3186|3180|3186.3|3180.3|3186|3180|2
1650860700000|2022-04-25 04:25:00|3185.8|3179.8|3186|3180|3186|3180|3185.3|3179.3|4
1650861600000|2022-04-25 04:40:00|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|3185.8|3179.8|1
1650861900000|2022-04-25 04:45:00|3185.3|3179.3|3182.8|3176.8|3185.8|3179.8|3182.5|3176.5|10
1650862200000|2022-04-25 04:50:00|3183|3177|3186.5|3180.5|3186.5|3180.5|3182.5|3176.5|16
1650862500000|2022-04-25 04:55:00|3186.3|3180.3|3185.5|3179.5|3186.3|3180.3|3185.5|3179.5|9
1650862800000|2022-04-25 05:00:00|3185.3|3179.3|3187.3|3181.3|3187.3|3181.3|3184.5|3178.5|14
1650863100000|2022-04-25 05:05:00|3186.3|3180.3|3187.3|3181.3|3187.3|3181.3|3186.3|3180.3|4
1650863400000|2022-04-25 05:10:00|3186.5|3180.5|3185|3179|3187.3|3181.3|3184|3178|29
1650863700000|2022-04-25 05:15:00|3185.3|3179.3|3183|3177|3187.5|3181.5|3183|3177|12
1650864000000|2022-04-25 05:20:00|3183.3|3177.3|3183.3|3177.3|3183.5|3177.5|3182.8|3176.8|5
1650864300000|2022-04-25 05:25:00|3183|3177|3183.8|3177.8|3184|3178|3182.8|3176.8|6
1650864600000|2022-04-25 05:30:00|3184.3|3178.3|3170.5|3164.5|3185|3179|3170.5|3164.5|95
1650864900000|2022-04-25 05:35:00|3170.8|3164.8|3163.8|3157.8|3171|3165|3162.1|3156.1|46
1650865200000|2022-04-25 05:40:00|3164|3158|3166|3160|3166.3|3160.3|3164|3158|19
1650865500000|2022-04-25 05:45:00|3165.8|3159.8|3164.5|3158.5|3166.3|3160.3|3164.3|3158.3|31
1650865800000|2022-04-25 05:50:00|3164.8|3158.8|3165.5|3159.5|3165.9|3159.9|3164.5|3158.5|9
1650866100000|2022-04-25 05:55:00|3165.8|3159.8|3156.3|3150.3|3167|3161|3155.5|3149.5|60
1650866400000|2022-04-25 06:00:00|3156.5|3150.5|3160.3|3154.3|3161.3|3155.3|3156|3150|90
1650866700000|2022-04-25 06:05:00|3160.8|3154.8|3162.5|3156.5|3164.3|3158.3|3159|3153|116
1650867000000|2022-04-25 06:10:00|3162.3|3156.3|3160.3|3154.3|3163.8|3157.8|3159.3|3153.3|39
1650867300000|2022-04-25 06:15:00|3160.8|3154.8|3163.8|3157.8|3167|3161|3160.8|3154.8|71
1650867600000|2022-04-25 06:20:00|3163.5|3157.5|3162|3156|3163.8|3157.8|3161|3155|32
1650867900000|2022-04-25 06:25:00|3161.8|3155.8|3161.8|3155.8|3162|3156|3160|3154|21
1650868200000|2022-04-25 06:30:00|3161.5|3155.5|3139.8|3133.8|3161.8|3155.8|3139.8|3133.8|54
1650868500000|2022-04-25 06:35:00|3140|3134|3152.3|3146.3|3156.1|3150.1|3139.8|3133.8|111
1650868800000|2022-04-25 06:40:00|3152.5|3146.5|3142.3|3136.3|3155.8|3149.8|3141.5|3135.5|131
1650869100000|2022-04-25 06:45:00|3142.5|3136.5|3147|3141|3147|3141|3140.8|3134.8|62
1650869400000|2022-04-25 06:50:00|3147.3|3141.3|3163.5|3157.5|3167.3|3161.3|3147.3|3141.3|66
1650869700000|2022-04-25 06:55:00|3163.4|3157.4|3169.3|3163.3|3170|3164|3163.4|3157.4|49
1650870000000|2022-04-25 07:00:00|3169|3163|3164.9|3158.9|3169.3|3163.3|3150.3|3144.3|88
1650870300000|2022-04-25 07:05:00|3165.6|3159.6|3182.4|3176.4|3187.4|3181.4|3165.6|3159.6|80
1650870600000|2022-04-25 07:10:00|3182.6|3176.6|3181.1|3175.1|3184.4|3178.4|3178.3|3172.3|42
1650870900000|2022-04-25 07:15:00|3180.9|3174.9|3182.4|3176.4|3183.1|3177.1|3174.6|3168.6|80
1650871200000|2022-04-25 07:20:00|3182.1|3176.1|3180.9|3174.9|3182.9|3176.9|3179.9|3173.9|64
1650871500000|2022-04-25 07:25:00|3180.6|3174.6|3168.4|3162.4|3180.6|3174.6|3164.4|3158.4|72
1650871800000|2022-04-25 07:30:00|3167.9|3161.9|3175.9|3169.9|3177.6|3171.6|3165.1|3159.1|84
1650872100000|2022-04-25 07:35:00|3175.6|3169.6|3171.9|3165.9|3175.9|3169.9|3169.1|3163.1|69
1650872400000|2022-04-25 07:40:00|3171.6|3165.6|3176.1|3170.1|3176.1|3170.1|3169.6|3163.6|26
1650872700000|2022-04-25 07:45:00|3176.6|3170.6|3160.8|3154.8|3177.9|3171.9|3160.6|3154.6|48
1650873000000|2022-04-25 07:50:00|3161|3155|3143.3|3137.3|3161.3|3155.3|3141.4|3135.4|92
1650873300000|2022-04-25 07:55:00|3143.5|3137.5|3146.3|3140.3|3152|3146|3143|3137|59
1650873600000|2022-04-25 08:00:00|3146|3140|3139.5|3133.5|3146.3|3140.3|3139.5|3133.5|40
1650873900000|2022-04-25 08:05:00|3139.3|3133.3|3135|3129|3140|3134|3131.3|3125.3|106
1650874200000|2022-04-25 08:10:00|3135.3|3129.3|3132.5|3126.5|3136.8|3130.8|3132|3126|49
1650874500000|2022-04-25 08:15:00|3132.3|3126.3|3132.8|3126.8|3133.8|3127.8|3131.5|3125.5|34
1650874800000|2022-04-25 08:20:00|3133|3127|3120.5|3114.5|3135.5|3129.5|3119.8|3113.8|59
1650875100000|2022-04-25 08:25:00|3119.3|3113.3|3122|3116|3123|3117|3118.5|3112.5|98
1650875400000|2022-04-25 08:30:00|3122.3|3116.3|3124.5|3118.5|3126.3|3120.3|3119.5|3113.5|60
1650875700000|2022-04-25 08:35:00|3124.3|3118.3|3120.3|3114.3|3124.3|3118.3|3118.5|3112.5|68
1650876000000|2022-04-25 08:40:00|3119.8|3113.8|3093.5|3087.5|3120.3|3114.3|3091|3085|80
1650876300000|2022-04-25 08:45:00|3093.3|3087.3|3086.3|3080.3|3093.3|3087.3|3066.6|3060.6|110
1650876600000|2022-04-25 08:50:00|3087.5|3081.5|3073.3|3067.3|3087.8|3081.8|3066|3060|71
1650876900000|2022-04-25 08:55:00|3072.8|3066.8|3080|3074|3082.3|3076.3|3072|3066|79
1650877200000|2022-04-25 09:00:00|3080.3|3074.3|3081.3|3075.3|3090.3|3084.3|3075|3069|81
1650877500000|2022-04-25 09:05:00|3081.5|3075.5|3094.8|3088.8|3094.8|3088.8|3079.8|3073.8|64
1650877800000|2022-04-25 09:10:00|3094.5|3088.5|3095|3089|3099.5|3093.5|3094.1|3088.1|41
1650878100000|2022-04-25 09:15:00|3094.8|3088.8|3095.8|3089.8|3097|3091|3093|3087|34
1650878400000|2022-04-25 09:20:00|3095|3089|3097|3091|3097.8|3091.8|3094.3|3088.3|28
1650878700000|2022-04-25 09:25:00|3096.8|3090.8|3099.3|3093.3|3099.5|3093.5|3094.5|3088.5|35
1650879000000|2022-04-25 09:30:00|3099.5|3093.5|3104.5|3098.5|3104.9|3098.9|3099|3093|68
1650879300000|2022-04-25 09:35:00|3104|3098|3102|3096|3104.8|3098.8|3101.5|3095.5|43
1650879600000|2022-04-25 09:40:00|3102.5|3096.5|3105|3099|3106.3|3100.3|3102|3096|39
1650879900000|2022-04-25 09:45:00|3105.3|3099.3|3109.3|3103.3|3112|3106|3103|3097|56
1650880200000|2022-04-25 09:50:00|3109.8|3103.8|3115.3|3109.3|3115.5|3109.5|3109.3|3103.3|32
1650880500000|2022-04-25 09:55:00|3113.5|3107.5|3104.3|3098.3|3113.5|3107.5|3104.3|3098.3|33
1650880800000|2022-04-25 10:00:00|3104|3098|3103.8|3097.8|3106|3100|3103.5|3097.5|26
1650881100000|2022-04-25 10:05:00|3103.5|3097.5|3105.3|3099.3|3105.5|3099.5|3100.8|3094.8|35
1650881400000|2022-04-25 10:10:00|3105|3099|3106.8|3100.8|3107.3|3101.3|3103.8|3097.8|25
1650881700000|2022-04-25 10:15:00|3107|3101|3105.3|3099.3|3108.3|3102.3|3105.3|3099.3|36
1650882000000|2022-04-25 10:20:00|3105|3099|3101|3095|3105|3099|3100.5|3094.5|24
1650882300000|2022-04-25 10:25:00|3100.8|3094.8|3095.3|3089.3|3100.8|3094.8|3094.5|3088.5|45
1650882600000|2022-04-25 10:30:00|3095|3089|3102.5|3096.5|3102.5|3096.5|3094.3|3088.3|39
1650882900000|2022-04-25 10:35:00|3102.3|3096.3|3109.8|3103.8|3110|3104|3102.3|3096.3|32
1650883200000|2022-04-25 10:40:00|3109.5|3103.5|3108.5|3102.5|3109.8|3103.8|3099|3093|75
1650883500000|2022-04-25 10:45:00|3108.3|3102.3|3110|3104|3110|3104|3107.3|3101.3|39
1650883800000|2022-04-25 10:50:00|3110.3|3104.3|3101|3095|3112.5|3106.5|3100.8|3094.8|46
1650884100000|2022-04-25 10:55:00|3100.8|3094.8|3106.3|3100.3|3109|3103|3100.8|3094.8|49
1650884400000|2022-04-25 11:00:00|3106|3100|3106.3|3100.3|3106.8|3100.8|3103|3097|54
1650884700000|2022-04-25 11:05:00|3106|3100|3101.8|3095.8|3106|3100|3100.8|3094.8|54
1650885000000|2022-04-25 11:10:00|3101.5|3095.5|3102|3096|3104.3|3098.3|3101.5|3095.5|49
1650885300000|2022-04-25 11:15:00|3101.8|3095.8|3105|3099|3105|3099|3101.5|3095.5|39
1650885600000|2022-04-25 11:20:00|3105.3|3099.3|3114.8|3108.8|3116.3|3110.3|3104|3098|97
1650885900000|2022-04-25 11:25:00|3114.3|3108.3|3115.8|3109.8|3120.3|3114.3|3109|3103|104
1650886200000|2022-04-25 11:30:00|3116|3110|3116.5|3110.5|3127.5|3121.5|3114.3|3108.3|86
1650886500000|2022-04-25 11:35:00|3115.8|3109.8|3114.8|3108.8|3116.3|3110.3|3108.8|3102.8|99
1650886800000|2022-04-25 11:40:00|3114.5|3108.5|3114.3|3108.3|3118.3|3112.3|3112|3106|69
1650887100000|2022-04-25 11:45:00|3114.5|3108.5|3109.3|3103.3|3116.5|3110.5|3109.3|3103.3|114
1650887400000|2022-04-25 11:50:00|3109.5|3103.5|3106|3100|3109.8|3103.8|3102.3|3096.3|59
1650887700000|2022-04-25 11:55:00|3105.8|3099.8|3106.8|3100.8|3110.3|3104.3|3105.3|3099.3|61
1650888000000|2022-04-25 12:00:00|3106.5|3100.5|3101|3095|3107.3|3101.3|3094.8|3088.8|72
1650888300000|2022-04-25 12:05:00|3101.3|3095.3|3101.8|3095.8|3102|3096|3099.5|3093.5|45
1650888600000|2022-04-25 12:10:00|3102.5|3096.5|3106.3|3100.3|3108|3102|3102.3|3096.3|86
1650888900000|2022-04-25 12:15:00|3105.8|3099.8|3102.8|3096.8|3105.8|3099.8|3102.8|3096.8|26
1650889200000|2022-04-25 12:20:00|3102.3|3096.3|3100.3|3094.3|3102.3|3096.3|3099.3|3093.3|48
1650889500000|2022-04-25 12:25:00|3100.5|3094.5|3098.3|3092.3|3103.8|3097.8|3097.8|3091.8|76
1650889800000|2022-04-25 12:30:00|3097.8|3091.8|3104.3|3098.3|3106.3|3100.3|3097.8|3091.8|73
1650890100000|2022-04-25 12:35:00|3103.8|3097.8|3111.3|3105.3|3111.8|3105.8|3102.8|3096.8|73
1650890400000|2022-04-25 12:40:00|3111|3105|3118.3|3112.3|3119.5|3113.5|3111|3105|70
1650890700000|2022-04-25 12:45:00|3118|3112|3116.3|3110.3|3118.8|3112.8|3113|3107|65
1650891000000|2022-04-25 12:50:00|3115.5|3109.5|3112.8|3106.8|3116.3|3110.3|3112.5|3106.5|40
1650891300000|2022-04-25 12:55:00|3112.5|3106.5|3126.3|3120.3|3127.3|3121.3|3112.3|3106.3|107
1650891600000|2022-04-25 13:00:00|3126|3120|3111.8|3105.8|3128.1|3122.1|3111.5|3105.5|164
1650891900000|2022-04-25 13:05:00|3112|3106|3105.3|3099.3|3113.3|3107.3|3104.5|3098.5|144
1650892200000|2022-04-25 13:10:00|3105|3099|3099.5|3093.5|3105|3099|3099.3|3093.3|72
1650892500000|2022-04-25 13:15:00|3099.3|3093.3|3098.3|3092.3|3100.3|3094.3|3097.5|3091.5|56
1650892800000|2022-04-25 13:20:00|3098|3092|3097.8|3091.8|3098.5|3092.5|3097.5|3091.5|29
1650893100000|2022-04-25 13:25:00|3098|3092|3100.3|3094.3|3102.8|3096.8|3098|3092|51
1650893400000|2022-04-25 13:30:00|3100.5|3094.5|3098.8|3092.8|3103.3|3097.3|3098.3|3092.3|78
1650893700000|2022-04-25 13:35:00|3098.5|3092.5|3099.5|3093.5|3104|3098|3098.3|3092.3|91
1650894000000|2022-04-25 13:40:00|3099.3|3093.3|3098.5|3092.5|3099.5|3093.5|3098|3092|38
1650894300000|2022-04-25 13:45:00|3099|3093|3099|3093|3104.5|3098.5|3099|3093|75
1650894600000|2022-04-25 13:50:00|3099.3|3093.3|3100.5|3094.5|3103|3097|3099|3093|65
1650894900000|2022-04-25 13:55:00|3100.3|3094.3|3100.3|3094.3|3102.8|3096.8|3098.8|3092.8|70
1650895200000|2022-04-25 14:00:00|3100|3094|3100.5|3094.5|3100.5|3094.5|3095.8|3089.8|67
1650895500000|2022-04-25 14:05:00|3100.3|3094.3|3098.8|3092.8|3103.3|3097.3|3096.8|3090.8|72
1650895800000|2022-04-25 14:10:00|3099|3093|3102|3096|3102|3096|3097|3091|72
1650896100000|2022-04-25 14:15:00|3101.9|3095.9|3098.5|3092.5|3102|3096|3097.8|3091.8|64
1650896400000|2022-04-25 14:20:00|3098.3|3092.3|3097.3|3091.3|3098.3|3092.3|3097|3091|32
1650896700000|2022-04-25 14:25:00|3097|3091|3098.3|3092.3|3100.3|3094.3|3097|3091|55
1650897000000|2022-04-25 14:30:00|3098.5|3092.5|3096.8|3090.8|3098.5|3092.5|3096.3|3090.3|35
1650897300000|2022-04-25 14:35:00|3096.5|3090.5|3097.3|3091.3|3099|3093|3096.5|3090.5|40
1650897600000|2022-04-25 14:40:00|3097.5|3091.5|3099.8|3093.8|3100|3094|3097.3|3091.3|29
1650897900000|2022-04-25 14:45:00|3099.3|3093.3|3097.5|3091.5|3099.3|3093.3|3097|3091|26
1650898200000|2022-04-25 14:50:00|3097.8|3091.8|3097|3091|3099.3|3093.3|3096.8|3090.8|18
1650898500000|2022-04-25 14:55:00|3097.5|3091.5|3101.5|3095.5|3102.6|3096.6|3097.5|3091.5|47
1650898800000|2022-04-25 15:00:00|3101.3|3095.3|3104.3|3098.3|3104.8|3098.8|3100.3|3094.3|73
1650899100000|2022-04-25 15:05:00|3104|3098|3099.3|3093.3|3104.3|3098.3|3099.3|3093.3|52
1650899400000|2022-04-25 15:10:00|3099|3093|3097.5|3091.5|3099|3093|3097.3|3091.3|28
1650899700000|2022-04-25 15:15:00|3097.3|3091.3|3097.8|3091.8|3098.8|3092.8|3096.3|3090.3|32
1650900000000|2022-04-25 15:20:00|3097.5|3091.5|3101.5|3095.5|3101.8|3095.8|3097|3091|31
1650900300000|2022-04-25 15:25:00|3101.3|3095.3|3097.5|3091.5|3101.8|3095.8|3096.8|3090.8|68
1650900600000|2022-04-25 15:30:00|3097.3|3091.3|3092|3086|3097.5|3091.5|3091.5|3085.5|62
1650900900000|2022-04-25 15:35:00|3092.3|3086.3|3084|3078|3092.5|3086.5|3083|3077|60
1650901200000|2022-04-25 15:40:00|3083.8|3077.8|3090.8|3084.8|3090.8|3084.8|3083.8|3077.8|103
1650901500000|2022-04-25 15:45:00|3090.5|3084.5|3091|3085|3099.5|3093.5|3090.5|3084.5|71
1650901800000|2022-04-25 15:50:00|3090.8|3084.8|3088|3082|3090.8|3084.8|3087.5|3081.5|43
1650902100000|2022-04-25 15:55:00|3088.3|3082.3|3089|3083|3092|3086|3086.5|3080.5|69
1650902400000|2022-04-25 16:00:00|3088.8|3082.8|3092.5|3086.5|3092.5|3086.5|3088.8|3082.8|33
1650902700000|2022-04-25 16:05:00|3092.3|3086.3|3093.8|3087.8|3093.8|3087.8|3092.3|3086.3|25
1650903000000|2022-04-25 16:10:00|3094|3088|3091.8|3085.8|3094|3088|3091.8|3085.8|14
1650903300000|2022-04-25 16:15:00|3092|3086|3093|3087|3093.5|3087.5|3091.8|3085.8|30
1650903600000|2022-04-25 16:20:00|3093.3|3087.3|3098.5|3092.5|3100.3|3094.3|3093.3|3087.3|41
1650903900000|2022-04-25 16:25:00|3098.3|3092.3|3091.8|3085.8|3098.5|3092.5|3091.8|3085.8|28
1650904200000|2022-04-25 16:30:00|3091.5|3085.5|3091.8|3085.8|3091.8|3085.8|3091.3|3085.3|18
1650904500000|2022-04-25 16:35:00|3092|3086|3094.5|3088.5|3094.5|3088.5|3091.5|3085.5|11
1650904800000|2022-04-25 16:40:00|3094.8|3088.8|3100|3094|3100|3094|3094.8|3088.8|19
1650905100000|2022-04-25 16:45:00|3099|3093|3105|3099|3105|3099|3099|3093|16
1650905400000|2022-04-25 16:50:00|3105.3|3099.3|3102|3096|3109|3103|3101|3095|47
1650905700000|2022-04-25 16:55:00|3102.1|3096.1|3102.1|3096.1|3105.6|3099.6|3100.9|3094.9|29
1650931200000|2022-04-26 00:00:00|3097|3091|3096.5|3090.5|3097.5|3091.5|3095.8|3089.8|13
1650931500000|2022-04-26 00:05:00|3095.8|3089.8|3108.3|3102.3|3108.5|3102.5|3095.8|3089.8|53
1650931800000|2022-04-26 00:10:00|3107.5|3101.5|3108.5|3102.5|3108.5|3102.5|3107|3101|11
1650932100000|2022-04-26 00:15:00|3107.8|3101.8|3115.3|3109.3|3118.8|3112.5|3107.8|3101.8|39
1650932400000|2022-04-26 00:20:00|3115|3109|3115.5|3109.5|3115.8|3109.8|3114.5|3108.5|21
1650932700000|2022-04-26 00:25:00|3115.8|3109.8|3116.5|3110.5|3117|3111|3115.8|3109.8|6
1650933000000|2022-04-26 00:30:00|3116.3|3110.3|3117.5|3111.5|3117.5|3111.5|3116|3110|10
1650933300000|2022-04-26 00:35:00|3118|3112|3117.5|3111.5|3118.8|3112.8|3117.5|3111.5|3
1650933600000|2022-04-26 00:40:00|3119|3113|3121|3115|3121|3115|3119|3113|4
1650933900000|2022-04-26 00:45:00|3120.8|3114.8|3120.3|3114.3|3121|3115|3119.3|3113.3|8
1650934200000|2022-04-26 00:50:00|3120|3114|3120.5|3114.5|3120.5|3114.5|3119.8|3113.8|3
1650934500000|2022-04-26 00:55:00|3120.3|3114.3|3118|3112|3120.8|3114.8|3118|3112|15
1650934800000|2022-04-26 01:00:00|3117.8|3111.8|3118.5|3112.5|3121.5|3115.5|3117|3111|86
1650935100000|2022-04-26 01:05:00|3118.3|3112.3|3119|3113|3119.8|3113.8|3116.5|3110.5|46
1650935400000|2022-04-26 01:10:00|3118.8|3112.8|3119|3113|3119|3113|3117|3111|23
1650935700000|2022-04-26 01:15:00|3118.8|3112.8|3116.5|3110.5|3119.3|3113.3|3115.8|3109.8|93
1650936000000|2022-04-26 01:20:00|3116.3|3110.3|3116|3110|3117.5|3111.5|3115.8|3109.8|11
1650936300000|2022-04-26 01:25:00|3116.3|3110.3|3114.8|3108.8|3117.8|3111.8|3114|3108|64
1650936600000|2022-04-26 01:30:00|3114.3|3108.3|3114.3|3108.3|3116.3|3110.3|3114|3108|54
1650936900000|2022-04-26 01:35:00|3114|3108|3113.5|3107.5|3114.8|3108.8|3111.8|3105.8|32
1650937200000|2022-04-26 01:40:00|3114|3108|3113.3|3107.3|3115.3|3109.3|3113|3107|34
1650937500000|2022-04-26 01:45:00|3113|3107|3111.3|3105.3|3113.5|3107.5|3111.3|3105.3|40
1650937800000|2022-04-26 01:50:00|3111|3105|3112.3|3106.3|3112.3|3106.3|3111|3104.5|88
1650938100000|2022-04-26 01:55:00|3112.5|3106.5|3108.8|3102.8|3112.8|3106.8|3108|3102|35
1650938400000|2022-04-26 02:00:00|3108|3102|3108.5|3102.5|3112.3|3106.3|3108|3102|58
1650938700000|2022-04-26 02:05:00|3109.3|3103.3|3105.8|3099.8|3109.3|3103.3|3104.5|3098.5|53
1650939000000|2022-04-26 02:10:00|3106.3|3100.3|3107.3|3101.3|3108.5|3102.5|3106.3|3100.3|29
1650939300000|2022-04-26 02:15:00|3107|3101|3102.5|3096.5|3107|3101|3102.5|3096.5|20
1650939600000|2022-04-26 02:20:00|3102.8|3096.8|3099.5|3093.5|3102.8|3096.8|3098.3|3092.3|24
1650939900000|2022-04-26 02:25:00|3099.8|3093.8|3101.3|3095.3|3102|3096|3099.8|3093.8|13
1650940200000|2022-04-26 02:30:00|3102.5|3096.5|3114|3108|3119.3|3113.3|3102.5|3096.5|75
1650940500000|2022-04-26 02:35:00|3113.5|3107.5|3115.5|3109.5|3115.5|3109.5|3113.3|3107.3|43
1650940800000|2022-04-26 02:40:00|3115.8|3109.8|3128.3|3122.3|3129.3|3123.3|3115.8|3109.8|55
1650941100000|2022-04-26 02:45:00|3128.5|3122.5|3128.5|3122.5|3129.3|3123.3|3127.5|3121.5|50
1650941400000|2022-04-26 02:50:00|3128.8|3122.8|3134|3128|3134|3128|3128.5|3122.5|49
1650941700000|2022-04-26 02:55:00|3134.3|3128.3|3132|3126|3134.3|3128.3|3130.3|3124.3|31
1650942000000|2022-04-26 03:00:00|3131.8|3125.8|3134.8|3128.8|3136.3|3130.3|3131.5|3125.5|32
1650942300000|2022-04-26 03:05:00|3134.3|3128.3|3138|3132|3138|3132|3134|3128|37
1650942600000|2022-04-26 03:10:00|3137.8|3131.8|3139|3133|3139.3|3133.3|3137.8|3131.8|21
1650942900000|2022-04-26 03:15:00|3138.5|3132.5|3139.5|3133.5|3140|3134|3138|3132|19
1650943200000|2022-04-26 03:20:00|3139.8|3133.8|3140.3|3134.3|3141.8|3135.8|3134.8|3128.8|35
1650943500000|2022-04-26 03:25:00|3140.5|3134.5|3139.8|3133.8|3140.8|3134.8|3139|3133|19
1650943800000|2022-04-26 03:30:00|3139.5|3133.5|3135.8|3129.8|3139.5|3133.5|3135.5|3129.5|13
1650944100000|2022-04-26 03:35:00|3135.5|3129.5|3137.5|3131.5|3138|3132|3135.3|3129.3|9
1650944400000|2022-04-26 03:40:00|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|3137.8|3131.8|1
1650944700000|2022-04-26 03:45:00|3137.5|3131.5|3137.5|3131.5|3138.8|3132.8|3137|3131|9
1650945000000|2022-04-26 03:50:00|3137|3131|3137.3|3131.3|3137.3|3131.3|3137|3131|4
1650945300000|2022-04-26 03:55:00|3136.8|3130.8|3137|3131|3137.8|3131.8|3136.3|3130.3|11
1650945600000|2022-04-26 04:00:00|3136.8|3130.8|3136.8|3130.8|3136.8|3130.8|3136.5|3130.5|5
1650945900000|2022-04-26 04:05:00|3136.5|3130.5|3136|3130|3136.5|3130.5|3136|3130|5
1650946200000|2022-04-26 04:10:00|3135.8|3129.8|3132.3|3126.3|3136|3130|3132|3126|12
1650946500000|2022-04-26 04:15:00|3132|3126|3130.8|3124.8|3133|3127|3130.8|3124.8|15
1650947100000|2022-04-26 04:25:00|3131|3125|3134.8|3128.8|3135.5|3129.5|3131|3125|15
1650947400000|2022-04-26 04:30:00|3134|3128|3133.5|3127.5|3134.5|3128.5|3132|3125.3|38
1650947700000|2022-04-26 04:35:00|3134|3128|3134.5|3128.5|3134.8|3128.8|3134|3128|11
1650948300000|2022-04-26 04:45:00|3134.3|3128.3|3134.3|3128.3|3134.5|3128.5|3134.3|3128.3|3
1650948900000|2022-04-26 04:55:00|3134|3128|3135|3129|3135.8|3129.8|3133.3|3127.3|14
1650949200000|2022-04-26 05:00:00|3134.8|3128.8|3135|3129|3135|3129|3133.8|3127.8|8
1650949500000|2022-04-26 05:05:00|3134.8|3128.8|3135|3129|3135|3129|3134.8|3128.8|12
1650949800000|2022-04-26 05:10:00|3134.8|3128.8|3134.8|3128.8|3135|3129|3134.8|3128.8|7
1650950100000|2022-04-26 05:15:00|3134.5|3128.5|3134|3128|3134.8|3128.8|3133.8|3127.8|13
1650950400000|2022-04-26 05:20:00|3133.8|3127.8|3132.3|3126.3|3133.8|3127.8|3132.3|3126.3|5
1650950700000|2022-04-26 05:25:00|3132|3126|3132|3126|3132.5|3126.5|3131.8|3125.8|13
1650951000000|2022-04-26 05:30:00|3132.3|3126.3|3121|3115|3132.3|3126.3|3120.5|3114.5|64
1650951300000|2022-04-26 05:35:00|3120.8|3114.8|3118.8|3112.8|3127.5|3120.8|3118.3|3112.3|49
1650951600000|2022-04-26 05:40:00|3119|3113|3125|3119|3125.5|3119.5|3119|3113|27
1650951900000|2022-04-26 05:45:00|3125.8|3119.8|3131|3125|3132|3126|3123.3|3117.3|77
1650952200000|2022-04-26 05:50:00|3131.8|3125.5|3131.3|3125.3|3132.3|3126.3|3130.8|3124.8|14
1650952500000|2022-04-26 05:55:00|3131|3125|3119.8|3113.8|3131|3125|3119.3|3113.3|40
1650952800000|2022-04-26 06:00:00|3119.5|3113.5|3117|3111|3119.5|3113.5|3108|3102|60
1650953100000|2022-04-26 06:05:00|3116.8|3110.8|3115.3|3109.3|3117|3111|3108.5|3102.5|47
1650953400000|2022-04-26 06:10:00|3115.5|3109.5|3122.3|3116.3|3125.5|3119.5|3115|3109|72
1650953700000|2022-04-26 06:15:00|3122|3116|3122.5|3116.5|3122.8|3116.8|3121.3|3115.3|30
1650954000000|2022-04-26 06:20:00|3122.3|3116.3|3116.8|3110.8|3122.3|3116.3|3116.5|3110.5|37
1650954300000|2022-04-26 06:25:00|3116.5|3110.5|3112.3|3106.3|3116.8|3110.8|3112.3|3106.3|22
1650954600000|2022-04-26 06:30:00|3112.5|3106.5|3120.3|3114.3|3121.8|3115.8|3112.3|3106.3|50
1650954900000|2022-04-26 06:35:00|3120|3114|3113.3|3107.3|3120|3114|3112.5|3106.5|71
1650955200000|2022-04-26 06:40:00|3111.8|3105.8|3110.3|3104.3|3113.8|3107.8|3109.5|3103.5|53
1650955500000|2022-04-26 06:45:00|3110|3104|3110.5|3104.5|3113|3107|3109.8|3103.8|53
1650955800000|2022-04-26 06:50:00|3110.3|3104.3|3116.8|3110.8|3117.5|3111.5|3110.3|3104.3|39
1650956100000|2022-04-26 06:55:00|3117|3111|3120|3114|3120.3|3114.3|3116|3110|45
1650956400000|2022-04-26 07:00:00|3119.8|3113.8|3110|3104|3119.8|3113.8|3109.8|3103.8|58
1650956700000|2022-04-26 07:05:00|3109.8|3103.8|3109.5|3103.5|3110.3|3104.3|3105.8|3099.8|36
1650957000000|2022-04-26 07:10:00|3109.3|3103.3|3115.8|3109.8|3116|3110|3109|3103|96
1650957300000|2022-04-26 07:15:00|3115.5|3109.5|3128.5|3122.5|3129|3123|3115|3109|78
1650957600000|2022-04-26 07:20:00|3129|3123|3119.3|3113.3|3133.3|3127.3|3115.3|3109.3|140
1650957900000|2022-04-26 07:25:00|3118.8|3112.8|3112.5|3106.5|3118.8|3112.8|3112.3|3106.3|64
1650958200000|2022-04-26 07:30:00|3112.3|3106.3|3111.5|3105.5|3112.3|3106.3|3107.3|3101.3|55
1650958500000|2022-04-26 07:35:00|3111|3105|3117.8|3111.8|3120.4|3114.4|3109.5|3103.5|50
1650958800000|2022-04-26 07:40:00|3116.3|3110.3|3110.5|3104.5|3116.3|3110.3|3108.8|3102.8|52
1650959100000|2022-04-26 07:45:00|3110.3|3104.3|3115|3109|3115|3109|3110|3104|40
1650959400000|2022-04-26 07:50:00|3115.3|3109.3|3114.5|3108.5|3116|3110|3113.8|3107.8|39
1650959700000|2022-04-26 07:55:00|3114.3|3108.3|3109|3103|3114.3|3108.3|3107|3101|29
1650960000000|2022-04-26 08:00:00|3108.8|3102.8|3114.3|3108.3|3116.5|3110.5|3108.5|3102.5|66
1650960300000|2022-04-26 08:05:00|3114|3108|3111.5|3105.5|3114.3|3108.3|3108.8|3102.8|52
1650960600000|2022-04-26 08:10:00|3111|3105|3119|3113|3119.5|3113.5|3110|3104|53
1650960900000|2022-04-26 08:15:00|3119.3|3113.3|3117|3111|3122.8|3116.8|3115.5|3109.5|59
1650961200000|2022-04-26 08:20:00|3117.3|3111.3|3115.3|3109.3|3117.3|3111.3|3113.3|3107.3|40
1650961500000|2022-04-26 08:25:00|3115.5|3109.5|3112.8|3106.8|3118.3|3112.3|3112.8|3106.8|55
1650961800000|2022-04-26 08:30:00|3112.5|3106.5|3122.8|3116.8|3122.8|3116.8|3111.8|3105.8|68
1650962100000|2022-04-26 08:35:00|3122.5|3116.5|3121|3115|3123|3117|3120|3114|31
1650962400000|2022-04-26 08:40:00|3120.8|3114.8|3120|3114|3122.5|3116.5|3120|3114|36
1650962700000|2022-04-26 08:45:00|3119.8|3113.8|3121.3|3115.3|3122|3116|3119.5|3113.5|22
1650963000000|2022-04-26 08:50:00|3120.5|3114.5|3118.8|3112.8|3121.3|3115.3|3117|3111|41
1650963300000|2022-04-26 08:55:00|3118.5|3112.5|3116.8|3110.8|3118.5|3112.5|3115.5|3109.5|38
1650963600000|2022-04-26 09:00:00|3116.5|3110.5|3113.8|3107.8|3116.5|3110.5|3113.5|3107.5|19
1650963900000|2022-04-26 09:05:00|3115|3109|3117.8|3111.8|3120|3114|3115|3109|30
1650964200000|2022-04-26 09:10:00|3117.5|3111.5|3118.3|3112.3|3118.5|3112.5|3117.5|3111.5|16
1650964500000|2022-04-26 09:15:00|3118.5|3112.5|3119.5|3113.5|3120.3|3114.3|3117.8|3111.8|16
1650964800000|2022-04-26 09:20:00|3119.3|3113.3|3126.5|3120.5|3126.5|3120.5|3118.8|3112.8|44
1650965100000|2022-04-26 09:25:00|3126.8|3120.8|3127|3121|3131|3125|3125.8|3119.8|26
1650965400000|2022-04-26 09:30:00|3126.8|3120.8|3133|3127|3133|3127|3126.8|3120.8|33
1650965700000|2022-04-26 09:35:00|3133.3|3127.3|3130.3|3124.3|3139.8|3133.8|3130.3|3124.3|34
1650966000000|2022-04-26 09:40:00|3130|3124|3129|3123|3130|3124|3126.5|3120.5|37
1650966300000|2022-04-26 09:45:00|3128.8|3122.8|3126|3120|3129|3123|3125.8|3119.8|56
1650966600000|2022-04-26 09:50:00|3126.8|3120.8|3126.3|3120.3|3127.5|3121.5|3126.3|3120.3|12
1650966900000|2022-04-26 09:55:00|3126|3120|3125.3|3119.3|3126.8|3120.8|3124.3|3118.3|17
1650967200000|2022-04-26 10:00:00|3125|3119|3128.5|3122.5|3129|3123|3125|3119|59
1650967500000|2022-04-26 10:05:00|3128.3|3122.3|3133.3|3127.3|3133.3|3127.3|3127.8|3121.8|45
1650967800000|2022-04-26 10:10:00|3132.8|3126.8|3133|3127|3133.5|3127.5|3132|3126|20
1650968100000|2022-04-26 10:15:00|3132.8|3126.8|3134.5|3128.5|3135|3129|3132.8|3126.8|30
1650968400000|2022-04-26 10:20:00|3134|3128|3134.3|3128.3|3134.5|3128.5|3133.8|3127.8|12
1650968700000|2022-04-26 10:25:00|3134.5|3128.5|3130.5|3124.5|3134.5|3128.5|3129.5|3123.5|16
1650969000000|2022-04-26 10:30:00|3130.8|3124.8|3133.8|3127.8|3135.3|3129.3|3130.8|3124.8|69
1650969300000|2022-04-26 10:35:00|3133.5|3127.5|3136.5|3130.5|3136.5|3130.5|3133.5|3127.5|43
1650969600000|2022-04-26 10:40:00|3136.8|3130.8|3135.3|3129.3|3139|3133|3135.3|3129.3|32
1650969900000|2022-04-26 10:45:00|3135|3129|3138|3132|3138.5|3132.5|3134.8|3128.8|25
1650970200000|2022-04-26 10:50:00|3138.3|3132.3|3148.3|3142.3|3148.3|3142.3|3138.3|3132.3|19
1650970500000|2022-04-26 10:55:00|3148.5|3142.5|3146.3|3140.3|3160.5|3154.5|3144.8|3138.8|119
1650970800000|2022-04-26 11:00:00|3146|3140|3140|3134|3147.5|3141.5|3139.9|3133.9|35
1650971100000|2022-04-26 11:05:00|3139.8|3133.8|3137.8|3131.8|3139.8|3133.8|3137.3|3131.3|19
1650971400000|2022-04-26 11:10:00|3137.5|3131.5|3137.3|3131.3|3139.3|3133.3|3135.5|3129.5|45
1650971700000|2022-04-26 11:15:00|3137.5|3131.5|3138.3|3132.3|3138.8|3132.8|3137|3131|21
1650972000000|2022-04-26 11:20:00|3138|3132|3137.8|3131.8|3139.3|3133.3|3137|3131|26
1650972300000|2022-04-26 11:25:00|3137.5|3131.5|3130.3|3124.3|3137.5|3131.5|3128.3|3122.3|37
1650972600000|2022-04-26 11:30:00|3130|3124|3135|3129|3136.3|3130.3|3128.8|3122.8|44
1650972900000|2022-04-26 11:35:00|3135.3|3129.3|3125.3|3119.3|3135.5|3129.5|3125.3|3119.3|35
1650973200000|2022-04-26 11:40:00|3125|3119|3130.5|3124.5|3131.3|3125.3|3124.3|3118.3|33
1650973500000|2022-04-26 11:45:00|3130.3|3124.3|3126.8|3120.8|3130.3|3124.3|3125.5|3119.5|17
1650973800000|2022-04-26 11:50:00|3126.5|3120.5|3132.8|3126.8|3132.8|3126.8|3124.3|3118.3|82
1650974100000|2022-04-26 11:55:00|3132.5|3126.5|3121.5|3115.5|3132.8|3126.8|3120.8|3114.8|93
1650974400000|2022-04-26 12:00:00|3121.3|3115.3|3119.3|3113.3|3121.8|3115.8|3119|3113|49
1650974700000|2022-04-26 12:05:00|3119.8|3113.8|3119.5|3113.5|3121|3115|3118.5|3112.5|24
1650975000000|2022-04-26 12:10:00|3120.3|3114.3|3122|3116|3122|3116|3118.5|3112.5|18
1650975300000|2022-04-26 12:15:00|3121.5|3115.5|3120|3114|3121.5|3115.5|3118.5|3112.5|25
1650975600000|2022-04-26 12:20:00|3119.8|3113.8|3114.8|3108.8|3119.8|3113.8|3114.5|3108.5|40
1650975900000|2022-04-26 12:25:00|3114.5|3108.5|3113.5|3107.5|3115.3|3109.3|3112|3106|35
1650976200000|2022-04-26 12:30:00|3113.3|3107.3|3106|3100|3113.8|3107.8|3105.5|3099.5|42
1650976500000|2022-04-26 12:35:00|3106.3|3100.3|3110|3104|3110.3|3104.3|3105.3|3099.3|35
1650976800000|2022-04-26 12:40:00|3109.8|3103.8|3110|3104|3111|3105|3106|3100|48
1650977100000|2022-04-26 12:45:00|3109.8|3103.8|3101.3|3095.3|3110.5|3104.5|3101.3|3095.3|66
1650977400000|2022-04-26 12:50:00|3101|3095|3097|3091|3101|3095|3096.8|3090.8|83
1650977700000|2022-04-26 12:55:00|3096.8|3090.8|3091.3|3085.3|3097|3091|3090.3|3084.3|77
1650978000000|2022-04-26 13:00:00|3091.8|3085.8|3093.8|3087.8|3096|3090|3091|3085|128
1650978300000|2022-04-26 13:05:00|3094|3088|3096|3090|3096.3|3090.3|3090|3084|98
1650978600000|2022-04-26 13:10:00|3096.3|3090.3|3085|3079|3097|3091|3084.3|3078.3|161
1650978900000|2022-04-26 13:15:00|3084.8|3078.8|3079.8|3073.8|3086.3|3080.3|3078|3072|101
1650979200000|2022-04-26 13:20:00|3079.5|3073.5|3081.3|3075.3|3082|3076|3076.5|3070.5|72
1650979500000|2022-04-26 13:25:00|3081.5|3075.5|3087.8|3081.8|3087.8|3081.8|3080.5|3074.5|95
1650979800000|2022-04-26 13:30:00|3087.5|3081.5|3083|3077|3087.5|3081.5|3080.8|3074.8|102
1650980100000|2022-04-26 13:35:00|3082.5|3076.5|3081.5|3075.5|3083.3|3077.3|3079|3073|84
1650980400000|2022-04-26 13:40:00|3082|3076|3083.5|3077.5|3084.5|3078.5|3081.8|3075.8|49
1650980700000|2022-04-26 13:45:00|3084|3078|3077.5|3071.5|3084.8|3078.8|3075.3|3069.3|43
1650981000000|2022-04-26 13:50:00|3077.3|3071.3|3074.3|3068.3|3079.8|3073.8|3074.3|3068.3|61
1650981300000|2022-04-26 13:55:00|3074|3068|3077.3|3071.3|3077.5|3071.5|3072.8|3066.8|95
1650981600000|2022-04-26 14:00:00|3077.5|3071.5|3071|3065|3077.5|3071.5|3070.8|3064.8|86
1650981900000|2022-04-26 14:05:00|3070.8|3064.8|3064.8|3058.8|3073.8|3067.8|3064.8|3058.8|79
1650982200000|2022-04-26 14:10:00|3064.5|3058.5|3066.3|3060.3|3068.3|3062.3|3064|3058|105
1650982500000|2022-04-26 14:15:00|3066|3060|3058.3|3052.3|3066|3060|3056.8|3050.8|118
1650982800000|2022-04-26 14:20:00|3058|3052|3043.3|3037.3|3058|3052|3042.8|3036.8|138
1650983100000|2022-04-26 14:25:00|3043|3037|3051.3|3045.3|3051.3|3045.3|3041.5|3035.5|101
1650983400000|2022-04-26 14:30:00|3052.8|3046.8|3048.3|3042.3|3052.8|3046.8|3048|3042|88
1650983700000|2022-04-26 14:35:00|3048.5|3042.5|3052.8|3046.8|3053.3|3047.3|3044.5|3038.5|94
1650984000000|2022-04-26 14:40:00|3052.5|3046.5|3064.3|3058.3|3065.3|3059.3|3052|3046|93
1650984300000|2022-04-26 14:45:00|3065|3059|3071.3|3065.3|3079|3073|3064.3|3058.3|138
1650984600000|2022-04-26 14:50:00|3071.5|3065.5|3066.8|3060.8|3072.5|3066.5|3063.8|3057.8|102
1650984900000|2022-04-26 14:55:00|3066.5|3060.5|3075.3|3069.3|3077.3|3071.3|3061.3|3055.3|92
1650985200000|2022-04-26 15:00:00|3075.5|3069.5|3075.5|3069.5|3080.3|3074.3|3072.3|3066.3|117
1650985500000|2022-04-26 15:05:00|3075.3|3069.3|3072|3066|3075.3|3069.3|3071|3065|59
1650985800000|2022-04-26 15:10:00|3072.3|3066.3|3069.8|3063.8|3074|3068|3069.5|3063.5|77
1650986100000|2022-04-26 15:15:00|3069.5|3063.5|3070.3|3064.3|3073|3067|3068.3|3062.3|52
1650986400000|2022-04-26 15:20:00|3070|3064|3062.8|3056.8|3071.3|3065.3|3059.5|3053.5|104
1650986700000|2022-04-26 15:25:00|3062.5|3056.5|3065.8|3059.8|3066|3060|3057.3|3051.3|114
1650987000000|2022-04-26 15:30:00|3065.4|3059.4|3070.3|3064.3|3075.6|3069.6|3061.5|3055.5|215
1650987300000|2022-04-26 15:35:00|3070.5|3064.5|3070.8|3064.8|3072.8|3066.8|3067.8|3061.8|77
1650987600000|2022-04-26 15:40:00|3070.5|3064.5|3076|3070|3076|3070|3069.3|3063.3|69
1650987900000|2022-04-26 15:45:00|3076.3|3070.3|3082.8|3076.8|3083|3077|3075.1|3069.1|69
1650988200000|2022-04-26 15:50:00|3083|3077|3079|3073|3083.5|3077.5|3073.3|3067.3|49
1650988500000|2022-04-26 15:55:00|3078.8|3072.8|3078|3072|3079.3|3073.3|3076.3|3070.3|32
1650988800000|2022-04-26 16:00:00|3077.8|3071.8|3077.3|3071.3|3077.8|3071.8|3077|3071|8
1650989100000|2022-04-26 16:05:00|3077.5|3071.5|3080|3074|3081|3075|3077.3|3071.3|33
1650989400000|2022-04-26 16:10:00|3079.8|3073.8|3084|3078|3084|3078|3079.8|3073.8|24
1650989700000|2022-04-26 16:15:00|3084.3|3078.3|3084.5|3078.5|3084.8|3078.8|3084.3|3078.3|4
1650990000000|2022-04-26 16:20:00|3084.8|3078.8|3087.3|3081.3|3089.8|3083.8|3084.8|3078.8|29
1650990300000|2022-04-26 16:25:00|3087|3081|3086.8|3080.8|3088.8|3082.8|3085.8|3079.8|20
1650990600000|2022-04-26 16:30:00|3087|3081|3084.5|3078.5|3087|3081|3084.5|3078.5|13
1650990900000|2022-04-26 16:35:00|3084.8|3078.8|3085|3079|3085|3079|3084.5|3078.5|16
1650991200000|2022-04-26 16:40:00|3084.8|3078.8|3089|3083|3089|3083|3084.8|3078.8|42
1650991500000|2022-04-26 16:45:00|3089.3|3083.3|3089.3|3083.3|3091.3|3085.3|3089|3083|24
1650991800000|2022-04-26 16:50:00|3089.5|3083.5|3091.3|3085.3|3092.5|3086.5|3089.5|3083.5|6
1650992100000|2022-04-26 16:55:00|3091.1|3085.1|3090.1|3084.1|3091.9|3085.9|3088.6|3082.6|41
1651017600000|2022-04-27 00:00:00|3075.8|3069.8|3075|3069|3077|3071|3073.3|3067.3|18
1651017900000|2022-04-27 00:05:00|3075.3|3069.3|3075.8|3069.8|3076|3070|3075.3|3069.3|7
1651018200000|2022-04-27 00:10:00|3075.5|3069.5|3081|3075|3082|3076|3075.5|3069.5|16
1651018500000|2022-04-27 00:15:00|3080.8|3074.8|3073.3|3067.3|3080.8|3074.8|3072.3|3066.3|17
1651018800000|2022-04-27 00:20:00|3073|3067|3069.5|3063.5|3073|3067|3068.8|3062.8|11
1651019100000|2022-04-27 00:25:00|3069.8|3063.8|3073.8|3067.8|3074.3|3068.3|3069.8|3063.8|25
1651019400000|2022-04-27 00:30:00|3070|3064|3075.8|3069.8|3076|3070|3070|3064|19
1651020300000|2022-04-27 00:45:00|3075.5|3069.5|3076|3070|3076|3070|3075|3069|18
1651020600000|2022-04-27 00:50:00|3075.8|3069.8|3074.8|3068.8|3076|3070|3074.8|3068.8|43
1651020900000|2022-04-27 00:55:00|3074|3068|3076.8|3070.8|3076.8|3070.8|3071.8|3065.8|18
1651021200000|2022-04-27 01:00:00|3076|3070|3090|3084|3090.8|3084.8|3076|3070|99
1651021500000|2022-04-27 01:05:00|3089.8|3083.8|3083.3|3077.3|3090.8|3084.8|3082.8|3076.8|56
1651021800000|2022-04-27 01:10:00|3084|3078|3088|3082|3088.5|3082.5|3082.8|3076.8|64
1651022100000|2022-04-27 01:15:00|3087.5|3081.5|3087.5|3081.5|3094.8|3088.8|3087.5|3081.5|62
1651022400000|2022-04-27 01:20:00|3089.5|3083.5|3088.5|3082.5|3091.8|3085.8|3088.3|3082.3|22
1651022700000|2022-04-27 01:25:00|3088.8|3082.8|3086.3|3080.3|3089|3083|3084.8|3078.8|15
1651023000000|2022-04-27 01:30:00|3087.3|3081|3085|3079|3090.5|3084.5|3084.5|3078.5|41
1651023300000|2022-04-27 01:35:00|3085.3|3079.3|3092|3086|3092.8|3086.8|3084.8|3078.8|21
1651023600000|2022-04-27 01:40:00|3091.8|3085.8|3091|3085|3092.5|3086.5|3088.3|3082.3|31
1651023900000|2022-04-27 01:45:00|3090.8|3084.8|3093.5|3087.5|3094|3088|3090.5|3084.5|26
1651024200000|2022-04-27 01:50:00|3093.8|3087.8|3093.8|3087.8|3094.3|3088.3|3093.5|3087.5|15
1651024500000|2022-04-27 01:55:00|3094|3088|3092.3|3086.3|3094.8|3088.8|3091.3|3085.3|28
1651024800000|2022-04-27 02:00:00|3092.5|3086.5|3090.5|3084.5|3092.8|3086.8|3090.3|3084.3|16
1651025100000|2022-04-27 02:05:00|3090.8|3084.8|3086|3080|3091.8|3085.8|3086|3080|33
1651025400000|2022-04-27 02:10:00|3086.3|3080.3|3087.5|3081.5|3087.5|3081.5|3086.3|3080.3|24
1651025700000|2022-04-27 02:15:00|3087.3|3081.3|3086.3|3080.3|3087.3|3081.3|3085.8|3079.8|18
1651026000000|2022-04-27 02:20:00|3086.5|3080.5|3082.8|3076.8|3086.5|3080.5|3081.8|3075.8|65
1651026300000|2022-04-27 02:25:00|3082.5|3076.5|3084.3|3078.3|3085.5|3079.5|3081.8|3075.8|41
1651026600000|2022-04-27 02:30:00|3084.5|3078.5|3083.5|3077.5|3085.3|3079.3|3083.5|3077.5|21
1651026900000|2022-04-27 02:35:00|3083.3|3077.3|3083|3077|3083.8|3077.8|3082.5|3076.5|13
1651027200000|2022-04-27 02:40:00|3082.8|3076.8|3084|3078|3084.5|3078.5|3082.8|3076.8|19
1651027500000|2022-04-27 02:45:00|3084.3|3078.3|3083.5|3077.5|3084.3|3078.3|3082.5|3076.5|20
1651027800000|2022-04-27 02:50:00|3083.8|3077.8|3084.3|3078.3|3085|3079|3083.3|3077.3|28
1651028100000|2022-04-27 02:55:00|3084|3078|3083.3|3077.3|3085|3079|3083.3|3077.3|14
1651028400000|2022-04-27 03:00:00|3083|3077|3076.8|3070.8|3083|3077|3074.3|3068.3|36
1651028700000|2022-04-27 03:05:00|3076.5|3070.5|3074.3|3068.3|3077.5|3071.5|3074.3|3068.3|13
1651029000000|2022-04-27 03:10:00|3074|3068|3071.3|3065.3|3076.5|3070.5|3070|3064|49
1651029300000|2022-04-27 03:15:00|3071.5|3065.5|3071.8|3065.8|3073.8|3067.8|3070.3|3064.3|35
1651029600000|2022-04-27 03:20:00|3072|3066|3068.8|3062.8|3074|3068|3068.8|3062.8|26
1651029900000|2022-04-27 03:25:00|3069|3063|3068.5|3062.5|3071.3|3065.3|3066|3060|24
1651030200000|2022-04-27 03:30:00|3069|3063|3067.8|3061.8|3069|3063|3067.8|3061.8|6
1651030500000|2022-04-27 03:35:00|3067.5|3061.5|3068.5|3062.5|3068.5|3062.5|3066.5|3060.5|10
1651030800000|2022-04-27 03:40:00|3068.3|3062.3|3067.3|3061.3|3068.5|3062.5|3067.3|3061.3|6
1651031100000|2022-04-27 03:45:00|3067.5|3061.5|3068.5|3062.5|3069|3063|3067|3061|11
1651031400000|2022-04-27 03:50:00|3068.3|3062.3|3067.8|3061.8|3068.3|3062.3|3067.3|3061.3|6
1651031700000|2022-04-27 03:55:00|3068|3062|3067.3|3061.3|3068|3062|3067.3|3061.3|5
1651032000000|2022-04-27 04:00:00|3067|3061|3066.3|3060.3|3067|3061|3066.3|3060.3|15
1651032300000|2022-04-27 04:05:00|3065.8|3059.8|3065.8|3059.8|3067|3061|3065.3|3059.3|11
1651032600000|2022-04-27 04:10:00|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1651032900000|2022-04-27 04:15:00|3065.8|3059.8|3063.5|3057.5|3066|3060|3063.5|3057.5|7
1651033200000|2022-04-27 04:20:00|3065|3059|3061|3055|3065|3059|3059.5|3053.5|8
1651033500000|2022-04-27 04:25:00|3060.5|3054.5|3060.8|3054.8|3060.8|3054.8|3060.5|3054.5|2
1651033800000|2022-04-27 04:30:00|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|6
1651034100000|2022-04-27 04:35:00|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|4
1651034400000|2022-04-27 04:40:00|3061|3055|3061.3|3055.3|3061.8|3055.8|3061|3055|6
1651034700000|2022-04-27 04:45:00|3060.3|3054.3|3060.8|3054.8|3060.8|3054.8|3060.3|3054.3|5
1651035000000|2022-04-27 04:50:00|3061|3055|3064.5|3058.5|3064.5|3058.5|3061|3055|8
1651035300000|2022-04-27 04:55:00|3064.3|3058.3|3064.3|3058.3|3064.5|3058.5|3063.8|3057.8|10
1651035600000|2022-04-27 05:00:00|3064.5|3058.5|3066.8|3060.8|3066.8|3060.8|3064.5|3058.5|23
1651035900000|2022-04-27 05:05:00|3066.5|3060.5|3069|3063|3069|3063|3065.5|3059.5|22
1651036200000|2022-04-27 05:10:00|3069.3|3063.3|3071.5|3065.5|3071.8|3065.8|3069|3063|11
1651036500000|2022-04-27 05:15:00|3071.8|3065.8|3072.8|3066.8|3073|3067|3071.8|3065.8|9
1651036800000|2022-04-27 05:20:00|3073|3067|3073.8|3067.8|3074.5|3068.5|3073|3067|26
1651037100000|2022-04-27 05:25:00|3073.5|3067.5|3075.5|3069.5|3075.5|3069.5|3073.5|3067.5|25
1651037400000|2022-04-27 05:30:00|3076|3070|3082.3|3076.3|3085.5|3079.5|3075.8|3069.8|73
1651037700000|2022-04-27 05:35:00|3082.5|3076.5|3079.8|3073.8|3084|3078|3079|3073|39
1651038000000|2022-04-27 05:40:00|3080.5|3074.5|3079.5|3073.5|3080.8|3074.8|3076|3070|83
1651038300000|2022-04-27 05:45:00|3080|3074|3080.5|3074.5|3082.3|3076.3|3079.5|3073.5|59
1651038600000|2022-04-27 05:50:00|3080.8|3074.8|3081.8|3075.8|3083|3077|3080.5|3074.5|52
1651038900000|2022-04-27 05:55:00|3081.5|3075.5|3083.8|3077.8|3083.8|3077.8|3080.8|3074.8|68
1651039200000|2022-04-27 06:00:00|3084.3|3078.3|3091.5|3085.5|3092.5|3086.5|3083.5|3077.3|47
1651039500000|2022-04-27 06:05:00|3091.3|3085.3|3092.5|3086.5|3093.3|3087.3|3091|3085|15
1651039800000|2022-04-27 06:10:00|3092.8|3086.8|3093|3087|3093.8|3087.5|3092|3086|21
1651040100000|2022-04-27 06:15:00|3091.8|3085.8|3095.3|3089.3|3095.3|3089.3|3087.8|3081.8|31
1651040400000|2022-04-27 06:20:00|3095|3089|3097.3|3091.3|3098|3092|3095|3089|21
1651040700000|2022-04-27 06:25:00|3097.5|3091.5|3102.3|3096.3|3106.5|3100.5|3097.5|3091.5|57
1651041000000|2022-04-27 06:30:00|3103.3|3097|3102|3096|3103.3|3097|3100|3094|33
1651041300000|2022-04-27 06:35:00|3101.8|3095.8|3095.5|3089.5|3101.8|3095.8|3093.3|3087.3|25
1651041600000|2022-04-27 06:40:00|3096|3090|3095.8|3089.8|3097.8|3091.8|3094.3|3088.3|28
1651041900000|2022-04-27 06:45:00|3096|3090|3096|3090|3096.5|3090.5|3095|3089|18
1651042200000|2022-04-27 06:50:00|3096.3|3090.3|3102|3096|3102.3|3096.3|3095.5|3089.5|25
1651042500000|2022-04-27 06:55:00|3101.8|3095.8|3101|3095|3102|3096|3101|3095|13
1651042800000|2022-04-27 07:00:00|3100.8|3094.8|3112|3106|3115.8|3109.8|3100.5|3094.5|61
1651043100000|2022-04-27 07:05:00|3111.8|3105.8|3109.3|3103.3|3111.8|3105.8|3108.5|3102.5|47
1651043400000|2022-04-27 07:10:00|3109|3103|3108.5|3102.5|3109.8|3103.8|3105.8|3099.8|52
1651043700000|2022-04-27 07:15:00|3108.3|3102.3|3094.8|3088.8|3108.8|3102.8|3094.8|3088.8|61
1651044000000|2022-04-27 07:20:00|3094.5|3088.5|3092.8|3086.8|3095.8|3089.8|3088.3|3082.3|53
1651044300000|2022-04-27 07:25:00|3092.5|3086.5|3085.8|3079.8|3092.5|3086.5|3085.8|3079.8|36
1651044600000|2022-04-27 07:30:00|3086|3080|3086.5|3080.5|3089.5|3083.5|3085.5|3079.5|56
1651044900000|2022-04-27 07:35:00|3087.3|3081.3|3094.5|3088.5|3096.3|3090.3|3087.3|3081.3|71
1651045200000|2022-04-27 07:40:00|3094.3|3088.3|3097.8|3091.8|3100.8|3094.8|3094|3088|65
1651045500000|2022-04-27 07:45:00|3097.5|3091.5|3096|3090|3097.5|3091.5|3094|3088|65
1651045800000|2022-04-27 07:50:00|3096.3|3090.3|3093.5|3087.5|3097.8|3091.8|3093|3087|93
1651046100000|2022-04-27 07:55:00|3093.3|3087.3|3095|3089|3096.5|3090.5|3092.3|3086.3|56
1651046400000|2022-04-27 08:00:00|3094.8|3088.8|3094|3088|3097.5|3091.5|3093.3|3087.3|66
1651046700000|2022-04-27 08:05:00|3093.8|3087.8|3094.8|3088.8|3095|3089|3092.3|3086.3|23
1651047000000|2022-04-27 08:10:00|3095|3089|3100|3094|3100|3094|3095|3089|73
1651047300000|2022-04-27 08:15:00|3100.3|3094.3|3099.3|3093.3|3102.3|3096.3|3096.3|3090.3|41
1651047600000|2022-04-27 08:20:00|3098.5|3092.5|3099.8|3093.8|3101|3095|3098|3092|57
1651047900000|2022-04-27 08:25:00|3099|3093|3103.8|3097.8|3104|3098|3098.5|3092.5|33
1651048200000|2022-04-27 08:30:00|3103.5|3097.5|3103.8|3097.8|3111.5|3105.5|3103.5|3097.5|79
1651048500000|2022-04-27 08:35:00|3103.3|3097.3|3110.5|3104.5|3111.3|3105.3|3102.3|3096.3|57
1651048800000|2022-04-27 08:40:00|3110.8|3104.8|3112.8|3106.8|3114.8|3108.8|3109|3103|56
1651049100000|2022-04-27 08:45:00|3113.3|3107.3|3118.8|3112.8|3119.8|3113.8|3113.3|3107.3|60
1651049400000|2022-04-27 08:50:00|3119|3113|3119|3113|3120|3114|3117.3|3111.3|48
1651049700000|2022-04-27 08:55:00|3118.8|3112.8|3118.3|3112.3|3119.5|3113.5|3117.5|3111.5|21
1651050000000|2022-04-27 09:00:00|3118|3112|3117.8|3111.8|3118.3|3112.3|3117.8|3111.8|12
1651050300000|2022-04-27 09:05:00|3116.8|3110.8|3112.8|3106.8|3116.8|3110.8|3112.3|3106.3|19
1651050600000|2022-04-27 09:10:00|3112.5|3106.5|3115.5|3109.5|3119.3|3113.3|3112.5|3106.5|27
1651050900000|2022-04-27 09:15:00|3115.3|3109.3|3112.5|3106.5|3115.3|3109.3|3112.3|3106.3|23
1651051200000|2022-04-27 09:20:00|3112.3|3106.3|3112.8|3106.8|3112.8|3106.8|3112|3106|15
1651051500000|2022-04-27 09:25:00|3112.5|3106.5|3111.5|3105.5|3112.8|3106.8|3110|3104|24
1651051800000|2022-04-27 09:30:00|3112|3106|3114|3108|3116.5|3110.5|3112|3106|28
1651052100000|2022-04-27 09:35:00|3114.3|3108.3|3106.3|3100.3|3114.3|3108.3|3105.5|3099.5|43
1651052400000|2022-04-27 09:40:00|3106|3100|3111.8|3105.8|3111.8|3105.8|3105.5|3099.5|30
1651052700000|2022-04-27 09:45:00|3112|3106|3108.5|3102.5|3112.5|3106.5|3107.3|3101.3|21
1651053000000|2022-04-27 09:50:00|3108.3|3102.3|3110.3|3104.3|3111.3|3105.3|3108|3102|22
1651053300000|2022-04-27 09:55:00|3110.5|3104.5|3109.3|3103.3|3110.5|3104.5|3108.5|3102.5|27
1651053600000|2022-04-27 10:00:00|3109|3103|3108.8|3102.8|3110.3|3104.3|3108.8|3102.8|14
1651053900000|2022-04-27 10:05:00|3109|3103|3109|3103|3112.3|3106.3|3109|3103|28
1651054200000|2022-04-27 10:10:00|3110.5|3104.5|3107.5|3101.5|3110.5|3104.5|3107.5|3101.5|11
1651054500000|2022-04-27 10:15:00|3108.3|3102.3|3103.5|3097.5|3108.3|3102.3|3100.8|3094.8|37
1651054800000|2022-04-27 10:20:00|3103.3|3097.3|3109.5|3103.5|3110|3104|3101|3095|54
1651055100000|2022-04-27 10:25:00|3110.5|3104.5|3108.5|3102.5|3110.5|3104.5|3105.5|3099.5|29
1651055400000|2022-04-27 10:30:00|3109|3103|3106|3100|3110.5|3104.5|3105.5|3099.5|43
1651055700000|2022-04-27 10:35:00|3105.8|3099.8|3107.5|3101.5|3109|3103|3104|3098|26
1651056000000|2022-04-27 10:40:00|3107.3|3101.3|3106.5|3100.5|3107.3|3101.3|3104|3098|14
1651056300000|2022-04-27 10:45:00|3106.8|3100.8|3106.5|3100.5|3108|3102|3104.5|3098.5|46
1651056600000|2022-04-27 10:50:00|3106.8|3100.8|3108.5|3102.5|3108.5|3102.5|3104|3098|34
1651056900000|2022-04-27 10:55:00|3108.8|3102.8|3104.8|3098.8|3109.5|3103.5|3103.3|3097.3|38
1651057200000|2022-04-27 11:00:00|3105|3099|3114.8|3108.8|3115|3109|3104|3098|64
1651057500000|2022-04-27 11:05:00|3115|3109|3114.3|3108.3|3117.3|3111.3|3113.8|3107.8|41
1651057800000|2022-04-27 11:10:00|3113.3|3107.3|3115.3|3109.3|3116.3|3110.3|3111.8|3105.8|48
1651058100000|2022-04-27 11:15:00|3115|3109|3112|3106|3116.5|3110.5|3112|3106|40
1651058400000|2022-04-27 11:20:00|3111.8|3105.8|3110.3|3104.3|3111.8|3105.8|3106.8|3100.8|30
1651058700000|2022-04-27 11:25:00|3109.3|3103.3|3115.1|3109.1|3117|3111|3107|3101|78
1651059000000|2022-04-27 11:30:00|3115.3|3109.3|3108.3|3102.3|3115.3|3109.3|3108|3102|37
1651059300000|2022-04-27 11:35:00|3108|3102|3108.5|3102.5|3112|3106|3108|3102|29
1651059600000|2022-04-27 11:40:00|3108.8|3102.8|3109.8|3103.8|3112.8|3106.8|3108.3|3102.3|42
1651059900000|2022-04-27 11:45:00|3110|3104|3111.5|3105.5|3112.5|3106.5|3108|3102|34
1651060200000|2022-04-27 11:50:00|3111.8|3105.8|3108.8|3102.8|3114.8|3108.8|3106.8|3100.8|76
1651060500000|2022-04-27 11:55:00|3109.3|3103.3|3113.5|3107.5|3114|3108|3105|3099|105
1651060800000|2022-04-27 12:00:00|3113.8|3107.8|3117.8|3111.8|3117.8|3111.8|3108.8|3102.8|72
1651061100000|2022-04-27 12:05:00|3118|3112|3119.3|3113.3|3119.3|3113.3|3115.5|3109.5|35
1651061400000|2022-04-27 12:10:00|3119|3113|3117|3111|3119|3113|3116|3110|27
1651061700000|2022-04-27 12:15:00|3116.8|3110.8|3113.3|3107.3|3119.5|3113.5|3113|3107|48
1651062000000|2022-04-27 12:20:00|3113|3107|3116|3110|3116.5|3110.5|3113|3107|40
1651062300000|2022-04-27 12:25:00|3116.3|3110.3|3116|3110|3116.5|3110.5|3113.8|3107.8|24
1651062600000|2022-04-27 12:30:00|3116.3|3110.3|3111.5|3105.5|3117|3111|3111.5|3105.5|32
1651062900000|2022-04-27 12:35:00|3111|3105|3112.8|3106.8|3112.8|3106.8|3110.8|3104.8|25
1651063200000|2022-04-27 12:40:00|3112.5|3106.5|3108.3|3102.3|3112.5|3106.5|3106|3100|36
1651063500000|2022-04-27 12:45:00|3108|3102|3110.8|3104.8|3112.5|3106.5|3107.3|3101.3|65
1651063800000|2022-04-27 12:50:00|3110.5|3104.5|3106.3|3100.3|3110.5|3104.5|3103.5|3097.5|62
1651064100000|2022-04-27 12:55:00|3106|3100|3110.5|3104.5|3110.8|3104.8|3106|3100|42
1651064400000|2022-04-27 13:00:00|3110.3|3104.3|3112.8|3106.8|3112.8|3106.8|3109|3103|102
1651064700000|2022-04-27 13:05:00|3112.5|3106.5|3112|3106|3112.5|3106.5|3109|3103|45
1651065000000|2022-04-27 13:10:00|3112.8|3106.8|3101|3095|3112.8|3106.8|3098.8|3092.8|79
1651065300000|2022-04-27 13:15:00|3100.8|3094.8|3099.5|3093.5|3101.8|3095.8|3095.8|3089.8|84
1651065600000|2022-04-27 13:20:00|3099.3|3093.3|3103|3097|3103.3|3097.3|3096|3090|56
1651065900000|2022-04-27 13:25:00|3103.3|3097.3|3106.8|3100.8|3106.8|3100.8|3100.8|3094.8|54
1651066200000|2022-04-27 13:30:00|3106.3|3100.3|3111|3105|3111.5|3105.5|3106|3100|65
1651066500000|2022-04-27 13:35:00|3110.8|3104.8|3112.3|3106.3|3112.8|3106.8|3107.8|3101.8|39
1651066800000|2022-04-27 13:40:00|3112|3106|3110|3104|3112.8|3106.8|3106|3100|66
1651067100000|2022-04-27 13:45:00|3110.3|3104.3|3106.5|3100.5|3110.5|3104.5|3105|3099|67
1651067400000|2022-04-27 13:50:00|3106.8|3100.8|3102|3096|3108|3102|3101|3095|89
1651067700000|2022-04-27 13:55:00|3101.8|3095.8|3106.3|3100.3|3106.8|3100.8|3099.8|3093.8|47
1651068000000|2022-04-27 14:00:00|3106.5|3100.5|3106.5|3100.5|3107.3|3101.3|3103.8|3097.8|32
1651068300000|2022-04-27 14:05:00|3106.3|3100.3|3110|3104|3110.3|3104.3|3104.5|3098.5|34
1651068600000|2022-04-27 14:10:00|3109.8|3103.8|3109.5|3103.5|3112|3106|3109|3103|33
1651068900000|2022-04-27 14:15:00|3109.3|3103.3|3103.8|3097.8|3110|3104|3103.8|3097.8|60
1651069200000|2022-04-27 14:20:00|3103.5|3097.5|3102|3096|3106.3|3100.3|3102|3096|68
1651069500000|2022-04-27 14:25:00|3102.3|3096.3|3093.5|3087.5|3102.3|3096.3|3092.3|3086.3|87
1651069800000|2022-04-27 14:30:00|3093.8|3087.8|3094.8|3088.8|3096|3090|3092.5|3086.5|57
1651070100000|2022-04-27 14:35:00|3094.5|3088.5|3095.3|3089.3|3096.3|3090.3|3094|3088|67
1651070400000|2022-04-27 14:40:00|3095|3089|3091.5|3085.5|3099.3|3093.3|3091|3085|69
1651070700000|2022-04-27 14:45:00|3092|3086|3098.5|3092.5|3098.8|3092.8|3092|3086|85
1651071000000|2022-04-27 14:50:00|3098.8|3092.8|3098.3|3092.3|3099.3|3093.3|3093.8|3087.8|85
1651071300000|2022-04-27 14:55:00|3098|3092|3099.3|3093.3|3103|3097|3093.5|3087.5|133
1651071600000|2022-04-27 15:00:00|3099.8|3093.8|3100|3094|3105.5|3099.5|3099.3|3093.3|98
1651071900000|2022-04-27 15:05:00|3099.8|3093.8|3095.3|3089.3|3100.8|3094.8|3095.3|3089.3|66
1651072200000|2022-04-27 15:10:00|3095|3089|3091.5|3085.5|3095.3|3089.3|3088.5|3082.5|59
1651072500000|2022-04-27 15:15:00|3091.8|3085.8|3090.8|3084.8|3094.8|3088.8|3088.8|3082.8|89
1651072800000|2022-04-27 15:20:00|3091.5|3085.5|3089.8|3083.8|3095.3|3089.3|3089.8|3083.8|82
1651073100000|2022-04-27 15:25:00|3090.3|3084.3|3090.3|3084.3|3095|3089|3090|3084|80
1651073400000|2022-04-27 15:30:00|3090.8|3084.8|3101.5|3095.5|3102.6|3096.6|3086.9|3080.9|124
1651073700000|2022-04-27 15:35:00|3101.3|3095.3|3100.3|3094.3|3101.3|3095.3|3099.3|3093.3|35
1651074000000|2022-04-27 15:40:00|3100|3094|3099.8|3093.8|3101.3|3095.3|3097.3|3091.3|32
1651074300000|2022-04-27 15:45:00|3100.6|3094.6|3101|3095|3103|3097|3099.8|3093.8|64
1651074600000|2022-04-27 15:50:00|3101.3|3095.3|3108.3|3102.3|3108.8|3102.8|3101.3|3095.3|38
1651074900000|2022-04-27 15:55:00|3108|3102|3105.8|3099.8|3108.3|3102.3|3105.5|3099.5|33
1651075200000|2022-04-27 16:00:00|3106.3|3100.3|3106.8|3100.8|3106.8|3100.8|3105.3|3099.3|23
1651075500000|2022-04-27 16:05:00|3107|3101|3107.5|3101.5|3107.5|3101.5|3106.8|3100.8|15
1651075800000|2022-04-27 16:10:00|3107.3|3101.3|3107.5|3101.5|3108.3|3102.3|3106.5|3100.5|13
1651076100000|2022-04-27 16:15:00|3107.3|3101.3|3107|3101|3107.3|3101.3|3106.8|3100.8|4
1651076400000|2022-04-27 16:20:00|3107.3|3101.3|3108|3102|3108.3|3102.3|3107.3|3101.3|10
1651076700000|2022-04-27 16:25:00|3107|3101|3108|3102|3108|3102|3107|3101|4
1651077000000|2022-04-27 16:30:00|3108.3|3102.3|3109.8|3103.8|3109.8|3103.8|3108|3102|12
1651077300000|2022-04-27 16:35:00|3110|3104|3112|3106|3112.3|3106.3|3110|3104|52
1651077600000|2022-04-27 16:40:00|3112.3|3106.3|3113|3107|3113|3107|3111.8|3105.8|22
1651077900000|2022-04-27 16:45:00|3112.8|3106.8|3112.5|3106.5|3112.8|3106.8|3112.3|3106.3|36
1651078200000|2022-04-27 16:50:00|3112.3|3106.3|3109.8|3103.8|3112.3|3106.3|3109.5|3103.5|7
1651078500000|2022-04-27 16:55:00|3110|3104|3110|3104|3110.3|3104.3|3109.8|3103.8|22
1651104000000|2022-04-28 00:00:00|3105.5|3099.5|3110.4|3104.4|3111.9|3105.9|3105.5|3099.5|11
1651104300000|2022-04-28 00:05:00|3110.1|3104.1|3109.3|3103.3|3110.1|3104.1|3109|3103|9
1651104600000|2022-04-28 00:10:00|3108.5|3102.5|3109.5|3103.5|3109.5|3103.5|3107.3|3101.3|7
1651104900000|2022-04-28 00:15:00|3109.3|3103.3|3109|3103|3109.3|3103.3|3108.8|3102.8|4
1651105200000|2022-04-28 00:20:00|3109.8|3103.8|3109.5|3103.5|3111|3105|3109.5|3103.5|5
1651105500000|2022-04-28 00:25:00|3109.3|3103.3|3108.5|3102.5|3109.3|3103.3|3107.8|3101.8|18
1651105800000|2022-04-28 00:30:00|3108.3|3102.3|3109.5|3103.5|3109.5|3103.5|3107.8|3101.8|4
1651106100000|2022-04-28 00:35:00|3110|3104|3109.8|3103.8|3110.8|3104.8|3108|3102|27
1651106400000|2022-04-28 00:40:00|3109.5|3103.5|3108|3102|3109.5|3103.5|3107.8|3101.8|17
1651106700000|2022-04-28 00:45:00|3107.8|3101.8|3108|3102|3108|3102|3107.8|3101.8|2
1651107300000|2022-04-28 00:55:00|3108.8|3102.8|3109.8|3103.8|3109.8|3103.8|3108.8|3102.8|3
1651107600000|2022-04-28 01:00:00|3110|3104|3108|3102|3110.5|3104.5|3108|3102|8
1651107900000|2022-04-28 01:05:00|3107|3101|3108.3|3102.3|3108.8|3102.8|3107|3101|14
1651108200000|2022-04-28 01:10:00|3108|3102|3108.3|3102.3|3109.8|3103.8|3108|3102|26
1651108500000|2022-04-28 01:15:00|3108|3102|3116.3|3110.3|3116.5|3110.5|3108|3102|20
1651108800000|2022-04-28 01:20:00|3116.5|3110.5|3114|3108|3116.5|3110.5|3114|3108|4
1651109100000|2022-04-28 01:25:00|3114.3|3108.3|3115.8|3109.8|3115.8|3109.8|3114.3|3108.3|15
1651109400000|2022-04-28 01:30:00|3115.5|3109.5|3116.3|3110.3|3116.3|3110.3|3115.5|3109.5|2
1651109700000|2022-04-28 01:35:00|3116.5|3110.5|3118|3112|3118.3|3112.3|3116.5|3110.5|11
1651110000000|2022-04-28 01:40:00|3117.3|3111.3|3117|3111|3117.5|3111.5|3116.3|3110.3|7
1651110300000|2022-04-28 01:45:00|3116.8|3110.8|3110.9|3104.9|3117|3111|3110.9|3104.9|28
1651110600000|2022-04-28 01:50:00|3111|3105|3110.3|3104.3|3112.3|3106.3|3110.3|3104.3|43
1651110900000|2022-04-28 01:55:00|3110|3104|3111|3105|3111.3|3105.3|3110|3104|12
1651111200000|2022-04-28 02:00:00|3110.8|3104.8|3111.8|3105.8|3113.8|3107.8|3110.8|3104.8|49
1651111500000|2022-04-28 02:05:00|3112.5|3106.5|3112.5|3106.5|3113.3|3107.3|3112.5|3106.5|7
1651111800000|2022-04-28 02:10:00|3112.3|3106.3|3110.5|3104.5|3112.8|3106.8|3110.1|3104.1|9
1651112100000|2022-04-28 02:15:00|3110.8|3104.8|3111.3|3105.3|3111.3|3105.3|3110.8|3104.8|3
1651112400000|2022-04-28 02:20:00|3111.8|3105.8|3115.8|3109.8|3115.8|3109.8|3111.8|3105.8|13
1651112700000|2022-04-28 02:25:00|3115.5|3109.5|3115.5|3109.5|3115.8|3109.8|3115|3109|7
1651113000000|2022-04-28 02:30:00|3115.3|3109.3|3115.5|3109.5|3115.5|3109.5|3114.8|3108.8|7
1651113300000|2022-04-28 02:35:00|3115.8|3109.8|3113.8|3107.8|3116.3|3110.3|3113.8|3107.8|11
1651113600000|2022-04-28 02:40:00|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|3113.5|3107.5|1
1651113900000|2022-04-28 02:45:00|3113.8|3107.8|3114.5|3108.5|3114.8|3108.8|3113.5|3107.5|11
1651114200000|2022-04-28 02:50:00|3114.8|3108.8|3113.5|3107.5|3115.3|3109.3|3113.5|3107.5|12
1651114500000|2022-04-28 02:55:00|3113.8|3107.8|3113|3107|3115.3|3109.3|3113|3107|12
1651114800000|2022-04-28 03:00:00|3113.5|3107.5|3107.3|3101.3|3113.5|3107.5|3107|3101|12
1651115100000|2022-04-28 03:05:00|3107|3101|3107|3101|3107|3101|3106.8|3100.8|5
1651115400000|2022-04-28 03:10:00|3107.3|3101.3|3107.8|3101.8|3108.5|3102.5|3107.3|3101.3|5
1651115700000|2022-04-28 03:15:00|3108|3102|3098|3092|3108|3102|3097.5|3091.5|23
1651116000000|2022-04-28 03:20:00|3098.3|3092.3|3094.5|3088.5|3098.3|3092.3|3094.5|3088.5|48
1651116300000|2022-04-28 03:25:00|3094.8|3088.8|3098.3|3092.3|3098.3|3092.3|3094.8|3088.8|14
1651116600000|2022-04-28 03:30:00|3098|3092|3096.5|3090.5|3098|3092|3096|3090|9
1651116900000|2022-04-28 03:35:00|3096.3|3090.3|3095|3089|3096.8|3090.8|3094|3088|17
1651117500000|2022-04-28 03:45:00|3094.8|3088.8|3093.5|3087.5|3094.8|3088.8|3093.3|3087.3|8
1651117800000|2022-04-28 03:50:00|3093.3|3087.3|3093|3087|3093.5|3087.5|3093|3087|6
1651118400000|2022-04-28 04:00:00|3093.3|3087.3|3093.8|3087.8|3094.3|3088.3|3093.3|3087.3|11
1651118700000|2022-04-28 04:05:00|3094|3088|3094|3088|3094.3|3088.3|3094|3088|3
1651119000000|2022-04-28 04:10:00|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|3093.8|3087.8|1
1651119300000|2022-04-28 04:15:00|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|3093.5|3087.5|1
1651119900000|2022-04-28 04:25:00|3093.3|3087.3|3093.5|3087.5|3093.5|3087.5|3093.3|3087.3|2
1651120200000|2022-04-28 04:30:00|3093.3|3087.3|3093.8|3087.8|3094.5|3088.5|3093.3|3087.3|7
1651120500000|2022-04-28 04:35:00|3093.5|3087.5|3094|3088|3094.3|3088.3|3093.5|3087.5|5
1651121100000|2022-04-28 04:45:00|3094.8|3088.8|3094.8|3088.8|3095|3089|3094.8|3088.8|5
1651122000000|2022-04-28 05:00:00|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|3094.5|3088.5|1
1651122300000|2022-04-28 05:05:00|3094.8|3088.8|3093.8|3087.8|3094.8|3088.8|3093.8|3087.8|3
1651122600000|2022-04-28 05:10:00|3094|3088|3094|3088|3094.3|3088.3|3094|3088|3
1651122900000|2022-04-28 05:15:00|3093.5|3087.5|3091.5|3085.5|3093.5|3087.5|3091.5|3085.5|5
1651123200000|2022-04-28 05:20:00|3091.8|3085.8|3091.5|3085.5|3092|3086|3090.5|3084.5|6
1651123500000|2022-04-28 05:25:00|3091.8|3085.8|3091.3|3085.3|3091.8|3085.8|3091|3085|7
1651123800000|2022-04-28 05:30:00|3091|3085|3078|3072|3091|3085|3077.3|3071.3|30
1651124100000|2022-04-28 05:35:00|3078.3|3072.3|3079.8|3073.8|3081.8|3075.8|3078.3|3072.3|27
1651124400000|2022-04-28 05:40:00|3080|3074|3080.3|3074.3|3080.3|3074.3|3079.5|3073.5|6
1651124700000|2022-04-28 05:45:00|3080.8|3074.8|3084.8|3078.8|3088.1|3082.1|3080.8|3074.8|21
1651125000000|2022-04-28 05:50:00|3085|3079|3086.3|3080.3|3088|3082|3085|3079|12
1651125300000|2022-04-28 05:55:00|3086.5|3080.5|3087|3081|3087|3081|3086.5|3080.5|3
1651125600000|2022-04-28 06:00:00|3086.8|3080.8|3086.5|3080.5|3087.3|3081.3|3085.8|3079.8|11
1651125900000|2022-04-28 06:05:00|3086.3|3080.3|3087|3081|3087.3|3081.3|3086.3|3080.3|5
1651126200000|2022-04-28 06:10:00|3086.8|3080.8|3092.8|3086.8|3093.3|3087.3|3086.3|3080.3|24
1651126500000|2022-04-28 06:15:00|3093|3087|3094.3|3088.3|3094.3|3088.3|3091.8|3085.8|13
1651126800000|2022-04-28 06:20:00|3093.8|3087.8|3095.3|3089.3|3097|3091|3093.8|3087.8|13
1651127100000|2022-04-28 06:25:00|3095.8|3089.8|3099.5|3093.5|3103.6|3097.6|3094.3|3088.3|46
1651127400000|2022-04-28 06:30:00|3098.3|3092.3|3100.3|3094.3|3103.4|3097.4|3094.6|3088.6|41
1651127700000|2022-04-28 06:35:00|3100|3094|3096.5|3090.5|3100|3094|3095.6|3089.6|22
1651128000000|2022-04-28 06:40:00|3096.3|3090.3|3091.5|3085.5|3096.8|3090.8|3090|3084|33
1651128300000|2022-04-28 06:45:00|3091.3|3085.3|3091.8|3085.8|3095|3089|3091.3|3085.3|27
1651128600000|2022-04-28 06:50:00|3092|3086|3099.8|3093.8|3099.8|3093.8|3092|3086|19
1651128900000|2022-04-28 06:55:00|3099.5|3093.5|3096.5|3090.5|3099.5|3093.5|3096.5|3090.5|31
1651129200000|2022-04-28 07:00:00|3096.8|3090.8|3096.8|3090.8|3101.5|3095.5|3095.3|3089.3|34
1651129500000|2022-04-28 07:05:00|3097|3091|3096|3090|3097|3091|3096|3090|3
1651129800000|2022-04-28 07:10:00|3096.3|3090.3|3108.5|3102.5|3108.5|3102.5|3096.3|3090.3|18
1651130100000|2022-04-28 07:15:00|3108.3|3102.3|3115.3|3109.3|3116.3|3110.3|3108.3|3102.3|45
1651130400000|2022-04-28 07:20:00|3115.6|3109.6|3121.4|3115.4|3129.5|3123.5|3115.6|3109.6|69
1651130700000|2022-04-28 07:25:00|3121.5|3115.5|3120.8|3114.8|3123.3|3117.3|3120.8|3114.8|16
1651131000000|2022-04-28 07:30:00|3120.3|3114.3|3119|3113|3120.5|3114.5|3115.3|3109.3|25
1651131300000|2022-04-28 07:35:00|3119.3|3113.3|3126|3120|3126|3120|3119.3|3113.3|18
1651131600000|2022-04-28 07:40:00|3126.3|3120.3|3121.6|3115.6|3128.3|3122.3|3118.5|3112.5|40
1651131900000|2022-04-28 07:45:00|3121.8|3115.8|3122.3|3116.3|3123.3|3117.3|3121.5|3115.5|14
1651132200000|2022-04-28 07:50:00|3122|3116|3120|3114|3122|3116|3120|3114|7
1651132500000|2022-04-28 07:55:00|3119.8|3113.8|3122.5|3116.5|3122.5|3116.5|3119.8|3113.8|14
1651132800000|2022-04-28 08:00:00|3122.8|3116.8|3127.8|3121.8|3129.8|3123.8|3122.8|3116.8|30
1651133100000|2022-04-28 08:05:00|3127.5|3121.5|3123|3117|3127.8|3121.8|3121.5|3115.5|40
1651133400000|2022-04-28 08:10:00|3123.3|3117.3|3130|3124|3130|3124|3122.5|3116.5|35
1651133700000|2022-04-28 08:15:00|3130.3|3124.3|3128|3122|3136.8|3130.8|3127.3|3121.3|37
1651134000000|2022-04-28 08:20:00|3127.8|3121.8|3126.3|3120.3|3127.8|3121.8|3126|3120|20
1651134300000|2022-04-28 08:25:00|3125.3|3119.3|3124.5|3118.5|3127.3|3121.3|3122.8|3116.8|44
1651134600000|2022-04-28 08:30:00|3124.3|3118.3|3121.5|3115.5|3124.5|3118.5|3119.8|3113.8|47
1651134900000|2022-04-28 08:35:00|3121.8|3115.8|3124.3|3118.3|3125.3|3119.3|3120.5|3114.5|30
1651135200000|2022-04-28 08:40:00|3125|3119|3122.8|3116.8|3126.3|3120.3|3122.8|3116.8|51
1651135500000|2022-04-28 08:45:00|3122.5|3116.5|3122.3|3116.3|3123.5|3117.5|3119.3|3113.3|37
1651135800000|2022-04-28 08:50:00|3122.5|3116.5|3121.5|3115.5|3122.5|3116.5|3121|3115|26
1651136100000|2022-04-28 08:55:00|3121|3115|3121|3115|3121.5|3115.5|3116.8|3110.8|36
1651136400000|2022-04-28 09:00:00|3120.8|3114.8|3119.5|3113.5|3120.8|3114.8|3118.8|3112.8|9
1651136700000|2022-04-28 09:05:00|3119.8|3113.8|3119|3113|3119.8|3113.8|3118.3|3112.3|12
1651137000000|2022-04-28 09:10:00|3118.8|3112.8|3117.8|3111.8|3118.8|3112.8|3117.8|3111.8|2
1651137300000|2022-04-28 09:15:00|3117.3|3111.3|3117.5|3111.5|3117.5|3111.5|3117|3111|7
1651137600000|2022-04-28 09:20:00|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117|3111|6
1651137900000|2022-04-28 09:25:00|3117.8|3111.8|3117.5|3111.5|3117.8|3111.8|3117|3111|6
1651138200000|2022-04-28 09:30:00|3117.3|3111.3|3117.3|3111.3|3117.8|3111.8|3116.8|3110.8|12
1651138500000|2022-04-28 09:35:00|3117.5|3111.5|3124.5|3118.5|3124.5|3118.5|3117.5|3111.5|17
1651138800000|2022-04-28 09:40:00|3125.8|3119.8|3121|3115|3125.8|3119.8|3117.3|3111.3|30
1651139100000|2022-04-28 09:45:00|3120.5|3114.5|3120.5|3114.5|3120.8|3114.8|3120.5|3114.5|3
1651139400000|2022-04-28 09:50:00|3120|3114|3117|3111|3120|3114|3117|3111|15
1651139700000|2022-04-28 09:55:00|3117.3|3111.3|3118.5|3112.5|3118.5|3112.5|3116|3110|15
1651140000000|2022-04-28 10:00:00|3118.8|3112.8|3122|3116|3123.3|3117.3|3118.8|3112.8|24
1651140300000|2022-04-28 10:05:00|3122.3|3116.3|3122.8|3116.8|3123.5|3117.5|3121.5|3115.5|24
1651140600000|2022-04-28 10:10:00|3123|3117|3122|3116|3123.8|3117.8|3120.8|3114.8|38
1651140900000|2022-04-28 10:15:00|3121.8|3115.8|3127.8|3121.8|3127.8|3121.8|3121.8|3115.8|16
1651141200000|2022-04-28 10:20:00|3128|3122|3120.3|3114.3|3128.5|3122.5|3120|3114|32
1651141500000|2022-04-28 10:25:00|3120.5|3114.5|3125|3119|3126.5|3120.5|3120.5|3114.5|33
1651141800000|2022-04-28 10:30:00|3124.8|3118.8|3124.5|3118.5|3128.3|3122.3|3124.5|3118.5|43
1651142100000|2022-04-28 10:35:00|3124.8|3118.8|3123.8|3117.8|3125|3119|3123|3117|24
1651142400000|2022-04-28 10:40:00|3123.5|3117.5|3118.3|3112.3|3123.5|3117.5|3118|3112|17
1651142700000|2022-04-28 10:45:00|3118|3112|3115|3109|3118.3|3112.3|3115|3109|12
1651143000000|2022-04-28 10:50:00|3114.3|3108.3|3112.3|3106.3|3114.3|3108.3|3112.3|3106.3|17
1651143300000|2022-04-28 10:55:00|3112|3106|3112|3106|3112|3106|3109.8|3103.8|38
1651143600000|2022-04-28 11:00:00|3112.3|3106.3|3112|3106|3112.3|3106.3|3112|3106|2
1651143900000|2022-04-28 11:05:00|3111.8|3105.8|3109.5|3103.5|3111.8|3105.8|3109|3103|14
1651144200000|2022-04-28 11:10:00|3109.8|3103.8|3107.8|3101.8|3111.8|3105.8|3104.3|3098.3|55
1651144500000|2022-04-28 11:15:00|3108|3102|3107.3|3101.3|3108.3|3102.3|3104.8|3098.8|23
1651144800000|2022-04-28 11:20:00|3107.5|3101.5|3107|3101|3109.5|3103.5|3106.8|3100.8|21
1651145100000|2022-04-28 11:25:00|3106.3|3100.3|3106.5|3100.5|3107.8|3101.8|3105.3|3099.3|16
1651145400000|2022-04-28 11:30:00|3106.8|3100.8|3106.5|3100.5|3109.3|3103.3|3105|3099|32
1651145700000|2022-04-28 11:35:00|3106.8|3100.8|3109.3|3103.3|3109.3|3103.3|3106.5|3100.5|22
1651146000000|2022-04-28 11:40:00|3109.5|3103.5|3106.5|3100.5|3110|3104|3106.3|3100.3|48
1651146300000|2022-04-28 11:45:00|3106|3100|3106|3100|3106.3|3100.3|3104.8|3098.8|18
1651146600000|2022-04-28 11:50:00|3105.8|3099.8|3104.3|3098.3|3105.8|3099.8|3103.8|3097.8|14
1651146900000|2022-04-28 11:55:00|3104|3098|3088.8|3082.8|3104|3098|3085|3079|91
1651147200000|2022-04-28 12:00:00|3088.3|3082.3|3087.4|3081.4|3093.5|3087.5|3083.6|3077.6|116
1651147500000|2022-04-28 12:05:00|3087.5|3081.5|3080.5|3074.5|3087.5|3081.5|3080.3|3074.3|61
1651147800000|2022-04-28 12:10:00|3080.3|3074.3|3078|3072|3082|3076|3077.8|3071.8|40
1651148100000|2022-04-28 12:15:00|3077.8|3071.8|3078.5|3072.5|3079|3073|3077.5|3071.5|21
1651148400000|2022-04-28 12:20:00|3078.8|3072.8|3069.1|3063.1|3078.8|3072.8|3059.8|3053.8|61
1651148700000|2022-04-28 12:25:00|3070.1|3064.1|3076.1|3070.1|3076.1|3070.1|3070.1|3064.1|91
1651149000000|2022-04-28 12:30:00|3076|3070|3068.5|3062.5|3077.8|3071.8|3066.5|3060.5|111
1651149300000|2022-04-28 12:35:00|3067.8|3061.8|3068.5|3062.5|3070.5|3064.5|3062.3|3056.3|73
1651149600000|2022-04-28 12:40:00|3069.6|3063.6|3075.3|3069.3|3075.3|3069.3|3068.8|3062.8|46
1651149900000|2022-04-28 12:45:00|3075.5|3069.5|3071|3065|3079|3073|3071|3065|65
1651150200000|2022-04-28 12:50:00|3070.8|3064.8|3073|3067|3076|3070|3068|3062|59
1651150500000|2022-04-28 12:55:00|3073.3|3067.3|3081.5|3075.5|3082.3|3076.3|3073.3|3067.3|84
1651150800000|2022-04-28 13:00:00|3081.3|3075.3|3077|3071|3081.5|3075.5|3076.3|3070.3|73
1651151100000|2022-04-28 13:05:00|3077.3|3071.3|3076.8|3070.8|3077.8|3071.8|3075.5|3069.5|34
1651151400000|2022-04-28 13:10:00|3076.5|3070.5|3064|3058|3076.5|3070.5|3063.3|3057.3|98
1651151700000|2022-04-28 13:15:00|3063.8|3057.8|3060.3|3054.3|3063.8|3057.8|3059.5|3053.5|52
1651152000000|2022-04-28 13:20:00|3059.8|3053.8|3062.3|3056.3|3064.5|3058.5|3049.3|3043.3|82
1651152300000|2022-04-28 13:25:00|3062.5|3056.5|3068.5|3062.5|3071|3065|3062|3056|45
1651152600000|2022-04-28 13:30:00|3068.8|3062.8|3070|3064|3077|3071|3068.3|3062.3|66
1651152900000|2022-04-28 13:35:00|3069.8|3063.8|3061|3055|3069.8|3063.8|3059.8|3053.8|31
1651153200000|2022-04-28 13:40:00|3060.8|3054.8|3059|3053|3061|3055|3056|3050|64
1651153500000|2022-04-28 13:45:00|3058.8|3052.8|3062.5|3056.5|3062.8|3056.8|3057|3051|38
1651153800000|2022-04-28 13:50:00|3062.3|3056.3|3062|3056|3062.3|3056.3|3058.8|3052.8|32
1651154100000|2022-04-28 13:55:00|3062.3|3056.3|3053|3047|3062.3|3056.3|3050.3|3044.3|66
1651154400000|2022-04-28 14:00:00|3053.3|3047.3|3057|3051|3059|3053|3052.3|3046.3|41
1651154700000|2022-04-28 14:05:00|3057.3|3051.3|3058.8|3052.8|3065.3|3059.3|3053.8|3047.8|155
1651155000000|2022-04-28 14:10:00|3058.5|3052.5|3057|3051|3058.5|3052.5|3053|3047|88
1651155300000|2022-04-28 14:15:00|3056.8|3050.8|3056.5|3050.5|3058.8|3052.8|3053.8|3047.8|119
1651155600000|2022-04-28 14:20:00|3056.3|3050.3|3053.8|3047.8|3060|3054|3053.8|3047.8|100
1651155900000|2022-04-28 14:25:00|3053.5|3047.5|3055|3049|3058|3052|3053|3047|73
1651156200000|2022-04-28 14:30:00|3055.3|3049.3|3062|3056|3064.3|3058.3|3055.3|3049.3|101
1651156500000|2022-04-28 14:35:00|3061.8|3055.8|3055.3|3049.3|3062.3|3056.3|3055.3|3049.3|87
1651156800000|2022-04-28 14:40:00|3055|3049|3049.8|3043.8|3056|3050|3049.5|3043.5|78
1651157100000|2022-04-28 14:45:00|3050|3044|3050|3044|3051.5|3045.5|3047|3041|75
1651157400000|2022-04-28 14:50:00|3049.8|3043.8|3046.5|3040.5|3052.8|3046.8|3046.3|3040.3|92
1651157700000|2022-04-28 14:55:00|3046.3|3040.3|3041.8|3035.8|3046.3|3040.3|3040|3034|119
1651158000000|2022-04-28 15:00:00|3041.5|3035.5|3044.5|3038.5|3046.5|3040.5|3040.3|3034.3|82
1651158300000|2022-04-28 15:05:00|3044.8|3038.8|3040.8|3034.8|3046.5|3040.5|3040.8|3034.8|74
1651158600000|2022-04-28 15:10:00|3041|3035|3041.3|3035.3|3045|3039|3040.5|3034.5|79
1651158900000|2022-04-28 15:15:00|3041|3035|3041|3035|3042.5|3036.5|3041|3035|50
1651159200000|2022-04-28 15:20:00|3041.3|3035.3|3037.9|3031.9|3042.3|3036.3|3034.6|3028.6|123
1651159500000|2022-04-28 15:25:00|3039.4|3033.4|3039.9|3033.9|3047.6|3041.6|3035.8|3029.8|161
1651159800000|2022-04-28 15:30:00|3040.3|3034.3|3035.3|3029.3|3042.4|3036.4|3030.8|3024.8|176
1651160100000|2022-04-28 15:35:00|3035.5|3029.5|3039.5|3033.5|3041.5|3035.5|3033.3|3027.3|86
1651160400000|2022-04-28 15:40:00|3039.8|3033.8|3031.5|3025.5|3040.3|3034.3|3030.5|3024.5|94
1651160700000|2022-04-28 15:45:00|3031.3|3025.3|3027|3021|3032.3|3026.3|3026.5|3020.5|96
1651161000000|2022-04-28 15:50:00|3026.8|3020.8|3013.8|3007.8|3031|3025|3013.8|3007.8|127
1651161300000|2022-04-28 15:55:00|3014|3008|3028.5|3022.5|3029|3023|3013.5|3007.5|131
1651161600000|2022-04-28 16:00:00|3028.8|3022.8|3028.8|3022.8|3033|3027|3027.3|3021.3|44
1651161900000|2022-04-28 16:05:00|3030|3024|3026.3|3020.3|3030|3024|3025|3019|51
1651162200000|2022-04-28 16:10:00|3026|3020|3026|3020|3027|3021|3025.5|3019.5|24
1651162500000|2022-04-28 16:15:00|3026.3|3020.3|3033.8|3027.8|3034|3028|3026|3020|55
1651162800000|2022-04-28 16:20:00|3033|3027|3033.8|3027.8|3033.8|3027.8|3032.3|3026.3|5
1651163100000|2022-04-28 16:25:00|3033.5|3027.5|3035.5|3029.5|3035.5|3029.5|3033.5|3027.5|10
1651163400000|2022-04-28 16:30:00|3035.3|3029.3|3039.3|3033.3|3039.3|3033.3|3035|3029|22
1651163700000|2022-04-28 16:35:00|3039.5|3033.5|3037.3|3031.3|3043.8|3037.8|3036.3|3030.3|56
1651164000000|2022-04-28 16:40:00|3037.5|3031.5|3040.8|3034.8|3041|3035|3037.5|3031.5|45
1651164300000|2022-04-28 16:45:00|3041|3035|3042.3|3036.3|3044.8|3038.8|3041|3035|29
1651164600000|2022-04-28 16:50:00|3042.5|3036.5|3045.3|3039.3|3046.3|3040.3|3042.5|3036.5|7
1651164900000|2022-04-28 16:55:00|3045.5|3039.5|3045.5|3039.5|3045.8|3039.8|3044.8|3038.8|21
1651190400000|2022-04-29 00:00:00|3035.9|3029.9|3037|3031|3037.1|3031.1|3035.9|3029.9|11
1651190700000|2022-04-29 00:05:00|3037.5|3031.5|3041|3035|3041.4|3035.4|3036.8|3030.8|31
1651191000000|2022-04-29 00:10:00|3041.3|3035.3|3045.3|3039.3|3046|3040|3041.3|3035.3|23
1651191300000|2022-04-29 00:15:00|3045.5|3039.5|3048.8|3042.8|3049|3043|3045.5|3039.5|13
1651191600000|2022-04-29 00:20:00|3049|3043|3050.8|3044.8|3051|3045|3049|3043|6
1651191900000|2022-04-29 00:25:00|3051|3045|3055.6|3049.6|3056.8|3050.8|3051|3045|23
1651192200000|2022-04-29 00:30:00|3054.9|3048.9|3054|3048|3056|3050|3052.5|3046.5|17
1651192500000|2022-04-29 00:35:00|3054.3|3048.3|3051.8|3045.8|3056|3050|3051.8|3045.8|26
1651192800000|2022-04-29 00:40:00|3051.5|3045.5|3048.8|3042.8|3051.5|3045.5|3048.8|3042.8|7
1651193100000|2022-04-29 00:45:00|3048.5|3042.5|3044.5|3038.5|3048.5|3042.5|3044|3038|7
1651193400000|2022-04-29 00:50:00|3044.8|3038.8|3044.5|3038.5|3045.3|3039.3|3044.5|3038.5|9
1651193700000|2022-04-29 00:55:00|3044.8|3038.8|3045.8|3039.8|3046.3|3040.3|3044.8|3038.8|15
1651194000000|2022-04-29 01:00:00|3046|3040|3048|3042|3049.3|3043.3|3046|3040|36
1651194300000|2022-04-29 01:05:00|3047.5|3041.5|3049.5|3043.5|3049.5|3043.5|3047|3041|30
1651194600000|2022-04-29 01:10:00|3049|3043|3053|3047|3053|3047|3048.3|3042.3|35
1651194900000|2022-04-29 01:15:00|3053.3|3047.3|3054.8|3048.8|3055|3049|3053.3|3047.3|14
1651195200000|2022-04-29 01:20:00|3054.5|3048.5|3052|3046|3054.8|3048.8|3052|3046|18
1651195500000|2022-04-29 01:25:00|3052.3|3046.3|3051.5|3045.5|3052.5|3046.5|3051|3045|6
1651195800000|2022-04-29 01:30:00|3051.3|3045.3|3053|3047|3053|3047|3051|3045|22
1651196100000|2022-04-29 01:35:00|3053.5|3047.5|3051.8|3045.8|3054.3|3048.3|3050.8|3044.8|22
1651196400000|2022-04-29 01:40:00|3051.5|3045.5|3049|3043|3051.8|3045.8|3049|3043|26
1651196700000|2022-04-29 01:45:00|3049.3|3043.3|3048.8|3042.8|3049.3|3043.3|3046.3|3040.3|28
1651197000000|2022-04-29 01:50:00|3048.5|3042.5|3045|3039|3048.5|3042.5|3044.3|3038.3|44
1651197300000|2022-04-29 01:55:00|3045.3|3039.3|3044|3038|3045.5|3039.5|3043.3|3037.3|20
1651197600000|2022-04-29 02:00:00|3044.3|3038.3|3045.5|3039.5|3047|3041|3044.3|3038.3|33
1651197900000|2022-04-29 02:05:00|3045.8|3039.8|3043.3|3037.3|3045.8|3039.8|3042.6|3036.6|60
1651198200000|2022-04-29 02:10:00|3043.5|3037.5|3042.3|3036.3|3043.5|3037.5|3041.5|3035.5|12
1651198500000|2022-04-29 02:15:00|3042|3036|3038.8|3032.8|3042.3|3036.3|3037.5|3031.5|44
1651198800000|2022-04-29 02:20:00|3039|3033|3037.3|3031.3|3039.3|3033.3|3037|3031|18
1651199100000|2022-04-29 02:25:00|3036.4|3030.4|3033.3|3027.3|3036.4|3030.4|3032.5|3026.5|20
1651199400000|2022-04-29 02:30:00|3033|3027|3033|3027|3035.8|3029.8|3032.8|3026.8|27
1651199700000|2022-04-29 02:35:00|3033.3|3027.3|3036.3|3030.3|3036.3|3030.3|3032.8|3026.8|16
1651200000000|2022-04-29 02:40:00|3036|3030|3033|3027|3036.5|3030.5|3033|3027|16
1651200300000|2022-04-29 02:45:00|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3031.8|3025.8|12
1651200600000|2022-04-29 02:50:00|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|15
1651200900000|2022-04-29 02:55:00|3032.8|3026.8|3030|3024|3032.8|3026.8|3030|3024|13
1651201200000|2022-04-29 03:00:00|3030.3|3024.3|3030.8|3024.8|3031|3025|3028|3022|16
1651201500000|2022-04-29 03:05:00|3030.5|3024.5|3033|3027|3033.3|3027.3|3030|3024|11
1651201800000|2022-04-29 03:10:00|3033.3|3027.3|3030.3|3024.3|3033.3|3027.3|3030.3|3024.3|13
1651202100000|2022-04-29 03:15:00|3030|3024|3030.3|3024.3|3030.5|3024.5|3028.8|3022.8|23
1651202400000|2022-04-29 03:20:00|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.3|3023.3|26
1651202700000|2022-04-29 03:25:00|3029.8|3023.8|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|5
1651203000000|2022-04-29 03:30:00|3030|3024|3031.3|3025.3|3031.8|3025.8|3029.8|3023.8|12
1651203300000|2022-04-29 03:35:00|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1651203600000|2022-04-29 03:40:00|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1651203900000|2022-04-29 03:45:00|3031|3025|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1651204200000|2022-04-29 03:50:00|3031.3|3025.3|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|4
1651204500000|2022-04-29 03:55:00|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|15
1651204800000|2022-04-29 04:00:00|3030.5|3024.5|3027.3|3021.3|3030.5|3024.5|3027|3021|13
1651205100000|2022-04-29 04:05:00|3027|3021|3027.5|3021.5|3027.5|3021.5|3026.8|3020.8|7
1651205400000|2022-04-29 04:10:00|3027.8|3021.8|3030|3024|3030|3024|3027.8|3021.8|4
1651205700000|2022-04-29 04:15:00|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|5
1651206000000|2022-04-29 04:20:00|3028.3|3022.3|3029.5|3023.5|3029.8|3023.8|3028.3|3022.3|5
1651206300000|2022-04-29 04:25:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3030|3024|2
1651206600000|2022-04-29 04:30:00|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1651206900000|2022-04-29 04:35:00|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|5
1651207200000|2022-04-29 04:40:00|3030.5|3024.5|3030.8|3024.8|3031|3025|3030.5|3024.5|3
1651207500000|2022-04-29 04:45:00|3031|3025|3031|3025|3031.3|3025.3|3031|3025|5
1651207800000|2022-04-29 04:50:00|3030.8|3024.8|3031.8|3025.8|3032|3026|3030.8|3024.8|7
1651208100000|2022-04-29 04:55:00|3032|3026|3039|3033|3039.3|3033.3|3031|3025|24
1651208400000|2022-04-29 05:00:00|3039.3|3033.3|3052.3|3046.3|3052.3|3046.3|3039.3|3033.3|81
1651208700000|2022-04-29 05:05:00|3052|3046|3051.8|3045.8|3052.3|3046.3|3049.3|3043.3|65
1651209000000|2022-04-29 05:10:00|3052.6|3046.6|3056.3|3050.3|3056.3|3050.3|3052|3046|54
1651209300000|2022-04-29 05:15:00|3056|3050|3057|3051|3060.3|3054.3|3055.3|3049.3|62
1651209600000|2022-04-29 05:20:00|3056.8|3050.8|3051|3045|3057.3|3051.3|3049|3043|51
1651209900000|2022-04-29 05:25:00|3050.8|3044.8|3053.5|3047.5|3053.8|3047.8|3050.8|3044.8|31
1651210200000|2022-04-29 05:30:00|3052|3046|3056.5|3050.5|3057.3|3051.3|3050.8|3044.8|102
1651210500000|2022-04-29 05:35:00|3056.3|3050.3|3055.5|3049.5|3058|3052|3052.4|3046.4|71
1651210800000|2022-04-29 05:40:00|3055|3049|3050.8|3044.8|3056|3050|3050|3044|60
1651211100000|2022-04-29 05:45:00|3051.3|3045.3|3052.3|3046.3|3052.5|3046.5|3051.3|3045.3|13
1651211400000|2022-04-29 05:50:00|3052.5|3046.5|3054.3|3048.3|3055.5|3049.5|3052.5|3046.5|19
1651211700000|2022-04-29 05:55:00|3054|3048|3056.3|3050.3|3056.5|3050.5|3053.8|3047.8|37
1651212000000|2022-04-29 06:00:00|3056|3050|3051.3|3045.3|3056|3050|3050|3044|47
1651212300000|2022-04-29 06:05:00|3051|3045|3051.3|3045.3|3052.3|3046.3|3050.8|3044.8|20
1651212600000|2022-04-29 06:10:00|3051.5|3045.5|3053.3|3047.3|3053.3|3047.3|3051.3|3045.3|7
1651212900000|2022-04-29 06:15:00|3053.5|3047.5|3057|3051|3059.3|3053.3|3053.5|3047.5|52
1651213200000|2022-04-29 06:20:00|3056.8|3050.8|3057|3051|3057.3|3051.3|3055.3|3049.3|32
1651213500000|2022-04-29 06:25:00|3057.3|3051.3|3060.8|3054.8|3061|3055|3057.3|3051.3|38
1651213800000|2022-04-29 06:30:00|3061|3055|3058.5|3052.5|3061.3|3055.3|3057|3051|31
1651214100000|2022-04-29 06:35:00|3058.3|3052.3|3059.3|3053.3|3061|3055|3057.8|3051.8|35
1651214400000|2022-04-29 06:40:00|3058|3052|3060.3|3054.3|3060.9|3054.9|3058|3052|57
1651214700000|2022-04-29 06:45:00|3060|3054|3060.3|3054.3|3061.8|3055.8|3058.8|3052.8|44
1651215000000|2022-04-29 06:50:00|3059.5|3053.5|3066.5|3060.5|3066.5|3060.5|3059.5|3053.5|33
1651215300000|2022-04-29 06:55:00|3066.8|3060.8|3067.8|3061.8|3068.3|3062.3|3066.3|3060.3|32
1651215600000|2022-04-29 07:00:00|3067.5|3061.5|3042.1|3036.1|3067.8|3061.8|3039|3033|141
1651215900000|2022-04-29 07:05:00|3041.6|3035.6|3051|3045|3054.8|3048.8|3041.6|3035.6|54
1651216200000|2022-04-29 07:10:00|3050.8|3044.8|3052.3|3046.3|3056.5|3050.5|3050.3|3044.3|63
1651216500000|2022-04-29 07:15:00|3052.8|3046.8|3060.8|3054.8|3062.5|3056.5|3051.3|3045.3|79
1651216800000|2022-04-29 07:20:00|3060.5|3054.5|3063.5|3057.5|3064.3|3058.3|3056.3|3050.3|82
1651217100000|2022-04-29 07:25:00|3063.3|3057.3|3065.5|3059.5|3065.5|3059.5|3062.8|3056.8|36
1651217400000|2022-04-29 07:30:00|3065.8|3059.8|3070|3064|3071.3|3065.3|3064.5|3058.5|68
1651217700000|2022-04-29 07:35:00|3069.8|3063.8|3074.8|3068.8|3079.1|3073.1|3069.5|3063.5|66
1651218000000|2022-04-29 07:40:00|3074.3|3068.3|3076.3|3070.3|3076.5|3070.5|3073|3067|24
1651218300000|2022-04-29 07:45:00|3076.5|3070.5|3072.5|3066.5|3078.8|3072.8|3071.3|3065.3|71
1651218600000|2022-04-29 07:50:00|3072.3|3066.3|3079|3073|3080|3074|3071.8|3065.8|69
1651218900000|2022-04-29 07:55:00|3078.8|3072.8|3069.5|3063.5|3079.5|3073.5|3069.5|3063.5|76
1651219200000|2022-04-29 08:00:00|3069.3|3063.3|3060.3|3054.3|3076.3|3070.3|3060|3054|100
1651219500000|2022-04-29 08:05:00|3060|3054|3064.5|3058.5|3064.5|3058.5|3057.3|3051.3|69
1651219800000|2022-04-29 08:10:00|3064.8|3058.8|3056|3050|3065|3059|3055.5|3049.5|97
1651220100000|2022-04-29 08:15:00|3055.8|3049.8|3044|3038|3058.3|3052.3|3043.5|3037.5|83
1651220400000|2022-04-29 08:20:00|3043.8|3037.8|3044.5|3038.5|3047.5|3041.5|3034.9|3028.9|112
1651220700000|2022-04-29 08:25:00|3044|3038|3036.5|3030.5|3046.5|3040.5|3035|3029|103
1651221000000|2022-04-29 08:30:00|3036.3|3030.3|3037.5|3031.5|3041.3|3035.3|3035.5|3029.5|102
1651221300000|2022-04-29 08:35:00|3037.8|3031.8|3038.9|3032.9|3039.5|3033.5|3034|3028|104
1651221600000|2022-04-29 08:40:00|3039|3033|3035.5|3029.5|3042.3|3036.3|3034.8|3028.8|94
1651221900000|2022-04-29 08:45:00|3035.3|3029.3|3022.3|3016.3|3035.8|3029.8|3021.8|3015.8|70
1651222200000|2022-04-29 08:50:00|3021.8|3015.8|3019.3|3013.3|3024.8|3018.8|3018.5|3012.5|80
1651222500000|2022-04-29 08:55:00|3018.8|3012.8|3022.3|3016.3|3023.8|3017.8|3018.8|3012.8|66
1651222800000|2022-04-29 09:00:00|3022|3016|3023.8|3017.8|3024.3|3018.3|3020|3014|49
1651223100000|2022-04-29 09:05:00|3023.5|3017.5|3022|3016|3023.5|3017.5|3018.8|3012.8|72
1651223400000|2022-04-29 09:10:00|3022.5|3016.5|3022|3016|3023.3|3017.3|3020.5|3014.5|60
1651223700000|2022-04-29 09:15:00|3021.8|3015.8|3024.3|3018.3|3024.3|3018.3|3021|3015|59
1651224000000|2022-04-29 09:20:00|3024.5|3018.5|3021.3|3015.3|3024.8|3018.8|3021.3|3015.3|55
1651224300000|2022-04-29 09:25:00|3021|3015|3025.3|3019.3|3025.5|3019.5|3020.8|3014.8|74
1651224600000|2022-04-29 09:30:00|3025|3019|3026.3|3020.3|3027.5|3021.5|3021.3|3015.3|89
1651224900000|2022-04-29 09:35:00|3025.8|3019.8|3019|3013|3026.8|3020.8|3019|3013|71
1651225200000|2022-04-29 09:40:00|3018.8|3012.8|3014.3|3008.3|3020.5|3014.5|3013.8|3007.8|58
1651225500000|2022-04-29 09:45:00|3014|3008|3018.3|3012.3|3018.5|3012.5|3013.5|3007.5|53
1651225800000|2022-04-29 09:50:00|3018.5|3012.5|3022.3|3016.3|3022.3|3016.3|3017.5|3011.5|87
1651226100000|2022-04-29 09:55:00|3022|3016|3020.8|3014.8|3022.3|3016.3|3019.5|3013.5|70
1651226400000|2022-04-29 10:00:00|3020.5|3014.5|3023.8|3017.8|3025.3|3019.3|3020.3|3014.3|79
1651226700000|2022-04-29 10:05:00|3024.8|3018.8|3019.8|3013.8|3024.8|3018.8|3019.5|3013.5|77
1651227000000|2022-04-29 10:10:00|3019.5|3013.5|3014.8|3008.8|3021|3015|3013.8|3007.8|60
1651227300000|2022-04-29 10:15:00|3014.3|3008.3|3016.5|3010.5|3017.8|3011.8|3014.3|3008.3|51
1651227600000|2022-04-29 10:20:00|3017.3|3011.3|3019.3|3013.3|3021.3|3015.3|3016.8|3010.8|48
1651227900000|2022-04-29 10:25:00|3019|3013|3019|3013|3019.8|3013.8|3017|3011|71
1651228200000|2022-04-29 10:30:00|3019.3|3013.3|3018.8|3012.8|3019.8|3013.8|3017.5|3011.5|67
1651228500000|2022-04-29 10:35:00|3020|3014|3018.5|3012.5|3020.8|3014.8|3018|3012|26
1651228800000|2022-04-29 10:40:00|3018.3|3012.3|3018.5|3012.5|3019|3013|3017.5|3011.5|51
1651229100000|2022-04-29 10:45:00|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|13
1651229400000|2022-04-29 10:50:00|3020.8|3014.8|3024.3|3018.3|3025|3019|3020.8|3014.8|35
1651229700000|2022-04-29 10:55:00|3024.5|3018.5|3025.8|3019.8|3026|3020|3024.5|3018.5|19
1651230000000|2022-04-29 11:00:00|3025.5|3019.5|3028.8|3022.8|3029.5|3023.5|3024.5|3018.5|64
1651230300000|2022-04-29 11:05:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3025.3|3019.3|41
1651230600000|2022-04-29 11:10:00|3029.3|3023.3|3030.8|3024.8|3030.8|3024.8|3028|3022|41
1651230900000|2022-04-29 11:15:00|3031.3|3025.3|3034.3|3028.3|3038.3|3032.3|3031.3|3025.3|31
1651231200000|2022-04-29 11:20:00|3033|3027|3038.3|3032.3|3040.8|3034.8|3032.5|3026.5|42
1651231500000|2022-04-29 11:25:00|3038|3032|3040.3|3034.3|3045.5|3039.5|3037.8|3031.8|35
1651231800000|2022-04-29 11:30:00|3040|3034|3050.8|3044.8|3051.8|3045.8|3037.8|3031.8|129
1651232100000|2022-04-29 11:35:00|3051.3|3045.3|3044|3038|3052|3046|3043.8|3037.8|40
1651232400000|2022-04-29 11:40:00|3043.8|3037.8|3045.3|3039.3|3046|3040|3041.3|3035.3|36
1651232700000|2022-04-29 11:45:00|3044.5|3038.5|3045.5|3039.5|3046.8|3040.8|3039|3033|59
1651233000000|2022-04-29 11:50:00|3045|3039|3042.5|3036.5|3045|3039|3039.5|3033.5|60
1651233300000|2022-04-29 11:55:00|3043|3037|3049.3|3043.3|3050.9|3044.9|3038|3032|100
1651233600000|2022-04-29 12:00:00|3049|3043|3052.5|3046.5|3052.8|3046.8|3048.5|3042.5|59
1651233900000|2022-04-29 12:05:00|3052.3|3046.3|3052.8|3046.8|3067|3061|3052|3046|75
1651234200000|2022-04-29 12:10:00|3052.5|3046.5|3052|3046|3053|3047|3047|3041|88
1651234500000|2022-04-29 12:15:00|3052.3|3046.3|3051|3045|3052.3|3046.3|3046.5|3040.5|47
1651234800000|2022-04-29 12:20:00|3049.3|3043.3|3052.3|3046.3|3052.3|3046.3|3047|3041|43
1651235100000|2022-04-29 12:25:00|3052|3046|3048.5|3042.5|3052.3|3046.3|3046|3040|43
1651235400000|2022-04-29 12:30:00|3047.8|3041.8|3050|3044|3050.8|3044.8|3046|3040|65
1651235700000|2022-04-29 12:35:00|3049.8|3043.8|3045|3039|3050.5|3044.5|3044.3|3038.3|60
1651236000000|2022-04-29 12:40:00|3044.8|3038.8|3053.8|3047.8|3054.3|3048.3|3044.8|3038.8|48
1651236300000|2022-04-29 12:45:00|3054.8|3048.8|3059|3053|3062.3|3056.3|3054|3048|65
1651236600000|2022-04-29 12:50:00|3059.3|3053.3|3065|3059|3065.8|3059.8|3058.8|3052.8|39
1651236900000|2022-04-29 12:55:00|3065.3|3059.3|3070|3064|3071.3|3065.3|3063.8|3057.8|59
1651237200000|2022-04-29 13:00:00|3069.8|3063.8|3064|3058|3070.3|3064.3|3064|3058|57
1651237500000|2022-04-29 13:05:00|3064.5|3058.5|3070.5|3064.5|3070.8|3064.8|3064.5|3058.5|44
1651237800000|2022-04-29 13:10:00|3069.8|3063.8|3060.3|3054.3|3069.8|3063.8|3058.5|3052.5|63
1651238100000|2022-04-29 13:15:00|3060.8|3054.8|3064.3|3058.3|3069|3063|3060.8|3054.8|85
1651238400000|2022-04-29 13:20:00|3064|3058|3069.3|3063.3|3071|3065|3060.5|3054.5|69
1651238700000|2022-04-29 13:25:00|3069|3063|3064.5|3058.5|3070.5|3064.5|3064.5|3058.5|52
1651239000000|2022-04-29 13:30:00|3065|3059|3073.8|3067.8|3077.5|3071.5|3064.5|3058.5|62
1651239300000|2022-04-29 13:35:00|3073.3|3067.3|3076.5|3070.5|3077.5|3071.5|3070.8|3064.8|81
1651239600000|2022-04-29 13:40:00|3076.8|3070.8|3073.8|3067.8|3080.8|3074.8|3070.5|3064.5|124
1651239900000|2022-04-29 13:45:00|3073.5|3067.5|3069.8|3063.8|3073.5|3067.5|3066.3|3060.3|131
1651240200000|2022-04-29 13:50:00|3069.3|3063.3|3070.5|3064.5|3073.3|3067.3|3069|3063|85
1651240500000|2022-04-29 13:55:00|3070.8|3064.8|3071|3065|3075.8|3069.8|3069.5|3063.5|117
1651240800000|2022-04-29 14:00:00|3070.8|3064.8|3069.8|3063.8|3075.5|3069.5|3068.3|3062.3|132
1651241100000|2022-04-29 14:05:00|3069.5|3063.5|3066|3060|3074.5|3068.5|3063|3057|129
1651241400000|2022-04-29 14:10:00|3066.3|3060.3|3062|3056|3068.8|3062.8|3057|3051|164
1651241700000|2022-04-29 14:15:00|3061.8|3055.8|3061|3055|3063.8|3057.8|3056.5|3050.5|92
1651242000000|2022-04-29 14:20:00|3060.8|3054.8|3065.8|3059.8|3067.5|3061.5|3060.5|3054.5|108
1651242300000|2022-04-29 14:25:00|3066|3060|3065.3|3059.3|3069.5|3063.5|3062.8|3056.8|129
1651242600000|2022-04-29 14:30:00|3065|3059|3064.8|3058.8|3067.8|3061.8|3063.5|3057.5|95
1651242900000|2022-04-29 14:35:00|3065|3059|3066.8|3060.8|3068.8|3062.8|3064.5|3058.5|73
1651243200000|2022-04-29 14:40:00|3067|3061|3065.5|3059.5|3067.3|3061.3|3062.8|3056.8|76
1651243500000|2022-04-29 14:45:00|3065.3|3059.3|3068.5|3062.5|3069.5|3063.5|3065.3|3059.3|85
1651243800000|2022-04-29 14:50:00|3068.3|3062.3|3070.3|3064.3|3071|3065|3067.3|3061.3|68
1651244100000|2022-04-29 14:55:00|3069.8|3063.8|3076|3070|3078.8|3072.8|3069.3|3063.3|86
1651244400000|2022-04-29 15:00:00|3076.3|3070.3|3072.3|3066.3|3078.4|3072.4|3070.8|3064.8|122
1651244700000|2022-04-29 15:05:00|3072|3066|3064.8|3058.8|3072|3066|3062.8|3056.8|101
1651245000000|2022-04-29 15:10:00|3065.3|3059.3|3059.3|3053.3|3066|3060|3058.8|3052.8|78
1651245300000|2022-04-29 15:15:00|3059|3053|3061.3|3055.3|3070.9|3064.9|3058.5|3052.5|134
1651245600000|2022-04-29 15:20:00|3061|3055|3060|3054|3062.3|3056.3|3058.3|3052.3|84
1651245900000|2022-04-29 15:25:00|3059.8|3053.8|3055.5|3049.5|3064.8|3058.8|3054|3048|122
1651246200000|2022-04-29 15:30:00|3055.3|3049.3|3057.5|3051.5|3058.8|3052.8|3053.5|3047.5|179
1651246500000|2022-04-29 15:35:00|3057.3|3051.3|3059.8|3053.8|3060.3|3054.3|3054.8|3048.8|72
1651246800000|2022-04-29 15:40:00|3060|3054|3065|3059|3065.3|3059.3|3058.3|3052.3|45
1651247100000|2022-04-29 15:45:00|3064.8|3058.8|3069.3|3063.3|3069.3|3063.3|3062.3|3056.3|57
1651247400000|2022-04-29 15:50:00|3068.8|3062.8|3074|3068|3074.8|3068.8|3066.3|3060.3|57
1651247700000|2022-04-29 15:55:00|3073.8|3067.8|3066.5|3060.5|3074.5|3068.5|3065.3|3059.3|40
1651248000000|2022-04-29 16:00:00|3066.3|3060.3|3061|3055|3066.3|3060.3|3061|3055|27
1651248300000|2022-04-29 16:05:00|3060.8|3054.8|3061.3|3055.3|3062.3|3056.3|3058.5|3052.5|56
1651248600000|2022-04-29 16:10:00|3061.5|3055.5|3061|3055|3061.5|3055.5|3061|3055|11
1651248900000|2022-04-29 16:15:00|3061.5|3055.5|3064.5|3058.5|3065.3|3059.3|3061.5|3055.5|21
1651249200000|2022-04-29 16:20:00|3064|3058|3064.5|3058.5|3064.8|3058.8|3063.3|3057.3|15
1651249500000|2022-04-29 16:25:00|3064.3|3058.3|3066.3|3060.3|3066.3|3060.3|3064.3|3058.3|10
1651249800000|2022-04-29 16:30:00|3067.8|3061.8|3061.3|3055.3|3070.3|3064.3|3061.3|3055.3|61
1651250100000|2022-04-29 16:35:00|3061|3055|3058.3|3052.3|3061.8|3055.8|3058.3|3052.3|45
1651250400000|2022-04-29 16:40:00|3058|3052|3055.3|3049.3|3059|3053|3055|3049|57
1651250700000|2022-04-29 16:45:00|3055.5|3049.5|3052.8|3046.8|3055.8|3049.8|3047.3|3041.3|28
1651251000000|2022-04-29 16:50:00|3052.5|3046.5|3049.1|3043.1|3052.5|3046.5|3049.1|3043.1|11
1651251300000|2022-04-29 16:55:00|3049.8|3043.8|3049.3|3043.3|3052|3046|3049.3|3043.3|21
1651536000000|2022-05-03 00:00:00|3012.9|3006.9|3012.3|3006.3|3014.4|3008.4|3011.4|3005.4|36
1651536300000|2022-05-03 00:05:00|3012.9|3006.9|3012.1|3006.1|3013.6|3007.6|3006.6|3000.6|53
1651536600000|2022-05-03 00:10:00|3011.6|3005.6|3011.5|3005.5|3014.8|3008.8|3009.3|3003.3|34
1651536900000|2022-05-03 00:15:00|3011.8|3005.8|3012|3006|3012|3006|3010.8|3004.8|38
1651537200000|2022-05-03 00:20:00|3012.3|3006.3|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|27
1651537500000|2022-05-03 00:25:00|3011.8|3005.8|3012|3006|3012.5|3006.5|3011.5|3005.5|35
1651537800000|2022-05-03 00:30:00|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.3|3005.3|34
1651538100000|2022-05-03 00:35:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|15
1651538400000|2022-05-03 00:40:00|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|2
1651538700000|2022-05-03 00:45:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|4
1651539000000|2022-05-03 00:50:00|3012|3006|3012.5|3006.5|3012.8|3006.8|3012|3006|13
1651539300000|2022-05-03 00:55:00|3013.3|3007.3|3017.3|3011.3|3017.3|3011.3|3012.5|3006.5|14
1651539600000|2022-05-03 01:00:00|3017.5|3011.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|6
1651539900000|2022-05-03 01:05:00|3017.3|3011.3|3016|3010|3017.3|3011.3|3015|3009|9
1651540200000|2022-05-03 01:10:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|6
1651540500000|2022-05-03 01:15:00|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|5
1651540800000|2022-05-03 01:20:00|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016|3010|11
1651541100000|2022-05-03 01:25:00|3016.5|3010.5|3017|3011|3017.3|3011.3|3016.5|3010.5|7
1651541400000|2022-05-03 01:30:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|15
1651541700000|2022-05-03 01:35:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1651542000000|2022-05-03 01:40:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016|3010|7
1651542300000|2022-05-03 01:45:00|3016.8|3010.8|3016.5|3010.5|3017.3|3011.3|3013.6|3007.6|60
1651542600000|2022-05-03 01:50:00|3016.8|3010.8|3014.8|3008.8|3017|3011|3014.8|3008.8|19
1651542900000|2022-05-03 01:55:00|3015|3009|3011.8|3005.8|3015.3|3009.3|3011|3005|29
1651543200000|2022-05-03 02:00:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|3
1651543500000|2022-05-03 02:05:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3011.3|3005.3|38
1651543800000|2022-05-03 02:10:00|3012.5|3006.5|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|5
1651544100000|2022-05-03 02:15:00|3011.3|3005.3|3012.3|3006.3|3012.5|3006.5|3011.3|3005.3|4
1651544400000|2022-05-03 02:20:00|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|10
1651544700000|2022-05-03 02:25:00|3011.8|3005.8|3011.3|3005.3|3013.3|3007.3|3011.3|3005.3|15
1651545000000|2022-05-03 02:30:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1651545600000|2022-05-03 02:40:00|3011|3005|3011|3005|3011|3005|3011|3005|1
1651545900000|2022-05-03 02:45:00|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1651546200000|2022-05-03 02:50:00|3010.8|3004.8|3004.8|2998.8|3010.8|3004.8|3004.8|2998.8|19
1651547100000|2022-05-03 03:05:00|3005.8|2999.8|3005|2999|3007.3|3001.3|3005|2999|15
1651547400000|2022-05-03 03:10:00|3005.3|2999.3|3009.1|3003.1|3009.1|3003.1|3005.3|2999.3|8
1651547700000|2022-05-03 03:15:00|3009.3|3003.3|3010.5|3004.5|3010.5|3004.5|3009|3003|6
1651548000000|2022-05-03 03:20:00|3010.3|3004.3|3011.5|3005.5|3011.5|3005.5|3010|3004|8
1651548300000|2022-05-03 03:25:00|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1651548600000|2022-05-03 03:30:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|3
1651548900000|2022-05-03 03:35:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3008.5|3002.5|15
1651549200000|2022-05-03 03:40:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1651549500000|2022-05-03 03:45:00|3011.3|3005.3|3010.8|3004.8|3011.5|3005.5|3010.5|3004.5|7
1651549800000|2022-05-03 03:50:00|3010.5|3004.5|3010.8|3004.8|3011|3005|3010.5|3004.5|8
1651550100000|2022-05-03 03:55:00|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|8
1651550700000|2022-05-03 04:05:00|3011.5|3005.5|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1651551000000|2022-05-03 04:10:00|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.8|3005.8|5
1651551300000|2022-05-03 04:15:00|3012.5|3006.5|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|8
1651551900000|2022-05-03 04:25:00|3013|3007|3012.8|3006.8|3015.5|3009.5|3012.8|3006.8|9
1651552200000|2022-05-03 04:30:00|3012|3006|3003.6|2997.6|3017|3011|3003.6|2997.6|24
1651552500000|2022-05-03 04:35:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1651552800000|2022-05-03 04:40:00|3003.3|2997.3|2991|2985|3004.6|2998.6|2991|2985|10
1651553100000|2022-05-03 04:45:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1651553400000|2022-05-03 04:50:00|2991|2985|2991|2985|2991.8|2985.8|2990.8|2984.8|13
1651553700000|2022-05-03 04:55:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1651554000000|2022-05-03 05:00:00|2992|2986|2994.8|2988.8|2995|2989|2992|2986|14
1651554300000|2022-05-03 05:05:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|5
1651554600000|2022-05-03 05:10:00|2994.5|2988.5|2996.3|2990.3|2996.3|2990.3|2994.3|2988.3|10
1651554900000|2022-05-03 05:15:00|2997.3|2991.3|2998.8|2992.8|2998.8|2992.8|2997.3|2991.3|5
1651555200000|2022-05-03 05:20:00|2998.5|2992.5|2999.5|2993.5|3000.3|2994.3|2997.3|2991.3|10
1651555500000|2022-05-03 05:25:00|2999.8|2993.8|3001.5|2995.5|3001.5|2995.5|2999.8|2993.8|2
1651555800000|2022-05-03 05:30:00|3001.8|2995.8|3001.8|2995.8|3002.3|2996.3|3001.3|2995.3|16
1651556100000|2022-05-03 05:35:00|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1651556400000|2022-05-03 05:40:00|3001.3|2995.3|2994.5|2988.5|3001.3|2995.3|2994.5|2988.5|19
1651556700000|2022-05-03 05:45:00|2993.3|2987.3|2992.8|2986.8|2994.5|2988.5|2992.8|2986.8|10
1651557000000|2022-05-03 05:50:00|2993.3|2987.3|2994.3|2988.3|2994.5|2988.5|2993.3|2987.3|6
1651557300000|2022-05-03 05:55:00|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|6
1651557600000|2022-05-03 06:00:00|2995.8|2989.8|2999.3|2993.3|2999.3|2993.3|2995.8|2989.8|17
1651557900000|2022-05-03 06:05:00|2998.5|2992.5|2994.5|2988.5|2998.5|2992.5|2994.3|2988.3|10
1651558200000|2022-05-03 06:10:00|2994.8|2988.8|2997|2991|2998|2992|2994.8|2988.8|13
1651558500000|2022-05-03 06:15:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997|2991|3
1651558800000|2022-05-03 06:20:00|2998.5|2992.5|2995.5|2989.5|2999.3|2993.3|2995.5|2989.5|13
1651559100000|2022-05-03 06:25:00|2995.8|2989.8|2996|2990|2996.5|2990.5|2995.8|2989.8|5
1651559400000|2022-05-03 06:30:00|2995.8|2989.8|2994.5|2988.5|2996.3|2990.3|2994.5|2988.5|24
1651559700000|2022-05-03 06:35:00|2994|2988|2994.3|2988.3|2995.8|2989.8|2994|2988|10
1651560000000|2022-05-03 06:40:00|2994|2988|2993|2987|2994|2988|2993|2987|4
1651560300000|2022-05-03 06:45:00|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993|2987|8
1651560600000|2022-05-03 06:50:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1651560900000|2022-05-03 06:55:00|2993.3|2987.3|2997|2991|2997|2991|2990.8|2984.8|44
1651561200000|2022-05-03 07:00:00|2998|2992|3006.5|3000.5|3006.8|3000.8|2994.4|2988.4|76
1651561500000|2022-05-03 07:05:00|3006.6|3000.6|3004.5|2998.5|3009.8|3003.8|3001.3|2995.3|70
1651561800000|2022-05-03 07:10:00|3004.8|2998.8|3016.8|3010.8|3017.5|3011.5|3004.5|2998.5|85
1651562100000|2022-05-03 07:15:00|3016.5|3010.5|3030.5|3024.5|3031|3025|3015.5|3009.5|86
1651562400000|2022-05-03 07:20:00|3030.3|3024.3|3038.5|3032.5|3044.3|3038.3|3029.1|3023.1|113
1651562700000|2022-05-03 07:25:00|3038.8|3032.8|3039.5|3033.5|3042.5|3036.5|3035|3029|86
1651563000000|2022-05-03 07:30:00|3039.8|3033.8|3040.3|3034.3|3040.8|3034.8|3036.5|3030.5|56
1651563300000|2022-05-03 07:35:00|3039.8|3033.8|3031.3|3025.3|3039.8|3033.8|3026.3|3020.3|74
1651563600000|2022-05-03 07:40:00|3031.5|3025.5|3018.8|3012.8|3031.5|3025.5|3018.8|3012.8|61
1651563900000|2022-05-03 07:45:00|3018.3|3012.3|3017|3011|3020.4|3014.4|3014.8|3008.8|45
1651564200000|2022-05-03 07:50:00|3017.8|3011.8|3024.3|3018.3|3026.5|3020.5|3016.8|3010.8|41
1651564500000|2022-05-03 07:55:00|3024|3018|3025.9|3019.9|3029.3|3023.3|3024|3018|61
1651564800000|2022-05-03 08:00:00|3025.8|3019.8|3012|3006|3025.8|3019.8|3010.5|3004.5|91
1651565100000|2022-05-03 08:05:00|3011.8|3005.8|3006|3000|3019.8|3013.8|3004|2998|132
1651565400000|2022-05-03 08:10:00|3005.8|2999.8|2998.8|2992.8|3006.8|3000.8|2997.5|2991.5|158
1651565700000|2022-05-03 08:15:00|2999|2993|2997.8|2991.8|2999.3|2993.3|2995.8|2989.8|121
1651566000000|2022-05-03 08:20:00|2997.5|2991.5|2993.5|2987.5|2998.3|2992.3|2993.3|2987.3|118
1651566300000|2022-05-03 08:25:00|2993.3|2987.3|2983.8|2977.8|2993.3|2987.3|2979.1|2973.1|159
1651566600000|2022-05-03 08:30:00|2983.5|2977.5|2987.3|2981.3|2990|2984|2980.8|2974.8|100
1651566900000|2022-05-03 08:35:00|2987.5|2981.5|2984.3|2978.3|2988.8|2982.8|2984.3|2978.3|111
1651567200000|2022-05-03 08:40:00|2983.8|2977.8|2987|2981|2989.5|2983.5|2983.8|2977.8|109
1651567500000|2022-05-03 08:45:00|2987.3|2981.3|2989|2983|2992|2986|2986.3|2980.3|129
1651567800000|2022-05-03 08:50:00|2988.8|2982.8|2990.3|2984.3|2992.8|2986.8|2988|2982|147
1651568100000|2022-05-03 08:55:00|2989.8|2983.8|2990.5|2984.5|2993.5|2987.5|2989.8|2983.8|106
1651568400000|2022-05-03 09:00:00|2990.3|2984.3|2993.3|2987.3|2995|2989|2990|2984|118
1651568700000|2022-05-03 09:05:00|2992.5|2986.5|2994.5|2988.5|2998.5|2992.5|2992|2986|151
1651569000000|2022-05-03 09:10:00|2994.8|2988.8|2992.8|2986.8|2997.3|2991.3|2990.5|2984.5|131
1651569300000|2022-05-03 09:15:00|2992.5|2986.5|2990.8|2984.8|2994.8|2988.8|2990|2984|105
1651569600000|2022-05-03 09:20:00|2990.3|2984.3|2990.3|2984.3|2992.3|2986.3|2990|2984|99
1651569900000|2022-05-03 09:25:00|2990|2984|2989.8|2983.8|2991.8|2985.8|2989.3|2983.3|93
1651570200000|2022-05-03 09:30:00|2989.3|2983.3|2987.3|2981.3|2990|2984|2986.8|2980.8|100
1651570500000|2022-05-03 09:35:00|2986.8|2980.8|2994.3|2988.3|2995.8|2989.8|2986|2980|122
1651570800000|2022-05-03 09:40:00|2993.8|2987.8|2995.3|2989.3|2995.8|2989.8|2992.5|2986.5|103
1651571100000|2022-05-03 09:45:00|2995.5|2989.5|2992|2986|3000.8|2994.8|2992|2986|104
1651571400000|2022-05-03 09:50:00|2991.8|2985.8|2990|2984|2992|2986|2987.8|2981.8|97
1651571700000|2022-05-03 09:55:00|2989.8|2983.8|2988.3|2982.3|2989.8|2983.8|2986.5|2980.5|93
1651572000000|2022-05-03 10:00:00|2987.8|2981.8|2993.8|2987.8|2995.5|2989.5|2986.3|2980.3|92
1651572300000|2022-05-03 10:05:00|2993.5|2987.5|2990.5|2984.5|2993.8|2987.8|2989.3|2983.3|84
1651572600000|2022-05-03 10:10:00|2990.3|2984.3|2988.8|2982.8|2990.5|2984.5|2988.3|2982.3|39
1651572900000|2022-05-03 10:15:00|2988.5|2982.5|2986.8|2980.8|2989.5|2983.5|2986.3|2980.3|90
1651573200000|2022-05-03 10:20:00|2986.5|2980.5|2987.3|2981.3|2989.3|2983.3|2986|2980|94
1651573500000|2022-05-03 10:25:00|2986.8|2980.8|2983.8|2977.8|2987.8|2981.8|2982.3|2976.3|90
1651573800000|2022-05-03 10:30:00|2983.5|2977.5|2979|2973|2984.3|2978.3|2979|2973|48
1651574100000|2022-05-03 10:35:00|2979.5|2973.5|2978.3|2972.3|2982.8|2976.8|2975.8|2969.8|70
1651574400000|2022-05-03 10:40:00|2977.8|2971.8|2976.8|2970.8|2978.3|2972.3|2971.8|2965.8|62
1651574700000|2022-05-03 10:45:00|2976.5|2970.5|2977.5|2971.5|2978.8|2972.8|2975.3|2969.3|60
1651575000000|2022-05-03 10:50:00|2977.3|2971.3|2977.3|2971.3|2978.8|2972.8|2974.3|2968.3|59
1651575300000|2022-05-03 10:55:00|2977.5|2971.5|2971|2965|2978.8|2972.8|2970.5|2964.5|88
1651575600000|2022-05-03 11:00:00|2971.3|2965.3|2972|2966|2974|2968|2971|2965|84
1651575900000|2022-05-03 11:05:00|2971.8|2965.8|2976|2970|2977.3|2971.3|2971|2965|75
1651576200000|2022-05-03 11:10:00|2975.8|2969.8|2972|2966|2976.5|2970.5|2971.3|2965.3|94
1651576500000|2022-05-03 11:15:00|2971.8|2965.8|2972.3|2966.3|2973.8|2967.8|2971.3|2965.3|102
1651576800000|2022-05-03 11:20:00|2972|2966|2973|2967|2975.8|2969.8|2971.3|2965.3|94
1651577100000|2022-05-03 11:25:00|2972.8|2966.8|2967.8|2961.8|2973.5|2967.5|2967.5|2961.5|127
1651577400000|2022-05-03 11:30:00|2967.3|2961.3|2965.8|2959.8|2967.8|2961.8|2965|2959|118
1651577700000|2022-05-03 11:35:00|2965.5|2959.5|2965.3|2959.3|2969|2963|2964.8|2958.8|113
1651578000000|2022-05-03 11:40:00|2964.8|2958.8|2963.8|2957.8|2965.3|2959.3|2960.3|2954.3|98
1651578300000|2022-05-03 11:45:00|2963.3|2957.3|2956.8|2950.8|2963.5|2957.5|2954.3|2948.3|131
1651578600000|2022-05-03 11:50:00|2956.5|2950.5|2951.5|2945.5|2957.3|2951.3|2948.8|2942.8|110
1651578900000|2022-05-03 11:55:00|2951|2945|2948.8|2942.8|2959.5|2953.5|2946.6|2940.6|151
1651579200000|2022-05-03 12:00:00|2948.5|2942.5|2952.8|2946.8|2960.5|2954.5|2946.5|2940.5|154
1651579500000|2022-05-03 12:05:00|2953|2947|2949.5|2943.5|2953|2947|2948.5|2942.5|96
1651579800000|2022-05-03 12:10:00|2949.8|2943.8|2952|2946|2952|2946|2949.3|2943.3|84
1651580100000|2022-05-03 12:15:00|2951.8|2945.8|2950.3|2944.3|2955.8|2949.8|2949.8|2943.8|123
1651580400000|2022-05-03 12:20:00|2949.8|2943.8|2944.3|2938.3|2949.8|2943.8|2943.5|2937.5|116
1651580700000|2022-05-03 12:25:00|2944|2938|2956.3|2950.3|2956.8|2950.8|2943.8|2937.8|108
1651581000000|2022-05-03 12:30:00|2955.8|2949.8|2951|2945|2960.3|2954.3|2951|2945|145
1651581300000|2022-05-03 12:35:00|2950.5|2944.5|2951.3|2945.3|2952.3|2946.3|2946.3|2940.3|92
1651581600000|2022-05-03 12:40:00|2951|2945|2966.8|2960.8|2971.8|2965.8|2949.8|2943.8|152
1651581900000|2022-05-03 12:45:00|2967|2961|2954.5|2948.5|2969.3|2963.3|2954.5|2948.5|168
1651582200000|2022-05-03 12:50:00|2954.3|2948.3|2957|2951|2958.5|2952.5|2953.8|2947.8|114
1651582500000|2022-05-03 12:55:00|2956.8|2950.8|2955|2949|2959.3|2953.3|2954.3|2948.3|88
1651582800000|2022-05-03 13:00:00|2954.8|2948.8|2954.8|2948.8|2961.3|2955.3|2954.3|2948.3|84
1651583100000|2022-05-03 13:05:00|2955|2949|2952.3|2946.3|2956|2950|2951.8|2945.8|102
1651583400000|2022-05-03 13:10:00|2952|2946|2947|2941|2955|2949|2947|2941|114
1651583700000|2022-05-03 13:15:00|2946.8|2940.8|2943.3|2937.3|2946.8|2940.8|2943.3|2937.3|52
1651584000000|2022-05-03 13:20:00|2943.5|2937.5|2939|2933|2944.5|2938.5|2934.5|2928.5|139
1651584300000|2022-05-03 13:25:00|2938.8|2932.8|2941.5|2935.5|2942.5|2936.5|2938.8|2932.8|104
1651584600000|2022-05-03 13:30:00|2941.3|2935.3|2943.3|2937.3|2943.5|2937.5|2939.8|2933.8|90
1651584900000|2022-05-03 13:35:00|2943|2937|2948|2942|2948|2942|2941|2935|117
1651585200000|2022-05-03 13:40:00|2947.8|2941.8|2963.5|2957.5|2968.8|2962.8|2946.5|2940.5|163
1651585500000|2022-05-03 13:45:00|2963.3|2957.3|2958.3|2952.3|2964.8|2958.8|2958.3|2952.3|99
1651585800000|2022-05-03 13:50:00|2958.5|2952.5|2950.3|2944.3|2959.5|2953.5|2947.8|2941.8|168
1651586100000|2022-05-03 13:55:00|2950|2944|2954|2948|2954.3|2948.3|2948.8|2942.8|141
1651586400000|2022-05-03 14:00:00|2953.3|2947.3|2952.3|2946.3|2955.5|2949.5|2949|2943|134
1651586700000|2022-05-03 14:05:00|2952|2946|2949.5|2943.5|2952|2946|2948.8|2942.8|66
1651587000000|2022-05-03 14:10:00|2949.8|2943.8|2951.5|2945.5|2952|2946|2948.5|2942.5|75
1651587300000|2022-05-03 14:15:00|2951|2945|2963.8|2957.8|2964|2958|2950.5|2944.5|126
1651587600000|2022-05-03 14:20:00|2963.5|2957.5|2961.3|2955.3|2964.5|2958.5|2959.5|2953.5|135
1651587900000|2022-05-03 14:25:00|2960.8|2954.8|2962.3|2956.3|2970|2964|2959.8|2953.8|182
1651588200000|2022-05-03 14:30:00|2960.5|2954.5|2960.3|2954.3|2967|2961|2959.3|2953.3|179
1651588500000|2022-05-03 14:35:00|2960.5|2954.5|2955.8|2949.8|2964.5|2958.5|2955.3|2949.3|113
1651588800000|2022-05-03 14:40:00|2955.3|2949.3|2956|2950|2961.3|2955.3|2952.3|2946.3|83
1651589100000|2022-05-03 14:45:00|2955.8|2949.8|2955.3|2949.3|2958|2952|2955.3|2949.3|65
1651589400000|2022-05-03 14:50:00|2954.8|2948.8|2954|2948|2956.8|2950.8|2951.8|2945.8|77
1651589700000|2022-05-03 14:55:00|2953.8|2947.8|2945.5|2939.5|2955|2949|2945.3|2939.3|76
1651590000000|2022-05-03 15:00:00|2945.3|2939.3|2939|2933|2946.1|2940.1|2937.3|2931.3|91
1651590300000|2022-05-03 15:05:00|2938.8|2932.8|2930.5|2924.5|2938.8|2932.8|2929.5|2923.5|144
1651590600000|2022-05-03 15:10:00|2930.3|2924.3|2924.5|2918.5|2933.3|2927.3|2924.5|2918.5|100
1651590900000|2022-05-03 15:15:00|2924.3|2918.3|2923.5|2917.5|2926.5|2920.5|2920.3|2914.3|138
1651591200000|2022-05-03 15:20:00|2923.3|2917.3|2923.8|2917.8|2927|2921|2922.3|2916.3|111
1651591500000|2022-05-03 15:25:00|2923.3|2917.3|2926.3|2920.3|2928.8|2922.8|2922.3|2916.3|162
1651591800000|2022-05-03 15:30:00|2926|2920|2915|2909|2927.5|2921.5|2904.5|2898.5|182
1651592100000|2022-05-03 15:35:00|2915.5|2909.5|2918.8|2912.8|2921.3|2915.3|2915.3|2909.3|69
1651592400000|2022-05-03 15:40:00|2919|2913|2919.3|2913.3|2919.5|2913.5|2918.5|2912.5|16
1651592700000|2022-05-03 15:45:00|2919.5|2913.5|2929.3|2923.3|2929.8|2923.8|2919.5|2913.5|48
1651593000000|2022-05-03 15:50:00|2929.8|2923.8|2924.5|2918.5|2931.8|2925.8|2921.5|2915.5|63
1651593300000|2022-05-03 15:55:00|2924.8|2918.8|2929.5|2923.5|2930.5|2924.5|2923.5|2917.5|48
1651593600000|2022-05-03 16:00:00|2929.3|2923.3|2924|2918|2929.3|2923.3|2924|2918|67
1651593900000|2022-05-03 16:05:00|2923.8|2917.8|2924.5|2918.5|2925.5|2919.5|2923.3|2917.3|45
1651594200000|2022-05-03 16:10:00|2925|2919|2923.5|2917.5|2925.8|2919.8|2923.3|2917.3|21
1651594500000|2022-05-03 16:15:00|2923.8|2917.8|2923.8|2917.8|2924.5|2918.5|2917.5|2911.5|31
1651594800000|2022-05-03 16:20:00|2923.5|2917.5|2929.1|2923.1|2929.1|2923.1|2922|2916|31
1651595100000|2022-05-03 16:25:00|2930.1|2924.1|2935.5|2929.5|2935.8|2929.8|2930.1|2924.1|39
1651595400000|2022-05-03 16:30:00|2935.3|2929.3|2933.5|2927.5|2935.5|2929.5|2931|2925|43
1651595700000|2022-05-03 16:35:00|2933.3|2927.3|2929.8|2923.8|2934.3|2928.3|2929.8|2923.8|35
1651596000000|2022-05-03 16:40:00|2930|2924|2929.8|2923.8|2931.8|2925.8|2929.8|2923.8|34
1651596300000|2022-05-03 16:45:00|2930|2924|2929.5|2923.5|2930.5|2924.5|2928.3|2922.3|25
1651596600000|2022-05-03 16:50:00|2929.8|2923.8|2929.3|2923.3|2931|2925|2928.5|2922.5|29
1651596900000|2022-05-03 16:55:00|2929|2923|2932.6|2926.6|2935.1|2929.1|2928.9|2922.9|150
1651622400000|2022-05-04 00:00:00|2905|2899|2910.5|2904.5|2915.3|2909|2905|2899|32
1651622700000|2022-05-04 00:05:00|2910.8|2904.8|2914.5|2908.5|2914.8|2908.8|2910.8|2904.8|14
1651623000000|2022-05-04 00:10:00|2913.8|2907.8|2916.5|2910.5|2917.3|2911.3|2911.3|2905.3|31
1651623300000|2022-05-04 00:15:00|2916.8|2910.8|2915.3|2909.3|2916.8|2910.8|2914.3|2908.3|14
1651623600000|2022-05-04 00:20:00|2915|2909|2906.5|2900.5|2915|2909|2906.5|2900.5|36
1651623900000|2022-05-04 00:25:00|2906.8|2900.8|2908|2902|2910|2902.8|2905.8|2899.8|43
1651624200000|2022-05-04 00:30:00|2909|2903|2907.3|2901.3|2909|2903|2906.8|2900.8|27
1651624500000|2022-05-04 00:35:00|2907.5|2901.5|2908|2902|2910|2904|2907|2901|50
1651624800000|2022-05-04 00:40:00|2908.3|2902.3|2906|2900|2908.5|2902.5|2905.5|2899.5|39
1651625100000|2022-05-04 00:45:00|2905.8|2899.8|2902.3|2896.3|2906.8|2900.8|2902|2896|20
1651625400000|2022-05-04 00:50:00|2902|2896|2898|2891.5|2902.5|2896.5|2896.8|2890.8|55
1651625700000|2022-05-04 00:55:00|2898.5|2892.5|2897.3|2891.3|2898.5|2892.5|2896|2890|37
1651626000000|2022-05-04 01:00:00|2897.5|2891.5|2896.5|2890.5|2897.8|2891.8|2896.5|2890.5|23
1651626300000|2022-05-04 01:05:00|2896.8|2890.8|2901.3|2895.3|2901.3|2895.3|2896.5|2890.5|27
1651626600000|2022-05-04 01:10:00|2901.8|2895.8|2901.3|2895.3|2903|2897|2901|2895|9
1651626900000|2022-05-04 01:15:00|2901.5|2895.5|2902|2896|2902|2896|2901.3|2895.3|4
1651627200000|2022-05-04 01:20:00|2902.3|2896.3|2904|2898|2905.3|2899|2902.3|2896.3|9
1651627500000|2022-05-04 01:25:00|2904.3|2898.3|2904.8|2898.8|2905.5|2899.3|2903.5|2897.5|14
1651627800000|2022-05-04 01:30:00|2904.5|2898.5|2904.8|2898.8|2906|2900|2904.5|2898.5|28
1651628100000|2022-05-04 01:35:00|2905|2899|2903.5|2897.5|2905|2899|2903|2897|22
1651628400000|2022-05-04 01:40:00|2903.3|2897.3|2901.8|2895.8|2903.3|2897.3|2901.3|2895.3|14
1651628700000|2022-05-04 01:45:00|2901.5|2895.5|2901.5|2895.5|2902.3|2896.3|2901.3|2893.3|27
1651629000000|2022-05-04 01:50:00|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901|2895|8
1651629300000|2022-05-04 01:55:00|2900.5|2893.5|2901.3|2895.3|2901.5|2895.5|2900|2893.5|10
1651629600000|2022-05-04 02:00:00|2901.5|2895.5|2903.3|2897.3|2903.3|2897.3|2901.3|2895.3|23
1651629900000|2022-05-04 02:05:00|2903.5|2897.5|2905|2899|2905.8|2899.8|2903.5|2897.5|17
1651630200000|2022-05-04 02:10:00|2904.8|2898.8|2906.8|2900.8|2906.8|2900.8|2904.8|2898.8|10
1651630500000|2022-05-04 02:15:00|2905.3|2899.3|2908.3|2902.3|2908.5|2902.5|2905|2899|39
1651630800000|2022-05-04 02:20:00|2908|2902|2910|2904|2910|2904|2907|2901|54
1651631100000|2022-05-04 02:25:00|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|3
1651631400000|2022-05-04 02:30:00|2910.8|2904.8|2915.3|2909.3|2915.8|2909.5|2910.5|2904.5|25
1651631700000|2022-05-04 02:35:00|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|11
1651632000000|2022-05-04 02:40:00|2916.5|2910.5|2920.3|2914.3|2920.5|2914.5|2916.5|2910.5|15
1651632300000|2022-05-04 02:45:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|4
1651632600000|2022-05-04 02:50:00|2919.8|2913.8|2916.3|2910.3|2920|2914|2916.3|2910.3|11
1651632900000|2022-05-04 02:55:00|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|8
1651633200000|2022-05-04 03:00:00|2915.8|2909.8|2917.3|2911.3|2917.3|2911.3|2913.8|2907.8|14
1651634400000|2022-05-04 03:20:00|2917.5|2911.5|2921.5|2915.5|2921.8|2915.8|2917.3|2911.3|26
1651634700000|2022-05-04 03:25:00|2921.3|2915.3|2925|2919|2925.3|2919.3|2921.3|2915.3|44
1651635000000|2022-05-04 03:30:00|2924.8|2918.8|2923.4|2917.4|2926|2920|2923.1|2917.1|24
1651635300000|2022-05-04 03:35:00|2923|2917|2928.3|2922.3|2928.8|2922.8|2922|2916|44
1651635600000|2022-05-04 03:40:00|2927.8|2921.8|2927|2921|2929.3|2923.3|2926.8|2920.8|29
1651635900000|2022-05-04 03:45:00|2927.3|2921.3|2931.5|2925.5|2931.5|2925.5|2927.3|2921.3|14
1651636200000|2022-05-04 03:50:00|2931.8|2925.8|2927.5|2921.5|2933.5|2927.5|2927.5|2921.5|17
1651636500000|2022-05-04 03:55:00|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926.3|2920.3|4
1651636800000|2022-05-04 04:00:00|2926.5|2920.5|2929.3|2923.3|2929.5|2923.5|2926.3|2920.3|8
1651637100000|2022-05-04 04:05:00|2929|2923|2928.5|2922.5|2929.3|2923.3|2926.5|2920.5|18
1651637400000|2022-05-04 04:10:00|2928|2922|2931.3|2925.3|2931.3|2925.3|2928|2922|11
1651637700000|2022-05-04 04:15:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|3
1651638000000|2022-05-04 04:20:00|2931.3|2925.3|2932.8|2926.8|2933.5|2927.5|2931.3|2925.3|8
1651638300000|2022-05-04 04:25:00|2932.3|2926.3|2929.5|2923.5|2932.3|2926.3|2929|2923|5
1651638600000|2022-05-04 04:30:00|2929.8|2923.8|2931|2925|2931.3|2925.3|2929.8|2923.8|6
1651638900000|2022-05-04 04:35:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|5
1651639200000|2022-05-04 04:40:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|8
1651639800000|2022-05-04 04:50:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1651640100000|2022-05-04 04:55:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1651640400000|2022-05-04 05:00:00|2930.8|2924.8|2929.8|2923.8|2930.8|2924.8|2929.8|2923.8|8
1651640700000|2022-05-04 05:05:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1651641000000|2022-05-04 05:10:00|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|6
1651641300000|2022-05-04 05:15:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2925.8|2919.8|4
1651641600000|2022-05-04 05:20:00|2925.5|2919.5|2925.8|2919.8|2926.5|2920.5|2924.5|2918.5|22
1651641900000|2022-05-04 05:25:00|2925.5|2919.5|2923.3|2917.3|2925.5|2919.5|2923.3|2917.3|6
1651642200000|2022-05-04 05:30:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1651642500000|2022-05-04 05:35:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1651643100000|2022-05-04 05:45:00|2924.3|2918.3|2919|2913|2926.8|2920.8|2919|2913|23
1651643400000|2022-05-04 05:50:00|2919.3|2913.3|2919.8|2913.8|2920|2914|2919.3|2913.3|9
1651643700000|2022-05-04 05:55:00|2920|2914|2918|2912|2920|2914|2918|2912|7
1651644000000|2022-05-04 06:00:00|2917.8|2911.8|2916|2910|2917.8|2911.8|2915|2909|15
1651644300000|2022-05-04 06:05:00|2916.3|2910.3|2918.3|2912.3|2918.8|2912.8|2916.3|2910.3|5
1651644600000|2022-05-04 06:10:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1651644900000|2022-05-04 06:15:00|2918.8|2912.8|2917.8|2911.8|2919.5|2913.5|2916.5|2910.5|15
1651645200000|2022-05-04 06:20:00|2918|2912|2910.5|2904.5|2918|2912|2908.8|2902.8|33
1651645500000|2022-05-04 06:25:00|2910.8|2904.8|2911.8|2905.8|2914.8|2908.8|2909|2903|29
1651645800000|2022-05-04 06:30:00|2913.3|2907.3|2913.8|2907.8|2914|2908|2911.5|2905.5|16
1651646100000|2022-05-04 06:35:00|2913.5|2907.5|2914.8|2908.8|2915.8|2909.8|2911|2905|24
1651646400000|2022-05-04 06:40:00|2914.5|2908.5|2916|2910|2916|2910|2912.3|2906.3|21
1651646700000|2022-05-04 06:45:00|2915.8|2909.8|2912.5|2906.5|2915.8|2909.8|2911.8|2905.8|20
1651647000000|2022-05-04 06:50:00|2912.3|2906.3|2915.8|2909.8|2917.3|2911.3|2912.3|2906.3|21
1651647300000|2022-05-04 06:55:00|2916.3|2910.3|2915.8|2909.8|2916.8|2910.8|2914.8|2908.8|27
1651647600000|2022-05-04 07:00:00|2915.5|2909.5|2906.5|2900.5|2916.8|2910.8|2905|2899|55
1651647900000|2022-05-04 07:05:00|2906.3|2900.3|2916|2910|2918|2912|2904.8|2898.8|49
1651648200000|2022-05-04 07:10:00|2915.8|2909.8|2916.5|2910.5|2916.8|2910.8|2913.8|2907.8|27
1651648500000|2022-05-04 07:15:00|2917|2911|2920.8|2914.8|2921.3|2915.3|2916|2910|53
1651648800000|2022-05-04 07:20:00|2920.5|2914.5|2938.8|2932.8|2941.3|2935.3|2920|2914|129
1651649100000|2022-05-04 07:25:00|2938.5|2932.5|2936|2930|2938.5|2932.5|2931.8|2925.8|76
1651649400000|2022-05-04 07:30:00|2935.3|2929.3|2939.3|2933.3|2939.3|2933.3|2934.3|2928.3|49
1651649700000|2022-05-04 07:35:00|2939|2933|2944.3|2938.3|2946|2940|2938|2932|28
1651650000000|2022-05-04 07:40:00|2946|2940|2945.3|2939.3|2946|2940|2941.5|2935.5|36
1651650300000|2022-05-04 07:45:00|2944.3|2938.3|2935.8|2929.8|2945.3|2939.3|2934.5|2928.5|56
1651650600000|2022-05-04 07:50:00|2934|2928|2930.8|2924.8|2936.5|2930.5|2925.8|2919.8|73
1651650900000|2022-05-04 07:55:00|2931|2925|2934.3|2928.3|2937.3|2931.3|2931|2925|46
1651651200000|2022-05-04 08:00:00|2934|2928|2928.3|2922.3|2934|2928|2927.3|2921.3|44
1651651500000|2022-05-04 08:05:00|2928|2922|2933.8|2927.8|2935|2929|2927.3|2921.3|66
1651651800000|2022-05-04 08:10:00|2934|2928|2926.8|2920.8|2934|2928|2925|2919|61
1651652100000|2022-05-04 08:15:00|2926.5|2920.5|2926.5|2920.5|2927.3|2921.3|2923|2917|45
1651652400000|2022-05-04 08:20:00|2925.5|2919.5|2929.8|2923.8|2932.5|2926.5|2923|2917|76
1651652700000|2022-05-04 08:25:00|2930|2924|2922.8|2916.8|2931.3|2925.3|2920.3|2914.3|66
1651653000000|2022-05-04 08:30:00|2922.5|2916.5|2922.3|2916.3|2925.5|2919.5|2919.8|2913.8|66
1651653300000|2022-05-04 08:35:00|2922|2916|2925|2919|2925.3|2919.3|2921.5|2915.5|46
1651653600000|2022-05-04 08:40:00|2924.8|2918.8|2926.5|2920.5|2927.8|2921.8|2921.3|2915.3|36
1651653900000|2022-05-04 08:45:00|2926.3|2920.3|2923.5|2917.5|2928.3|2922.3|2922|2916|73
1651654200000|2022-05-04 08:50:00|2923.8|2917.8|2929.8|2923.8|2930|2924|2923.8|2917.8|54
1651654500000|2022-05-04 08:55:00|2929.5|2923.5|2926.5|2920.5|2930.3|2924.3|2926.3|2920.3|32
1651654800000|2022-05-04 09:00:00|2926.3|2920.3|2925.8|2919.8|2926.8|2920.8|2921.8|2915.8|50
1651655100000|2022-05-04 09:05:00|2925.5|2919.5|2924.8|2918.8|2926.8|2920.8|2924.5|2918.5|22
1651655400000|2022-05-04 09:10:00|2925.3|2919.3|2928.5|2922.5|2930.8|2924.8|2925.3|2919.3|22
1651655700000|2022-05-04 09:15:00|2928.8|2922.8|2925.5|2919.5|2929|2923|2924.8|2918.8|17
1651656000000|2022-05-04 09:20:00|2925.3|2919.3|2931.8|2925.8|2933|2927|2925.3|2919.3|27
1651656300000|2022-05-04 09:25:00|2931.5|2925.5|2929.5|2923.5|2933|2927|2929.3|2923.3|44
1651656600000|2022-05-04 09:30:00|2929.3|2923.3|2931.3|2925.3|2934|2928|2929|2923|38
1651656900000|2022-05-04 09:35:00|2931|2925|2929.3|2923.3|2931|2925|2928|2922|20
1651657200000|2022-05-04 09:40:00|2929|2923|2931|2925|2931|2925|2927.8|2921.8|23
1651657500000|2022-05-04 09:45:00|2931.3|2925.3|2930|2924|2931.8|2925.8|2929.5|2923.5|28
1651657800000|2022-05-04 09:50:00|2930.3|2924.3|2932|2926|2932|2926|2928.8|2922.8|25
1651658100000|2022-05-04 09:55:00|2931.8|2925.8|2937|2931|2943.5|2937.5|2931.5|2925.5|77
1651658400000|2022-05-04 10:00:00|2937.3|2931.3|2938.5|2932.5|2939.3|2933.3|2937|2931|29
1651658700000|2022-05-04 10:05:00|2939|2933|2943|2937|2945|2939|2939|2933|51
1651659000000|2022-05-04 10:10:00|2943.3|2937.3|2948.3|2942.3|2950|2944|2943.3|2937.3|47
1651659300000|2022-05-04 10:15:00|2947.8|2941.8|2948.3|2942.3|2949.3|2943.3|2947.3|2941.3|31
1651659600000|2022-05-04 10:20:00|2947.8|2941.8|2939.8|2933.8|2949.8|2943.8|2939.8|2933.8|39
1651659900000|2022-05-04 10:25:00|2940|2934|2946|2940|2946.3|2940.3|2940|2934|21
1651660200000|2022-05-04 10:30:00|2945.8|2939.8|2947.5|2941.5|2947.5|2941.5|2943.5|2937.5|41
1651660500000|2022-05-04 10:35:00|2947.8|2941.8|2955.3|2949.3|2958.5|2952.5|2947.8|2941.8|59
1651660800000|2022-05-04 10:40:00|2955|2949|2957|2951|2958.3|2952.3|2954.3|2948.3|26
1651661100000|2022-05-04 10:45:00|2957.3|2951.3|2957.3|2951.3|2960.5|2954.5|2954.8|2948.8|40
1651661400000|2022-05-04 10:50:00|2956|2950|2959.3|2953.3|2961.5|2955.5|2956|2950|44
1651661700000|2022-05-04 10:55:00|2959|2953|2959|2953|2959.8|2953.8|2958.8|2952.8|12
1651662000000|2022-05-04 11:00:00|2958.8|2952.8|2948.8|2942.8|2958.8|2952.8|2948.8|2942.8|46
1651662300000|2022-05-04 11:05:00|2949.3|2943.3|2950.5|2944.5|2954.5|2948.5|2949.3|2943.3|32
1651662600000|2022-05-04 11:10:00|2950.8|2944.8|2949.5|2943.5|2951.5|2945.5|2949.3|2943.3|31
1651662900000|2022-05-04 11:15:00|2949.3|2943.3|2951|2945|2952.8|2946.8|2947|2941|40
1651663200000|2022-05-04 11:20:00|2950.8|2944.8|2948.3|2942.3|2950.8|2944.8|2948.3|2942.3|27
1651663500000|2022-05-04 11:25:00|2949.3|2943.3|2944.3|2938.3|2949.3|2943.3|2944|2938|30
1651663800000|2022-05-04 11:30:00|2944|2938|2948.5|2942.5|2948.5|2942.5|2942|2936|49
1651664100000|2022-05-04 11:35:00|2949|2943|2950.5|2944.5|2952.3|2946.3|2949|2943|33
1651664400000|2022-05-04 11:40:00|2950.3|2944.3|2958.5|2952.5|2961.8|2955.8|2950.3|2944.3|63
1651664700000|2022-05-04 11:45:00|2958.8|2952.8|2955.8|2949.8|2961.8|2955.8|2955.8|2949.8|53
1651665000000|2022-05-04 11:50:00|2955.5|2949.5|2956.3|2950.3|2957.5|2951.5|2953.8|2947.8|31
1651665300000|2022-05-04 11:55:00|2956|2950|2964|2958|2964.3|2958.3|2952.8|2946.8|103
1651665600000|2022-05-04 12:00:00|2963.8|2957.8|2962.8|2956.8|2965|2959|2961.5|2955.5|54
1651665900000|2022-05-04 12:05:00|2962.5|2956.5|2960.5|2954.5|2963|2957|2959.5|2953.5|35
1651666200000|2022-05-04 12:10:00|2960.3|2954.3|2951.3|2945.3|2960.3|2954.3|2951.3|2945.3|74
1651666500000|2022-05-04 12:15:00|2951.5|2945.5|2951.3|2945.3|2953.5|2947.5|2950.3|2944.3|47
1651666800000|2022-05-04 12:20:00|2951|2945|2957|2951|2957|2951|2950|2944|43
1651667100000|2022-05-04 12:25:00|2957.8|2951.8|2958|2952|2962.3|2956.3|2953.5|2947.5|96
1651667400000|2022-05-04 12:30:00|2957.8|2951.8|2956|2950|2959.8|2953.8|2952.5|2946.5|67
1651667700000|2022-05-04 12:35:00|2955.8|2949.8|2954.8|2948.8|2957.3|2951.3|2954|2948|36
1651668000000|2022-05-04 12:40:00|2955|2949|2955.5|2949.5|2957.3|2951.3|2954|2948|28
1651668300000|2022-05-04 12:45:00|2955.8|2949.8|2957.5|2951.5|2958|2952|2954.5|2948.5|30
1651668600000|2022-05-04 12:50:00|2957.3|2951.3|2957|2951|2960.5|2954.5|2956|2950|50
1651668900000|2022-05-04 12:55:00|2956.8|2950.8|2960.3|2954.3|2961.3|2955.3|2952.3|2946.3|67
1651669200000|2022-05-04 13:00:00|2960|2954|2964|2958|2970.8|2964.8|2955.3|2949.3|123
1651669500000|2022-05-04 13:05:00|2964.3|2958.3|2962.8|2956.8|2967|2961|2962|2956|89
1651669800000|2022-05-04 13:10:00|2963.3|2957.3|2966|2960|2971|2965|2963.3|2957.3|57
1651670100000|2022-05-04 13:15:00|2966.3|2960.3|2969|2963|2984|2978|2966.3|2960.3|118
1651670400000|2022-05-04 13:20:00|2969.3|2963.3|2970.5|2964.5|2972.3|2966.3|2969|2963|47
1651670700000|2022-05-04 13:25:00|2970.8|2964.8|2969|2963|2971.8|2965.8|2967.5|2961.5|55
1651671000000|2022-05-04 13:30:00|2969.8|2963.8|2964.3|2958.3|2971.3|2965.3|2962.8|2956.8|49
1651671300000|2022-05-04 13:35:00|2964|2958|2960.3|2954.3|2964|2958|2954.3|2948.3|100
1651671600000|2022-05-04 13:40:00|2960|2954|2954.5|2948.5|2963|2957|2954.5|2948.5|72
1651671900000|2022-05-04 13:45:00|2954.3|2948.3|2951.8|2945.8|2955.3|2949.3|2949.5|2943.5|72
1651672200000|2022-05-04 13:50:00|2951.5|2945.5|2947|2941|2952.5|2946.5|2945|2939|54
1651672500000|2022-05-04 13:55:00|2947.3|2941.3|2942.5|2936.5|2950.3|2944.3|2942.5|2936.5|60
1651672800000|2022-05-04 14:00:00|2942.3|2936.3|2941.8|2935.8|2949.8|2943.8|2940.8|2934.8|86
1651673100000|2022-05-04 14:05:00|2941.5|2935.5|2942.5|2936.5|2945.3|2939.3|2940.8|2934.8|59
1651673400000|2022-05-04 14:10:00|2942.3|2936.3|2936|2930|2942.5|2936.5|2934.8|2928.8|76
1651673700000|2022-05-04 14:15:00|2935.5|2929.5|2937.5|2931.5|2937.5|2931.5|2932.3|2926.3|54
1651674000000|2022-05-04 14:20:00|2937.3|2931.3|2944|2938|2944.5|2938.5|2936.8|2930.8|83
1651674300000|2022-05-04 14:25:00|2944.3|2938.3|2946.5|2940.5|2948|2942|2943.3|2937.3|75
1651674600000|2022-05-04 14:30:00|2946.8|2940.8|2945|2939|2951|2945|2944|2938|108
1651674900000|2022-05-04 14:35:00|2945.3|2939.3|2948.8|2942.8|2950.3|2944.3|2945|2939|63
1651675200000|2022-05-04 14:40:00|2947.8|2941.8|2954|2948|2955|2949|2945.3|2939.3|79
1651675500000|2022-05-04 14:45:00|2953.8|2947.8|2965.8|2959.8|2969|2963|2953|2947|116
1651675800000|2022-05-04 14:50:00|2964|2958|2955.8|2949.8|2964|2958|2954|2948|77
1651676100000|2022-05-04 14:55:00|2955.5|2949.5|2966.5|2960.5|2968|2962|2955.3|2949.3|89
1651676400000|2022-05-04 15:00:00|2966.8|2960.8|2962.3|2956.3|2968|2962|2960|2954|77
1651676700000|2022-05-04 15:05:00|2962|2956|2958.5|2952.5|2963|2957|2958.5|2952.5|63
1651677000000|2022-05-04 15:10:00|2958|2952|2948.8|2942.8|2958|2952|2947.8|2941.8|63
1651677300000|2022-05-04 15:15:00|2948.5|2942.5|2946.3|2940.3|2949.3|2943.3|2944.3|2938.3|79
1651677600000|2022-05-04 15:20:00|2946|2940|2947.5|2941.5|2948.5|2942.5|2944.5|2938.5|43
1651677900000|2022-05-04 15:25:00|2947.3|2941.3|2953.3|2947.3|2957|2951|2946.3|2940.3|51
1651678200000|2022-05-04 15:30:00|2953|2947|2951.5|2945.5|2966.8|2960.8|2948.5|2942.5|137
1651678500000|2022-05-04 15:35:00|2952.4|2946.4|2953|2947|2954.3|2948.3|2951.3|2945.3|35
1651678800000|2022-05-04 15:40:00|2953.5|2947.5|2960|2954|2960.3|2954.3|2953.5|2947.5|52
1651679100000|2022-05-04 15:45:00|2959.8|2953.8|2965.8|2959.8|2969.5|2963.5|2959.8|2953.8|67
1651679400000|2022-05-04 15:50:00|2965.5|2959.5|2974.5|2968.5|2974.5|2968.5|2965.5|2959.5|34
1651679700000|2022-05-04 15:55:00|2973.3|2967.3|2969.8|2963.8|2975|2969|2968.3|2962.3|65
1651680000000|2022-05-04 16:00:00|2970|2964|2972.8|2966.8|2975|2969|2968.3|2962.3|90
1651680300000|2022-05-04 16:05:00|2973|2967|2986|2980|2986.5|2980.5|2972.8|2966.8|43
1651680600000|2022-05-04 16:10:00|2985.8|2979.8|2994|2988|3007.4|3001.4|2985|2979|104
1651680900000|2022-05-04 16:15:00|2994.3|2988.3|2990|2984|2995.8|2989.8|2990|2984|61
1651681200000|2022-05-04 16:20:00|2990.3|2984.3|2988.8|2982.8|2991.8|2985.8|2988.8|2982.8|18
1651681500000|2022-05-04 16:25:00|2989|2983|2992.5|2986.5|2992.8|2986.8|2988.8|2982.8|20
1651681800000|2022-05-04 16:30:00|2992.3|2986.3|2989.5|2983.5|2992.3|2986.3|2989.3|2983.3|10
1651682100000|2022-05-04 16:35:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2986.5|2980.5|18
1651682400000|2022-05-04 16:40:00|2989.3|2983.3|2987|2981|2989.5|2983.5|2986.8|2980.8|57
1651682700000|2022-05-04 16:45:00|2987.3|2981.3|2988.8|2982.8|2989|2983|2985.5|2979.5|19
1651683000000|2022-05-04 16:50:00|2988.5|2982.5|2988.8|2982.8|2989|2983|2988.5|2982.5|32
1651683300000|2022-05-04 16:55:00|2989.3|2983.3|2987.1|2981.1|2989.4|2983.4|2987.1|2981.1|21
1651708800000|2022-05-05 00:00:00|3011.8|3005.8|3017|3011|3017|3011|3011.8|3005.8|11
1651709100000|2022-05-05 00:05:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016|3010|7
1651709400000|2022-05-05 00:10:00|3016.8|3010.8|3017.8|3011.8|3020|3014|3016.8|3010.8|15
1651709700000|2022-05-05 00:15:00|3021.8|3014.5|3019.5|3013.5|3023|3016.8|3019|3013|47
1651710000000|2022-05-05 00:20:00|3019.3|3013.3|3020|3014|3020.5|3014.5|3019.3|3013.3|6
1651710300000|2022-05-05 00:25:00|3019.8|3013.8|3015.8|3009.8|3021.8|3015.8|3015.8|3009.8|29
1651710600000|2022-05-05 00:30:00|3016|3010|3016.3|3010.3|3017.5|3011.5|3015.3|3009.3|21
1651710900000|2022-05-05 00:35:00|3015.8|3009.8|3015.8|3009.8|3017.5|3011.5|3015.5|3009.5|14
1651711200000|2022-05-05 00:40:00|3016.3|3010.3|3025.8|3019.8|3025.8|3019.8|3015.3|3009.3|41
1651711500000|2022-05-05 00:45:00|3025.5|3019.5|3024|3018|3025.5|3019.5|3023.8|3017.8|6
1651711800000|2022-05-05 00:50:00|3023.8|3017.8|3024.8|3018.8|3025.5|3019.5|3022|3016|13
1651712100000|2022-05-05 00:55:00|3024.5|3018.5|3024.8|3018.8|3025|3019|3024.3|3018.3|16
1651712400000|2022-05-05 01:00:00|3025|3019|3034|3028|3037.5|3031.5|3025|3019|85
1651712700000|2022-05-05 01:05:00|3033.5|3027.5|3027.5|3021.5|3036.5|3030.5|3027.5|3021.5|63
1651713000000|2022-05-05 01:10:00|3023|3017|3020.5|3014.5|3024.5|3018.5|3016.3|3010.3|37
1651713300000|2022-05-05 01:15:00|3020.8|3014.8|3017.8|3011.8|3022.8|3016.8|3016.5|3010.5|54
1651713600000|2022-05-05 01:20:00|3018|3012|3019.3|3013.3|3020.8|3014.8|3017.8|3011.8|33
1651713900000|2022-05-05 01:25:00|3019.5|3013.5|3012.8|3006.8|3019.5|3013.5|3008|3002|69
1651714200000|2022-05-05 01:30:00|3012.5|3006.5|3009.3|3003.3|3013|3007|3007.5|3001.5|52
1651714500000|2022-05-05 01:35:00|3009.5|3003.5|3010|3004|3012.8|3006.8|3009.5|3003.3|50
1651714800000|2022-05-05 01:40:00|3009.8|3003.8|3009.3|3003.3|3012.5|3006.5|3006.5|3000.5|73
1651715100000|2022-05-05 01:45:00|3009.5|3003.5|3012|3006|3012|3006|3007.5|3001.5|62
1651715400000|2022-05-05 01:50:00|3012.3|3006.3|3006.8|3000.8|3012.5|3006.5|3006|3000|42
1651715700000|2022-05-05 01:55:00|3007|3001|3005.3|2999.3|3007.8|3001.8|3005.3|2999.3|22
1651716000000|2022-05-05 02:00:00|3004.5|2998|3007.5|3001.5|3007.8|3001.8|3004|2998|30
1651716300000|2022-05-05 02:05:00|3007.8|3001.8|3017.8|3011.8|3018.6|3012.6|3007.8|3001.8|56
1651716600000|2022-05-05 02:10:00|3018|3012|3015.5|3009.5|3018|3012|3012.5|3006.5|31
1651716900000|2022-05-05 02:15:00|3015.8|3009.8|3011.8|3005.8|3015.8|3009.8|3011.8|3005.8|17
1651717200000|2022-05-05 02:20:00|3011|3004.5|3000.3|2994.3|3011|3004.5|2997|2988.5|36
1651717500000|2022-05-05 02:25:00|3000|2994|3006.8|3000.8|3008|3001|2999.5|2992.8|22
1651717800000|2022-05-05 02:30:00|3007|3001|3004|2998|3007.5|3001.5|3002.3|2996.3|30
1651718100000|2022-05-05 02:35:00|3003.8|2997.8|3006|3000|3006|3000|3003.8|2997.8|10
1651718400000|2022-05-05 02:40:00|3007|3001|3014|3008|3014.3|3008.3|3007|3001|16
1651718700000|2022-05-05 02:45:00|3014.3|3008.3|3018.5|3012.5|3019.5|3013.5|3014.3|3008.3|21
1651719000000|2022-05-05 02:50:00|3019.8|3013.8|3022.3|3016.3|3023|3017|3018.5|3012.5|28
1651719300000|2022-05-05 02:55:00|3021|3015|3021.8|3015.8|3021.8|3015.8|3019.8|3013.8|14
1651719600000|2022-05-05 03:00:00|3023.3|3017.3|3024.5|3018.5|3024.8|3018.8|3022.3|3016.3|14
1651719900000|2022-05-05 03:05:00|3024|3018|3025.5|3019.5|3025.5|3019.5|3023.3|3017.3|13
1651720200000|2022-05-05 03:10:00|3025.8|3019.8|3028.5|3022.5|3028.8|3022.8|3025.8|3019.8|6
1651720500000|2022-05-05 03:15:00|3028.8|3022.8|3028.5|3022.5|3030.8|3024.4|3028|3022|24
1651720800000|2022-05-05 03:20:00|3028.3|3022.3|3026.5|3020.5|3028.8|3022.8|3026.5|3020.5|16
1651721100000|2022-05-05 03:25:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3026.8|3020.8|14
1651721400000|2022-05-05 03:30:00|3026.8|3020.8|3027|3021|3027|3021|3026.5|3020.5|10
1651721700000|2022-05-05 03:35:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1651722000000|2022-05-05 03:40:00|3026.8|3020.8|3027|3021|3027.3|3021.3|3026.8|3020.8|8
1651722300000|2022-05-05 03:45:00|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|2
1651722600000|2022-05-05 03:50:00|3026.5|3020.5|3024|3018|3026.5|3020.5|3021.5|3015.5|21
1651722900000|2022-05-05 03:55:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1651723200000|2022-05-05 04:00:00|3024|3018|3023.8|3017.8|3024|3018|3023.5|3017.5|4
1651723800000|2022-05-05 04:10:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1651724100000|2022-05-05 04:15:00|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1651724400000|2022-05-05 04:20:00|3023|3017|3029.1|3023.1|3029.1|3023.1|3023|3017|8
1651724700000|2022-05-05 04:25:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.8|3022.8|11
1651725000000|2022-05-05 04:30:00|3029.5|3023.5|3028.8|3022.8|3029.5|3023.5|3028.5|3022.5|18
1651725300000|2022-05-05 04:35:00|3029.8|3023.8|3028|3022|3029.8|3023.8|3028|3022|3
1651725600000|2022-05-05 04:40:00|3027.8|3021.8|3026|3020|3027.8|3021.8|3026|3020|4
1651725900000|2022-05-05 04:45:00|3026.3|3020.3|3022.3|3016.3|3026.3|3020.3|3022.3|3016.3|9
1651726200000|2022-05-05 04:50:00|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|4
1651726800000|2022-05-05 05:00:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1651727100000|2022-05-05 05:05:00|3020.8|3014.8|3019.3|3013.3|3020.8|3014.8|3019.3|3013.3|3
1651727400000|2022-05-05 05:10:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1651727700000|2022-05-05 05:15:00|3018.8|3012.8|3019|3013|3019|3013|3018.3|3012.3|3
1651728300000|2022-05-05 05:25:00|3018.8|3012.8|3022.5|3016.5|3022.5|3016.5|3018.8|3012.8|16
1651728600000|2022-05-05 05:30:00|3022|3016|3025.5|3019.5|3030|3024|3022|3016|33
1651728900000|2022-05-05 05:35:00|3025.3|3019.3|3025.5|3019.5|3025.8|3019.8|3025|3019|16
1651729200000|2022-05-05 05:40:00|3025.8|3019.8|3024.3|3018.3|3025.8|3019.8|3024.3|3018.3|17
1651729500000|2022-05-05 05:45:00|3025.3|3019.3|3025.5|3019.5|3026|3020|3025|3019|14
1651729800000|2022-05-05 05:50:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1651730100000|2022-05-05 05:55:00|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|6
1651730400000|2022-05-05 06:00:00|3025.3|3019.3|3024.5|3018.5|3025.5|3019.5|3024|3018|23
1651730700000|2022-05-05 06:05:00|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.3|3017.3|13
1651731000000|2022-05-05 06:10:00|3024|3018|3010.8|3004.8|3025.3|3019.3|3010.3|3004.3|56
1651731300000|2022-05-05 06:15:00|3010.5|3004.5|3012.5|3006.5|3015.8|3009.8|3009.8|3003.8|45
1651731600000|2022-05-05 06:20:00|3012|3006|3008.3|3002.3|3012|3006|3004.3|2998.3|68
1651731900000|2022-05-05 06:25:00|3007.5|3001.5|2989.3|2983.3|3007.5|3001.5|2986.5|2980.5|103
1651732200000|2022-05-05 06:30:00|2989|2983|2992.8|2986.8|2994.8|2988.8|2989|2983|53
1651732500000|2022-05-05 06:35:00|2992|2986|2995.8|2989.8|2998.5|2992.5|2991.5|2985.5|52
1651732800000|2022-05-05 06:40:00|2995.5|2989.5|2998.3|2992.3|2999.8|2993.8|2995.5|2989.5|38
1651733100000|2022-05-05 06:45:00|2998.5|2992.5|2990.8|2984.8|2999.5|2993.5|2990.5|2984.5|69
1651733400000|2022-05-05 06:50:00|2990.5|2984.5|2994.8|2988.8|3002.3|2996.3|2989.8|2983.8|61
1651733700000|2022-05-05 06:55:00|2994.3|2988.3|2993.5|2987.5|2994.8|2988.8|2989.8|2983.8|31
1651734000000|2022-05-05 07:00:00|2993.3|2987.3|2988|2982|2996.5|2990.5|2986.8|2980.8|72
1651734300000|2022-05-05 07:05:00|2987.8|2981.8|2985.5|2979.5|2988|2982|2984.5|2978.5|53
1651734600000|2022-05-05 07:10:00|2985|2979|2982.3|2976.3|2985.3|2979.3|2977.3|2971.3|60
1651734900000|2022-05-05 07:15:00|2981.8|2975.8|2980|2974|2982.8|2976.8|2976.8|2970.8|56
1651735200000|2022-05-05 07:20:00|2979.8|2973.8|2981.8|2975.8|2986|2980|2978.3|2972.3|67
1651735500000|2022-05-05 07:25:00|2981.3|2975.3|2984|2978|2986.8|2980.8|2979.8|2973.8|64
1651735800000|2022-05-05 07:30:00|2984.3|2978.3|2987|2981|2987|2981|2981.3|2975.3|47
1651736100000|2022-05-05 07:35:00|2986.8|2980.8|2982.5|2976.5|2986.8|2980.8|2982|2976|37
1651736400000|2022-05-05 07:40:00|2982.8|2976.8|2989.8|2983.8|2991.8|2985.8|2982.8|2976.8|36
1651736700000|2022-05-05 07:45:00|2990.3|2984.3|2992|2986|2992|2986|2986.3|2980.3|44
1651737000000|2022-05-05 07:50:00|2991.8|2985.8|2989|2983|2992|2986|2987.5|2981.5|25
1651737300000|2022-05-05 07:55:00|2989.5|2983.5|2989.3|2983.3|2991.5|2985.5|2989.3|2983.3|16
1651737600000|2022-05-05 08:00:00|2989|2983|2982.5|2976.5|2989|2983|2982|2976|72
1651737900000|2022-05-05 08:05:00|2982.8|2976.8|2986|2980|2986.5|2980.5|2981|2975|74
1651738200000|2022-05-05 08:10:00|2985.8|2979.8|2980|2974|2985.8|2979.8|2979.8|2973.8|58
1651738500000|2022-05-05 08:15:00|2979.8|2973.8|2969.5|2963.5|2979.8|2973.8|2969.5|2963.5|75
1651738800000|2022-05-05 08:20:00|2969.3|2963.3|2968.5|2962.5|2970.5|2964.5|2965.8|2959.8|54
1651739100000|2022-05-05 08:25:00|2968.3|2962.3|2977.3|2971.3|2977.8|2971.8|2967.8|2961.8|76
1651739400000|2022-05-05 08:30:00|2977|2971|2974.3|2968.3|2977|2971|2971|2965|70
1651739700000|2022-05-05 08:35:00|2974|2968|2971.8|2965.8|2976|2970|2969.3|2963.3|47
1651740000000|2022-05-05 08:40:00|2971.5|2965.5|2970|2964|2971.5|2965.5|2968.5|2962.5|23
1651740300000|2022-05-05 08:45:00|2969.8|2963.8|2969.3|2963.3|2971.3|2965.3|2969|2963|53
1651740600000|2022-05-05 08:50:00|2969|2963|2969.5|2963.5|2971.3|2965.3|2968.8|2962.8|56
1651740900000|2022-05-05 08:55:00|2969.3|2963.3|2975.5|2969.5|2976.8|2970.8|2969.3|2963.3|55
1651741200000|2022-05-05 09:00:00|2975.3|2969.3|2970.5|2964.5|2976.8|2970.8|2968.3|2962.3|76
1651741500000|2022-05-05 09:05:00|2970.3|2964.3|2968.5|2962.5|2970.8|2964.8|2967.6|2961.6|31
1651741800000|2022-05-05 09:10:00|2968.3|2962.3|2962.3|2956.3|2968.5|2962.5|2960|2954|41
1651742100000|2022-05-05 09:15:00|2962|2956|2962.5|2956.5|2963.8|2957.8|2961.5|2955.5|10
1651742400000|2022-05-05 09:20:00|2962.3|2956.3|2962.5|2956.5|2965|2959|2962|2956|30
1651742700000|2022-05-05 09:25:00|2962.3|2956.3|2966.3|2960.3|2966.8|2960.8|2962.3|2956.3|15
1651743000000|2022-05-05 09:30:00|2966.5|2960.5|2961.5|2955.5|2967|2961|2961.5|2955.5|17
1651743300000|2022-05-05 09:35:00|2961.8|2955.8|2961|2955|2962.3|2956.3|2959.8|2953.8|25
1651743600000|2022-05-05 09:40:00|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2956.5|2950.5|35
1651743900000|2022-05-05 09:45:00|2960|2954|2958.3|2952.3|2960|2954|2955.5|2949.5|35
1651744200000|2022-05-05 09:50:00|2957.8|2951.8|2956|2950|2957.8|2951.8|2955.8|2949.8|16
1651744500000|2022-05-05 09:55:00|2955.8|2949.8|2954.8|2948.8|2957.3|2951.3|2954.3|2948.3|23
1651744800000|2022-05-05 10:00:00|2955|2949|2956.3|2950.3|2957.8|2951.8|2954|2948|41
1651745100000|2022-05-05 10:05:00|2956.5|2950.5|2954.3|2948.3|2956.5|2950.5|2953.3|2947.3|31
1651745400000|2022-05-05 10:10:00|2954.8|2948.8|2954.3|2948.3|2955.8|2949.8|2953.8|2947.8|13
1651745700000|2022-05-05 10:15:00|2955|2949|2957.8|2951.8|2958.5|2952.5|2955|2949|38
1651746000000|2022-05-05 10:20:00|2957.5|2951.5|2953.5|2947.5|2957.5|2951.5|2953.3|2947.3|30
1651746300000|2022-05-05 10:25:00|2953.8|2947.8|2951|2945|2953.8|2947.8|2950.3|2944.3|47
1651746600000|2022-05-05 10:30:00|2951.3|2945.3|2954.5|2948.5|2957|2951|2951.3|2945.3|37
1651746900000|2022-05-05 10:35:00|2954.8|2948.8|2952.5|2946.5|2954.8|2948.8|2952|2946|33
1651747200000|2022-05-05 10:40:00|2952.8|2946.8|2954.8|2948.8|2955.3|2949.3|2952.3|2946.3|16
1651747500000|2022-05-05 10:45:00|2954.5|2948.5|2957.5|2951.5|2957.5|2951.5|2954.3|2948.3|15
1651747800000|2022-05-05 10:50:00|2957.8|2951.8|2958|2952|2960.5|2954.5|2956.3|2950.3|36
1651748100000|2022-05-05 10:55:00|2957.8|2951.8|2957.8|2951.8|2958|2952|2954.3|2948.3|40
1651748400000|2022-05-05 11:00:00|2958.3|2952.3|2962.3|2956.3|2967|2961|2958|2952|36
1651748700000|2022-05-05 11:05:00|2962.5|2956.5|2961.5|2955.5|2963.8|2957.8|2960.8|2954.8|48
1651749000000|2022-05-05 11:10:00|2961.3|2955.3|2962.3|2956.3|2965|2959|2961.3|2955.3|37
1651749300000|2022-05-05 11:15:00|2962|2956|2962.3|2956.3|2964|2958|2961.3|2955.3|25
1651749600000|2022-05-05 11:20:00|2962|2956|2970|2964|2970|2964|2961.5|2955.5|32
1651749900000|2022-05-05 11:25:00|2969.8|2963.8|2964.3|2958.3|2970.3|2964.3|2963.8|2957.8|49
1651750200000|2022-05-05 11:30:00|2963.8|2957.8|2965.5|2959.5|2966.3|2960.3|2962|2956|49
1651750500000|2022-05-05 11:35:00|2965.3|2959.3|2964.5|2958.5|2966.8|2960.8|2964|2958|23
1651750800000|2022-05-05 11:40:00|2964.3|2958.3|2975.5|2969.5|2975.5|2969.5|2964.3|2958.3|48
1651751100000|2022-05-05 11:45:00|2975.8|2969.8|2967|2961|2976.3|2970.3|2966.3|2960.3|71
1651751400000|2022-05-05 11:50:00|2966.8|2960.8|2968.3|2962.3|2972.5|2966.5|2965.8|2959.8|63
1651751700000|2022-05-05 11:55:00|2967.3|2961.3|2951|2945|2967.3|2961.3|2948|2942|163
1651752000000|2022-05-05 12:00:00|2951.9|2945.9|2949|2943|2953.5|2947.5|2948.5|2942.5|122
1651752300000|2022-05-05 12:05:00|2950|2944|2949.8|2943.8|2953.3|2947.3|2948.3|2942.3|74
1651752600000|2022-05-05 12:10:00|2950|2944|2953.1|2947.1|2954.3|2948.3|2949|2943|54
1651752900000|2022-05-05 12:15:00|2953|2947|2951|2945|2953.5|2947.5|2948.5|2942.5|40
1651753200000|2022-05-05 12:20:00|2951.3|2945.3|2950.8|2944.8|2953|2947|2948.5|2942.5|54
1651753500000|2022-05-05 12:25:00|2950.5|2944.5|2949|2943|2950.5|2944.5|2947.8|2941.8|23
1651753800000|2022-05-05 12:30:00|2948.8|2942.8|2945.8|2939.8|2949.3|2943.3|2938.8|2932.8|53
1651754100000|2022-05-05 12:35:00|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2942.3|2936.3|49
1651754400000|2022-05-05 12:40:00|2946.3|2940.3|2947.8|2941.8|2947.8|2941.8|2943.8|2937.8|40
1651754700000|2022-05-05 12:45:00|2949|2943|2945|2939|2951.3|2945.3|2945|2939|75
1651755000000|2022-05-05 12:50:00|2944|2938|2946|2940|2946.8|2940.8|2943.5|2937.5|54
1651755300000|2022-05-05 12:55:00|2945.5|2939.5|2945.8|2939.8|2950|2944|2944.8|2938.8|63
1651755600000|2022-05-05 13:00:00|2946|2940|2944|2938|2950.8|2944.8|2934.5|2928.5|201
1651755900000|2022-05-05 13:05:00|2943.5|2937.5|2948.8|2942.8|2949.5|2943.5|2942.8|2936.8|86
1651756200000|2022-05-05 13:10:00|2949|2943|2949|2943|2950.5|2944.5|2943.8|2937.8|87
1651756500000|2022-05-05 13:15:00|2948.8|2942.8|2946|2940|2949.3|2943.3|2945.8|2939.8|69
1651756800000|2022-05-05 13:20:00|2945.8|2939.8|2943.8|2937.8|2946.5|2940.5|2942.3|2936.3|69
1651757100000|2022-05-05 13:25:00|2943.5|2937.5|2945|2939|2945.5|2939.5|2942.3|2936.3|30
1651757400000|2022-05-05 13:30:00|2944.8|2938.8|2944.8|2938.8|2947|2941|2942.5|2936.5|50
1651757700000|2022-05-05 13:35:00|2944.5|2938.5|2935.8|2929.8|2945|2939|2935.8|2929.8|59
1651758000000|2022-05-05 13:40:00|2936|2930|2937|2931|2940|2934|2935.3|2929.3|84
1651758300000|2022-05-05 13:45:00|2936.8|2930.8|2927.8|2921.8|2937.8|2931.8|2924.5|2918.5|96
1651758600000|2022-05-05 13:50:00|2927.5|2921.5|2928.5|2922.5|2932.8|2926.8|2926.3|2920.3|99
1651758900000|2022-05-05 13:55:00|2928.3|2922.3|2923.5|2917.5|2931.3|2925.3|2919|2913|101
1651759200000|2022-05-05 14:00:00|2923.8|2917.8|2923.3|2917.3|2926.8|2920.8|2919.5|2913.5|135
1651759500000|2022-05-05 14:05:00|2922.3|2916.3|2919.3|2913.3|2922.5|2916.5|2915|2909|146
1651759800000|2022-05-05 14:10:00|2919.8|2913.8|2922.8|2916.8|2924.5|2918.5|2916.8|2910.8|108
1651760100000|2022-05-05 14:15:00|2922|2916|2929.5|2923.5|2930.3|2924.3|2922|2916|90
1651760400000|2022-05-05 14:20:00|2929.3|2923.3|2936|2930|2937.3|2931.3|2924|2918|152
1651760700000|2022-05-05 14:25:00|2935.6|2929.6|2925.3|2919.3|2935.8|2929.8|2925.3|2919.3|95
1651761000000|2022-05-05 14:30:00|2925|2919|2938.8|2932.8|2944.5|2938.5|2924.8|2918.8|105
1651761300000|2022-05-05 14:35:00|2938.5|2932.5|2934|2928|2938.5|2932.5|2930.3|2924.3|71
1651761600000|2022-05-05 14:40:00|2933.8|2927.8|2923.5|2917.5|2934.5|2928.5|2921|2915|97
1651761900000|2022-05-05 14:45:00|2923.3|2917.3|2917.5|2911.5|2923.3|2917.3|2915.3|2909.3|139
1651762200000|2022-05-05 14:50:00|2917.3|2911.3|2898.8|2892.8|2917.3|2911.3|2897.6|2891.6|170
1651762500000|2022-05-05 14:55:00|2898.5|2892.5|2898.3|2892.3|2899.3|2893.3|2897.3|2891.3|78
1651762800000|2022-05-05 15:00:00|2898.8|2892.8|2910.8|2904.8|2911.8|2905.8|2898.8|2892.8|91
1651763100000|2022-05-05 15:05:00|2911.5|2905.5|2904.8|2898.8|2912.3|2906.3|2903.5|2897.5|68
1651763400000|2022-05-05 15:10:00|2904.3|2898.3|2903|2897|2905.4|2899.4|2898.8|2892.8|75
1651763700000|2022-05-05 15:15:00|2902.5|2896.5|2905.8|2899.8|2909|2903|2899.8|2893.8|60
1651764000000|2022-05-05 15:20:00|2906.3|2900.3|2908.3|2902.3|2914.8|2908.8|2906.3|2900.3|69
1651764300000|2022-05-05 15:25:00|2908|2902|2910.3|2904.3|2912.3|2906.3|2906.8|2900.8|78
1651764600000|2022-05-05 15:30:00|2910|2904|2923.5|2917.5|2925.8|2919.8|2910|2904|127
1651764900000|2022-05-05 15:35:00|2923.3|2917.3|2922.5|2916.5|2923.5|2917.5|2919.3|2913.3|57
1651765200000|2022-05-05 15:40:00|2922.8|2916.8|2924.5|2918.5|2927|2921|2920.8|2914.8|57
1651765500000|2022-05-05 15:45:00|2924.8|2918.8|2926.8|2920.8|2927|2921|2923.8|2917.8|83
1651765800000|2022-05-05 15:50:00|2926.5|2920.5|2921.5|2915.5|2926.5|2920.5|2920.8|2914.8|52
1651766100000|2022-05-05 15:55:00|2921.8|2915.8|2923|2917|2927.5|2921.5|2921|2915|47
1651766400000|2022-05-05 16:00:00|2923.3|2917.3|2922.3|2916.3|2924.8|2918.8|2922|2916|48
1651766700000|2022-05-05 16:05:00|2922|2916|2923.8|2917.8|2924|2918|2922|2916|34
1651767000000|2022-05-05 16:10:00|2923.5|2917.5|2923.8|2917.8|2924.3|2918.3|2921.8|2915.8|35
1651767300000|2022-05-05 16:15:00|2924|2918|2924.3|2918.3|2924.8|2918.8|2922.5|2916.5|24
1651767600000|2022-05-05 16:20:00|2924|2918|2921.8|2915.8|2926.3|2920.3|2921.8|2915.8|65
1651767900000|2022-05-05 16:25:00|2921.5|2915.5|2924|2918|2924.8|2918.8|2921.3|2915.3|46
1651768200000|2022-05-05 16:30:00|2923.5|2917.5|2926.3|2920.3|2927|2921|2923.3|2917.3|31
1651768500000|2022-05-05 16:35:00|2926|2920|2927.3|2921.3|2927.3|2921.3|2923.5|2917.5|35
1651768800000|2022-05-05 16:40:00|2927.5|2921.5|2933|2927|2933.3|2927.3|2927.3|2921.3|56
1651769100000|2022-05-05 16:45:00|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2927.8|2921.8|32
1651769400000|2022-05-05 16:50:00|2931.3|2925.3|2937.8|2931.8|2939.3|2933.3|2931.3|2925.3|45
1651769700000|2022-05-05 16:55:00|2937.5|2931.5|2935|2929|2938.3|2932.3|2933.3|2927.3|40
1651795200000|2022-05-06 00:00:00|2941.9|2935.9|2936.6|2930.6|2942.4|2936.4|2935.9|2929.9|24
1651795500000|2022-05-06 00:05:00|2936.4|2930.4|2936|2930|2937.1|2931.1|2935.8|2929.8|27
1651795800000|2022-05-06 00:10:00|2935.8|2929.8|2936|2930|2936.8|2930.8|2933.6|2927.6|27
1651796100000|2022-05-06 00:15:00|2936.3|2930.3|2940.3|2934.3|2940.5|2934.5|2935.8|2929.8|55
1651796400000|2022-05-06 00:20:00|2940|2934|2940.3|2934.3|2941|2935|2939.5|2933.5|46
1651796700000|2022-05-06 00:25:00|2940|2934|2939.3|2933.3|2940|2934|2939|2933|17
1651797000000|2022-05-06 00:30:00|2939|2933|2938.3|2932.3|2939.3|2933.3|2938|2932|14
1651797300000|2022-05-06 00:35:00|2938|2932|2940|2934|2941.5|2935.5|2938|2932|29
1651797600000|2022-05-06 00:40:00|2940.3|2934.3|2940.5|2934.5|2941|2935|2940.3|2934.3|16
1651797900000|2022-05-06 00:45:00|2939.3|2933.3|2936.8|2930.8|2940.3|2934.3|2935.9|2929.9|33
1651798200000|2022-05-06 00:50:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|10
1651798500000|2022-05-06 00:55:00|2937|2931|2936.8|2930.8|2939|2933|2935.8|2929.8|43
1651798800000|2022-05-06 01:00:00|2937|2931|2935.8|2929.8|2938.5|2932.5|2930.9|2924.9|122
1651799100000|2022-05-06 01:05:00|2936|2930|2943|2937|2943|2937|2935.3|2929.3|53
1651799400000|2022-05-06 01:10:00|2942.5|2936.5|2945.8|2939.8|2946.5|2940.5|2942.5|2936.5|58
1651799700000|2022-05-06 01:15:00|2945.5|2939.5|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|27
1651800000000|2022-05-06 01:20:00|2945.8|2939.8|2944.3|2938.3|2945.8|2939.8|2941.3|2935.3|44
1651800300000|2022-05-06 01:25:00|2943.5|2937.5|2947|2941|2947.3|2941.3|2942.3|2936.3|34
1651800600000|2022-05-06 01:30:00|2946.5|2940.5|2931.5|2925.5|2946.5|2940.5|2930.8|2924.8|55
1651800900000|2022-05-06 01:35:00|2931.3|2925.3|2927|2921|2931.3|2925.3|2927|2921|32
1651801200000|2022-05-06 01:40:00|2926.5|2920.5|2927.5|2921.5|2929.3|2923.3|2926.3|2920.3|43
1651801500000|2022-05-06 01:45:00|2927.3|2921.3|2919|2913|2927.5|2921.5|2919|2913|49
1651801800000|2022-05-06 01:50:00|2919.3|2913.3|2930.8|2924.8|2932.5|2926.5|2919|2913|45
1651802100000|2022-05-06 01:55:00|2931|2925|2924.5|2918.5|2931|2925|2924.5|2918.5|32
1651802400000|2022-05-06 02:00:00|2923.8|2917.8|2925.5|2919.5|2925.5|2919.5|2921.1|2915.1|64
1651802700000|2022-05-06 02:05:00|2925.3|2919.3|2927|2921|2927|2921|2925|2919|27
1651803000000|2022-05-06 02:10:00|2926.8|2920.8|2925.5|2919.5|2927|2921|2925.3|2919.3|13
1651803300000|2022-05-06 02:15:00|2925.8|2919.8|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|14
1651803600000|2022-05-06 02:20:00|2925.3|2919.3|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|5
1651803900000|2022-05-06 02:25:00|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|15
1651804200000|2022-05-06 02:30:00|2925.5|2919.5|2925.5|2919.5|2926.8|2920.8|2925.3|2919.3|13
1651804500000|2022-05-06 02:35:00|2925.3|2919.3|2927.5|2921.5|2929.3|2923.3|2925.3|2919.3|19
1651804800000|2022-05-06 02:40:00|2927.3|2921.3|2925.8|2919.8|2927.3|2921.3|2924.3|2918.3|29
1651805100000|2022-05-06 02:45:00|2925.5|2919.5|2927|2921|2928.3|2922.3|2924.5|2918.5|22
1651805400000|2022-05-06 02:50:00|2926.8|2920.8|2933|2927|2933.5|2927.5|2926.3|2920.3|46
1651805700000|2022-05-06 02:55:00|2933.3|2927.3|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|45
1651806000000|2022-05-06 03:00:00|2933.5|2927.5|2933.8|2927.8|2934|2928|2933.5|2927.5|34
1651806300000|2022-05-06 03:05:00|2933.5|2927.5|2929.3|2923.3|2933.8|2927.8|2927.8|2921.8|26
1651806600000|2022-05-06 03:10:00|2928.8|2922.8|2928.3|2922.3|2929.3|2923.3|2927.8|2921.8|19
1651806900000|2022-05-06 03:15:00|2928.5|2922.5|2930.5|2924.5|2930.8|2924.8|2928.5|2922.5|26
1651807200000|2022-05-06 03:20:00|2930.3|2924.3|2930|2924|2931.5|2925.5|2928.5|2922.5|22
1651807500000|2022-05-06 03:25:00|2929.8|2923.8|2932.3|2926.3|2933.5|2927.5|2928.8|2922.8|28
1651807800000|2022-05-06 03:30:00|2932.8|2926.8|2935.8|2929.8|2936.5|2930.5|2932.8|2926.8|22
1651808100000|2022-05-06 03:35:00|2936|2930|2933.8|2927.8|2936.3|2930.3|2933.8|2927.8|16
1651808400000|2022-05-06 03:40:00|2933.5|2927.5|2936|2930|2937.5|2931.5|2933.5|2927.5|17
1651808700000|2022-05-06 03:45:00|2937.5|2931.5|2935|2929|2939|2933|2934.8|2928.8|22
1651809000000|2022-05-06 03:50:00|2934.8|2928.8|2937.3|2931.3|2937.5|2931.5|2934|2928|33
1651809300000|2022-05-06 03:55:00|2937.5|2931.5|2936.3|2930.3|2939.9|2933.9|2934.3|2928.3|34
1651809600000|2022-05-06 04:00:00|2936.5|2930.5|2938.3|2932.3|2940|2934|2936.5|2930.5|46
1651809900000|2022-05-06 04:05:00|2938.5|2932.5|2936|2930|2939|2933|2936|2930|25
1651810200000|2022-05-06 04:10:00|2935.8|2929.8|2935.5|2929.5|2936.5|2930.5|2934.3|2928.3|18
1651810500000|2022-05-06 04:15:00|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|9
1651810800000|2022-05-06 04:20:00|2934.8|2928.8|2932.5|2926.5|2934.8|2928.8|2931.8|2925.8|10
1651811100000|2022-05-06 04:25:00|2932.3|2926.3|2931|2925|2932.5|2926.5|2930.5|2924.5|15
1651811400000|2022-05-06 04:30:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|7
1651811700000|2022-05-06 04:35:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|10
1651812000000|2022-05-06 04:40:00|2930.3|2924.3|2930.3|2924.3|2931|2925|2930.3|2924.3|5
1651812300000|2022-05-06 04:45:00|2930.5|2924.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|11
1651812600000|2022-05-06 04:50:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|10
1651812900000|2022-05-06 04:55:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929|2923|17
1651813200000|2022-05-06 05:00:00|2929.5|2923.5|2926.8|2920.8|2929.8|2923.8|2925.8|2919.8|18
1651813500000|2022-05-06 05:05:00|2927|2921|2928.3|2922.3|2929|2923|2927|2921|8
1651813800000|2022-05-06 05:10:00|2928.5|2922.5|2931|2925|2931.3|2925.3|2928.3|2922.3|15
1651814100000|2022-05-06 05:15:00|2930.3|2924.3|2931.3|2925.3|2931.5|2925.5|2929.8|2923.8|15
1651814400000|2022-05-06 05:20:00|2931.5|2925.5|2931|2925|2932.3|2926.3|2931|2925|20
1651814700000|2022-05-06 05:25:00|2931.3|2925.3|2934.8|2928.8|2935|2929|2931.3|2925.3|18
1651815000000|2022-05-06 05:30:00|2934.5|2928.5|2931.3|2925.3|2935|2929|2931|2925|33
1651815300000|2022-05-06 05:35:00|2931|2925|2930|2924|2931.5|2925.5|2928.5|2922.5|37
1651815600000|2022-05-06 05:40:00|2929.8|2923.8|2928.5|2922.5|2930|2924|2928.3|2922.3|11
1651815900000|2022-05-06 05:45:00|2928.3|2922.3|2924.5|2918.5|2928.5|2922.5|2924.5|2918.5|33
1651816200000|2022-05-06 05:50:00|2924.8|2918.8|2926.5|2920.5|2927.5|2921.5|2924|2918|40
1651816500000|2022-05-06 05:55:00|2926.3|2920.3|2920.5|2914.5|2926.3|2920.3|2920.5|2914.5|32
1651816800000|2022-05-06 06:00:00|2920.3|2914.3|2919.8|2913.8|2921.5|2915.5|2919.5|2913.5|42
1651817100000|2022-05-06 06:05:00|2919.5|2913.5|2919.8|2913.8|2920|2914|2914.8|2908.8|52
1651817400000|2022-05-06 06:10:00|2920|2914|2920.3|2914.3|2921.5|2915.5|2918.8|2912.8|35
1651817700000|2022-05-06 06:15:00|2920|2914|2919.5|2913.5|2921|2915|2919|2913|14
1651818000000|2022-05-06 06:20:00|2919.8|2913.8|2919.8|2913.8|2922.5|2916.5|2919|2913|26
1651818300000|2022-05-06 06:25:00|2919.5|2913.5|2916|2910|2919.5|2913.5|2914.3|2908.3|22
1651818600000|2022-05-06 06:30:00|2915.5|2909.5|2918.3|2912.3|2920.3|2914.3|2915.5|2909.5|26
1651818900000|2022-05-06 06:35:00|2918|2912|2913.5|2907.5|2918|2912|2913.5|2907.5|17
1651819200000|2022-05-06 06:40:00|2913.3|2907.3|2910.5|2904.5|2914.8|2908.8|2908.5|2902.5|61
1651819500000|2022-05-06 06:45:00|2910.8|2904.8|2909.8|2903.8|2915.3|2909.3|2909.8|2903.8|48
1651819800000|2022-05-06 06:50:00|2910.3|2904.3|2908.8|2902.8|2914.5|2908.5|2908.8|2902.8|59
1651820100000|2022-05-06 06:55:00|2909|2903|2910.8|2904.8|2913.5|2907.5|2909|2903|56
1651820400000|2022-05-06 07:00:00|2911|2905|2907.3|2901.3|2915.8|2909.8|2906.6|2900.6|102
1651820700000|2022-05-06 07:05:00|2907.5|2901.5|2913|2907|2913|2907|2907.5|2901.5|42
1651821000000|2022-05-06 07:10:00|2912.8|2906.8|2907.3|2901.3|2912.8|2906.8|2906.3|2900.3|50
1651821300000|2022-05-06 07:15:00|2906.5|2900.5|2899|2893|2906.5|2900.5|2896.5|2890.5|96
1651821600000|2022-05-06 07:20:00|2899.3|2893.3|2901.5|2895.5|2903.3|2897.3|2897|2891|102
1651821900000|2022-05-06 07:25:00|2901.3|2895.3|2897.8|2891.8|2902.3|2896.3|2896|2890|69
1651822200000|2022-05-06 07:30:00|2898|2892|2897.3|2891.3|2900.8|2894.8|2896.3|2890.3|63
1651822500000|2022-05-06 07:35:00|2897.5|2891.5|2897.5|2891.5|2900.3|2894.3|2896.8|2890.8|40
1651822800000|2022-05-06 07:40:00|2897.3|2891.3|2899.8|2893.8|2902.5|2896.5|2896.8|2890.8|53
1651823100000|2022-05-06 07:45:00|2899.5|2893.5|2898|2892|2899.8|2893.8|2896.8|2890.8|61
1651823400000|2022-05-06 07:50:00|2897.8|2891.8|2902.5|2896.5|2905.3|2899.3|2897.5|2891.5|74
1651823700000|2022-05-06 07:55:00|2902.8|2896.8|2902.5|2896.5|2904.3|2898.3|2899.3|2893.3|91
1651824000000|2022-05-06 08:00:00|2902.8|2896.8|2906.9|2900.9|2914.8|2908.8|2901.5|2895.5|144
1651824300000|2022-05-06 08:05:00|2906.8|2900.8|2903.5|2897.5|2908.1|2902.1|2897.5|2891.5|97
1651824600000|2022-05-06 08:10:00|2903.8|2897.8|2899|2893|2905|2899|2897|2891|56
1651824900000|2022-05-06 08:15:00|2898.8|2892.8|2899.8|2893.8|2900.3|2894.3|2897.3|2891.3|47
1651825200000|2022-05-06 08:20:00|2900.5|2894.5|2897.8|2891.8|2901.5|2895.5|2896.3|2890.3|71
1651825500000|2022-05-06 08:25:00|2897.5|2891.5|2895.5|2889.5|2897.8|2891.8|2894.3|2888.3|55
1651825800000|2022-05-06 08:30:00|2895.3|2889.3|2896.8|2890.8|2902.8|2896.8|2893.5|2887.5|85
1651826100000|2022-05-06 08:35:00|2896.5|2890.5|2908.8|2902.8|2912.6|2906.6|2896.5|2890.5|105
1651826400000|2022-05-06 08:40:00|2909.8|2903.8|2900.5|2894.5|2909.8|2903.8|2898.5|2892.5|75
1651826700000|2022-05-06 08:45:00|2900.8|2894.8|2902|2896|2902.8|2896.8|2899.3|2893.3|36
1651827000000|2022-05-06 08:50:00|2901.8|2895.8|2899.5|2893.5|2906|2900|2899|2893|42
1651827300000|2022-05-06 08:55:00|2899.8|2893.8|2899.8|2893.8|2902|2896|2898.3|2892.3|40
1651827600000|2022-05-06 09:00:00|2899.3|2893.3|2894.3|2888.3|2899.8|2893.8|2894.3|2888.3|23
1651827900000|2022-05-06 09:05:00|2894|2888|2893.5|2887.5|2897|2891|2893.5|2887.5|43
1651828200000|2022-05-06 09:10:00|2893.3|2887.3|2892.5|2886.5|2897.3|2891.3|2891.5|2885.5|59
1651828500000|2022-05-06 09:15:00|2892.8|2886.8|2895.3|2889.3|2896.8|2890.8|2892.8|2886.8|24
1651828800000|2022-05-06 09:20:00|2895|2889|2899.3|2893.3|2899.3|2893.3|2895|2889|28
1651829100000|2022-05-06 09:25:00|2899|2893|2899.8|2893.8|2902.3|2896.3|2898.5|2892.5|45
1651829400000|2022-05-06 09:30:00|2899.5|2893.5|2904.8|2898.8|2904.8|2898.8|2898.5|2892.5|48
1651829700000|2022-05-06 09:35:00|2904.5|2898.5|2903.3|2897.3|2904.8|2898.8|2902.5|2896.5|54
1651830000000|2022-05-06 09:40:00|2903|2897|2901.3|2895.3|2903|2897|2898.8|2892.8|36
1651830300000|2022-05-06 09:45:00|2901.5|2895.5|2901.5|2895.5|2905.3|2899.3|2901.5|2895.5|23
1651830600000|2022-05-06 09:50:00|2901.3|2895.3|2902.3|2896.3|2903|2897|2899|2893|63
1651830900000|2022-05-06 09:55:00|2902|2896|2897.3|2891.3|2906|2900|2897|2891|76
1651831200000|2022-05-06 10:00:00|2898.3|2892.3|2899.3|2893.3|2901|2895|2898.3|2892.3|57
1651831500000|2022-05-06 10:05:00|2899|2893|2896.8|2890.8|2899|2893|2895|2889|51
1651831800000|2022-05-06 10:10:00|2897|2891|2898.5|2892.5|2901|2895|2897|2891|52
1651832100000|2022-05-06 10:15:00|2898.8|2892.8|2897.8|2891.8|2898.8|2892.8|2897|2891|32
1651832400000|2022-05-06 10:20:00|2897.5|2891.5|2897.3|2891.3|2899.3|2893.3|2897.3|2891.3|43
1651832700000|2022-05-06 10:25:00|2896.3|2890.3|2895.5|2889.5|2897.5|2891.5|2894.3|2888.3|47
1651833000000|2022-05-06 10:30:00|2896.3|2890.3|2896.8|2890.8|2897.3|2891.3|2894.3|2888.3|39
1651833300000|2022-05-06 10:35:00|2896.5|2890.5|2900.8|2894.8|2903.5|2897.5|2894.3|2888.3|42
1651833600000|2022-05-06 10:40:00|2901.3|2895.3|2903.5|2897.5|2903.5|2897.5|2898.8|2892.8|59
1651833900000|2022-05-06 10:45:00|2903.3|2897.3|2902.5|2896.5|2906|2900|2901|2895|61
1651834200000|2022-05-06 10:50:00|2902.3|2896.3|2898.5|2892.5|2903.5|2897.5|2895.9|2889.9|57
1651834500000|2022-05-06 10:55:00|2898.3|2892.3|2893.3|2887.3|2899.3|2893.3|2892|2886|61
1651834800000|2022-05-06 11:00:00|2893.5|2887.5|2892.8|2886.8|2894|2888|2890.8|2884.8|33
1651835100000|2022-05-06 11:05:00|2893|2887|2893.8|2887.8|2894.3|2888.3|2892|2886|32
1651835400000|2022-05-06 11:10:00|2894|2888|2895.5|2889.5|2896.5|2890.5|2893.3|2887.3|25
1651835700000|2022-05-06 11:15:00|2895.3|2889.3|2893.8|2887.8|2895.3|2889.3|2893.5|2887.5|30
1651836000000|2022-05-06 11:20:00|2893.5|2887.5|2886|2880|2894|2888|2886|2880|65
1651836300000|2022-05-06 11:25:00|2885.8|2879.8|2882|2876|2886.5|2880.5|2880.5|2874.5|65
1651836600000|2022-05-06 11:30:00|2881.8|2875.8|2882.3|2876.3|2886.3|2880.3|2880.8|2874.8|71
1651836900000|2022-05-06 11:35:00|2882|2876|2875|2869|2883.8|2877.8|2872|2866|79
1651837200000|2022-05-06 11:40:00|2875.8|2869.8|2874.3|2868.3|2878.5|2872.5|2872.5|2866.5|50
1651837500000|2022-05-06 11:45:00|2874|2868|2870.9|2864.9|2874|2868|2863.8|2857.8|71
1651837800000|2022-05-06 11:50:00|2871.1|2865.1|2870|2864|2873|2867|2865|2859|80
1651838100000|2022-05-06 11:55:00|2870.3|2864.3|2872.5|2866.5|2883.4|2877.4|2869.3|2863.3|208
1651838400000|2022-05-06 12:00:00|2871.6|2865.6|2868.5|2862.5|2872|2866|2865.5|2859.5|89
1651838700000|2022-05-06 12:05:00|2868.3|2862.3|2861|2855|2868.3|2862.3|2859.8|2853.8|95
1651839000000|2022-05-06 12:10:00|2860.8|2854.8|2859.8|2853.8|2863.3|2857.3|2859.8|2853.8|54
1651839300000|2022-05-06 12:15:00|2859.5|2853.5|2861.5|2855.5|2863.5|2857.5|2859.3|2853.3|39
1651839600000|2022-05-06 12:20:00|2861.3|2855.3|2859.5|2853.5|2862.3|2856.3|2857.8|2851.8|51
1651839900000|2022-05-06 12:25:00|2859.8|2853.8|2859|2853|2859.8|2853.8|2857.3|2851.3|76
1651840200000|2022-05-06 12:30:00|2859.3|2853.3|2862.3|2856.3|2862.8|2856.8|2853|2847|90
1651840500000|2022-05-06 12:35:00|2861.3|2855.3|2866.5|2860.5|2866.5|2860.5|2858|2852|109
1651840800000|2022-05-06 12:40:00|2866.3|2860.3|2869.5|2863.5|2870|2864|2864|2858|80
1651841100000|2022-05-06 12:45:00|2869.3|2863.3|2867|2861|2869.3|2863.3|2861.8|2855.8|94
1651841400000|2022-05-06 12:50:00|2866.8|2860.8|2866|2860|2869|2863|2866|2860|62
1651841700000|2022-05-06 12:55:00|2866.3|2860.3|2864.8|2858.8|2866.8|2860.8|2864.3|2858.3|51
1651842000000|2022-05-06 13:00:00|2864.5|2858.5|2852.3|2846.3|2866|2860|2852.3|2846.3|182
1651842300000|2022-05-06 13:05:00|2850.6|2844.6|2844|2838|2850.6|2844.6|2838.5|2832.5|172
1651842600000|2022-05-06 13:10:00|2844.3|2838.3|2850.5|2844.5|2850.8|2844.8|2843.8|2837.8|88
1651842900000|2022-05-06 13:15:00|2850.3|2844.3|2847.5|2841.5|2850.3|2844.3|2845.8|2839.8|77
1651843200000|2022-05-06 13:20:00|2848|2842|2849|2843|2853.3|2847.3|2847.5|2841.5|94
1651843500000|2022-05-06 13:25:00|2850|2844|2851.3|2845.3|2852.5|2846.5|2847.3|2841.3|68
1651843800000|2022-05-06 13:30:00|2851|2845|2850|2844|2854|2848|2847.8|2841.8|102
1651844100000|2022-05-06 13:35:00|2849.8|2843.8|2847.8|2841.8|2851.3|2845.3|2847.3|2841.3|67
1651844400000|2022-05-06 13:40:00|2848|2842|2844.5|2838.5|2848|2842|2843.8|2837.8|59
1651844700000|2022-05-06 13:45:00|2845.5|2839.5|2841.8|2835.8|2845.5|2839.5|2841.5|2835.5|71
1651845000000|2022-05-06 13:50:00|2841.5|2835.5|2838|2832|2842.5|2836.5|2835.3|2829.3|70
1651845300000|2022-05-06 13:55:00|2837.8|2831.8|2838.3|2832.3|2842|2836|2836.8|2830.8|86
1651845600000|2022-05-06 14:00:00|2838|2832|2840.8|2834.8|2840.8|2834.8|2836.3|2830.3|98
1651845900000|2022-05-06 14:05:00|2841|2835|2842|2836|2842.3|2836.3|2839.5|2833.5|30
1651846200000|2022-05-06 14:10:00|2841.8|2835.8|2845.5|2839.5|2845.5|2839.5|2840.5|2834.5|36
1651846500000|2022-05-06 14:15:00|2845.3|2839.3|2848|2842|2849.5|2843.5|2845|2839|88
1651846800000|2022-05-06 14:20:00|2847.8|2841.8|2846.8|2840.8|2850.3|2844.3|2846.8|2840.8|76
1651847100000|2022-05-06 14:25:00|2846.5|2840.5|2852.3|2846.3|2852.5|2846.5|2845.3|2839.3|88
1651847400000|2022-05-06 14:30:00|2851.8|2845.8|2848.3|2842.3|2852.5|2846.5|2848.3|2842.3|63
1651847700000|2022-05-06 14:35:00|2847.5|2841.5|2843.3|2837.3|2848.3|2842.3|2842.3|2836.3|73
1651848000000|2022-05-06 14:40:00|2844|2838|2841.3|2835.3|2846.3|2840.3|2840|2834|91
1651848300000|2022-05-06 14:45:00|2840.5|2834.5|2839.3|2833.3|2841.5|2835.5|2837.3|2831.3|59
1651848600000|2022-05-06 14:50:00|2840|2834|2844.3|2838.3|2844.3|2838.3|2835.5|2829.5|74
1651848900000|2022-05-06 14:55:00|2843.8|2837.8|2846|2840|2850.3|2844.3|2843|2837|105
1651849200000|2022-05-06 15:00:00|2845.8|2839.8|2849.3|2843.3|2853.3|2847.3|2842.8|2836.8|62
1651849500000|2022-05-06 15:05:00|2849.5|2843.5|2853.5|2847.5|2853.8|2847.8|2847|2841|36
1651849800000|2022-05-06 15:10:00|2853.3|2847.3|2860.3|2854.3|2860.3|2854.3|2850.5|2844.5|59
1651850100000|2022-05-06 15:15:00|2860.1|2854.1|2866.5|2860.5|2869.9|2863.9|2855.4|2849.4|151
1651850400000|2022-05-06 15:20:00|2866.3|2860.3|2865|2859|2866.5|2860.5|2855.3|2849.3|116
1651850700000|2022-05-06 15:25:00|2865.3|2859.3|2855.8|2849.8|2866.9|2860.9|2852|2846|84
1651851000000|2022-05-06 15:30:00|2856.3|2850.3|2846.3|2840.3|2858.5|2852.5|2841.1|2835.1|153
1651851300000|2022-05-06 15:35:00|2846.5|2840.5|2844.5|2838.5|2846.8|2840.8|2843.8|2837.8|46
1651851600000|2022-05-06 15:40:00|2844|2838|2847.8|2841.8|2847.8|2841.8|2843.4|2837.4|33
1651851900000|2022-05-06 15:45:00|2847.5|2841.5|2849|2843|2851|2845|2846.3|2840.3|45
1651852200000|2022-05-06 15:50:00|2848.8|2842.8|2847.8|2841.8|2851|2845|2845.3|2839.3|65
1651852500000|2022-05-06 15:55:00|2847.3|2841.3|2841|2835|2847.5|2841.5|2839|2833|159
1651852800000|2022-05-06 16:00:00|2840.8|2834.8|2847.5|2841.5|2848.3|2842.3|2839.5|2833.5|37
1651853100000|2022-05-06 16:05:00|2847.3|2841.3|2848|2842|2848|2842|2842.8|2836.8|28
1651853400000|2022-05-06 16:10:00|2848.3|2842.3|2853.5|2847.5|2853.5|2847.5|2846|2840|49
1651853700000|2022-05-06 16:15:00|2853|2847|2851.5|2845.5|2853|2847|2850.5|2844.5|30
1651854000000|2022-05-06 16:20:00|2851.8|2845.8|2852|2846|2852.3|2846.3|2851.5|2845.5|35
1651854300000|2022-05-06 16:25:00|2851.8|2845.8|2852.5|2846.5|2852.5|2846.5|2851.5|2845.5|28
1651854600000|2022-05-06 16:30:00|2851.5|2845.5|2851.5|2845.5|2852.5|2846.5|2844.5|2838.5|48
1651854900000|2022-05-06 16:35:00|2851|2845|2851.3|2845.3|2851.5|2845.5|2850|2844|29
1651855200000|2022-05-06 16:40:00|2851|2845|2851.3|2845.3|2852|2846|2849|2843|41
1651855500000|2022-05-06 16:45:00|2851|2845|2848|2842|2851|2845|2842.3|2836.3|44
1651855800000|2022-05-06 16:50:00|2847.8|2841.8|2850.5|2844.5|2850.5|2844.5|2847.5|2841.5|18
1651856100000|2022-05-06 16:55:00|2850.3|2844.3|2849.3|2843.3|2850.3|2844.3|2848.5|2842.5|19
1652054400000|2022-05-09 00:00:00|2842|2827|2850.8|2844.8|2852.1|2846.1|2842|2827|7
1652054700000|2022-05-09 00:05:00|2851.8|2845.8|2857.5|2851.5|2862|2856|2851.8|2845.8|48
1652055000000|2022-05-09 00:10:00|2857.4|2851.4|2858|2852|2859.3|2853.3|2856.5|2850.5|30
1652055300000|2022-05-09 00:15:00|2857.8|2851.8|2854.3|2848.3|2860|2854|2853.8|2847.8|21
1652055600000|2022-05-09 00:20:00|2854.8|2848.8|2859.8|2853.8|2859.8|2853.8|2854.8|2848.8|9
1652055900000|2022-05-09 00:25:00|2860|2854|2860|2854|2860|2854|2858|2852|7
1652056200000|2022-05-09 00:30:00|2859.8|2853.8|2858|2852|2859.8|2853.8|2858|2852|10
1652056500000|2022-05-09 00:35:00|2857.8|2851.8|2849|2843|2857.8|2851.8|2848.8|2842.8|10
1652056800000|2022-05-09 00:40:00|2848.8|2842.8|2847.3|2841.3|2849|2843|2845|2839|44
1652057100000|2022-05-09 00:45:00|2847|2841|2848|2842|2848.5|2842.5|2846.8|2840.8|22
1652057400000|2022-05-09 00:50:00|2847.5|2841.5|2848.3|2842.3|2848.5|2842.5|2847.3|2841.3|18
1652058000000|2022-05-09 01:00:00|2848|2842|2849.3|2843.3|2852|2846|2838.5|2832.5|54
1652058300000|2022-05-09 01:05:00|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2848.3|2842.3|24
1652058600000|2022-05-09 01:10:00|2849.5|2843.5|2850|2844|2850|2844|2847|2841|16
1652058900000|2022-05-09 01:15:00|2849.8|2843.8|2831.5|2825.5|2849.8|2843.8|2830.3|2824.3|59
1652059200000|2022-05-09 01:20:00|2831.3|2825.3|2833.8|2827.8|2836.3|2830.3|2830.5|2824.5|60
1652059500000|2022-05-09 01:25:00|2833.5|2827.5|2831|2825|2833.5|2827.5|2830.8|2824.8|30
1652059800000|2022-05-09 01:30:00|2830.8|2824.8|2831.5|2825.5|2832|2826|2829.5|2823.5|46
1652060100000|2022-05-09 01:35:00|2831.3|2825.3|2830.8|2824.8|2831.5|2825.5|2830.5|2824.5|17
1652060400000|2022-05-09 01:40:00|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830|2824|10
1652060700000|2022-05-09 01:45:00|2831.3|2825.3|2832.3|2826.3|2833.8|2827.8|2831.3|2825.3|63
1652061000000|2022-05-09 01:50:00|2832.5|2826.5|2833.8|2827.8|2834.8|2828.8|2831.5|2825.5|44
1652061300000|2022-05-09 01:55:00|2833.5|2827.5|2833.5|2827.5|2836.3|2830.3|2833|2827|24
1652061600000|2022-05-09 02:00:00|2833|2827|2834.5|2828.5|2836|2830|2833|2827|50
1652061900000|2022-05-09 02:05:00|2834.3|2828.3|2838|2832|2838|2832|2834|2828|30
1652062200000|2022-05-09 02:10:00|2837|2831|2834.3|2828.3|2837.8|2831.8|2834.3|2828.3|28
1652062500000|2022-05-09 02:15:00|2834.5|2828.5|2833.3|2827.3|2834.8|2828.8|2832.8|2826.8|17
1652062800000|2022-05-09 02:20:00|2833.5|2827.5|2831.3|2825.3|2833.8|2827.8|2830.8|2824.8|21
1652063100000|2022-05-09 02:25:00|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|12
1652063400000|2022-05-09 02:30:00|2832|2826|2835|2829|2835|2829|2832|2826|26
1652063700000|2022-05-09 02:35:00|2835.3|2829.3|2834.8|2828.8|2836.8|2830.8|2834.8|2828.8|25
1652064000000|2022-05-09 02:40:00|2834.5|2828.5|2832.3|2826.3|2835|2829|2831.5|2825.5|32
1652064300000|2022-05-09 02:45:00|2832.8|2826.8|2831.3|2825.3|2832.8|2826.8|2831.3|2825.3|21
1652064600000|2022-05-09 02:50:00|2831|2825|2831|2825|2832|2826|2830.3|2824.3|15
1652064900000|2022-05-09 02:55:00|2831.3|2825.3|2830.3|2824.3|2833|2827|2830.3|2824.3|16
1652065200000|2022-05-09 03:00:00|2830|2824|2833.3|2827.3|2833.3|2827.3|2829|2823|29
1652065500000|2022-05-09 03:05:00|2833|2827|2834|2828|2834.5|2828.5|2831.3|2825.3|22
1652065800000|2022-05-09 03:10:00|2833.8|2827.8|2834|2828|2834.8|2828.8|2833.5|2827.5|12
1652066100000|2022-05-09 03:15:00|2834.3|2828.3|2834|2828|2836.5|2830.5|2834|2828|80
1652066400000|2022-05-09 03:20:00|2833.8|2827.8|2836|2830|2836|2830|2833.5|2827.5|65
1652066700000|2022-05-09 03:25:00|2835.8|2829.8|2836|2830|2836.5|2830.5|2834.3|2828.3|72
1652067000000|2022-05-09 03:30:00|2835.8|2829.8|2832|2826|2835.8|2829.8|2832|2826|19
1652067300000|2022-05-09 03:35:00|2831.8|2825.8|2830|2824|2831.8|2825.8|2830|2824|33
1652067600000|2022-05-09 03:40:00|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1652068200000|2022-05-09 03:50:00|2830|2824|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|4
1652069400000|2022-05-09 04:10:00|2829.5|2823.5|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|4
1652070000000|2022-05-09 04:20:00|2829|2823|2830|2824|2830|2824|2829|2823|4
1652070300000|2022-05-09 04:25:00|2829.8|2823.8|2830.3|2824.3|2832|2826|2829.8|2823.8|24
1652070600000|2022-05-09 04:30:00|2830|2824|2830|2824|2830.3|2824.3|2830|2824|5
1652070900000|2022-05-09 04:35:00|2830.8|2824.8|2830.5|2824.5|2831.3|2825.3|2830.5|2824.5|71
1652071200000|2022-05-09 04:40:00|2830.3|2824.3|2829.8|2823.8|2830.5|2824.5|2829.5|2823.5|8
1652071500000|2022-05-09 04:45:00|2830|2824|2830|2824|2830.3|2824.3|2829.8|2823.8|6
1652071800000|2022-05-09 04:50:00|2829.8|2823.8|2829.5|2823.5|2830|2824|2829.5|2823.5|6
1652072100000|2022-05-09 04:55:00|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1652072400000|2022-05-09 05:00:00|2829.5|2823.5|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|5
1652072700000|2022-05-09 05:05:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2828|2822|10
1652073000000|2022-05-09 05:10:00|2829|2823|2820.8|2814.8|2829.3|2823.3|2820.8|2814.8|13
1652073300000|2022-05-09 05:15:00|2819.8|2813.8|2814.6|2808.6|2820.5|2814.5|2814.4|2808.4|11
1652073600000|2022-05-09 05:20:00|2815.9|2809.9|2821.8|2815.8|2823.8|2817.8|2815.9|2809.9|32
1652073900000|2022-05-09 05:25:00|2822|2816|2821|2815|2822|2816|2818.8|2812.8|21
1652074200000|2022-05-09 05:30:00|2821.3|2815.3|2819.5|2813.5|2821.5|2815.5|2818.5|2812.5|91
1652074500000|2022-05-09 05:35:00|2819.3|2813.3|2821|2815|2821.8|2815.8|2818.8|2812.8|73
1652074800000|2022-05-09 05:40:00|2820.8|2814.8|2814.5|2808.5|2821.1|2815.1|2814|2808|28
1652075100000|2022-05-09 05:45:00|2814.3|2808.3|2815|2809|2816.8|2810.8|2813|2807|61
1652075400000|2022-05-09 05:50:00|2814.8|2808.8|2814.5|2808.5|2815|2809|2813.3|2807.3|56
1652075700000|2022-05-09 05:55:00|2814.3|2808.3|2814.8|2808.8|2817.8|2811.8|2814.3|2808.3|36
1652076000000|2022-05-09 06:00:00|2814.5|2808.5|2814.8|2808.8|2815.5|2809.5|2813.3|2807.3|42
1652076300000|2022-05-09 06:05:00|2814.5|2808.5|2816.3|2810.3|2816.3|2810.3|2813|2807|27
1652076600000|2022-05-09 06:10:00|2815.8|2809.8|2823.3|2817.3|2824.8|2818.8|2815.8|2809.8|53
1652076900000|2022-05-09 06:15:00|2823|2817|2819.8|2813.8|2823|2817|2819.8|2813.8|36
1652077200000|2022-05-09 06:20:00|2819.5|2813.5|2823.8|2817.8|2824.5|2818.5|2818.5|2812.5|43
1652077500000|2022-05-09 06:25:00|2823.5|2817.5|2819.8|2813.8|2823.5|2817.5|2818.8|2812.8|37
1652077800000|2022-05-09 06:30:00|2820|2814|2817|2811|2820|2814|2816|2810|26
1652078100000|2022-05-09 06:35:00|2817.3|2811.3|2817.6|2811.6|2825|2819|2817|2811|53
1652078400000|2022-05-09 06:40:00|2818.3|2812.3|2821.3|2815.3|2821.3|2815.3|2816.5|2810.5|32
1652078700000|2022-05-09 06:45:00|2821.5|2815.5|2821|2815|2822.5|2816.5|2820.8|2814.8|84
1652079000000|2022-05-09 06:50:00|2820.8|2814.8|2825.5|2819.5|2826.3|2820.3|2819|2813|75
1652079300000|2022-05-09 06:55:00|2825|2819|2818.8|2812.8|2825.3|2819.3|2818.8|2812.8|73
1652079600000|2022-05-09 07:00:00|2818.3|2812.3|2809.8|2803.8|2818.5|2812.5|2809.5|2803.5|74
1652079900000|2022-05-09 07:05:00|2810|2804|2807.8|2801.8|2811|2805|2807.5|2801.5|39
1652080200000|2022-05-09 07:10:00|2808|2802|2809.5|2803.5|2812.5|2806.5|2808|2802|48
1652080500000|2022-05-09 07:15:00|2808.5|2802.5|2807.5|2801.5|2811.3|2805.3|2807.3|2801.3|48
1652080800000|2022-05-09 07:20:00|2808.8|2802.8|2807.5|2801.5|2809.8|2803.8|2807.3|2801.3|37
1652081100000|2022-05-09 07:25:00|2807.3|2801.3|2794.5|2788.5|2808|2802|2794|2788|91
1652081400000|2022-05-09 07:30:00|2793.5|2787.5|2803.3|2797.3|2803.9|2797.9|2789.9|2783.9|120
1652081700000|2022-05-09 07:35:00|2803.4|2797.4|2799.3|2793.3|2804.8|2798.8|2799.3|2793.3|65
1652082000000|2022-05-09 07:40:00|2799|2793|2794.8|2788.8|2800.5|2794.5|2794.5|2788.5|74
1652082300000|2022-05-09 07:45:00|2795.3|2789.3|2799.3|2793.3|2799.3|2793.3|2794.8|2788.8|46
1652082600000|2022-05-09 07:50:00|2799.5|2793.5|2800.5|2794.5|2801.8|2795.8|2796.8|2790.8|77
1652082900000|2022-05-09 07:55:00|2800.8|2794.8|2799.5|2793.5|2802|2796|2797|2791|55
1652083200000|2022-05-09 08:00:00|2799.8|2793.8|2805.3|2799.3|2805.3|2799.3|2797|2791|108
1652083500000|2022-05-09 08:05:00|2805.8|2799.8|2804.1|2798.1|2812.3|2806.3|2803.8|2797.8|89
1652083800000|2022-05-09 08:10:00|2803.9|2797.9|2806.5|2800.5|2810.5|2804.5|2802.3|2796.3|120
1652084100000|2022-05-09 08:15:00|2806.8|2800.8|2813|2807|2815.8|2809.8|2806.8|2800.8|66
1652084400000|2022-05-09 08:20:00|2812.8|2806.8|2814|2808|2814|2808|2808.3|2802.3|89
1652084700000|2022-05-09 08:25:00|2813.3|2807.3|2814|2808|2814.5|2808.5|2811|2805|92
1652085000000|2022-05-09 08:30:00|2813.8|2807.8|2804.8|2798.8|2814.5|2808.5|2804.3|2798.3|68
1652085300000|2022-05-09 08:35:00|2804.3|2798.3|2801.3|2795.3|2804.3|2798.3|2800|2794|36
1652085600000|2022-05-09 08:40:00|2802.3|2796.3|2801.8|2795.8|2804.3|2798.3|2799.8|2793.8|64
1652085900000|2022-05-09 08:45:00|2801.5|2795.5|2797.5|2791.5|2802|2796|2795.3|2789.3|63
1652086200000|2022-05-09 08:50:00|2797.3|2791.3|2796.5|2790.5|2800|2794|2795.5|2789.5|42
1652086500000|2022-05-09 08:55:00|2796|2790|2798.3|2792.3|2799|2793|2795.5|2789.5|65
1652086800000|2022-05-09 09:00:00|2797.5|2791.5|2795.3|2789.3|2800|2794|2794.8|2788.8|39
1652087100000|2022-05-09 09:05:00|2795.5|2789.5|2796|2790|2796.8|2790.8|2794.5|2788.5|39
1652087400000|2022-05-09 09:10:00|2795.8|2789.8|2793.3|2787.3|2797.3|2791.3|2793|2787|37
1652087700000|2022-05-09 09:15:00|2794|2788|2796|2790|2798.5|2792.5|2794|2788|35
1652088000000|2022-05-09 09:20:00|2795.8|2789.8|2795.8|2789.8|2798.5|2792.5|2795.3|2789.3|37
1652088300000|2022-05-09 09:25:00|2796|2790|2794.3|2788.3|2797|2791|2794.3|2788.3|32
1652088600000|2022-05-09 09:30:00|2794|2788|2789|2783|2794|2788|2786.8|2780.8|35
1652088900000|2022-05-09 09:35:00|2788.8|2782.8|2788.8|2782.8|2791.3|2785.3|2785.8|2779.8|45
1652089200000|2022-05-09 09:40:00|2787.8|2781.8|2786.5|2780.5|2788|2782|2785.8|2779.8|63
1652089500000|2022-05-09 09:45:00|2786.8|2780.8|2786.8|2780.8|2789|2783|2783.5|2777.5|52
1652089800000|2022-05-09 09:50:00|2786.3|2780.3|2780.8|2774.8|2787.5|2781.5|2779.3|2773.3|50
1652090100000|2022-05-09 09:55:00|2780.5|2774.5|2774.3|2768.3|2781.3|2775.3|2772.3|2766.3|51
1652090400000|2022-05-09 10:00:00|2774.5|2768.5|2775.5|2769.5|2781.8|2775.8|2773.8|2767.8|67
1652090700000|2022-05-09 10:05:00|2775.8|2769.8|2774.5|2768.5|2779.3|2773.3|2773.5|2767.5|60
1652091000000|2022-05-09 10:10:00|2774.8|2768.8|2779.5|2773.5|2780|2774|2774.8|2768.8|70
1652091300000|2022-05-09 10:15:00|2779.8|2773.8|2774.5|2768.5|2780|2774|2774|2768|46
1652091600000|2022-05-09 10:20:00|2774.8|2768.8|2774|2768|2775.3|2769.3|2773.8|2767.8|18
1652091900000|2022-05-09 10:25:00|2772.8|2766.8|2773.8|2767.8|2774.8|2768.8|2772.3|2766.3|29
1652092200000|2022-05-09 10:30:00|2774|2768|2772.3|2766.3|2775|2769|2772|2766|22
1652092500000|2022-05-09 10:35:00|2772.5|2766.5|2763|2757|2772.5|2766.5|2762.3|2756.3|62
1652092800000|2022-05-09 10:40:00|2763.3|2757.3|2754.5|2748.5|2766.3|2760.3|2753.8|2747.8|82
1652093100000|2022-05-09 10:45:00|2754.3|2748.3|2756|2750|2759|2753|2753|2747|57
1652093400000|2022-05-09 10:50:00|2755.8|2749.8|2760.5|2754.5|2760.5|2754.5|2754.5|2748.5|62
1652093700000|2022-05-09 10:55:00|2760|2754|2754.3|2748.3|2760.5|2754.5|2752.3|2746.3|69
1652094000000|2022-05-09 11:00:00|2754.5|2748.5|2766|2760|2766|2760|2754.5|2748.5|93
1652094300000|2022-05-09 11:05:00|2766.5|2760.5|2766.5|2760.5|2767.3|2761.3|2761.8|2755.8|75
1652094600000|2022-05-09 11:10:00|2766.3|2760.3|2772.8|2766.8|2773.5|2767.5|2765.3|2759.3|44
1652094900000|2022-05-09 11:15:00|2772.5|2766.5|2764.5|2758.5|2772.8|2766.8|2764.3|2758.3|54
1652095200000|2022-05-09 11:20:00|2764.8|2758.8|2770.3|2764.3|2771.3|2765.3|2764.8|2758.8|54
1652095500000|2022-05-09 11:25:00|2770.8|2764.8|2767.5|2761.5|2772.3|2766.3|2766.3|2760.3|64
1652095800000|2022-05-09 11:30:00|2767.3|2761.3|2765.8|2759.8|2767.5|2761.5|2764.3|2758.3|60
1652096100000|2022-05-09 11:35:00|2766.3|2760.3|2767.8|2761.8|2767.8|2761.8|2761.8|2755.8|51
1652096400000|2022-05-09 11:40:00|2767.5|2761.5|2773|2767|2773.5|2767.5|2765|2759|94
1652096700000|2022-05-09 11:45:00|2772.8|2766.8|2763.3|2757.3|2773.3|2767.3|2762.5|2756.5|45
1652097000000|2022-05-09 11:50:00|2763|2757|2775.3|2769.3|2775.3|2769.3|2763|2757|67
1652097300000|2022-05-09 11:55:00|2774.5|2768.5|2754.5|2748.5|2774.5|2768.5|2754|2748|144
1652097600000|2022-05-09 12:00:00|2754.8|2748.8|2756.3|2750.3|2757.5|2751.5|2751.5|2745.5|145
1652097900000|2022-05-09 12:05:00|2756.8|2750.8|2764.3|2758.3|2764.8|2758.8|2754.8|2748.8|99
1652098200000|2022-05-09 12:10:00|2764|2758|2762.5|2756.5|2764.5|2758.5|2760.8|2754.8|59
1652098500000|2022-05-09 12:15:00|2762.3|2756.3|2762.3|2756.3|2764.5|2758.5|2760.8|2754.8|52
1652098800000|2022-05-09 12:20:00|2761.8|2755.8|2763|2757|2765|2759|2761.8|2755.8|50
1652099100000|2022-05-09 12:25:00|2762.8|2756.8|2768.8|2762.8|2769.8|2763.8|2761.8|2755.8|72
1652099400000|2022-05-09 12:30:00|2768.3|2762.3|2768.3|2762.3|2769.5|2763.5|2764.3|2758.3|90
1652099700000|2022-05-09 12:35:00|2768|2762|2772|2766|2772|2766|2768|2762|66
1652100000000|2022-05-09 12:40:00|2772.5|2766.5|2771.3|2765.3|2772.5|2766.5|2768|2762|50
1652100300000|2022-05-09 12:45:00|2770|2764|2770.5|2764.5|2771.8|2765.8|2764|2758|83
1652100600000|2022-05-09 12:50:00|2770.3|2764.3|2764.8|2758.8|2772|2766|2764.8|2758.8|46
1652100900000|2022-05-09 12:55:00|2765|2759|2763.3|2757.3|2768.8|2762.8|2759.3|2753.3|81
1652101200000|2022-05-09 13:00:00|2763.5|2757.5|2765.8|2759.8|2766|2760|2759.3|2753.3|130
1652101500000|2022-05-09 13:05:00|2765.5|2759.5|2769.8|2763.8|2770|2764|2763.3|2757.3|148
1652101800000|2022-05-09 13:10:00|2769.3|2763.3|2774|2768|2774.5|2768.5|2767.8|2761.8|104
1652102100000|2022-05-09 13:15:00|2774.3|2768.3|2781.8|2775.8|2782|2776|2772.8|2766.8|122
1652102400000|2022-05-09 13:20:00|2781.3|2775.3|2780.5|2774.5|2783.3|2777.3|2777.8|2771.8|120
1652102700000|2022-05-09 13:25:00|2780.8|2774.8|2784|2778|2784|2778|2779|2773|87
1652103000000|2022-05-09 13:30:00|2783.5|2777.5|2785.3|2779.3|2790|2784|2781.8|2775.8|138
1652103300000|2022-05-09 13:35:00|2786.5|2780.5|2779.8|2773.8|2787.3|2781.3|2778.5|2772.5|123
1652103600000|2022-05-09 13:40:00|2779.5|2773.5|2767.5|2761.5|2779.5|2773.5|2767|2761|141
1652103900000|2022-05-09 13:45:00|2767.3|2761.3|2763.8|2757.8|2767.8|2761.8|2760.3|2754.3|155
1652104200000|2022-05-09 13:50:00|2763.5|2757.5|2761.5|2755.5|2769.3|2763.3|2759.5|2753.5|120
1652104500000|2022-05-09 13:55:00|2761.3|2755.3|2760.3|2754.3|2762|2756|2755.8|2749.8|97
1652104800000|2022-05-09 14:00:00|2760.5|2754.5|2755.3|2749.3|2760.5|2754.5|2754.3|2748.3|92
1652105100000|2022-05-09 14:05:00|2755.5|2749.5|2761.3|2755.3|2765|2759|2755.5|2749.5|80
1652105400000|2022-05-09 14:10:00|2761.5|2755.5|2762.3|2756.3|2765.8|2759.8|2761.5|2755.5|51
1652105700000|2022-05-09 14:15:00|2762.5|2756.5|2758.3|2752.3|2765|2759|2758|2752|62
1652106000000|2022-05-09 14:20:00|2758|2752|2754.8|2748.8|2759.3|2753.3|2754.8|2748.8|72
1652106300000|2022-05-09 14:25:00|2754.5|2748.5|2759|2753|2759|2753|2754.5|2748.5|60
1652106600000|2022-05-09 14:30:00|2759.3|2753.3|2759.8|2753.8|2761.5|2755.5|2758.8|2752.8|48
1652106900000|2022-05-09 14:35:00|2760|2754|2757|2751|2760.5|2754.5|2757|2751|36
1652107200000|2022-05-09 14:40:00|2757.3|2751.3|2760.3|2754.3|2762.8|2756.8|2757.3|2751.3|50
1652107500000|2022-05-09 14:45:00|2760.5|2754.5|2759.8|2753.8|2761|2755|2758.5|2752.5|62
1652107800000|2022-05-09 14:50:00|2761|2755|2759.8|2753.8|2761|2755|2759|2753|60
1652108100000|2022-05-09 14:55:00|2759.5|2753.5|2753.8|2747.8|2760.5|2754.5|2753|2747|61
1652108400000|2022-05-09 15:00:00|2753.5|2747.5|2754.5|2748.5|2755.5|2749.5|2753.3|2747.3|40
1652108700000|2022-05-09 15:05:00|2754.8|2748.8|2754.5|2748.5|2756.3|2750.3|2753.5|2747.5|31
1652109000000|2022-05-09 15:10:00|2754.3|2748.3|2754|2748|2755.5|2749.5|2753|2747|43
1652109300000|2022-05-09 15:15:00|2753.8|2747.8|2754|2748|2754.5|2748.5|2753.8|2747.8|38
1652109600000|2022-05-09 15:20:00|2753.8|2747.8|2755.3|2749.3|2755.3|2749.3|2752.8|2746.8|55
1652109900000|2022-05-09 15:25:00|2755.5|2749.5|2754.5|2748.5|2760.5|2754.5|2754|2748|140
1652110200000|2022-05-09 15:30:00|2754.8|2748.8|2757.3|2751.3|2760.5|2754.5|2754|2748|110
1652110500000|2022-05-09 15:35:00|2756.8|2750.8|2757.8|2751.8|2759.5|2753.5|2754.8|2748.8|72
1652110800000|2022-05-09 15:40:00|2758|2752|2764.8|2758.8|2765|2759|2757.8|2751.8|70
1652111100000|2022-05-09 15:45:00|2764.5|2758.5|2764|2758|2766.5|2760.5|2763|2757|74
1652111400000|2022-05-09 15:50:00|2764.3|2758.3|2763.5|2757.5|2765.8|2759.8|2761.5|2755.5|68
1652111700000|2022-05-09 15:55:00|2763.3|2757.3|2760|2754|2763.5|2757.5|2760|2754|32
1652112000000|2022-05-09 16:00:00|2760.3|2754.3|2762.3|2756.3|2763.3|2757.3|2760.3|2754.3|27
1652112300000|2022-05-09 16:05:00|2762.5|2756.5|2768|2762|2768.3|2762.3|2762.5|2756.5|42
1652112600000|2022-05-09 16:10:00|2768.3|2762.3|2769.5|2763.5|2772|2766|2768.3|2762.3|43
1652112900000|2022-05-09 16:15:00|2769.3|2763.3|2771.3|2765.3|2771.5|2765.5|2765.5|2759.5|64
1652113200000|2022-05-09 16:20:00|2771|2765|2774.5|2768.5|2774.5|2768.5|2768.5|2762.5|51
1652113500000|2022-05-09 16:25:00|2774.8|2768.8|2770.5|2764.5|2775|2769|2768.5|2762.5|31
1652113800000|2022-05-09 16:30:00|2770.8|2764.8|2772|2766|2772.5|2766.5|2770|2764|42
1652114100000|2022-05-09 16:35:00|2771.8|2765.8|2771.3|2765.3|2772.5|2766.5|2770|2764|41
1652114400000|2022-05-09 16:40:00|2771.5|2765.5|2762.5|2756.5|2771.5|2765.5|2762.3|2756.3|79
1652114700000|2022-05-09 16:45:00|2762.8|2756.8|2765.5|2759.5|2766.3|2760.3|2762.8|2756.8|32
1652115000000|2022-05-09 16:50:00|2765.8|2759.8|2765.3|2759.3|2765.8|2759.8|2764.8|2758.8|22
1652115300000|2022-05-09 16:55:00|2765.5|2759.5|2760.9|2754.9|2765.6|2759.6|2759.9|2753.9|36
1652140800000|2022-05-10 00:00:00|2752.8|2746.8|2755.8|2749.8|2756|2750|2752|2746|21
1652141100000|2022-05-10 00:05:00|2755.5|2749.5|2757|2751|2757.5|2751.5|2754.3|2748.3|15
1652141400000|2022-05-10 00:10:00|2756.8|2750.8|2752.8|2746.8|2756.8|2750.8|2752.5|2746.5|24
1652141700000|2022-05-10 00:15:00|2752.5|2746.5|2744.5|2738.5|2752.5|2746.5|2744.3|2738.3|33
1652142000000|2022-05-10 00:20:00|2745|2739|2744.8|2738.8|2745|2739|2744.8|2738.8|2
1652142300000|2022-05-10 00:25:00|2746|2740|2746|2740|2746.5|2740.5|2745|2739|24
1652142600000|2022-05-10 00:30:00|2746.3|2740.3|2750|2744|2753.8|2747.8|2746.3|2740.3|23
1652142900000|2022-05-10 00:35:00|2749.8|2743.8|2750.5|2744.5|2750.5|2744.5|2749.3|2743.3|16
1652143200000|2022-05-10 00:40:00|2750.3|2744.3|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|3
1652143500000|2022-05-10 00:45:00|2750|2744|2749.8|2743.8|2750.5|2744.5|2749.8|2743.8|11
1652143800000|2022-05-10 00:50:00|2750|2744|2750.3|2744.3|2750.3|2744.3|2749.8|2743.8|8
1652144100000|2022-05-10 00:55:00|2750|2744|2750.3|2744.3|2751|2745|2749.8|2743.8|35
1652144400000|2022-05-10 01:00:00|2750.5|2744.5|2747.8|2741.8|2754.5|2748.5|2746.8|2740.8|89
1652144700000|2022-05-10 01:05:00|2748.3|2742.3|2750|2744|2750.5|2744.5|2747.5|2741.5|35
1652145000000|2022-05-10 01:10:00|2749.8|2743.8|2748.3|2742.3|2749.8|2743.8|2747.8|2741.8|26
1652145300000|2022-05-10 01:15:00|2748.5|2742.5|2748|2742|2748.8|2742.8|2747.8|2741.8|6
1652145600000|2022-05-10 01:20:00|2748.3|2742.3|2747.8|2741.8|2748.3|2742.3|2746.5|2740.5|40
1652145900000|2022-05-10 01:25:00|2748|2742|2750.8|2744.8|2750.8|2744.8|2747.5|2741.5|29
1652146200000|2022-05-10 01:30:00|2750.5|2744.5|2751.3|2745.3|2751.8|2745.8|2749.8|2743.8|26
1652146500000|2022-05-10 01:35:00|2751|2745|2746.3|2740.3|2751.3|2745.3|2745|2739|58
1652146800000|2022-05-10 01:40:00|2746|2740|2749.8|2743.8|2749.8|2743.8|2744.8|2738.8|46
1652147100000|2022-05-10 01:45:00|2750|2744|2752.5|2746.5|2752.5|2746.5|2750|2744|19
1652147400000|2022-05-10 01:50:00|2751.5|2745.5|2758|2752|2759.5|2753.5|2750.3|2744.3|43
1652147700000|2022-05-10 01:55:00|2758.5|2752.5|2758.5|2752.5|2761.5|2755.5|2758.3|2752.3|34
1652148000000|2022-05-10 02:00:00|2758.8|2752.8|2760.8|2754.8|2764.5|2758.5|2757.5|2751.5|50
1652148300000|2022-05-10 02:05:00|2760.5|2754.5|2758.8|2752.8|2760.8|2754.8|2757.3|2751.3|57
1652148600000|2022-05-10 02:10:00|2758.5|2752.5|2759.3|2753.3|2761.3|2755.3|2758.5|2752.5|41
1652148900000|2022-05-10 02:15:00|2758.3|2752.3|2758|2752|2758.3|2752.3|2756.5|2750.5|12
1652149200000|2022-05-10 02:20:00|2758.3|2752.3|2765.3|2759.3|2766|2760|2758.3|2752.3|94
1652149500000|2022-05-10 02:25:00|2765.5|2759.5|2771.5|2765.5|2772.3|2766.3|2765.5|2759.5|54
1652149800000|2022-05-10 02:30:00|2772|2766|2774.5|2768.5|2776.8|2770.8|2772|2766|19
1652150100000|2022-05-10 02:35:00|2774.8|2768.8|2773.8|2767.8|2774.8|2768.8|2770.3|2764.3|36
1652150400000|2022-05-10 02:40:00|2774|2768|2772|2766|2774.8|2768.8|2769|2763|88
1652150700000|2022-05-10 02:45:00|2771.5|2765.5|2774|2768|2774.3|2768.3|2770|2764|29
1652151000000|2022-05-10 02:50:00|2773.8|2767.8|2774.8|2768.8|2775.8|2769.8|2773.5|2767.5|35
1652151300000|2022-05-10 02:55:00|2775.3|2769.3|2778.5|2772.5|2779.8|2773.8|2771.8|2765.8|46
1652151600000|2022-05-10 03:00:00|2778.3|2772.3|2781.3|2775.3|2781.8|2775.8|2776.5|2770.5|51
1652151900000|2022-05-10 03:05:00|2781|2775|2782.8|2776.8|2786|2780|2781|2775|56
1652152200000|2022-05-10 03:10:00|2782.5|2776.5|2780.5|2774.5|2782.8|2776.8|2779.3|2773.3|48
1652152500000|2022-05-10 03:15:00|2780.8|2774.8|2771|2765|2781.5|2775.5|2769|2763|48
1652152800000|2022-05-10 03:20:00|2770.8|2764.8|2762.3|2756.3|2772|2766|2761.8|2755.8|36
1652153100000|2022-05-10 03:25:00|2762.5|2756.5|2765.8|2759.8|2765.8|2759.8|2761.5|2755.5|68
1652153400000|2022-05-10 03:30:00|2766|2760|2766|2760|2766.5|2760.5|2765.8|2759.8|20
1652153700000|2022-05-10 03:35:00|2766.3|2760.3|2760.5|2754.5|2766.3|2760.3|2757|2751|68
1652154000000|2022-05-10 03:40:00|2760.3|2754.3|2763.3|2757.3|2766.5|2760.5|2760|2754|23
1652154300000|2022-05-10 03:45:00|2763.8|2757.8|2763.3|2757.3|2766.5|2760|2763|2757|27
1652154600000|2022-05-10 03:50:00|2763|2757|2766.5|2760.5|2767.5|2761.5|2763|2757|22
1652154900000|2022-05-10 03:55:00|2766.8|2760.8|2769.8|2763.8|2770.5|2764.5|2766.5|2760.5|30
1652155200000|2022-05-10 04:00:00|2770|2764|2769.5|2763.5|2770.3|2764.3|2768.3|2762.3|34
1652155500000|2022-05-10 04:05:00|2769.8|2763.8|2771|2765|2772|2766|2769.8|2763.8|12
1652155800000|2022-05-10 04:10:00|2770.5|2764.5|2771|2765|2771|2765|2770.5|2764.5|8
1652156100000|2022-05-10 04:15:00|2771.3|2765.3|2771.3|2765.3|2771.3|2765.3|2770.3|2764.3|9
1652156400000|2022-05-10 04:20:00|2771.8|2765.8|2771.3|2765.3|2771.8|2765.8|2770.8|2764.8|7
1652156700000|2022-05-10 04:25:00|2772|2766|2772.3|2766.3|2772.5|2766.5|2772|2766|6
1652157000000|2022-05-10 04:30:00|2772|2766|2770.8|2764.8|2772|2766|2770.8|2764.8|12
1652157300000|2022-05-10 04:35:00|2771|2765|2772.8|2766.8|2773|2766.8|2770.8|2764.8|22
1652157600000|2022-05-10 04:40:00|2772|2766|2771.3|2765.3|2772|2766|2770.5|2764.5|14
1652157900000|2022-05-10 04:45:00|2771|2765|2771.3|2765.3|2771.8|2765.8|2771|2765|6
1652158200000|2022-05-10 04:50:00|2771.5|2765.5|2771.3|2765.3|2771.5|2765.5|2771|2765|32
1652158500000|2022-05-10 04:55:00|2771|2765|2769|2763|2771.3|2765.3|2767.8|2761.8|16
1652158800000|2022-05-10 05:00:00|2768.8|2762.8|2771|2765|2771|2765|2768.8|2762.8|7
1652159100000|2022-05-10 05:05:00|2770.8|2764.8|2770.8|2764.8|2770.8|2764.8|2769.8|2763.8|26
1652159400000|2022-05-10 05:10:00|2770.3|2764.3|2770.3|2764.3|2771.3|2765.3|2769.8|2763.8|9
1652159700000|2022-05-10 05:15:00|2770.5|2764.5|2771.8|2765.8|2771.8|2765.8|2769.8|2763.8|14
1652160000000|2022-05-10 05:20:00|2771.5|2765.5|2772.5|2766.5|2774.1|2768.1|2770|2764|59
1652160300000|2022-05-10 05:25:00|2773.5|2767.5|2777.8|2771.8|2779.8|2773.8|2773.5|2767.5|65
1652160600000|2022-05-10 05:30:00|2778|2772|2775|2769|2780.5|2774.5|2773.5|2767.5|83
1652160900000|2022-05-10 05:35:00|2774.8|2768.8|2774.5|2768.5|2776.4|2770.4|2769.3|2763.3|60
1652161200000|2022-05-10 05:40:00|2774.8|2768.8|2778|2772|2779.3|2773.3|2773.8|2767.8|29
1652161500000|2022-05-10 05:45:00|2777.8|2771.8|2772.3|2766.3|2777.8|2771.8|2772.3|2766.3|16
1652161800000|2022-05-10 05:50:00|2772.5|2766.5|2779.5|2773.5|2780.5|2774.5|2772.3|2766.3|52
1652162100000|2022-05-10 05:55:00|2781|2775|2777|2771|2781.5|2775.5|2776.5|2770.5|55
1652162400000|2022-05-10 06:00:00|2776.8|2770.8|2772.8|2766.8|2776.8|2770.8|2771.8|2765.8|39
1652162700000|2022-05-10 06:05:00|2772.5|2766.5|2769.5|2763.5|2772.5|2766.5|2769.5|2763.5|14
1652163000000|2022-05-10 06:10:00|2769.8|2763.8|2774|2768|2774|2768|2766.5|2760.5|27
1652163300000|2022-05-10 06:15:00|2773.8|2767.8|2773.3|2767.3|2774.3|2768.3|2773|2767|25
1652163600000|2022-05-10 06:20:00|2773.5|2767.5|2773.8|2767.8|2775.8|2769.8|2773|2767|21
1652163900000|2022-05-10 06:25:00|2773.3|2767.3|2772|2766|2773.5|2767.5|2772|2766|18
1652164200000|2022-05-10 06:30:00|2771.8|2765.8|2766.8|2760.8|2772|2766|2764.3|2758.3|34
1652164500000|2022-05-10 06:35:00|2766.5|2760.5|2760.5|2754.5|2767.3|2761.3|2758.8|2752.8|46
1652164800000|2022-05-10 06:40:00|2760.3|2754.3|2765.3|2759.3|2765.5|2759.5|2759|2753|30
1652165100000|2022-05-10 06:45:00|2765|2759|2765.8|2759.8|2767.5|2761.5|2764.3|2758.3|71
1652165400000|2022-05-10 06:50:00|2767|2761|2763|2757|2767|2761|2760.1|2754|47
1652165700000|2022-05-10 06:55:00|2763.3|2757.3|2764.8|2758.8|2764.8|2758.8|2757.3|2751.3|91
1652166000000|2022-05-10 07:00:00|2765|2759|2768.5|2762.5|2773.8|2767.8|2762.5|2756.5|87
1652166300000|2022-05-10 07:05:00|2768.8|2762.8|2765.8|2759.8|2774.5|2768.5|2765.8|2759.8|68
1652166600000|2022-05-10 07:10:00|2765.5|2759.5|2761.8|2755.8|2768|2762|2761|2755|73
1652166900000|2022-05-10 07:15:00|2761.5|2755.5|2759.8|2753.8|2765.8|2759.8|2757|2751|64
1652167200000|2022-05-10 07:20:00|2760|2754|2767.5|2761.5|2769.8|2763.8|2757.8|2751.8|83
1652167500000|2022-05-10 07:25:00|2767.3|2761.3|2754.8|2748.8|2769.3|2763.3|2754.8|2748.8|97
1652167800000|2022-05-10 07:30:00|2754.5|2748.5|2743.5|2737.5|2757.5|2751.5|2742.8|2736.8|76
1652168100000|2022-05-10 07:35:00|2743.8|2737.8|2745.3|2739.3|2747.5|2741.5|2741.3|2735.3|68
1652168400000|2022-05-10 07:40:00|2745.8|2739.8|2750.5|2744.5|2752.3|2746.3|2745.8|2739.8|102
1652168700000|2022-05-10 07:45:00|2750.8|2744.8|2751.3|2745.3|2755.8|2749.8|2750|2744|82
1652169000000|2022-05-10 07:50:00|2751.5|2745.5|2751.8|2745.8|2757.3|2751.3|2749.8|2743.8|90
1652169300000|2022-05-10 07:55:00|2752|2746|2756|2750|2757.8|2751.8|2751|2745|89
1652169600000|2022-05-10 08:00:00|2756.3|2750.3|2762.3|2756.3|2774.5|2768.5|2754.9|2748.9|257
1652169900000|2022-05-10 08:05:00|2762|2756|2748.3|2742.3|2762.3|2756.3|2746.5|2740.5|120
1652170200000|2022-05-10 08:10:00|2748.8|2742.8|2748|2742|2749.3|2743.3|2744.8|2738.8|57
1652170500000|2022-05-10 08:15:00|2747.8|2741.8|2747|2741|2749.5|2743.5|2744.3|2738.3|70
1652170800000|2022-05-10 08:20:00|2746.8|2740.8|2742.3|2736.3|2748.5|2742.5|2742.3|2736.3|51
1652171100000|2022-05-10 08:25:00|2741.8|2735.8|2742|2736|2745|2739|2740|2734|85
1652171400000|2022-05-10 08:30:00|2741.3|2735.3|2738.3|2732.3|2744.8|2738.8|2738|2732|102
1652171700000|2022-05-10 08:35:00|2738|2732|2736.3|2730.3|2738.3|2732.3|2734.3|2728.3|103
1652172000000|2022-05-10 08:40:00|2736.5|2730.5|2737.3|2731.3|2739|2733|2733|2727|101
1652172300000|2022-05-10 08:45:00|2736.8|2730.8|2727.5|2721.5|2736.8|2730.8|2725.5|2719.5|116
1652172600000|2022-05-10 08:50:00|2727.3|2721.3|2727.5|2721.5|2733.3|2727.3|2726.8|2720.8|81
1652172900000|2022-05-10 08:55:00|2728|2722|2725.8|2719.8|2728|2722|2724.3|2718.3|114
1652173200000|2022-05-10 09:00:00|2726.8|2720.8|2724|2718|2727.3|2721.3|2722.8|2716.8|64
1652173500000|2022-05-10 09:05:00|2724.3|2718.3|2714|2708|2724.5|2718.5|2705.3|2699.3|176
1652173800000|2022-05-10 09:10:00|2714.3|2708.3|2707.3|2701.3|2716.3|2710.3|2705.3|2699.3|122
1652174100000|2022-05-10 09:15:00|2707.5|2701.5|2713.3|2707.3|2714|2708|2700.5|2694.5|95
1652174400000|2022-05-10 09:20:00|2713.5|2707.5|2715.5|2709.5|2719.8|2713.8|2713.3|2707.3|93
1652174700000|2022-05-10 09:25:00|2715.3|2709.3|2716.5|2710.5|2721|2715|2714.3|2708.3|69
1652175000000|2022-05-10 09:30:00|2716.8|2710.8|2721.8|2715.8|2722.5|2716.5|2716.5|2710.5|57
1652175300000|2022-05-10 09:35:00|2722|2716|2717.3|2711.3|2723.3|2717.3|2716.5|2710.5|73
1652175600000|2022-05-10 09:40:00|2717.5|2711.5|2730.8|2724.8|2734.3|2728.3|2717.3|2711.3|84
1652175900000|2022-05-10 09:45:00|2730.5|2724.5|2727|2721|2730.5|2724.5|2724.8|2718.8|50
1652176200000|2022-05-10 09:50:00|2726.8|2720.8|2723|2717|2728|2722|2722.5|2716.5|57
1652176500000|2022-05-10 09:55:00|2723.3|2717.3|2720.5|2714.5|2723.3|2717.3|2720.5|2714.5|49
1652176800000|2022-05-10 10:00:00|2720.8|2714.8|2722|2716|2722.3|2716.3|2720.5|2714.5|40
1652177100000|2022-05-10 10:05:00|2722.3|2716.3|2723.5|2717.5|2724|2718|2721.5|2715.5|23
1652177400000|2022-05-10 10:10:00|2723.3|2717.3|2721.8|2715.8|2723.3|2717.3|2721.5|2715.5|30
1652177700000|2022-05-10 10:15:00|2721.5|2715.5|2721|2715|2722.8|2716.8|2721|2715|39
1652178000000|2022-05-10 10:20:00|2721.3|2715.3|2717.8|2711.8|2722|2716|2716.8|2710.8|68
1652178300000|2022-05-10 10:25:00|2717.5|2711.5|2717.8|2711.8|2718.5|2712.5|2716.5|2710.5|25
1652178600000|2022-05-10 10:30:00|2717.5|2711.5|2717.8|2711.8|2717.8|2711.8|2714|2708|29
1652178900000|2022-05-10 10:35:00|2718|2712|2718.3|2712.3|2719.5|2713.5|2717.3|2711.3|50
1652179200000|2022-05-10 10:40:00|2718.5|2712.5|2717|2711|2721|2715|2715.8|2709.8|56
1652179500000|2022-05-10 10:45:00|2716.8|2710.8|2715.8|2709.8|2717.3|2711.3|2715.3|2709.3|29
1652179800000|2022-05-10 10:50:00|2715.5|2709.5|2714|2708|2715.8|2709.8|2713|2707|52
1652180100000|2022-05-10 10:55:00|2714.3|2708.3|2711.8|2705.8|2715|2709|2711.5|2705.5|31
1652180400000|2022-05-10 11:00:00|2712|2706|2710|2704|2712.5|2706.5|2709.8|2703.8|43
1652180700000|2022-05-10 11:05:00|2709.8|2703.8|2710.5|2704.5|2711.3|2705.3|2709.8|2703.8|26
1652181000000|2022-05-10 11:10:00|2710.8|2704.8|2712|2706|2712|2706|2710.8|2704.8|21
1652181300000|2022-05-10 11:15:00|2711.8|2705.8|2711.8|2705.8|2712|2706|2710|2704|31
1652181600000|2022-05-10 11:20:00|2712|2706|2712.8|2706.8|2715.8|2709.8|2712|2706|37
1652181900000|2022-05-10 11:25:00|2712.5|2706.5|2713.8|2707.8|2714.5|2708.5|2712.5|2706.5|36
1652182200000|2022-05-10 11:30:00|2714|2708|2715.8|2709.8|2720|2714|2713.3|2707.3|88
1652182500000|2022-05-10 11:35:00|2715.5|2709.5|2718.5|2712.5|2718.5|2712.5|2714.3|2708.3|54
1652182800000|2022-05-10 11:40:00|2718.8|2712.8|2717.3|2711.3|2719|2713|2716.5|2710.5|46
1652183100000|2022-05-10 11:45:00|2717.5|2711.5|2722.3|2716.3|2723|2717|2717.3|2711.3|49
1652183400000|2022-05-10 11:50:00|2721.8|2715.8|2718.3|2712.3|2722.5|2716.5|2718|2712|54
1652183700000|2022-05-10 11:55:00|2718|2712|2717.5|2711.5|2719|2713|2715.8|2709.8|111
1652184000000|2022-05-10 12:00:00|2717.8|2711.8|2712.8|2706.8|2717.8|2711.8|2712.8|2706.8|86
1652184300000|2022-05-10 12:05:00|2712.5|2706.5|2716|2710|2716.5|2710.5|2711.8|2705.8|43
1652184600000|2022-05-10 12:10:00|2715.8|2709.8|2717|2711|2717.5|2711.5|2714.3|2708.3|58
1652184900000|2022-05-10 12:15:00|2717.3|2711.3|2718.3|2712.3|2719.3|2713.3|2715.5|2709.5|38
1652185200000|2022-05-10 12:20:00|2718.5|2712.5|2721.5|2715.5|2722|2716|2717|2711|79
1652185500000|2022-05-10 12:25:00|2721.8|2715.8|2722.3|2716.3|2723.8|2717.8|2719.8|2713.8|64
1652185800000|2022-05-10 12:30:00|2722.5|2716.5|2729|2723|2729|2723|2722|2716|70
1652186100000|2022-05-10 12:35:00|2728.8|2722.8|2731|2725|2731|2725|2725.5|2719.5|106
1652186400000|2022-05-10 12:40:00|2731.3|2725.3|2728.8|2722.8|2731.3|2725.3|2728.8|2722.8|45
1652186700000|2022-05-10 12:45:00|2728.5|2722.5|2724.3|2718.3|2728.8|2722.8|2723.5|2717.5|76
1652187000000|2022-05-10 12:50:00|2724|2718|2730.5|2724.5|2730.5|2724.5|2723.5|2717.5|98
1652187300000|2022-05-10 12:55:00|2730|2724|2747.3|2741.3|2748.5|2742.5|2728|2722|148
1652187600000|2022-05-10 13:00:00|2747.5|2741.5|2750.8|2744.8|2753|2747|2738.1|2732.1|210
1652187900000|2022-05-10 13:05:00|2750.5|2744.5|2757.4|2751.4|2763|2756.3|2744.3|2738.3|209
1652188200000|2022-05-10 13:10:00|2756.9|2750.9|2743.5|2737.5|2756.9|2750.9|2742.8|2736.8|174
1652188500000|2022-05-10 13:15:00|2743.3|2737.3|2738.8|2732.8|2743.3|2737.3|2736.5|2730.5|75
1652188800000|2022-05-10 13:20:00|2738.5|2732.5|2743.3|2737.3|2745.5|2739.5|2735|2729|126
1652189100000|2022-05-10 13:25:00|2743.5|2737.5|2750.3|2744.3|2750.8|2744.8|2743|2737|114
1652189400000|2022-05-10 13:30:00|2750.5|2744.5|2745|2739|2752.5|2746.5|2744.8|2738.8|105
1652189700000|2022-05-10 13:35:00|2744.8|2738.8|2743.3|2737.3|2747|2741|2741.3|2735.3|116
1652190000000|2022-05-10 13:40:00|2743|2737|2738.8|2732.8|2743.3|2737.3|2738.5|2732.5|64
1652190300000|2022-05-10 13:45:00|2738.5|2732.5|2738.3|2732.3|2739.3|2733.3|2733.5|2727.5|83
1652190600000|2022-05-10 13:50:00|2738|2732|2736.3|2730.3|2738.3|2732.3|2734.5|2728.5|122
1652190900000|2022-05-10 13:55:00|2736.8|2730.8|2736|2730|2736.8|2730.8|2734|2728|48
1652191200000|2022-05-10 14:00:00|2736.3|2730.3|2737.8|2731.8|2740.8|2734.8|2734.5|2728.5|129
1652191500000|2022-05-10 14:05:00|2737.5|2731.5|2735.8|2729.8|2742.3|2736.3|2734.5|2728.5|96
1652191800000|2022-05-10 14:10:00|2735.5|2729.5|2737.8|2731.8|2740.5|2734.5|2734.5|2728.5|93
1652192100000|2022-05-10 14:15:00|2737.5|2731.5|2737.8|2731.8|2739|2733|2737.5|2731.5|50
1652192400000|2022-05-10 14:20:00|2737.5|2731.5|2737.5|2731.5|2738|2732|2736.5|2730.5|59
1652192700000|2022-05-10 14:25:00|2737|2731|2754.3|2748.3|2755.3|2749.3|2737|2731|128
1652193000000|2022-05-10 14:30:00|2754|2748|2765.3|2759.3|2769.5|2763.5|2750.8|2744.8|139
1652193300000|2022-05-10 14:35:00|2765|2759|2756.8|2750.8|2765.5|2759.5|2756|2750|104
1652193600000|2022-05-10 14:40:00|2756.5|2750.5|2758.3|2752.3|2759|2753|2756|2750|104
1652193900000|2022-05-10 14:45:00|2758.5|2752.5|2752.8|2746.8|2758.8|2752.8|2752|2746|135
1652194200000|2022-05-10 14:50:00|2753|2747|2755.8|2749.8|2758|2752|2752|2746|147
1652194500000|2022-05-10 14:55:00|2755.5|2749.5|2763.5|2757.5|2765.3|2759.3|2752.8|2746.8|123
1652194800000|2022-05-10 15:00:00|2763.3|2757.3|2761.5|2755.5|2765.8|2759.8|2761|2755|121
1652195100000|2022-05-10 15:05:00|2762|2756|2754.3|2748.3|2762|2756|2752|2746|130
1652195400000|2022-05-10 15:10:00|2754|2748|2755|2749|2758.3|2752.3|2754|2748|86
1652195700000|2022-05-10 15:15:00|2754.5|2748.5|2759.3|2753.3|2760.5|2754.5|2754|2748|118
1652196000000|2022-05-10 15:20:00|2760.5|2754.5|2758.3|2752.3|2760.5|2754.5|2756|2750|86
1652196300000|2022-05-10 15:25:00|2758.5|2752.5|2753.3|2747.3|2758.8|2752.8|2752.3|2746.3|159
1652196600000|2022-05-10 15:30:00|2753|2747|2754.3|2748.3|2759.3|2753.3|2752.8|2746.8|115
1652196900000|2022-05-10 15:35:00|2754.5|2748.5|2760|2754|2760|2754|2754.3|2748.3|88
1652197200000|2022-05-10 15:40:00|2759.5|2753.5|2757.8|2751.8|2760|2754|2755.5|2749.5|98
1652197500000|2022-05-10 15:45:00|2757.5|2751.5|2762|2756|2767.8|2761.8|2757.5|2751.5|87
1652197800000|2022-05-10 15:50:00|2761.8|2755.8|2755.5|2749.5|2761.8|2755.8|2755.3|2749.3|52
1652198100000|2022-05-10 15:55:00|2755.3|2749.3|2756.5|2750.5|2759|2753|2753.8|2747.8|69
1652198400000|2022-05-10 16:00:00|2756.8|2750.8|2759|2753|2759.5|2753.5|2756.5|2750.5|76
1652198700000|2022-05-10 16:05:00|2759.3|2753.3|2760.8|2754.8|2764|2758|2759|2753|65
1652199000000|2022-05-10 16:10:00|2760.5|2754.5|2757.5|2751.5|2760.5|2754.5|2756.8|2750.8|46
1652199300000|2022-05-10 16:15:00|2757.3|2751.3|2757.5|2751.5|2758.8|2752.8|2757|2751|55
1652199600000|2022-05-10 16:20:00|2757.8|2751.8|2757.8|2751.8|2758.5|2752.5|2757.5|2751.5|28
1652199900000|2022-05-10 16:25:00|2758|2752|2757.8|2751.8|2758.3|2752.3|2757|2751|64
1652200200000|2022-05-10 16:30:00|2758|2752|2758.5|2752.5|2758.8|2752.8|2757.8|2751.8|44
1652200500000|2022-05-10 16:35:00|2758.8|2752.8|2762|2756|2762|2756|2758|2752|30
1652200800000|2022-05-10 16:40:00|2762.3|2756.3|2765.5|2759.5|2765.8|2759.8|2762.3|2756.3|42
1652201100000|2022-05-10 16:45:00|2765.8|2759.8|2765.8|2759.8|2768.3|2762.3|2764.3|2758.3|41
1652201400000|2022-05-10 16:50:00|2765.5|2759.5|2761.3|2755.3|2765.8|2759.8|2760.8|2754.8|40
1652201700000|2022-05-10 16:55:00|2761.5|2755.5|2761.3|2755.3|2761.5|2755.5|2760.8|2754.8|22
1652227200000|2022-05-11 00:00:00|2761.4|2755.4|2760.9|2754.9|2763.5|2757.5|2760.6|2754.6|25
1652227500000|2022-05-11 00:05:00|2761.1|2755.1|2760.8|2754.8|2762.1|2756.1|2760.8|2754.8|11
1652227800000|2022-05-11 00:10:00|2760.5|2754.5|2757.6|2751.6|2761|2755|2756.9|2750.9|31
1652228100000|2022-05-11 00:15:00|2757.9|2751.9|2756|2750|2757.9|2751.9|2755.6|2749.6|17
1652228400000|2022-05-11 00:20:00|2755.8|2749.8|2761.8|2755.8|2762.3|2756.3|2755.5|2749.5|40
1652228700000|2022-05-11 00:25:00|2761.5|2755.5|2761.9|2755.9|2763.3|2757.3|2760.9|2754.9|10
1652229000000|2022-05-11 00:30:00|2761.6|2755.6|2761.3|2755.3|2761.9|2755.9|2760.3|2754.3|16
1652229300000|2022-05-11 00:35:00|2761|2755|2765.3|2759.3|2765.8|2759.8|2761|2755|27
1652229600000|2022-05-11 00:40:00|2765.5|2759.5|2765.5|2759.5|2765.8|2759.8|2765.5|2759.5|7
1652229900000|2022-05-11 00:45:00|2765.8|2759.8|2764.8|2758.8|2765.8|2759.8|2764.8|2758.8|18
1652230200000|2022-05-11 00:50:00|2765.3|2759.3|2766|2760|2768.1|2762.1|2764.8|2758.8|22
1652230500000|2022-05-11 00:55:00|2765.8|2759.8|2766|2760|2766|2760|2765.8|2759.8|2
1652230800000|2022-05-11 01:00:00|2765.8|2759.8|2759.5|2753.5|2766|2760|2758.5|2752.5|35
1652231100000|2022-05-11 01:05:00|2759.8|2753.8|2760.5|2754.5|2761|2755|2759.8|2753.8|39
1652231400000|2022-05-11 01:10:00|2760.8|2754.8|2761|2755|2761.3|2755.3|2760.8|2754.8|6
1652231700000|2022-05-11 01:15:00|2761.3|2755.3|2764.5|2758.5|2764.8|2758.8|2760.8|2754.8|23
1652232000000|2022-05-11 01:20:00|2764.8|2758.8|2774.3|2768.3|2774.3|2768.3|2764.8|2758.8|43
1652232300000|2022-05-11 01:25:00|2774.5|2768.5|2775|2769|2778.1|2772.1|2774.5|2768.5|30
1652232600000|2022-05-11 01:30:00|2775.5|2769.5|2772.8|2766.8|2777|2771|2772.5|2766.5|17
1652232900000|2022-05-11 01:35:00|2772.5|2766.5|2775.3|2769.3|2775.5|2769.5|2772.5|2766.5|14
1652233200000|2022-05-11 01:40:00|2775|2769|2772|2766|2775.5|2769.5|2772|2766|9
1652233500000|2022-05-11 01:45:00|2771.8|2765.8|2776.3|2770.3|2776.8|2770.8|2771.5|2765.5|61
1652233800000|2022-05-11 01:50:00|2776|2770|2766.3|2760.3|2776|2770|2764.8|2758.8|214
1652234100000|2022-05-11 01:55:00|2766.5|2760.5|2775|2769|2778.1|2772.1|2766.3|2760.3|49
1652234400000|2022-05-11 02:00:00|2774.3|2768.3|2777.5|2771.5|2777.5|2771.5|2770|2764|30
1652234700000|2022-05-11 02:05:00|2777.3|2771.3|2784|2778|2784.8|2778.8|2777.3|2771.3|37
1652235000000|2022-05-11 02:10:00|2783.8|2777.8|2783.8|2777.8|2788.8|2782.8|2781|2775|47
1652235300000|2022-05-11 02:15:00|2783.5|2777.5|2784.3|2778.3|2786.3|2780.3|2781.5|2775.5|27
1652235600000|2022-05-11 02:20:00|2785.3|2779.3|2782.3|2776.3|2785.3|2779.3|2782|2776|23
1652235900000|2022-05-11 02:25:00|2782.5|2776.5|2784.8|2778.8|2785.3|2779.3|2782.5|2776.5|22
1652236200000|2022-05-11 02:30:00|2785|2779|2789|2783|2789|2783|2783.8|2777.8|45
1652236500000|2022-05-11 02:35:00|2789.3|2783.3|2790.8|2784.8|2792.8|2786.8|2788.8|2782.8|60
1652236800000|2022-05-11 02:40:00|2791|2785|2792.3|2786.3|2793|2787|2790|2784|37
1652237100000|2022-05-11 02:45:00|2792|2786|2792|2786|2794.8|2788.8|2787.5|2781.5|82
1652237400000|2022-05-11 02:50:00|2791.8|2785.8|2786.3|2780.3|2792.3|2786.3|2786.3|2780.3|26
1652237700000|2022-05-11 02:55:00|2786|2780|2784.8|2778.8|2792.1|2786.1|2778|2772|57
1652238000000|2022-05-11 03:00:00|2784.5|2778.5|2784|2778|2785.3|2779.3|2780.8|2774.8|73
1652238300000|2022-05-11 03:05:00|2783.8|2777.8|2781.5|2775.5|2783.8|2777.8|2779.3|2773.3|34
1652238600000|2022-05-11 03:10:00|2781.3|2775.3|2776.3|2770.3|2781.3|2775.3|2776.3|2770.3|32
1652238900000|2022-05-11 03:15:00|2776.5|2770.5|2778.3|2772.3|2778.3|2772.3|2774.3|2768.3|23
1652239200000|2022-05-11 03:20:00|2779|2773|2778.3|2772.3|2779.3|2773.3|2777|2771|41
1652239500000|2022-05-11 03:25:00|2778.5|2772.5|2777.5|2771.5|2778.5|2772.5|2777.5|2771.5|20
1652239800000|2022-05-11 03:30:00|2777.3|2771.3|2777.8|2771.8|2777.8|2771.8|2777|2771|13
1652240100000|2022-05-11 03:35:00|2777.5|2771.5|2777.3|2771.3|2777.5|2771.5|2776.5|2770.5|14
1652240400000|2022-05-11 03:40:00|2777.8|2771.8|2777.3|2771.3|2777.8|2771.8|2777.3|2771.3|3
1652240700000|2022-05-11 03:45:00|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|2777.5|2771.5|1
1652241000000|2022-05-11 03:50:00|2777.8|2771.8|2777.3|2771.3|2778|2772|2777.3|2771.3|7
1652241300000|2022-05-11 03:55:00|2777|2771|2777.3|2771.3|2777.8|2771.8|2776.8|2770.8|12
1652241600000|2022-05-11 04:00:00|2777|2771|2776.5|2770.5|2777|2771|2776.5|2770.5|3
1652241900000|2022-05-11 04:05:00|2776.8|2770.8|2777.3|2771.3|2777.3|2771.3|2776.8|2770.8|5
1652242200000|2022-05-11 04:10:00|2777|2771|2777.3|2771.3|2777.3|2771.3|2777|2771|12
1652242500000|2022-05-11 04:15:00|2777|2771|2779.3|2773.3|2779.3|2773.3|2777|2771|14
1652242800000|2022-05-11 04:20:00|2779.5|2773.5|2780|2774|2780|2774|2779|2773|6
1652243100000|2022-05-11 04:25:00|2780.3|2774.3|2786.3|2780.3|2786.5|2780.5|2780.3|2774.3|23
1652243400000|2022-05-11 04:30:00|2786|2780|2785|2779|2786|2780|2784.8|2778.8|6
1652243700000|2022-05-11 04:35:00|2785.3|2779.3|2784.5|2778.5|2785.3|2779.3|2784.5|2778.5|6
1652244000000|2022-05-11 04:40:00|2784|2778|2783|2777|2784|2778|2783|2777|2
1652244300000|2022-05-11 04:45:00|2782.8|2776.8|2783|2777|2783|2777|2782.5|2776.5|8
1652244600000|2022-05-11 04:50:00|2783.3|2777.3|2783|2777|2783.3|2777.3|2782.8|2776.8|21
1652244900000|2022-05-11 04:55:00|2783.5|2777.5|2786|2780|2786.3|2780.3|2783|2777|17
1652245200000|2022-05-11 05:00:00|2786.8|2780.8|2786|2780|2787|2781|2785.5|2779.5|17
1652245500000|2022-05-11 05:05:00|2786.3|2780.3|2786.3|2780.3|2787.3|2781.3|2786.3|2780.3|8
1652245800000|2022-05-11 05:10:00|2786.5|2780.5|2787.8|2781.8|2788.3|2782.3|2786.5|2780.5|7
1652246100000|2022-05-11 05:15:00|2788|2782|2787.8|2781.8|2788|2782|2787.5|2781.5|5
1652246400000|2022-05-11 05:20:00|2788|2782|2789.3|2783.3|2789.5|2783.5|2788|2782|13
1652246700000|2022-05-11 05:25:00|2789.8|2783.8|2791|2785|2791|2785|2789.8|2783.8|9
1652247000000|2022-05-11 05:30:00|2791.8|2785.8|2795.5|2789.5|2799.5|2793.5|2791.8|2785.8|70
1652247300000|2022-05-11 05:35:00|2795|2789|2795|2789|2795.5|2789.5|2794.8|2788.8|9
1652247600000|2022-05-11 05:40:00|2795.3|2789.3|2789|2783|2795.3|2789.3|2788|2782|49
1652247900000|2022-05-11 05:45:00|2789.5|2783.5|2795.5|2789.5|2795.5|2789.5|2788.5|2782.5|44
1652248200000|2022-05-11 05:50:00|2795.3|2789.3|2792.5|2786.5|2795.8|2789.8|2791.3|2785.3|26
1652248500000|2022-05-11 05:55:00|2792.3|2786.3|2790|2784|2792.5|2786.5|2787.3|2781.3|49
1652248800000|2022-05-11 06:00:00|2790.3|2784.3|2790.5|2784.5|2790.8|2784.8|2785.5|2779.5|48
1652249100000|2022-05-11 06:05:00|2790.3|2784.3|2786.3|2780.3|2790.3|2784.3|2786.3|2780.3|32
1652249400000|2022-05-11 06:10:00|2785|2779|2790.3|2784.3|2790.5|2784.5|2785|2779|26
1652249700000|2022-05-11 06:15:00|2790|2784|2798|2792|2798.8|2792.8|2790|2784|46
1652250000000|2022-05-11 06:20:00|2797.8|2791.8|2802|2796|2803.8|2797.8|2794.8|2788.8|75
1652250300000|2022-05-11 06:25:00|2800.8|2794.8|2805.5|2799.5|2806.5|2800.5|2800.5|2794.5|58
1652250600000|2022-05-11 06:30:00|2805.3|2799.3|2796.5|2790.5|2809.8|2803.8|2796.5|2790.5|82
1652250900000|2022-05-11 06:35:00|2796|2790|2792.3|2786.3|2798|2792|2790.8|2784.8|47
1652251200000|2022-05-11 06:40:00|2793|2787|2792.5|2786.5|2795|2789|2791|2785|51
1652251500000|2022-05-11 06:45:00|2792.8|2786.8|2792.3|2786.3|2792.8|2786.8|2790.5|2784.5|20
1652251800000|2022-05-11 06:50:00|2792|2786|2793|2787|2794|2788|2791.8|2785.8|34
1652252100000|2022-05-11 06:55:00|2793.3|2787.3|2809|2803|2809|2803|2792|2786|98
1652252400000|2022-05-11 07:00:00|2812.1|2806.1|2798.5|2792.5|2812.1|2806.1|2794.6|2788.6|94
1652252700000|2022-05-11 07:05:00|2798|2792|2796.8|2790.8|2799|2793|2795.3|2789.3|71
1652253000000|2022-05-11 07:10:00|2797|2791|2796|2790|2798.8|2792.8|2793|2787|43
1652253300000|2022-05-11 07:15:00|2795.8|2789.8|2792.5|2786.5|2795.8|2789.8|2791.5|2785.5|53
1652253600000|2022-05-11 07:20:00|2792.3|2786.3|2784|2778|2792.5|2786.5|2783|2777|63
1652253900000|2022-05-11 07:25:00|2782|2776|2786|2780|2788|2782|2778|2772|85
1652254200000|2022-05-11 07:30:00|2786.5|2780.5|2788.3|2782.3|2790.3|2784.3|2785.5|2779.5|47
1652254500000|2022-05-11 07:35:00|2788.5|2782.5|2790|2784|2792|2786|2788|2782|49
1652254800000|2022-05-11 07:40:00|2789.8|2783.8|2789|2783|2795.3|2789.3|2788.8|2782.8|49
1652255100000|2022-05-11 07:45:00|2789.3|2783.3|2785.5|2779.5|2789.3|2783.3|2784.3|2778.3|53
1652255400000|2022-05-11 07:50:00|2785.8|2779.8|2788.5|2782.5|2788.5|2782.5|2783.5|2777.5|30
1652255700000|2022-05-11 07:55:00|2788.3|2782.3|2780.8|2774.8|2788.5|2782.5|2780|2774|68
1652256000000|2022-05-11 08:00:00|2780.5|2774.5|2780|2774|2782.5|2776.5|2777|2771|96
1652256300000|2022-05-11 08:05:00|2779.8|2773.8|2782.8|2776.8|2784.8|2778.8|2774.5|2768.5|75
1652256600000|2022-05-11 08:10:00|2783|2777|2795|2789|2798.5|2792.5|2783|2777|87
1652256900000|2022-05-11 08:15:00|2794.5|2788.5|2791.3|2785.3|2799.3|2793.3|2791.3|2785.3|78
1652257200000|2022-05-11 08:20:00|2790.8|2784.8|2794|2788|2794.8|2788.8|2786.8|2780.8|71
1652257500000|2022-05-11 08:25:00|2794.3|2788.3|2788.5|2782.5|2794.8|2788.8|2788.5|2782.5|55
1652257800000|2022-05-11 08:30:00|2788.3|2782.3|2785.8|2779.8|2790.8|2784.8|2783|2777|116
1652258100000|2022-05-11 08:35:00|2785|2779|2789.3|2783.3|2791.5|2785.5|2783.5|2777.5|69
1652258400000|2022-05-11 08:40:00|2789|2783|2787.3|2781.3|2789.3|2783.3|2785.8|2779.8|70
1652258700000|2022-05-11 08:45:00|2787|2781|2780.8|2774.8|2787|2781|2778.3|2772.3|75
1652259000000|2022-05-11 08:50:00|2781|2775|2784.5|2778.5|2786.5|2780.5|2778|2772|109
1652259300000|2022-05-11 08:55:00|2784.8|2778.8|2789.3|2783.3|2789.8|2783.8|2783|2777|86
1652259600000|2022-05-11 09:00:00|2789.5|2783.5|2786.3|2780.3|2791.3|2785.3|2786.3|2780.3|42
1652259900000|2022-05-11 09:05:00|2786.5|2780.5|2783.8|2777.8|2788.8|2782.8|2783|2777|56
1652260200000|2022-05-11 09:10:00|2784|2778|2779|2773|2784.8|2778.8|2778.8|2772.8|49
1652260500000|2022-05-11 09:15:00|2778.8|2772.8|2774.8|2768.8|2781|2775|2774.8|2768.8|52
1652260800000|2022-05-11 09:20:00|2775|2769|2772|2766|2775.3|2769.3|2771.5|2765.5|60
1652261100000|2022-05-11 09:25:00|2771.3|2765.3|2772.3|2766.3|2773.3|2767.3|2769.3|2763.3|49
1652261400000|2022-05-11 09:30:00|2772.5|2766.5|2772|2766|2772.5|2766.5|2769.5|2763.5|37
1652261700000|2022-05-11 09:35:00|2772.3|2766.3|2770.5|2764.5|2774|2768|2769.8|2763.8|37
1652262000000|2022-05-11 09:40:00|2770.8|2764.8|2770.8|2764.8|2772|2766|2770.3|2764.3|37
1652262300000|2022-05-11 09:45:00|2771|2765|2774|2768|2776.5|2770.5|2770.8|2764.8|41
1652262600000|2022-05-11 09:50:00|2773.8|2767.8|2770.5|2764.5|2774|2768|2770|2764|31
1652262900000|2022-05-11 09:55:00|2771|2765|2770.5|2764.5|2773|2767|2770.5|2764.5|29
1652263200000|2022-05-11 10:00:00|2770.8|2764.8|2770.3|2764.3|2772.3|2766.3|2770.3|2764.3|35
1652263500000|2022-05-11 10:05:00|2770|2764|2772.8|2766.8|2773.3|2767.3|2770|2764|44
1652263800000|2022-05-11 10:10:00|2773|2767|2772.8|2766.8|2774.5|2768.5|2772.8|2766.8|35
1652264100000|2022-05-11 10:15:00|2773|2767|2773.5|2767.5|2774|2768|2773|2767|29
1652264400000|2022-05-11 10:20:00|2773.8|2767.8|2772|2766|2774|2768|2771.8|2765.8|50
1652264700000|2022-05-11 10:25:00|2771.8|2765.8|2770.8|2764.8|2772.5|2766.5|2767.8|2761.8|53
1652265000000|2022-05-11 10:30:00|2770.5|2764.5|2771|2765|2772.3|2766.3|2770.3|2764.3|31
1652265300000|2022-05-11 10:35:00|2770.8|2764.8|2771.3|2765.3|2771.5|2765.5|2770.8|2764.8|15
1652265600000|2022-05-11 10:40:00|2771|2765|2773|2767|2774|2768|2771|2765|51
1652265900000|2022-05-11 10:45:00|2772.8|2766.8|2773.3|2767.3|2774.3|2768.3|2772.3|2766.3|35
1652266200000|2022-05-11 10:50:00|2773.5|2767.5|2773.3|2767.3|2774|2768|2772.8|2766.8|34
1652266500000|2022-05-11 10:55:00|2773|2767|2772.3|2766.3|2773.5|2767.5|2771.8|2765.8|17
1652266800000|2022-05-11 11:00:00|2772|2766|2765.8|2759.8|2772|2766|2764|2758|48
1652267100000|2022-05-11 11:05:00|2766|2760|2763.8|2757.8|2767.8|2761.8|2763.8|2757.8|41
1652267400000|2022-05-11 11:10:00|2764|2758|2765.5|2759.5|2767.5|2761.5|2763.8|2757.8|48
1652267700000|2022-05-11 11:15:00|2765.8|2759.8|2766.8|2760.8|2767|2761|2764.3|2758.3|72
1652268000000|2022-05-11 11:20:00|2767|2761|2767.3|2761.3|2769|2763|2766|2760|41
1652268300000|2022-05-11 11:25:00|2767.8|2761.8|2768.5|2762.5|2769.3|2763.3|2767.5|2761.5|34
1652268600000|2022-05-11 11:30:00|2768.8|2762.8|2776.3|2770.3|2776.5|2770.5|2768.5|2762.5|114
1652268900000|2022-05-11 11:35:00|2776|2770|2775|2769|2777.5|2771.5|2774|2768|90
1652269200000|2022-05-11 11:40:00|2774.8|2768.8|2773|2767|2777.5|2771.5|2772.3|2766.3|50
1652269500000|2022-05-11 11:45:00|2772.5|2766.5|2775.5|2769.5|2776|2770|2771.5|2765.5|54
1652269800000|2022-05-11 11:50:00|2775.8|2769.8|2773.8|2767.8|2778.3|2772.3|2773.8|2767.8|71
1652270100000|2022-05-11 11:55:00|2774|2768|2774.8|2768.8|2775.3|2769.3|2772|2766|103
1652270400000|2022-05-11 12:00:00|2775|2769|2772.8|2766.8|2775.3|2769.3|2772.3|2766.3|109
1652270700000|2022-05-11 12:05:00|2773|2767|2769.5|2763.5|2773.8|2767.8|2767|2761|77
1652271000000|2022-05-11 12:10:00|2769.3|2763.3|2768|2762|2770.3|2764.3|2767.5|2761.5|62
1652271300000|2022-05-11 12:15:00|2767.8|2761.8|2773.5|2767.5|2773.5|2767.5|2767.8|2761.8|49
1652271600000|2022-05-11 12:20:00|2774|2768|2771.8|2765.8|2778.5|2772.5|2771.3|2765.3|82
1652271900000|2022-05-11 12:25:00|2771.5|2765.5|2771.3|2765.3|2772.8|2766.8|2769|2763|62
1652272200000|2022-05-11 12:30:00|2771.8|2765.8|2768|2762|2772|2766|2757|2751|171
1652272500000|2022-05-11 12:35:00|2768.3|2762.3|2765|2759|2772.9|2766.9|2762.8|2756.8|91
1652272800000|2022-05-11 12:40:00|2765.3|2759.3|2760.5|2754.5|2765.3|2759.3|2758.8|2752.8|69
1652273100000|2022-05-11 12:45:00|2760.3|2754.3|2763|2757|2766.5|2760.5|2760.3|2754.3|65
1652273400000|2022-05-11 12:50:00|2762.8|2756.8|2762.8|2756.8|2764.5|2758.5|2762|2756|79
1652273700000|2022-05-11 12:55:00|2763|2757|2764.3|2758.3|2764.8|2758.8|2761.8|2755.8|68
1652274000000|2022-05-11 13:00:00|2764.5|2758.5|2770.6|2764.6|2772.8|2766.8|2762|2756|156
1652274300000|2022-05-11 13:05:00|2770.5|2764.5|2778|2772|2778.5|2772.5|2769.4|2763.4|116
1652274600000|2022-05-11 13:10:00|2778.5|2772.5|2789.3|2783.3|2793.9|2787.9|2778.5|2772.5|204
1652274900000|2022-05-11 13:15:00|2789.5|2783.5|2793.3|2787.3|2794.5|2788.5|2785.5|2779.5|130
1652275200000|2022-05-11 13:20:00|2793.5|2787.5|2790.8|2784.8|2793.8|2787.8|2787.3|2781.3|130
1652275500000|2022-05-11 13:25:00|2790.5|2784.5|2786|2780|2790.8|2784.8|2786|2780|71
1652275800000|2022-05-11 13:30:00|2786.3|2780.3|2792|2786|2795|2789|2785.5|2779.5|152
1652276100000|2022-05-11 13:35:00|2792.3|2786.3|2797.3|2791.3|2797.8|2791.8|2789.3|2783.3|75
1652276400000|2022-05-11 13:40:00|2796.3|2790.3|2808|2802|2809.5|2803.5|2793.5|2787.5|127
1652276700000|2022-05-11 13:45:00|2807.8|2801.8|2802.5|2796.5|2808.3|2802.3|2797.8|2791.8|155
1652277000000|2022-05-11 13:50:00|2802.8|2796.8|2804.8|2798.8|2807|2801|2801.8|2795.8|134
1652277300000|2022-05-11 13:55:00|2805|2799|2802|2796|2807|2801|2798.3|2792.3|144
1652277600000|2022-05-11 14:00:00|2802.3|2796.3|2798.8|2792.8|2802.3|2796.3|2796.3|2790.3|97
1652277900000|2022-05-11 14:05:00|2798.5|2792.5|2796|2790|2802.3|2796.3|2795.8|2789.8|76
1652278200000|2022-05-11 14:10:00|2795.8|2789.8|2800|2794|2802|2796|2795.8|2789.8|80
1652278500000|2022-05-11 14:15:00|2799.8|2793.8|2796.5|2790.5|2801.6|2795.6|2795.5|2789.5|91
1652278800000|2022-05-11 14:20:00|2796.8|2790.8|2795|2789|2797|2791|2795|2789|102
1652279100000|2022-05-11 14:25:00|2794.8|2788.8|2794.3|2788.3|2797.5|2791.5|2793.3|2787.3|75
1652279400000|2022-05-11 14:30:00|2794|2788|2795.3|2789.3|2799.5|2793.5|2793.8|2787.8|90
1652279700000|2022-05-11 14:35:00|2795|2789|2802.3|2796.3|2804|2798|2793.3|2787.3|91
1652280000000|2022-05-11 14:40:00|2802|2796|2799|2793|2803.8|2797.8|2798.3|2792.3|111
1652280300000|2022-05-11 14:45:00|2798.8|2792.8|2798.5|2792.5|2800.5|2794.5|2797|2791|88
1652280600000|2022-05-11 14:50:00|2798.3|2792.3|2797.8|2791.8|2799|2793|2796.3|2790.3|100
1652280900000|2022-05-11 14:55:00|2797.5|2791.5|2792.5|2786.5|2797.8|2791.8|2791.8|2785.8|81
1652281200000|2022-05-11 15:00:00|2792.8|2786.8|2789|2783|2796.3|2790.3|2786.3|2780.3|122
1652281500000|2022-05-11 15:05:00|2788.8|2782.8|2792.3|2786.3|2795.3|2789.3|2788.8|2782.8|110
1652281800000|2022-05-11 15:10:00|2792.5|2786.5|2794.5|2788.5|2796.8|2790.8|2790.3|2784.3|87
1652282100000|2022-05-11 15:15:00|2794.3|2788.3|2790.5|2784.5|2794.3|2788.3|2790|2784|88
1652282400000|2022-05-11 15:20:00|2791|2785|2789.5|2783.5|2792|2786|2787.8|2781.8|35
1652282700000|2022-05-11 15:25:00|2789.3|2783.3|2786.8|2780.8|2791.8|2785.8|2786.5|2780.5|91
1652283000000|2022-05-11 15:30:00|2786.5|2780.5|2786|2780|2790|2784|2776.8|2770.8|148
1652283300000|2022-05-11 15:35:00|2786.3|2780.3|2786.8|2780.8|2788|2782|2784.5|2778.5|76
1652283600000|2022-05-11 15:40:00|2786.5|2780.5|2780.5|2774.5|2786.5|2780.5|2780.5|2774.5|60
1652283900000|2022-05-11 15:45:00|2780.8|2774.8|2784.5|2778.5|2785.3|2779.3|2779.5|2773.5|82
1652284200000|2022-05-11 15:50:00|2784.8|2778.8|2782|2776|2785|2779|2781.3|2775.3|67
1652284500000|2022-05-11 15:55:00|2781.8|2775.8|2788|2782|2788.5|2782.5|2781.8|2775.8|86
1652284800000|2022-05-11 16:00:00|2787.8|2781.8|2787.8|2781.8|2788.3|2782.3|2787.3|2781.3|22
1652285100000|2022-05-11 16:05:00|2788|2782|2788.3|2782.3|2790.3|2784.3|2787.5|2781.5|32
1652285400000|2022-05-11 16:10:00|2788|2782|2787.5|2781.5|2788.3|2782.3|2785.8|2779.8|40
1652285700000|2022-05-11 16:15:00|2787.8|2781.8|2790|2784|2790|2784|2787.8|2781.8|28
1652286000000|2022-05-11 16:20:00|2790.3|2784.3|2791.3|2785.3|2791.5|2785.5|2790.3|2784.3|12
1652286300000|2022-05-11 16:25:00|2790|2784|2786.8|2780.8|2791.8|2785.8|2785.8|2779.8|44
1652286600000|2022-05-11 16:30:00|2786.5|2780.5|2786.8|2780.8|2787.3|2781.3|2786|2780|41
1652286900000|2022-05-11 16:35:00|2786.5|2780.5|2785.5|2779.5|2787.3|2781.3|2785.5|2779.5|16
1652287200000|2022-05-11 16:40:00|2785.8|2779.8|2783.5|2777.5|2786.3|2780.3|2782.8|2776.8|50
1652287500000|2022-05-11 16:45:00|2783.3|2777.3|2782.5|2776.5|2784|2778|2782.3|2776.3|23
1652287800000|2022-05-11 16:50:00|2782.8|2776.8|2782.5|2776.5|2782.8|2776.8|2782.5|2776.5|2
1652288100000|2022-05-11 16:55:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2780.8|2774.8|37
1652313600000|2022-05-12 00:00:00|2780.6|2774.6|2780.6|2774.6|2782.4|2776.4|2780.4|2774.4|15
1652313900000|2022-05-12 00:05:00|2780.5|2774.5|2781.5|2775.5|2782.9|2776.9|2780.5|2774.5|9
1652314200000|2022-05-12 00:10:00|2781.3|2775.3|2781.3|2775.3|2781.5|2775.5|2781.3|2775.3|3
1652314500000|2022-05-12 00:15:00|2780.3|2774.3|2780|2774|2780.3|2774.3|2779.8|2773.8|4
1652314800000|2022-05-12 00:20:00|2779.3|2773.3|2781|2775|2781|2775|2779.3|2773.3|2
1652315100000|2022-05-12 00:25:00|2780.5|2774.5|2784.5|2778.5|2784.5|2778.5|2780.5|2774.5|18
1652315400000|2022-05-12 00:30:00|2784.3|2778.3|2780.8|2774.8|2784.5|2778.5|2780.4|2774.4|32
1652315700000|2022-05-12 00:35:00|2781|2775|2784.3|2778.3|2784.5|2778.5|2780.8|2774.8|22
1652316000000|2022-05-12 00:40:00|2785|2779|2785|2779|2785.3|2779.3|2784.5|2778.5|26
1652316300000|2022-05-12 00:45:00|2785.3|2779.3|2789.4|2783.4|2789.4|2783.4|2785.3|2779.3|21
1652316600000|2022-05-12 00:50:00|2789.5|2783.5|2788.8|2782.8|2789.5|2783.5|2788.5|2782.5|13
1652316900000|2022-05-12 00:55:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|35
1652317200000|2022-05-12 01:00:00|2787.8|2781.8|2784.8|2778.8|2788|2782|2781.5|2775.5|86
1652317500000|2022-05-12 01:05:00|2784.5|2778.5|2783|2777|2784.5|2778.5|2782.5|2776.5|24
1652317800000|2022-05-12 01:10:00|2783.3|2777.3|2786|2780|2786.8|2780.8|2783.3|2777.3|26
1652318100000|2022-05-12 01:15:00|2786.3|2780.3|2784|2778|2786.8|2780.8|2783.8|2777.8|29
1652318400000|2022-05-12 01:20:00|2783.8|2777.8|2785|2779|2785.3|2779.3|2783.8|2777.8|24
1652318700000|2022-05-12 01:25:00|2785.3|2779.3|2783.5|2777.5|2785.3|2779.3|2782.8|2776.8|29
1652319000000|2022-05-12 01:30:00|2783.8|2777.8|2781.8|2775.8|2784.3|2778.3|2781|2775|42
1652319300000|2022-05-12 01:35:00|2782|2776|2774.8|2768.8|2782|2776|2773|2767|43
1652319600000|2022-05-12 01:40:00|2775.3|2769.3|2780.3|2774.3|2780.5|2774.5|2775.3|2769.3|34
1652319900000|2022-05-12 01:45:00|2780|2774|2780.8|2774.8|2781.3|2775.3|2777.3|2771.3|51
1652320200000|2022-05-12 01:50:00|2780.5|2774.5|2782.5|2776.5|2783|2777|2779.8|2773.8|37
1652320500000|2022-05-12 01:55:00|2782.3|2776.3|2774.3|2768.3|2782.3|2776.3|2774.3|2768.3|42
1652320800000|2022-05-12 02:00:00|2774.5|2768.5|2777|2771|2778.8|2772.8|2774.5|2768.5|34
1652321100000|2022-05-12 02:05:00|2776.3|2770.3|2773|2767|2778|2772|2772.5|2766.5|111
1652321400000|2022-05-12 02:10:00|2773.3|2767.3|2776.8|2770.8|2777|2771|2773|2767|79
1652321700000|2022-05-12 02:15:00|2775.5|2769.5|2778|2772|2778.3|2772.3|2775.5|2769.5|9
1652322000000|2022-05-12 02:20:00|2778.5|2772.5|2782.8|2776.8|2783|2777|2778.5|2772.5|13
1652322300000|2022-05-12 02:25:00|2782.5|2776.5|2780.3|2774.3|2783.8|2777.8|2779.4|2773.4|35
1652322600000|2022-05-12 02:30:00|2780|2774|2772|2766|2780.3|2774.3|2771.5|2765.5|32
1652322900000|2022-05-12 02:35:00|2772.3|2766.3|2772.3|2766.3|2772.8|2766.8|2771.5|2765.5|19
1652323200000|2022-05-12 02:40:00|2772|2766|2768.8|2762.8|2772.8|2766.8|2768.8|2762.8|20
1652323500000|2022-05-12 02:45:00|2767.3|2761.3|2762|2756|2767.3|2761.3|2762|2756|63
1652323800000|2022-05-12 02:50:00|2762.3|2756.3|2762|2756|2763|2757|2761.3|2755.3|44
1652324100000|2022-05-12 02:55:00|2761.8|2755.8|2759.3|2753.3|2762.5|2756.5|2759.3|2753.3|72
1652324400000|2022-05-12 03:00:00|2759.5|2753.5|2760.3|2754.3|2762|2756|2759.5|2753.5|46
1652324700000|2022-05-12 03:05:00|2760|2754|2758.5|2752.5|2763|2757|2758.5|2752.5|39
1652325000000|2022-05-12 03:10:00|2758.8|2752.8|2759.5|2753.5|2760.8|2754.8|2758.3|2752.3|38
1652325300000|2022-05-12 03:15:00|2759.3|2753.3|2754.8|2748.8|2759.3|2753.3|2754.8|2748.8|35
1652325600000|2022-05-12 03:20:00|2754.5|2748.5|2753.3|2747.3|2754.5|2748.5|2750.8|2744.8|46
1652325900000|2022-05-12 03:25:00|2753.5|2747.5|2759.5|2753.5|2759.8|2753.8|2753.3|2747.3|55
1652326200000|2022-05-12 03:30:00|2759.3|2753.3|2755|2749|2759.3|2753.3|2754.8|2748.8|49
1652326500000|2022-05-12 03:35:00|2754.8|2748.8|2756|2750|2756.3|2750.3|2753|2747|39
1652326800000|2022-05-12 03:40:00|2755.8|2749.8|2761.3|2755.3|2761.3|2755.3|2755.3|2749.3|32
1652327100000|2022-05-12 03:45:00|2761|2755|2765.5|2759.5|2765.5|2759.5|2759.8|2753.8|15
1652327400000|2022-05-12 03:50:00|2765.3|2759.3|2760.8|2754.8|2765.5|2759.5|2760.8|2754.8|19
1652327700000|2022-05-12 03:55:00|2761|2755|2758.8|2752.8|2761|2755|2758.5|2752.5|23
1652328000000|2022-05-12 04:00:00|2758.5|2752.5|2758|2752|2758.5|2752.5|2757.8|2751.8|7
1652328300000|2022-05-12 04:05:00|2757.8|2751.8|2757.8|2751.8|2758|2752|2757.8|2751.8|21
1652328600000|2022-05-12 04:10:00|2758|2752|2757.8|2751.8|2758.3|2752.3|2757.8|2751.8|18
1652328900000|2022-05-12 04:15:00|2758|2752|2758|2752|2758.5|2752.5|2757.8|2751.8|15
1652329200000|2022-05-12 04:20:00|2757.8|2751.8|2758.8|2752.8|2760|2754|2757.8|2751.8|12
1652329500000|2022-05-12 04:25:00|2758.5|2752.5|2758.5|2752.5|2759|2753|2757.8|2751.8|17
1652329800000|2022-05-12 04:30:00|2759|2753|2755.8|2749.8|2759.3|2753.3|2755.4|2749.4|21
1652330100000|2022-05-12 04:35:00|2756|2750|2751|2745|2756|2750|2751|2745|32
1652330400000|2022-05-12 04:40:00|2752|2746|2754.5|2748.5|2755.5|2749.5|2751.8|2745.8|37
1652330700000|2022-05-12 04:45:00|2754.3|2748.3|2754.3|2748.3|2755|2749|2753.5|2747.5|35
1652331000000|2022-05-12 04:50:00|2754.5|2748.5|2759.5|2753.5|2760.8|2754.8|2754.3|2748.3|22
1652331300000|2022-05-12 04:55:00|2759.3|2753.3|2759.3|2753.3|2759.3|2753.3|2758.3|2752.3|13
1652331600000|2022-05-12 05:00:00|2759|2753|2758.8|2752.8|2760|2754|2756.4|2750.4|45
1652331900000|2022-05-12 05:05:00|2758.5|2752.5|2755|2749|2758.8|2752.8|2752.3|2746.3|33
1652332200000|2022-05-12 05:10:00|2754.3|2748.3|2747.6|2741.6|2754.3|2748.3|2745.3|2739.3|41
1652332500000|2022-05-12 05:15:00|2748.3|2742.3|2744.5|2738.5|2750.1|2744.1|2744.5|2738.5|23
1652332800000|2022-05-12 05:20:00|2743.3|2737.3|2742.3|2736.3|2743.3|2737.3|2742.3|2736.3|12
1652333100000|2022-05-12 05:25:00|2742|2736|2742|2736|2742.8|2736.8|2742|2736|7
1652333400000|2022-05-12 05:30:00|2741.8|2735.8|2740.3|2734.3|2741.8|2735.8|2738.8|2732.8|83
1652333700000|2022-05-12 05:35:00|2740|2734|2739.8|2733.8|2740|2734|2738.5|2732.5|40
1652334000000|2022-05-12 05:40:00|2740|2734|2739.8|2733.8|2740.8|2734.8|2738.8|2732.8|47
1652334300000|2022-05-12 05:45:00|2740|2734|2742.5|2736.5|2743.3|2737.3|2739|2733|53
1652334600000|2022-05-12 05:50:00|2742.8|2736.8|2740.8|2734.8|2742.8|2736.8|2740.8|2734.8|15
1652334900000|2022-05-12 05:55:00|2741|2735|2741|2735|2743|2737|2739.3|2733.3|42
1652335200000|2022-05-12 06:00:00|2740.8|2734.8|2742|2736|2744.5|2738.5|2739.3|2733.3|77
1652335500000|2022-05-12 06:05:00|2743.8|2737.8|2744.8|2738.8|2744.8|2738.8|2741.8|2735.8|48
1652335800000|2022-05-12 06:10:00|2744.5|2738.5|2744.8|2738.8|2746|2740|2742.3|2736.3|50
1652336100000|2022-05-12 06:15:00|2745.5|2739.5|2748.5|2742.5|2749.8|2743.8|2745.5|2739.5|43
1652336400000|2022-05-12 06:20:00|2748.8|2742.8|2745.5|2739.5|2750.3|2744.3|2743.1|2737.1|69
1652336700000|2022-05-12 06:25:00|2745.3|2739.3|2745.8|2739.8|2746|2740|2745.3|2739.3|32
1652337000000|2022-05-12 06:30:00|2745.5|2739.5|2752.5|2746.5|2753.8|2747.8|2743.3|2737.3|63
1652337300000|2022-05-12 06:35:00|2752.3|2746.3|2756.5|2750.5|2756.8|2750.8|2751|2745|57
1652337600000|2022-05-12 06:40:00|2756.8|2750.8|2756|2750|2758|2752|2754.8|2748.8|35
1652337900000|2022-05-12 06:45:00|2755.8|2749.8|2750.8|2744.8|2756.8|2750.8|2749.8|2743.8|44
1652338200000|2022-05-12 06:50:00|2751|2745|2756.3|2750.3|2756.5|2750.5|2751|2745|40
1652338500000|2022-05-12 06:55:00|2756.5|2750.5|2751.3|2745.3|2757.3|2751.3|2750.8|2744.8|106
1652338800000|2022-05-12 07:00:00|2751.8|2745.8|2742|2736|2754.1|2748.1|2741.3|2735.3|90
1652339100000|2022-05-12 07:05:00|2741.8|2735.8|2745.3|2739.3|2746.8|2740.8|2735.3|2729.3|88
1652339400000|2022-05-12 07:10:00|2745|2739|2753.8|2747.8|2754.3|2748.3|2744|2738|81
1652339700000|2022-05-12 07:15:00|2753.5|2747.5|2756.3|2750.3|2757|2751|2748.8|2742.8|74
1652340000000|2022-05-12 07:20:00|2756.5|2750.5|2767|2761|2770|2764|2755.4|2749.4|136
1652340300000|2022-05-12 07:25:00|2767.4|2761.4|2753|2747|2767.4|2761.4|2751.8|2745.8|79
1652340600000|2022-05-12 07:30:00|2753.3|2747.3|2762|2756|2765.5|2759.5|2751.5|2745.5|67
1652340900000|2022-05-12 07:35:00|2762.3|2756.3|2755.5|2749.5|2763.3|2757.3|2754|2748|63
1652341200000|2022-05-12 07:40:00|2755.8|2749.8|2752.3|2746.3|2756.3|2750.3|2752|2746|41
1652341500000|2022-05-12 07:45:00|2752.5|2746.5|2756.5|2750.5|2758|2752|2752|2746|31
1652341800000|2022-05-12 07:50:00|2756.3|2750.3|2757.8|2751.8|2759.3|2753.3|2755|2749|34
1652342100000|2022-05-12 07:55:00|2757.5|2751.5|2755.3|2749.3|2757.5|2751.5|2752.3|2746.3|38
1652342400000|2022-05-12 08:00:00|2755.5|2749.5|2746.3|2740.3|2758.5|2752.5|2746.3|2740.3|50
1652342700000|2022-05-12 08:05:00|2746|2740|2745.3|2739.3|2748.8|2742.8|2744.3|2738.3|50
1652343000000|2022-05-12 08:10:00|2745.5|2739.5|2750.8|2744.8|2751.8|2745.8|2745.5|2739.5|44
1652343300000|2022-05-12 08:15:00|2751|2745|2753.5|2747.5|2753.5|2747.5|2749.5|2743.5|65
1652343600000|2022-05-12 08:20:00|2754.3|2748.3|2750.8|2744.8|2754.3|2748.3|2749.8|2743.8|27
1652343900000|2022-05-12 08:25:00|2750.5|2744.5|2750.8|2744.8|2753|2747|2749.3|2743.3|48
1652344200000|2022-05-12 08:30:00|2749.3|2743.3|2740.5|2734.5|2752.5|2746.5|2740.3|2734.3|75
1652344500000|2022-05-12 08:35:00|2740.3|2734.3|2740.5|2734.5|2743.5|2737.5|2737.8|2731.8|68
1652344800000|2022-05-12 08:40:00|2740.3|2734.3|2741.8|2735.8|2742.8|2736.8|2739.8|2733.8|59
1652345100000|2022-05-12 08:45:00|2741.5|2735.5|2742.8|2736.8|2745.3|2739.3|2741|2735|28
1652345400000|2022-05-12 08:50:00|2741.8|2735.8|2740.8|2734.8|2743.5|2737.5|2740|2734|37
1652345700000|2022-05-12 08:55:00|2741|2735|2745.3|2739.3|2745.8|2739.8|2741|2735|32
1652346000000|2022-05-12 09:00:00|2745.5|2739.5|2742|2736|2746|2740|2741.5|2735.5|70
1652346300000|2022-05-12 09:05:00|2742.3|2736.3|2744.5|2738.5|2744.5|2738.5|2741.5|2735.5|24
1652346600000|2022-05-12 09:10:00|2745|2739|2737|2731|2746.3|2740.3|2736.3|2730.3|52
1652346900000|2022-05-12 09:15:00|2737.3|2731.3|2739.3|2733.3|2739.8|2733.8|2735.8|2729.8|48
1652347200000|2022-05-12 09:20:00|2739|2733|2738.5|2732.5|2739.3|2733.3|2737|2731|48
1652347500000|2022-05-12 09:25:00|2738.3|2732.3|2738.5|2732.5|2738.5|2732.5|2737|2731|23
1652347800000|2022-05-12 09:30:00|2738.3|2732.3|2738|2732|2738.3|2732.3|2736.5|2730.5|32
1652348100000|2022-05-12 09:35:00|2738.3|2732.3|2740.3|2734.3|2740.8|2734.8|2737.8|2731.8|40
1652348400000|2022-05-12 09:40:00|2740.5|2734.5|2742.8|2736.8|2743|2737|2738|2732|34
1652348700000|2022-05-12 09:45:00|2743.3|2737.3|2742.5|2736.5|2743.3|2737.3|2740|2734|44
1652349000000|2022-05-12 09:50:00|2742|2736|2744.5|2738.5|2745|2739|2741|2735|55
1652349300000|2022-05-12 09:55:00|2744.8|2738.8|2746|2740|2747|2741|2741.5|2735.5|62
1652349600000|2022-05-12 10:00:00|2746.8|2740.8|2741.8|2735.8|2746.8|2740.8|2741.3|2735.3|55
1652349900000|2022-05-12 10:05:00|2742.3|2736.3|2741.5|2735.5|2742.8|2736.8|2738.8|2732.8|51
1652350200000|2022-05-12 10:10:00|2741.3|2735.3|2738|2732|2744.3|2738.3|2738|2732|35
1652350500000|2022-05-12 10:15:00|2737.5|2731.5|2738.8|2732.8|2740.8|2734.8|2737.5|2731.5|58
1652350800000|2022-05-12 10:20:00|2739.3|2733.3|2735.3|2729.3|2739.3|2733.3|2734.5|2728.5|75
1652351100000|2022-05-12 10:25:00|2735|2729|2736|2730|2737.3|2731.3|2733.8|2727.8|73
1652351400000|2022-05-12 10:30:00|2736.3|2730.3|2731.8|2725.8|2737|2731|2731.3|2725.3|56
1652351700000|2022-05-12 10:35:00|2731.5|2725.5|2731|2725|2731.8|2725.8|2730.3|2724.3|46
1652352000000|2022-05-12 10:40:00|2730.3|2724.3|2732.8|2726.8|2735.3|2729.3|2729.8|2723.8|61
1652352300000|2022-05-12 10:45:00|2732.5|2726.5|2732|2726|2732.5|2726.5|2730.5|2724.5|37
1652352600000|2022-05-12 10:50:00|2731.8|2725.8|2734.5|2728.5|2735.5|2729.5|2731.8|2725.8|31
1652352900000|2022-05-12 10:55:00|2734.8|2728.8|2735.5|2729.5|2735.8|2729.8|2734|2728|73
1652353200000|2022-05-12 11:00:00|2735.8|2729.8|2735.8|2729.8|2736|2730|2734.5|2728.5|24
1652353500000|2022-05-12 11:05:00|2736|2730|2736.5|2730.5|2737.3|2731.3|2735|2729|23
1652353800000|2022-05-12 11:10:00|2736.8|2730.8|2739.8|2733.8|2739.8|2733.8|2735.5|2729.5|22
1652354100000|2022-05-12 11:15:00|2740|2734|2740|2734|2741.8|2735.8|2739.5|2733.5|57
1652354400000|2022-05-12 11:20:00|2740.3|2734.3|2742.3|2736.3|2745|2739|2736.5|2730.5|59
1652354700000|2022-05-12 11:25:00|2742.8|2736.8|2743.5|2737.5|2744|2738|2740.8|2734.8|58
1652355000000|2022-05-12 11:30:00|2743.8|2737.8|2735.3|2729.3|2744|2738|2734.8|2728.8|107
1652355300000|2022-05-12 11:35:00|2735|2729|2731.5|2725.5|2735.3|2729.3|2729|2723|48
1652355600000|2022-05-12 11:40:00|2731.3|2725.3|2731.3|2725.3|2735.8|2729.8|2730.8|2724.8|66
1652355900000|2022-05-12 11:45:00|2731.8|2725.8|2731.8|2725.8|2734.5|2728.5|2731.5|2725.5|43
1652356200000|2022-05-12 11:50:00|2731|2725|2728.3|2722.3|2731|2725|2726.8|2720.8|72
1652356500000|2022-05-12 11:55:00|2728.5|2722.5|2725.8|2719.8|2731.3|2725.3|2721.5|2715.5|161
1652356800000|2022-05-12 12:00:00|2726|2720|2725.5|2719.5|2728|2722|2724.5|2718.5|82
1652357100000|2022-05-12 12:05:00|2725.8|2719.8|2721.3|2715.3|2727|2721|2721|2715|68
1652357400000|2022-05-12 12:10:00|2721.8|2715.8|2723.8|2717.8|2723.8|2717.8|2721.8|2715.8|66
1652357700000|2022-05-12 12:15:00|2723.5|2717.5|2724.5|2718.5|2727|2721|2723|2717|60
1652358000000|2022-05-12 12:20:00|2724.8|2718.8|2726.3|2720.3|2726.5|2720.5|2721.8|2715.8|73
1652358300000|2022-05-12 12:25:00|2726.5|2720.5|2722|2716|2727.5|2721.5|2722|2716|61
1652358600000|2022-05-12 12:30:00|2722.3|2716.3|2726.3|2720.3|2729.5|2723.5|2722.3|2716.3|116
1652358900000|2022-05-12 12:35:00|2726|2720|2725.5|2719.5|2728.3|2722.3|2723|2717|86
1652359200000|2022-05-12 12:40:00|2725.8|2719.8|2726|2720|2729.3|2723.3|2725|2719|99
1652359500000|2022-05-12 12:45:00|2725.8|2719.8|2729.3|2723.3|2730.8|2724.8|2725.8|2719.8|78
1652359800000|2022-05-12 12:50:00|2729|2723|2728.8|2722.8|2729.8|2723.8|2726.8|2720.8|52
1652360100000|2022-05-12 12:55:00|2728.5|2722.5|2732.8|2726.8|2736|2730|2726.3|2720.3|101
1652360400000|2022-05-12 13:00:00|2732.3|2726.3|2731|2725|2735.8|2729.8|2730.5|2724.5|172
1652360700000|2022-05-12 13:05:00|2731.3|2725.3|2729.5|2723.5|2731.8|2725.8|2729|2723|76
1652361000000|2022-05-12 13:10:00|2729.8|2723.8|2740.3|2734.3|2741|2735|2729.3|2723.3|133
1652361300000|2022-05-12 13:15:00|2739.8|2733.8|2746|2740|2748.8|2742.8|2739|2733|142
1652361600000|2022-05-12 13:20:00|2746.3|2740.3|2744.3|2738.3|2746.5|2740.5|2742.8|2736.8|93
1652361900000|2022-05-12 13:25:00|2744.5|2738.5|2739|2733|2745.5|2739.5|2738.3|2732.3|121
1652362200000|2022-05-12 13:30:00|2738.8|2732.8|2738.8|2732.8|2742|2736|2737.5|2731.5|130
1652362500000|2022-05-12 13:35:00|2739|2733|2737.8|2731.8|2741|2735|2736.3|2730.3|87
1652362800000|2022-05-12 13:40:00|2737.5|2731.5|2739.8|2733.8|2741.5|2735.5|2736.3|2730.3|97
1652363100000|2022-05-12 13:45:00|2740.3|2734.3|2736.5|2730.5|2740.3|2734.3|2736.3|2730.3|70
1652363400000|2022-05-12 13:50:00|2736.8|2730.8|2736.5|2730.5|2737.5|2731.5|2736.3|2730.3|61
1652363700000|2022-05-12 13:55:00|2736.3|2730.3|2737.3|2731.3|2738.3|2732.3|2734.8|2728.8|77
1652364000000|2022-05-12 14:00:00|2737|2731|2736.8|2730.8|2738.3|2732.3|2736.3|2730.3|68
1652364300000|2022-05-12 14:05:00|2736.5|2730.5|2739|2733|2739.3|2733.3|2736|2730|77
1652364600000|2022-05-12 14:10:00|2738.8|2732.8|2740.5|2734.5|2744|2738|2738.8|2732.8|145
1652364900000|2022-05-12 14:15:00|2740.3|2734.3|2743.3|2737.3|2743.8|2737.8|2739.8|2733.8|124
1652365200000|2022-05-12 14:20:00|2743.5|2737.5|2743.8|2737.8|2745.3|2739.3|2740.3|2734.3|138
1652365500000|2022-05-12 14:25:00|2744|2738|2739.8|2733.8|2744.8|2738.8|2738.3|2732.3|130
1652365800000|2022-05-12 14:30:00|2740|2734|2742.3|2736.3|2743.3|2737.3|2738.5|2732.5|105
1652366100000|2022-05-12 14:35:00|2742.5|2736.5|2738.8|2732.8|2742.5|2736.5|2738.3|2732.3|82
1652366400000|2022-05-12 14:40:00|2739|2733|2737|2731|2739.8|2733.8|2735.8|2729.8|89
1652366700000|2022-05-12 14:45:00|2737.3|2731.3|2738.5|2732.5|2739.3|2733.3|2736.5|2730.5|90
1652367000000|2022-05-12 14:50:00|2738.8|2732.8|2741.3|2735.3|2742.8|2736.8|2738.8|2732.8|92
1652367300000|2022-05-12 14:55:00|2741|2735|2740.3|2734.3|2742.8|2736.8|2739.5|2733.5|60
1652367600000|2022-05-12 15:00:00|2740|2734|2738|2732|2740.5|2734.5|2737.5|2731.5|43
1652367900000|2022-05-12 15:05:00|2737.8|2731.8|2740.5|2734.5|2740.5|2734.5|2736|2730|50
1652368200000|2022-05-12 15:10:00|2740.3|2734.3|2738|2732|2740.8|2734.8|2737.3|2731.3|75
1652368500000|2022-05-12 15:15:00|2738.3|2732.3|2746.5|2740.5|2746.8|2740.8|2738|2732|71
1652368800000|2022-05-12 15:20:00|2746.8|2740.8|2746.8|2740.8|2747|2741|2742.5|2736.5|126
1652369100000|2022-05-12 15:25:00|2746.3|2740.3|2748.3|2742.3|2750.8|2744.8|2745.8|2739.8|107
1652369400000|2022-05-12 15:30:00|2748.5|2742.5|2744.9|2738.9|2750.3|2744.3|2741|2735|161
1652369700000|2022-05-12 15:35:00|2745.1|2739.1|2753|2747|2753.8|2747.8|2741.8|2735.8|104
1652370000000|2022-05-12 15:40:00|2753.3|2747.3|2754.5|2748.5|2754.8|2748.8|2750.8|2744.8|114
1652370300000|2022-05-12 15:45:00|2754.8|2748.8|2755|2749|2761.3|2755.3|2753.8|2747.8|150
1652370600000|2022-05-12 15:50:00|2754.8|2748.8|2768.5|2762.5|2769.8|2763.8|2754.8|2748.8|113
1652370900000|2022-05-12 15:55:00|2768.3|2762.3|2761.5|2755.5|2768.8|2762.8|2757.3|2751.3|141
1652371200000|2022-05-12 16:00:00|2761.3|2755.3|2775.3|2769.3|2776.4|2770.4|2760|2754|111
1652371500000|2022-05-12 16:05:00|2774.6|2768.6|2784.3|2778.3|2787|2781|2774.6|2768.6|129
1652371800000|2022-05-12 16:10:00|2784.5|2778.5|2780.3|2774.3|2786|2780|2774.8|2768.8|79
1652372100000|2022-05-12 16:15:00|2780|2774|2775.5|2769.5|2780|2774|2775|2769|56
1652372400000|2022-05-12 16:20:00|2775.8|2769.8|2774.5|2768.5|2780.3|2774.3|2774.3|2768.3|34
1652372700000|2022-05-12 16:25:00|2774.8|2768.8|2776.5|2770.5|2776.8|2770.8|2774.3|2768.3|44
1652373000000|2022-05-12 16:30:00|2776.3|2770.3|2777.8|2771.8|2779|2773|2775.8|2769.8|30
1652373300000|2022-05-12 16:35:00|2777.5|2771.5|2775.3|2769.3|2778|2772|2775.3|2769.3|58
1652373600000|2022-05-12 16:40:00|2775.5|2769.5|2777.5|2771.5|2778|2772|2771.3|2765.3|60
1652373900000|2022-05-12 16:45:00|2777.8|2771.8|2777.8|2771.8|2781.8|2775.8|2777.8|2771.8|36
1652374200000|2022-05-12 16:50:00|2777.3|2771.3|2780.3|2774.3|2780.8|2774.8|2776.3|2770.3|55
1652374500000|2022-05-12 16:55:00|2780|2774|2771.8|2765.8|2780.5|2774.5|2771.8|2765.8|126
1652400000000|2022-05-13 00:00:00|2781|2775|2788.6|2782.6|2788.9|2782.9|2781|2775|19
1652400300000|2022-05-13 00:05:00|2788.4|2782.4|2786|2780|2790.3|2784.3|2784.8|2778.8|55
1652400600000|2022-05-13 00:10:00|2785.5|2779.5|2785|2779|2786|2780|2785|2779|18
1652400900000|2022-05-13 00:15:00|2785.3|2779.3|2785.3|2779.3|2785.5|2779.5|2783.8|2777.8|39
1652401200000|2022-05-13 00:20:00|2785.5|2779.5|2787|2781|2787.8|2781.8|2784.8|2778.8|43
1652401500000|2022-05-13 00:25:00|2786.8|2780.8|2787|2781|2788|2782|2785|2779|15
1652401800000|2022-05-13 00:30:00|2787.3|2781.3|2788.5|2782.5|2789|2783|2786.5|2780.5|51
1652402100000|2022-05-13 00:35:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2785.8|2779.8|19
1652402400000|2022-05-13 00:40:00|2787.5|2781.5|2788.3|2782.3|2789.5|2783.5|2786.8|2780.8|19
1652402700000|2022-05-13 00:45:00|2787.5|2781.5|2785|2779|2787.8|2781.8|2785|2779|9
1652403000000|2022-05-13 00:50:00|2784.8|2778.8|2785.3|2779.3|2785.3|2779.3|2784.8|2778.8|7
1652403300000|2022-05-13 00:55:00|2785|2779|2779.5|2773.5|2785.3|2779.3|2778.5|2772.5|29
1652403600000|2022-05-13 01:00:00|2779.8|2773.8|2785.8|2779.8|2791.8|2785.8|2779.3|2773.3|121
1652403900000|2022-05-13 01:05:00|2786|2780|2789.4|2783.4|2789.6|2783.6|2783.8|2777.8|82
1652404200000|2022-05-13 01:10:00|2789.1|2783.1|2794.3|2788.3|2794.8|2788.8|2788.8|2782.8|24
1652404500000|2022-05-13 01:15:00|2794.5|2788.5|2793|2787|2794.5|2788.5|2792.5|2786.5|45
1652404800000|2022-05-13 01:20:00|2793.3|2787.3|2796.5|2790.5|2796.5|2790.5|2793.3|2787.3|13
1652405100000|2022-05-13 01:25:00|2796.3|2790.3|2792.8|2786.8|2796.8|2790.8|2792.5|2786.5|30
1652405400000|2022-05-13 01:30:00|2793|2787|2786.3|2780.3|2793.5|2787.5|2786|2780|43
1652405700000|2022-05-13 01:35:00|2786|2780|2780.3|2774.3|2786.8|2780.8|2779.8|2773.8|83
1652406000000|2022-05-13 01:40:00|2780.5|2774.5|2776.5|2770.5|2781.3|2775.3|2776|2770|48
1652406300000|2022-05-13 01:45:00|2777.3|2771.3|2777|2771|2777.3|2771.3|2775.5|2769.5|62
1652406600000|2022-05-13 01:50:00|2777.3|2771.3|2775.3|2769.3|2777.3|2771.3|2774|2768|21
1652406900000|2022-05-13 01:55:00|2775|2769|2773.8|2767.8|2775|2769|2773|2767|19
1652407200000|2022-05-13 02:00:00|2774|2768|2775|2769|2776.5|2770.5|2774|2768|30
1652407500000|2022-05-13 02:05:00|2774.8|2768.8|2772.3|2766.3|2775|2769|2771.8|2765.8|16
1652407800000|2022-05-13 02:10:00|2772.5|2766.5|2775.5|2769.5|2776|2770|2772.5|2766.5|78
1652408100000|2022-05-13 02:15:00|2775|2769|2776.8|2770.8|2776.8|2770.8|2774.3|2768.3|50
1652408400000|2022-05-13 02:20:00|2776.3|2770.3|2780.8|2774.8|2781.5|2775.5|2776.3|2770.3|26
1652408700000|2022-05-13 02:25:00|2781.3|2775.3|2786|2780|2787.3|2781.3|2781.3|2775.3|23
1652409000000|2022-05-13 02:30:00|2785.8|2779.8|2784.3|2778.3|2786.3|2780.3|2784.3|2778.3|34
1652409300000|2022-05-13 02:35:00|2784|2778|2786|2780|2788.8|2782.8|2783|2777|52
1652409600000|2022-05-13 02:40:00|2785.8|2779.8|2788|2782|2788.3|2782.3|2785.5|2779.5|32
1652409900000|2022-05-13 02:45:00|2788.3|2782.3|2788.3|2782.3|2788.5|2782.5|2787.8|2781.8|24
1652410200000|2022-05-13 02:50:00|2789|2783|2788.3|2782.3|2790|2784|2786.3|2780.3|25
1652410500000|2022-05-13 02:55:00|2788.5|2782.5|2792.3|2786.3|2793.5|2787.5|2788.5|2782.5|49
1652410800000|2022-05-13 03:00:00|2791.5|2785.5|2792.3|2786.3|2795.5|2789.5|2791.5|2785.5|58
1652411100000|2022-05-13 03:05:00|2791.8|2785.8|2793.5|2787.5|2794|2788|2791.5|2785.5|19
1652411400000|2022-05-13 03:10:00|2793.3|2787.3|2793.5|2787.5|2793.8|2787.8|2792.8|2786.8|21
1652411700000|2022-05-13 03:15:00|2793.8|2787.8|2795.3|2789.3|2795.5|2789.5|2793.5|2787.5|29
1652412000000|2022-05-13 03:20:00|2795|2789|2796.5|2790.5|2796.8|2790.8|2794.3|2788.3|36
1652412300000|2022-05-13 03:25:00|2796.3|2790.3|2794.5|2788.5|2796.5|2790.5|2793.3|2787.3|37
1652412600000|2022-05-13 03:30:00|2794.3|2788.3|2788|2782|2794.3|2788.3|2786.9|2780.9|26
1652412900000|2022-05-13 03:35:00|2787.8|2781.8|2791.5|2785.5|2791.5|2785.5|2787.8|2781.8|15
1652413200000|2022-05-13 03:40:00|2791|2785|2789|2783|2791|2785|2789|2783|28
1652413800000|2022-05-13 03:50:00|2789.3|2783.3|2788.5|2782.5|2789.5|2783.5|2788|2782|14
1652414100000|2022-05-13 03:55:00|2788.8|2782.8|2789|2783|2789|2783|2788.8|2782.8|2
1652415300000|2022-05-13 04:15:00|2789.3|2783.3|2789.3|2783.3|2789.3|2783.3|2789|2783|5
1652415600000|2022-05-13 04:20:00|2789|2783|2791.3|2785.3|2791.5|2785.5|2789|2783|21
1652415900000|2022-05-13 04:25:00|2791|2785|2790.5|2784.5|2791|2785|2790.3|2784.3|16
1652416200000|2022-05-13 04:30:00|2790.3|2784.3|2793.3|2787.3|2793.3|2787.3|2790.3|2784.3|16
1652416500000|2022-05-13 04:35:00|2793|2787|2793.5|2787.5|2794.5|2788.5|2793|2787|26
1652416800000|2022-05-13 04:40:00|2793.3|2787.3|2791.8|2785.8|2793.3|2787.3|2791|2785|7
1652417100000|2022-05-13 04:45:00|2792|2786|2792.3|2786.3|2792.3|2786.3|2791.8|2785.8|6
1652417400000|2022-05-13 04:50:00|2793|2787|2792.5|2786.5|2793.3|2787.3|2791.8|2785.8|14
1652417700000|2022-05-13 04:55:00|2792.3|2786.3|2793.3|2787.3|2794|2788|2791.5|2785.5|13
1652418000000|2022-05-13 05:00:00|2793.5|2787.5|2793.3|2787.3|2794|2788|2792.3|2786.3|21
1652418300000|2022-05-13 05:05:00|2793|2787|2793.5|2787.5|2794|2788|2793|2787|22
1652418600000|2022-05-13 05:10:00|2793.8|2787.8|2794.8|2788.8|2795.4|2789.4|2793.8|2787.8|10
1652418900000|2022-05-13 05:15:00|2795|2789|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|4
1652419200000|2022-05-13 05:20:00|2795.5|2789.5|2795.5|2789.5|2795.5|2789.5|2795.3|2789.3|5
1652419500000|2022-05-13 05:25:00|2795.3|2789.3|2796.8|2790.8|2798.1|2792.1|2795.3|2789.3|13
1652419800000|2022-05-13 05:30:00|2796.5|2790.5|2799|2793|2799|2793|2795.8|2789.8|29
1652420100000|2022-05-13 05:35:00|2799.3|2793.3|2798.8|2792.8|2800.8|2794.8|2797.9|2791.9|19
1652420400000|2022-05-13 05:40:00|2799|2793|2800.3|2794.3|2801.3|2795.3|2797.8|2791.8|21
1652420700000|2022-05-13 05:45:00|2800|2794|2794.8|2788.8|2800|2794|2794|2788|29
1652421000000|2022-05-13 05:50:00|2795|2789|2799.5|2793.5|2799.9|2793.9|2794.8|2788.8|20
1652421300000|2022-05-13 05:55:00|2799.3|2793.3|2796.8|2790.8|2800.3|2794.3|2796.8|2790.8|36
1652421600000|2022-05-13 06:00:00|2796.5|2790.5|2796.5|2790.5|2796.8|2790.8|2794|2788|28
1652421900000|2022-05-13 06:05:00|2796.3|2790.3|2796|2790|2797.3|2791.3|2795.8|2789.8|11
1652422200000|2022-05-13 06:10:00|2795.8|2789.8|2796.8|2790.8|2797.3|2791.3|2792.3|2786.3|31
1652422500000|2022-05-13 06:15:00|2796.5|2790.5|2792.3|2786.3|2796.5|2790.5|2791.4|2785.4|43
1652422800000|2022-05-13 06:20:00|2792|2786|2794.3|2788.3|2794.8|2788.8|2790|2784|37
1652423100000|2022-05-13 06:25:00|2794|2788|2796.5|2790.5|2796.5|2790.5|2793.8|2787.8|25
1652423400000|2022-05-13 06:30:00|2796.3|2790.3|2797.5|2791.5|2797.5|2791.5|2792.3|2786.3|44
1652423700000|2022-05-13 06:35:00|2797.8|2791.8|2794.8|2788.8|2800.3|2794.3|2794.5|2788.5|39
1652424000000|2022-05-13 06:40:00|2794.5|2788.5|2792.5|2786.5|2794.8|2788.8|2791.8|2785.8|52
1652424300000|2022-05-13 06:45:00|2792.3|2786.3|2794.5|2788.5|2795.5|2789.5|2792.3|2786.3|39
1652424600000|2022-05-13 06:50:00|2794.3|2788.3|2788.8|2782.8|2794.3|2788.3|2787.8|2781.8|68
1652424900000|2022-05-13 06:55:00|2789.3|2783.3|2794.5|2788.5|2795.3|2789.3|2789|2783|78
1652425200000|2022-05-13 07:00:00|2795|2789|2785.8|2779.8|2795|2789|2780.5|2774.5|103
1652425500000|2022-05-13 07:05:00|2785.5|2779.5|2784.8|2778.8|2786|2780|2778.3|2772.3|51
1652425800000|2022-05-13 07:10:00|2784.5|2778.5|2790.5|2784.5|2791|2785|2783.5|2777.5|50
1652426100000|2022-05-13 07:15:00|2790.3|2784.3|2790.3|2784.3|2791.5|2785.5|2789.5|2783.5|40
1652426400000|2022-05-13 07:20:00|2791.5|2785.5|2792.3|2786.3|2793|2787|2788.5|2782.5|59
1652426700000|2022-05-13 07:25:00|2792|2786|2798.8|2792.8|2798.8|2792.8|2791|2785|65
1652427000000|2022-05-13 07:30:00|2799|2793|2797.8|2791.8|2806|2800|2796.8|2790.8|93
1652427300000|2022-05-13 07:35:00|2798.8|2792.8|2798.5|2792.5|2799.5|2793.5|2797.8|2791.8|46
1652427600000|2022-05-13 07:40:00|2798.3|2792.3|2795.8|2789.8|2798.8|2792.8|2792.3|2786.3|45
1652427900000|2022-05-13 07:45:00|2795.5|2789.5|2795.3|2789.3|2797.5|2791.5|2791|2785|51
1652428200000|2022-05-13 07:50:00|2795.5|2789.5|2794|2788|2798.3|2792.3|2793.5|2787.5|46
1652428500000|2022-05-13 07:55:00|2793.8|2787.8|2798.8|2792.8|2798.8|2792.8|2793.5|2787.5|97
1652428800000|2022-05-13 08:00:00|2797.8|2791.8|2791.8|2785.8|2799.3|2793.3|2790.5|2784.5|89
1652429100000|2022-05-13 08:05:00|2792|2786|2791.5|2785.5|2795|2789|2786.8|2780.8|85
1652429400000|2022-05-13 08:10:00|2791.8|2785.8|2787|2781|2791.8|2785.8|2782.5|2776.5|91
1652429700000|2022-05-13 08:15:00|2786.8|2780.8|2787.8|2781.8|2787.8|2781.8|2779.5|2773.5|93
1652430000000|2022-05-13 08:20:00|2788|2782|2782.8|2776.8|2788.8|2782.8|2782.3|2776.3|77
1652430300000|2022-05-13 08:25:00|2782.5|2776.5|2782|2776|2783.8|2777.8|2779.3|2773.3|93
1652430600000|2022-05-13 08:30:00|2781.8|2775.8|2769.3|2763.3|2783.8|2777.8|2767.3|2761.3|98
1652430900000|2022-05-13 08:35:00|2770.5|2764.5|2763.5|2757.5|2770.5|2764.5|2756.3|2750.3|118
1652431200000|2022-05-13 08:40:00|2763.3|2757.3|2748.8|2742.8|2763.5|2757.5|2747|2741|162
1652431500000|2022-05-13 08:45:00|2749|2743|2743.5|2737.5|2749|2743|2742|2736|128
1652431800000|2022-05-13 08:50:00|2743.8|2737.8|2742.8|2736.8|2747.5|2741.5|2741.8|2735.8|127
1652432100000|2022-05-13 08:55:00|2742.5|2736.5|2740.3|2734.3|2744.3|2738.3|2738|2732|121
1652432400000|2022-05-13 09:00:00|2740.8|2734.8|2747.5|2741.5|2749.3|2743.3|2740.8|2734.8|69
1652432700000|2022-05-13 09:05:00|2747|2741|2747.3|2741.3|2748.5|2742.5|2744.5|2738.5|63
1652433000000|2022-05-13 09:10:00|2747|2741|2749.5|2743.5|2751.8|2745.8|2746.8|2740.8|61
1652433300000|2022-05-13 09:15:00|2749.8|2743.8|2751.5|2745.5|2751.5|2745.5|2747.3|2741.3|34
1652433600000|2022-05-13 09:20:00|2751.8|2745.8|2755.3|2749.3|2755.5|2749.5|2750.3|2744.3|50
1652433900000|2022-05-13 09:25:00|2755|2749|2753|2747|2755|2749|2750.3|2744.3|39
1652434200000|2022-05-13 09:30:00|2753.3|2747.3|2754.8|2748.8|2758.3|2752.3|2753|2747|42
1652434500000|2022-05-13 09:35:00|2754.5|2748.5|2751.5|2745.5|2754.5|2748.5|2749.8|2743.8|42
1652434800000|2022-05-13 09:40:00|2751.8|2745.8|2755|2749|2755.3|2749.3|2751.8|2745.8|44
1652435100000|2022-05-13 09:45:00|2755.3|2749.3|2753.8|2747.8|2755.8|2749.8|2753.5|2747.5|42
1652435400000|2022-05-13 09:50:00|2754|2748|2758|2752|2760.3|2754.3|2753.8|2747.8|54
1652435700000|2022-05-13 09:55:00|2758.3|2752.3|2758.8|2752.8|2759.8|2753.8|2757.5|2751.5|40
1652436000000|2022-05-13 10:00:00|2758.5|2752.5|2758|2752|2762.3|2756.3|2756.5|2750.5|71
1652436300000|2022-05-13 10:05:00|2757.5|2751.5|2762.5|2756.5|2762.5|2756.5|2757.3|2751.3|28
1652436600000|2022-05-13 10:10:00|2762.3|2756.3|2758.5|2752.5|2762.3|2756.3|2757.8|2751.8|55
1652436900000|2022-05-13 10:15:00|2758.3|2752.3|2761.8|2755.8|2762|2756|2757.3|2751.3|38
1652437200000|2022-05-13 10:20:00|2761|2755|2757.5|2751.5|2761.5|2755.5|2757|2751|46
1652437500000|2022-05-13 10:25:00|2757|2751|2758|2752|2759|2753|2756.3|2750.3|67
1652437800000|2022-05-13 10:30:00|2758.3|2752.3|2758.5|2752.5|2759|2753|2757|2751|53
1652438100000|2022-05-13 10:35:00|2758.8|2752.8|2762|2756|2762|2756|2757|2751|69
1652438400000|2022-05-13 10:40:00|2761.8|2755.8|2763.5|2757.5|2764.5|2758.5|2761|2755|61
1652438700000|2022-05-13 10:45:00|2763.3|2757.3|2760.8|2754.8|2766.3|2760.3|2759.8|2753.8|63
1652439000000|2022-05-13 10:50:00|2761|2755|2768|2762|2770.5|2764.5|2761|2755|91
1652439300000|2022-05-13 10:55:00|2768.3|2762.3|2762.8|2756.8|2768.3|2762.3|2762.5|2756.5|59
1652439600000|2022-05-13 11:00:00|2762.5|2756.5|2764.8|2758.8|2766.8|2760.8|2762|2756|63
1652439900000|2022-05-13 11:05:00|2764.5|2758.5|2762.3|2756.3|2765.3|2759.3|2760.8|2754.8|45
1652440200000|2022-05-13 11:10:00|2762.5|2756.5|2760.8|2754.8|2767|2761|2760.8|2754.8|79
1652440500000|2022-05-13 11:15:00|2761|2755|2754.3|2748.3|2761.3|2755.3|2753|2747|69
1652440800000|2022-05-13 11:20:00|2754.5|2748.5|2751|2745|2755.8|2749.8|2750.5|2744.5|46
1652441100000|2022-05-13 11:25:00|2751.3|2745.3|2753|2747|2755.3|2749.3|2748.8|2742.8|69
1652441400000|2022-05-13 11:30:00|2753.3|2747.3|2759.5|2753.5|2760.3|2754.3|2753|2747|90
1652441700000|2022-05-13 11:35:00|2759.8|2753.8|2760.5|2754.5|2761.3|2755.3|2758|2752|90
1652442000000|2022-05-13 11:40:00|2760.8|2754.8|2762.8|2756.8|2764.3|2758.3|2756.5|2750.5|74
1652442300000|2022-05-13 11:45:00|2763|2757|2763|2757|2766.3|2760.3|2759.3|2753.3|70
1652442600000|2022-05-13 11:50:00|2763.3|2757.3|2761|2755|2764.8|2758.8|2759.3|2753.3|81
1652442900000|2022-05-13 11:55:00|2760.8|2754.8|2760|2754|2765.3|2759.3|2759.8|2753.8|101
1652443200000|2022-05-13 12:00:00|2759.5|2753.5|2762.8|2756.8|2766.5|2760.5|2759|2753|94
1652443500000|2022-05-13 12:05:00|2762.9|2756.9|2762.5|2756.5|2764.5|2758.5|2757.8|2751.8|72
1652443800000|2022-05-13 12:10:00|2762.8|2756.8|2759|2753|2762.8|2756.8|2758.3|2752.3|54
1652444100000|2022-05-13 12:15:00|2758.5|2752.5|2761.3|2755.3|2762.3|2756.3|2757.8|2751.8|37
1652444400000|2022-05-13 12:20:00|2761.5|2755.5|2760.3|2754.3|2761.5|2755.5|2758.5|2752.5|42
1652444700000|2022-05-13 12:25:00|2760|2754|2759.8|2753.8|2760.3|2754.3|2754.8|2748.8|88
1652445000000|2022-05-13 12:30:00|2760|2754|2771.3|2765.3|2771.8|2765.8|2760|2754|82
1652445300000|2022-05-13 12:35:00|2771.5|2765.5|2782|2776|2782|2776|2768|2762|84
1652445600000|2022-05-13 12:40:00|2782.3|2776.3|2776.8|2770.8|2782.5|2776.5|2773.5|2767.5|62
1652445900000|2022-05-13 12:45:00|2776.5|2770.5|2787.5|2781.5|2787.5|2781.5|2775.8|2769.8|78
1652446200000|2022-05-13 12:50:00|2787.8|2781.8|2786.5|2780.5|2790|2784|2784.5|2778.5|64
1652446500000|2022-05-13 12:55:00|2786.8|2780.8|2790.3|2784.3|2793|2787|2786.8|2780.8|110
1652446800000|2022-05-13 13:00:00|2790.8|2784.8|2792.5|2786.5|2797|2791|2788.3|2782.3|224
1652447100000|2022-05-13 13:05:00|2792.3|2786.3|2777.8|2771.8|2792.3|2786.3|2777.8|2771.8|129
1652447400000|2022-05-13 13:10:00|2777.5|2771.5|2786|2780|2787|2781|2777.5|2771.5|86
1652447700000|2022-05-13 13:15:00|2785.8|2779.8|2788|2782|2792.5|2786.5|2783.3|2777.3|101
1652448000000|2022-05-13 13:20:00|2787.5|2781.5|2787.3|2781.3|2788.3|2782.3|2783.5|2777.5|101
1652448300000|2022-05-13 13:25:00|2787.5|2781.5|2783.8|2777.8|2787.8|2781.8|2781|2775|74
1652448600000|2022-05-13 13:30:00|2782.5|2776.5|2784.8|2778.8|2786.5|2780.5|2778.8|2772.8|70
1652448900000|2022-05-13 13:35:00|2784.5|2778.5|2772|2766|2784.5|2778.5|2771.8|2765.8|92
1652449200000|2022-05-13 13:40:00|2772.3|2766.3|2771.8|2765.8|2775.8|2769.8|2769.5|2763.5|108
1652449500000|2022-05-13 13:45:00|2771.5|2765.5|2773.8|2767.8|2775.3|2769.3|2765|2759|128
1652449800000|2022-05-13 13:50:00|2773.5|2767.5|2781.8|2775.8|2782.3|2776.3|2773.5|2767.5|99
1652450100000|2022-05-13 13:55:00|2781.3|2775.3|2775.3|2769.3|2784.5|2778.5|2773.5|2767.5|99
1652450400000|2022-05-13 14:00:00|2775|2769|2780|2774|2783|2777|2775|2769|117
1652450700000|2022-05-13 14:05:00|2779.8|2773.8|2782.3|2776.3|2785.5|2779.5|2779.3|2773.3|136
1652451000000|2022-05-13 14:10:00|2782.8|2776.8|2785|2779|2787.8|2781.8|2778.5|2772.5|121
1652451300000|2022-05-13 14:15:00|2785.3|2779.3|2781|2775|2788.3|2782.3|2781|2775|94
1652451600000|2022-05-13 14:20:00|2780.8|2774.8|2784.5|2778.5|2792|2786|2780|2774|132
1652451900000|2022-05-13 14:25:00|2784.3|2778.3|2778.8|2772.8|2784.3|2778.3|2776.5|2770.5|157
1652452200000|2022-05-13 14:30:00|2779|2773|2781.8|2775.8|2783|2777|2777.8|2771.8|103
1652452500000|2022-05-13 14:35:00|2781.5|2775.5|2783|2777|2785.5|2779.5|2778|2772|105
1652452800000|2022-05-13 14:40:00|2783.3|2777.3|2780.5|2774.5|2785.3|2779.3|2778.3|2772.3|179
1652453100000|2022-05-13 14:45:00|2780.8|2774.8|2779.3|2773.3|2782.8|2776.8|2778.3|2772.3|125
1652453400000|2022-05-13 14:50:00|2778.8|2772.8|2779.8|2773.8|2782.5|2776.5|2770.5|2764.5|135
1652453700000|2022-05-13 14:55:00|2779|2773|2787|2781|2789.3|2783.3|2779|2773|75
1652454000000|2022-05-13 15:00:00|2787.3|2781.3|2786.8|2780.8|2788|2782|2784.3|2778.3|85
1652454300000|2022-05-13 15:05:00|2787|2781|2787.5|2781.5|2790.5|2784.5|2782|2776|92
1652454600000|2022-05-13 15:10:00|2787.3|2781.3|2782.5|2776.5|2788|2782|2782.3|2776.3|70
1652454900000|2022-05-13 15:15:00|2782|2776|2786|2780|2786.5|2780.5|2781.5|2775.5|102
1652455200000|2022-05-13 15:20:00|2786.3|2780.3|2790.3|2784.3|2791.5|2785.5|2784.5|2778.5|95
1652455500000|2022-05-13 15:25:00|2790|2784|2785.5|2779.5|2790.3|2784.3|2784|2778|84
1652455800000|2022-05-13 15:30:00|2785.3|2779.3|2794.3|2788.3|2796.5|2790.5|2783.8|2777.8|131
1652456100000|2022-05-13 15:35:00|2794|2788|2791.8|2785.8|2795.8|2789.8|2790|2784|185
1652456400000|2022-05-13 15:40:00|2791.5|2785.5|2795.5|2789.5|2795.5|2789.5|2791.3|2785.3|96
1652456700000|2022-05-13 15:45:00|2795.8|2789.8|2800.5|2794.5|2803.5|2797.5|2795.5|2789.5|56
1652457000000|2022-05-13 15:50:00|2800.3|2794.3|2825.3|2819.3|2827|2821|2800.3|2794.3|111
1652457300000|2022-05-13 15:55:00|2825|2819|2823.8|2817.8|2825|2819|2817.5|2811.5|72
1652457600000|2022-05-13 16:00:00|2823.5|2817.5|2823.3|2817.3|2824|2818|2820.5|2814.5|48
1652457900000|2022-05-13 16:05:00|2823.5|2817.5|2825.5|2819.5|2826|2820|2820.8|2814.8|62
1652458200000|2022-05-13 16:10:00|2825.3|2819.3|2827.8|2821.8|2830.8|2824.8|2823.8|2817.8|40
1652458500000|2022-05-13 16:15:00|2828|2822|2825.5|2819.5|2829.3|2823.3|2825.5|2819.5|50
1652458800000|2022-05-13 16:20:00|2825.3|2819.3|2828.5|2822.5|2828.8|2822.8|2823.8|2817.8|45
1652459100000|2022-05-13 16:25:00|2829.5|2823.5|2831|2825|2831.5|2825.5|2828|2822|38
1652459400000|2022-05-13 16:30:00|2831.3|2825.3|2830.5|2824.5|2831.5|2825.5|2829.3|2823.3|53
1652459700000|2022-05-13 16:35:00|2830.8|2824.8|2831.8|2825.8|2832.5|2826.5|2830.3|2824.3|65
1652460000000|2022-05-13 16:40:00|2831.5|2825.5|2831.5|2825.5|2832|2826|2831.5|2825.5|23
1652460300000|2022-05-13 16:45:00|2831.8|2825.8|2830.5|2824.5|2832|2826|2830.5|2824.5|35
1652460600000|2022-05-13 16:50:00|2830|2824|2830.5|2824.5|2830.8|2824.8|2829.5|2823.5|18
1652460900000|2022-05-13 16:55:00|2830.3|2824.3|2830.8|2824.8|2831.3|2825.3|2830|2824|32
1652659200000|2022-05-16 00:00:00|2836.3|2821.3|2843.9|2837.9|2843.9|2837.9|2836.3|2821.3|12
1652659500000|2022-05-16 00:05:00|2844|2838|2840.8|2834.8|2844|2838|2839.9|2833.9|72
1652659800000|2022-05-16 00:10:00|2841.5|2835.5|2846.5|2840.5|2846.5|2840.5|2841.5|2835.5|14
1652660100000|2022-05-16 00:15:00|2846.3|2840.3|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|3
1652660400000|2022-05-16 00:20:00|2847|2841|2845.8|2839.8|2847|2841|2844.5|2838.5|14
1652660700000|2022-05-16 00:25:00|2845.5|2839.5|2852.3|2846.3|2852.3|2846.3|2845.5|2839.5|24
1652661000000|2022-05-16 00:30:00|2852.8|2846.8|2851.3|2845.3|2855.8|2849.8|2850.8|2844.8|36
1652661300000|2022-05-16 00:35:00|2851.5|2845.5|2852.8|2846.8|2854.8|2848.8|2851.5|2845.5|41
1652661600000|2022-05-16 00:40:00|2852.5|2846.5|2854.5|2848.5|2854.5|2848.5|2851.8|2845.8|18
1652661900000|2022-05-16 00:45:00|2854.8|2848.8|2855.5|2849.5|2856.3|2850.3|2854.8|2848.8|21
1652662200000|2022-05-16 00:50:00|2855.8|2849.8|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|11
1652662500000|2022-05-16 00:55:00|2856|2850|2855.8|2849.8|2856|2850|2855.5|2849.5|42
1652662800000|2022-05-16 01:00:00|2856|2850|2862.3|2856.3|2867.8|2861.8|2856|2850|85
1652663100000|2022-05-16 01:05:00|2862|2856|2851.3|2845.3|2862|2856|2850.3|2844.3|47
1652663400000|2022-05-16 01:10:00|2850.5|2844.5|2841.8|2835.8|2851|2845|2840.8|2834.8|74
1652663700000|2022-05-16 01:15:00|2841.5|2835.5|2842.5|2836.5|2842.8|2836.8|2838|2832|57
1652664000000|2022-05-16 01:20:00|2841.8|2835.8|2840.3|2834.3|2844.5|2838.5|2839.8|2833.8|24
1652664300000|2022-05-16 01:25:00|2840.5|2834.5|2837.5|2831.5|2840.5|2834.5|2836.3|2830.3|13
1652664600000|2022-05-16 01:30:00|2837|2831|2834|2828|2837.5|2831.5|2833.5|2827.5|75
1652664900000|2022-05-16 01:35:00|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833|2827|23
1652665200000|2022-05-16 01:40:00|2834|2828|2835|2829|2835.3|2829.3|2833.5|2827.5|51
1652665500000|2022-05-16 01:45:00|2834.3|2828.3|2836|2830|2836.8|2830.8|2834.3|2828.3|43
1652665800000|2022-05-16 01:50:00|2835.8|2829.8|2836.5|2830.5|2837|2831|2835.5|2829.5|26
1652666100000|2022-05-16 01:55:00|2836.3|2830.3|2835.5|2829.5|2836.3|2830.3|2832.3|2826.3|38
1652666400000|2022-05-16 02:00:00|2835.3|2829.3|2831|2825|2835.3|2829.3|2828.3|2822.3|42
1652666700000|2022-05-16 02:05:00|2830.8|2824.8|2833.5|2827.5|2835|2829|2829.3|2823.3|43
1652667000000|2022-05-16 02:10:00|2834|2828|2829.5|2823.5|2835.3|2829.3|2828.8|2822.8|108
1652667300000|2022-05-16 02:15:00|2829.8|2823.8|2831|2825|2831.3|2825.3|2829.5|2823.5|17
1652667600000|2022-05-16 02:20:00|2831.3|2825.3|2830.3|2824.3|2832|2826|2829.8|2823.8|52
1652667900000|2022-05-16 02:25:00|2830|2824|2825.5|2819.5|2830.3|2824.3|2825|2819|33
1652668200000|2022-05-16 02:30:00|2825.3|2819.3|2824.8|2818.8|2826|2820|2824|2818|24
1652668500000|2022-05-16 02:35:00|2825.8|2819.8|2826|2820|2826.8|2820.8|2825.3|2819.3|39
1652668800000|2022-05-16 02:40:00|2825.8|2819.8|2828.3|2822.3|2828.5|2822.5|2825.8|2819.8|39
1652669100000|2022-05-16 02:45:00|2828|2822|2828.5|2822.5|2829|2823|2827|2821|49
1652669400000|2022-05-16 02:50:00|2828|2822|2827.8|2821.8|2828.8|2822.8|2827.3|2821.3|19
1652669700000|2022-05-16 02:55:00|2828|2822|2827.8|2821.8|2829.5|2823.5|2827|2821|19
1652670000000|2022-05-16 03:00:00|2828|2822|2829.8|2823.8|2829.8|2823.8|2827|2821|15
1652670300000|2022-05-16 03:05:00|2829.5|2823.5|2829.8|2823.8|2831.3|2825.3|2829.3|2823.3|23
1652670600000|2022-05-16 03:10:00|2830|2824|2830.8|2824.8|2831.5|2825.5|2829.3|2823.3|29
1652670900000|2022-05-16 03:15:00|2830.5|2824.5|2832.5|2826.5|2833.5|2827.5|2830|2824|42
1652671200000|2022-05-16 03:20:00|2833|2827|2832.3|2826.3|2833|2827|2830.3|2824.3|68
1652671500000|2022-05-16 03:25:00|2832|2826|2832.8|2826.8|2832.8|2826.8|2831.5|2825.5|25
1652671800000|2022-05-16 03:30:00|2832.5|2826.5|2832|2826|2832.5|2826.5|2831.5|2825.5|8
1652672100000|2022-05-16 03:35:00|2831.8|2825.8|2832.8|2826.8|2832.8|2826.8|2831.8|2825.8|13
1652672400000|2022-05-16 03:40:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.3|2825.3|12
1652672700000|2022-05-16 03:45:00|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|3
1652673000000|2022-05-16 03:50:00|2831.8|2825.8|2832.3|2826.3|2832.3|2826.3|2831.8|2825.8|2
1652673300000|2022-05-16 03:55:00|2832|2826|2832|2826|2832|2826|2831.3|2825.3|6
1652673600000|2022-05-16 04:00:00|2831.8|2825.8|2831|2825|2831.8|2825.8|2831|2825|15
1652673900000|2022-05-16 04:05:00|2831.3|2825.3|2831.8|2825.8|2832|2826|2831.3|2825.3|5
1652674200000|2022-05-16 04:10:00|2831.5|2825.5|2830.3|2824.3|2831.5|2825.5|2830.3|2824.3|7
1652674500000|2022-05-16 04:15:00|2830|2824|2830.5|2824.5|2830.8|2824.8|2830|2824|5
1652674800000|2022-05-16 04:20:00|2830.8|2824.8|2830.5|2824.5|2833.5|2827.5|2830.5|2824.5|12
1652675100000|2022-05-16 04:25:00|2831.3|2825.3|2830.8|2824.8|2831.9|2825.9|2830.5|2824.5|21
1652675400000|2022-05-16 04:30:00|2830.5|2824.5|2833.3|2827.3|2834.5|2828.5|2830.5|2824.5|71
1652675700000|2022-05-16 04:35:00|2833|2827|2834.8|2828.8|2834.8|2828.8|2832.8|2826.8|60
1652676000000|2022-05-16 04:40:00|2835.3|2829.3|2836|2830|2836|2830|2834|2828|23
1652676300000|2022-05-16 04:45:00|2835.8|2829.8|2835.8|2829.8|2836|2830|2835.8|2829.8|3
1652676600000|2022-05-16 04:50:00|2836|2830|2836.8|2830.8|2836.8|2830.8|2836|2830|3
1652676900000|2022-05-16 04:55:00|2837.3|2831.3|2835.8|2829.8|2837.5|2831.5|2835.8|2829.8|5
1652677200000|2022-05-16 05:00:00|2836.3|2830.3|2836.5|2830.5|2836.8|2830.8|2835.5|2829.5|22
1652677500000|2022-05-16 05:05:00|2836.3|2830.3|2836|2830|2836.5|2830.5|2833.9|2827.9|30
1652677800000|2022-05-16 05:10:00|2836.3|2830.3|2839.3|2833.3|2839.8|2833.8|2836.3|2830.3|45
1652678100000|2022-05-16 05:15:00|2839.5|2833.5|2840.8|2834.8|2840.8|2834.8|2839.3|2833.3|19
1652678400000|2022-05-16 05:20:00|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|5
1652678700000|2022-05-16 05:25:00|2841.3|2835.3|2838.8|2832.8|2841.3|2835.3|2836.8|2830.8|18
1652679000000|2022-05-16 05:30:00|2838.5|2832.5|2835.3|2829.3|2838.5|2832.5|2834.5|2828.5|16
1652679300000|2022-05-16 05:35:00|2835|2829|2832.5|2826.5|2835|2829|2831.8|2825.8|28
1652679600000|2022-05-16 05:40:00|2832.3|2826.3|2832.5|2826.5|2832.8|2826.8|2831.8|2825.8|49
1652679900000|2022-05-16 05:45:00|2832.8|2826.8|2833.8|2827.8|2835.3|2829.3|2832.8|2826.8|24
1652680200000|2022-05-16 05:50:00|2834|2828|2835.8|2829.8|2836.3|2830.3|2831.3|2825.3|30
1652680500000|2022-05-16 05:55:00|2836|2830|2834.3|2828.3|2836.3|2830.3|2833.8|2827.8|28
1652680800000|2022-05-16 06:00:00|2834|2828|2836.3|2830.3|2837|2831|2833.3|2827.3|28
1652681100000|2022-05-16 06:05:00|2836|2830|2835.3|2829.3|2836.5|2830.5|2835.3|2829.3|15
1652681400000|2022-05-16 06:10:00|2835.5|2829.5|2837.5|2831.5|2838.3|2832.3|2834.8|2828.8|29
1652681700000|2022-05-16 06:15:00|2837.8|2831.8|2834.5|2828.5|2839|2833|2834.5|2828.5|48
1652682000000|2022-05-16 06:20:00|2833.8|2827.8|2835.8|2829.8|2835.8|2829.8|2830.3|2824.3|35
1652682300000|2022-05-16 06:25:00|2835.3|2829.3|2832.5|2826.5|2835.3|2829.3|2832.3|2826.3|32
1652682600000|2022-05-16 06:30:00|2833|2827|2836.5|2830.5|2838.3|2832.3|2832.5|2826.5|20
1652682900000|2022-05-16 06:35:00|2836.8|2830.8|2844|2838|2844.5|2838.5|2836.8|2830.8|43
1652683200000|2022-05-16 06:40:00|2844.3|2838.3|2835.8|2829.8|2844.3|2838.3|2835.5|2829.5|26
1652683500000|2022-05-16 06:45:00|2835.5|2829.5|2837.5|2831.5|2837.5|2831.5|2835.5|2829.5|15
1652683800000|2022-05-16 06:50:00|2837|2831|2838|2832|2838|2832|2835.8|2829.8|33
1652684100000|2022-05-16 06:55:00|2839.8|2833.8|2842.5|2836.5|2843|2837|2835.8|2829.8|112
1652684400000|2022-05-16 07:00:00|2842.8|2836.8|2833.8|2827.8|2845.6|2839.6|2833.8|2827.8|74
1652684700000|2022-05-16 07:05:00|2834|2828|2822.5|2816.5|2834|2828|2816|2810|95
1652685000000|2022-05-16 07:10:00|2822.8|2816.8|2827.3|2821.3|2828|2822|2822.8|2816.8|24
1652685300000|2022-05-16 07:15:00|2827|2821|2826.8|2820.8|2832.1|2826.1|2826.3|2820.3|37
1652685600000|2022-05-16 07:20:00|2826.5|2820.5|2826.3|2820.3|2827.5|2821.5|2824.3|2818.3|44
1652685900000|2022-05-16 07:25:00|2826.5|2820.5|2831.5|2825.5|2838|2832|2826.5|2820.5|103
1652686200000|2022-05-16 07:30:00|2831.8|2825.8|2830.8|2824.8|2834.8|2828.8|2830.3|2824.3|37
1652686500000|2022-05-16 07:35:00|2831|2825|2833|2827|2834.3|2828.3|2831|2825|22
1652686800000|2022-05-16 07:40:00|2833.5|2827.5|2829.3|2823.3|2833.5|2827.5|2828|2822|41
1652687100000|2022-05-16 07:45:00|2829.5|2823.5|2838.8|2832.8|2839|2833|2829.3|2823.3|45
1652687400000|2022-05-16 07:50:00|2839|2833|2838.3|2832.3|2839.3|2833.3|2835.5|2829.5|50
1652687700000|2022-05-16 07:55:00|2838.5|2832.5|2838.8|2832.8|2839.3|2833.3|2836.3|2830.3|63
1652688000000|2022-05-16 08:00:00|2838.5|2832.5|2832.3|2826.3|2839|2833|2832|2826|45
1652688300000|2022-05-16 08:05:00|2832|2826|2825|2819|2832|2826|2823.8|2817.8|63
1652688600000|2022-05-16 08:10:00|2825.3|2819.3|2831|2825|2831|2825|2824.8|2818.8|59
1652688900000|2022-05-16 08:15:00|2831.3|2825.3|2836|2830|2836.3|2830.3|2827.8|2821.8|67
1652689200000|2022-05-16 08:20:00|2835.8|2829.8|2833.8|2827.8|2835.8|2829.8|2829.3|2823.3|42
1652689500000|2022-05-16 08:25:00|2834|2828|2831.5|2825.5|2836|2830|2831.3|2825.3|81
1652689800000|2022-05-16 08:30:00|2831.3|2825.3|2824.5|2818.5|2831.3|2825.3|2824.5|2818.5|64
1652690100000|2022-05-16 08:35:00|2824.3|2818.3|2825|2819|2826.5|2820.5|2823.5|2817.5|53
1652690400000|2022-05-16 08:40:00|2825.3|2819.3|2834|2828|2839.3|2833.3|2824.8|2818.8|93
1652690700000|2022-05-16 08:45:00|2833.8|2827.8|2830|2824|2835.8|2829.8|2828.8|2822.8|72
1652691000000|2022-05-16 08:50:00|2830.5|2824.5|2827.8|2821.8|2831.8|2825.8|2826.3|2820.3|74
1652691300000|2022-05-16 08:55:00|2827.5|2821.5|2827.5|2821.5|2831.5|2825.5|2825.8|2819.8|73
1652691600000|2022-05-16 09:00:00|2827.3|2821.3|2825.8|2819.8|2831|2825|2825.8|2819.8|69
1652691900000|2022-05-16 09:05:00|2825.5|2819.5|2821|2815|2826.8|2820.8|2819|2813|78
1652692200000|2022-05-16 09:10:00|2820.8|2814.8|2823.5|2817.5|2823.8|2817.8|2817.5|2811.5|58
1652692500000|2022-05-16 09:15:00|2823.3|2817.3|2823.8|2817.8|2824.5|2818.5|2822.5|2816.5|35
1652692800000|2022-05-16 09:20:00|2824|2818|2823.8|2817.8|2825.3|2819.3|2823.3|2817.3|28
1652693100000|2022-05-16 09:25:00|2823.3|2817.3|2823.3|2817.3|2823.8|2817.8|2823|2817|30
1652693400000|2022-05-16 09:30:00|2823|2817|2822|2816|2823.5|2817.5|2816.8|2810.8|42
1652693700000|2022-05-16 09:35:00|2821.8|2815.8|2822.3|2816.3|2824|2818|2821.8|2815.8|28
1652694000000|2022-05-16 09:40:00|2822|2816|2822|2816|2823.3|2817.3|2822|2816|17
1652694300000|2022-05-16 09:45:00|2821.8|2815.8|2823.8|2817.8|2824.3|2818.3|2818.8|2812.8|33
1652694600000|2022-05-16 09:50:00|2823.5|2817.5|2824|2818|2827|2821|2823|2817|46
1652694900000|2022-05-16 09:55:00|2824.3|2818.3|2818.3|2812.3|2825.3|2819.3|2818|2812|42
1652695200000|2022-05-16 10:00:00|2818|2812|2822.3|2816.3|2822.3|2816.3|2816.8|2810.8|43
1652695500000|2022-05-16 10:05:00|2822|2816|2822.3|2816.3|2822.5|2816.5|2820.3|2814.3|41
1652695800000|2022-05-16 10:10:00|2822|2816|2819.3|2813.3|2822|2816|2819.3|2813.3|8
1652696100000|2022-05-16 10:15:00|2819|2813|2817|2811|2819.3|2813.3|2816.3|2810.3|15
1652696400000|2022-05-16 10:20:00|2817.3|2811.3|2812|2806|2817.3|2811.3|2810.8|2804.8|31
1652696700000|2022-05-16 10:25:00|2812.3|2806.3|2810.8|2804.8|2814|2808|2810.3|2804.3|44
1652697000000|2022-05-16 10:30:00|2811.3|2805.3|2814|2808|2814.8|2808.8|2804.8|2798.8|76
1652697300000|2022-05-16 10:35:00|2814.5|2808.5|2811.8|2805.8|2816.3|2810.3|2809|2803|34
1652697600000|2022-05-16 10:40:00|2811.5|2805.5|2814.8|2808.8|2815|2809|2811|2805|22
1652697900000|2022-05-16 10:45:00|2815|2809|2814.5|2808.5|2815|2809|2814.5|2808.5|6
1652698200000|2022-05-16 10:50:00|2814.3|2808.3|2820.3|2814.3|2820.8|2814.8|2813.3|2807.3|56
1652698500000|2022-05-16 10:55:00|2820.5|2814.5|2816.5|2810.5|2820.8|2814.8|2816|2810|55
1652698800000|2022-05-16 11:00:00|2816.8|2810.8|2817.8|2811.8|2819.8|2813.8|2814.8|2808.8|31
1652699100000|2022-05-16 11:05:00|2818|2812|2820.8|2814.8|2821|2815|2818|2812|47
1652699400000|2022-05-16 11:10:00|2821|2815|2822.8|2816.8|2825|2819|2819.8|2813.8|42
1652699700000|2022-05-16 11:15:00|2822.5|2816.5|2821.5|2815.5|2822.5|2816.5|2819.5|2813.5|20
1652700000000|2022-05-16 11:20:00|2822|2816|2820.5|2814.5|2824.8|2818.8|2818.8|2812.8|33
1652700300000|2022-05-16 11:25:00|2820.3|2814.3|2820|2814|2822.5|2816.5|2818.8|2812.8|46
1652700600000|2022-05-16 11:30:00|2820.3|2814.3|2816|2810|2820.8|2814.8|2815|2809|63
1652700900000|2022-05-16 11:35:00|2815|2809|2816.8|2810.8|2817.3|2811.3|2814.8|2808.8|31
1652701200000|2022-05-16 11:40:00|2816.3|2810.3|2823.8|2817.8|2824|2818|2815.8|2809.8|47
1652701500000|2022-05-16 11:45:00|2824|2818|2828.5|2822.5|2830|2824|2824|2818|45
1652701800000|2022-05-16 11:50:00|2828.3|2822.3|2829.3|2823.3|2832.5|2826.5|2827.5|2821.5|66
1652702100000|2022-05-16 11:55:00|2829.5|2823.5|2823.8|2817.8|2831|2825|2822.8|2816.8|88
1652702400000|2022-05-16 12:00:00|2824|2818|2823.8|2817.8|2825.5|2819.5|2821.8|2815.8|73
1652702700000|2022-05-16 12:05:00|2824|2818|2823|2817|2824.8|2818.8|2822.3|2816.3|38
1652703000000|2022-05-16 12:10:00|2822.8|2816.8|2825|2819|2825.5|2819.5|2822.5|2816.5|29
1652703300000|2022-05-16 12:15:00|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2823.5|2817.5|22
1652703600000|2022-05-16 12:20:00|2824.8|2818.8|2831.3|2825.3|2831.3|2825.3|2824.5|2818.5|33
1652703900000|2022-05-16 12:25:00|2831|2825|2826.3|2820.3|2831|2825|2826.3|2820.3|35
1652704200000|2022-05-16 12:30:00|2826|2820|2827.3|2821.3|2829.5|2823.5|2825.8|2819.8|48
1652704500000|2022-05-16 12:35:00|2827|2821|2827.3|2821.3|2827.5|2821.5|2825.5|2819.5|34
1652704800000|2022-05-16 12:40:00|2827.5|2821.5|2831|2825|2831.5|2825.5|2827.5|2821.5|27
1652705100000|2022-05-16 12:45:00|2830|2824|2828.8|2822.8|2830|2824|2828.8|2822.8|15
1652705400000|2022-05-16 12:50:00|2828.3|2822.3|2829.5|2823.5|2830|2824|2827|2821|25
1652705700000|2022-05-16 12:55:00|2829.8|2823.8|2829.8|2823.8|2831.3|2825.3|2828.8|2822.8|58
1652706000000|2022-05-16 13:00:00|2830|2824|2835|2829|2839.4|2833.4|2829.5|2823.5|163
1652706300000|2022-05-16 13:05:00|2834.8|2828.8|2836.3|2830.3|2837|2831|2830|2824|71
1652706600000|2022-05-16 13:10:00|2836.5|2830.5|2833.8|2827.8|2837.3|2831.3|2833|2827|77
1652706900000|2022-05-16 13:15:00|2833.5|2827.5|2829|2823|2833.5|2827.5|2827.5|2821.5|61
1652707200000|2022-05-16 13:20:00|2828.5|2822.5|2826.8|2820.8|2829.8|2823.8|2824.5|2818.5|76
1652707500000|2022-05-16 13:25:00|2827|2821|2826.5|2820.5|2830|2824|2826|2820|51
1652707800000|2022-05-16 13:30:00|2826.3|2820.3|2823.5|2817.5|2826.3|2820.3|2820.8|2814.8|74
1652708100000|2022-05-16 13:35:00|2823.8|2817.8|2827|2821|2829.5|2823.5|2822.3|2816.3|116
1652708400000|2022-05-16 13:40:00|2827.3|2821.3|2830.5|2824.5|2831.5|2825.5|2827|2821|77
1652708700000|2022-05-16 13:45:00|2830.3|2824.3|2825.5|2819.5|2830.3|2824.3|2823.5|2817.5|58
1652709000000|2022-05-16 13:50:00|2827|2821|2822.8|2816.8|2827|2821|2820.3|2814.3|101
1652709300000|2022-05-16 13:55:00|2823|2817|2823|2817|2829.8|2823.8|2823|2817|88
1652709600000|2022-05-16 14:00:00|2822.8|2816.8|2816|2810|2822.8|2816.8|2814|2808|83
1652709900000|2022-05-16 14:05:00|2816.3|2810.3|2818.3|2812.3|2822.3|2816.3|2815|2809|105
1652710200000|2022-05-16 14:10:00|2818|2812|2825|2819|2826.5|2820.5|2817|2811|78
1652710500000|2022-05-16 14:15:00|2825.3|2819.3|2828.3|2822.3|2830|2824|2821.3|2815.3|84
1652710800000|2022-05-16 14:20:00|2827.8|2821.8|2825.5|2819.5|2829.5|2823.5|2823.5|2817.5|67
1652711100000|2022-05-16 14:25:00|2825.8|2819.8|2825.3|2819.3|2829.5|2823.5|2824.3|2818.3|55
1652711400000|2022-05-16 14:30:00|2825|2819|2827.5|2821.5|2830.8|2824.8|2824.5|2818.5|63
1652711700000|2022-05-16 14:35:00|2827|2821|2829.5|2823.5|2829.5|2823.5|2826.3|2820.3|52
1652712000000|2022-05-16 14:40:00|2829.3|2823.3|2827|2821|2829.5|2823.5|2826.5|2820.5|62
1652712300000|2022-05-16 14:45:00|2827.3|2821.3|2825.3|2819.3|2829|2823|2823.5|2817.5|45
1652712600000|2022-05-16 14:50:00|2825|2819|2827|2821|2827|2821|2822.3|2816.3|39
1652712900000|2022-05-16 14:55:00|2828|2822|2829.3|2823.3|2832.3|2826.3|2825.5|2819.5|63
1652713200000|2022-05-16 15:00:00|2829|2823|2826|2820|2829.5|2823.5|2826|2820|49
1652713500000|2022-05-16 15:05:00|2825.8|2819.8|2823.5|2817.5|2826|2820|2823|2817|39
1652713800000|2022-05-16 15:10:00|2823.3|2817.3|2827|2821|2827|2821|2822.3|2816.3|56
1652714100000|2022-05-16 15:15:00|2826.8|2820.8|2831.8|2825.8|2833.5|2827.5|2826|2820|64
1652714400000|2022-05-16 15:20:00|2831.5|2825.5|2828.5|2822.5|2832.3|2826.3|2825.3|2819.3|104
1652714700000|2022-05-16 15:25:00|2828.3|2822.3|2838|2832|2839.3|2833.3|2826.5|2820.5|68
1652715000000|2022-05-16 15:30:00|2838.3|2832.3|2835.5|2829.5|2840.3|2834.3|2830.1|2824.1|104
1652715300000|2022-05-16 15:35:00|2835.8|2829.8|2839.8|2833.8|2840.5|2834.5|2835.5|2829.5|40
1652715600000|2022-05-16 15:40:00|2839.5|2833.5|2834.8|2828.8|2839.5|2833.5|2831.8|2825.8|52
1652715900000|2022-05-16 15:45:00|2835.8|2829.8|2830.5|2824.5|2835.8|2829.8|2830.3|2824.3|80
1652716200000|2022-05-16 15:50:00|2830.8|2824.8|2831.3|2825.3|2831.8|2825.8|2830|2824|31
1652716500000|2022-05-16 15:55:00|2830.5|2824.5|2832.3|2826.3|2834.3|2828.3|2830.3|2824.3|28
1652716800000|2022-05-16 16:00:00|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.3|2825.3|13
1652717100000|2022-05-16 16:05:00|2831.5|2825.5|2834|2828|2834.5|2828.5|2831.3|2825.3|24
1652717400000|2022-05-16 16:10:00|2834.3|2828.3|2836|2830|2837|2831|2833.5|2827.5|36
1652717700000|2022-05-16 16:15:00|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834|2828|22
1652718000000|2022-05-16 16:20:00|2834.5|2828.5|2835.3|2829.3|2836.5|2830.5|2834.3|2828.3|39
1652718300000|2022-05-16 16:25:00|2835|2829|2834.5|2828.5|2835.3|2829.3|2834.5|2828.5|25
1652718600000|2022-05-16 16:30:00|2834.3|2828.3|2838|2832|2839.5|2833.5|2834.3|2828.3|23
1652718900000|2022-05-16 16:35:00|2838.3|2832.3|2840|2834|2840.3|2834.3|2838.3|2832.3|17
1652719200000|2022-05-16 16:40:00|2839.8|2833.8|2837.5|2831.5|2840|2834|2837|2831|22
1652719500000|2022-05-16 16:45:00|2837.8|2831.8|2838.5|2832.5|2839.5|2833.5|2837.8|2831.8|14
1652719800000|2022-05-16 16:50:00|2838.3|2832.3|2839.3|2833.3|2840.5|2834.5|2838|2832|47
1652720100000|2022-05-16 16:55:00|2839|2833|2841|2835|2841|2835|2838.8|2832.8|16
1652745600000|2022-05-17 00:00:00|2849|2843|2850.4|2844.4|2850.4|2844.4|2849|2843|5
1652745900000|2022-05-17 00:05:00|2850.5|2844.5|2851|2845|2851.8|2845.8|2850.5|2844.5|26
1652746200000|2022-05-17 00:10:00|2851.3|2845.3|2852.3|2846.3|2852.3|2846.3|2850.8|2844.8|33
1652746500000|2022-05-17 00:15:00|2852|2846|2850.3|2844.3|2852.3|2846.3|2850|2844|32
1652746800000|2022-05-17 00:20:00|2850|2844|2848.6|2842.6|2850.8|2844.8|2847|2841|14
1652747100000|2022-05-17 00:25:00|2848.5|2842.5|2849|2843|2849|2843|2848.3|2842.3|4
1652747400000|2022-05-17 00:30:00|2848.5|2842.5|2850.3|2844.3|2850.5|2844.5|2848.5|2842.5|18
1652747700000|2022-05-17 00:35:00|2850.8|2844.8|2849.8|2843.8|2850.8|2844.8|2848.1|2842.1|15
1652748000000|2022-05-17 00:40:00|2850|2844|2851|2845|2851|2845|2850|2844|13
1652748300000|2022-05-17 00:45:00|2852.5|2846.5|2852.8|2846.8|2855.3|2849.3|2852.5|2846.5|31
1652748600000|2022-05-17 00:50:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853|2847|11
1652748900000|2022-05-17 00:55:00|2853|2847|2851.8|2845.8|2853.3|2847.3|2851|2845|15
1652749200000|2022-05-17 01:00:00|2851.5|2845.5|2844.8|2838.8|2851.5|2845.5|2843.8|2837.8|55
1652749500000|2022-05-17 01:05:00|2845|2839|2844.3|2838.3|2847.6|2841.6|2844|2838|31
1652749800000|2022-05-17 01:10:00|2844.5|2838.5|2846.3|2840.3|2846.3|2840.3|2844.5|2838.5|12
1652750100000|2022-05-17 01:15:00|2846.5|2840.5|2847.8|2841.8|2849.3|2843.3|2846.5|2840.5|15
1652750400000|2022-05-17 01:20:00|2848|2842|2851.3|2845.3|2851.5|2845.5|2847.8|2841.8|64
1652750700000|2022-05-17 01:25:00|2851|2845|2848.3|2842.3|2851|2845|2847|2841|26
1652751000000|2022-05-17 01:30:00|2848|2842|2849|2843|2849|2843|2847.3|2841.3|38
1652751300000|2022-05-17 01:35:00|2848.8|2842.8|2852.5|2846.5|2852.8|2846.8|2848.5|2842.5|22
1652751600000|2022-05-17 01:40:00|2852.3|2846.3|2852|2846|2852.3|2846.3|2851.5|2845.5|29
1652751900000|2022-05-17 01:45:00|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.5|2845.5|7
1652752200000|2022-05-17 01:50:00|2852.5|2846.5|2852.8|2846.8|2853.3|2847.3|2852.3|2846.3|7
1652752500000|2022-05-17 01:55:00|2853|2847|2854.3|2848.3|2854.5|2848.5|2853|2847|21
1652752800000|2022-05-17 02:00:00|2854|2848|2851.3|2845.3|2854|2848|2851|2845|29
1652753100000|2022-05-17 02:05:00|2851.5|2845.5|2847.8|2841.8|2851.5|2845.5|2847.8|2841.8|36
1652753400000|2022-05-17 02:10:00|2848|2842|2848.3|2842.3|2848.8|2842.8|2848|2842|11
1652754000000|2022-05-17 02:20:00|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1652754300000|2022-05-17 02:25:00|2848|2842|2848|2842|2848|2842|2847|2841|7
1652754600000|2022-05-17 02:30:00|2848.5|2842.5|2849|2843|2849.5|2843.5|2848.3|2842.3|21
1652754900000|2022-05-17 02:35:00|2849.3|2843.3|2850|2844|2850.5|2844.5|2849.3|2843.3|22
1652755200000|2022-05-17 02:40:00|2850.3|2844.3|2849.5|2843.5|2852.5|2846.5|2849.3|2843.3|15
1652755500000|2022-05-17 02:45:00|2849.3|2843.3|2845.8|2839.8|2849.3|2843.3|2845|2839|17
1652755800000|2022-05-17 02:50:00|2846|2840|2848.5|2842.5|2849.5|2843.5|2846|2840|76
1652756100000|2022-05-17 02:55:00|2848.8|2842.8|2847.8|2841.8|2849.3|2843.3|2847|2841|14
1652756400000|2022-05-17 03:00:00|2848.3|2842.3|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|19
1652757000000|2022-05-17 03:10:00|2848|2842|2848.8|2842.8|2849|2843|2848|2842|15
1652757300000|2022-05-17 03:15:00|2848.5|2842.5|2845.3|2839.3|2848.5|2842.5|2845|2839|16
1652757600000|2022-05-17 03:20:00|2845.5|2839.5|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|19
1652757900000|2022-05-17 03:25:00|2845.3|2839.3|2839.8|2833.8|2845.3|2839.3|2839|2833|34
1652758200000|2022-05-17 03:30:00|2840|2834|2843|2837|2843|2837|2840|2834|37
1652758500000|2022-05-17 03:35:00|2843.3|2837.3|2845|2839|2845.3|2839.3|2843.3|2837.3|39
1652758800000|2022-05-17 03:40:00|2844.8|2838.8|2845.5|2839.5|2845.8|2839.8|2844.8|2838.8|6
1652759100000|2022-05-17 03:45:00|2846|2840|2839.8|2833.8|2847|2841|2839.5|2833.5|17
1652759400000|2022-05-17 03:50:00|2839.5|2833.5|2836.5|2830.5|2839.8|2833.8|2836|2830|60
1652759700000|2022-05-17 03:55:00|2836|2830|2835.5|2829.5|2836.8|2830.8|2835.5|2829.5|9
1652760000000|2022-05-17 04:00:00|2835.8|2829.8|2839.5|2833.5|2840.3|2834.3|2835.8|2829.8|23
1652760300000|2022-05-17 04:05:00|2839|2833|2836|2830|2839|2833|2836|2830|5
1652760600000|2022-05-17 04:10:00|2835.8|2829.8|2837.8|2831.8|2838|2832|2835.8|2829.8|11
1652760900000|2022-05-17 04:15:00|2837.5|2831.5|2839|2833|2839|2833|2837.5|2831.5|7
1652761200000|2022-05-17 04:20:00|2839.3|2833.3|2837.3|2831.3|2839.8|2833.8|2837.3|2831.3|9
1652761500000|2022-05-17 04:25:00|2837.8|2831.8|2839.3|2833.3|2839.3|2833.3|2837.8|2831.8|4
1652761800000|2022-05-17 04:30:00|2839|2833|2841.5|2835.5|2843.8|2837.8|2834.1|2828|50
1652762400000|2022-05-17 04:40:00|2841.3|2835.3|2846|2840|2846|2840|2841.3|2835.3|25
1652762700000|2022-05-17 04:45:00|2845.8|2839.8|2842|2836|2846.3|2840.3|2841.8|2835.8|25
1652763000000|2022-05-17 04:50:00|2842.3|2836.3|2844|2838|2844.3|2838.3|2842.3|2836.3|21
1652763300000|2022-05-17 04:55:00|2843.8|2837.8|2844|2838|2844.5|2838.5|2842.8|2836.8|52
1652763600000|2022-05-17 05:00:00|2844.3|2838.3|2842|2836|2844.3|2838.3|2841.5|2835.5|32
1652763900000|2022-05-17 05:05:00|2842.3|2836.3|2843.5|2837.5|2844|2838|2842|2836|18
1652764200000|2022-05-17 05:10:00|2843.8|2837.8|2843.8|2837.8|2844|2838|2843.8|2837.8|3
1652764800000|2022-05-17 05:20:00|2844|2838|2843.8|2837.8|2844.3|2838.3|2843|2837|15
1652765100000|2022-05-17 05:25:00|2844|2838|2843.8|2837.8|2844.3|2838.3|2843|2837|12
1652765400000|2022-05-17 05:30:00|2843.5|2837.5|2837|2831|2843.5|2837.5|2835.3|2829.3|67
1652765700000|2022-05-17 05:35:00|2836.8|2830.8|2831|2825|2837.5|2831.5|2830.8|2824.8|58
1652766000000|2022-05-17 05:40:00|2830.8|2824.8|2835.5|2829.5|2836|2830|2830.8|2824.8|45
1652766300000|2022-05-17 05:45:00|2835.8|2829.8|2839.5|2833.5|2840|2834|2835.8|2829.8|23
1652766600000|2022-05-17 05:50:00|2839.8|2833.8|2841.6|2835.6|2844|2838|2839.5|2833.5|26
1652766900000|2022-05-17 05:55:00|2841.8|2835.8|2840.8|2834.8|2842.3|2836.3|2840|2834|43
1652767200000|2022-05-17 06:00:00|2840.5|2834.5|2842.5|2836.5|2842.5|2836.5|2840|2834|25
1652767500000|2022-05-17 06:05:00|2843|2837|2844.3|2838.3|2845.3|2839.3|2843|2837|16
1652767800000|2022-05-17 06:10:00|2844.5|2838.5|2842.8|2836.8|2845.5|2839.5|2842|2836|21
1652768100000|2022-05-17 06:15:00|2843.3|2837.3|2839.5|2833.5|2843.3|2837.3|2839|2833|25
1652768400000|2022-05-17 06:20:00|2839.8|2833.8|2840.5|2834.5|2841.3|2835.3|2839.8|2833.8|18
1652768700000|2022-05-17 06:25:00|2840.3|2834.3|2835|2829|2840.3|2834.3|2835|2829|26
1652769000000|2022-05-17 06:30:00|2834.8|2828.8|2833.8|2827.8|2836.3|2830.3|2833.8|2827.8|15
1652769300000|2022-05-17 06:35:00|2834|2828|2834.3|2828.3|2835.5|2829.5|2834|2828|31
1652769600000|2022-05-17 06:40:00|2834|2828|2830.8|2824.8|2834.8|2828.8|2830.8|2824.8|37
1652769900000|2022-05-17 06:45:00|2831|2825|2831|2825|2833.3|2827.3|2831|2825|38
1652770200000|2022-05-17 06:50:00|2830.8|2824.8|2838|2832|2838.3|2832.3|2827|2821|46
1652770500000|2022-05-17 06:55:00|2838.3|2832.3|2839.3|2833.3|2839.8|2833.8|2837|2831|31
1652770800000|2022-05-17 07:00:00|2839.8|2833.8|2836.3|2830.3|2841|2835|2836.3|2830.3|75
1652771100000|2022-05-17 07:05:00|2836.5|2830.5|2832|2826|2836.5|2830.5|2831|2825|29
1652771400000|2022-05-17 07:10:00|2831.8|2825.8|2833.3|2827.3|2836.5|2830.5|2831.8|2825.8|42
1652771700000|2022-05-17 07:15:00|2832.8|2826.8|2829|2823|2834.5|2828.5|2829|2823|28
1652772000000|2022-05-17 07:20:00|2828.8|2822.8|2822.8|2816.8|2828.8|2822.8|2821.1|2815.1|77
1652772300000|2022-05-17 07:25:00|2822.5|2816.5|2820|2814|2822.5|2816.5|2815.5|2809.5|88
1652772600000|2022-05-17 07:30:00|2820.3|2814.3|2821.3|2815.3|2822|2816|2818.8|2812.8|25
1652772900000|2022-05-17 07:35:00|2821.5|2815.5|2828.3|2822.3|2828.5|2822.5|2821.5|2815.5|33
1652773200000|2022-05-17 07:40:00|2828.8|2822.8|2833.5|2827.5|2836.3|2830.3|2828.8|2822.8|49
1652773500000|2022-05-17 07:45:00|2833.8|2827.8|2831|2825|2835|2829|2830.8|2824.8|35
1652773800000|2022-05-17 07:50:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2826.3|2820.3|47
1652774100000|2022-05-17 07:55:00|2831|2825|2831.3|2825.3|2833|2827|2828.3|2822.3|43
1652774400000|2022-05-17 08:00:00|2831|2825|2830.3|2824.3|2832.8|2826.8|2826.3|2820.3|80
1652774700000|2022-05-17 08:05:00|2831.3|2825.3|2832.5|2826.5|2833.5|2827.5|2830|2824|76
1652775000000|2022-05-17 08:10:00|2832.8|2826.8|2837.3|2831.3|2838.3|2832.3|2832.8|2826.8|72
1652775300000|2022-05-17 08:15:00|2836.5|2830.5|2834|2828|2836.5|2830.5|2832.3|2826.3|53
1652775600000|2022-05-17 08:20:00|2833.8|2827.8|2832.8|2826.8|2837.3|2831.3|2831.5|2825.5|70
1652775900000|2022-05-17 08:25:00|2832.5|2826.5|2835.5|2829.5|2836.8|2830.8|2832.5|2826.5|34
1652776200000|2022-05-17 08:30:00|2835.3|2829.3|2835.8|2829.8|2837.5|2831.5|2834.5|2828.5|37
1652776500000|2022-05-17 08:35:00|2835.3|2829.3|2826.5|2820.5|2835.5|2829.5|2823.5|2817.5|63
1652776800000|2022-05-17 08:40:00|2826.8|2820.8|2829.5|2823.5|2831|2825|2826.8|2820.8|61
1652777100000|2022-05-17 08:45:00|2829.3|2823.3|2830.3|2824.3|2833|2827|2828.3|2822.3|47
1652777400000|2022-05-17 08:50:00|2830|2824|2831.5|2825.5|2833.8|2827.8|2830|2824|41
1652777700000|2022-05-17 08:55:00|2831.8|2825.8|2832|2826|2832|2826|2829.8|2823.8|33
1652778000000|2022-05-17 09:00:00|2833|2827|2831.5|2825.5|2833|2827|2830|2824|27
1652778300000|2022-05-17 09:05:00|2831.8|2825.8|2833.3|2827.3|2834.5|2828.5|2831.8|2825.8|40
1652778600000|2022-05-17 09:10:00|2832.5|2826.5|2835.3|2829.3|2835.5|2829.5|2832.5|2826.5|25
1652778900000|2022-05-17 09:15:00|2835.5|2829.5|2832.5|2826.5|2836|2830|2832.3|2826.3|26
1652779200000|2022-05-17 09:20:00|2832.8|2826.8|2836|2830|2836|2830|2832.8|2826.8|19
1652779500000|2022-05-17 09:25:00|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.3|2829.3|14
1652779800000|2022-05-17 09:30:00|2836.8|2830.8|2832.5|2826.5|2837.8|2831.8|2832.3|2826.3|28
1652780100000|2022-05-17 09:35:00|2832.3|2826.3|2834.5|2828.5|2835|2829|2831|2825|31
1652780400000|2022-05-17 09:40:00|2834.8|2828.8|2835.5|2829.5|2835.8|2829.8|2834.5|2828.5|38
1652780700000|2022-05-17 09:45:00|2834.5|2828.5|2832.5|2826.5|2835|2829|2832|2826|21
1652781000000|2022-05-17 09:50:00|2832.8|2826.8|2830|2824|2833|2827|2829.8|2823.8|15
1652781300000|2022-05-17 09:55:00|2829.8|2823.8|2829.3|2823.3|2830.5|2824.5|2828|2822|20
1652781600000|2022-05-17 10:00:00|2829.5|2823.5|2834.3|2828.3|2834.3|2828.3|2829.5|2823.5|13
1652781900000|2022-05-17 10:05:00|2834.5|2828.5|2836|2830|2837|2831|2832.8|2826.8|33
1652782200000|2022-05-17 10:10:00|2836.3|2830.3|2837.5|2831.5|2837.5|2831.5|2836|2830|8
1652782500000|2022-05-17 10:15:00|2839.5|2833.5|2842.8|2836.8|2843|2837|2837.5|2831.5|79
1652782800000|2022-05-17 10:20:00|2843|2837|2852|2846|2852.3|2846.3|2843|2837|50
1652783100000|2022-05-17 10:25:00|2852.3|2846.3|2857.5|2851.5|2857.5|2851.5|2851.3|2845.3|78
1652783400000|2022-05-17 10:30:00|2857|2851|2858.3|2852.3|2859.8|2853.8|2856.3|2850.3|49
1652783700000|2022-05-17 10:35:00|2857.8|2851.8|2859.8|2853.8|2861.3|2855.3|2855.5|2849.5|65
1652784000000|2022-05-17 10:40:00|2860.3|2854.3|2856.5|2850.5|2861|2855|2854.8|2848.8|48
1652784300000|2022-05-17 10:45:00|2856.3|2850.3|2856|2850|2857.8|2851.8|2853.8|2847.8|28
1652784600000|2022-05-17 10:50:00|2856.3|2850.3|2857.5|2851.5|2857.5|2851.5|2856.3|2850.3|17
1652784900000|2022-05-17 10:55:00|2857.3|2851.3|2858|2852|2861|2855|2857.3|2851.3|47
1652785200000|2022-05-17 11:00:00|2858.3|2852.3|2857|2851|2859.5|2853.5|2856.5|2850.5|51
1652785500000|2022-05-17 11:05:00|2856.8|2850.8|2857|2851|2858.8|2852.8|2856|2850|36
1652785800000|2022-05-17 11:10:00|2856.8|2850.8|2858|2852|2859.5|2853.5|2856|2850|55
1652786100000|2022-05-17 11:15:00|2857.8|2851.8|2858.3|2852.3|2861.8|2855.8|2857.8|2851.8|40
1652786400000|2022-05-17 11:20:00|2858|2852|2858.3|2852.3|2859.3|2853.3|2857.5|2851.5|24
1652786700000|2022-05-17 11:25:00|2858.5|2852.5|2853|2847|2858.8|2852.8|2852.3|2846.3|31
1652787000000|2022-05-17 11:30:00|2852.8|2846.8|2855.5|2849.5|2856.3|2850.3|2852.8|2846.8|49
1652787300000|2022-05-17 11:35:00|2855.3|2849.3|2855.8|2849.8|2856.3|2850.3|2853.3|2847.3|31
1652787600000|2022-05-17 11:40:00|2855.5|2849.5|2858.8|2852.8|2858.8|2852.8|2855.3|2849.3|40
1652787900000|2022-05-17 11:45:00|2859|2853|2862.3|2856.3|2863|2857|2858.3|2852.3|49
1652788200000|2022-05-17 11:50:00|2862|2856|2865.4|2859.4|2868.9|2862.9|2860.3|2854.3|55
1652788500000|2022-05-17 11:55:00|2865.6|2859.6|2867|2861|2872.1|2866.1|2864.5|2858.5|92
1652788800000|2022-05-17 12:00:00|2867.3|2861.3|2863.5|2857.5|2868.5|2862.5|2861|2855|100
1652789100000|2022-05-17 12:05:00|2863.8|2857.8|2861.3|2855.3|2866.3|2860.3|2861.3|2855.3|59
1652789400000|2022-05-17 12:10:00|2861.5|2855.5|2863.8|2857.8|2865.3|2859.3|2860.3|2854.3|65
1652789700000|2022-05-17 12:15:00|2863.5|2857.5|2865.3|2859.3|2868.5|2862.5|2860.5|2854.5|70
1652790000000|2022-05-17 12:20:00|2865.5|2859.5|2864.3|2858.3|2869.8|2863.8|2864|2858|38
1652790300000|2022-05-17 12:25:00|2864.5|2858.5|2863.5|2857.5|2866|2860|2861.3|2855.3|52
1652790600000|2022-05-17 12:30:00|2863.3|2857.3|2863.5|2857.5|2865.5|2859.5|2859.3|2853.3|72
1652790900000|2022-05-17 12:35:00|2863.3|2857.3|2869.3|2863.3|2871.3|2865.3|2863.3|2857.3|60
1652791200000|2022-05-17 12:40:00|2869|2863|2868.5|2862.5|2871.3|2865.3|2868.5|2862.5|24
1652791500000|2022-05-17 12:45:00|2868.8|2862.8|2871.3|2865.3|2875.3|2869.3|2868.8|2862.8|38
1652791800000|2022-05-17 12:50:00|2871|2865|2869|2863|2871|2865|2867.5|2861.5|41
1652792100000|2022-05-17 12:55:00|2869.3|2863.3|2866.8|2860.8|2869.5|2863.5|2865|2859|44
1652792400000|2022-05-17 13:00:00|2867|2861|2872|2866|2872.8|2866.8|2867|2861|169
1652792700000|2022-05-17 13:05:00|2872.3|2866.3|2866.3|2860.3|2874.3|2868.3|2865.5|2859.5|77
1652793000000|2022-05-17 13:10:00|2865.8|2859.8|2869.3|2863.3|2869.3|2863.3|2865.3|2859.3|101
1652793300000|2022-05-17 13:15:00|2870.5|2864.5|2868.5|2862.5|2871.3|2865.3|2866.5|2860.5|53
1652793600000|2022-05-17 13:20:00|2868.3|2862.3|2868.3|2862.3|2868.8|2862.8|2865.8|2859.8|57
1652793900000|2022-05-17 13:25:00|2868|2862|2869.8|2863.8|2870.3|2864.3|2867.3|2861.3|59
1652794200000|2022-05-17 13:30:00|2869.5|2863.5|2867.5|2861.5|2871.8|2865.8|2867.5|2861.5|62
1652794500000|2022-05-17 13:35:00|2867.3|2861.3|2867.8|2861.8|2869.5|2863.5|2862.3|2856.3|79
1652794800000|2022-05-17 13:40:00|2868.3|2862.3|2874.3|2868.3|2875.3|2869.3|2866.8|2860.8|71
1652795100000|2022-05-17 13:45:00|2874.8|2868.8|2881.8|2875.8|2885.1|2879.1|2874.8|2868.8|125
1652795400000|2022-05-17 13:50:00|2882|2876|2880.8|2874.8|2885.5|2879.5|2878.5|2872.5|71
1652795700000|2022-05-17 13:55:00|2881|2875|2880.5|2874.5|2884.5|2878.5|2876.8|2870.8|81
1652796000000|2022-05-17 14:00:00|2879.8|2873.8|2880.5|2874.5|2884|2878|2879.8|2873.8|66
1652796300000|2022-05-17 14:05:00|2880|2874|2877.5|2871.5|2880|2874|2874|2868|76
1652796600000|2022-05-17 14:10:00|2877.3|2871.3|2876.5|2870.5|2877.3|2871.3|2869.5|2863.5|61
1652796900000|2022-05-17 14:15:00|2876.3|2870.3|2881.3|2875.3|2881.8|2875.8|2875.8|2869.8|66
1652797200000|2022-05-17 14:20:00|2881|2875|2871.8|2865.8|2881|2875|2871.5|2865.5|49
1652797500000|2022-05-17 14:25:00|2872|2866|2872.8|2866.8|2875|2869|2869.5|2863.5|38
1652797800000|2022-05-17 14:30:00|2873|2867|2876|2870|2877.3|2871.3|2871.8|2865.8|64
1652798100000|2022-05-17 14:35:00|2875.8|2869.8|2870.3|2864.3|2875.8|2869.8|2869.5|2863.5|85
1652798400000|2022-05-17 14:40:00|2870|2864|2868.5|2862.5|2871.5|2865.5|2866.8|2860.8|46
1652798700000|2022-05-17 14:45:00|2868.3|2862.3|2863.8|2857.8|2869.3|2863.3|2862|2856|65
1652799000000|2022-05-17 14:50:00|2864|2858|2864.3|2858.3|2867.3|2861.3|2862.5|2856.5|106
1652799300000|2022-05-17 14:55:00|2864|2858|2872.3|2866.3|2872.5|2866.5|2864|2858|72
1652799600000|2022-05-17 15:00:00|2872.5|2866.5|2872|2866|2879|2873|2869.8|2863.8|77
1652799900000|2022-05-17 15:05:00|2871.5|2865.5|2876|2870|2876|2870|2870.8|2864.8|63
1652800200000|2022-05-17 15:10:00|2876.3|2870.3|2876|2870|2880.3|2874.3|2871.5|2865.5|100
1652800500000|2022-05-17 15:15:00|2876.8|2870.8|2889.8|2883.8|2890.8|2884.8|2876.8|2870.8|92
1652800800000|2022-05-17 15:20:00|2889.3|2883.3|2891|2885|2891.5|2885.5|2886.3|2880.3|68
1652801100000|2022-05-17 15:25:00|2890.8|2884.8|2892.3|2886.3|2892.5|2886.5|2889.5|2883.5|33
1652801400000|2022-05-17 15:30:00|2892|2886|2892.3|2886.3|2897.8|2891.8|2889.8|2883.8|132
1652801700000|2022-05-17 15:35:00|2891.8|2885.8|2885|2879|2891.8|2885.8|2884|2878|87
1652802000000|2022-05-17 15:40:00|2884.8|2878.8|2886.5|2880.5|2887.5|2881.5|2884|2878|35
1652802300000|2022-05-17 15:45:00|2887.4|2881.4|2886.3|2880.3|2890.3|2884.3|2885|2879|46
1652802600000|2022-05-17 15:50:00|2886.5|2880.5|2885.8|2879.8|2887|2881|2882.8|2876.8|30
1652802900000|2022-05-17 15:55:00|2886.6|2880.6|2888.3|2882.3|2889|2883|2886.6|2880.6|18
1652803200000|2022-05-17 16:00:00|2887.8|2881.8|2884|2878|2888.8|2882.8|2883.8|2877.8|67
1652803500000|2022-05-17 16:05:00|2884.3|2878.3|2882.8|2876.8|2885.5|2879.5|2881.8|2875.8|58
1652803800000|2022-05-17 16:10:00|2882.3|2876.3|2887|2881|2887|2881|2882|2876|22
1652804100000|2022-05-17 16:15:00|2886.1|2880.1|2888.3|2882.3|2889|2883|2885.5|2879.5|20
1652804400000|2022-05-17 16:20:00|2888|2882|2889.3|2883.3|2889.5|2883.5|2886.5|2880.5|40
1652804700000|2022-05-17 16:25:00|2889.5|2883.5|2887.5|2881.5|2889.8|2883.8|2887.3|2881.3|20
1652805000000|2022-05-17 16:30:00|2887.3|2881.3|2886.3|2880.3|2889|2883|2885|2879|82
1652805300000|2022-05-17 16:35:00|2886.5|2880.5|2886.8|2880.8|2887.8|2881.8|2885|2879|46
1652805600000|2022-05-17 16:40:00|2887|2881|2888.5|2882.5|2889|2883|2886.8|2880.8|37
1652805900000|2022-05-17 16:45:00|2888.3|2882.3|2888.8|2882.8|2889.5|2883.5|2887.3|2881.3|12
1652806200000|2022-05-17 16:50:00|2888.5|2882.5|2888|2882|2888.8|2882.8|2887|2881|42
1652806500000|2022-05-17 16:55:00|2888.3|2882.3|2889|2883|2889.3|2883.3|2887.8|2881.8|46
1652832000000|2022-05-18 00:00:00|2886.8|2880.8|2890|2884|2890|2884|2886.6|2880.6|12
1652832300000|2022-05-18 00:05:00|2890.1|2884.1|2892.6|2886.6|2895.9|2889.9|2890.1|2884.1|37
1652832600000|2022-05-18 00:10:00|2892.5|2886.5|2892.4|2886.4|2892.5|2886.5|2891.3|2885.3|18
1652832900000|2022-05-18 00:15:00|2892.6|2886.6|2890.3|2884.3|2893|2887|2890|2884|15
1652833500000|2022-05-18 00:25:00|2889.8|2883.8|2887.1|2881.1|2889.8|2883.8|2886.9|2880.9|17
1652833800000|2022-05-18 00:30:00|2887|2881|2887.3|2881.3|2887.5|2881.5|2887|2881|4
1652834100000|2022-05-18 00:35:00|2887|2881|2889.3|2883.3|2889.5|2883.5|2887|2881|16
1652834400000|2022-05-18 00:40:00|2889|2883|2887.3|2881.3|2889.1|2883.1|2887.3|2881.3|16
1652834700000|2022-05-18 00:45:00|2885.9|2879.9|2882.5|2876.5|2885.9|2879.9|2881.1|2875.1|34
1652835000000|2022-05-18 00:50:00|2882.8|2876.8|2882|2876|2882.8|2876.8|2881.3|2875.3|20
1652835300000|2022-05-18 00:55:00|2881.8|2875.8|2882|2876|2882.5|2876.5|2881.8|2875.8|11
1652835600000|2022-05-18 01:00:00|2882.3|2876.3|2882.5|2876.5|2883.8|2877.8|2881.3|2875.3|51
1652835900000|2022-05-18 01:05:00|2883|2877|2880.8|2874.8|2883.3|2877.3|2878.8|2872.8|61
1652836200000|2022-05-18 01:10:00|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2879.3|2873.3|20
1652836500000|2022-05-18 01:15:00|2880.8|2874.8|2880.5|2874.5|2881.3|2875.3|2879.8|2873.8|11
1652836800000|2022-05-18 01:20:00|2880.8|2874.8|2880|2874|2880.8|2874.8|2880|2874|4
1652837100000|2022-05-18 01:25:00|2879.8|2873.8|2878.8|2872.8|2879.8|2873.8|2878.5|2872.5|8
1652837400000|2022-05-18 01:30:00|2878.5|2872.5|2875.3|2869.3|2878.5|2872.5|2874.5|2868.5|18
1652837700000|2022-05-18 01:35:00|2875|2869|2877.5|2871.5|2877.5|2871.5|2875|2869|14
1652838000000|2022-05-18 01:40:00|2877.3|2871.3|2879|2873|2879.3|2873.3|2877|2871|14
1652838300000|2022-05-18 01:45:00|2878.8|2872.8|2877|2871|2879|2873|2877|2871|39
1652838600000|2022-05-18 01:50:00|2877.3|2871.3|2877.8|2871.8|2878.3|2872.3|2876.5|2870.5|29
1652838900000|2022-05-18 01:55:00|2878|2872|2880.5|2874.5|2880.5|2874.5|2878|2872|9
1652839200000|2022-05-18 02:00:00|2880.3|2874.3|2880|2874|2881.5|2875.5|2880|2874|24
1652839500000|2022-05-18 02:05:00|2880.3|2874.3|2878.5|2872.5|2880.3|2874.3|2878.5|2872.5|11
1652839800000|2022-05-18 02:10:00|2878.3|2872.3|2877.3|2871.3|2878.3|2872.3|2877.3|2871.3|15
1652840100000|2022-05-18 02:15:00|2877|2871|2877|2871|2877.5|2871.5|2875.8|2869.8|15
1652840400000|2022-05-18 02:20:00|2877.5|2871.5|2878.5|2872.5|2879|2873|2877.5|2871.5|5
1652841000000|2022-05-18 02:30:00|2878.8|2872.8|2877.3|2871.3|2878.8|2872.8|2877.3|2871.3|21
1652841300000|2022-05-18 02:35:00|2877|2871|2880.5|2874.5|2880.5|2874.5|2877|2871|21
1652841600000|2022-05-18 02:40:00|2880.8|2874.8|2882.3|2876.3|2882.5|2876.5|2880.8|2874.8|33
1652841900000|2022-05-18 02:45:00|2882|2876|2886.3|2880.3|2886.3|2880.3|2882|2876|19
1652842200000|2022-05-18 02:50:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|8
1652842500000|2022-05-18 02:55:00|2886|2880|2886.3|2880.3|2886.3|2880.3|2884.5|2878.5|10
1652842800000|2022-05-18 03:00:00|2886|2880|2887|2881|2887|2881|2886|2880|13
1652843100000|2022-05-18 03:05:00|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|3
1652843400000|2022-05-18 03:10:00|2886|2880|2886|2880|2886.3|2880.3|2885.5|2879.5|10
1652843700000|2022-05-18 03:15:00|2885.5|2879.5|2884|2878|2885.5|2879.5|2883.8|2877.8|15
1652844000000|2022-05-18 03:20:00|2883.8|2877.8|2882|2876|2883.8|2877.8|2882|2876|10
1652844300000|2022-05-18 03:25:00|2881.8|2875.8|2880.8|2874.8|2881.8|2875.8|2878.3|2872.3|23
1652844600000|2022-05-18 03:30:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1652844900000|2022-05-18 03:35:00|2879.5|2873.5|2878.5|2872.5|2880.8|2874.8|2878.5|2872.5|22
1652845200000|2022-05-18 03:40:00|2878|2872|2876.5|2870.5|2878.3|2872.3|2876|2870|10
1652845500000|2022-05-18 03:45:00|2876.3|2870.3|2875.5|2869.5|2876.3|2870.3|2875.5|2869.5|10
1652845800000|2022-05-18 03:50:00|2876|2870|2876.3|2870.3|2877|2871|2876|2870|15
1652846100000|2022-05-18 03:55:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1652846400000|2022-05-18 04:00:00|2876.5|2870.5|2877.5|2871.5|2878|2872|2876.3|2870.3|23
1652847000000|2022-05-18 04:10:00|2877.3|2871.3|2876.5|2870.5|2877.8|2871.8|2876.5|2870.5|8
1652847300000|2022-05-18 04:15:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.3|2870.3|7
1652847600000|2022-05-18 04:20:00|2877|2871|2877.3|2871.3|2877.5|2871.5|2877|2871|8
1652847900000|2022-05-18 04:25:00|2876.8|2870.8|2876.5|2870.5|2877.3|2871.3|2876.5|2870.5|12
1652848200000|2022-05-18 04:30:00|2876.8|2870.8|2876|2870|2876.8|2870.8|2876|2870|16
1652848500000|2022-05-18 04:35:00|2875.8|2869.8|2876|2870|2876.3|2870.3|2874.5|2868.5|12
1652848800000|2022-05-18 04:40:00|2876.3|2870.3|2878|2872|2878.5|2872.5|2876.3|2870.3|17
1652849100000|2022-05-18 04:45:00|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.5|2871.5|5
1652849700000|2022-05-18 04:55:00|2877.3|2871.3|2878|2872|2878|2872|2876.5|2870.5|9
1652850000000|2022-05-18 05:00:00|2878.3|2872.3|2879.5|2873.5|2880|2874|2878|2872|13
1652850300000|2022-05-18 05:05:00|2879.8|2873.8|2883|2877|2883.3|2877.3|2879.8|2873.8|15
1652850600000|2022-05-18 05:10:00|2882.3|2876.3|2883|2877|2883.3|2877.3|2880.8|2874.8|14
1652850900000|2022-05-18 05:15:00|2882.8|2876.8|2883|2877|2883.3|2877.3|2882.8|2876.8|13
1652851200000|2022-05-18 05:20:00|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2881.3|2875.3|10
1652851500000|2022-05-18 05:25:00|2882.8|2876.8|2884.3|2878.3|2884.3|2878.3|2882|2876|17
1652851800000|2022-05-18 05:30:00|2884.5|2878.5|2886|2880|2887.8|2881.8|2884.5|2878.5|36
1652852100000|2022-05-18 05:35:00|2885.8|2879.8|2880.8|2874.8|2886.8|2880.8|2880.5|2874.5|35
1652852400000|2022-05-18 05:40:00|2881.5|2875.5|2883.5|2877.5|2883.8|2877.8|2881.5|2875.5|26
1652852700000|2022-05-18 05:45:00|2883.3|2877.3|2885.5|2879.5|2885.5|2879.5|2883.3|2877.3|22
1652853000000|2022-05-18 05:50:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|15
1652853300000|2022-05-18 05:55:00|2886|2880|2890|2884|2890|2884|2885.8|2879.8|14
1652853600000|2022-05-18 06:00:00|2889|2883|2890.3|2884.3|2890.3|2884.3|2888|2882|19
1652853900000|2022-05-18 06:05:00|2890.5|2884.5|2888.8|2882.8|2891.5|2885.5|2888.8|2882.8|32
1652854200000|2022-05-18 06:10:00|2889|2883|2887.3|2881.3|2890.3|2884.3|2886.8|2880.8|23
1652854500000|2022-05-18 06:15:00|2887.5|2881.5|2887.3|2881.3|2889.3|2883.3|2886.8|2880.8|57
1652854800000|2022-05-18 06:20:00|2887|2881|2887.5|2881.5|2888|2882|2886.5|2880.5|15
1652855100000|2022-05-18 06:25:00|2887.3|2881.3|2888.3|2882.3|2888.8|2882.8|2887.3|2881.3|11
1652855400000|2022-05-18 06:30:00|2888.5|2882.5|2887.3|2881.3|2888.5|2882.5|2887|2881|24
1652855700000|2022-05-18 06:35:00|2887.5|2881.5|2886.8|2880.8|2888.8|2882.8|2886.3|2880.3|35
1652856000000|2022-05-18 06:40:00|2887|2881|2888.5|2882.5|2889|2883|2887|2881|13
1652856300000|2022-05-18 06:45:00|2888.8|2882.8|2890.8|2884.8|2890.8|2884.8|2887.3|2881.3|34
1652856600000|2022-05-18 06:50:00|2890.5|2884.5|2890.5|2884.5|2890.8|2884.8|2887.6|2881.6|32
1652856900000|2022-05-18 06:55:00|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2887.3|2881.3|69
1652857200000|2022-05-18 07:00:00|2891.5|2885.5|2887.4|2881.4|2891.5|2885.5|2886.8|2880.8|138
1652857500000|2022-05-18 07:05:00|2887.1|2881.1|2882.3|2876.3|2889.8|2883.8|2882.3|2876.3|91
1652857800000|2022-05-18 07:10:00|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2878.3|2872.3|60
1652858100000|2022-05-18 07:15:00|2882|2876|2882.3|2876.3|2882.5|2876.5|2880.5|2874.5|27
1652858400000|2022-05-18 07:20:00|2882|2876|2882.5|2876.5|2884.8|2878.8|2881|2875|80
1652858700000|2022-05-18 07:25:00|2882.3|2876.3|2882|2876|2884.5|2878.5|2880.8|2874.8|44
1652859000000|2022-05-18 07:30:00|2881.8|2875.8|2887.3|2881.3|2888.8|2882.8|2880.8|2874.8|53
1652859300000|2022-05-18 07:35:00|2887.5|2881.5|2890.3|2884.3|2890.8|2884.8|2887.3|2881.3|29
1652859600000|2022-05-18 07:40:00|2890.5|2884.5|2889.3|2883.3|2891|2885|2889.3|2883.3|29
1652859900000|2022-05-18 07:45:00|2889|2883|2888.8|2882.8|2889.3|2883.3|2887.3|2881.3|26
1652860200000|2022-05-18 07:50:00|2888.5|2882.5|2884.8|2878.8|2888.5|2882.5|2884.8|2878.8|28
1652860500000|2022-05-18 07:55:00|2885|2879|2887.5|2881.5|2887.5|2881.5|2884.3|2878.3|24
1652860800000|2022-05-18 08:00:00|2888.3|2882.3|2889.3|2883.3|2891.8|2885.8|2888.3|2882.3|56
1652861100000|2022-05-18 08:05:00|2889|2883|2891.8|2885.8|2891.8|2885.8|2889|2883|28
1652861400000|2022-05-18 08:10:00|2892|2886|2914.8|2908.8|2926.3|2919.8|2892|2886|133
1652861700000|2022-05-18 08:15:00|2915.8|2909.8|2917.8|2911.8|2919.6|2913.6|2915|2909|97
1652862000000|2022-05-18 08:20:00|2917.5|2911.5|2911.8|2905.8|2918.8|2912.8|2908.5|2902.5|108
1652862300000|2022-05-18 08:25:00|2912|2906|2909.8|2903.8|2912.8|2906.8|2906.3|2900.3|51
1652862600000|2022-05-18 08:30:00|2909.5|2903.5|2912|2906|2912.3|2906.3|2907|2901|84
1652862900000|2022-05-18 08:35:00|2911.8|2905.8|2901.3|2895.3|2915.8|2909.8|2901|2895|181
1652863200000|2022-05-18 08:40:00|2901.5|2895.5|2898.8|2892.8|2904.3|2898.3|2896.5|2890.5|103
1652863500000|2022-05-18 08:45:00|2898.5|2892.5|2901.5|2895.5|2902|2896|2897.8|2891.8|90
1652863800000|2022-05-18 08:50:00|2901.8|2895.8|2909|2903|2911.8|2905.8|2901.8|2895.8|79
1652864100000|2022-05-18 08:55:00|2909.3|2903.3|2911.5|2905.5|2913.5|2907.5|2908.3|2902.3|95
1652864400000|2022-05-18 09:00:00|2910.5|2904.5|2916.8|2910.8|2917.8|2911.8|2909.5|2903.5|86
1652864700000|2022-05-18 09:05:00|2917|2911|2926.8|2920.8|2931.3|2925.3|2917|2911|135
1652865000000|2022-05-18 09:10:00|2925.5|2919.5|2924.3|2918.3|2928.3|2922.3|2920.3|2914.3|95
1652865300000|2022-05-18 09:15:00|2924.5|2918.5|2921.3|2915.3|2927.8|2921.8|2920.8|2914.8|74
1652865600000|2022-05-18 09:20:00|2921|2915|2918.3|2912.3|2922.8|2916.8|2916.3|2910.3|56
1652865900000|2022-05-18 09:25:00|2918|2912|2916.3|2910.3|2919.3|2913.3|2915|2909|66
1652866200000|2022-05-18 09:30:00|2916|2910|2911.8|2905.8|2916.3|2910.3|2910.8|2904.8|35
1652866500000|2022-05-18 09:35:00|2911.5|2905.5|2908.3|2902.3|2911.8|2905.8|2908|2902|28
1652866800000|2022-05-18 09:40:00|2908|2902|2909.8|2903.8|2909.8|2903.8|2904.8|2898.8|51
1652867100000|2022-05-18 09:45:00|2910|2904|2912.3|2906.3|2912.5|2906.5|2910|2904|31
1652867400000|2022-05-18 09:50:00|2912.5|2906.5|2911.8|2905.8|2912.8|2906.8|2911|2905|13
1652867700000|2022-05-18 09:55:00|2912|2906|2915.8|2909.8|2915.8|2909.8|2911.8|2905.8|22
1652868000000|2022-05-18 10:00:00|2916|2910|2914.8|2908.8|2918|2912|2911.8|2905.8|69
1652868300000|2022-05-18 10:05:00|2915.5|2909.5|2914.8|2908.8|2916.5|2910.5|2913.5|2907.5|51
1652868600000|2022-05-18 10:10:00|2914.3|2908.3|2915.5|2909.5|2917.3|2911.3|2913.3|2907.3|48
1652868900000|2022-05-18 10:15:00|2915.3|2909.3|2916.3|2910.3|2918|2912|2913.3|2907.3|47
1652869200000|2022-05-18 10:20:00|2916|2910|2916.8|2910.8|2917|2911|2914.5|2908.5|37
1652869500000|2022-05-18 10:25:00|2917|2911|2918.5|2912.5|2920.8|2914.8|2917|2911|42
1652869800000|2022-05-18 10:30:00|2918.8|2912.8|2912|2906|2918.8|2912.8|2911.8|2905.8|26
1652870100000|2022-05-18 10:35:00|2911.8|2905.8|2909.3|2903.3|2913|2907|2909|2903|23
1652870400000|2022-05-18 10:40:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2907.8|2901.8|28
1652870700000|2022-05-18 10:45:00|2909|2903|2906.8|2900.8|2909.3|2903.3|2906.8|2900.8|14
1652871000000|2022-05-18 10:50:00|2907|2901|2907.8|2901.8|2907.8|2901.8|2904.5|2898.5|31
1652871300000|2022-05-18 10:55:00|2908|2902|2904.3|2898.3|2908.3|2902.3|2904.3|2898.3|16
1652871600000|2022-05-18 11:00:00|2904.5|2898.5|2902.5|2896.5|2906.8|2900.8|2901.3|2895.3|35
1652871900000|2022-05-18 11:05:00|2902.3|2896.3|2900.8|2894.8|2902.3|2896.3|2899|2893|47
1652872200000|2022-05-18 11:10:00|2900.5|2894.5|2899.3|2893.3|2903.3|2897.3|2898.5|2892.5|44
1652872500000|2022-05-18 11:15:00|2899|2893|2899.8|2893.8|2900.5|2894.5|2898.5|2892.5|38
1652872800000|2022-05-18 11:20:00|2900|2894|2897|2891|2900.8|2894.8|2897|2891|19
1652873100000|2022-05-18 11:25:00|2896.5|2890.5|2896.5|2890.5|2899.3|2893.3|2896.5|2890.5|61
1652873400000|2022-05-18 11:30:00|2896.3|2890.3|2888.5|2882.5|2897.3|2891.3|2885.6|2879.6|90
1652873700000|2022-05-18 11:35:00|2888.3|2882.3|2886.8|2880.8|2890|2884|2886.8|2880.8|38
1652874000000|2022-05-18 11:40:00|2887.3|2881.3|2894|2888|2894.3|2888.3|2887|2881|31
1652874300000|2022-05-18 11:45:00|2893.8|2887.8|2894|2888|2894.3|2888.3|2892.3|2886.3|23
1652874600000|2022-05-18 11:50:00|2894.3|2888.3|2897|2891|2898|2892|2894|2888|20
1652874900000|2022-05-18 11:55:00|2896.8|2890.8|2879.1|2873.1|2896.8|2890.8|2877.4|2871.4|180
1652875200000|2022-05-18 12:00:00|2879.6|2873.6|2875|2869|2882.8|2876.8|2874.8|2868.8|126
1652875500000|2022-05-18 12:05:00|2874.8|2868.8|2878.8|2872.8|2879.5|2873.5|2864.3|2858.3|104
1652875800000|2022-05-18 12:10:00|2879|2873|2882|2876|2888|2882|2878|2872|80
1652876100000|2022-05-18 12:15:00|2881.8|2875.8|2884.5|2878.5|2885|2879|2879|2873|59
1652876400000|2022-05-18 12:20:00|2884.3|2878.3|2885.5|2879.5|2889.5|2883.5|2884.3|2878.3|37
1652876700000|2022-05-18 12:25:00|2885.3|2879.3|2885.8|2879.8|2886|2880|2882.3|2876.3|25
1652877000000|2022-05-18 12:30:00|2885.5|2879.5|2882.8|2876.8|2885.5|2879.5|2879.8|2873.8|56
1652877300000|2022-05-18 12:35:00|2882.3|2876.3|2884.3|2878.3|2885|2879|2881.3|2875.3|51
1652877600000|2022-05-18 12:40:00|2884.5|2878.5|2876.8|2870.8|2884.5|2878.5|2875|2869|62
1652877900000|2022-05-18 12:45:00|2876.3|2870.3|2870.5|2864.5|2876.3|2870.3|2870|2864|105
1652878200000|2022-05-18 12:50:00|2871|2865|2871.8|2865.8|2872.3|2866.3|2869.8|2863.8|54
1652878500000|2022-05-18 12:55:00|2871.5|2865.5|2876.8|2870.8|2878|2872|2870.5|2864.5|114
1652878800000|2022-05-18 13:00:00|2877|2871|2878.5|2872.5|2880|2874|2874.5|2868.5|117
1652879100000|2022-05-18 13:05:00|2878.3|2872.3|2875.5|2869.5|2880.8|2874.8|2874.5|2868.5|116
1652879400000|2022-05-18 13:10:00|2875.3|2869.3|2875|2869|2876.5|2870.5|2874.5|2868.5|50
1652879700000|2022-05-18 13:15:00|2874.8|2868.8|2866|2860|2875.3|2869.3|2865.5|2859.5|65
1652880000000|2022-05-18 13:20:00|2865.5|2859.5|2863.3|2857.3|2869|2863|2862.5|2856.5|84
1652880300000|2022-05-18 13:25:00|2862.8|2856.8|2869.3|2863.3|2873.3|2867.3|2862.8|2856.8|90
1652880600000|2022-05-18 13:30:00|2869.5|2863.5|2884.5|2878.5|2884.8|2878.8|2869|2863|71
1652880900000|2022-05-18 13:35:00|2883.8|2877.8|2882.8|2876.8|2884.5|2878.5|2876.5|2870.5|87
1652881200000|2022-05-18 13:40:00|2881.9|2875.9|2876.5|2870.5|2881.9|2875.9|2876.3|2870.3|57
1652881500000|2022-05-18 13:45:00|2876.8|2870.8|2870|2864|2879.3|2873.3|2869.8|2863.8|69
1652881800000|2022-05-18 13:50:00|2869.8|2863.8|2867.5|2861.5|2870.8|2864.8|2862.5|2856.5|76
1652882100000|2022-05-18 13:55:00|2868|2862|2866.3|2860.3|2868.5|2862.5|2864.3|2858.3|54
1652882400000|2022-05-18 14:00:00|2866.5|2860.5|2872.5|2866.5|2872.8|2866.8|2863.5|2857.5|63
1652882700000|2022-05-18 14:05:00|2874|2868|2867|2861|2874|2868|2867|2861|69
1652883000000|2022-05-18 14:10:00|2868.8|2862.8|2869.3|2863.3|2872|2866|2866.8|2860.8|93
1652883300000|2022-05-18 14:15:00|2869|2863|2864.3|2858.3|2872.8|2866.8|2864|2858|119
1652883600000|2022-05-18 14:20:00|2864.8|2858.8|2865.3|2859.3|2868|2862|2861.8|2855.8|174
1652883900000|2022-05-18 14:25:00|2864.5|2858.5|2867.8|2861.8|2872|2866|2864.5|2858.5|76
1652884200000|2022-05-18 14:30:00|2868.3|2862.3|2867.5|2861.5|2869|2863|2863.3|2857.3|108
1652884500000|2022-05-18 14:35:00|2867.8|2861.8|2861|2855|2867.8|2861.8|2855.3|2849.3|74
1652884800000|2022-05-18 14:40:00|2860.8|2854.8|2856.8|2850.8|2863.8|2857.8|2855.3|2849.3|130
1652885100000|2022-05-18 14:45:00|2856.5|2850.5|2857.3|2851.3|2857.3|2851.3|2849.5|2843.5|186
1652885400000|2022-05-18 14:50:00|2858|2852|2858.5|2852.5|2859.5|2853.5|2855.3|2849.3|96
1652885700000|2022-05-18 14:55:00|2857.5|2851.5|2861.5|2855.5|2863.5|2857.5|2857.5|2851.5|84
1652886000000|2022-05-18 15:00:00|2862.5|2856.5|2858.3|2852.3|2862.8|2856.8|2858.3|2852.3|53
1652886300000|2022-05-18 15:05:00|2858.5|2852.5|2851.3|2845.3|2860.8|2854.8|2850.5|2844.5|72
1652886600000|2022-05-18 15:10:00|2851|2845|2842|2836|2851.5|2845.5|2841.5|2835.5|87
1652886900000|2022-05-18 15:15:00|2842.3|2836.3|2836.5|2830.5|2844.8|2838.8|2833.3|2827.3|109
1652887200000|2022-05-18 15:20:00|2836.8|2830.8|2847.3|2841.3|2848.8|2842.8|2836.8|2830.8|164
1652887500000|2022-05-18 15:25:00|2847|2841|2856.5|2850.5|2857.5|2851.5|2847|2841|131
1652887800000|2022-05-18 15:30:00|2856|2850|2860.8|2854.8|2864.3|2858.3|2856|2850|144
1652888100000|2022-05-18 15:35:00|2861|2855|2861.5|2855.5|2868|2862|2856.5|2850.5|84
1652888400000|2022-05-18 15:40:00|2861.8|2855.8|2856.3|2850.3|2863.5|2857.5|2855.3|2849.3|61
1652888700000|2022-05-18 15:45:00|2856|2850|2858.8|2852.8|2862.6|2856.6|2852.3|2846.3|102
1652889000000|2022-05-18 15:50:00|2859|2853|2861|2855|2862|2856|2857.8|2851.8|44
1652889300000|2022-05-18 15:55:00|2860.8|2854.8|2857.5|2851.5|2860.8|2854.8|2856.3|2850.3|65
1652889600000|2022-05-18 16:00:00|2857.8|2851.8|2856.3|2850.3|2857.8|2851.8|2853.8|2847.8|82
1652889900000|2022-05-18 16:05:00|2856.5|2850.5|2857.3|2851.3|2857.8|2851.8|2854|2848|91
1652890200000|2022-05-18 16:10:00|2857|2851|2856.3|2850.3|2857.3|2851.3|2855.8|2849.8|49
1652890500000|2022-05-18 16:15:00|2856|2850|2859.8|2853.8|2860.3|2854.3|2855.8|2849.8|37
1652890800000|2022-05-18 16:20:00|2859.5|2853.5|2850.8|2844.8|2859.5|2853.5|2850.8|2844.8|107
1652891100000|2022-05-18 16:25:00|2850.3|2844.3|2846.5|2840.5|2853.5|2847.5|2843.3|2837.3|78
1652891400000|2022-05-18 16:30:00|2846.3|2840.3|2848.3|2842.3|2848.5|2842.5|2844|2838|76
1652891700000|2022-05-18 16:35:00|2848.5|2842.5|2849|2843|2852|2846|2847.5|2841.5|60
1652892000000|2022-05-18 16:40:00|2850.3|2844.3|2850.3|2844.3|2851|2845|2847.8|2841.8|54
1652892300000|2022-05-18 16:45:00|2850|2844|2850.5|2844.5|2850.5|2844.5|2848|2842|60
1652892600000|2022-05-18 16:50:00|2850.3|2844.3|2850|2844|2850.5|2844.5|2850|2844|4
1652892900000|2022-05-18 16:55:00|2850.3|2844.3|2850.8|2844.8|2851.8|2845.8|2847.5|2841.5|46
1652918400000|2022-05-19 00:00:00|2828.3|2822.3|2828|2822|2830.1|2824.1|2827.9|2821.9|25
1652918700000|2022-05-19 00:05:00|2828.4|2822.4|2829.5|2823.5|2830.9|2824.9|2826.1|2820.1|37
1652919000000|2022-05-19 00:10:00|2829.8|2823.8|2833|2827|2833.3|2827.3|2829.8|2823.8|16
1652919300000|2022-05-19 00:15:00|2832.8|2826.8|2834.5|2828.5|2835.5|2829.5|2832.8|2826.8|26
1652919600000|2022-05-19 00:20:00|2834|2828|2833.3|2827.3|2834.5|2828.5|2832|2826|17
1652919900000|2022-05-19 00:25:00|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|13
1652920200000|2022-05-19 00:30:00|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|20
1652920500000|2022-05-19 00:35:00|2833.8|2827.8|2835.3|2829.3|2835.8|2829.8|2833.8|2827.8|7
1652920800000|2022-05-19 00:40:00|2835.5|2829.5|2834|2828|2836|2830|2833.8|2827.8|31
1652921100000|2022-05-19 00:45:00|2834.3|2828.3|2834.8|2828.8|2835|2829|2834|2828|26
1652921400000|2022-05-19 00:50:00|2834.3|2828.3|2834.3|2828.3|2834.5|2828.5|2834|2828|27
1652922000000|2022-05-19 01:00:00|2834.5|2828.5|2831.3|2825.3|2835.5|2829.5|2831.3|2825.3|86
1652922300000|2022-05-19 01:05:00|2831.5|2825.5|2835.8|2829.8|2837.3|2831.3|2831.3|2825.3|80
1652922600000|2022-05-19 01:10:00|2835.5|2829.5|2843.3|2837.3|2843.3|2837.3|2835.5|2829.5|57
1652922900000|2022-05-19 01:15:00|2843|2837|2845.5|2839.5|2845.5|2839.5|2842.5|2836.5|11
1652923200000|2022-05-19 01:20:00|2845.8|2839.8|2853.5|2847.5|2854.5|2848.5|2845.8|2839.8|47
1652923500000|2022-05-19 01:25:00|2853.8|2847.8|2852|2846|2854.3|2848.3|2852|2846|26
1652923800000|2022-05-19 01:30:00|2852.3|2846.3|2854.8|2848.8|2854.8|2848.8|2851.8|2845.8|40
1652924100000|2022-05-19 01:35:00|2854.5|2848.5|2855|2849|2855.5|2849.5|2853.8|2847.8|42
1652924400000|2022-05-19 01:40:00|2854|2848|2855|2849|2855|2849|2852.5|2846.5|20
1652924700000|2022-05-19 01:45:00|2854.8|2848.8|2856.5|2850.5|2857.3|2851.3|2854.5|2848.5|18
1652925000000|2022-05-19 01:50:00|2856.3|2850.3|2859|2853|2859.8|2853.8|2856|2850|40
1652925300000|2022-05-19 01:55:00|2859.3|2853.3|2857.5|2851.5|2859.3|2853.3|2856|2850|26
1652925600000|2022-05-19 02:00:00|2857.3|2851.3|2858.8|2852.8|2858.8|2852.8|2856.3|2850.3|51
1652925900000|2022-05-19 02:05:00|2858.5|2852.5|2853.5|2847.5|2858.5|2852.5|2853.3|2847.3|42
1652926200000|2022-05-19 02:10:00|2853.3|2847.3|2852.8|2846.8|2853.8|2847.8|2852.5|2846.5|35
1652926500000|2022-05-19 02:15:00|2853|2847|2852|2846|2853|2847|2852|2846|8
1652926800000|2022-05-19 02:20:00|2852.3|2846.3|2850.8|2844.8|2852.5|2846.5|2850|2844|18
1652927100000|2022-05-19 02:25:00|2851|2845|2847.5|2841.5|2851|2845|2846.8|2840.8|31
1652927400000|2022-05-19 02:30:00|2847.8|2841.8|2852|2846|2852.3|2846.3|2847.8|2841.8|43
1652927700000|2022-05-19 02:35:00|2852.5|2846.5|2856|2850|2856.8|2850.8|2852.5|2846.5|26
1652928000000|2022-05-19 02:40:00|2855.8|2849.8|2857|2851|2857|2851|2854.3|2848.3|44
1652928300000|2022-05-19 02:45:00|2857.5|2851.5|2859|2853|2859|2853|2857.5|2851.5|10
1652928600000|2022-05-19 02:50:00|2859.3|2853.3|2860.3|2854.3|2860.8|2854.8|2858.8|2852.8|13
1652928900000|2022-05-19 02:55:00|2860|2854|2860.5|2854.5|2860.5|2854.5|2858.3|2852.3|17
1652929200000|2022-05-19 03:00:00|2860.8|2854.8|2862|2856|2862.3|2856.3|2860.5|2854.5|17
1652929500000|2022-05-19 03:05:00|2862.3|2856.3|2861.5|2855.5|2862.3|2856.3|2860|2854|12
1652929800000|2022-05-19 03:10:00|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861|2855|13
1652930100000|2022-05-19 03:15:00|2862|2856|2860|2854|2862|2856|2860|2854|16
1652930400000|2022-05-19 03:20:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2858.5|2852.5|24
1652930700000|2022-05-19 03:25:00|2861|2855|2861|2855|2861.8|2855.8|2860|2854|18
1652931000000|2022-05-19 03:30:00|2860.8|2854.8|2859.3|2853.3|2860.8|2854.8|2859|2853|15
1652931300000|2022-05-19 03:35:00|2858.8|2852.8|2859.3|2853.3|2859.3|2853.3|2858|2852|9
1652931600000|2022-05-19 03:40:00|2859.8|2853.8|2860.5|2854.5|2861|2855|2859.8|2853.8|10
1652931900000|2022-05-19 03:45:00|2860.8|2854.8|2861|2855|2861|2855|2860.3|2854.3|8
1652932200000|2022-05-19 03:50:00|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1652932500000|2022-05-19 03:55:00|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1652932800000|2022-05-19 04:00:00|2861|2855|2861|2855|2862|2856|2861|2855|7
1652933100000|2022-05-19 04:05:00|2861.5|2855.5|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|16
1652933400000|2022-05-19 04:10:00|2861.5|2855.5|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|7
1652933700000|2022-05-19 04:15:00|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2861.5|2855.5|14
1652934000000|2022-05-19 04:20:00|2861.3|2855.3|2860.8|2854.8|2861.5|2855.5|2860.3|2854.3|12
1652934300000|2022-05-19 04:25:00|2861|2855|2860|2854|2861.3|2855.3|2859.5|2853.5|16
1652934600000|2022-05-19 04:30:00|2859.8|2853.8|2859.8|2853.8|2860|2854|2858.5|2852.5|19
1652934900000|2022-05-19 04:35:00|2859.5|2853.5|2858.5|2852.5|2859.8|2853.8|2858.5|2852.5|7
1652935500000|2022-05-19 04:45:00|2859|2853|2861.8|2855.8|2861.8|2855.8|2859|2853|9
1652935800000|2022-05-19 04:50:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861|2855|18
1652936100000|2022-05-19 04:55:00|2861|2855|2861.8|2855.8|2861.8|2855.8|2861|2855|22
1652936400000|2022-05-19 05:00:00|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|6
1652936700000|2022-05-19 05:05:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2861.8|2855.8|6
1652937000000|2022-05-19 05:10:00|2862|2856|2861.5|2855.5|2862.5|2856.5|2861.3|2855.3|7
1652937300000|2022-05-19 05:15:00|2861.8|2855.8|2862|2856|2862.3|2856.3|2861.5|2855.5|11
1652937600000|2022-05-19 05:20:00|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2860.8|2854.8|6
1652937900000|2022-05-19 05:25:00|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.3|2855.3|23
1652938200000|2022-05-19 05:30:00|2862|2856|2859.8|2853.8|2862|2856|2859|2853|33
1652938500000|2022-05-19 05:35:00|2860|2854|2858.5|2852.5|2860.3|2854.3|2856.3|2850.3|23
1652938800000|2022-05-19 05:40:00|2858.3|2852.3|2857.3|2851.3|2858.3|2852.3|2856.8|2850.8|7
1652939100000|2022-05-19 05:45:00|2857|2851|2851.8|2845.8|2857|2851|2849.8|2843.8|32
1652939400000|2022-05-19 05:50:00|2852|2846|2852|2846|2852.3|2846.3|2849.8|2843.8|62
1652939700000|2022-05-19 05:55:00|2852.3|2846.3|2857.3|2851.3|2860|2854|2852.3|2846.3|63
1652940000000|2022-05-19 06:00:00|2857.5|2851.5|2857|2851|2859.5|2853.5|2856.8|2850.8|167
1652940300000|2022-05-19 06:05:00|2856.8|2850.8|2856|2850|2856.8|2850.8|2853.3|2847.3|55
1652940600000|2022-05-19 06:10:00|2855.8|2849.8|2854.5|2848.5|2858|2852|2853.3|2847.3|38
1652940900000|2022-05-19 06:15:00|2854.8|2848.8|2854.3|2848.3|2856.3|2850.3|2854|2848|21
1652941200000|2022-05-19 06:20:00|2854|2848|2856.3|2850.3|2856.3|2850.3|2850.1|2844.1|38
1652941500000|2022-05-19 06:25:00|2856.5|2850.5|2858.5|2852.5|2860.8|2854.8|2855.8|2849.8|19
1652941800000|2022-05-19 06:30:00|2858.3|2852.3|2858.5|2852.5|2859.5|2853.5|2856.8|2850.8|28
1652942100000|2022-05-19 06:35:00|2858.8|2852.8|2856.5|2850.5|2858.8|2852.8|2854.3|2848.3|28
1652942400000|2022-05-19 06:40:00|2856.3|2850.3|2855.3|2849.3|2856.3|2850.3|2854|2848|21
1652942700000|2022-05-19 06:45:00|2855|2849|2850|2844|2855|2849|2850|2844|30
1652943000000|2022-05-19 06:50:00|2849.8|2843.8|2850.5|2844.5|2854.3|2848.3|2849|2843|54
1652943300000|2022-05-19 06:55:00|2850.3|2844.3|2865.3|2859.3|2865.5|2859.5|2850.3|2844.3|98
1652943600000|2022-05-19 07:00:00|2865.5|2859.5|2857.3|2851.3|2865.5|2859.5|2856|2850|85
1652943900000|2022-05-19 07:05:00|2857|2851|2866.3|2860.3|2866.3|2860.3|2857|2851|54
1652944200000|2022-05-19 07:10:00|2866.5|2860.5|2867.5|2861.5|2869.5|2863.5|2863.8|2857.8|79
1652944500000|2022-05-19 07:15:00|2867.8|2861.8|2865.8|2859.8|2869|2863|2865.3|2859.3|83
1652944800000|2022-05-19 07:20:00|2865.5|2859.5|2862.5|2856.5|2865.5|2859.5|2859|2853|42
1652945100000|2022-05-19 07:25:00|2863.5|2857.5|2865.5|2859.5|2865.5|2859.5|2859.3|2853.3|51
1652945400000|2022-05-19 07:30:00|2866.5|2860.5|2871.8|2865.8|2872.4|2866.4|2865.3|2859.3|53
1652945700000|2022-05-19 07:35:00|2872|2866|2872.8|2866.8|2877.6|2871.6|2871.8|2865.8|50
1652946000000|2022-05-19 07:40:00|2872.5|2866.5|2869|2863|2873|2867|2867.5|2861.5|46
1652946300000|2022-05-19 07:45:00|2869.3|2863.3|2877.3|2871.3|2879.5|2873.5|2869.3|2863.3|53
1652946600000|2022-05-19 07:50:00|2877.5|2871.5|2871|2865|2879.3|2873.3|2871|2865|35
1652946900000|2022-05-19 07:55:00|2871.3|2865.3|2885|2879|2891.1|2885.1|2870.5|2864.5|114
1652947200000|2022-05-19 08:00:00|2884.8|2878.8|2884.8|2878.8|2887.5|2881.5|2876.9|2870.9|135
1652947500000|2022-05-19 08:05:00|2884.5|2878.5|2876.5|2870.5|2884.5|2878.5|2876.5|2870.5|57
1652947800000|2022-05-19 08:10:00|2874.5|2868.5|2876|2870|2879.8|2873.8|2873.3|2867.3|62
1652948100000|2022-05-19 08:15:00|2875.8|2869.8|2856|2850|2876|2870|2855.8|2849.8|100
1652948400000|2022-05-19 08:20:00|2856.3|2850.3|2861|2855|2864.8|2858.8|2856.3|2850.3|92
1652948700000|2022-05-19 08:25:00|2860.8|2854.8|2862|2856|2864|2858|2859.8|2853.8|63
1652949000000|2022-05-19 08:30:00|2862.3|2856.3|2860.8|2854.8|2864|2858|2859.8|2853.8|54
1652949300000|2022-05-19 08:35:00|2860.5|2854.5|2858.5|2852.5|2860.5|2854.5|2856.8|2850.8|49
1652949600000|2022-05-19 08:40:00|2858.8|2852.8|2848|2842|2860|2854|2847.8|2841.8|79
1652949900000|2022-05-19 08:45:00|2847.8|2841.8|2851|2845|2853|2847|2842.8|2836.8|101
1652950200000|2022-05-19 08:50:00|2851.3|2845.3|2844.6|2838.6|2857.5|2851.5|2844.6|2838.6|103
1652950500000|2022-05-19 08:55:00|2844.5|2838.5|2839.8|2833.8|2845.4|2839.4|2836.6|2830.6|99
1652950800000|2022-05-19 09:00:00|2839.5|2833.5|2841|2835|2842|2836|2839.3|2833.3|49
1652951100000|2022-05-19 09:05:00|2841.3|2835.3|2847.3|2841.3|2847.5|2841.5|2840.8|2834.8|59
1652951400000|2022-05-19 09:10:00|2847.8|2841.8|2840.8|2834.8|2850|2844|2840.8|2834.8|49
1652951700000|2022-05-19 09:15:00|2841.3|2835.3|2844.3|2838.3|2845|2839|2838.5|2832.5|33
1652952000000|2022-05-19 09:20:00|2843.8|2837.8|2841.5|2835.5|2847.3|2841.3|2841.3|2835.3|66
1652952300000|2022-05-19 09:25:00|2841.8|2835.8|2841.8|2835.8|2842|2836|2838|2832|23
1652952600000|2022-05-19 09:30:00|2842|2836|2841.8|2835.8|2843.8|2837.8|2838.3|2832.3|52
1652952900000|2022-05-19 09:35:00|2842|2836|2839.5|2833.5|2842.8|2836.8|2839.3|2833.3|42
1652953200000|2022-05-19 09:40:00|2839.8|2833.8|2840|2834|2840|2834|2838.3|2832.3|30
1652953500000|2022-05-19 09:45:00|2840.3|2834.3|2837|2831|2840.5|2834.5|2836.8|2830.8|42
1652953800000|2022-05-19 09:50:00|2837.3|2831.3|2838.3|2832.3|2838.3|2832.3|2836.3|2830.3|28
1652954100000|2022-05-19 09:55:00|2838|2832|2836.5|2830.5|2839.8|2833.8|2836.5|2830.5|35
1652954400000|2022-05-19 10:00:00|2836.3|2830.3|2836|2830|2837|2831|2832.5|2826.5|45
1652954700000|2022-05-19 10:05:00|2836.3|2830.3|2835.8|2829.8|2837|2831|2835|2829|25
1652955000000|2022-05-19 10:10:00|2836|2830|2840.3|2834.3|2842|2836|2836|2830|35
1652955300000|2022-05-19 10:15:00|2840|2834|2842|2836|2844.8|2838.8|2839|2833|41
1652955600000|2022-05-19 10:20:00|2841.8|2835.8|2846.3|2840.3|2848|2842|2841.8|2835.8|42
1652955900000|2022-05-19 10:25:00|2846|2840|2844.5|2838.5|2846.5|2840.5|2843|2837|33
1652956200000|2022-05-19 10:30:00|2844.3|2838.3|2841.8|2835.8|2846.5|2840.5|2840.8|2834.8|54
1652956500000|2022-05-19 10:35:00|2841.5|2835.5|2846.3|2840.3|2846.5|2840.5|2841.5|2835.5|39
1652956800000|2022-05-19 10:40:00|2846|2840|2849|2843|2850.3|2844.3|2845|2839|35
1652957100000|2022-05-19 10:45:00|2849.3|2843.3|2850.3|2844.3|2850.8|2844.8|2846|2840|39
1652957400000|2022-05-19 10:50:00|2850.5|2844.5|2851.5|2845.5|2852|2846|2848|2842|61
1652957700000|2022-05-19 10:55:00|2851.3|2845.3|2848.5|2842.5|2852.3|2846.3|2844.8|2838.8|68
1652958000000|2022-05-19 11:00:00|2848.8|2842.8|2845.3|2839.3|2849|2843|2844|2838|47
1652958300000|2022-05-19 11:05:00|2845|2839|2845|2839|2845.8|2839.8|2841.5|2835.5|54
1652958600000|2022-05-19 11:10:00|2845.3|2839.3|2844.8|2838.8|2845.8|2839.8|2842|2836|49
1652958900000|2022-05-19 11:15:00|2845|2839|2840.5|2834.5|2846.8|2840.8|2839.5|2833.5|44
1652959200000|2022-05-19 11:20:00|2841.3|2835.3|2843|2837|2843.5|2837.5|2840.3|2834.3|34
1652959500000|2022-05-19 11:25:00|2842.8|2836.8|2850|2844|2850.8|2844.8|2842.8|2836.8|62
1652959800000|2022-05-19 11:30:00|2850.3|2844.3|2851.3|2845.3|2851.3|2845.3|2846.8|2840.8|57
1652960100000|2022-05-19 11:35:00|2851|2845|2847.5|2841.5|2851|2845|2846.8|2840.8|32
1652960400000|2022-05-19 11:40:00|2847|2841|2850|2844|2851|2845|2846|2840|42
1652960700000|2022-05-19 11:45:00|2849.8|2843.8|2847.8|2841.8|2849.8|2843.8|2845|2839|28
1652961000000|2022-05-19 11:50:00|2848|2842|2847|2841|2850|2844|2845.3|2839.3|30
1652961300000|2022-05-19 11:55:00|2847.3|2841.3|2848.8|2842.8|2855.8|2849.8|2845.5|2839.5|92
1652961600000|2022-05-19 12:00:00|2847.8|2841.8|2849.3|2843.3|2849.3|2843.3|2842.5|2836.5|89
1652961900000|2022-05-19 12:05:00|2849|2843|2850.3|2844.3|2851.8|2845.8|2845.8|2839.8|94
1652962200000|2022-05-19 12:10:00|2850|2844|2848.5|2842.5|2852|2846|2848|2842|48
1652962500000|2022-05-19 12:15:00|2849|2843|2850.8|2844.8|2850.8|2844.8|2846.8|2840.8|49
1652962800000|2022-05-19 12:20:00|2851|2845|2848.8|2842.8|2852.5|2846.5|2847.8|2841.8|49
1652963100000|2022-05-19 12:25:00|2849|2843|2850|2844|2851|2845|2848.5|2842.5|45
1652963400000|2022-05-19 12:30:00|2849.8|2843.8|2848.5|2842.5|2851|2845|2847|2841|55
1652963700000|2022-05-19 12:35:00|2848.8|2842.8|2850.3|2844.3|2852|2846|2848.5|2842.5|48
1652964000000|2022-05-19 12:40:00|2850.5|2844.5|2848.8|2842.8|2850.5|2844.5|2847.5|2841.5|27
1652964300000|2022-05-19 12:45:00|2849|2843|2848.5|2842.5|2852|2846|2845|2839|77
1652964600000|2022-05-19 12:50:00|2849|2843|2847.5|2841.5|2849.3|2843.3|2845|2839|27
1652964900000|2022-05-19 12:55:00|2847.8|2841.8|2853.5|2847.5|2853.5|2847.5|2847.8|2841.8|38
1652965200000|2022-05-19 13:00:00|2853.3|2847.3|2855|2849|2856|2850|2850.3|2844.3|120
1652965500000|2022-05-19 13:05:00|2855.3|2849.3|2859.5|2853.5|2859.8|2853.8|2855.3|2849.3|90
1652965800000|2022-05-19 13:10:00|2860.5|2854.5|2862|2856|2865.8|2859.8|2860.5|2854.5|53
1652966100000|2022-05-19 13:15:00|2861.8|2855.8|2857.3|2851.3|2861.8|2855.8|2856.8|2850.8|81
1652966400000|2022-05-19 13:20:00|2857|2851|2854.8|2848.8|2860|2854|2852.3|2846.3|80
1652966700000|2022-05-19 13:25:00|2855|2849|2857.5|2851.5|2859.3|2853.3|2853.8|2847.8|58
1652967000000|2022-05-19 13:30:00|2856.8|2850.8|2858.8|2852.8|2863.5|2857.5|2856.5|2850.5|104
1652967300000|2022-05-19 13:35:00|2858.5|2852.5|2861.3|2855.3|2861.3|2855.3|2856.3|2850.3|53
1652967600000|2022-05-19 13:40:00|2861.5|2855.5|2865.5|2859.5|2865.8|2859.8|2861.5|2855.5|99
1652967900000|2022-05-19 13:45:00|2865.8|2859.8|2863|2857|2869.5|2863.5|2862.3|2856.3|63
1652968200000|2022-05-19 13:50:00|2863.3|2857.3|2859.5|2853.5|2865.5|2859.5|2856.5|2850.5|77
1652968500000|2022-05-19 13:55:00|2859.8|2853.8|2854.5|2848.5|2860|2854|2852|2846|82
1652968800000|2022-05-19 14:00:00|2854.3|2848.3|2862.3|2856.3|2866.3|2860.3|2854.3|2848.3|94
1652969100000|2022-05-19 14:05:00|2862.5|2856.5|2864.8|2858.8|2866.5|2860.5|2862.3|2856.3|45
1652969400000|2022-05-19 14:10:00|2864.5|2858.5|2863.5|2857.5|2869.8|2863.8|2862|2856|74
1652969700000|2022-05-19 14:15:00|2863.8|2857.8|2856.5|2850.5|2864|2858|2856.5|2850.5|73
1652970000000|2022-05-19 14:20:00|2856.8|2850.8|2858.5|2852.5|2859.5|2853.5|2856.5|2850.5|62
1652970300000|2022-05-19 14:25:00|2859.5|2853.5|2860.3|2854.3|2861|2855|2857|2851|100
1652970600000|2022-05-19 14:30:00|2860.5|2854.5|2860.3|2854.3|2862.5|2856.5|2859.5|2853.5|53
1652970900000|2022-05-19 14:35:00|2860.5|2854.5|2868.5|2862.5|2869.5|2863.5|2860.3|2854.3|54
1652971200000|2022-05-19 14:40:00|2867.8|2861.8|2864.8|2858.8|2868|2862|2863|2857|54
1652971500000|2022-05-19 14:45:00|2865|2859|2861.3|2855.3|2866.8|2860.8|2860|2854|74
1652971800000|2022-05-19 14:50:00|2861.5|2855.5|2870|2864|2870|2864|2861.5|2855.5|56
1652972100000|2022-05-19 14:55:00|2870.3|2864.3|2875.3|2869.3|2876.5|2870.5|2870.3|2864.3|91
1652972400000|2022-05-19 15:00:00|2875.5|2869.5|2884.5|2878.5|2884.5|2878.5|2873.3|2867.3|85
1652972700000|2022-05-19 15:05:00|2884.3|2878.3|2879|2873|2885.5|2879.5|2877|2871|110
1652973000000|2022-05-19 15:10:00|2878.8|2872.8|2885.8|2879.8|2886.8|2880.8|2878|2872|98
1652973300000|2022-05-19 15:15:00|2886|2880|2900.3|2894.3|2901|2895|2884.5|2878.5|111
1652973600000|2022-05-19 15:20:00|2900|2894|2911.9|2905.9|2914.6|2908.6|2896|2890|221
1652973900000|2022-05-19 15:25:00|2911.6|2905.6|2907.3|2901.3|2911.6|2905.6|2904.5|2898.5|129
1652974200000|2022-05-19 15:30:00|2907|2901|2906.8|2900.8|2912.3|2906.3|2903.8|2897.8|147
1652974500000|2022-05-19 15:35:00|2907|2901|2912.5|2906.5|2912.5|2906.5|2905.8|2899.8|91
1652974800000|2022-05-19 15:40:00|2911.3|2905.3|2919.5|2913.5|2921.3|2915.3|2910.8|2904.8|137
1652975100000|2022-05-19 15:45:00|2919.3|2913.3|2915.3|2909.3|2920|2914|2912.5|2906.5|96
1652975400000|2022-05-19 15:50:00|2915.5|2909.5|2906.8|2900.8|2916.3|2910.3|2906|2900|109
1652975700000|2022-05-19 15:55:00|2906.5|2900.5|2910.3|2904.3|2915.5|2909.5|2905.5|2899.5|90
1652976000000|2022-05-19 16:00:00|2910.5|2904.5|2912|2906|2913.8|2907.8|2909.3|2903.3|57
1652976300000|2022-05-19 16:05:00|2911.8|2905.8|2914|2908|2916.5|2910.5|2911.5|2905.5|108
1652976600000|2022-05-19 16:10:00|2913.8|2907.8|2916.5|2910.5|2917.5|2911.5|2913.8|2907.8|75
1652976900000|2022-05-19 16:15:00|2916|2910|2915.5|2909.5|2917.3|2911.3|2915.3|2909.3|51
1652977200000|2022-05-19 16:20:00|2915.3|2909.3|2917.5|2911.5|2917.5|2911.5|2913.8|2907.8|87
1652977500000|2022-05-19 16:25:00|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2916.3|2910.3|57
1652977800000|2022-05-19 16:30:00|2918|2912|2917.5|2911.5|2919.3|2913.3|2917|2911|63
1652978100000|2022-05-19 16:35:00|2917.3|2911.3|2922.3|2916.3|2922.3|2916.3|2915.8|2909.8|72
1652978400000|2022-05-19 16:40:00|2922|2916|2918.8|2912.8|2922.3|2916.3|2918.3|2912.3|27
1652978700000|2022-05-19 16:45:00|2918.5|2912.5|2915.3|2909.3|2918.5|2912.5|2913.5|2907.5|43
1652979000000|2022-05-19 16:50:00|2915.8|2909.8|2919|2913|2920.8|2914.8|2913.8|2907.8|102
1652979300000|2022-05-19 16:55:00|2918.8|2912.8|2920|2914|2920.3|2914.3|2917|2911|56
1653004800000|2022-05-20 00:00:00|2935|2929|2934.9|2928.9|2938.6|2932.6|2934.6|2928.6|32
1653005100000|2022-05-20 00:05:00|2934.6|2928.6|2930.3|2924.3|2935.5|2929.5|2929|2923|39
1653005400000|2022-05-20 00:10:00|2930.5|2924.5|2931.3|2925.3|2932.3|2926.3|2930|2924|27
1653005700000|2022-05-20 00:15:00|2931|2925|2932.3|2926.3|2932.8|2926.8|2929.8|2923.8|26
1653006000000|2022-05-20 00:20:00|2931.3|2925.3|2930.3|2924.3|2932|2926|2930.3|2924.3|21
1653006300000|2022-05-20 00:25:00|2930|2924|2927.8|2921.8|2930|2924|2927.8|2921.8|11
1653006600000|2022-05-20 00:30:00|2928.5|2922.5|2930.8|2924.8|2931.5|2925.5|2928.5|2922.5|22
1653006900000|2022-05-20 00:35:00|2930.5|2924.5|2929|2923|2930.8|2924.8|2927.5|2921.5|19
1653007200000|2022-05-20 00:40:00|2930|2924|2930.8|2924.8|2932|2926|2930|2924|19
1653007500000|2022-05-20 00:45:00|2930.5|2924.5|2925.8|2919.8|2930.5|2924.5|2925.8|2919.8|25
1653007800000|2022-05-20 00:50:00|2926.8|2920.8|2925.3|2919.3|2926.8|2920.8|2925|2919|39
1653008100000|2022-05-20 00:55:00|2925|2919|2925|2919|2925.8|2919.8|2924|2918|15
1653008400000|2022-05-20 01:00:00|2924.8|2918.8|2915.3|2909.3|2925|2919|2913.8|2907.8|74
1653008700000|2022-05-20 01:05:00|2915.5|2909.5|2917.3|2911.3|2918.3|2912.3|2914.8|2908.8|38
1653009000000|2022-05-20 01:10:00|2917.5|2911.5|2916.3|2910.3|2919.3|2913.3|2916|2910|47
1653009300000|2022-05-20 01:15:00|2916.5|2910.5|2916.3|2910.3|2918.8|2912.8|2915.8|2909.8|26
1653009600000|2022-05-20 01:20:00|2916.8|2910.8|2921|2915|2921|2915|2916.8|2910.8|35
1653009900000|2022-05-20 01:25:00|2921.3|2915.3|2921.8|2915.8|2922.5|2916.5|2920.8|2914.8|32
1653010200000|2022-05-20 01:30:00|2921.5|2915.5|2926.8|2920.8|2926.8|2920.8|2919.8|2913.8|31
1653010500000|2022-05-20 01:35:00|2926.5|2920.5|2931.3|2925.3|2932|2926|2926.5|2920.5|29
1653010800000|2022-05-20 01:40:00|2932|2926|2932|2926|2932.5|2926.5|2931|2925|13
1653011100000|2022-05-20 01:45:00|2932.3|2926.3|2930.8|2924.8|2932.5|2926.5|2930.8|2924.8|31
1653011400000|2022-05-20 01:50:00|2931.5|2925.5|2931.3|2925.3|2932|2926|2931.3|2925.3|25
1653011700000|2022-05-20 01:55:00|2931.5|2925.5|2929|2923|2932|2926|2928.3|2922.3|28
1653012000000|2022-05-20 02:00:00|2929.3|2923.3|2925.8|2919.8|2929.3|2923.3|2925.3|2919.3|22
1653012300000|2022-05-20 02:05:00|2927|2921|2925.5|2919.5|2929|2923|2925.5|2919.5|25
1653012600000|2022-05-20 02:10:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2922|2916|41
1653012900000|2022-05-20 02:15:00|2926.5|2920.5|2927|2921|2927.5|2921.5|2926.3|2920.3|20
1653013200000|2022-05-20 02:20:00|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2924.8|2918.8|31
1653013500000|2022-05-20 02:25:00|2927.5|2921.5|2927.3|2921.3|2928.5|2922.5|2927|2921|23
1653013800000|2022-05-20 02:30:00|2926.8|2920.8|2928.5|2922.5|2929|2923|2926|2920|37
1653014100000|2022-05-20 02:35:00|2928.3|2922.3|2927.3|2921.3|2929.3|2923.3|2926|2920|50
1653014400000|2022-05-20 02:40:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1653014700000|2022-05-20 02:45:00|2926.5|2920.5|2925|2919|2926.5|2920.5|2924.8|2918.8|22
1653015000000|2022-05-20 02:50:00|2925.3|2919.3|2923.8|2917.8|2925.3|2919.3|2923.5|2917.5|12
1653015300000|2022-05-20 02:55:00|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|4
1653015600000|2022-05-20 03:00:00|2923|2917|2922.8|2916.8|2924|2918|2922.5|2916.5|10
1653015900000|2022-05-20 03:05:00|2923|2917|2924.8|2918.8|2925.3|2919.3|2922.8|2916.8|8
1653016200000|2022-05-20 03:10:00|2925|2919|2927|2921|2927.3|2921.3|2925|2919|8
1653016500000|2022-05-20 03:15:00|2927.3|2921.3|2928|2922|2929.3|2923.3|2927|2921|31
1653016800000|2022-05-20 03:20:00|2928.3|2922.3|2928|2922|2928.8|2922.8|2926.5|2920.5|38
1653017100000|2022-05-20 03:25:00|2927.8|2921.8|2927.3|2921.3|2928.5|2922.5|2926.8|2920.8|14
1653017400000|2022-05-20 03:30:00|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1653017700000|2022-05-20 03:35:00|2926.5|2920.5|2928.5|2922.5|2928.5|2922.5|2926.3|2920.3|7
1653018000000|2022-05-20 03:40:00|2928.3|2922.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|8
1653018300000|2022-05-20 03:45:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1653018600000|2022-05-20 03:50:00|2928.3|2922.3|2929|2923|2929.3|2923.3|2928.3|2922.3|11
1653018900000|2022-05-20 03:55:00|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|6
1653019200000|2022-05-20 04:00:00|2929.5|2923.5|2929|2923|2929.5|2923.5|2928.8|2922.8|23
1653019500000|2022-05-20 04:05:00|2929.3|2923.3|2931.5|2925.5|2931.8|2925.8|2925.9|2919.9|23
1653019800000|2022-05-20 04:10:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1653020100000|2022-05-20 04:15:00|2931|2925|2932|2926|2932|2926|2931|2925|4
1653020400000|2022-05-20 04:20:00|2931.8|2925.8|2937.8|2931.8|2937.8|2931.8|2931.5|2925.5|22
1653020700000|2022-05-20 04:25:00|2938|2932|2941.8|2935.8|2941.8|2935.8|2937.6|2931.6|40
1653021000000|2022-05-20 04:30:00|2942|2936|2941.3|2935.3|2943.5|2937.5|2939.8|2933.8|16
1653021300000|2022-05-20 04:35:00|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|7
1653021600000|2022-05-20 04:40:00|2940.3|2934.3|2943.8|2937.8|2943.8|2937.8|2938.5|2932.5|19
1653021900000|2022-05-20 04:45:00|2944|2938|2941.8|2935.8|2944|2938|2941.3|2935.3|16
1653022200000|2022-05-20 04:50:00|2942|2936|2942.5|2936.5|2943.5|2937.5|2941.8|2935.8|28
1653022500000|2022-05-20 04:55:00|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2939.8|2933.8|19
1653022800000|2022-05-20 05:00:00|2941|2935|2935.3|2929.3|2941.3|2935.3|2930|2924|77
1653023100000|2022-05-20 05:05:00|2935|2929|2944|2938|2944.5|2938.5|2935|2929|43
1653023400000|2022-05-20 05:10:00|2943.8|2937.8|2942.5|2936.5|2945.3|2939.3|2940.5|2934.5|49
1653023700000|2022-05-20 05:15:00|2942.8|2936.8|2945|2939|2945|2939|2942.8|2936.8|20
1653024000000|2022-05-20 05:20:00|2945.3|2939.3|2950.5|2944.5|2952.3|2946.3|2945.3|2939.3|52
1653024300000|2022-05-20 05:25:00|2950.3|2944.3|2952.3|2946.3|2953.5|2947.5|2950.3|2944.3|29
1653024600000|2022-05-20 05:30:00|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2945.5|2939.5|63
1653024900000|2022-05-20 05:35:00|2950.5|2944.5|2949|2943|2950.8|2944.8|2946.5|2940.5|27
1653025200000|2022-05-20 05:40:00|2949.3|2943.3|2947.3|2941.3|2949.5|2943.5|2945.8|2939.8|60
1653025500000|2022-05-20 05:45:00|2947.5|2941.5|2947.8|2941.8|2949.3|2943.3|2944.5|2938.5|28
1653025800000|2022-05-20 05:50:00|2948|2942|2947.8|2941.8|2948.3|2942.3|2945.8|2939.8|37
1653026100000|2022-05-20 05:55:00|2947.3|2941.3|2941|2935|2947.5|2941.5|2941|2935|37
1653026400000|2022-05-20 06:00:00|2942|2936|2939|2933|2943|2937|2937.8|2931.8|57
1653026700000|2022-05-20 06:05:00|2938.8|2932.8|2953.3|2947.3|2953.5|2947.5|2938.8|2932.8|81
1653027000000|2022-05-20 06:10:00|2953|2947|2955.3|2949.3|2957.5|2951.5|2952.8|2946.8|49
1653027300000|2022-05-20 06:15:00|2955|2949|2951.8|2945.8|2955|2949|2951.5|2945.5|29
1653027600000|2022-05-20 06:20:00|2952|2946|2954.3|2948.3|2956.8|2950.8|2952|2946|50
1653027900000|2022-05-20 06:25:00|2954|2948|2947.8|2941.8|2954|2948|2947|2941|79
1653028200000|2022-05-20 06:30:00|2947.5|2941.5|2951.8|2945.8|2951.8|2945.8|2944.8|2938.8|54
1653028500000|2022-05-20 06:35:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2946.8|2940.8|55
1653028800000|2022-05-20 06:40:00|2950.8|2944.8|2953.3|2947.3|2954.5|2948.5|2950.5|2944.5|28
1653029100000|2022-05-20 06:45:00|2953.5|2947.5|2949.8|2943.8|2953.5|2947.5|2947|2941|42
1653029400000|2022-05-20 06:50:00|2949.3|2943.3|2951.3|2945.3|2951.3|2945.3|2947.3|2941.3|46
1653029700000|2022-05-20 06:55:00|2951.5|2945.5|2957|2951|2957|2951|2950.3|2944.3|78
1653030000000|2022-05-20 07:00:00|2956.8|2950.8|2953.5|2947.5|2958.4|2952.4|2948.8|2942.8|73
1653030300000|2022-05-20 07:05:00|2954|2948|2954.5|2948.5|2961.5|2955.5|2953|2947|62
1653030600000|2022-05-20 07:10:00|2954.8|2948.8|2953.8|2947.8|2955.3|2949.3|2952|2946|30
1653030900000|2022-05-20 07:15:00|2953.5|2947.5|2947.8|2941.8|2954.3|2948.3|2947.5|2941.5|62
1653031200000|2022-05-20 07:20:00|2948.3|2942.3|2945.1|2939.1|2951|2945|2938.3|2932.3|73
1653031500000|2022-05-20 07:25:00|2945|2939|2940.5|2934.5|2945.5|2939.5|2939.5|2933.5|63
1653031800000|2022-05-20 07:30:00|2940.8|2934.8|2943.8|2937.8|2944.8|2938.8|2940.3|2934.3|49
1653032100000|2022-05-20 07:35:00|2943.3|2937.3|2946.8|2940.8|2948|2942|2940.5|2934.5|41
1653032400000|2022-05-20 07:40:00|2947|2941|2950.8|2944.8|2951|2945|2947|2941|28
1653032700000|2022-05-20 07:45:00|2950.5|2944.5|2947.5|2941.5|2952.5|2946.5|2947.5|2941.5|37
1653033000000|2022-05-20 07:50:00|2947.3|2941.3|2947.3|2941.3|2949.5|2943.5|2946.8|2940.8|21
1653033300000|2022-05-20 07:55:00|2946.8|2940.8|2941|2935|2946.8|2940.8|2939.8|2933.8|60
1653033600000|2022-05-20 08:00:00|2941.3|2935.3|2933.3|2927.3|2941.5|2935.5|2933.3|2927.3|63
1653033900000|2022-05-20 08:05:00|2933|2927|2927.3|2921.3|2936.3|2930.3|2927.3|2921.3|79
1653034200000|2022-05-20 08:10:00|2926.5|2920.5|2930.8|2924.8|2931.8|2925.8|2924.3|2918.3|72
1653034500000|2022-05-20 08:15:00|2931|2925|2931.5|2925.5|2936.8|2930.8|2927.5|2921.5|60
1653034800000|2022-05-20 08:20:00|2931.3|2925.3|2934.8|2928.8|2936|2930|2930.3|2924.3|60
1653035100000|2022-05-20 08:25:00|2935|2929|2938|2932|2938.5|2932.5|2934|2928|67
1653035400000|2022-05-20 08:30:00|2937.8|2931.8|2939|2933|2943.1|2937.1|2936.5|2930.5|87
1653035700000|2022-05-20 08:35:00|2938.8|2932.8|2937.3|2931.3|2939.5|2933.5|2935.8|2929.8|51
1653036000000|2022-05-20 08:40:00|2937|2931|2944.5|2938.5|2950.3|2944.3|2937|2931|98
1653036300000|2022-05-20 08:45:00|2944.3|2938.3|2947.3|2941.3|2948.3|2942.3|2943.8|2937.8|65
1653036600000|2022-05-20 08:50:00|2948|2942|2955.3|2949.3|2955.3|2949.3|2946.5|2940.5|52
1653036900000|2022-05-20 08:55:00|2954.8|2948.8|2955|2949|2957.5|2951.5|2953|2947|46
1653037200000|2022-05-20 09:00:00|2955.3|2949.3|2964|2958|2965.3|2959.3|2955.3|2949.3|37
1653037500000|2022-05-20 09:05:00|2964.3|2958.3|2964|2958|2974.5|2968.5|2962.6|2956.6|110
1653037800000|2022-05-20 09:10:00|2963.5|2957.5|2962.3|2956.3|2964|2958|2958.5|2952.5|40
1653038100000|2022-05-20 09:15:00|2962|2956|2969.3|2963.3|2969.3|2963.3|2959|2953|47
1653038400000|2022-05-20 09:20:00|2968|2962|2970.8|2964.8|2975|2968.5|2963|2957|82
1653038700000|2022-05-20 09:25:00|2971|2965|2967|2961|2971.5|2965.5|2964|2958|45
1653039000000|2022-05-20 09:30:00|2966.8|2960.8|2957|2951|2967.8|2961.8|2954|2948|58
1653039300000|2022-05-20 09:35:00|2956.8|2950.8|2954|2948|2957.8|2951.8|2952|2946|51
1653039600000|2022-05-20 09:40:00|2953.8|2947.8|2950.8|2944.8|2955.5|2949.5|2950|2944|41
1653039900000|2022-05-20 09:45:00|2950.5|2944.5|2952.3|2946.3|2952.3|2946.3|2944.3|2938.3|61
1653040200000|2022-05-20 09:50:00|2953.3|2947.3|2953|2947|2957|2951|2948.5|2942.5|49
1653040500000|2022-05-20 09:55:00|2953.3|2947.3|2953.5|2947.5|2956.3|2950.3|2953.3|2947.3|49
1653040800000|2022-05-20 10:00:00|2953.3|2947.3|2953.8|2947.8|2955|2949|2952.8|2946.8|16
1653041100000|2022-05-20 10:05:00|2953.5|2947.5|2960.8|2954.8|2961.3|2955.3|2953|2947|39
1653041400000|2022-05-20 10:10:00|2959.5|2953.5|2966|2960|2967|2961|2958.8|2952.8|77
1653041700000|2022-05-20 10:15:00|2966.3|2960.3|2967|2961|2967.5|2961.5|2964.3|2958.3|33
1653042000000|2022-05-20 10:20:00|2967.3|2961.3|2965.3|2959.3|2967.5|2961.5|2962.8|2956.8|32
1653042300000|2022-05-20 10:25:00|2965|2959|2958.5|2952.5|2965.3|2959.3|2958.5|2952.5|39
1653042600000|2022-05-20 10:30:00|2958.3|2952.3|2960.3|2954.3|2961|2955|2953.3|2947.3|47
1653042900000|2022-05-20 10:35:00|2960.5|2954.5|2959.3|2953.3|2960.5|2954.5|2959.3|2953.3|6
1653043200000|2022-05-20 10:40:00|2959.5|2953.5|2955|2949|2960.5|2954.5|2953.8|2947.8|28
1653043500000|2022-05-20 10:45:00|2955.3|2949.3|2956.5|2950.5|2956.8|2950.8|2955.3|2949.3|9
1653043800000|2022-05-20 10:50:00|2956.8|2950.8|2961|2955|2961|2955|2956.8|2950.8|17
1653044100000|2022-05-20 10:55:00|2961.3|2955.3|2962|2956|2964.3|2958.3|2961|2955|43
1653044400000|2022-05-20 11:00:00|2962.3|2956.3|2961|2955|2964.3|2958.3|2959.5|2953.5|57
1653044700000|2022-05-20 11:05:00|2960.8|2954.8|2958.3|2952.3|2960.8|2954.8|2953.8|2947.8|44
1653045000000|2022-05-20 11:10:00|2958.5|2952.5|2961|2955|2961.3|2955.3|2957.5|2951.5|29
1653045300000|2022-05-20 11:15:00|2961.3|2955.3|2958.8|2952.8|2964.5|2958.5|2958.5|2952.5|29
1653045600000|2022-05-20 11:20:00|2958.5|2952.5|2958.8|2952.8|2959.8|2953.8|2957.8|2951.8|23
1653045900000|2022-05-20 11:25:00|2959|2953|2959.5|2953.5|2961.5|2955.5|2957|2951|38
1653046200000|2022-05-20 11:30:00|2959|2953|2961|2955|2963|2957|2959|2953|34
1653046500000|2022-05-20 11:35:00|2961.3|2955.3|2965.3|2959.3|2965.5|2959.5|2960.5|2954.5|38
1653046800000|2022-05-20 11:40:00|2965.5|2959.5|2961.8|2955.8|2965.5|2959.5|2961.3|2955.3|32
1653047100000|2022-05-20 11:45:00|2962|2956|2963.5|2957.5|2963.5|2957.5|2961.3|2955.3|15
1653047400000|2022-05-20 11:50:00|2963.8|2957.8|2961.3|2955.3|2964.5|2958.5|2961|2955|60
1653047700000|2022-05-20 11:55:00|2961|2955|2949.3|2943.3|2961.3|2955.3|2949.3|2943.3|113
1653048000000|2022-05-20 12:00:00|2949|2943|2950.8|2944.8|2950.8|2944.8|2938.4|2932.4|150
1653048300000|2022-05-20 12:05:00|2950.5|2944.5|2956|2950|2956|2950|2950.3|2944.3|90
1653048600000|2022-05-20 12:10:00|2955.8|2949.8|2959.5|2953.5|2960.5|2954.5|2955.5|2949.5|66
1653048900000|2022-05-20 12:15:00|2959.8|2953.8|2960|2954|2960|2954|2957.5|2951.5|54
1653049200000|2022-05-20 12:20:00|2959.8|2953.8|2962.8|2956.8|2965.8|2959.8|2959.5|2953.5|52
1653049500000|2022-05-20 12:25:00|2963|2957|2964.5|2958.5|2965.5|2959.5|2962.8|2956.8|39
1653049800000|2022-05-20 12:30:00|2964.3|2958.3|2963.3|2957.3|2965.3|2959.3|2959.5|2953.5|57
1653050100000|2022-05-20 12:35:00|2963|2957|2959.8|2953.8|2964.5|2958.5|2959.3|2953.3|49
1653050400000|2022-05-20 12:40:00|2959.5|2953.5|2957.3|2951.3|2961.5|2955.5|2957.3|2951.3|45
1653050700000|2022-05-20 12:45:00|2957.5|2951.5|2954.5|2948.5|2958.8|2952.8|2954.5|2948.5|22
1653051000000|2022-05-20 12:50:00|2954.8|2948.8|2953|2947|2960|2954|2952.3|2946.3|47
1653051300000|2022-05-20 12:55:00|2953.3|2947.3|2954|2948|2955.8|2949.8|2950.5|2944.5|75
1653051600000|2022-05-20 13:00:00|2953.8|2947.8|2957.8|2951.8|2964.5|2958.5|2953|2947|160
1653051900000|2022-05-20 13:05:00|2957|2951|2959.8|2953.8|2964.3|2958.3|2956.3|2950.3|97
1653052200000|2022-05-20 13:10:00|2959.5|2953.5|2950.8|2944.8|2963.3|2957.3|2949.3|2943.3|79
1653052500000|2022-05-20 13:15:00|2950.5|2944.5|2951.3|2945.3|2952.3|2946.3|2947|2941|65
1653052800000|2022-05-20 13:20:00|2951.5|2945.5|2957.3|2951.3|2957.5|2951.5|2951.5|2945.5|55
1653053100000|2022-05-20 13:25:00|2957.5|2951.5|2971|2965|2971.5|2965.5|2956.8|2950.8|113
1653053400000|2022-05-20 13:30:00|2971.3|2965.3|2963.5|2957.5|2972.3|2966.3|2959|2953|122
1653053700000|2022-05-20 13:35:00|2963.3|2957.3|2972.3|2966.3|2972.3|2966.3|2955.5|2949.5|101
1653054000000|2022-05-20 13:40:00|2971.8|2965.8|2969|2963|2975|2969|2969|2963|84
1653054300000|2022-05-20 13:45:00|2969.3|2963.3|2972.8|2966.8|2976.5|2970.5|2967|2961|87
1653054600000|2022-05-20 13:50:00|2972.3|2966.3|2991.3|2985.3|2991.3|2985.3|2971|2965|111
1653054900000|2022-05-20 13:55:00|2990.8|2984.8|2987.8|2981.8|2991.8|2985.8|2980.9|2974.9|114
1653055200000|2022-05-20 14:00:00|2987.5|2981.5|2989.8|2983.8|2989.8|2983.8|2983|2977|110
1653055500000|2022-05-20 14:05:00|2989.5|2983.5|2979.5|2973.5|2991|2985|2977.5|2971.5|117
1653055800000|2022-05-20 14:10:00|2979.3|2973.3|2972.5|2966.5|2980.3|2974.3|2968.8|2962.8|106
1653056100000|2022-05-20 14:15:00|2972|2966|2978.8|2972.8|2980|2974|2970.3|2964.3|86
1653056400000|2022-05-20 14:20:00|2978.5|2972.5|2978.5|2972.5|2981|2975|2977|2971|65
1653056700000|2022-05-20 14:25:00|2979.3|2973.3|2971.8|2965.8|2980.8|2974.8|2971|2965|81
1653057000000|2022-05-20 14:30:00|2971.5|2965.5|2976|2970|2979.3|2973.3|2971.5|2965.5|74
1653057300000|2022-05-20 14:35:00|2975.8|2969.8|2980|2974|2980|2974|2972.8|2966.8|69
1653057600000|2022-05-20 14:40:00|2980.3|2974.3|2975|2969|2983.5|2977.5|2973.8|2967.8|56
1653057900000|2022-05-20 14:45:00|2974.8|2968.8|2968.5|2962.5|2974.8|2968.8|2967.3|2961.3|72
1653058200000|2022-05-20 14:50:00|2968.3|2962.3|2962|2956|2970.3|2964.3|2960.5|2954.5|71
1653058500000|2022-05-20 14:55:00|2962.3|2956.3|2961.3|2955.3|2965.8|2959.8|2959.5|2953.5|67
1653058800000|2022-05-20 15:00:00|2961.8|2955.8|2949.3|2943.3|2963.8|2957.8|2948.8|2942.8|145
1653059100000|2022-05-20 15:05:00|2948.5|2942.5|2959.3|2953.3|2961|2955|2946.8|2940.8|106
1653059400000|2022-05-20 15:10:00|2959.5|2953.5|2966.5|2960.5|2968|2962|2958.3|2952.3|71
1653059700000|2022-05-20 15:15:00|2966.8|2960.8|2969.5|2963.5|2972.3|2966.3|2965.3|2959.3|81
1653060000000|2022-05-20 15:20:00|2969|2963|2951|2945|2970.5|2964.5|2950|2944|131
1653060300000|2022-05-20 15:25:00|2951.3|2945.3|2950.3|2944.3|2954.8|2948.8|2948|2942|103
1653060600000|2022-05-20 15:30:00|2950|2944|2951.5|2945.5|2953.5|2947.5|2946|2940|143
1653060900000|2022-05-20 15:35:00|2951.8|2945.8|2956.3|2950.3|2956.3|2950.3|2949.8|2943.8|68
1653061200000|2022-05-20 15:40:00|2956|2950|2953|2947|2960.3|2954.3|2953|2947|58
1653061500000|2022-05-20 15:45:00|2952.8|2946.8|2949|2943|2956|2950|2947|2941|56
1653061800000|2022-05-20 15:50:00|2948.8|2942.8|2953.5|2947.5|2953.8|2947.8|2947|2941|38
1653062100000|2022-05-20 15:55:00|2952.5|2946.5|2946.3|2940.3|2952.5|2946.5|2946|2940|112
1653062400000|2022-05-20 16:00:00|2946|2940|2942.5|2936.5|2946.8|2940.8|2941.8|2935.8|104
1653062700000|2022-05-20 16:05:00|2942.8|2936.8|2943.3|2937.3|2945|2939|2941.3|2935.3|68
1653063000000|2022-05-20 16:10:00|2942.8|2936.8|2948.5|2942.5|2949|2943|2942|2936|47
1653063300000|2022-05-20 16:15:00|2948.8|2942.8|2950|2944|2950.3|2944.3|2948|2942|18
1653063600000|2022-05-20 16:20:00|2950.3|2944.3|2950|2944|2951|2945|2949|2943|40
1653063900000|2022-05-20 16:25:00|2949.8|2943.8|2951.8|2945.8|2952.3|2946.3|2949.8|2943.8|40
1653064200000|2022-05-20 16:30:00|2952|2946|2948.5|2942.5|2953.3|2947.3|2948.5|2942.5|50
1653064500000|2022-05-20 16:35:00|2948.3|2942.3|2950.5|2944.5|2950.8|2944.8|2946.8|2940.8|72
1653064800000|2022-05-20 16:40:00|2950.3|2944.3|2947.3|2941.3|2950.3|2944.3|2947.3|2941.3|16
1653065100000|2022-05-20 16:45:00|2947|2941|2946|2940|2947|2941|2943|2937|35
1653065400000|2022-05-20 16:50:00|2946.3|2940.3|2950.3|2944.3|2951.3|2945.3|2946.3|2940.3|78
1653065700000|2022-05-20 16:55:00|2950.5|2944.5|2953.5|2947.5|2954.3|2948.3|2950.5|2944.5|65
1653264000000|2022-05-23 00:00:00|2975.3|2960.3|2971.4|2965.4|2975.3|2965.4|2965.1|2959.1|22
1653264300000|2022-05-23 00:05:00|2971.1|2965.1|2974.3|2968.3|2974.3|2968.3|2969.9|2963.9|30
1653264600000|2022-05-23 00:10:00|2974.5|2968.5|2980.8|2974.8|2982|2976|2974|2968|63
1653264900000|2022-05-23 00:15:00|2981|2975|2989.8|2983.8|2989.8|2983.8|2980.5|2974.5|46
1653265200000|2022-05-23 00:20:00|2989.5|2983.5|2991.5|2985.5|2992|2986|2986.9|2980.9|21
1653265500000|2022-05-23 00:25:00|2991.3|2985.3|2997.8|2991.8|2997.8|2991.8|2990.3|2984.3|32
1653265800000|2022-05-23 00:30:00|2997.3|2991.3|2997.3|2991.3|2997.5|2991.5|2997|2991|9
1653266100000|2022-05-23 00:35:00|2996.8|2990.8|2992.5|2986.5|2996.8|2990.8|2991.3|2985.3|35
1653266400000|2022-05-23 00:40:00|2992.8|2986.8|2988.5|2982.5|2993.8|2987.8|2987.8|2981.8|35
1653266700000|2022-05-23 00:45:00|2988|2982|2984.9|2978.9|2990.5|2984.5|2979.5|2973.5|29
1653267000000|2022-05-23 00:50:00|2985|2979|2985|2979|2985.5|2979.5|2982.8|2976.8|24
1653267300000|2022-05-23 00:55:00|2984.8|2978.8|2986|2980|2986|2980|2981.5|2975.5|39
1653267600000|2022-05-23 01:00:00|2985.8|2979.8|2985.3|2979.3|2987|2981|2979.6|2973.6|110
1653267900000|2022-05-23 01:05:00|2985.5|2979.5|2982.3|2976.3|2986.5|2980.5|2978.8|2972.8|74
1653268200000|2022-05-23 01:10:00|2982.8|2976.8|2983.3|2977.3|2985.3|2979.3|2982.5|2976.5|23
1653268500000|2022-05-23 01:15:00|2982.3|2976.3|2983.8|2977.8|2984.5|2978.5|2982.3|2976.3|25
1653268800000|2022-05-23 01:20:00|2983.5|2977.5|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|9
1653269100000|2022-05-23 01:25:00|2983|2977|2983.8|2977.8|2984.5|2978.5|2981.8|2975.8|20
1653269400000|2022-05-23 01:30:00|2983.5|2977.5|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|10
1653269700000|2022-05-23 01:35:00|2982.3|2976.3|2980.3|2974.3|2983.3|2977.3|2980.3|2974.3|24
1653270000000|2022-05-23 01:40:00|2980.5|2974.5|2980.5|2974.5|2982|2976|2979|2973|20
1653270300000|2022-05-23 01:45:00|2980.3|2974.3|2982.5|2976.5|2982.5|2976.5|2980.3|2974.3|7
1653270600000|2022-05-23 01:50:00|2983|2977|2973|2967|2983.3|2977.3|2970.8|2964.8|36
1653270900000|2022-05-23 01:55:00|2972|2966|2969.6|2963.6|2972|2966|2964.1|2958.1|151
1653271200000|2022-05-23 02:00:00|2969.5|2963.5|2967.8|2961.8|2971.3|2965.3|2965.5|2959.5|71
1653271500000|2022-05-23 02:05:00|2968|2962|2967|2961|2968|2962|2965.8|2959.8|17
1653271800000|2022-05-23 02:10:00|2967.3|2961.3|2968.3|2962.3|2969|2963|2967.3|2961.3|19
1653272100000|2022-05-23 02:15:00|2968.5|2962.5|2968|2962|2969|2963|2967.3|2961.3|13
1653272400000|2022-05-23 02:20:00|2968.3|2962.3|2975.5|2969.5|2977.5|2971.5|2968.3|2962.3|31
1653272700000|2022-05-23 02:25:00|2975.3|2969.3|2970|2964|2975.5|2969.5|2970|2964|25
1653273000000|2022-05-23 02:30:00|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2968.5|2962.5|7
1653273300000|2022-05-23 02:35:00|2969.5|2963.5|2970.8|2964.8|2972.3|2966.3|2969.5|2963.5|32
1653273600000|2022-05-23 02:40:00|2971|2965|2970.8|2964.8|2971|2965|2970.3|2964.3|12
1653273900000|2022-05-23 02:45:00|2970.5|2964.5|2970.5|2964.5|2971|2965|2970.5|2964.5|6
1653274200000|2022-05-23 02:50:00|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970|2964|7
1653274500000|2022-05-23 02:55:00|2969.8|2963.8|2976|2970|2976|2970|2969.8|2963.8|22
1653274800000|2022-05-23 03:00:00|2976.3|2970.3|2978|2972|2978|2972|2975.5|2969.5|20
1653275100000|2022-05-23 03:05:00|2977.8|2971.8|2976.3|2970.3|2978|2972|2976|2970|21
1653275400000|2022-05-23 03:10:00|2976|2970|2976.5|2970.5|2977|2971|2974.5|2968.5|15
1653275700000|2022-05-23 03:15:00|2976.3|2970.3|2972.8|2966.8|2976.8|2970.8|2972.5|2966.5|17
1653276000000|2022-05-23 03:20:00|2973.5|2967.5|2970.8|2964.8|2973.5|2967.5|2969.5|2963.5|22
1653276300000|2022-05-23 03:25:00|2970.5|2964.5|2973|2967|2973|2967|2967.3|2961.3|25
1653276600000|2022-05-23 03:30:00|2972.8|2966.8|2976.8|2970.8|2977|2971|2971.8|2965.8|34
1653276900000|2022-05-23 03:35:00|2976.3|2970.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|33
1653277200000|2022-05-23 03:40:00|2977|2971|2982.8|2976.8|2983|2977|2975.5|2969.5|42
1653277500000|2022-05-23 03:45:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1653277800000|2022-05-23 03:50:00|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2981.8|2975.8|8
1653278100000|2022-05-23 03:55:00|2984|2978|2983.3|2977.3|2984|2978|2981.8|2975.8|16
1653278400000|2022-05-23 04:00:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|8
1653278700000|2022-05-23 04:05:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|3
1653279000000|2022-05-23 04:10:00|2984|2978|2984|2978|2984|2978|2983.3|2977.3|9
1653279300000|2022-05-23 04:15:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983|2977|11
1653279600000|2022-05-23 04:20:00|2984|2978|2982|2976|2984|2978|2981.5|2975.5|19
1653279900000|2022-05-23 04:25:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|13
1653280200000|2022-05-23 04:30:00|2982|2976|2980.8|2974.8|2982|2976|2979.3|2973.3|15
1653280500000|2022-05-23 04:35:00|2980|2974|2978.3|2972.3|2980|2974|2977.8|2971.8|7
1653280800000|2022-05-23 04:40:00|2978|2972|2977.8|2971.8|2978|2972|2977|2971|4
1653281100000|2022-05-23 04:45:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1653281400000|2022-05-23 04:50:00|2978.3|2972.3|2977.3|2971.3|2979|2973|2976.3|2970.3|21
1653281700000|2022-05-23 04:55:00|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.5|2971.5|3
1653282000000|2022-05-23 05:00:00|2978.5|2972.5|2980.3|2974.3|2980.5|2974.5|2978.5|2972.5|13
1653282300000|2022-05-23 05:05:00|2980|2974|2981.3|2975.3|2981.5|2975.5|2980|2974|9
1653282600000|2022-05-23 05:10:00|2981|2975|2983|2977|2983.5|2977.5|2981|2975|10
1653282900000|2022-05-23 05:15:00|2982.3|2976.3|2981.5|2975.5|2983.3|2977.3|2980.8|2974.8|23
1653283200000|2022-05-23 05:20:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1653283500000|2022-05-23 05:25:00|2981.3|2975.3|2980.5|2974.5|2985.5|2979.5|2980.3|2974.3|35
1653283800000|2022-05-23 05:30:00|2980.3|2974.3|2973.8|2967.8|2980.3|2974.3|2973.5|2967.5|82
1653284100000|2022-05-23 05:35:00|2973.5|2967.5|2968.5|2962.5|2974.3|2968.3|2967.8|2961.8|28
1653284400000|2022-05-23 05:40:00|2968.8|2962.8|2964.8|2958.8|2968.8|2962.8|2964|2958|22
1653284700000|2022-05-23 05:45:00|2965|2959|2976|2970|2976|2970|2964.8|2958.8|43
1653285000000|2022-05-23 05:50:00|2975.8|2969.8|2979|2973|2980.5|2974.5|2975.3|2969.3|56
1653285300000|2022-05-23 05:55:00|2979.3|2973.3|2977.3|2971.3|2981.8|2975.8|2977.3|2971.3|31
1653285600000|2022-05-23 06:00:00|2977.5|2971.5|2979.3|2973.3|2979.5|2973.5|2977|2971|20
1653285900000|2022-05-23 06:05:00|2979|2973|2979.3|2973.3|2982|2976|2977.3|2971.3|47
1653286200000|2022-05-23 06:10:00|2979|2973|2980.5|2974.5|2982.5|2976.5|2978.5|2972.5|50
1653286500000|2022-05-23 06:15:00|2980|2974|2981.3|2975.3|2983.8|2977.8|2978.3|2972.3|23
1653286800000|2022-05-23 06:20:00|2981|2975|2981|2975|2982|2976|2979.5|2973.5|27
1653287100000|2022-05-23 06:25:00|2980.8|2974.8|2976|2970|2980.8|2974.8|2975.3|2969.3|34
1653287400000|2022-05-23 06:30:00|2976.3|2970.3|2975|2969|2976.3|2970.3|2975|2969|27
1653287700000|2022-05-23 06:35:00|2974.8|2968.8|2979.5|2973.5|2979.5|2973.5|2973.8|2967.8|18
1653288000000|2022-05-23 06:40:00|2980.5|2974.5|2981.8|2975.8|2982.5|2976.5|2980.5|2974.5|11
1653288300000|2022-05-23 06:45:00|2982|2976|2988.3|2982.3|2989|2983|2982|2976|34
1653288600000|2022-05-23 06:50:00|2987.5|2981.5|2988.8|2982.8|2988.8|2982.8|2981|2975|77
1653288900000|2022-05-23 06:55:00|2990|2984|2993.6|2987.6|2993.8|2987.8|2985|2979|94
1653289200000|2022-05-23 07:00:00|2993.9|2987.9|2985.1|2979.1|2995.1|2989.1|2981.8|2975.8|90
1653289500000|2022-05-23 07:05:00|2986|2980|2991.8|2985.8|2993|2987|2986|2980|45
1653289800000|2022-05-23 07:10:00|2991.5|2985.5|2990.3|2984.3|2993.5|2987.5|2988.3|2982.3|58
1653290100000|2022-05-23 07:15:00|2990|2984|2987.5|2981.5|2993|2987|2984.8|2978.8|52
1653290400000|2022-05-23 07:20:00|2987.8|2981.8|2980.3|2974.3|2988|2982|2980.3|2974.3|53
1653290700000|2022-05-23 07:25:00|2980|2974|2984.3|2978.3|2984.8|2978.8|2977.5|2971.5|49
1653291000000|2022-05-23 07:30:00|2984|2978|2987.3|2981.3|2989|2983|2983.8|2977.8|32
1653291300000|2022-05-23 07:35:00|2987.5|2981.5|2978.5|2972.5|2987.5|2981.5|2977.5|2971.5|40
1653291600000|2022-05-23 07:40:00|2978.8|2972.8|2974.8|2968.8|2980.8|2974.8|2973.8|2967.8|56
1653291900000|2022-05-23 07:45:00|2974.5|2968.5|2978.3|2972.3|2978.3|2972.3|2974.5|2968.5|25
1653292200000|2022-05-23 07:50:00|2978|2972|2980|2974|2982|2976|2978|2972|29
1653292500000|2022-05-23 07:55:00|2979.3|2973.3|2978.8|2972.8|2979.5|2973.5|2974.8|2968.8|29
1653292800000|2022-05-23 08:00:00|2979|2973|2984.8|2978.8|2986.8|2980.8|2976.8|2970.8|87
1653293100000|2022-05-23 08:05:00|2984.5|2978.5|2989.5|2983.5|2990.5|2984.5|2983.5|2977.5|54
1653293400000|2022-05-23 08:10:00|2989.8|2983.8|2985|2979|2990.3|2984.3|2983.5|2977.5|47
1653293700000|2022-05-23 08:15:00|2985.3|2979.3|2987|2981|2988.8|2982.8|2984.3|2978.3|56
1653294000000|2022-05-23 08:20:00|2987.3|2981.3|2983.8|2977.8|2987.5|2981.5|2983.5|2977.5|47
1653294300000|2022-05-23 08:25:00|2983.5|2977.5|2976.3|2970.3|2983.8|2977.8|2973|2967|134
1653294600000|2022-05-23 08:30:00|2976|2970|2979.5|2973.5|2981.5|2975.5|2975|2969|90
1653294900000|2022-05-23 08:35:00|2979.8|2973.8|2977.1|2971.1|2981.1|2975.1|2969|2963|109
1653295200000|2022-05-23 08:40:00|2977.3|2971.3|2978|2972|2982.3|2976.3|2977.3|2971.3|74
1653295500000|2022-05-23 08:45:00|2977.8|2971.8|2982.3|2976.3|2982.5|2976.5|2977.8|2971.8|37
1653295800000|2022-05-23 08:50:00|2982.5|2976.5|2982|2976|2982.8|2976.8|2979|2973|51
1653296100000|2022-05-23 08:55:00|2982.3|2976.3|2985.3|2979.3|2986.5|2980.5|2982.3|2976.3|50
1653296400000|2022-05-23 09:00:00|2985.5|2979.5|2984.8|2978.8|2986.3|2980.3|2981.5|2975.5|52
1653296700000|2022-05-23 09:05:00|2985|2979|2986|2980|2987.5|2981.5|2984.8|2978.8|54
1653297000000|2022-05-23 09:10:00|2985.8|2979.8|2986.3|2980.3|2987|2981|2982.3|2976.3|41
1653297300000|2022-05-23 09:15:00|2986|2980|2981.8|2975.8|2986|2980|2981.5|2975.5|28
1653297600000|2022-05-23 09:20:00|2981.5|2975.5|2986.3|2980.3|2986.3|2980.3|2981.3|2975.3|27
1653297900000|2022-05-23 09:25:00|2986.5|2980.5|2984.5|2978.5|2986.8|2980.8|2981.5|2975.5|60
1653298200000|2022-05-23 09:30:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2983.3|2977.3|46
1653298500000|2022-05-23 09:35:00|2985.5|2979.5|2990.3|2984.3|2990.8|2984.8|2985.5|2979.5|33
1653298800000|2022-05-23 09:40:00|2990|2984|2993|2987|2993|2987|2990|2984|31
1653299100000|2022-05-23 09:45:00|2993.3|2987.3|2992|2986|2994.8|2988.8|2991.8|2985.8|32
1653299400000|2022-05-23 09:50:00|2992.3|2986.3|2992|2986|2993.3|2987.3|2990.3|2984.3|54
1653299700000|2022-05-23 09:55:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2990|2984|27
1653300000000|2022-05-23 10:00:00|2992|2986|2993.3|2987.3|2993.3|2987.3|2991|2985|36
1653300300000|2022-05-23 10:05:00|2993|2987|2991.5|2985.5|2993|2987|2990.5|2984.5|25
1653300600000|2022-05-23 10:10:00|2991.8|2985.8|2990.8|2984.8|2993.3|2987.3|2990.5|2984.5|25
1653300900000|2022-05-23 10:15:00|2990.5|2984.5|2985.5|2979.5|2991.5|2985.5|2985.3|2979.3|26
1653301200000|2022-05-23 10:20:00|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2984.8|2978.8|24
1653301500000|2022-05-23 10:25:00|2986.3|2980.3|2986.8|2980.8|2987|2981|2985.5|2979.5|33
1653301800000|2022-05-23 10:30:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986|2980|35
1653302100000|2022-05-23 10:35:00|2987.5|2981.5|2985.5|2979.5|2987.8|2981.8|2984.5|2978.5|50
1653302400000|2022-05-23 10:40:00|2985.3|2979.3|2987.5|2981.5|2988.3|2982.3|2985.3|2979.3|43
1653302700000|2022-05-23 10:45:00|2987.8|2981.8|2985.8|2979.8|2988|2982|2985.5|2979.5|35
1653303000000|2022-05-23 10:50:00|2985.5|2979.5|2984.8|2978.8|2986|2980|2982.8|2976.8|28
1653303300000|2022-05-23 10:55:00|2985|2979|2986.5|2980.5|2989.8|2983.8|2983.5|2977.5|62
1653303600000|2022-05-23 11:00:00|2986.8|2980.8|2982.8|2976.8|2988.3|2982.3|2982.8|2976.8|45
1653303900000|2022-05-23 11:05:00|2982.5|2976.5|2981.5|2975.5|2982.8|2976.8|2981.3|2975.3|41
1653304200000|2022-05-23 11:10:00|2981.8|2975.8|2986.3|2980.3|2986.8|2980.8|2981.8|2975.8|47
1653304500000|2022-05-23 11:15:00|2986|2980|2982.3|2976.3|2986.3|2980.3|2981.5|2975.5|63
1653304800000|2022-05-23 11:20:00|2982|2976|2978.5|2972.5|2982|2976|2977|2971|42
1653305100000|2022-05-23 11:25:00|2979|2973|2979|2973|2980.8|2974.8|2978.3|2972.3|53
1653305400000|2022-05-23 11:30:00|2979.3|2973.3|2975.8|2969.8|2981.5|2975.5|2974.8|2968.8|71
1653305700000|2022-05-23 11:35:00|2976|2970|2976.5|2970.5|2978.3|2972.3|2975|2969|55
1653306000000|2022-05-23 11:40:00|2976.3|2970.3|2976.3|2970.3|2978|2972|2974.8|2968.8|36
1653306300000|2022-05-23 11:45:00|2976|2970|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|15
1653306600000|2022-05-23 11:50:00|2975.5|2969.5|2976.3|2970.3|2978.5|2972.5|2975.5|2969.5|70
1653306900000|2022-05-23 11:55:00|2976.5|2970.5|2979|2973|2980|2974|2975.5|2969.5|96
1653307200000|2022-05-23 12:00:00|2978.8|2972.8|2984|2978|2984.5|2978.5|2977.5|2971.5|55
1653307500000|2022-05-23 12:05:00|2984.3|2978.3|2986|2980|2988.5|2982.5|2984.3|2978.3|80
1653307800000|2022-05-23 12:10:00|2985.3|2979.3|2988.5|2982.5|2989|2983|2985|2979|33
1653308100000|2022-05-23 12:15:00|2988.3|2982.3|2987.8|2981.8|2988.5|2982.5|2985.8|2979.8|47
1653308400000|2022-05-23 12:20:00|2987.5|2981.5|2987.3|2981.3|2988|2982|2985|2979|57
1653308700000|2022-05-23 12:25:00|2987.8|2981.8|2989|2983|2993.5|2987.5|2987.8|2981.8|58
1653309000000|2022-05-23 12:30:00|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2984.8|2978.8|40
1653309300000|2022-05-23 12:35:00|2990.3|2984.3|2989.8|2983.8|2991.3|2985.3|2989|2983|22
1653309600000|2022-05-23 12:40:00|2990|2984|2989.5|2983.5|2990|2984|2988.5|2982.5|36
1653309900000|2022-05-23 12:45:00|2989.3|2983.3|2988.3|2982.3|2989.5|2983.5|2987|2981|31
1653310200000|2022-05-23 12:50:00|2988.5|2982.5|2992|2986|2994.8|2988.8|2988.5|2982.5|46
1653310500000|2022-05-23 12:55:00|2991.8|2985.8|2986|2980|2991.8|2985.8|2985.3|2979.3|32
1653310800000|2022-05-23 13:00:00|2985.5|2979.5|2980.3|2974.3|2986.8|2980.8|2979.3|2973.3|137
1653311100000|2022-05-23 13:05:00|2980.5|2974.5|2975.8|2969.8|2981|2975|2974|2968|72
1653311400000|2022-05-23 13:10:00|2975.5|2969.5|2967.3|2961.3|2976.3|2970.3|2965.3|2959.3|75
1653311700000|2022-05-23 13:15:00|2966.8|2960.8|2956|2950|2970.3|2964.3|2955|2949|81
1653312000000|2022-05-23 13:20:00|2955.8|2949.8|2965.5|2959.5|2966|2960|2955.5|2949.5|114
1653312300000|2022-05-23 13:25:00|2965.8|2959.8|2966.3|2960.3|2971.5|2965.5|2964.5|2958.5|68
1653312600000|2022-05-23 13:30:00|2966.5|2960.5|2961.8|2955.8|2970.5|2964.5|2961.8|2955.8|68
1653312900000|2022-05-23 13:35:00|2962|2956|2948.5|2942.5|2962|2956|2945.4|2939.4|126
1653313200000|2022-05-23 13:40:00|2948.8|2942.8|2946.4|2940.4|2950.8|2944.8|2933.5|2927.5|133
1653313500000|2022-05-23 13:45:00|2945.9|2939.9|2940.5|2934.5|2947.4|2941.4|2940.5|2934.5|108
1653313800000|2022-05-23 13:50:00|2940.8|2934.8|2946.5|2940.5|2947|2941|2940.5|2934.5|76
1653314100000|2022-05-23 13:55:00|2946.3|2940.3|2953.8|2947.8|2954|2948|2946|2940|66
1653314400000|2022-05-23 14:00:00|2953.5|2947.5|2951.3|2945.3|2959.8|2953.8|2949.3|2943.3|100
1653314700000|2022-05-23 14:05:00|2950.5|2944.5|2949|2943|2953.8|2947.8|2945.5|2939.5|119
1653315000000|2022-05-23 14:10:00|2948.8|2942.8|2953.5|2947.5|2953.5|2947.5|2947.5|2941.5|78
1653315300000|2022-05-23 14:15:00|2953|2947|2955.5|2949.5|2957.5|2951.5|2949.8|2943.8|78
1653315600000|2022-05-23 14:20:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2950.5|2944.5|52
1653315900000|2022-05-23 14:25:00|2955|2949|2954.8|2948.8|2955|2949|2950.8|2944.8|56
1653316200000|2022-05-23 14:30:00|2955|2949|2957.8|2951.8|2959.3|2953.3|2953.5|2947.5|44
1653316500000|2022-05-23 14:35:00|2958.8|2952.8|2958.5|2952.5|2961.3|2955.3|2957|2951|38
1653316800000|2022-05-23 14:40:00|2958.3|2952.3|2955|2949|2958.8|2952.8|2953.5|2947.5|44
1653317100000|2022-05-23 14:45:00|2954.8|2948.8|2952|2946|2958.3|2952.3|2952|2946|61
1653317400000|2022-05-23 14:50:00|2951.8|2945.8|2951.5|2945.5|2952.8|2946.8|2948|2942|80
1653317700000|2022-05-23 14:55:00|2951.3|2945.3|2942.3|2936.3|2951.5|2945.5|2941.8|2935.8|107
1653318000000|2022-05-23 15:00:00|2942|2936|2946.5|2940.5|2946.5|2940.5|2937|2931|96
1653318300000|2022-05-23 15:05:00|2946.3|2940.3|2942.3|2936.3|2947|2941|2939|2933|44
1653318600000|2022-05-23 15:10:00|2942.8|2936.8|2948.8|2942.8|2949.8|2943.8|2941.5|2935.5|61
1653318900000|2022-05-23 15:15:00|2948.3|2942.3|2950.5|2944.5|2952|2946|2947.3|2941.3|66
1653319200000|2022-05-23 15:20:00|2950.3|2944.3|2957|2951|2957.5|2951.5|2949.8|2943.8|92
1653319500000|2022-05-23 15:25:00|2958.3|2952.3|2956.3|2950.3|2958.3|2952.3|2949|2943|77
1653319800000|2022-05-23 15:30:00|2954.3|2948.3|2959.5|2953.5|2963.4|2957.4|2948.8|2942.8|268
1653320100000|2022-05-23 15:35:00|2959.6|2953.6|2957.5|2951.5|2960|2954|2957|2951|65
1653320400000|2022-05-23 15:40:00|2957.3|2951.3|2956.5|2950.5|2958.3|2952.3|2954.3|2948.3|69
1653320700000|2022-05-23 15:45:00|2956.8|2950.8|2960.5|2954.5|2963.5|2957.5|2956.3|2950.3|60
1653321000000|2022-05-23 15:50:00|2960.8|2954.8|2959.8|2953.8|2962.8|2956.8|2959.8|2953.8|33
1653321300000|2022-05-23 15:55:00|2959.5|2953.5|2963.8|2957.8|2964|2958|2958.5|2952.5|35
1653321600000|2022-05-23 16:00:00|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.3|2956.3|41
1653321900000|2022-05-23 16:05:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963|2957|31
1653322200000|2022-05-23 16:10:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|29
1653322500000|2022-05-23 16:15:00|2963|2957|2962.5|2956.5|2963.3|2957.3|2962|2956|22
1653322800000|2022-05-23 16:20:00|2962.3|2956.3|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|30
1653323100000|2022-05-23 16:25:00|2962.8|2956.8|2963|2957|2963|2957|2960.5|2954.5|49
1653323400000|2022-05-23 16:30:00|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2961.8|2955.8|17
1653323700000|2022-05-23 16:35:00|2963.5|2957.5|2966|2960|2966|2960|2963.5|2957.5|19
1653324000000|2022-05-23 16:40:00|2967.3|2961.3|2961.3|2955.3|2967.8|2961.8|2961|2955|42
1653324300000|2022-05-23 16:45:00|2961|2955|2960|2954|2961|2955|2959.8|2953.8|20
1653324600000|2022-05-23 16:50:00|2959.8|2953.8|2960|2954|2960.5|2954.5|2959.8|2953.8|26
1653324900000|2022-05-23 16:55:00|2959.8|2953.8|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|57
1653350400000|2022-05-24 00:00:00|2958.3|2952.3|2956.1|2950.1|2958.4|2952.4|2955.6|2949.6|17
1653350700000|2022-05-24 00:05:00|2956|2950|2955.3|2949.3|2956|2950|2955|2949|6
1653351000000|2022-05-24 00:10:00|2956|2950|2964.9|2958.9|2964.9|2958.9|2956|2950|36
1653351300000|2022-05-24 00:15:00|2964.8|2958.8|2964.5|2958.5|2965.9|2959.9|2964|2958|30
1653351600000|2022-05-24 00:20:00|2964.3|2958.3|2963|2957|2964.3|2958.3|2962.5|2956.5|10
1653351900000|2022-05-24 00:25:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|7
1653352200000|2022-05-24 00:30:00|2962|2956|2961|2955|2962|2956|2960.8|2954.8|5
1653352800000|2022-05-24 00:40:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1653353100000|2022-05-24 00:45:00|2961|2955|2957.5|2951.5|2961|2955|2956.8|2950.8|21
1653353400000|2022-05-24 00:50:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|7
1653353700000|2022-05-24 00:55:00|2958|2952|2956.3|2950.3|2958|2952|2956|2950|16
1653354000000|2022-05-24 01:00:00|2956|2950|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|13
1653354300000|2022-05-24 01:05:00|2955.5|2949.5|2954|2948|2956|2950|2952.3|2946.3|44
1653354600000|2022-05-24 01:10:00|2953.8|2947.8|2953.8|2947.8|2954|2948|2952.3|2946.3|41
1653354900000|2022-05-24 01:15:00|2953|2947|2955|2949|2955.5|2949.5|2952.8|2946.8|53
1653355200000|2022-05-24 01:20:00|2954.8|2948.8|2955|2949|2955.5|2949.5|2954.8|2948.8|6
1653355500000|2022-05-24 01:25:00|2955.3|2949.3|2959|2953|2960|2954|2955|2949|85
1653355800000|2022-05-24 01:30:00|2958.8|2952.8|2960.6|2954.6|2962|2956|2957.3|2951.3|70
1653356100000|2022-05-24 01:35:00|2960.4|2954.4|2956.8|2950.8|2960.4|2954.4|2955.8|2949.8|38
1653356400000|2022-05-24 01:40:00|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|10
1653356700000|2022-05-24 01:45:00|2957|2951|2955.8|2949.8|2957.5|2951.5|2955.3|2949.3|18
1653357000000|2022-05-24 01:50:00|2956|2950|2956|2950|2956|2950|2955.8|2949.8|15
1653357300000|2022-05-24 01:55:00|2955.8|2949.8|2951.3|2945.3|2955.8|2949.8|2951.3|2945.3|15
1653357600000|2022-05-24 02:00:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2949.8|2943.8|27
1653357900000|2022-05-24 02:05:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.5|2944.5|13
1653358200000|2022-05-24 02:10:00|2950.8|2944.8|2952|2946|2952|2946|2950.3|2944.3|17
1653358500000|2022-05-24 02:15:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|9
1653358800000|2022-05-24 02:20:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.3|2943.3|25
1653359100000|2022-05-24 02:25:00|2949.5|2943.5|2949|2943|2949.8|2943.8|2948.5|2942.5|28
1653359400000|2022-05-24 02:30:00|2949.3|2943.3|2950.8|2944.8|2951.3|2945.3|2949.3|2943.3|20
1653359700000|2022-05-24 02:35:00|2951|2945|2951.3|2945.3|2952|2946|2950.8|2944.8|21
1653360000000|2022-05-24 02:40:00|2951.5|2945.5|2957.3|2951.3|2958.5|2952.5|2951.3|2945.3|35
1653360300000|2022-05-24 02:45:00|2957|2951|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|13
1653360600000|2022-05-24 02:50:00|2957|2951|2957.8|2951.8|2958.3|2952.3|2956.8|2950.8|13
1653360900000|2022-05-24 02:55:00|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|15
1653361200000|2022-05-24 03:00:00|2957.8|2951.8|2956.8|2950.8|2958.8|2952.8|2956.5|2950.5|23
1653361500000|2022-05-24 03:05:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|3
1653361800000|2022-05-24 03:10:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2954.3|2948.3|11
1653362100000|2022-05-24 03:15:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1653362400000|2022-05-24 03:20:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1653362700000|2022-05-24 03:25:00|2953.8|2947.8|2951.8|2945.8|2953.8|2947.8|2951|2945|12
1653363000000|2022-05-24 03:30:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1653363300000|2022-05-24 03:35:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1653363900000|2022-05-24 03:45:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1653364500000|2022-05-24 03:55:00|2950.5|2944.5|2949|2943|2950.5|2944.5|2949|2943|28
1653364800000|2022-05-24 04:00:00|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|23
1653365100000|2022-05-24 04:05:00|2948.5|2942.5|2948.5|2942.5|2949.3|2943.3|2948.3|2942.3|20
1653365400000|2022-05-24 04:10:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1653365700000|2022-05-24 04:15:00|2947.5|2941.5|2948.3|2942.3|2948.5|2942.5|2947.3|2941.3|5
1653366000000|2022-05-24 04:20:00|2948.5|2942.5|2950.3|2944.3|2950.5|2944.5|2948.5|2942.5|7
1653366600000|2022-05-24 04:30:00|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1653366900000|2022-05-24 04:35:00|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949|2943|8
1653367200000|2022-05-24 04:40:00|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|6
1653367500000|2022-05-24 04:45:00|2948.3|2942.3|2943.4|2937.4|2949|2943|2943.4|2937.4|9
1653367800000|2022-05-24 04:50:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2942.3|2936.3|7
1653368100000|2022-05-24 04:55:00|2942.5|2936.5|2941.5|2935.5|2945.3|2939.3|2941.3|2935.3|18
1653368400000|2022-05-24 05:00:00|2941.3|2935.3|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|39
1653368700000|2022-05-24 05:05:00|2940.5|2934.5|2941.3|2935.3|2943.8|2937.8|2940.5|2934.5|24
1653369000000|2022-05-24 05:10:00|2941|2935|2934|2928|2941|2935|2928.1|2922.1|39
1653369300000|2022-05-24 05:15:00|2934.9|2928.9|2934.3|2928.3|2934.9|2928.9|2933.5|2927.5|11
1653369600000|2022-05-24 05:20:00|2934|2928|2933.8|2927.8|2934|2928|2931.5|2925.5|13
1653369900000|2022-05-24 05:25:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|6
1653370200000|2022-05-24 05:30:00|2933.8|2927.8|2936.3|2930.3|2938.3|2932.3|2933.8|2927.8|67
1653370500000|2022-05-24 05:35:00|2936.5|2930.5|2933.8|2927.8|2936.8|2930.8|2933.5|2927.5|39
1653370800000|2022-05-24 05:40:00|2934|2928|2931|2925|2934|2928|2931|2925|16
1653371100000|2022-05-24 05:45:00|2930.8|2924.8|2927.3|2921.3|2932.5|2926.5|2927.3|2921.3|38
1653371400000|2022-05-24 05:50:00|2927.8|2921.8|2929|2923|2929|2923|2925.3|2919.3|36
1653371700000|2022-05-24 05:55:00|2928.8|2922.8|2929.3|2923.3|2931.8|2925.8|2928.3|2922.3|34
1653372000000|2022-05-24 06:00:00|2929.5|2923.5|2932|2926|2932.3|2926.3|2929.5|2923.5|26
1653372300000|2022-05-24 06:05:00|2932.3|2926.3|2928|2922|2932.8|2926.8|2928|2922|31
1653372600000|2022-05-24 06:10:00|2927.8|2921.8|2930|2924|2930.8|2924.8|2927.3|2921.3|22
1653372900000|2022-05-24 06:15:00|2930.3|2924.3|2928.5|2922.5|2933.8|2927.8|2928.5|2922.5|40
1653373200000|2022-05-24 06:20:00|2928|2922|2928|2922|2930.3|2924.3|2928|2922|35
1653373500000|2022-05-24 06:25:00|2927.8|2921.8|2926.3|2920.3|2928|2922|2923.8|2917.8|34
1653373800000|2022-05-24 06:30:00|2926.5|2920.5|2926|2920|2927|2921|2924.3|2918.3|24
1653374100000|2022-05-24 06:35:00|2926.1|2920.1|2925|2919|2927|2921|2923.3|2917.3|56
1653374400000|2022-05-24 06:40:00|2925.8|2919.8|2928.8|2922.8|2932.3|2926.3|2925.5|2919.5|75
1653374700000|2022-05-24 06:45:00|2928.5|2922.5|2930|2924|2932|2926|2924.3|2918.3|61
1653375000000|2022-05-24 06:50:00|2929.8|2923.8|2934.3|2928.3|2935.5|2929.5|2928.5|2922.5|57
1653375300000|2022-05-24 06:55:00|2934|2928|2933.3|2927.3|2934.5|2928.5|2932|2926|56
1653375600000|2022-05-24 07:00:00|2933|2927|2936.8|2930.8|2937.1|2931.1|2932.8|2926.8|76
1653375900000|2022-05-24 07:05:00|2937|2931|2936|2930|2940.6|2934.6|2934.5|2928.5|63
1653376200000|2022-05-24 07:10:00|2935.8|2929.8|2934.8|2928.8|2936.5|2930.5|2933|2927|35
1653376500000|2022-05-24 07:15:00|2935|2929|2934|2928|2939.5|2933.5|2934|2928|69
1653376800000|2022-05-24 07:20:00|2933.8|2927.8|2938|2932|2941.5|2935.5|2933.8|2927.8|58
1653377100000|2022-05-24 07:25:00|2937.8|2931.8|2939|2933|2940.8|2934.8|2936|2930|40
1653377400000|2022-05-24 07:30:00|2939.3|2933.3|2936.5|2930.5|2941|2935|2936.5|2930.5|41
1653377700000|2022-05-24 07:35:00|2936.3|2930.3|2935.5|2929.5|2937.5|2931.5|2929.8|2923.8|35
1653378000000|2022-05-24 07:40:00|2937|2931|2934.8|2928.8|2937.5|2931.5|2934|2928|41
1653378300000|2022-05-24 07:45:00|2935.8|2929.8|2934.3|2928.3|2936.8|2930.8|2933.8|2927.8|30
1653378600000|2022-05-24 07:50:00|2934.5|2928.5|2940.8|2934.8|2941|2935|2934.3|2928.3|33
1653378900000|2022-05-24 07:55:00|2940.5|2934.5|2941.8|2935.8|2946|2940|2939.5|2933.5|71
1653379200000|2022-05-24 08:00:00|2942|2936|2943.5|2937.5|2944.5|2938.5|2941|2935|90
1653379500000|2022-05-24 08:05:00|2943.3|2937.3|2940|2934|2944.3|2938.3|2938.5|2932.5|89
1653379800000|2022-05-24 08:10:00|2939.8|2933.8|2937.5|2931.5|2942.3|2936.3|2937.3|2931.3|41
1653380100000|2022-05-24 08:15:00|2937.3|2931.3|2932|2926|2937.3|2931.3|2931.5|2925.5|62
1653380400000|2022-05-24 08:20:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2929.5|2923.5|44
1653380700000|2022-05-24 08:25:00|2931|2925|2937.8|2931.8|2938|2932|2930.5|2924.5|56
1653381000000|2022-05-24 08:30:00|2938|2932|2939.8|2933.8|2940|2934|2936.8|2930.8|68
1653381300000|2022-05-24 08:35:00|2939.5|2933.5|2941.5|2935.5|2945.3|2939.3|2939.3|2933.3|49
1653381600000|2022-05-24 08:40:00|2941.3|2935.3|2933.5|2927.5|2941.3|2935.3|2932.8|2926.8|64
1653381900000|2022-05-24 08:45:00|2934|2928|2935.5|2929.5|2936|2930|2933.8|2927.8|48
1653382200000|2022-05-24 08:50:00|2935.3|2929.3|2931.3|2925.3|2936.3|2930.3|2930|2924|69
1653382500000|2022-05-24 08:55:00|2931|2925|2933.3|2927.3|2933.3|2927.3|2928.8|2922.8|32
1653382800000|2022-05-24 09:00:00|2933.8|2927.8|2926.3|2920.3|2934.8|2928.8|2926.3|2920.3|24
1653383100000|2022-05-24 09:05:00|2926|2920|2928.8|2922.8|2929.5|2923.5|2923|2917|60
1653383400000|2022-05-24 09:10:00|2929|2923|2934.5|2928.5|2935|2929|2929|2923|27
1653383700000|2022-05-24 09:15:00|2934.3|2928.3|2929.3|2923.3|2934.3|2928.3|2929.3|2923.3|44
1653384000000|2022-05-24 09:20:00|2929.5|2923.5|2925.5|2919.5|2930.8|2924.8|2925|2919|29
1653384300000|2022-05-24 09:25:00|2925.3|2919.3|2925.8|2919.8|2926.5|2920.5|2922.8|2916.8|43
1653384600000|2022-05-24 09:30:00|2926.3|2920.3|2926.5|2920.5|2928.3|2922.3|2924|2918|58
1653384900000|2022-05-24 09:35:00|2926.3|2920.3|2923.3|2917.3|2926.3|2920.3|2921.5|2915.5|47
1653385200000|2022-05-24 09:40:00|2923|2917|2920.8|2914.8|2924|2918|2920.5|2914.5|77
1653385500000|2022-05-24 09:45:00|2921.3|2915.3|2919.8|2913.8|2922.3|2916.3|2917.8|2911.8|64
1653385800000|2022-05-24 09:50:00|2919.5|2913.5|2915.3|2909.3|2922|2916|2913.5|2907.5|69
1653386100000|2022-05-24 09:55:00|2914.8|2908.8|2910|2904|2915|2909|2909.8|2903.8|87
1653386400000|2022-05-24 10:00:00|2910.5|2904.5|2919.8|2913.8|2920|2914|2910.5|2904.5|58
1653386700000|2022-05-24 10:05:00|2919.5|2913.5|2920.5|2914.5|2920.8|2914.8|2918.3|2912.3|33
1653387000000|2022-05-24 10:10:00|2920.3|2914.3|2913.8|2907.8|2920.3|2914.3|2913.8|2907.8|43
1653387300000|2022-05-24 10:15:00|2913.5|2907.5|2916|2910|2916|2910|2913.5|2907.5|27
1653387600000|2022-05-24 10:20:00|2915.8|2909.8|2920|2914|2920.5|2914.5|2915|2909|27
1653387900000|2022-05-24 10:25:00|2919.8|2913.8|2915.8|2909.8|2921|2915|2915.8|2909.8|29
1653388200000|2022-05-24 10:30:00|2915.5|2909.5|2923.3|2917.3|2924|2918|2914|2908|52
1653388500000|2022-05-24 10:35:00|2923|2917|2923|2917|2923.8|2917.8|2921.5|2915.5|37
1653388800000|2022-05-24 10:40:00|2922.5|2916.5|2924.3|2918.3|2925.5|2919.5|2921|2915|45
1653389100000|2022-05-24 10:45:00|2924|2918|2925.8|2919.8|2925.8|2919.8|2923.5|2917.5|16
1653389400000|2022-05-24 10:50:00|2925.5|2919.5|2929.5|2923.5|2930|2924|2925.5|2919.5|39
1653389700000|2022-05-24 10:55:00|2929.8|2923.8|2926.3|2920.3|2930.3|2924.3|2925|2919|49
1653390000000|2022-05-24 11:00:00|2926.5|2920.5|2928.5|2922.5|2929.8|2923.8|2926.5|2920.5|33
1653390300000|2022-05-24 11:05:00|2928.8|2922.8|2927|2921|2930.5|2924.5|2926.5|2920.5|36
1653390600000|2022-05-24 11:10:00|2926.8|2920.8|2922.5|2916.5|2926.8|2920.8|2922.3|2916.3|29
1653390900000|2022-05-24 11:15:00|2922.3|2916.3|2913.8|2907.8|2922.5|2916.5|2913.3|2907.3|61
1653391200000|2022-05-24 11:20:00|2913.5|2907.5|2912|2906|2914.8|2908.8|2910.5|2904.5|45
1653391500000|2022-05-24 11:25:00|2912.3|2906.3|2914.8|2908.8|2914.8|2908.8|2912|2906|43
1653391800000|2022-05-24 11:30:00|2915|2909|2913.3|2907.3|2917.3|2911.3|2913.3|2907.3|54
1653392100000|2022-05-24 11:35:00|2913.5|2907.5|2912.5|2906.5|2914|2908|2912|2906|32
1653392400000|2022-05-24 11:40:00|2912.3|2906.3|2907.8|2901.8|2912.3|2906.3|2907|2901|54
1653392700000|2022-05-24 11:45:00|2908.8|2902.8|2906.8|2900.8|2913.8|2907.8|2906.5|2900.5|65
1653393000000|2022-05-24 11:50:00|2906.5|2900.5|2906.8|2900.8|2907|2901|2903.5|2897.5|46
1653393300000|2022-05-24 11:55:00|2906.5|2900.5|2911.8|2905.8|2912|2906|2906|2900|50
1653393600000|2022-05-24 12:00:00|2912.3|2906.3|2909.3|2903.3|2912.3|2906.3|2907.5|2901.5|66
1653393900000|2022-05-24 12:05:00|2909|2903|2909.3|2903.3|2910.8|2904.8|2906.3|2900.3|54
1653394200000|2022-05-24 12:10:00|2909.5|2903.5|2907.8|2901.8|2910.8|2904.8|2907.5|2901.5|41
1653394500000|2022-05-24 12:15:00|2907.5|2901.5|2900.8|2894.8|2909.8|2903.8|2896.4|2890.4|86
1653394800000|2022-05-24 12:20:00|2900.5|2894.5|2897|2891|2900.5|2894.5|2891|2885|100
1653395100000|2022-05-24 12:25:00|2896.8|2890.8|2893.3|2887.3|2897|2891|2891.5|2885.5|124
1653395400000|2022-05-24 12:30:00|2893|2887|2894.5|2888.5|2895.8|2889.8|2892|2886|65
1653395700000|2022-05-24 12:35:00|2894.8|2888.8|2897.5|2891.5|2897.5|2891.5|2893.3|2887.3|93
1653396000000|2022-05-24 12:40:00|2897.8|2891.8|2897|2891|2898.8|2892.8|2893.3|2887.3|56
1653396300000|2022-05-24 12:45:00|2896.5|2890.5|2898.5|2892.5|2899|2893|2895.3|2889.3|81
1653396600000|2022-05-24 12:50:00|2898.3|2892.3|2898.3|2892.3|2902.5|2896.5|2897.5|2891.5|53
1653396900000|2022-05-24 12:55:00|2898|2892|2903.5|2897.5|2906.3|2900.3|2897.5|2891.5|79
1653397200000|2022-05-24 13:00:00|2903.4|2897.4|2902.3|2896.3|2906.6|2900.6|2900.6|2894.6|172
1653397500000|2022-05-24 13:05:00|2902|2896|2902|2896|2902.5|2896.5|2896|2890|85
1653397800000|2022-05-24 13:10:00|2901.8|2895.8|2897.8|2891.8|2905|2899|2897.5|2891.5|108
1653398100000|2022-05-24 13:15:00|2898|2892|2898.5|2892.5|2901.8|2895.8|2897|2891|42
1653398400000|2022-05-24 13:20:00|2898.3|2892.3|2900|2894|2901.8|2895.8|2898|2892|63
1653398700000|2022-05-24 13:25:00|2899.8|2893.8|2900|2894|2900.8|2894.8|2898.5|2892.5|43
1653399000000|2022-05-24 13:30:00|2899.8|2893.8|2901|2895|2902.5|2896.5|2898.5|2892.5|60
1653399300000|2022-05-24 13:35:00|2900.8|2894.8|2898|2892|2901.3|2895.3|2897.3|2891.3|99
1653399600000|2022-05-24 13:40:00|2898.3|2892.3|2900.5|2894.5|2902|2896|2898.3|2892.3|59
1653399900000|2022-05-24 13:45:00|2901|2895|2905.8|2899.8|2907.8|2901.8|2901|2895|109
1653400200000|2022-05-24 13:50:00|2905.5|2899.5|2908.3|2902.3|2908.3|2902.3|2904.5|2898.5|53
1653400500000|2022-05-24 13:55:00|2909|2903|2910.5|2904.5|2916.3|2910.3|2909|2903|122
1653400800000|2022-05-24 14:00:00|2910.3|2904.3|2913.5|2907.5|2914.5|2908.5|2906|2900|119
1653401100000|2022-05-24 14:05:00|2914|2908|2910|2904|2916.8|2910.8|2908.3|2902.3|93
1653401400000|2022-05-24 14:10:00|2909.8|2903.8|2908|2902|2910|2904|2903.8|2897.8|69
1653401700000|2022-05-24 14:15:00|2907.8|2901.8|2913.3|2907.3|2913.5|2907.5|2905|2899|84
1653402000000|2022-05-24 14:20:00|2913.5|2907.5|2912|2906|2916.8|2910.8|2910.8|2904.8|88
1653402300000|2022-05-24 14:25:00|2912.3|2906.3|2911.5|2905.5|2914|2908|2907.8|2901.8|64
1653402600000|2022-05-24 14:30:00|2911.8|2905.8|2910.5|2904.5|2913.3|2907.3|2910|2904|35
1653402900000|2022-05-24 14:35:00|2910.8|2904.8|2909.8|2903.8|2912.5|2906.5|2908.3|2902.3|44
1653403200000|2022-05-24 14:40:00|2909.3|2903.3|2909.3|2903.3|2911|2905|2907.5|2901.5|38
1653403500000|2022-05-24 14:45:00|2909.5|2903.5|2911|2905|2913.3|2907.3|2907|2901|79
1653403800000|2022-05-24 14:50:00|2911.5|2905.5|2918.8|2912.8|2918.8|2912.8|2911.5|2905.5|72
1653404100000|2022-05-24 14:55:00|2918.5|2912.5|2917.8|2911.8|2920.3|2914.3|2915|2909|98
1653404400000|2022-05-24 15:00:00|2918|2912|2916.5|2910.5|2919.3|2913.3|2913.3|2907.3|86
1653404700000|2022-05-24 15:05:00|2917|2911|2911|2905|2919.5|2913.5|2910|2904|87
1653405000000|2022-05-24 15:10:00|2911.3|2905.3|2909.8|2903.8|2911.3|2905.3|2906.6|2900.6|78
1653405300000|2022-05-24 15:15:00|2909.5|2903.5|2907.5|2901.5|2912.8|2906.8|2906.3|2900.3|83
1653405600000|2022-05-24 15:20:00|2907.3|2901.3|2911.5|2905.5|2912|2906|2906.3|2900.3|67
1653405900000|2022-05-24 15:25:00|2911.8|2905.8|2908.3|2902.3|2913|2907|2906.5|2900.5|64
1653406200000|2022-05-24 15:30:00|2908.5|2902.5|2902|2896|2909.8|2903.8|2900.5|2894.5|183
1653406500000|2022-05-24 15:35:00|2901.8|2895.8|2900.3|2894.3|2903.8|2897.8|2899.5|2893.5|52
1653406800000|2022-05-24 15:40:00|2900|2894|2899.8|2893.8|2901|2895|2897|2891|34
1653407100000|2022-05-24 15:45:00|2899.5|2893.5|2906.5|2900.5|2906.5|2900.5|2899.3|2893.3|65
1653407400000|2022-05-24 15:50:00|2907|2901|2903.8|2897.8|2907|2901|2900.5|2894.5|65
1653407700000|2022-05-24 15:55:00|2904|2898|2904.8|2898.8|2905|2899|2901.5|2895.5|50
1653408000000|2022-05-24 16:00:00|2905|2899|2909|2903|2911.8|2905.8|2905|2899|35
1653408300000|2022-05-24 16:05:00|2909.3|2903.3|2909.8|2903.8|2910|2904|2907.5|2901.5|20
1653408600000|2022-05-24 16:10:00|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|43
1653408900000|2022-05-24 16:15:00|2910.3|2904.3|2913.3|2907.3|2913.5|2907.5|2909.8|2903.8|72
1653409200000|2022-05-24 16:20:00|2912.3|2906.3|2910.5|2904.5|2912.3|2906.3|2909.5|2903.5|27
1653409500000|2022-05-24 16:25:00|2910.8|2904.8|2905.8|2899.8|2911.5|2905.5|2905.8|2899.8|43
1653409800000|2022-05-24 16:30:00|2905.5|2899.5|2905|2899|2907.3|2901.3|2903.5|2897.5|29
1653410100000|2022-05-24 16:35:00|2904.3|2898.3|2899.5|2893.5|2904.3|2898.3|2899.3|2893.3|21
1653410400000|2022-05-24 16:40:00|2899.3|2893.3|2898.5|2892.5|2900|2894|2898.5|2892.5|18
1653410700000|2022-05-24 16:45:00|2898|2892|2901|2895|2901|2895|2898|2892|60
1653411000000|2022-05-24 16:50:00|2901.3|2895.3|2899.5|2893.5|2901.8|2895.8|2899.5|2893.5|15
1653411300000|2022-05-24 16:55:00|2899.3|2893.3|2902.5|2896.5|2902.8|2896.8|2899.3|2893.3|46
1653436800000|2022-05-25 00:00:00|2880.3|2874.3|2874.4|2868.4|2881.9|2875.9|2867.6|2861.6|48
1653437100000|2022-05-25 00:05:00|2874.6|2868.6|2869.8|2863.8|2876.6|2870.6|2868.3|2862.3|47
1653437400000|2022-05-25 00:10:00|2870|2864|2871|2865|2871.8|2865.8|2869.3|2863.3|44
1653437700000|2022-05-25 00:15:00|2871.5|2865.5|2871.5|2865.5|2873.3|2867.3|2870|2864|44
1653438000000|2022-05-25 00:20:00|2871.3|2865.3|2868.8|2862.8|2871.5|2865.5|2868|2862|35
1653438300000|2022-05-25 00:25:00|2869|2863|2868|2862|2869.5|2863.5|2865.3|2859.3|42
1653438600000|2022-05-25 00:30:00|2868.3|2862.3|2872.8|2866.8|2874.3|2868.3|2868.3|2862.3|35
1653438900000|2022-05-25 00:35:00|2873|2867|2874.5|2868.5|2875.8|2869.8|2873|2867|26
1653439200000|2022-05-25 00:40:00|2874.8|2868.8|2876.8|2870.8|2876.8|2870.8|2874|2868|27
1653439500000|2022-05-25 00:45:00|2877.5|2871.5|2879|2873|2880|2874|2877.5|2871.5|29
1653439800000|2022-05-25 00:50:00|2879.3|2873.3|2879.5|2873.5|2882.3|2876.3|2879|2873|29
1653440100000|2022-05-25 00:55:00|2879.8|2873.8|2876|2870|2879.8|2873.8|2875.8|2869.8|33
1653440400000|2022-05-25 01:00:00|2875.8|2869.8|2881.5|2875.5|2882.5|2876.5|2875.8|2869.8|101
1653440700000|2022-05-25 01:05:00|2882.3|2876.3|2878|2872|2883|2877|2877.3|2871.3|51
1653441000000|2022-05-25 01:10:00|2878.3|2872.3|2877.8|2871.8|2879.3|2873.3|2877.8|2871.8|38
1653441300000|2022-05-25 01:15:00|2878|2872|2880.8|2874.8|2881.8|2875.8|2877.8|2871.8|23
1653441600000|2022-05-25 01:20:00|2880.5|2874.5|2879.3|2873.3|2880.8|2874.8|2877.5|2871.5|26
1653441900000|2022-05-25 01:25:00|2879.5|2873.5|2880.3|2874.3|2880.5|2874.5|2879.5|2873.5|10
1653442200000|2022-05-25 01:30:00|2880.5|2874.5|2881.8|2875.8|2881.8|2875.8|2879|2873|32
1653442500000|2022-05-25 01:35:00|2881.5|2875.5|2884.5|2878.5|2885.8|2879.8|2881|2875|33
1653442800000|2022-05-25 01:40:00|2883|2876.5|2883.3|2877.3|2885|2879|2882.8|2876.5|38
1653443100000|2022-05-25 01:45:00|2883.5|2877.5|2884|2878|2884|2878|2882.5|2876.5|18
1653443400000|2022-05-25 01:50:00|2884.3|2878.3|2879.8|2873.8|2884.3|2878.3|2879.8|2873.8|26
1653443700000|2022-05-25 01:55:00|2879.5|2873.5|2882.8|2876.8|2883|2877|2879.5|2873.5|27
1653444000000|2022-05-25 02:00:00|2882.5|2876.5|2888|2882|2888|2882|2882.5|2876.5|49
1653444300000|2022-05-25 02:05:00|2888.3|2882.3|2887.5|2881.5|2888.5|2882.5|2887.3|2881.3|39
1653444600000|2022-05-25 02:10:00|2887.8|2881.8|2884|2878|2889.3|2883.3|2884|2878|48
1653444900000|2022-05-25 02:15:00|2884.3|2878.3|2885.3|2879.3|2886.3|2880.3|2884|2878|33
1653445200000|2022-05-25 02:20:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2883|2877|17
1653445500000|2022-05-25 02:25:00|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|5
1653445800000|2022-05-25 02:30:00|2885.3|2879.3|2881|2875|2885.8|2879.8|2880.5|2874.5|36
1653446100000|2022-05-25 02:35:00|2881.3|2875.3|2881|2875|2881.3|2875.3|2880.8|2874.8|8
1653446400000|2022-05-25 02:40:00|2881.3|2875.3|2880|2874|2881.3|2875.3|2879.3|2873.3|21
1653446700000|2022-05-25 02:45:00|2879.8|2873.8|2882.3|2876.3|2882.3|2876.3|2879.5|2873.5|18
1653447000000|2022-05-25 02:50:00|2881|2875|2881|2875|2883.3|2877.3|2880.3|2874.3|36
1653447300000|2022-05-25 02:55:00|2881.8|2875.8|2881.3|2875.3|2882.8|2876.8|2880.3|2874.3|19
1653447600000|2022-05-25 03:00:00|2880.8|2874.8|2879|2873|2881|2875|2879|2873|15
1653447900000|2022-05-25 03:05:00|2879.3|2873.3|2878.3|2872.3|2879.3|2873.3|2876.8|2870.8|20
1653448200000|2022-05-25 03:10:00|2878.8|2872.8|2882.3|2876.3|2882.3|2876.3|2878.3|2872.3|17
1653448500000|2022-05-25 03:15:00|2882|2876|2882.5|2876.5|2886|2880|2882|2876|24
1653448800000|2022-05-25 03:20:00|2882|2876|2881|2875|2882|2876|2880.5|2874.5|4
1653449100000|2022-05-25 03:25:00|2880.3|2874.3|2878.5|2872.5|2881|2875|2878|2872|13
1653449400000|2022-05-25 03:30:00|2878.8|2872.8|2882|2876|2882.3|2876.3|2878.8|2872.8|11
1653449700000|2022-05-25 03:35:00|2882.3|2876.3|2884.8|2878.8|2884.8|2878.8|2881|2875|13
1653450000000|2022-05-25 03:40:00|2884.3|2878.3|2884.5|2878.5|2884.8|2878.8|2884.3|2878.3|11
1653450600000|2022-05-25 03:50:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1653450900000|2022-05-25 03:55:00|2884.8|2878.8|2883.3|2877.3|2884.8|2878.8|2883|2877|15
1653451500000|2022-05-25 04:05:00|2883|2877|2884|2878|2884|2878|2882.5|2876.5|7
1653451800000|2022-05-25 04:10:00|2883|2877|2886.3|2880.3|2886.3|2880.3|2882|2876|20
1653452100000|2022-05-25 04:15:00|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|4
1653452400000|2022-05-25 04:20:00|2886.3|2880.3|2887.5|2881.5|2888.3|2882.3|2885.3|2879.3|15
1653452700000|2022-05-25 04:25:00|2887.3|2881.3|2885.5|2879.5|2889.5|2883.5|2885.5|2879.5|22
1653453000000|2022-05-25 04:30:00|2886|2880|2887.5|2881.5|2887.8|2881.8|2886|2880|18
1653453300000|2022-05-25 04:35:00|2887.8|2881.8|2885.8|2879.8|2888.5|2882.5|2885.5|2879.5|15
1653453600000|2022-05-25 04:40:00|2886|2880|2886.8|2880.8|2887.3|2881.3|2885.8|2879.8|12
1653453900000|2022-05-25 04:45:00|2886.5|2880.5|2885.3|2879.3|2886.5|2880.5|2885.3|2879.3|10
1653454200000|2022-05-25 04:50:00|2885.5|2879.5|2883.8|2877.8|2885.8|2879.8|2883.8|2877.8|9
1653454500000|2022-05-25 04:55:00|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1653454800000|2022-05-25 05:00:00|2884|2878|2884.5|2878.5|2884.8|2878.8|2884|2878|9
1653455100000|2022-05-25 05:05:00|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2881|2875|31
1653455400000|2022-05-25 05:10:00|2882.5|2876.5|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|10
1653455700000|2022-05-25 05:15:00|2882|2876|2880.3|2874.3|2882|2876|2879.3|2873.3|22
1653456000000|2022-05-25 05:20:00|2880.5|2874.5|2882.5|2876.5|2882.5|2876.5|2879.8|2873.8|18
1653456300000|2022-05-25 05:25:00|2882.3|2876.3|2880.3|2874.3|2882.8|2876.8|2880|2874|14
1653456600000|2022-05-25 05:30:00|2880.5|2874.5|2881.8|2875.8|2882|2876|2878.3|2872.3|38
1653456900000|2022-05-25 05:35:00|2882|2876|2884|2878|2884.8|2878.8|2881.5|2875.5|31
1653457200000|2022-05-25 05:40:00|2883.8|2877.8|2879.8|2873.8|2884|2878|2879|2873|45
1653457500000|2022-05-25 05:45:00|2879.3|2873.3|2877.3|2871.3|2880.3|2874.3|2877|2871|28
1653457800000|2022-05-25 05:50:00|2877.5|2871.5|2880.5|2874.5|2881|2875|2877.5|2871.5|22
1653458100000|2022-05-25 05:55:00|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880|2874|14
1653458400000|2022-05-25 06:00:00|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|21
1653458700000|2022-05-25 06:05:00|2881|2875|2876.8|2870.8|2881|2875|2874.5|2868.5|22
1653459000000|2022-05-25 06:10:00|2877|2871|2877.5|2871.5|2878.5|2872.5|2876.8|2870.8|29
1653459300000|2022-05-25 06:15:00|2877.8|2871.8|2873.8|2867.8|2878.3|2872.3|2872|2866|28
1653459600000|2022-05-25 06:20:00|2873.5|2867.5|2876.8|2870.8|2877.4|2871.4|2873.5|2867.5|22
1653459900000|2022-05-25 06:25:00|2876.5|2870.5|2876|2870|2876.5|2870.5|2874.3|2868.3|21
1653460200000|2022-05-25 06:30:00|2875.8|2869.8|2879.8|2873.8|2879.8|2873.8|2875|2869|21
1653460500000|2022-05-25 06:35:00|2880|2874|2883.3|2877.3|2884|2878|2879|2873|35
1653460800000|2022-05-25 06:40:00|2883.5|2877.5|2882.8|2876.8|2884.3|2878.3|2881.8|2875.8|26
1653461100000|2022-05-25 06:45:00|2883.3|2877.3|2884.3|2878.3|2884.5|2878.5|2883.3|2877.3|5
1653461400000|2022-05-25 06:50:00|2885.5|2879.5|2884.5|2878.5|2886.3|2880.3|2883.3|2877.3|38
1653461700000|2022-05-25 06:55:00|2884|2878|2871.5|2865.5|2884.3|2878.3|2871.5|2865.5|53
1653462000000|2022-05-25 07:00:00|2871|2865|2857.8|2851.8|2871.8|2865.8|2844|2838|190
1653462300000|2022-05-25 07:05:00|2857.5|2851.5|2854|2848|2860.5|2854.5|2836.5|2830.5|143
1653462600000|2022-05-25 07:10:00|2854.6|2848.6|2855|2849|2857|2851|2851.3|2845.3|53
1653462900000|2022-05-25 07:15:00|2854.8|2848.8|2859.8|2853.8|2864.5|2858.5|2852.8|2846.8|85
1653463200000|2022-05-25 07:20:00|2859.5|2853.5|2858.5|2852.5|2861|2855|2851.5|2845.5|83
1653463500000|2022-05-25 07:25:00|2858.8|2852.8|2854.8|2848.8|2862.5|2856.5|2853.5|2847.5|49
1653463800000|2022-05-25 07:30:00|2855.3|2849.3|2850.3|2844.3|2859|2853|2849.3|2843.3|48
1653464100000|2022-05-25 07:35:00|2850|2844|2853|2847|2853.5|2847.5|2849|2843|59
1653464400000|2022-05-25 07:40:00|2852.8|2846.8|2851.8|2845.8|2852.8|2846.8|2849|2843|21
1653464700000|2022-05-25 07:45:00|2851.5|2845.5|2852.3|2846.3|2853|2847|2850.5|2844.5|41
1653465000000|2022-05-25 07:50:00|2852.8|2846.8|2848|2842|2852.8|2846.8|2847.3|2841.3|40
1653465300000|2022-05-25 07:55:00|2847.8|2841.8|2853|2847|2853.5|2847.5|2845.3|2839.3|51
1653465600000|2022-05-25 08:00:00|2853.3|2847.3|2858.3|2852.3|2860.5|2854.5|2853.3|2847.3|148
1653465900000|2022-05-25 08:05:00|2858|2852|2852.3|2846.3|2860|2854|2851.3|2845.3|75
1653466200000|2022-05-25 08:10:00|2852|2846|2851|2845|2855|2849|2850.8|2844.8|60
1653466500000|2022-05-25 08:15:00|2850.8|2844.8|2841.5|2835.5|2855.5|2849.5|2839.3|2833.3|85
1653466800000|2022-05-25 08:20:00|2841.3|2835.3|2834.9|2828.9|2841.3|2835.3|2824.9|2818.9|122
1653467100000|2022-05-25 08:25:00|2834.8|2828.8|2836|2830|2838.8|2832.8|2832.3|2826.3|76
1653467400000|2022-05-25 08:30:00|2836.3|2830.3|2838|2832|2838.5|2832.5|2835|2829|63
1653467700000|2022-05-25 08:35:00|2838.3|2832.3|2836.8|2830.8|2840.8|2834.8|2836|2830|28
1653468000000|2022-05-25 08:40:00|2836.5|2830.5|2841.5|2835.5|2841.5|2835.5|2835|2829|49
1653468300000|2022-05-25 08:45:00|2841|2835|2838.8|2832.8|2841|2835|2836.8|2830.8|45
1653468600000|2022-05-25 08:50:00|2839|2833|2836.5|2830.5|2841|2835|2835.3|2829.3|47
1653468900000|2022-05-25 08:55:00|2836.8|2830.8|2839.5|2833.5|2841.3|2835.3|2836.8|2830.8|61
1653469200000|2022-05-25 09:00:00|2839|2833|2841|2835|2842.5|2836.5|2837.3|2831.3|66
1653469500000|2022-05-25 09:05:00|2840.8|2834.8|2846.5|2840.5|2847|2841|2840.8|2834.8|29
1653469800000|2022-05-25 09:10:00|2846.8|2840.8|2846.5|2840.5|2849|2843|2844.5|2838.5|48
1653470100000|2022-05-25 09:15:00|2846.3|2840.3|2848.3|2842.3|2848.3|2842.3|2846|2840|22
1653470400000|2022-05-25 09:20:00|2848.5|2842.5|2851|2845|2852|2846|2846.3|2840.3|33
1653470700000|2022-05-25 09:25:00|2850.8|2844.8|2851.5|2845.5|2855.8|2849.8|2846.8|2840.8|60
1653471000000|2022-05-25 09:30:00|2851.3|2845.3|2849.5|2843.5|2851.3|2845.3|2849|2843|26
1653471300000|2022-05-25 09:35:00|2849.8|2843.8|2848|2842|2851|2845|2848|2842|33
1653471600000|2022-05-25 09:40:00|2848.3|2842.3|2852.5|2846.5|2859.5|2853.5|2848.3|2842.3|95
1653471900000|2022-05-25 09:45:00|2852.3|2846.3|2853.8|2847.8|2856.8|2850.8|2850.8|2844.8|62
1653472200000|2022-05-25 09:50:00|2853.5|2847.5|2852.3|2846.3|2854.8|2848.8|2851.3|2845.3|61
1653472500000|2022-05-25 09:55:00|2852|2846|2848.3|2842.3|2852.3|2846.3|2847.8|2841.8|62
1653472800000|2022-05-25 10:00:00|2848.5|2842.5|2849|2843|2850|2844|2848|2842|30
1653473100000|2022-05-25 10:05:00|2849.3|2843.3|2851.3|2845.3|2852.3|2846.3|2849|2843|40
1653473400000|2022-05-25 10:10:00|2851|2845|2854.5|2848.5|2854.8|2848.8|2851|2845|43
1653473700000|2022-05-25 10:15:00|2854.3|2848.3|2852|2846|2854.5|2848.5|2852|2846|32
1653474000000|2022-05-25 10:20:00|2851.8|2845.8|2851.8|2845.8|2853|2847|2849.3|2843.3|20
1653474300000|2022-05-25 10:25:00|2852.8|2846.8|2852.8|2846.8|2853.8|2847.8|2852.5|2846.5|17
1653474600000|2022-05-25 10:30:00|2852.5|2846.5|2851.5|2845.5|2852.8|2846.8|2850.5|2844.5|35
1653474900000|2022-05-25 10:35:00|2851.3|2845.3|2849.5|2843.5|2855|2849|2849.3|2843.3|34
1653475200000|2022-05-25 10:40:00|2849.3|2843.3|2849.3|2843.3|2850.8|2844.8|2849|2843|18
1653475500000|2022-05-25 10:45:00|2849|2843|2848.3|2842.3|2849|2843|2846.8|2840.8|33
1653475800000|2022-05-25 10:50:00|2848|2842|2849|2843|2849.3|2843.3|2847.8|2841.8|18
1653476100000|2022-05-25 10:55:00|2848.8|2842.8|2846.5|2840.5|2848.8|2842.8|2845.8|2839.8|27
1653476400000|2022-05-25 11:00:00|2846.8|2840.8|2854|2848|2855|2849|2846.5|2840.5|29
1653476700000|2022-05-25 11:05:00|2853.8|2847.8|2853.8|2847.8|2854|2848|2852.3|2846.3|16
1653477000000|2022-05-25 11:10:00|2854|2848|2854.5|2848.5|2854.8|2848.8|2852.8|2846.8|12
1653477300000|2022-05-25 11:15:00|2854.3|2848.3|2850|2844|2854.3|2848.3|2847.8|2841.8|34
1653477600000|2022-05-25 11:20:00|2849.8|2843.8|2855|2849|2855|2849|2849.5|2843.5|34
1653477900000|2022-05-25 11:25:00|2854.8|2848.8|2855.8|2849.8|2855.8|2849.8|2851.3|2845.3|37
1653478200000|2022-05-25 11:30:00|2855.5|2849.5|2854|2848|2860.8|2854.8|2854|2848|67
1653478500000|2022-05-25 11:35:00|2854.5|2848.5|2856.3|2850.3|2856.3|2850.3|2853.3|2847.3|59
1653478800000|2022-05-25 11:40:00|2856.8|2850.8|2857|2851|2859|2853|2856|2850|22
1653479100000|2022-05-25 11:45:00|2856.8|2850.8|2857.8|2851.8|2859.3|2853.3|2856.3|2850.3|55
1653479400000|2022-05-25 11:50:00|2857.5|2851.5|2857.3|2851.3|2859.5|2853.5|2856.5|2850.5|29
1653479700000|2022-05-25 11:55:00|2857.5|2851.5|2857.5|2851.5|2859.8|2853.8|2856|2850|73
1653480000000|2022-05-25 12:00:00|2857.8|2851.8|2860.8|2854.8|2860.8|2854.8|2857.3|2851.3|57
1653480300000|2022-05-25 12:05:00|2861|2855|2859.5|2853.5|2864.5|2858.5|2857.5|2851.5|74
1653480600000|2022-05-25 12:10:00|2859.3|2853.3|2858.8|2852.8|2859.5|2853.5|2858.3|2852.3|23
1653480900000|2022-05-25 12:15:00|2858.5|2852.5|2857.3|2851.3|2859.3|2853.3|2855|2849|69
1653481200000|2022-05-25 12:20:00|2857|2851|2858.5|2852.5|2858.8|2852.8|2856.5|2850.5|18
1653481500000|2022-05-25 12:25:00|2858.3|2852.3|2855.5|2849.5|2858.3|2852.3|2852.3|2846.3|58
1653481800000|2022-05-25 12:30:00|2855|2849|2859|2853|2859.8|2853.8|2854.8|2848.8|43
1653482100000|2022-05-25 12:35:00|2859.3|2853.3|2863|2857|2865.6|2859.6|2857.3|2851.3|80
1653482400000|2022-05-25 12:40:00|2862.5|2856.5|2862|2856|2862.5|2856.5|2860.3|2854.3|13
1653482700000|2022-05-25 12:45:00|2862.5|2856.5|2858.8|2852.8|2864.3|2858.3|2858.8|2852.8|43
1653483000000|2022-05-25 12:50:00|2858.5|2852.5|2865.3|2859.3|2871.5|2865.5|2858.5|2852.5|106
1653483300000|2022-05-25 12:55:00|2865|2859|2865.5|2859.5|2867.3|2861.3|2864|2858|48
1653483600000|2022-05-25 13:00:00|2865.8|2859.8|2861.5|2855.5|2868.8|2862.8|2856.5|2850.5|124
1653483900000|2022-05-25 13:05:00|2861.3|2855.3|2862.5|2856.5|2862.8|2856.8|2857.8|2851.8|58
1653484200000|2022-05-25 13:10:00|2862.8|2856.8|2857.8|2851.8|2862.8|2856.8|2856.5|2850.5|59
1653484500000|2022-05-25 13:15:00|2858.3|2852.3|2860|2854|2861|2855|2856.5|2850.5|74
1653484800000|2022-05-25 13:20:00|2859.8|2853.8|2864|2858|2865.3|2859.3|2859.3|2853.3|70
1653485100000|2022-05-25 13:25:00|2863.8|2857.8|2865.5|2859.5|2867.5|2861.5|2861.3|2855.3|69
1653485400000|2022-05-25 13:30:00|2865.3|2859.3|2865.8|2859.8|2867|2861|2863|2857|47
1653485700000|2022-05-25 13:35:00|2865.5|2859.5|2872.8|2866.8|2875|2869|2865.5|2859.5|86
1653486000000|2022-05-25 13:40:00|2873.3|2867.3|2882|2876|2887|2881|2869.5|2863.5|107
1653486300000|2022-05-25 13:45:00|2881.3|2875.3|2887|2881|2895.5|2889.5|2881.3|2875.3|163
1653486600000|2022-05-25 13:50:00|2888.3|2882.3|2879.3|2873.3|2889.5|2883.5|2874|2868|109
1653486900000|2022-05-25 13:55:00|2878.8|2872.8|2873.5|2867.5|2878.8|2872.8|2871.3|2865.3|106
1653487200000|2022-05-25 14:00:00|2873.8|2867.8|2886.3|2880.3|2886.3|2880.3|2871|2865|88
1653487500000|2022-05-25 14:05:00|2886.5|2880.5|2877.3|2871.3|2892.3|2886.3|2877|2871|78
1653487800000|2022-05-25 14:10:00|2877|2871|2880.3|2874.3|2880.5|2874.5|2876.3|2870.3|74
1653488100000|2022-05-25 14:15:00|2880|2874|2878.5|2872.5|2881.3|2875.3|2877.8|2871.8|45
1653488400000|2022-05-25 14:20:00|2878.3|2872.3|2877.5|2871.5|2880.8|2874.8|2877.5|2871.5|53
1653488700000|2022-05-25 14:25:00|2877.3|2871.3|2879.3|2873.3|2879.5|2873.5|2875.8|2869.8|61
1653489000000|2022-05-25 14:30:00|2879|2873|2877.5|2871.5|2881.5|2875.5|2877.3|2871.3|63
1653489300000|2022-05-25 14:35:00|2877.8|2871.8|2881.3|2875.3|2886.3|2880.3|2877.8|2871.8|74
1653489600000|2022-05-25 14:40:00|2880.8|2874.8|2884.3|2878.3|2888.8|2879.8|2878.8|2872.8|71
1653489900000|2022-05-25 14:45:00|2884|2878|2874.3|2868.3|2884.1|2878.1|2871.5|2865.5|79
1653490200000|2022-05-25 14:50:00|2874.5|2868.5|2876.3|2870.3|2876.5|2870.5|2872.3|2866.3|71
1653490500000|2022-05-25 14:55:00|2877.3|2871.3|2877|2871|2880|2874|2875.5|2869.5|77
1653490800000|2022-05-25 15:00:00|2877.3|2871.3|2874.3|2868.3|2877.5|2871.5|2871.8|2865.8|66
1653491100000|2022-05-25 15:05:00|2874.8|2868.8|2865.8|2859.8|2875.5|2869.5|2865.8|2859.8|53
1653491400000|2022-05-25 15:10:00|2865.5|2859.5|2868.5|2862.5|2870.5|2864.5|2864.5|2858.5|62
1653491700000|2022-05-25 15:15:00|2868|2862|2874.3|2868.3|2875.5|2869.5|2867.8|2861.8|67
1653492000000|2022-05-25 15:20:00|2874.5|2868.5|2875.5|2869.5|2878|2872|2873.3|2867.3|78
1653492300000|2022-05-25 15:25:00|2875.8|2869.8|2879.9|2873.9|2886.3|2880.3|2869.3|2863.3|110
1653492600000|2022-05-25 15:30:00|2880.1|2874.1|2877.5|2871.5|2882|2876|2874.1|2868.1|137
1653492900000|2022-05-25 15:35:00|2878|2872|2877|2871|2879.3|2873.3|2876.5|2870.5|19
1653493200000|2022-05-25 15:40:00|2877.3|2871.3|2878.3|2872.3|2878.8|2872.8|2875.8|2869.8|31
1653493500000|2022-05-25 15:45:00|2878|2872|2877|2871|2878.8|2872.8|2877|2871|64
1653493800000|2022-05-25 15:50:00|2877.3|2871.3|2873.3|2867.3|2877.3|2871.3|2872.3|2866.3|44
1653494100000|2022-05-25 15:55:00|2873|2867|2871|2865|2875.3|2869.3|2871|2865|34
1653494400000|2022-05-25 16:00:00|2870.8|2864.8|2875.8|2869.8|2876|2870|2870.3|2864.3|56
1653494700000|2022-05-25 16:05:00|2875.5|2869.5|2873.8|2867.8|2875.5|2869.5|2873.3|2867.3|31
1653495000000|2022-05-25 16:10:00|2873.5|2867.5|2874|2868|2874.5|2868.5|2871|2865|52
1653495300000|2022-05-25 16:15:00|2873.8|2867.8|2875|2869|2875|2869|2870|2864|51
1653495600000|2022-05-25 16:20:00|2874.8|2868.8|2876|2870|2879.3|2873.3|2874.8|2868.8|70
1653495900000|2022-05-25 16:25:00|2876.5|2870.5|2876|2870|2876.8|2870.8|2875.8|2869.8|5
1653496200000|2022-05-25 16:30:00|2875.8|2869.8|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|7
1653496500000|2022-05-25 16:35:00|2876|2870|2872.3|2866.3|2876|2870|2872.3|2866.3|47
1653496800000|2022-05-25 16:40:00|2872.5|2866.5|2872.3|2866.3|2872.8|2866.8|2872|2866|12
1653497100000|2022-05-25 16:45:00|2872.5|2866.5|2874|2868|2874|2868|2872.5|2866.5|8
1653497400000|2022-05-25 16:50:00|2874.3|2868.3|2875.3|2869.3|2875.3|2869.3|2874|2868|17
1653497700000|2022-05-25 16:55:00|2875.5|2869.5|2874|2868|2875.5|2869.5|2872.5|2866.5|17
1653523200000|2022-05-26 00:00:00|2869.5|2863.5|2869.6|2863.6|2869.9|2863.9|2867.6|2861.6|21
1653523500000|2022-05-26 00:05:00|2870.1|2864.1|2875.6|2869.6|2875.6|2869.6|2870.1|2864.1|32
1653523800000|2022-05-26 00:10:00|2875.9|2869.9|2876|2870|2877.4|2871.4|2875.6|2869.6|35
1653524100000|2022-05-26 00:15:00|2875.8|2869.8|2874|2868|2875.8|2869.8|2873|2867|27
1653524400000|2022-05-26 00:20:00|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|9
1653524700000|2022-05-26 00:25:00|2875.3|2869.3|2876.8|2870.8|2877|2871|2875.3|2869.3|7
1653525000000|2022-05-26 00:30:00|2877|2871|2884|2878|2884.4|2878.4|2876.8|2870.8|27
1653525300000|2022-05-26 00:35:00|2883.1|2877.1|2887|2881|2887|2881|2883.1|2877.1|25
1653525600000|2022-05-26 00:40:00|2886.8|2880.8|2884.3|2878.3|2886.8|2880.8|2881.8|2875.8|20
1653525900000|2022-05-26 00:45:00|2884|2878|2885.3|2879.3|2885.5|2879.5|2884|2878|18
1653526200000|2022-05-26 00:50:00|2885|2879|2881.3|2875.3|2885.3|2879.3|2881.3|2875.3|21
1653526500000|2022-05-26 00:55:00|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2878.8|2872.8|31
1653526800000|2022-05-26 01:00:00|2880.8|2874.8|2882.5|2876.5|2882.8|2876.8|2880.3|2874.3|35
1653527100000|2022-05-26 01:05:00|2882.8|2876.8|2887|2881|2887|2881|2881.5|2875.5|45
1653527400000|2022-05-26 01:10:00|2887.3|2881.3|2887.8|2881.8|2889.3|2883.3|2887.3|2881.3|22
1653527700000|2022-05-26 01:15:00|2888|2882|2887.8|2881.8|2888.5|2882.5|2887.3|2881.3|20
1653528000000|2022-05-26 01:20:00|2888|2882|2883.8|2877.8|2888|2882|2882.5|2876.5|36
1653528300000|2022-05-26 01:25:00|2883.5|2877.5|2883.5|2877.5|2885.8|2879.8|2883|2877|37
1653528600000|2022-05-26 01:30:00|2883.3|2877.3|2878.5|2872.5|2883.3|2877.3|2877.8|2871.8|21
1653528900000|2022-05-26 01:35:00|2878.3|2872.3|2871.1|2865.1|2878.3|2872.3|2871.1|2865.1|53
1653529200000|2022-05-26 01:40:00|2871.4|2865.4|2870.3|2864.3|2872.5|2866.5|2870.3|2864.3|33
1653529500000|2022-05-26 01:45:00|2870.5|2864.5|2868.3|2862.3|2871.5|2865.5|2866.9|2860.9|53
1653529800000|2022-05-26 01:50:00|2870.5|2864.5|2860.8|2854.8|2870.9|2864.9|2858.8|2852.8|71
1653530100000|2022-05-26 01:55:00|2860.3|2854.3|2862.8|2856.8|2864.3|2858.3|2858.8|2852.8|23
1653530400000|2022-05-26 02:00:00|2863.3|2857.3|2860.3|2854.3|2863.8|2857.8|2858.8|2852.8|63
1653530700000|2022-05-26 02:05:00|2860|2854|2862|2856|2862.5|2856.5|2860|2854|19
1653531000000|2022-05-26 02:10:00|2862.3|2856.3|2862.5|2856.5|2863.5|2857.5|2862|2856|10
1653531300000|2022-05-26 02:15:00|2862.8|2856.8|2863.3|2857.3|2863.5|2857.5|2862.8|2856.8|9
1653531600000|2022-05-26 02:20:00|2863.5|2857.5|2862.3|2856.3|2863.8|2857.8|2862|2856|9
1653531900000|2022-05-26 02:25:00|2862|2856|2866|2860|2866.3|2860.3|2861.8|2855.8|13
1653532200000|2022-05-26 02:30:00|2866.3|2860.3|2870.5|2864.5|2870.5|2864.5|2866.3|2860.3|9
1653532500000|2022-05-26 02:35:00|2870.8|2864.8|2870.3|2864.3|2871.5|2865.5|2870|2864|21
1653532800000|2022-05-26 02:40:00|2870|2864|2869.5|2863.5|2870.3|2864.3|2869|2863|29
1653533100000|2022-05-26 02:45:00|2869.8|2863.8|2869.8|2863.8|2870|2864|2868.8|2862.8|17
1653533400000|2022-05-26 02:50:00|2870|2864|2870|2864|2871.3|2865.3|2869.5|2863.5|18
1653533700000|2022-05-26 02:55:00|2870.3|2864.3|2872.3|2866.3|2872.3|2866.3|2870|2864|9
1653534000000|2022-05-26 03:00:00|2872|2866|2873|2867|2874.3|2868.3|2872|2866|21
1653534300000|2022-05-26 03:05:00|2873.3|2867.3|2871|2865|2873.8|2867.8|2870|2864|58
1653534600000|2022-05-26 03:10:00|2871.3|2865.3|2871.8|2865.8|2871.8|2865.8|2870.5|2864.5|12
1653534900000|2022-05-26 03:15:00|2871.5|2865.5|2867.8|2861.8|2871.5|2865.5|2867.8|2861.8|25
1653535200000|2022-05-26 03:20:00|2868|2862|2868.3|2862.3|2868.5|2862.5|2867.8|2861.8|14
1653535500000|2022-05-26 03:25:00|2868.5|2862.5|2870|2864|2870.3|2864.3|2868.5|2862.5|4
1653535800000|2022-05-26 03:30:00|2870.3|2864.3|2872.5|2866.5|2872.5|2866.5|2870.3|2864.3|4
1653536100000|2022-05-26 03:35:00|2872|2866|2871.5|2865.5|2872.3|2866.3|2871.5|2865.5|7
1653536400000|2022-05-26 03:40:00|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1653536700000|2022-05-26 03:45:00|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|4
1653537000000|2022-05-26 03:50:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|4
1653537300000|2022-05-26 03:55:00|2871.5|2865.5|2872.5|2866.5|2872.5|2866.5|2871.5|2865.5|11
1653537600000|2022-05-26 04:00:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|7
1653537900000|2022-05-26 04:05:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|11
1653538200000|2022-05-26 04:10:00|2872.3|2866.3|2871.8|2865.8|2872.8|2866.8|2871.8|2865.8|21
1653538500000|2022-05-26 04:15:00|2871.5|2865.5|2872.3|2866.3|2872.5|2866.5|2871.5|2865.5|8
1653538800000|2022-05-26 04:20:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2871.5|2865.5|10
1653539100000|2022-05-26 04:25:00|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|2
1653539400000|2022-05-26 04:30:00|2872.5|2866.5|2874.3|2868.3|2874.3|2868.3|2872.5|2866.5|6
1653539700000|2022-05-26 04:35:00|2873.5|2867.5|2874|2868|2874|2868|2873.5|2867.5|5
1653540000000|2022-05-26 04:40:00|2873.8|2867.8|2872.3|2866.3|2874.3|2868.3|2872|2866|48
1653540300000|2022-05-26 04:45:00|2870.8|2864.8|2871.3|2865.3|2874|2868|2869.8|2863.8|30
1653540600000|2022-05-26 04:50:00|2871|2865|2868.3|2862.3|2871.8|2865.8|2867|2861|210
1653540900000|2022-05-26 04:55:00|2868.8|2862.8|2867.8|2861.8|2871|2865|2866.5|2860.5|32
1653541200000|2022-05-26 05:00:00|2868|2862|2869.5|2863.5|2870.3|2864.3|2868|2862|10
1653541500000|2022-05-26 05:05:00|2870|2864|2872|2866|2874.3|2868.3|2869.5|2863.5|40
1653541800000|2022-05-26 05:10:00|2872.3|2866.3|2871.8|2865.8|2872.5|2866.5|2871.5|2865.5|19
1653542100000|2022-05-26 05:15:00|2871.3|2865.3|2867.5|2861.5|2871.3|2865.3|2866|2860|26
1653542400000|2022-05-26 05:20:00|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|4
1653542700000|2022-05-26 05:25:00|2868.5|2862.5|2866.3|2860.3|2869.3|2863.3|2866.3|2860.3|17
1653543000000|2022-05-26 05:30:00|2866|2860|2866.5|2860.5|2866.5|2860.5|2861|2855|71
1653543300000|2022-05-26 05:35:00|2866.3|2860.3|2863|2857|2867.3|2861.3|2863|2857|42
1653543600000|2022-05-26 05:40:00|2863.3|2857.3|2862.3|2856.3|2865|2859|2862|2856|37
1653543900000|2022-05-26 05:45:00|2862|2856|2861.8|2855.8|2864.8|2858.8|2861.8|2855.8|36
1653544200000|2022-05-26 05:50:00|2861.5|2855.5|2856|2850|2861.5|2855.5|2856|2850|31
1653544500000|2022-05-26 05:55:00|2856.3|2850.3|2857.8|2851.8|2859.5|2853.5|2856|2850|63
1653544800000|2022-05-26 06:00:00|2858|2852|2861.5|2855.5|2862.8|2856.8|2858|2852|37
1653545100000|2022-05-26 06:05:00|2861.3|2855.3|2859.8|2853.8|2862.5|2856.5|2859.5|2853.5|42
1653545400000|2022-05-26 06:10:00|2859.5|2853.5|2861|2855|2862|2856|2858.5|2852.5|32
1653545700000|2022-05-26 06:15:00|2860.8|2854.8|2862.8|2856.8|2862.8|2856.8|2860.3|2854.3|31
1653546000000|2022-05-26 06:20:00|2862.5|2856.5|2864.3|2858.3|2864.5|2858.5|2862.5|2856.5|7
1653546300000|2022-05-26 06:25:00|2864|2858|2862.5|2856.5|2864.3|2858.3|2862.3|2856.3|7
1653546600000|2022-05-26 06:30:00|2862.3|2856.3|2855.8|2849.8|2862.3|2856.3|2855.5|2849.5|33
1653546900000|2022-05-26 06:35:00|2856|2850|2858.5|2852.5|2859.3|2853.3|2855.5|2849.5|38
1653547200000|2022-05-26 06:40:00|2858.8|2852.8|2857.5|2851.5|2859|2853|2853.8|2847.8|40
1653547500000|2022-05-26 06:45:00|2858|2852|2857|2851|2858.8|2852.8|2856.8|2850.8|24
1653547800000|2022-05-26 06:50:00|2857.3|2851.3|2856|2850|2858.8|2852.8|2852.8|2846.8|34
1653548100000|2022-05-26 06:55:00|2855.5|2849.5|2849.3|2843.3|2856|2850|2849.3|2843.3|52
1653548400000|2022-05-26 07:00:00|2850.3|2844.3|2863.8|2857.8|2876.3|2870.3|2850|2844|105
1653548700000|2022-05-26 07:05:00|2864|2858|2875.5|2869.5|2876.8|2870.8|2864|2858|89
1653549000000|2022-05-26 07:10:00|2875.8|2869.8|2882|2876|2882.8|2876.8|2872.4|2866.4|85
1653549300000|2022-05-26 07:15:00|2881.8|2875.8|2884.5|2878.5|2886.8|2880.8|2876.8|2870.8|104
1653549600000|2022-05-26 07:20:00|2884.8|2878.8|2885.5|2879.5|2891.5|2885.5|2880.3|2874.3|82
1653549900000|2022-05-26 07:25:00|2886|2880|2878.5|2872.5|2886|2880|2878.3|2872.3|55
1653550200000|2022-05-26 07:30:00|2878.8|2872.8|2893.6|2887.6|2899.1|2893.1|2878.8|2872.8|90
1653550500000|2022-05-26 07:35:00|2893.8|2887.8|2886.5|2880.5|2893.8|2887.8|2885.8|2879.8|53
1653550800000|2022-05-26 07:40:00|2886.3|2880.3|2886.5|2880.5|2887|2881|2884.3|2878.3|37
1653551100000|2022-05-26 07:45:00|2887.5|2881.5|2886.5|2880.5|2887.5|2881.5|2886|2880|18
1653551400000|2022-05-26 07:50:00|2885.5|2879.5|2890.8|2884.8|2892|2886|2885.5|2879.5|36
1653551700000|2022-05-26 07:55:00|2891|2885|2891.8|2885.8|2893.3|2887.3|2889.3|2883.3|39
1653552000000|2022-05-26 08:00:00|2891.3|2885.3|2885.8|2879.8|2892.5|2886.5|2885.8|2879.8|68
1653552300000|2022-05-26 08:05:00|2885.3|2879.3|2881.3|2875.3|2887.5|2881.5|2881.3|2875.3|83
1653552600000|2022-05-26 08:10:00|2881|2875|2877.3|2871.3|2881.5|2875.5|2874.8|2868.8|73
1653552900000|2022-05-26 08:15:00|2877|2871|2879.5|2873.5|2880.3|2874.3|2877|2871|41
1653553200000|2022-05-26 08:20:00|2879.3|2873.3|2875|2869|2879.3|2873.3|2874.3|2868.3|61
1653553500000|2022-05-26 08:25:00|2875.3|2869.3|2874.8|2868.8|2876|2870|2872.3|2866.3|37
1653553800000|2022-05-26 08:30:00|2875|2869|2871|2865|2876.3|2870.3|2871|2865|46
1653554100000|2022-05-26 08:35:00|2870.3|2864.3|2867.8|2861.8|2872|2866|2867.5|2861.5|49
1653554400000|2022-05-26 08:40:00|2867.5|2861.5|2867.5|2861.5|2870.3|2864.3|2865.3|2859.3|48
1653554700000|2022-05-26 08:45:00|2867.3|2861.3|2867|2861|2868|2862|2864.5|2858.5|49
1653555000000|2022-05-26 08:50:00|2866.8|2860.8|2868|2862|2869|2863|2865.3|2859.3|44
1653555300000|2022-05-26 08:55:00|2867.8|2861.8|2865.3|2859.3|2868.3|2862.3|2863.8|2857.8|35
1653555600000|2022-05-26 09:00:00|2865.5|2859.5|2865.8|2859.8|2866.3|2860.3|2864|2858|38
1653555900000|2022-05-26 09:05:00|2866|2860|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|16
1653556200000|2022-05-26 09:10:00|2866.5|2860.5|2868.8|2862.8|2870.3|2864.3|2865|2859|45
1653556500000|2022-05-26 09:15:00|2869|2863|2869|2863|2869.3|2863.3|2869|2863|5
1653556800000|2022-05-26 09:20:00|2869.8|2863.8|2876.8|2870.8|2877.6|2871.6|2868.8|2862.8|82
1653557100000|2022-05-26 09:25:00|2876.5|2870.5|2868.8|2862.8|2876.5|2870.5|2868|2862|38
1653557400000|2022-05-26 09:30:00|2869|2863|2871|2865|2871.3|2865.3|2867.3|2861.3|35
1653557700000|2022-05-26 09:35:00|2871.5|2865.5|2871.5|2865.5|2873.3|2867.3|2870|2864|23
1653558000000|2022-05-26 09:40:00|2870.8|2864.8|2866.5|2860.5|2870.8|2864.8|2864.8|2858.8|43
1653558300000|2022-05-26 09:45:00|2866.3|2860.3|2865.5|2859.5|2866.5|2860.5|2865.5|2859.5|7
1653558600000|2022-05-26 09:50:00|2865.3|2859.3|2866.5|2860.5|2866.8|2860.8|2865|2859|20
1653558900000|2022-05-26 09:55:00|2866.3|2860.3|2868.8|2862.8|2869|2863|2865.3|2859.3|17
1653559200000|2022-05-26 10:00:00|2869|2863|2868.8|2862.8|2869.5|2863.5|2868.8|2862.8|24
1653559500000|2022-05-26 10:05:00|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2864.8|2858.8|48
1653559800000|2022-05-26 10:10:00|2869.5|2863.5|2873.8|2867.8|2874.5|2868.5|2869.5|2863.5|30
1653560100000|2022-05-26 10:15:00|2874|2868|2874.8|2868.8|2875.3|2869.3|2873|2867|21
1653560400000|2022-05-26 10:20:00|2876|2870|2876.8|2870.8|2877|2871|2873.5|2867.5|20
1653560700000|2022-05-26 10:25:00|2876.5|2870.5|2877|2871|2879|2873|2876.5|2870.5|21
1653561000000|2022-05-26 10:30:00|2877.3|2871.3|2878.8|2872.8|2878.8|2872.8|2875.8|2869.8|23
1653561300000|2022-05-26 10:35:00|2879|2873|2882.5|2876.5|2883.5|2877.5|2879|2873|46
1653561600000|2022-05-26 10:40:00|2881.8|2875.8|2882|2876|2882|2876|2880|2874|26
1653561900000|2022-05-26 10:45:00|2881.8|2875.8|2883|2877|2883|2877|2881|2875|18
1653562200000|2022-05-26 10:50:00|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2881.8|2875.8|12
1653562500000|2022-05-26 10:55:00|2883|2877|2880|2874|2883.3|2877.3|2879.8|2873.8|24
1653562800000|2022-05-26 11:00:00|2880.3|2874.3|2877.8|2871.8|2880.8|2874.8|2877.8|2871.8|26
1653563100000|2022-05-26 11:05:00|2878|2872|2876.5|2870.5|2878|2872|2876|2870|24
1653563400000|2022-05-26 11:10:00|2876.8|2870.8|2875.3|2869.3|2877.3|2871.3|2875|2869|21
1653563700000|2022-05-26 11:15:00|2876|2870|2880|2874|2881|2875|2875.3|2869.3|29
1653564000000|2022-05-26 11:20:00|2879.8|2873.8|2875.8|2869.8|2879.8|2873.8|2875.8|2869.8|27
1653564300000|2022-05-26 11:25:00|2875.5|2869.5|2874|2868|2876.5|2870.5|2872.8|2866.8|29
1653564600000|2022-05-26 11:30:00|2873.8|2867.8|2870.3|2864.3|2873.8|2867.8|2869.8|2863.8|38
1653564900000|2022-05-26 11:35:00|2871|2865|2873.8|2867.8|2874.3|2868.3|2870.8|2864.8|52
1653565200000|2022-05-26 11:40:00|2874|2868|2872|2866|2874|2868|2870.8|2864.8|75
1653565500000|2022-05-26 11:45:00|2871.8|2865.8|2869.5|2863.5|2872|2866|2867.5|2861.5|43
1653565800000|2022-05-26 11:50:00|2869.3|2863.3|2870.5|2864.5|2872.5|2866.5|2868.5|2862.5|42
1653566100000|2022-05-26 11:55:00|2870.8|2864.8|2862.3|2856.3|2871.3|2865.3|2862.3|2856.3|100
1653566400000|2022-05-26 12:00:00|2862.5|2856.5|2863|2857|2863.5|2857.5|2859.3|2853.3|59
1653566700000|2022-05-26 12:05:00|2862.8|2856.8|2862.5|2856.5|2864.8|2858.8|2860|2854|40
1653567000000|2022-05-26 12:10:00|2862.8|2856.8|2864.3|2858.3|2866.3|2860.3|2862.8|2856.8|72
1653567300000|2022-05-26 12:15:00|2864|2858|2861.3|2855.3|2864|2858|2861.3|2855.3|55
1653567600000|2022-05-26 12:20:00|2861.5|2855.5|2861.3|2855.3|2862.5|2856.5|2860.3|2854.3|58
1653567900000|2022-05-26 12:25:00|2861.5|2855.5|2862.5|2856.5|2864|2858|2860.8|2854.8|47
1653568200000|2022-05-26 12:30:00|2862.8|2856.8|2863|2857|2865|2859|2862|2856|94
1653568500000|2022-05-26 12:35:00|2863.3|2857.3|2862.5|2856.5|2863.8|2857.8|2861.3|2855.3|62
1653568800000|2022-05-26 12:40:00|2862.8|2856.8|2860.8|2854.8|2862.8|2856.8|2859.8|2853.8|31
1653569100000|2022-05-26 12:45:00|2861|2855|2860.5|2854.5|2861|2855|2859.8|2853.8|21
1653569400000|2022-05-26 12:50:00|2859|2853|2853|2847|2859|2853|2851|2845|48
1653569700000|2022-05-26 12:55:00|2852.3|2846.3|2852.5|2846.5|2853.5|2847.5|2851.5|2845.5|48
1653570000000|2022-05-26 13:00:00|2852.6|2846.6|2852.3|2846.3|2856.1|2850.1|2851.8|2845.8|144
1653570300000|2022-05-26 13:05:00|2852.5|2846.5|2853.8|2847.8|2855.3|2849.3|2851.8|2845.8|104
1653570600000|2022-05-26 13:10:00|2854.3|2848.3|2856.8|2850.8|2859.3|2853.3|2853|2847|70
1653570900000|2022-05-26 13:15:00|2857|2851|2858.8|2852.8|2861|2855|2857|2851|52
1653571200000|2022-05-26 13:20:00|2859|2853|2857.3|2851.3|2862.3|2856.3|2855|2849|100
1653571500000|2022-05-26 13:25:00|2856.3|2850.3|2857|2851|2861.3|2855.3|2855.5|2849.5|82
1653571800000|2022-05-26 13:30:00|2857.3|2851.3|2865|2859|2865.5|2859.5|2857.3|2851.3|84
1653572100000|2022-05-26 13:35:00|2865.3|2859.3|2867.5|2861.5|2867.8|2861.8|2865|2859|55
1653572400000|2022-05-26 13:40:00|2868.5|2862.5|2866.5|2860.5|2869.5|2863.5|2862.5|2856.5|112
1653572700000|2022-05-26 13:45:00|2866.3|2860.3|2870|2864|2872.3|2866.3|2866.3|2860.3|65
1653573000000|2022-05-26 13:50:00|2870.3|2864.3|2869.3|2863.3|2872.5|2866.5|2868.8|2862.8|75
1653573300000|2022-05-26 13:55:00|2869.5|2863.5|2868.3|2862.3|2870.5|2864.5|2868|2862|51
1653573600000|2022-05-26 14:00:00|2868.5|2862.5|2867.8|2861.8|2870.8|2864.8|2867.8|2861.8|41
1653573900000|2022-05-26 14:05:00|2867.5|2861.5|2867|2861|2870|2864|2866.3|2860.3|48
1653574200000|2022-05-26 14:10:00|2867.3|2861.3|2866.5|2860.5|2867.3|2861.3|2866|2860|27
1653574500000|2022-05-26 14:15:00|2866.8|2860.8|2869|2863|2870.8|2864.8|2866.8|2860.8|37
1653574800000|2022-05-26 14:20:00|2869.3|2863.3|2870|2864|2871.8|2865.8|2867.5|2861.5|49
1653575100000|2022-05-26 14:25:00|2869.8|2863.8|2858.5|2852.5|2870|2864|2858.3|2852.3|152
1653575400000|2022-05-26 14:30:00|2858.8|2852.8|2866.3|2860.3|2867.3|2861.3|2858.5|2852.5|77
1653575700000|2022-05-26 14:35:00|2866.8|2860.8|2861.8|2855.8|2866.8|2860.8|2860.8|2854.8|41
1653576000000|2022-05-26 14:40:00|2862|2856|2860.8|2854.8|2862.3|2856.3|2860|2854|46
1653576300000|2022-05-26 14:45:00|2860.5|2854.5|2860.8|2854.8|2861.5|2855.5|2858.5|2852.5|56
1653576600000|2022-05-26 14:50:00|2860.5|2854.5|2859|2853|2863.5|2857.5|2858.5|2852.5|64
1653576900000|2022-05-26 14:55:00|2859.3|2853.3|2857.8|2851.8|2859.3|2853.3|2857|2851|29
1653577200000|2022-05-26 15:00:00|2857.5|2851.5|2863.3|2857.3|2863.8|2857.8|2857.5|2851.5|30
1653577500000|2022-05-26 15:05:00|2863.5|2857.5|2860.8|2854.8|2864|2858|2860.8|2854.8|45
1653577800000|2022-05-26 15:10:00|2861|2855|2864.8|2858.8|2864.8|2858.8|2861|2855|43
1653578100000|2022-05-26 15:15:00|2865|2859|2866|2860|2866|2860|2860.8|2854.8|59
1653578400000|2022-05-26 15:20:00|2866.8|2860.8|2869.8|2863.8|2869.8|2863.8|2865.8|2859.8|95
1653578700000|2022-05-26 15:25:00|2870|2864|2868.8|2862.8|2871|2865|2868.5|2862.5|33
1653579000000|2022-05-26 15:30:00|2868.5|2862.5|2869.3|2863.3|2869.8|2863.8|2865|2859|101
1653579300000|2022-05-26 15:35:00|2869|2863|2864|2858|2869|2863|2861.8|2855.8|76
1653579600000|2022-05-26 15:40:00|2862.8|2856.8|2864.3|2858.3|2864.8|2858.8|2860|2854|58
1653579900000|2022-05-26 15:45:00|2864|2858|2864.8|2858.8|2864.8|2858.8|2861.3|2855.3|45
1653580200000|2022-05-26 15:50:00|2865|2859|2863.5|2857.5|2865|2859|2862.5|2856.5|31
1653580500000|2022-05-26 15:55:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2862.3|2856.3|17
1653580800000|2022-05-26 16:00:00|2864.8|2858.8|2867|2861|2867|2861|2864.8|2858.8|10
1653581100000|2022-05-26 16:05:00|2867.3|2861.3|2868|2862|2869|2863|2866.5|2860.5|19
1653581400000|2022-05-26 16:10:00|2867.8|2861.8|2868.8|2862.8|2870|2864|2867.8|2861.8|17
1653581700000|2022-05-26 16:15:00|2869|2863|2867.8|2861.8|2870.5|2864.5|2867.8|2861.8|21
1653582000000|2022-05-26 16:20:00|2868|2862|2865.5|2859.5|2868|2862|2865.5|2859.5|8
1653582300000|2022-05-26 16:25:00|2865.8|2859.8|2866.5|2860.5|2866.8|2860.8|2865.3|2859.3|35
1653582600000|2022-05-26 16:30:00|2866.8|2860.8|2867|2861|2867.3|2861.3|2866.3|2860.3|10
1653582900000|2022-05-26 16:35:00|2867.3|2861.3|2866.8|2860.8|2868|2862|2865.3|2859.3|24
1653583200000|2022-05-26 16:40:00|2867|2861|2866.5|2860.5|2867|2861|2866.3|2860.3|34
1653583500000|2022-05-26 16:45:00|2866.3|2860.3|2864.8|2858.8|2866.3|2860.3|2864.3|2858.3|22
1653583800000|2022-05-26 16:50:00|2865|2859|2865.5|2859.5|2865.5|2859.5|2864.5|2858.5|8
1653584100000|2022-05-26 16:55:00|2865.8|2859.8|2866.8|2860.8|2866.8|2860.8|2865.3|2859.3|34
1653609600000|2022-05-27 00:00:00|2872|2866|2871.8|2865.8|2873.6|2867.6|2871.8|2865.8|17
1653609900000|2022-05-27 00:05:00|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2867.4|2861.4|66
1653610200000|2022-05-27 00:10:00|2871.1|2865.1|2871.3|2865.3|2872.5|2866.5|2870.8|2864.8|35
1653610500000|2022-05-27 00:15:00|2871.5|2865.5|2876.5|2870.5|2877|2871|2871.5|2865.5|24
1653610800000|2022-05-27 00:20:00|2876.3|2870.3|2874|2868|2876.3|2870.3|2873.8|2867.8|18
1653611100000|2022-05-27 00:25:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|8
1653611400000|2022-05-27 00:30:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|18
1653611700000|2022-05-27 00:35:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1653612000000|2022-05-27 00:40:00|2873.8|2867.8|2872.5|2866.5|2874|2868|2872.3|2866.3|11
1653612300000|2022-05-27 00:45:00|2872.3|2866.3|2871.5|2865.5|2874.3|2868.3|2871.3|2865.3|21
1653612600000|2022-05-27 00:50:00|2871.3|2865.3|2872.5|2866.5|2872.5|2866.5|2871.3|2865.3|15
1653612900000|2022-05-27 00:55:00|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|6
1653613200000|2022-05-27 01:00:00|2871.8|2865.8|2866.3|2860.3|2871.8|2865.8|2861|2855|64
1653613500000|2022-05-27 01:05:00|2866.5|2860.5|2869.5|2863.5|2870.5|2864.5|2866.5|2860.5|24
1653613800000|2022-05-27 01:10:00|2869.3|2863.3|2867.5|2861.5|2869.5|2863.5|2865.3|2859.3|27
1653614100000|2022-05-27 01:15:00|2867.8|2861.8|2864.8|2858.8|2869.5|2863.5|2861.6|2855.6|70
1653614400000|2022-05-27 01:20:00|2865|2859|2864.8|2858.8|2865.5|2859.5|2864.3|2858.3|26
1653614700000|2022-05-27 01:25:00|2864.3|2858.3|2862|2856|2864.3|2858.3|2861.5|2855.5|17
1653615000000|2022-05-27 01:30:00|2862.5|2856.5|2868.8|2862.8|2868.8|2862.8|2862.5|2856.5|42
1653615300000|2022-05-27 01:35:00|2869.3|2863.3|2865.3|2859.3|2869.3|2863.3|2864.1|2858.1|19
1653615600000|2022-05-27 01:40:00|2865.5|2859.5|2872.5|2866.5|2872.5|2866.5|2864|2858|51
1653615900000|2022-05-27 01:45:00|2872.8|2866.8|2875.3|2869.3|2875.5|2869.5|2872.3|2866.3|60
1653616200000|2022-05-27 01:50:00|2875.5|2869.5|2873.3|2867.3|2876.3|2870.3|2873|2867|38
1653616500000|2022-05-27 01:55:00|2874|2868|2873.8|2867.8|2874.8|2868.8|2873|2867|13
1653616800000|2022-05-27 02:00:00|2874|2868|2874.8|2868.8|2875.5|2869.5|2874|2868|23
1653617100000|2022-05-27 02:05:00|2874.5|2868.5|2870.5|2864.5|2874.8|2868.8|2869.8|2863.8|17
1653617400000|2022-05-27 02:10:00|2870.3|2864.3|2871.8|2865.8|2871.8|2865.8|2870.3|2864.3|34
1653617700000|2022-05-27 02:15:00|2872|2866|2871.5|2865.5|2872|2866|2869.5|2863.5|16
1653618000000|2022-05-27 02:20:00|2872.8|2866.8|2872|2866|2872.8|2866.8|2871.5|2865.5|14
1653618300000|2022-05-27 02:25:00|2872.3|2866.3|2872|2866|2872.3|2866.3|2870.8|2864.8|18
1653618600000|2022-05-27 02:30:00|2872.3|2866.3|2874.3|2868.3|2874.3|2868.3|2872.3|2866.3|32
1653618900000|2022-05-27 02:35:00|2874|2868|2875.5|2869.5|2875.5|2869.5|2873.8|2867.8|29
1653619200000|2022-05-27 02:40:00|2875.3|2869.3|2873|2867|2875.5|2869.5|2871.3|2865.3|21
1653619500000|2022-05-27 02:45:00|2871.8|2865.8|2873.3|2867.3|2873.5|2867.5|2871|2865|13
1653619800000|2022-05-27 02:50:00|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1653620100000|2022-05-27 02:55:00|2873.5|2867.5|2871.3|2865.3|2873.5|2867.5|2870|2864|12
1653620400000|2022-05-27 03:00:00|2871.5|2865.5|2876.5|2870.5|2876.5|2870.5|2871.5|2865.5|9
1653620700000|2022-05-27 03:05:00|2877|2871|2876.5|2870.5|2877|2871|2874.3|2868.3|6
1653621000000|2022-05-27 03:10:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876.3|2870.3|2
1653621300000|2022-05-27 03:15:00|2876.8|2870.8|2876.8|2870.8|2879|2873|2871.8|2865.8|19
1653621600000|2022-05-27 03:20:00|2877|2871|2877.5|2871.5|2878.8|2872.8|2876.5|2870.5|21
1653621900000|2022-05-27 03:25:00|2877.8|2871.8|2883|2877|2883|2877|2877.8|2871.8|23
1653622200000|2022-05-27 03:30:00|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2878.8|2872.8|19
1653622500000|2022-05-27 03:35:00|2881.8|2875.8|2880.8|2874.8|2882|2876|2880.5|2874.5|12
1653622800000|2022-05-27 03:40:00|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.5|2873.5|3
1653623100000|2022-05-27 03:45:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653623400000|2022-05-27 03:50:00|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1653623700000|2022-05-27 03:55:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1653624000000|2022-05-27 04:00:00|2880|2874|2880|2874|2880|2874|2879.8|2873.8|17
1653624300000|2022-05-27 04:05:00|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1653624600000|2022-05-27 04:10:00|2880.3|2874.3|2881.8|2875.8|2882|2876|2880.3|2874.3|11
1653624900000|2022-05-27 04:15:00|2882.3|2876.3|2883.5|2877.5|2883.5|2877.5|2882.3|2876.3|2
1653625200000|2022-05-27 04:20:00|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|4
1653625800000|2022-05-27 04:30:00|2880.8|2874.8|2880.8|2874.8|2881.8|2875.8|2880|2874|24
1653626100000|2022-05-27 04:35:00|2881.3|2875.3|2883|2877|2883.3|2877.3|2881.3|2875.3|11
1653626400000|2022-05-27 04:40:00|2882.5|2876.5|2880.5|2874.5|2883|2877|2880.5|2874.5|46
1653626700000|2022-05-27 04:45:00|2880.8|2874.8|2876.8|2870.8|2881|2875|2876.5|2870.5|12
1653627000000|2022-05-27 04:50:00|2877|2871|2876.5|2870.5|2877.5|2871.5|2876.3|2870.3|7
1653627300000|2022-05-27 04:55:00|2876.8|2870.8|2880.8|2874.8|2881|2875|2876.8|2870.8|10
1653627600000|2022-05-27 05:00:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2878.5|2872.5|10
1653627900000|2022-05-27 05:05:00|2880.3|2874.3|2881.8|2875.8|2881.8|2875.8|2879.5|2873.5|13
1653628200000|2022-05-27 05:10:00|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2880.5|2874.5|12
1653628800000|2022-05-27 05:20:00|2881|2875|2880.3|2874.3|2881|2875|2880.3|2874.3|8
1653629400000|2022-05-27 05:30:00|2880|2874|2876.5|2870.5|2880|2874|2876.5|2870.5|25
1653629700000|2022-05-27 05:35:00|2876|2870|2877.3|2871.3|2877.3|2871.3|2875.8|2869.8|8
1653630000000|2022-05-27 05:40:00|2877|2871|2877.5|2871.5|2877.8|2871.8|2876.8|2870.8|9
1653630300000|2022-05-27 05:45:00|2877.8|2871.8|2873.8|2867.8|2878.3|2872.3|2873|2867|40
1653630600000|2022-05-27 05:50:00|2874.3|2868.3|2877|2871|2878.8|2872.8|2874|2868|46
1653630900000|2022-05-27 05:55:00|2877.3|2871.3|2880.8|2874.8|2881|2875|2877|2871|27
1653631200000|2022-05-27 06:00:00|2881|2875|2881|2875|2881.5|2875.5|2880.3|2874.3|25
1653631500000|2022-05-27 06:05:00|2880.8|2874.8|2879|2873|2880.8|2874.8|2879|2873|8
1653631800000|2022-05-27 06:10:00|2878.8|2872.8|2880|2874|2880|2874|2878|2872|26
1653632100000|2022-05-27 06:15:00|2879.8|2873.8|2886.5|2880.5|2886.9|2880.9|2878.5|2872.5|19
1653632400000|2022-05-27 06:20:00|2886|2880|2882.3|2876.3|2886|2880|2882.3|2876.3|40
1653632700000|2022-05-27 06:25:00|2882|2876|2883.3|2877.3|2883.5|2877.5|2881.5|2875.5|15
1653633000000|2022-05-27 06:30:00|2883.5|2877.5|2880|2874|2883.5|2877.5|2880|2874|26
1653633300000|2022-05-27 06:35:00|2879.8|2873.8|2880|2874|2880.3|2874.3|2878.5|2872.5|21
1653633600000|2022-05-27 06:40:00|2880.9|2874.9|2886.3|2880.3|2886.8|2880.8|2880.9|2874.9|49
1653633900000|2022-05-27 06:45:00|2886|2880|2885|2879|2887.3|2881.3|2884.3|2878.3|35
1653634200000|2022-05-27 06:50:00|2884.5|2878.5|2882.5|2876.5|2884.8|2878.8|2881.5|2875.5|29
1653634500000|2022-05-27 06:55:00|2883.3|2877.3|2878.3|2872.3|2883.3|2877.3|2878.1|2872.1|55
1653634800000|2022-05-27 07:00:00|2878|2872|2878.8|2872.8|2881.5|2875.5|2872.3|2866.3|82
1653635100000|2022-05-27 07:05:00|2878.5|2872.5|2881.8|2875.8|2881.8|2875.8|2876.3|2870.3|37
1653635400000|2022-05-27 07:10:00|2882|2876|2887.9|2881.9|2890.1|2884.1|2878.3|2872.3|58
1653635700000|2022-05-27 07:15:00|2888.1|2882.1|2886.8|2880.8|2888.9|2882.9|2883.8|2877.8|40
1653636000000|2022-05-27 07:20:00|2887.5|2881.5|2880|2874|2888.3|2882.3|2879.5|2873.5|41
1653636300000|2022-05-27 07:25:00|2879.8|2873.8|2878.8|2872.8|2882.8|2876.8|2878.3|2872.3|38
1653636600000|2022-05-27 07:30:00|2878.5|2872.5|2876.5|2870.5|2881.3|2875.3|2876.3|2870.3|33
1653636900000|2022-05-27 07:35:00|2876.3|2870.3|2873.5|2867.5|2876.8|2870.8|2871.8|2865.8|37
1653637200000|2022-05-27 07:40:00|2873.8|2867.8|2874.8|2868.8|2875.8|2869.8|2873|2867|47
1653637500000|2022-05-27 07:45:00|2875|2869|2874|2868|2876.3|2870.3|2874|2868|27
1653637800000|2022-05-27 07:50:00|2874.3|2868.3|2877.8|2871.8|2879.3|2873.3|2874.3|2868.3|17
1653638100000|2022-05-27 07:55:00|2878|2872|2873.5|2867.5|2878|2872|2872|2866|41
1653638400000|2022-05-27 08:00:00|2873.8|2867.8|2871.8|2865.8|2875.8|2869.8|2870.5|2864.5|77
1653638700000|2022-05-27 08:05:00|2871.5|2865.5|2879.3|2873.3|2881.5|2875.5|2870.5|2864.5|71
1653639000000|2022-05-27 08:10:00|2879|2873|2877.3|2871.3|2879|2873|2875.3|2869.3|60
1653639300000|2022-05-27 08:15:00|2877|2871|2879.5|2873.5|2880|2874|2875.8|2869.8|46
1653639600000|2022-05-27 08:20:00|2879.3|2873.3|2878.8|2872.8|2880.5|2874.5|2878|2872|36
1653639900000|2022-05-27 08:25:00|2878.5|2872.5|2879|2873|2882|2876|2877.8|2871.8|47
1653640200000|2022-05-27 08:30:00|2878.8|2872.8|2886.5|2880.5|2887.8|2881.8|2878.8|2872.8|52
1653640500000|2022-05-27 08:35:00|2886.3|2880.3|2894.4|2888.4|2894.9|2888.9|2884.5|2878.5|116
1653640800000|2022-05-27 08:40:00|2894.3|2888.3|2891|2885|2894.5|2888.5|2889.5|2883.5|54
1653641100000|2022-05-27 08:45:00|2890.8|2884.8|2889|2883|2890.8|2884.8|2887.5|2881.5|39
1653641400000|2022-05-27 08:50:00|2889.3|2883.3|2886|2880|2889.3|2883.3|2883.8|2877.8|90
1653641700000|2022-05-27 08:55:00|2885.8|2879.8|2881.8|2875.8|2886.3|2880.3|2880.3|2874.3|103
1653642000000|2022-05-27 09:00:00|2881.5|2875.5|2882.5|2876.5|2882.8|2876.8|2877.8|2871.8|78
1653642300000|2022-05-27 09:05:00|2882.3|2876.3|2888|2882|2888.5|2882.5|2881.5|2875.5|27
1653642600000|2022-05-27 09:10:00|2887.8|2881.8|2891|2885|2891|2885|2887.8|2881.8|28
1653642900000|2022-05-27 09:15:00|2890.8|2884.8|2891.3|2885.3|2892|2886|2889.3|2883.3|21
1653643200000|2022-05-27 09:20:00|2890.8|2884.8|2893.5|2887.5|2893.5|2887.5|2890|2884|24
1653643500000|2022-05-27 09:25:00|2893.3|2887.3|2886.5|2880.5|2893.3|2887.3|2886.5|2880.5|51
1653643800000|2022-05-27 09:30:00|2886.3|2880.3|2887.5|2881.5|2887.8|2881.8|2886|2880|21
1653644100000|2022-05-27 09:35:00|2887.3|2881.3|2887.8|2881.8|2889.5|2883.5|2886.8|2880.8|54
1653644400000|2022-05-27 09:40:00|2888|2882|2886|2880|2888|2882|2883.3|2877.3|28
1653644700000|2022-05-27 09:45:00|2886.8|2880.8|2887|2881|2887.5|2881.5|2885.5|2879.5|21
1653645000000|2022-05-27 09:50:00|2887.3|2881.3|2887.8|2881.8|2887.8|2881.8|2884|2878|39
1653645300000|2022-05-27 09:55:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2885.8|2879.8|12
1653645600000|2022-05-27 10:00:00|2886|2880|2881.3|2875.3|2886|2880|2879.8|2873.8|41
1653645900000|2022-05-27 10:05:00|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881|2875|20
1653646200000|2022-05-27 10:10:00|2881.3|2875.3|2883.3|2877.3|2885.5|2879.5|2881.3|2875.3|23
1653646500000|2022-05-27 10:15:00|2883.8|2877.8|2884.5|2878.5|2885|2879|2882.5|2876.5|40
1653646800000|2022-05-27 10:20:00|2884.3|2878.3|2883|2877|2885|2879|2882.8|2876.8|16
1653647100000|2022-05-27 10:25:00|2882.5|2876.5|2881.3|2875.3|2882.5|2876.5|2881.3|2875.3|14
1653647400000|2022-05-27 10:30:00|2881.5|2875.5|2882.5|2876.5|2883.3|2877.3|2881.3|2875.3|17
1653647700000|2022-05-27 10:35:00|2882.8|2876.8|2883|2877|2883|2877|2882.5|2876.5|12
1653648000000|2022-05-27 10:40:00|2882.8|2876.8|2884.8|2878.8|2884.8|2878.8|2881.3|2875.3|7
1653648300000|2022-05-27 10:45:00|2884.5|2878.5|2885.8|2879.8|2885.8|2879.8|2882.3|2876.3|20
1653648600000|2022-05-27 10:50:00|2885.5|2879.5|2884.5|2878.5|2886.8|2880.8|2882.3|2876.3|34
1653648900000|2022-05-27 10:55:00|2884.3|2878.3|2884.5|2878.5|2887.3|2881.3|2880.8|2874.8|41
1653649200000|2022-05-27 11:00:00|2885.3|2879.3|2882.8|2876.8|2885.8|2879.8|2882.5|2876.5|19
1653649500000|2022-05-27 11:05:00|2882.5|2876.5|2881.3|2875.3|2883.3|2877.3|2881|2875|17
1653649800000|2022-05-27 11:10:00|2880.3|2874.3|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|12
1653650100000|2022-05-27 11:15:00|2878.5|2872.5|2874|2868|2878.5|2872.5|2873.3|2867.3|34
1653650400000|2022-05-27 11:20:00|2874.3|2868.3|2873|2867|2877|2871|2873|2867|47
1653650700000|2022-05-27 11:25:00|2873.5|2867.5|2873.5|2867.5|2876.5|2870.5|2872.5|2866.5|85
1653651000000|2022-05-27 11:30:00|2873.8|2867.8|2871.5|2865.5|2874|2868|2871.5|2865.5|60
1653651300000|2022-05-27 11:35:00|2871.8|2865.8|2866.8|2860.8|2872.8|2866.8|2866.8|2860.8|44
1653651600000|2022-05-27 11:40:00|2866.5|2860.5|2864.5|2858.5|2867.8|2861.8|2860.6|2854.6|94
1653651900000|2022-05-27 11:45:00|2864.3|2858.3|2868|2862|2868|2862|2863|2857|53
1653652200000|2022-05-27 11:50:00|2867.8|2861.8|2865.5|2859.5|2867.8|2861.8|2865|2859|57
1653652500000|2022-05-27 11:55:00|2865.3|2859.3|2853.9|2847.9|2865.5|2859.5|2853.4|2847.4|138
1653652800000|2022-05-27 12:00:00|2853.6|2847.6|2857.3|2851.3|2861.4|2855.4|2853.1|2847.1|118
1653653100000|2022-05-27 12:05:00|2857|2851|2862.3|2856.3|2863.3|2857.3|2855.8|2849.8|110
1653653400000|2022-05-27 12:10:00|2862.5|2856.5|2866.8|2860.8|2866.8|2860.8|2861|2855|82
1653653700000|2022-05-27 12:15:00|2867|2861|2865.3|2859.3|2868|2862|2863.3|2857.3|55
1653654000000|2022-05-27 12:20:00|2865|2859|2869.8|2863.8|2871.3|2865.3|2863.3|2857.3|65
1653654300000|2022-05-27 12:25:00|2869.5|2863.5|2868|2862|2871.3|2865.3|2868|2862|40
1653654600000|2022-05-27 12:30:00|2867.8|2861.8|2868|2862|2869.3|2863.3|2864|2858|81
1653654900000|2022-05-27 12:35:00|2867.8|2861.8|2863.5|2857.5|2869.8|2863.8|2862|2856|51
1653655200000|2022-05-27 12:40:00|2863|2857|2864|2858|2866|2860|2861.3|2855.3|59
1653655500000|2022-05-27 12:45:00|2863.8|2857.8|2863.5|2857.5|2864.8|2858.8|2861.8|2855.8|54
1653655800000|2022-05-27 12:50:00|2863.3|2857.3|2867.8|2861.8|2868.8|2862.8|2863|2857|33
1653656100000|2022-05-27 12:55:00|2867.5|2861.5|2863.3|2857.3|2867.8|2861.8|2863.3|2857.3|64
1653656400000|2022-05-27 13:00:00|2862.8|2856.8|2864.8|2858.8|2866|2860|2862.8|2856.8|111
1653656700000|2022-05-27 13:05:00|2865.3|2859.3|2871.3|2865.3|2871.5|2865.5|2863.8|2857.8|82
1653657000000|2022-05-27 13:10:00|2871|2865|2864.3|2858.3|2871|2865|2862.3|2856.3|55
1653657300000|2022-05-27 13:15:00|2863.8|2857.8|2868|2862|2868|2862|2857.3|2851.3|71
1653657600000|2022-05-27 13:20:00|2867.5|2861.5|2870.3|2864.3|2872|2866|2866.3|2860.3|76
1653657900000|2022-05-27 13:25:00|2870|2864|2867.3|2861.3|2870|2864|2866.8|2860.8|59
1653658200000|2022-05-27 13:30:00|2867.5|2861.5|2867.5|2861.5|2870.5|2864.5|2866.5|2860.5|53
1653658500000|2022-05-27 13:35:00|2867.8|2861.8|2869.3|2863.3|2869.3|2863.3|2866.8|2860.8|22
1653658800000|2022-05-27 13:40:00|2869|2863|2866.8|2860.8|2869|2863|2866.5|2860.5|46
1653659100000|2022-05-27 13:45:00|2866.5|2860.5|2869|2863|2869.8|2863.8|2865|2859|34
1653659400000|2022-05-27 13:50:00|2868.8|2862.8|2875|2869|2875|2869|2868.5|2862.5|58
1653659700000|2022-05-27 13:55:00|2874.5|2868.5|2873.5|2867.5|2877.5|2871.5|2873|2867|54
1653660000000|2022-05-27 14:00:00|2873.3|2867.3|2870|2864|2874|2868|2867.5|2861.5|106
1653660300000|2022-05-27 14:05:00|2869.8|2863.8|2870.5|2864.5|2873.8|2867.8|2869|2863|49
1653660600000|2022-05-27 14:10:00|2870.3|2864.3|2872.3|2866.3|2872.8|2866.8|2870|2864|30
1653660900000|2022-05-27 14:15:00|2872|2866|2875.5|2869.5|2875.8|2869.8|2871.8|2865.8|23
1653661200000|2022-05-27 14:20:00|2875.8|2869.8|2879.5|2873.5|2879.5|2873.5|2875.8|2869.8|54
1653661500000|2022-05-27 14:25:00|2879.3|2873.3|2877.3|2871.3|2879.3|2873.3|2876|2870|40
1653661800000|2022-05-27 14:30:00|2877.5|2871.5|2876.3|2870.3|2879.3|2873.3|2876.3|2870.3|34
1653662100000|2022-05-27 14:35:00|2876.5|2870.5|2876.5|2870.5|2877|2871|2874.3|2868.3|27
1653662400000|2022-05-27 14:40:00|2876.3|2870.3|2874.5|2868.5|2877.3|2871.3|2874|2868|35
1653662700000|2022-05-27 14:45:00|2874.3|2868.3|2874.8|2868.8|2876|2870|2874|2868|12
1653663000000|2022-05-27 14:50:00|2874.5|2868.5|2873|2867|2874.5|2868.5|2868.5|2862.5|57
1653663300000|2022-05-27 14:55:00|2873.3|2867.3|2876.5|2870.5|2877.8|2871.8|2869|2863|87
1653663600000|2022-05-27 15:00:00|2876.8|2870.8|2869|2863|2876.8|2870.8|2868.5|2862.5|90
1653663900000|2022-05-27 15:05:00|2869.3|2863.3|2876.3|2870.3|2876.3|2870.3|2869|2863|52
1653664200000|2022-05-27 15:10:00|2876|2870|2876|2870|2879.8|2873.8|2875.8|2869.8|82
1653664500000|2022-05-27 15:15:00|2875.8|2869.8|2877.8|2871.8|2881.3|2875.3|2875.3|2869.3|42
1653664800000|2022-05-27 15:20:00|2877.5|2871.5|2878.3|2872.3|2879.5|2873.5|2874.8|2868.8|89
1653665100000|2022-05-27 15:25:00|2878|2872|2874.8|2868.8|2881.3|2875.3|2873.3|2867.3|72
1653665400000|2022-05-27 15:30:00|2874|2868|2874.5|2868.5|2876.8|2870.8|2872.8|2866.8|96
1653665700000|2022-05-27 15:35:00|2874.8|2868.8|2872.8|2866.8|2875|2869|2871|2865|46
1653666000000|2022-05-27 15:40:00|2872.5|2866.5|2871.8|2865.8|2873.3|2867.3|2870.8|2864.8|24
1653666300000|2022-05-27 15:45:00|2872|2866|2874|2868|2874.3|2868.3|2871|2865|49
1653666600000|2022-05-27 15:50:00|2873.8|2867.8|2874|2868|2874.5|2868.5|2872.5|2866.5|22
1653666900000|2022-05-27 15:55:00|2873.8|2867.8|2873.8|2867.8|2874.3|2868.3|2872.3|2866.3|14
1653667200000|2022-05-27 16:00:00|2873.5|2867.5|2874|2868|2875.5|2869.5|2873.3|2867.3|57
1653667500000|2022-05-27 16:05:00|2873.8|2867.8|2872.5|2866.5|2873.8|2867.8|2872.3|2866.3|11
1653667800000|2022-05-27 16:10:00|2872.3|2866.3|2872.3|2866.3|2872.5|2866.5|2872|2866|13
1653668100000|2022-05-27 16:15:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2872|2866|15
1653668400000|2022-05-27 16:20:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|8
1653668700000|2022-05-27 16:25:00|2872.8|2866.8|2872.3|2866.3|2873.5|2867.5|2871.8|2865.8|21
1653669000000|2022-05-27 16:30:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1653669300000|2022-05-27 16:35:00|2872|2866|2872.3|2866.3|2872.5|2866.5|2872|2866|8
1653669600000|2022-05-27 16:40:00|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|23
1653669900000|2022-05-27 16:45:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872.3|2866.3|14
1653670200000|2022-05-27 16:50:00|2872.3|2866.3|2872.5|2866.5|2872.5|2866.5|2872|2866|14
1653670500000|2022-05-27 16:55:00|2872.8|2866.8|2873.8|2867.8|2874|2868|2871.5|2865.5|33
1653868800000|2022-05-30 00:00:00|2877.8|2862.8|2876.9|2870.9|2887.4|2881.4|2876.9|2862.8|50
1653869100000|2022-05-30 00:05:00|2876.1|2870.1|2880.3|2874.3|2880.5|2874.5|2874.4|2868.4|46
1653869400000|2022-05-30 00:10:00|2880.5|2874.5|2886|2880|2886.5|2880.5|2880.3|2874.3|52
1653869700000|2022-05-30 00:15:00|2885.8|2879.8|2882.3|2876.3|2885.8|2879.8|2881.5|2875.5|19
1653870000000|2022-05-30 00:20:00|2884|2878|2885.8|2879.8|2886.5|2880.5|2883.8|2877.8|20
1653870300000|2022-05-30 00:25:00|2886|2880|2887|2881|2887.3|2881.3|2885.8|2879.8|7
1653870600000|2022-05-30 00:30:00|2887.3|2881.3|2885.5|2879.5|2889.8|2883.8|2885.5|2879.5|24
1653870900000|2022-05-30 00:35:00|2885.8|2879.8|2890|2884|2890|2884|2885.8|2879.8|24
1653871200000|2022-05-30 00:40:00|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890|2884|13
1653871500000|2022-05-30 00:45:00|2891.5|2885.5|2886.8|2880.8|2891.5|2885.5|2886.3|2880.3|32
1653871800000|2022-05-30 00:50:00|2886.5|2880.5|2885.8|2879.8|2887.3|2881.3|2885.8|2879.8|20
1653872100000|2022-05-30 00:55:00|2886|2880|2886.8|2880.8|2888.5|2882.5|2885.8|2879.8|11
1653872400000|2022-05-30 01:00:00|2886.5|2880.5|2878.5|2872.5|2886.5|2880.5|2878|2872|41
1653872700000|2022-05-30 01:05:00|2878.8|2872.8|2878|2872|2881.3|2875.3|2878|2872|66
1653873000000|2022-05-30 01:10:00|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|8
1653873300000|2022-05-30 01:15:00|2878.8|2872.8|2876.8|2870.8|2879|2873|2876.8|2870.8|13
1653873600000|2022-05-30 01:20:00|2876.5|2870.5|2867.5|2861.5|2877.3|2871.3|2863|2857|44
1653873900000|2022-05-30 01:25:00|2867.3|2861.3|2866|2860|2869.3|2863.3|2865.3|2859.3|27
1653874200000|2022-05-30 01:30:00|2865.5|2859.5|2865.3|2859.3|2866|2860|2864.8|2858.8|11
1653874500000|2022-05-30 01:35:00|2865|2859|2871|2865|2871.3|2865.3|2865|2859|33
1653874800000|2022-05-30 01:40:00|2871.3|2865.3|2878|2872|2879|2873|2871|2865|50
1653875100000|2022-05-30 01:45:00|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.5|2871.5|27
1653875400000|2022-05-30 01:50:00|2878|2872|2877.3|2871.3|2878|2872|2877.1|2871.1|5
1653875700000|2022-05-30 01:55:00|2877|2871|2873.3|2867.3|2877|2871|2872.8|2866.8|16
1653876000000|2022-05-30 02:00:00|2873.5|2867.5|2875.8|2869.8|2876.3|2870.3|2873.5|2867.5|15
1653876300000|2022-05-30 02:05:00|2876|2870|2875.3|2869.3|2877|2871|2875|2869|20
1653876600000|2022-05-30 02:10:00|2875.5|2869.5|2871.8|2865.8|2877.3|2871.3|2871|2865|19
1653876900000|2022-05-30 02:15:00|2872|2866|2872.5|2866.5|2872.8|2866.8|2871|2865|24
1653877200000|2022-05-30 02:20:00|2872.8|2866.8|2878|2872|2878.8|2872.8|2872.8|2866.8|22
1653877500000|2022-05-30 02:25:00|2877|2871|2875.8|2869.8|2877.8|2871.8|2875.8|2869.8|22
1653877800000|2022-05-30 02:30:00|2875.5|2869.5|2878.3|2872.3|2879.5|2873.5|2875.5|2869.5|18
1653878100000|2022-05-30 02:35:00|2878.5|2872.5|2880.8|2874.8|2881|2875|2878.5|2872.5|8
1653878400000|2022-05-30 02:40:00|2880.5|2874.5|2879.3|2873.3|2880.8|2874.8|2879.3|2873.3|13
1653878700000|2022-05-30 02:45:00|2879.5|2873.5|2879.5|2873.5|2880.5|2874.5|2879|2873|16
1653879000000|2022-05-30 02:50:00|2879.8|2873.8|2882.8|2876.8|2882.8|2876.8|2879.8|2873.8|7
1653879300000|2022-05-30 02:55:00|2882.5|2876.5|2879.3|2873.3|2883|2877|2878.8|2872.8|14
1653879600000|2022-05-30 03:00:00|2879.5|2873.5|2880|2874|2880.8|2874.8|2878.8|2872.8|17
1653879900000|2022-05-30 03:05:00|2879.8|2873.8|2880.3|2874.3|2880.5|2874.5|2878.5|2872.5|12
1653880200000|2022-05-30 03:10:00|2880.8|2874.8|2879.5|2873.5|2881.3|2875.3|2878.8|2872.8|16
1653880500000|2022-05-30 03:15:00|2879.8|2873.8|2879.8|2873.8|2881|2875|2879|2873|12
1653880800000|2022-05-30 03:20:00|2879.3|2873.3|2879.5|2873.5|2879.8|2873.8|2879|2873|14
1653881100000|2022-05-30 03:25:00|2879.8|2873.8|2881|2875|2881|2875|2879.8|2873.8|9
1653881400000|2022-05-30 03:30:00|2880|2874|2879|2873|2880|2874|2879|2873|2
1653881700000|2022-05-30 03:35:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1653882000000|2022-05-30 03:40:00|2879|2873|2879|2873|2879|2873|2878.5|2872.5|4
1653882300000|2022-05-30 03:45:00|2879.3|2873.3|2881.5|2875.5|2881.8|2875.8|2879.3|2873.3|10
1653882600000|2022-05-30 03:50:00|2881.3|2875.3|2887.5|2881.5|2887.5|2881.5|2881.3|2875.3|12
1653882900000|2022-05-30 03:55:00|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.3|2880.3|6
1653883200000|2022-05-30 04:00:00|2886.8|2880.8|2886.8|2880.8|2887.5|2881.5|2886.5|2880.5|6
1653883500000|2022-05-30 04:05:00|2887|2881|2886.5|2880.5|2887|2881|2886.3|2880.3|4
1653883800000|2022-05-30 04:10:00|2886.8|2880.8|2884.5|2878.5|2886.8|2880.8|2882|2876|41
1653884100000|2022-05-30 04:15:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|3
1653884400000|2022-05-30 04:20:00|2885.8|2879.8|2889|2883|2890.5|2884.5|2885.8|2879.8|32
1653884700000|2022-05-30 04:25:00|2888.8|2882.8|2889.8|2883.8|2890|2884|2888.5|2882.5|12
1653885000000|2022-05-30 04:30:00|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|3
1653885300000|2022-05-30 04:35:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1653885600000|2022-05-30 04:40:00|2890.3|2884.3|2890.3|2884.3|2891|2885|2890.3|2884.3|19
1653886200000|2022-05-30 04:50:00|2889.8|2883.8|2888|2882|2889.8|2883.8|2888|2882|12
1653886500000|2022-05-30 04:55:00|2888.3|2882.3|2888|2882|2888.3|2882.3|2887.5|2881.5|13
1653886800000|2022-05-30 05:00:00|2887.8|2881.8|2888|2882|2888|2882|2887.5|2881.5|3
1653887100000|2022-05-30 05:05:00|2888.5|2882.5|2888.5|2882.5|2890.5|2884.5|2888.5|2882.5|9
1653887400000|2022-05-30 05:10:00|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1653887700000|2022-05-30 05:15:00|2888.3|2882.3|2890.5|2884.5|2890.8|2884.8|2888.3|2882.3|4
1653888000000|2022-05-30 05:20:00|2889.5|2883.5|2896.8|2890.8|2897.3|2891.3|2889.5|2883.5|17
1653888300000|2022-05-30 05:25:00|2896.5|2890.5|2893|2887|2896.5|2890.5|2893|2887|10
1653888600000|2022-05-30 05:30:00|2893.3|2887.3|2893|2887|2893.8|2887.8|2892.3|2886.3|26
1653888900000|2022-05-30 05:35:00|2893.3|2887.3|2893.5|2887.5|2895|2889|2893.3|2887.3|15
1653889500000|2022-05-30 05:45:00|2893.8|2887.8|2892.5|2886.5|2895|2889|2891|2885|15
1653889800000|2022-05-30 05:50:00|2892.8|2886.8|2894|2888|2896.5|2890.5|2892.5|2886.5|38
1653890100000|2022-05-30 05:55:00|2893.8|2887.8|2893|2887|2894.3|2888.3|2892.8|2886.8|17
1653890400000|2022-05-30 06:00:00|2892.3|2886.3|2894.3|2888.3|2894.5|2888.5|2891.3|2885.3|23
1653890700000|2022-05-30 06:05:00|2894.5|2888.5|2900.8|2894.8|2900.8|2894.8|2894.3|2888.3|23
1653891000000|2022-05-30 06:10:00|2901.5|2895.5|2901.3|2895.3|2901.8|2895.8|2899.3|2893.3|17
1653891300000|2022-05-30 06:15:00|2901.5|2895.5|2894|2888|2901.5|2895.5|2894|2888|41
1653891600000|2022-05-30 06:20:00|2894.3|2888.3|2893.8|2887.8|2894.5|2888.5|2893.8|2887.8|25
1653891900000|2022-05-30 06:25:00|2893.3|2887.3|2894.3|2888.3|2896.8|2890.8|2892.5|2886.5|40
1653892200000|2022-05-30 06:30:00|2894|2888|2891.5|2885.5|2894.5|2888.5|2891.3|2885.3|29
1653892500000|2022-05-30 06:35:00|2891.8|2885.8|2893|2887|2893.3|2887.3|2891.8|2885.8|6
1653892800000|2022-05-30 06:40:00|2892.3|2886.3|2893.8|2887.8|2893.8|2887.8|2891.5|2885.5|11
1653893100000|2022-05-30 06:45:00|2893.5|2887.5|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|7
1653893400000|2022-05-30 06:50:00|2893.3|2887.3|2893|2887|2893.8|2887.8|2891.5|2885.5|13
1653893700000|2022-05-30 06:55:00|2893.3|2887.3|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|16
1653894000000|2022-05-30 07:00:00|2892.8|2886.8|2892.8|2886.8|2894.8|2888.8|2892.5|2886.5|58
1653894300000|2022-05-30 07:05:00|2893|2887|2892|2886|2893|2887|2890.5|2884.5|44
1653894600000|2022-05-30 07:10:00|2892.3|2886.3|2897.1|2891.1|2898.9|2892.9|2891.8|2885.8|68
1653894900000|2022-05-30 07:15:00|2897.3|2891.3|2903.3|2897.3|2906.5|2900.5|2897.3|2891.3|79
1653895200000|2022-05-30 07:20:00|2903.5|2897.5|2911|2905|2911.4|2905.4|2903.5|2897.5|79
1653895500000|2022-05-30 07:25:00|2911.3|2905.3|2910|2904|2917.4|2911.4|2909|2903|93
1653895800000|2022-05-30 07:30:00|2909|2903|2910.8|2904.8|2911.5|2905.5|2905|2899|54
1653896100000|2022-05-30 07:35:00|2910.5|2904.5|2907|2901|2910.5|2904.5|2905.8|2899.8|24
1653896400000|2022-05-30 07:40:00|2907.3|2901.3|2906.3|2900.3|2910.5|2904.5|2906.3|2900.3|39
1653896700000|2022-05-30 07:45:00|2906.5|2900.5|2900.3|2894.3|2906.5|2900.5|2899.8|2893.8|37
1653897000000|2022-05-30 07:50:00|2900.5|2894.5|2901.5|2895.5|2902.8|2896.8|2900.5|2894.5|23
1653897300000|2022-05-30 07:55:00|2901.8|2895.8|2898.8|2892.8|2901.8|2895.8|2898|2892|21
1653897600000|2022-05-30 08:00:00|2899|2893|2900.5|2894.5|2901|2895|2897.5|2891.5|56
1653897900000|2022-05-30 08:05:00|2900.3|2894.3|2901.8|2895.8|2902.5|2896.5|2899|2893|43
1653898200000|2022-05-30 08:10:00|2901.5|2895.5|2897.8|2891.8|2902.5|2896.5|2896.8|2890.8|52
1653898500000|2022-05-30 08:15:00|2898|2892|2898|2892|2902.5|2896.5|2897|2891|44
1653898800000|2022-05-30 08:20:00|2898.3|2892.3|2896.8|2890.8|2898.5|2892.5|2895.5|2889.5|43
1653899100000|2022-05-30 08:25:00|2896.5|2890.5|2898|2892|2900|2894|2896.3|2890.3|32
1653899400000|2022-05-30 08:30:00|2897.8|2891.8|2896.8|2890.8|2898.8|2892.8|2896|2890|39
1653899700000|2022-05-30 08:35:00|2897|2891|2900.5|2894.5|2900.5|2894.5|2896.3|2890.3|17
1653900000000|2022-05-30 08:40:00|2901.3|2895.3|2892.3|2886.3|2901.3|2895.3|2891|2885|28
1653900300000|2022-05-30 08:45:00|2892|2886|2892|2886|2892.8|2886.8|2891.5|2885.5|21
1653900600000|2022-05-30 08:50:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2891.5|2885.5|11
1653900900000|2022-05-30 08:55:00|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2891.3|2885.3|15
1653901200000|2022-05-30 09:00:00|2890.8|2884.8|2891.5|2885.5|2892.3|2886.3|2889|2883|38
1653901500000|2022-05-30 09:05:00|2891.3|2885.3|2889.3|2883.3|2891.3|2885.3|2888.8|2882.8|25
1653901800000|2022-05-30 09:10:00|2889.8|2883.8|2891|2885|2891.8|2885.8|2889.3|2883.3|17
1653902100000|2022-05-30 09:15:00|2891.3|2885.3|2891|2885|2891.8|2885.8|2889.5|2883.5|20
1653902400000|2022-05-30 09:20:00|2891.3|2885.3|2891.5|2885.5|2891.8|2885.8|2891|2885|10
1653902700000|2022-05-30 09:25:00|2891.8|2885.8|2892|2886|2892|2886|2890.8|2884.8|18
1653903000000|2022-05-30 09:30:00|2892.3|2886.3|2889.8|2883.8|2892.8|2886.8|2889|2883|18
1653903300000|2022-05-30 09:35:00|2890.3|2884.3|2890.5|2884.5|2890.5|2884.5|2890.3|2884.3|2
1653903600000|2022-05-30 09:40:00|2890.8|2884.8|2892.8|2886.8|2892.8|2886.8|2890.8|2884.8|9
1653903900000|2022-05-30 09:45:00|2893|2887|2896.5|2890.5|2896.8|2890.8|2893|2887|15
1653904200000|2022-05-30 09:50:00|2896.3|2890.3|2896.8|2890.8|2900|2894|2896|2890|39
1653904500000|2022-05-30 09:55:00|2897.3|2891.3|2894.5|2888.5|2897.3|2891.3|2894.3|2888.3|13
1653904800000|2022-05-30 10:00:00|2894.3|2888.3|2894.8|2888.8|2895.5|2889.5|2893.8|2887.8|15
1653905100000|2022-05-30 10:05:00|2893.5|2887.5|2893.3|2887.3|2894.8|2888.8|2893.3|2887.3|16
1653905400000|2022-05-30 10:10:00|2893.5|2887.5|2889.5|2883.5|2893.5|2887.5|2889.3|2883.3|9
1653905700000|2022-05-30 10:15:00|2889.3|2883.3|2884|2878|2889.5|2883.5|2883.8|2877.8|31
1653906000000|2022-05-30 10:20:00|2883.8|2877.8|2894|2888|2894|2888|2883.8|2877.8|48
1653906300000|2022-05-30 10:25:00|2893.8|2887.8|2892.3|2886.3|2894.5|2888.5|2891.5|2885.5|28
1653906600000|2022-05-30 10:30:00|2892|2886|2893.8|2887.8|2893.8|2887.8|2892|2886|7
1653906900000|2022-05-30 10:35:00|2893.5|2887.5|2896.3|2890.3|2897|2891|2893.3|2887.3|20
1653907200000|2022-05-30 10:40:00|2896.5|2890.5|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|9
1653907500000|2022-05-30 10:45:00|2896.5|2890.5|2898.3|2892.3|2898.5|2892.5|2896.3|2890.3|9
1653907800000|2022-05-30 10:50:00|2900|2894|2899|2893|2900|2894|2898.8|2892.8|8
1653908100000|2022-05-30 10:55:00|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2898.8|2892.8|12
1653908400000|2022-05-30 11:00:00|2899.5|2893.5|2900|2894|2901.3|2895.3|2899.5|2893.5|28
1653908700000|2022-05-30 11:05:00|2899|2893|2899.5|2893.5|2900.3|2894.3|2897.3|2891.3|25
1653909000000|2022-05-30 11:10:00|2899.8|2893.8|2898.3|2892.3|2899.8|2893.8|2898|2892|13
1653909300000|2022-05-30 11:15:00|2898.5|2892.5|2899|2893|2899.3|2893.3|2898.3|2892.3|18
1653909600000|2022-05-30 11:20:00|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|8
1653909900000|2022-05-30 11:25:00|2899.8|2893.8|2896.8|2890.8|2899.8|2893.8|2895.5|2889.5|28
1653910200000|2022-05-30 11:30:00|2896.5|2890.5|2895.8|2889.8|2896.5|2890.5|2895|2889|24
1653910500000|2022-05-30 11:35:00|2896|2890|2894.3|2888.3|2898.5|2892.5|2893.5|2887.5|53
1653910800000|2022-05-30 11:40:00|2894.5|2888.5|2889.5|2883.5|2894.5|2888.5|2889.5|2883.5|13
1653911100000|2022-05-30 11:45:00|2889.8|2883.8|2887.8|2881.8|2891.3|2885.3|2887.8|2881.8|22
1653911400000|2022-05-30 11:50:00|2887.5|2881.5|2890.3|2884.3|2890.5|2884.5|2887.5|2881.5|42
1653911700000|2022-05-30 11:55:00|2890.5|2884.5|2891.8|2885.8|2893.3|2887.3|2887.5|2881.5|56
1653912000000|2022-05-30 12:00:00|2891.5|2885.5|2898|2892|2898|2892|2891.5|2885.5|52
1653912300000|2022-05-30 12:05:00|2897.8|2891.8|2901.8|2895.8|2902.5|2896.5|2897.8|2891.8|35
1653912600000|2022-05-30 12:10:00|2902.3|2896.3|2905.3|2899.3|2906.5|2900.5|2902.3|2896.3|53
1653912900000|2022-05-30 12:15:00|2905.5|2899.5|2904.6|2898.6|2908.5|2902.5|2903|2897|50
1653913200000|2022-05-30 12:20:00|2904.8|2898.8|2907|2901|2907|2901|2901.9|2895.9|42
1653913500000|2022-05-30 12:25:00|2907.3|2901.3|2909.5|2903.5|2909.8|2903.8|2905|2899|32
1653913800000|2022-05-30 12:30:00|2909.3|2903.3|2906.8|2900.8|2909.3|2903.3|2903.5|2897.5|42
1653914100000|2022-05-30 12:35:00|2906.3|2900.3|2909.3|2903.3|2910.5|2904.5|2906.3|2900.3|46
1653914400000|2022-05-30 12:40:00|2909|2903|2910|2904|2910.5|2904.5|2907|2901|26
1653914700000|2022-05-30 12:45:00|2909.8|2903.8|2911|2905|2911.5|2905.5|2906|2900|67
1653915000000|2022-05-30 12:50:00|2911.3|2905.3|2917.3|2911.3|2920.8|2914.8|2911.3|2905.3|53
1653915300000|2022-05-30 12:55:00|2917.9|2911.9|2916.5|2910.5|2917.9|2911.9|2911.3|2905.3|93
1653915600000|2022-05-30 13:00:00|2916.3|2910.3|2912.3|2906.3|2916.3|2910.3|2909.8|2903.8|74
1653915900000|2022-05-30 13:05:00|2911.8|2905.8|2914.5|2908.5|2914.5|2908.5|2909.5|2903.5|66
1653916200000|2022-05-30 13:10:00|2914.8|2908.8|2919.3|2913.3|2920.8|2914.8|2914.8|2908.8|61
1653916500000|2022-05-30 13:15:00|2919.5|2913.5|2921.3|2915.3|2921.3|2915.3|2916.8|2910.8|37
1653916800000|2022-05-30 13:20:00|2921|2915|2920.8|2914.8|2921.3|2915.3|2919.3|2913.3|44
1653917100000|2022-05-30 13:25:00|2921|2915|2919|2913|2921.5|2915.5|2918.8|2912.8|19
1653917400000|2022-05-30 13:30:00|2918.5|2912.5|2917.5|2911.5|2920.3|2914.3|2915.5|2909.5|49
1653917700000|2022-05-30 13:35:00|2917.8|2911.8|2918.8|2912.8|2919|2913|2917.5|2911.5|50
1653918000000|2022-05-30 13:40:00|2918.5|2912.5|2917.8|2911.8|2918.5|2912.5|2916.8|2910.8|17
1653918300000|2022-05-30 13:45:00|2917.5|2911.5|2917.3|2911.3|2917.8|2911.8|2915.5|2909.5|27
1653918600000|2022-05-30 13:50:00|2917.5|2911.5|2916.8|2910.8|2917.5|2911.5|2915.3|2909.3|15
1653918900000|2022-05-30 13:55:00|2916.5|2910.5|2917|2911|2917.3|2911.3|2916.3|2910.3|11
1653919200000|2022-05-30 14:00:00|2916.8|2910.8|2915|2909|2916.8|2910.8|2913.8|2907.8|47
1653919500000|2022-05-30 14:05:00|2915.3|2909.3|2911|2905|2917.8|2911.8|2910.5|2904.5|43
1653919800000|2022-05-30 14:10:00|2910.8|2904.8|2908.5|2902.5|2912.8|2906.8|2907.3|2901.3|52
1653920100000|2022-05-30 14:15:00|2908.3|2902.3|2904|2898|2908.3|2902.3|2903.5|2897.5|21
1653920400000|2022-05-30 14:20:00|2903.8|2897.8|2902.5|2896.5|2906.5|2900.5|2901.3|2895.3|54
1653920700000|2022-05-30 14:25:00|2902.8|2896.8|2904|2898|2904.5|2898.5|2900.5|2894.5|63
1653921000000|2022-05-30 14:30:00|2904.3|2898.3|2910|2904|2911.5|2905.5|2903.8|2897.8|43
1653921300000|2022-05-30 14:35:00|2910.3|2904.3|2907.5|2901.5|2910.3|2904.3|2906|2900|22
1653921600000|2022-05-30 14:40:00|2907.8|2901.8|2905.3|2899.3|2908.8|2902.8|2905|2899|31
1653921900000|2022-05-30 14:45:00|2905|2899|2904.5|2898.5|2905|2899|2900.5|2894.5|33
1653922200000|2022-05-30 14:50:00|2904.8|2898.8|2905.5|2899.5|2906.5|2900.5|2904|2898|38
1653922500000|2022-05-30 14:55:00|2905.8|2899.8|2907.5|2901.5|2909.5|2903.5|2905.8|2899.8|34
1653922800000|2022-05-30 15:00:00|2907.3|2901.3|2908|2902|2909.5|2903.5|2907.3|2901.3|21
1653923100000|2022-05-30 15:05:00|2907|2901|2906.5|2900.5|2908.8|2902.8|2905.3|2899.3|32
1653923400000|2022-05-30 15:10:00|2906.3|2900.3|2907.8|2901.8|2908|2902|2905|2899|22
1653923700000|2022-05-30 15:15:00|2908|2902|2900|2894|2908|2902|2900|2894|30
1653924000000|2022-05-30 15:20:00|2900.3|2894.3|2897.3|2891.3|2901|2895|2895.8|2889.8|44
1653924300000|2022-05-30 15:25:00|2897.5|2891.5|2892.5|2886.5|2897.8|2891.8|2891.8|2885.8|46
1653924600000|2022-05-30 15:30:00|2892.8|2886.8|2891.8|2885.8|2895.3|2889.3|2889|2883|56
1653924900000|2022-05-30 15:35:00|2891.5|2885.5|2892.5|2886.5|2894|2888|2890.8|2884.8|25
1653925200000|2022-05-30 15:40:00|2892.8|2886.8|2891.8|2885.8|2895.3|2889.3|2891.3|2885.3|27
1653925500000|2022-05-30 15:45:00|2891.5|2885.5|2894|2888|2894|2888|2886.3|2880.3|38
1653925800000|2022-05-30 15:50:00|2894.3|2888.3|2891|2885|2895.3|2889.3|2889|2883|72
1653926100000|2022-05-30 15:55:00|2890.8|2884.8|2890|2884|2891.5|2885.5|2890|2884|21
1653926400000|2022-05-30 16:00:00|2890.3|2884.3|2889|2883|2890.5|2884.5|2888.3|2882.3|14
1653926700000|2022-05-30 16:05:00|2888.8|2882.8|2889.3|2883.3|2890.5|2884.5|2888.8|2882.8|22
1653927000000|2022-05-30 16:10:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|23
1653927300000|2022-05-30 16:15:00|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2889.3|2883.3|9
1653927600000|2022-05-30 16:20:00|2889.5|2883.5|2887.3|2881.3|2889.5|2883.5|2886.8|2880.8|9
1653927900000|2022-05-30 16:25:00|2887.5|2881.5|2888.3|2882.3|2888.3|2882.3|2887.5|2881.5|6
1653928200000|2022-05-30 16:30:00|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|2
1653928500000|2022-05-30 16:35:00|2887.5|2881.5|2887.8|2881.8|2888|2882|2887.5|2881.5|10
1653928800000|2022-05-30 16:40:00|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|6
1653929100000|2022-05-30 16:45:00|2888.3|2882.3|2888.5|2882.5|2889.5|2883.5|2887.8|2881.8|16
1653929400000|2022-05-30 16:50:00|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.5|2882.5|6
1653929700000|2022-05-30 16:55:00|2888.5|2882.5|2888.3|2882.3|2888.8|2882.8|2888.3|2882.3|5
1653955200000|2022-05-31 00:00:00|2887.8|2881.8|2888|2882|2888|2882|2887.8|2881.8|4
1653955500000|2022-05-31 00:05:00|2887.8|2881.8|2886|2880|2888|2882|2885.5|2879.5|24
1653955800000|2022-05-31 00:10:00|2886.1|2880.1|2885.9|2879.9|2887.4|2881.4|2885.6|2879.6|13
1653956100000|2022-05-31 00:15:00|2886.1|2880.1|2884.9|2878.9|2886.3|2880.3|2884.3|2878.3|9
1653956400000|2022-05-31 00:20:00|2885.1|2879.1|2884.3|2878.3|2885.1|2879.1|2883|2877|14
1653956700000|2022-05-31 00:25:00|2884|2878|2884|2878|2884.3|2878.3|2883.8|2877.8|13
1653957000000|2022-05-31 00:30:00|2883.8|2877.8|2884|2878|2884.3|2878.3|2883.5|2877.5|22
1653957300000|2022-05-31 00:35:00|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884|2878|9
1653957600000|2022-05-31 00:40:00|2884.5|2878.5|2885.3|2879.3|2885.3|2879.3|2884.3|2878.3|7
1653957900000|2022-05-31 00:45:00|2885|2879|2879.6|2873.6|2885.3|2879.3|2879.6|2873.6|36
1653958200000|2022-05-31 00:50:00|2879.8|2873.8|2879|2873|2879.8|2873.8|2878|2872|26
1653958500000|2022-05-31 00:55:00|2878.8|2872.8|2881|2875|2881.1|2875.1|2878.8|2872.8|36
1653958800000|2022-05-31 01:00:00|2880.8|2874.8|2879.8|2873.8|2880.8|2874.8|2879.3|2873.3|24
1653959100000|2022-05-31 01:05:00|2879.5|2873.5|2880|2874|2880|2874|2878.5|2872.5|17
1653959400000|2022-05-31 01:10:00|2880.3|2874.3|2881.3|2875.3|2882|2876|2880.3|2874.3|6
1653959700000|2022-05-31 01:15:00|2881.5|2875.5|2882.8|2876.8|2883|2877|2881.5|2875.5|10
1653960000000|2022-05-31 01:20:00|2883|2877|2884.3|2878.3|2884.3|2878.3|2882.5|2876.5|9
1653960300000|2022-05-31 01:25:00|2884.5|2878.5|2886.3|2880.3|2886.8|2880.8|2884.5|2878.5|20
1653960600000|2022-05-31 01:30:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|19
1653960900000|2022-05-31 01:35:00|2885.3|2879.3|2885|2879|2885.5|2879.5|2884.3|2878.3|56
1653961200000|2022-05-31 01:40:00|2885.3|2879.3|2886.5|2880.5|2886.8|2880.8|2885.3|2879.3|32
1653961500000|2022-05-31 01:45:00|2886.8|2880.8|2887.5|2881.5|2888|2882|2886.8|2880.8|15
1653961800000|2022-05-31 01:50:00|2887.3|2881.3|2888|2882|2888.5|2882.5|2887.3|2881.3|37
1653962100000|2022-05-31 01:55:00|2887.8|2881.8|2888.3|2882.3|2888.5|2882.5|2887.5|2881.5|45
1653962400000|2022-05-31 02:00:00|2888|2882|2887.5|2881.5|2888.3|2882.3|2887.3|2881.3|44
1653962700000|2022-05-31 02:05:00|2887.3|2881.3|2885.5|2879.5|2887.5|2881.5|2885.3|2879.3|36
1653963000000|2022-05-31 02:10:00|2885.8|2879.8|2886|2880|2886|2880|2885.5|2879.5|34
1653963300000|2022-05-31 02:15:00|2885.8|2879.8|2885.5|2879.5|2886|2880|2885.5|2879.5|28
1653963600000|2022-05-31 02:20:00|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|11
1653963900000|2022-05-31 02:25:00|2887|2881|2887.3|2881.3|2887.5|2881.5|2887|2881|4
1653964200000|2022-05-31 02:30:00|2886.8|2880.8|2886.5|2880.5|2887.3|2881.3|2886.3|2880.3|16
1653964500000|2022-05-31 02:35:00|2887|2881|2884.8|2878.8|2887|2881|2884.5|2878.5|34
1653964800000|2022-05-31 02:40:00|2885|2879|2885|2879|2885.5|2879.5|2884.3|2878.3|35
1653965100000|2022-05-31 02:45:00|2885.3|2879.3|2885|2879|2885.8|2879.8|2885|2879|25
1653965400000|2022-05-31 02:50:00|2884.8|2878.8|2885.5|2879.5|2885.8|2879.8|2884.5|2878.5|21
1653965700000|2022-05-31 02:55:00|2885.8|2879.8|2888.3|2882.3|2888.5|2882.5|2884.5|2878.5|41
1653966000000|2022-05-31 03:00:00|2888.5|2882.5|2888.8|2882.8|2889.8|2883.8|2888|2882|33
1653966300000|2022-05-31 03:05:00|2889|2883|2889.5|2883.5|2890|2884|2888.8|2882.8|9
1653966600000|2022-05-31 03:10:00|2889.8|2883.8|2887|2881|2889.8|2883.8|2886.8|2880.8|14
1653966900000|2022-05-31 03:15:00|2886.8|2880.8|2889.8|2883.8|2889.8|2883.8|2886|2880|35
1653967200000|2022-05-31 03:20:00|2889.5|2883.5|2887.3|2881.3|2890|2884|2887|2881|35
1653967500000|2022-05-31 03:25:00|2887.5|2881.5|2888|2882|2888|2882|2887.5|2881.5|3
1653967800000|2022-05-31 03:30:00|2887.8|2881.8|2884.8|2878.8|2888.3|2882.3|2884.8|2878.8|21
1653968100000|2022-05-31 03:35:00|2884.3|2878.3|2884|2878|2884.8|2878.8|2882.5|2876.5|21
1653968400000|2022-05-31 03:40:00|2884.3|2878.3|2887.3|2881.3|2887.5|2881.5|2884.3|2878.3|14
1653968700000|2022-05-31 03:45:00|2887.5|2881.5|2886.3|2880.3|2887.5|2881.5|2885.5|2879.5|9
1653969000000|2022-05-31 03:50:00|2886.5|2880.5|2887.5|2881.5|2887.5|2881.5|2886.3|2880.3|7
1653969300000|2022-05-31 03:55:00|2887.8|2881.8|2888.8|2882.8|2889|2883|2887.8|2881.8|17
1653969600000|2022-05-31 04:00:00|2889|2883|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|12
1653969900000|2022-05-31 04:05:00|2889|2883|2888|2882|2889.3|2883.3|2888|2882|6
1653970200000|2022-05-31 04:10:00|2887.8|2881.8|2887.8|2881.8|2888.3|2882.3|2887.8|2881.8|11
1653970500000|2022-05-31 04:15:00|2888|2882|2888.3|2882.3|2888.8|2882.8|2887.8|2881.8|7
1653970800000|2022-05-31 04:20:00|2888|2882|2887.5|2881.5|2889|2883|2887|2881|17
1653971100000|2022-05-31 04:25:00|2887.3|2881.3|2888.3|2882.3|2888.3|2882.3|2886|2880|18
1653971400000|2022-05-31 04:30:00|2888|2882|2889|2883|2889.3|2883.3|2888|2882|33
1653971700000|2022-05-31 04:35:00|2888.5|2882.5|2889.3|2883.3|2889.5|2883.5|2888.3|2882.3|26
1653972000000|2022-05-31 04:40:00|2889|2883|2889.3|2883.3|2889.5|2883.5|2888.5|2882.5|15
1653972300000|2022-05-31 04:45:00|2889.5|2883.5|2888.5|2882.5|2889.5|2883.5|2888.3|2882.3|24
1653972600000|2022-05-31 04:50:00|2888.8|2882.8|2888.5|2882.5|2889|2883|2888.5|2882.5|4
1653972900000|2022-05-31 04:55:00|2889|2883|2889|2883|2889.5|2883.5|2889|2883|7
1653973200000|2022-05-31 05:00:00|2888.8|2882.8|2887.5|2881.5|2889.3|2883.3|2886.8|2880.8|26
1653973500000|2022-05-31 05:05:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1653973800000|2022-05-31 05:10:00|2888|2882|2890.8|2884.8|2892.5|2886.5|2888|2882|22
1653974100000|2022-05-31 05:15:00|2891|2885|2891.3|2885.3|2892|2886|2890.3|2884.3|9
1653974400000|2022-05-31 05:20:00|2891|2885|2893|2887|2893|2887|2891|2885|8
1653974700000|2022-05-31 05:25:00|2893.3|2887.3|2892.5|2886.5|2894.3|2888.3|2892.5|2886.5|9
1653975000000|2022-05-31 05:30:00|2891.8|2885.8|2893|2887|2893|2887|2890.8|2884.8|20
1653975300000|2022-05-31 05:35:00|2892.8|2886.8|2894.5|2888.5|2894.5|2888.5|2892.8|2886.8|30
1653975600000|2022-05-31 05:40:00|2894.8|2888.8|2896|2890|2896.8|2890.8|2894.8|2888.8|23
1653975900000|2022-05-31 05:45:00|2895.8|2889.8|2893|2887|2897.3|2891.3|2892.8|2886.8|35
1653976200000|2022-05-31 05:50:00|2893.3|2887.3|2893.5|2887.5|2895|2889|2892.8|2886.8|20
1653976500000|2022-05-31 05:55:00|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2892.3|2886.3|22
1653976800000|2022-05-31 06:00:00|2893.5|2887.5|2892.3|2886.3|2893.5|2887.5|2892|2886|27
1653977100000|2022-05-31 06:05:00|2893|2887|2892|2886|2893|2887|2891.5|2885.5|13
1653977400000|2022-05-31 06:10:00|2892.3|2886.3|2893.5|2887.5|2893.8|2887.8|2892.3|2886.3|8
1653977700000|2022-05-31 06:15:00|2893.3|2887.3|2890.8|2884.8|2893.5|2887.5|2890|2884|18
1653978000000|2022-05-31 06:20:00|2890.5|2884.5|2892|2886|2893|2887|2890.5|2884.5|21
1653978300000|2022-05-31 06:25:00|2892.3|2886.3|2894.8|2888.8|2895|2889|2891.8|2885.8|37
1653978600000|2022-05-31 06:30:00|2894|2888|2896.5|2890.5|2898.5|2892.5|2892.8|2886.8|32
1653978900000|2022-05-31 06:35:00|2896.3|2890.3|2895|2889|2896.3|2890.3|2893.5|2887.5|19
1653979200000|2022-05-31 06:40:00|2895.3|2889.3|2893.5|2887.5|2896.8|2890.8|2893|2887|24
1653979500000|2022-05-31 06:45:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2892.5|2886.5|26
1653979800000|2022-05-31 06:50:00|2894|2888|2895.3|2889.3|2896.3|2890.3|2893.8|2887.8|43
1653980100000|2022-05-31 06:55:00|2895|2889|2894.8|2888.8|2895.3|2889.3|2892.5|2886.5|17
1653980400000|2022-05-31 07:00:00|2895|2889|2897.3|2891.3|2897.3|2891.3|2887.5|2881.5|88
1653980700000|2022-05-31 07:05:00|2897|2891|2892.3|2886.3|2897|2891|2891.3|2885.3|73
1653981000000|2022-05-31 07:10:00|2892|2886|2885.3|2879.3|2892.3|2886.3|2884.5|2878.5|82
1653981300000|2022-05-31 07:15:00|2885.5|2879.5|2884|2878|2887.9|2881.9|2883.5|2877.5|68
1653981600000|2022-05-31 07:20:00|2884.3|2878.3|2886|2880|2886|2880|2883.5|2877.5|43
1653981900000|2022-05-31 07:25:00|2885.8|2879.8|2884.3|2878.3|2885.8|2879.8|2882.8|2876.8|49
1653982200000|2022-05-31 07:30:00|2884.5|2878.5|2886.5|2880.5|2886.8|2880.8|2883.8|2877.8|36
1653982500000|2022-05-31 07:35:00|2886.8|2880.8|2884|2878|2886.8|2880.8|2883.5|2877.5|37
1653982800000|2022-05-31 07:40:00|2884.3|2878.3|2885.3|2879.3|2885.5|2879.5|2883|2877|23
1653983100000|2022-05-31 07:45:00|2885|2879|2886.5|2880.5|2887|2881|2885|2879|27
1653983400000|2022-05-31 07:50:00|2886.3|2880.3|2884|2878|2886.3|2880.3|2883|2877|21
1653983700000|2022-05-31 07:55:00|2884.3|2878.3|2886.5|2880.5|2886.8|2880.8|2884.3|2878.3|12
1653984000000|2022-05-31 08:00:00|2886.8|2880.8|2890.3|2884.3|2890.5|2884.5|2886.8|2880.8|51
1653984300000|2022-05-31 08:05:00|2890|2884|2891.5|2885.5|2891.8|2885.8|2889.3|2883.3|41
1653984600000|2022-05-31 08:10:00|2891.3|2885.3|2886.3|2880.3|2891.3|2885.3|2885.5|2879.5|46
1653984900000|2022-05-31 08:15:00|2886|2880|2886.3|2880.3|2888.5|2882.5|2884.8|2878.8|40
1653985200000|2022-05-31 08:20:00|2886.5|2880.5|2888.8|2882.8|2889.8|2883.8|2886.3|2880.3|36
1653985500000|2022-05-31 08:25:00|2888.5|2882.5|2889|2883|2892.3|2886.3|2888.5|2882.5|42
1653985800000|2022-05-31 08:30:00|2889.3|2883.3|2891.5|2885.5|2891.8|2885.8|2889.3|2883.3|15
1653986100000|2022-05-31 08:35:00|2891.3|2885.3|2893|2887|2893.5|2887.5|2890.3|2884.3|37
1653986400000|2022-05-31 08:40:00|2892.8|2886.8|2893.8|2887.8|2894.5|2888.5|2890.3|2884.3|78
1653986700000|2022-05-31 08:45:00|2893.5|2887.5|2887.8|2881.8|2894.3|2888.3|2887.8|2881.8|42
1653987000000|2022-05-31 08:50:00|2887.5|2881.5|2889.8|2883.8|2889.8|2883.8|2885.8|2879.8|36
1653987300000|2022-05-31 08:55:00|2889.5|2883.5|2889|2883|2890|2884|2888.5|2882.5|16
1653987600000|2022-05-31 09:00:00|2889.3|2883.3|2883.3|2877.3|2889.5|2883.5|2882.8|2876.8|48
1653987900000|2022-05-31 09:05:00|2883|2877|2873|2867|2883|2877|2873|2867|47
1653988200000|2022-05-31 09:10:00|2873.5|2867.5|2877.3|2871.3|2877.5|2871.5|2873.1|2867.1|32
1653988500000|2022-05-31 09:15:00|2877|2871|2878|2872|2879|2873|2873.8|2867.8|61
1653988800000|2022-05-31 09:20:00|2877.8|2871.8|2879|2873|2880.5|2874.5|2877.5|2871.5|43
1653989100000|2022-05-31 09:25:00|2879.3|2873.3|2880|2874|2880.3|2874.3|2878|2872|25
1653989400000|2022-05-31 09:30:00|2879.8|2873.8|2878.8|2872.8|2880.3|2874.3|2878.8|2872.8|19
1653989700000|2022-05-31 09:35:00|2878.5|2872.5|2878.3|2872.3|2879.8|2873.8|2875.3|2869.3|53
1653990000000|2022-05-31 09:40:00|2877.5|2871.5|2876.3|2870.3|2877.5|2871.5|2874.3|2868.3|34
1653990300000|2022-05-31 09:45:00|2876.5|2870.5|2878|2872|2878.3|2872.3|2875.3|2869.3|35
1653990600000|2022-05-31 09:50:00|2878.3|2872.3|2873.8|2867.8|2878.3|2872.3|2873.3|2867.3|22
1653990900000|2022-05-31 09:55:00|2873.5|2867.5|2873|2867|2876|2870|2872.8|2866.8|45
1653991200000|2022-05-31 10:00:00|2873.3|2867.3|2869.8|2863.8|2873.8|2867.8|2868.8|2862.8|51
1653991500000|2022-05-31 10:05:00|2869.5|2863.5|2866.3|2860.3|2873.3|2867.3|2866|2860|44
1653991800000|2022-05-31 10:10:00|2866.8|2860.8|2862|2856|2867.8|2861.8|2859.5|2853.5|80
1653992100000|2022-05-31 10:15:00|2861.5|2855.5|2862.8|2856.8|2863.5|2857.5|2860.8|2854.8|28
1653992400000|2022-05-31 10:20:00|2862.5|2856.5|2861.8|2855.8|2863.5|2857.5|2861.8|2855.8|29
1653992700000|2022-05-31 10:25:00|2861.5|2855.5|2860.3|2854.3|2862.5|2856.5|2860.3|2854.3|35
1653993000000|2022-05-31 10:30:00|2860.5|2854.5|2862.5|2856.5|2863|2857|2859.8|2853.8|45
1653993300000|2022-05-31 10:35:00|2862.8|2856.8|2862|2856|2863.8|2857.8|2859.8|2853.8|28
1653993600000|2022-05-31 10:40:00|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2859.5|2853.5|24
1653993900000|2022-05-31 10:45:00|2861.5|2855.5|2862.5|2856.5|2864.8|2858.8|2861.5|2855.5|26
1653994200000|2022-05-31 10:50:00|2862.8|2856.8|2858.5|2852.5|2862.8|2856.8|2857.5|2851.5|45
1653994500000|2022-05-31 10:55:00|2858.8|2852.8|2858.8|2852.8|2859.8|2853.8|2858.3|2852.3|28
1653994800000|2022-05-31 11:00:00|2859|2853|2857.8|2851.8|2859.5|2853.5|2857.8|2851.8|35
1653995100000|2022-05-31 11:05:00|2857.3|2851.3|2860.5|2854.5|2860.8|2854.8|2857.3|2851.3|43
1653995400000|2022-05-31 11:10:00|2860.8|2854.8|2859.8|2853.8|2860.8|2854.8|2859.5|2853.5|29
1653995700000|2022-05-31 11:15:00|2860|2854|2860|2854|2861.5|2855.5|2859.3|2853.3|39
1653996000000|2022-05-31 11:20:00|2860.3|2854.3|2861.8|2855.8|2862.3|2856.3|2860|2854|34
1653996300000|2022-05-31 11:25:00|2862.3|2856.3|2868.5|2862.5|2868.5|2862.5|2862.3|2856.3|93
1653996600000|2022-05-31 11:30:00|2868.3|2862.3|2867.5|2861.5|2871|2865|2865.6|2859.6|81
1653996900000|2022-05-31 11:35:00|2867.8|2861.8|2867.5|2861.5|2869.5|2863.5|2865.8|2859.8|54
1653997200000|2022-05-31 11:40:00|2868|2862|2861|2855|2868|2862|2860|2854|72
1653997500000|2022-05-31 11:45:00|2860.8|2854.8|2861.3|2855.3|2861.5|2855.5|2860|2854|33
1653997800000|2022-05-31 11:50:00|2861|2855|2861.3|2855.3|2862|2856|2860.5|2854.5|36
1653998100000|2022-05-31 11:55:00|2861|2855|2856.9|2850.9|2864.5|2858.5|2855.1|2849.1|153
1653998400000|2022-05-31 12:00:00|2856.6|2850.6|2850|2844|2857.9|2851.9|2849.3|2843.3|155
1653998700000|2022-05-31 12:05:00|2849.8|2843.8|2849|2843|2851|2845|2844|2838|95
1653999000000|2022-05-31 12:10:00|2849.8|2843.8|2846|2840|2851|2845|2845|2839|60
1653999300000|2022-05-31 12:15:00|2846.3|2840.3|2851.3|2845.3|2851.3|2845.3|2846.3|2840.3|58
1653999600000|2022-05-31 12:20:00|2851.5|2845.5|2852|2846|2854|2848|2851.5|2845.5|48
1653999900000|2022-05-31 12:25:00|2852.3|2846.3|2854|2848|2854.5|2848.5|2851.3|2845.3|47
1654000200000|2022-05-31 12:30:00|2854.3|2848.3|2849.3|2843.3|2854.5|2848.5|2849.3|2843.3|31
1654000500000|2022-05-31 12:35:00|2849|2843|2849.5|2843.5|2852.5|2846.5|2847.3|2841.3|54
1654000800000|2022-05-31 12:40:00|2849.8|2843.8|2846.8|2840.8|2849.8|2843.8|2845.5|2839.5|52
1654001100000|2022-05-31 12:45:00|2847.3|2841.3|2846.8|2840.8|2848.3|2842.3|2845.3|2839.3|50
1654001400000|2022-05-31 12:50:00|2846.5|2840.5|2848.5|2842.5|2849.3|2843.3|2844.8|2838.8|47
1654001700000|2022-05-31 12:55:00|2848|2842|2848.5|2842.5|2851|2845|2847.8|2841.8|55
1654002000000|2022-05-31 13:00:00|2848|2842|2833.5|2827.5|2849.3|2843.3|2832.9|2826.9|186
1654002300000|2022-05-31 13:05:00|2833.8|2827.8|2840|2834|2840.5|2834.5|2833|2827|118
1654002600000|2022-05-31 13:10:00|2839.3|2833.3|2838|2832|2842.5|2836.5|2838|2832|85
1654002900000|2022-05-31 13:15:00|2837.8|2831.8|2837.8|2831.8|2839|2833|2834.5|2828.5|82
1654003200000|2022-05-31 13:20:00|2837.5|2831.5|2836.5|2830.5|2839.8|2833.8|2835|2829|86
1654003500000|2022-05-31 13:25:00|2836.8|2830.8|2839.8|2833.8|2841|2835|2834.3|2828.3|130
1654003800000|2022-05-31 13:30:00|2840.8|2834.8|2842.3|2836.3|2844|2838|2839|2833|93
1654004100000|2022-05-31 13:35:00|2842.5|2836.5|2840.3|2834.3|2843.5|2837.5|2840|2834|58
1654004400000|2022-05-31 13:40:00|2840.5|2834.5|2834.3|2828.3|2840.8|2834.8|2833.5|2827.5|75
1654004700000|2022-05-31 13:45:00|2834.5|2828.5|2832.5|2826.5|2834.5|2828.5|2828.5|2822.5|93
1654005000000|2022-05-31 13:50:00|2833.3|2827.3|2835.8|2829.8|2839|2833|2833|2827|104
1654005300000|2022-05-31 13:55:00|2835.5|2829.5|2836.8|2830.8|2838|2832|2832|2826|77
1654005600000|2022-05-31 14:00:00|2836.5|2830.5|2832.8|2826.8|2840|2834|2832.3|2826.3|56
1654005900000|2022-05-31 14:05:00|2833|2827|2833.5|2827.5|2835.3|2829.3|2828.5|2822.5|71
1654006200000|2022-05-31 14:10:00|2834.8|2828.8|2833.3|2827.3|2835.8|2829.8|2829.3|2823.3|78
1654006500000|2022-05-31 14:15:00|2833.8|2827.8|2835.5|2829.5|2835.5|2829.5|2831.3|2825.3|77
1654006800000|2022-05-31 14:20:00|2835.8|2829.8|2836.3|2830.3|2840.5|2834.5|2834.8|2828.8|75
1654007100000|2022-05-31 14:25:00|2836|2830|2833.5|2827.5|2836|2830|2829.8|2823.8|73
1654007400000|2022-05-31 14:30:00|2833.3|2827.3|2831.3|2825.3|2836.8|2830.8|2829.8|2823.8|72
1654007700000|2022-05-31 14:35:00|2831.5|2825.5|2834|2828|2836|2830|2831.5|2825.5|71
1654008000000|2022-05-31 14:40:00|2833.8|2827.8|2827.3|2821.3|2834|2828|2826.5|2820.5|70
1654008300000|2022-05-31 14:45:00|2827.5|2821.5|2821.4|2815.4|2828.5|2822.5|2816.9|2810.9|90
1654008600000|2022-05-31 14:50:00|2821.9|2815.9|2818.5|2812.5|2821.9|2815.9|2815.4|2809.4|140
1654008900000|2022-05-31 14:55:00|2818.3|2812.3|2805.5|2799.5|2819.5|2813.5|2803.6|2797.6|184
1654009200000|2022-05-31 15:00:00|2805.3|2799.3|2805|2799|2808|2802|2803.3|2797.3|125
1654009500000|2022-05-31 15:05:00|2805.8|2799.8|2795.8|2789.8|2809.3|2803.3|2795.3|2789.3|147
1654009800000|2022-05-31 15:10:00|2796|2790|2800|2794|2801.8|2795.8|2795.8|2789.8|118
1654010100000|2022-05-31 15:15:00|2799.8|2793.8|2799.3|2793.3|2801.8|2795.8|2798.3|2792.3|106
1654010400000|2022-05-31 15:20:00|2799.8|2793.8|2788.3|2782.3|2801.8|2795.8|2786.5|2780.5|137
1654010700000|2022-05-31 15:25:00|2788|2782|2790.3|2784.3|2796|2790|2787.5|2781.5|93
1654011000000|2022-05-31 15:30:00|2790.5|2784.5|2788.3|2782.3|2794.5|2788.5|2787.5|2781.5|172
1654011300000|2022-05-31 15:35:00|2788.5|2782.5|2787.8|2781.8|2790.8|2784.8|2786|2780|98
1654011600000|2022-05-31 15:40:00|2788.8|2782.8|2789|2783|2789.8|2783.8|2787.8|2781.8|68
1654011900000|2022-05-31 15:45:00|2788.8|2782.8|2789.3|2783.3|2789.5|2783.5|2787.5|2781.5|21
1654012200000|2022-05-31 15:50:00|2789.5|2783.5|2789.5|2783.5|2791.8|2785.8|2788|2782|33
1654012500000|2022-05-31 15:55:00|2789.8|2783.8|2792.3|2786.3|2792.8|2786.8|2788|2782|48
1654012800000|2022-05-31 16:00:00|2792.5|2786.5|2796.8|2790.8|2796.8|2790.8|2792|2786|43
1654013100000|2022-05-31 16:05:00|2797|2791|2792.3|2786.3|2797|2791|2789.5|2783.5|65
1654013400000|2022-05-31 16:10:00|2791.3|2785.3|2793|2787|2793.3|2787.3|2790.5|2784.5|18
1654013700000|2022-05-31 16:15:00|2792.8|2786.8|2788.5|2782.5|2792.8|2786.8|2788|2782|43
1654014000000|2022-05-31 16:20:00|2788.8|2782.8|2794.5|2788.5|2794.8|2788.8|2788|2782|40
1654014300000|2022-05-31 16:25:00|2794.8|2788.8|2793|2787|2795.5|2789.5|2792.8|2786.8|26
1654014600000|2022-05-31 16:30:00|2792.5|2786.5|2797.3|2791.3|2798|2792|2791.3|2785.3|41
1654014900000|2022-05-31 16:35:00|2798.3|2792.3|2796.3|2790.3|2798.5|2792.5|2795.8|2789.8|31
1654015200000|2022-05-31 16:40:00|2796|2790|2793.3|2787.3|2796.5|2790.5|2793|2787|35
1654015500000|2022-05-31 16:45:00|2792|2786|2788|2782|2792|2786|2787.8|2781.8|60
1654015800000|2022-05-31 16:50:00|2787.8|2781.8|2794.5|2788.5|2795.8|2789.8|2787.8|2781.8|32
1654016100000|2022-05-31 16:55:00|2794.3|2788.3|2790|2784|2794.5|2788.5|2789|2783|71
1654041600000|2022-06-01 00:00:00|2799.4|2793.4|2800.3|2794.3|2800.6|2794.6|2799.1|2793.1|10
1654041900000|2022-06-01 00:05:00|2800|2794|2811.6|2805.6|2817.5|2811.5|2799.5|2793.5|103
1654042200000|2022-06-01 00:10:00|2811.4|2805.4|2806.5|2800.5|2811.4|2805.4|2804.8|2798.8|45
1654042500000|2022-06-01 00:15:00|2806.8|2800.8|2806.1|2800.1|2807.5|2801.5|2801.1|2795.1|47
1654042800000|2022-06-01 00:20:00|2806.5|2800.5|2806.5|2800.5|2808.5|2802.5|2806|2800|18
1654043100000|2022-06-01 00:25:00|2806.8|2800.8|2805.8|2799.8|2807.8|2801.8|2805.8|2799.8|14
1654043400000|2022-06-01 00:30:00|2806|2800|2809.3|2803.3|2809.5|2803.5|2805.8|2799.8|28
1654043700000|2022-06-01 00:35:00|2809.8|2803.8|2810.8|2804.8|2811.5|2805.5|2809|2803|32
1654044000000|2022-06-01 00:40:00|2811.3|2805.3|2814|2808|2815.5|2809.5|2810.3|2804.3|26
1654044300000|2022-06-01 00:45:00|2813.5|2807.5|2811.5|2805.5|2813.8|2807.8|2810.5|2804.5|9
1654044600000|2022-06-01 00:50:00|2811.3|2805.3|2808.8|2802.8|2811.5|2805.5|2808.5|2802.5|42
1654044900000|2022-06-01 00:55:00|2808.5|2802.5|2801|2795|2808.8|2802.8|2801|2795|59
1654045200000|2022-06-01 01:00:00|2801.3|2795.3|2795|2789|2801.5|2795.5|2789.3|2783.3|94
1654045500000|2022-06-01 01:05:00|2794.5|2788.5|2800.8|2794.8|2800.8|2794.8|2792.8|2786.8|82
1654045800000|2022-06-01 01:10:00|2801|2795|2799.3|2793.3|2801.8|2795.8|2798.5|2792.5|68
1654046100000|2022-06-01 01:15:00|2799.5|2793.5|2800|2794|2801|2795|2797|2791|107
1654046400000|2022-06-01 01:20:00|2799.8|2793.8|2799.5|2793.5|2801.3|2795.3|2799.5|2793.5|40
1654046700000|2022-06-01 01:25:00|2799.3|2793.3|2797.3|2791.3|2799.3|2793.3|2797.3|2791.3|23
1654047000000|2022-06-01 01:30:00|2797|2791|2793.3|2787.3|2797.3|2791.3|2793.3|2787.3|96
1654047300000|2022-06-01 01:35:00|2793|2787|2792.5|2786.5|2793.3|2787.3|2791.5|2785.5|22
1654047600000|2022-06-01 01:40:00|2792|2786|2787.8|2781.8|2792|2786|2786.8|2780.8|34
1654047900000|2022-06-01 01:45:00|2787.5|2781.5|2792|2786|2792.3|2786.3|2787.5|2781.5|47
1654048200000|2022-06-01 01:50:00|2791.8|2785.8|2791.5|2785.5|2792|2786|2790.5|2784.5|34
1654048500000|2022-06-01 01:55:00|2791.3|2785.3|2794.3|2788.3|2794.5|2788.5|2791|2785|25
1654048800000|2022-06-01 02:00:00|2794|2788|2793.8|2787.8|2794|2788|2791.8|2785.8|31
1654049100000|2022-06-01 02:05:00|2794.3|2788.3|2791.8|2785.8|2794.3|2788.3|2791.5|2785.5|39
1654049400000|2022-06-01 02:10:00|2791|2785|2797|2791|2797|2791|2789.5|2783.5|34
1654049700000|2022-06-01 02:15:00|2796.8|2790.8|2801|2795|2801.8|2795.8|2796.5|2790.5|33
1654050000000|2022-06-01 02:20:00|2801.3|2795.3|2799|2793|2802.3|2796.3|2798.8|2792.8|31
1654050300000|2022-06-01 02:25:00|2799.3|2793.3|2800|2794|2802.8|2796.8|2799|2793|74
1654050600000|2022-06-01 02:30:00|2800.3|2794.3|2809.5|2803.5|2810|2804|2800|2794|95
1654050900000|2022-06-01 02:35:00|2809.8|2803.8|2809.8|2803.8|2810.8|2804.8|2808.8|2802.8|49
1654051200000|2022-06-01 02:40:00|2810|2804|2810|2804|2810.8|2804.8|2809.8|2803.8|18
1654051500000|2022-06-01 02:45:00|2809.8|2803.8|2811|2805|2812|2806|2808.8|2802.8|25
1654051800000|2022-06-01 02:50:00|2810.8|2804.8|2808.3|2802.3|2811.3|2805.3|2806.5|2800.5|30
1654052100000|2022-06-01 02:55:00|2808|2802|2812|2806|2812|2806|2808|2802|100
1654052400000|2022-06-01 03:00:00|2811.8|2805.8|2812.3|2806.3|2813|2807|2810.8|2804.8|21
1654052700000|2022-06-01 03:05:00|2812|2806|2810|2804|2812|2806|2808.3|2802.3|28
1654053000000|2022-06-01 03:10:00|2809.8|2803.8|2807.5|2801.5|2812.8|2806.8|2807.5|2801.5|46
1654053300000|2022-06-01 03:15:00|2808.3|2802.3|2815.8|2809.8|2815.8|2809.8|2808.3|2802.3|47
1654053600000|2022-06-01 03:20:00|2815.3|2809.3|2815.3|2809.3|2816|2810|2812.3|2806.3|50
1654053900000|2022-06-01 03:25:00|2815.5|2809.5|2814.5|2808.5|2815.8|2809.8|2812.5|2806.5|44
1654054200000|2022-06-01 03:30:00|2814.3|2808.3|2817|2811|2817.8|2811.8|2813|2807|37
1654054500000|2022-06-01 03:35:00|2817.5|2811.5|2813|2807|2817.8|2811.8|2812.8|2806.8|33
1654054800000|2022-06-01 03:40:00|2811.5|2805.5|2810|2804|2811.5|2805.5|2809.3|2803.3|20
1654055100000|2022-06-01 03:45:00|2810.3|2804.3|2809.8|2803.8|2810.3|2804.3|2809.3|2803.3|5
1654055400000|2022-06-01 03:50:00|2809.5|2803.5|2809.3|2803.3|2809.8|2803.8|2809.3|2803.3|8
1654055700000|2022-06-01 03:55:00|2809|2803|2806|2800|2809|2803|2805.8|2799.8|8
1654056000000|2022-06-01 04:00:00|2805.8|2799.8|2805.8|2799.8|2806|2800|2804.8|2798.8|12
1654056300000|2022-06-01 04:05:00|2805.5|2799.5|2804.5|2798.5|2807.5|2801.5|2803.8|2797.8|33
1654056600000|2022-06-01 04:10:00|2804.3|2798.3|2800.3|2794.3|2804.5|2798.5|2799.8|2793.8|23
1654056900000|2022-06-01 04:15:00|2800|2794|2802|2796|2802|2796|2799.3|2793.3|36
1654057200000|2022-06-01 04:20:00|2803.1|2797.1|2802.3|2796.3|2803.3|2797.3|2800.8|2794.8|21
1654057500000|2022-06-01 04:25:00|2802.5|2796.5|2802.5|2796.5|2802.8|2796.8|2802|2796|26
1654057800000|2022-06-01 04:30:00|2802.8|2796.8|2808|2802|2808.3|2802.3|2802.5|2796.5|35
1654058100000|2022-06-01 04:35:00|2808.3|2802.3|2807.5|2801.5|2808.3|2802.3|2804.8|2798.8|87
1654058400000|2022-06-01 04:40:00|2807|2801|2807.3|2801.3|2807.3|2801.3|2806.3|2800.3|23
1654058700000|2022-06-01 04:45:00|2807|2801|2809.8|2803.8|2810|2804|2806.8|2800.8|8
1654059000000|2022-06-01 04:50:00|2810|2804|2809.3|2803.3|2811.9|2805.9|2807.5|2801.5|34
1654059300000|2022-06-01 04:55:00|2809|2803|2811.3|2805.3|2813|2807|2808.8|2802.8|21
1654059600000|2022-06-01 05:00:00|2811.5|2805.5|2811.3|2805.3|2811.5|2805.5|2811.3|2805.3|4
1654059900000|2022-06-01 05:05:00|2811.5|2805.5|2809.8|2803.8|2811.8|2805.8|2809.3|2803.3|11
1654060200000|2022-06-01 05:10:00|2810|2804|2809.5|2803.5|2810|2804|2809.3|2803.3|9
1654060500000|2022-06-01 05:15:00|2809.3|2803.3|2807.3|2801.3|2809.8|2803.8|2806.8|2800.8|25
1654060800000|2022-06-01 05:20:00|2807.5|2801.5|2808|2802|2808.5|2802.5|2807|2801|10
1654061100000|2022-06-01 05:25:00|2808.3|2802.3|2813.3|2807.3|2814.3|2808.3|2808.3|2802.3|14
1654061400000|2022-06-01 05:30:00|2813|2807|2800|2794|2813.3|2807.3|2799.6|2793.6|80
1654061700000|2022-06-01 05:35:00|2800.3|2794.3|2797.5|2791.5|2804.3|2798.3|2794.8|2788.8|41
1654062000000|2022-06-01 05:40:00|2797.8|2791.8|2801.8|2795.8|2801.8|2795.8|2797.8|2791.8|12
1654062300000|2022-06-01 05:45:00|2802|2796|2795.5|2789.5|2803|2797|2793.3|2787.3|67
1654062600000|2022-06-01 05:50:00|2795.8|2789.8|2800|2794|2800|2794|2795.8|2789.8|33
1654062900000|2022-06-01 05:55:00|2800.3|2794.3|2797.3|2791.3|2800.5|2794.5|2795.8|2789.8|43
1654063200000|2022-06-01 06:00:00|2797|2791|2800.5|2794.5|2800.8|2794.8|2792.3|2786.3|41
1654063500000|2022-06-01 06:05:00|2799.8|2793.8|2800|2794|2800.5|2794.5|2799|2793|19
1654063800000|2022-06-01 06:10:00|2799.8|2793.8|2800|2794|2804|2798|2799.8|2793.8|37
1654064100000|2022-06-01 06:15:00|2800.3|2794.3|2798.3|2792.3|2800.5|2794.5|2797.3|2791.3|19
1654064400000|2022-06-01 06:20:00|2798.5|2792.5|2807.8|2801.8|2807.8|2801.8|2797.8|2791.8|47
1654064700000|2022-06-01 06:25:00|2808|2802|2799.3|2793.3|2809.3|2803.3|2799|2793|36
1654065000000|2022-06-01 06:30:00|2799.5|2793.5|2800.5|2794.5|2805.5|2799.5|2799.5|2793.5|29
1654065300000|2022-06-01 06:35:00|2800.8|2794.8|2802.3|2796.3|2802.8|2796.8|2798.5|2792.5|39
1654065600000|2022-06-01 06:40:00|2802|2796|2799.5|2793.5|2802.3|2796.3|2798|2792|34
1654065900000|2022-06-01 06:45:00|2799.3|2793.3|2796|2790|2799.3|2793.3|2795.8|2789.8|22
1654066200000|2022-06-01 06:50:00|2796.3|2790.3|2798.3|2792.3|2802|2796|2796.3|2790.3|46
1654066500000|2022-06-01 06:55:00|2797.5|2791.5|2793.9|2787.9|2798.5|2792.5|2793.9|2787.9|62
1654066800000|2022-06-01 07:00:00|2794.1|2788.1|2807|2801|2807|2801|2794.1|2788.1|127
1654067100000|2022-06-01 07:05:00|2806.5|2800.5|2810.5|2804.5|2813.5|2807.5|2806.5|2800.5|73
1654067400000|2022-06-01 07:10:00|2810.8|2804.8|2803.5|2797.5|2810.8|2804.8|2800.8|2794.8|62
1654067700000|2022-06-01 07:15:00|2803.8|2797.8|2791.5|2785.5|2803.8|2797.8|2790.3|2784.3|80
1654068000000|2022-06-01 07:20:00|2790.8|2784.8|2785.5|2779.5|2792.8|2786.8|2783.9|2777.9|85
1654068300000|2022-06-01 07:25:00|2785.8|2779.8|2786.3|2780.3|2787.8|2781.8|2785|2779|30
1654068600000|2022-06-01 07:30:00|2786.5|2780.5|2791.5|2785.5|2793.3|2787.3|2784.5|2778.5|82
1654068900000|2022-06-01 07:35:00|2791.8|2785.8|2794.8|2788.8|2797.5|2791.5|2790.5|2784.5|58
1654069200000|2022-06-01 07:40:00|2794|2788|2789|2783|2797|2791|2787|2781|70
1654069500000|2022-06-01 07:45:00|2788.3|2782.3|2789.8|2783.8|2789.8|2783.8|2785.5|2779.5|26
1654069800000|2022-06-01 07:50:00|2789.5|2783.5|2790.3|2784.3|2795.8|2789.8|2788.8|2782.8|81
1654070100000|2022-06-01 07:55:00|2790|2784|2788.3|2782.3|2794|2788|2786.5|2780.5|60
1654070400000|2022-06-01 08:00:00|2787.8|2781.8|2792.5|2786.5|2793|2787|2785.5|2779.5|93
1654070700000|2022-06-01 08:05:00|2792.3|2786.3|2798|2792|2800.3|2794.3|2785.8|2779.8|113
1654071000000|2022-06-01 08:10:00|2797.8|2791.8|2791.5|2785.5|2799.8|2793.8|2790.5|2784.5|113
1654071300000|2022-06-01 08:15:00|2791.8|2785.8|2787|2781|2796.3|2790.3|2786|2780|78
1654071600000|2022-06-01 08:20:00|2786.8|2780.8|2789.8|2783.8|2789.8|2783.8|2784.3|2778.3|60
1654071900000|2022-06-01 08:25:00|2789.5|2783.5|2784.8|2778.8|2789.8|2783.8|2778.6|2772.6|80
1654072200000|2022-06-01 08:30:00|2784.5|2778.5|2782|2776|2784.5|2778.5|2779|2773|63
1654072500000|2022-06-01 08:35:00|2782.3|2776.3|2781.3|2775.3|2785.3|2779.3|2779.3|2773.3|49
1654072800000|2022-06-01 08:40:00|2781.8|2775.8|2775.5|2769.5|2781.8|2775.8|2774.8|2768.8|62
1654073100000|2022-06-01 08:45:00|2775.8|2769.8|2768.5|2762.5|2775.8|2769.8|2768.5|2762.5|76
1654073400000|2022-06-01 08:50:00|2768.3|2762.3|2767.3|2761.3|2772.8|2766.8|2765.5|2759.5|91
1654073700000|2022-06-01 08:55:00|2767.5|2761.5|2773|2767|2773|2767|2766.8|2760.8|63
1654074000000|2022-06-01 09:00:00|2773.3|2767.3|2766.8|2760.8|2773.3|2767.3|2765.8|2759.8|50
1654074300000|2022-06-01 09:05:00|2767|2761|2766|2760|2769.5|2763.5|2765.8|2759.8|35
1654074600000|2022-06-01 09:10:00|2766.3|2760.3|2760|2754|2766.3|2760.3|2760|2754|48
1654074900000|2022-06-01 09:15:00|2759.8|2753.8|2764|2758|2764.8|2758.8|2759.8|2753.8|85
1654075200000|2022-06-01 09:20:00|2763.8|2757.8|2759|2753|2764.8|2758.8|2757.8|2751.8|52
1654075500000|2022-06-01 09:25:00|2760|2754|2764|2758|2765.5|2759.5|2759.8|2753.8|70
1654075800000|2022-06-01 09:30:00|2763.8|2757.8|2764.3|2758.3|2769.5|2763.5|2758.8|2752.8|101
1654076100000|2022-06-01 09:35:00|2763.8|2757.8|2765.3|2759.3|2766.3|2760.3|2761.3|2755.3|35
1654076400000|2022-06-01 09:40:00|2764|2758|2761.5|2755.5|2766.8|2760.8|2760.3|2754.3|50
1654076700000|2022-06-01 09:45:00|2761.8|2755.8|2762.5|2756.5|2764|2758|2758.8|2752.8|63
1654077000000|2022-06-01 09:50:00|2762.3|2756.3|2765|2759|2765.8|2759.8|2762|2756|41
1654077300000|2022-06-01 09:55:00|2764.8|2758.8|2765|2759|2766.5|2760.5|2761|2755|36
1654077600000|2022-06-01 10:00:00|2765.3|2759.3|2765|2759|2767.3|2761.3|2761.3|2755.3|74
1654077900000|2022-06-01 10:05:00|2764.8|2758.8|2766.8|2760.8|2767|2761|2763.3|2757.3|40
1654078200000|2022-06-01 10:10:00|2767|2761|2763.8|2757.8|2767|2761|2763.5|2757.5|46
1654078500000|2022-06-01 10:15:00|2763.5|2757.5|2760.5|2754.5|2763.5|2757.5|2759.3|2753.3|31
1654078800000|2022-06-01 10:20:00|2760.3|2754.3|2759.8|2753.8|2760.3|2754.3|2758|2752|38
1654079100000|2022-06-01 10:25:00|2760|2754|2755.5|2749.5|2760|2754|2754.5|2748.5|23
1654079400000|2022-06-01 10:30:00|2755.8|2749.8|2756|2750|2758|2752|2754.5|2748.5|36
1654079700000|2022-06-01 10:35:00|2756.3|2750.3|2755.3|2749.3|2757.5|2751.5|2754.8|2748.8|22
1654080000000|2022-06-01 10:40:00|2756|2750|2757|2751|2757.8|2751.8|2756|2750|21
1654080300000|2022-06-01 10:45:00|2757.3|2751.3|2756.8|2750.8|2760.5|2754.5|2756.3|2750.3|47
1654080600000|2022-06-01 10:50:00|2757|2751|2748.5|2742.5|2757|2751|2747.3|2741.3|49
1654080900000|2022-06-01 10:55:00|2748.3|2742.3|2751.5|2745.5|2752.3|2746.3|2746.5|2740.5|97
1654081200000|2022-06-01 11:00:00|2751.8|2745.8|2750.5|2744.5|2753|2747|2750|2744|44
1654081500000|2022-06-01 11:05:00|2750.8|2744.8|2749|2743|2751.5|2745.5|2747.5|2741.5|50
1654081800000|2022-06-01 11:10:00|2748.8|2742.8|2748.5|2742.5|2750.8|2744.8|2747.3|2741.3|36
1654082100000|2022-06-01 11:15:00|2748.3|2742.3|2748.5|2742.5|2750|2744|2747.3|2741.3|27
1654082400000|2022-06-01 11:20:00|2748.8|2742.8|2750.5|2744.5|2751|2745|2747|2741|64
1654082700000|2022-06-01 11:25:00|2750.3|2744.3|2749.8|2743.8|2752.5|2746.5|2749.5|2743.5|41
1654083000000|2022-06-01 11:30:00|2749.5|2743.5|2753.3|2747.3|2753.5|2747.5|2749.5|2743.5|53
1654083300000|2022-06-01 11:35:00|2753|2747|2753.8|2747.8|2754|2748|2750|2744|46
1654083600000|2022-06-01 11:40:00|2753.5|2747.5|2756|2750|2756|2750|2752.5|2746.5|36
1654083900000|2022-06-01 11:45:00|2756.3|2750.3|2752.8|2746.8|2757|2751|2752.3|2746.3|49
1654084200000|2022-06-01 11:50:00|2752.5|2746.5|2743.3|2737.3|2752.5|2746.5|2741|2735|124
1654084500000|2022-06-01 11:55:00|2743.5|2737.5|2735.9|2729.9|2745|2739|2735.9|2729.9|270
1654084800000|2022-06-01 12:00:00|2736.1|2730.1|2733.6|2727.6|2737.4|2731.4|2724.3|2718.3|205
1654085100000|2022-06-01 12:05:00|2733.4|2727.4|2733.8|2727.8|2736.8|2730.8|2730.5|2724.5|81
1654085400000|2022-06-01 12:10:00|2733.5|2727.5|2742.8|2736.8|2742.8|2736.8|2732.3|2726.3|110
1654085700000|2022-06-01 12:15:00|2744.8|2738.8|2750.3|2744.3|2750.5|2744.5|2741.8|2735.8|115
1654086000000|2022-06-01 12:20:00|2750.5|2744.5|2751.3|2745.3|2751.8|2745.8|2748|2742|97
1654086300000|2022-06-01 12:25:00|2751|2745|2737.5|2731.5|2752|2746|2736|2730|174
1654086600000|2022-06-01 12:30:00|2737.6|2731.6|2738.8|2732.8|2740|2734|2730|2724|125
1654086900000|2022-06-01 12:35:00|2739|2733|2745|2739|2748.5|2742.5|2739|2733|76
1654087200000|2022-06-01 12:40:00|2745.3|2739.3|2747.3|2741.3|2750|2744|2744.3|2738.3|91
1654087500000|2022-06-01 12:45:00|2747|2741|2749|2743|2750.8|2744.8|2744.8|2738.8|64
1654087800000|2022-06-01 12:50:00|2748.8|2742.8|2750.5|2744.5|2750.8|2744.8|2747.3|2741.3|53
1654088100000|2022-06-01 12:55:00|2750.8|2744.8|2754.3|2748.3|2757|2751|2749.8|2743.8|107
1654088400000|2022-06-01 13:00:00|2753.8|2747.8|2758.8|2752.8|2761|2755|2748.5|2742.5|220
1654088700000|2022-06-01 13:05:00|2758.5|2752.5|2752.8|2746.8|2759.5|2753.5|2752.8|2746.8|116
1654089000000|2022-06-01 13:10:00|2753|2747|2751.8|2745.8|2757.3|2751.3|2747.5|2741.5|128
1654089300000|2022-06-01 13:15:00|2752|2746|2754|2748|2755|2749|2750|2744|100
1654089600000|2022-06-01 13:20:00|2753.8|2747.8|2756.5|2750.5|2760.5|2754.5|2752.8|2746.8|113
1654089900000|2022-06-01 13:25:00|2755.8|2749.8|2758|2752|2759|2753|2754.3|2748.3|153
1654090200000|2022-06-01 13:30:00|2758.3|2752.3|2756.5|2750.5|2760.5|2754.5|2754.5|2748.5|115
1654090500000|2022-06-01 13:35:00|2756.3|2750.3|2756.3|2750.3|2760.8|2754.8|2755.3|2749.3|91
1654090800000|2022-06-01 13:40:00|2755.8|2749.8|2757.3|2751.3|2758.8|2752.8|2754.3|2748.3|81
1654091100000|2022-06-01 13:45:00|2757.5|2751.5|2760|2754|2760.5|2754.5|2755.8|2749.8|89
1654091400000|2022-06-01 13:50:00|2760.3|2754.3|2756|2750|2760.5|2754.5|2754.3|2748.3|76
1654091700000|2022-06-01 13:55:00|2756.3|2750.3|2757|2751|2758.5|2752.5|2754.3|2748.3|84
1654092000000|2022-06-01 14:00:00|2756.8|2750.8|2759.8|2753.8|2760.3|2754.3|2751.3|2745.3|97
1654092300000|2022-06-01 14:05:00|2759.5|2753.5|2755.5|2749.5|2760.5|2754.5|2748.8|2742.8|133
1654092600000|2022-06-01 14:10:00|2755.3|2749.3|2750|2744|2755.3|2749.3|2745.5|2739.5|91
1654092900000|2022-06-01 14:15:00|2749.5|2743.5|2750.5|2744.5|2752.8|2746.8|2747|2741|129
1654093200000|2022-06-01 14:20:00|2750.3|2744.3|2751|2745|2751.8|2745.8|2749.8|2743.8|70
1654093500000|2022-06-01 14:25:00|2750.8|2744.8|2745.8|2739.8|2751.3|2745.3|2745.5|2739.5|86
1654093800000|2022-06-01 14:30:00|2745.5|2739.5|2742|2736|2748|2742|2739.3|2733.3|121
1654094100000|2022-06-01 14:35:00|2741.8|2735.8|2746.3|2740.3|2750.8|2744.8|2740|2734|158
1654094400000|2022-06-01 14:40:00|2745.5|2739.5|2752.5|2746.5|2753.5|2747.5|2740.3|2734.3|207
1654094700000|2022-06-01 14:45:00|2752.3|2746.3|2748.5|2742.5|2752.8|2746.8|2745|2739|195
1654095000000|2022-06-01 14:50:00|2748.8|2742.8|2746.3|2740.3|2752.3|2746.3|2743.3|2737.3|174
1654095300000|2022-06-01 14:55:00|2746|2740|2743.5|2737.5|2746.8|2740.8|2737.8|2731.8|182
1654095600000|2022-06-01 15:00:00|2743.8|2737.8|2743.8|2737.8|2747.3|2741.3|2740|2734|145
1654095900000|2022-06-01 15:05:00|2744|2738|2742.3|2736.3|2748.3|2742.3|2740.8|2734.8|140
1654096200000|2022-06-01 15:10:00|2742|2736|2741.8|2735.8|2744.8|2738.8|2739.5|2733.5|103
1654096500000|2022-06-01 15:15:00|2742|2736|2739|2733|2743.5|2737.5|2735.5|2729.5|149
1654096800000|2022-06-01 15:20:00|2738.8|2732.8|2737.8|2731.8|2741.8|2735.8|2731.5|2725.5|150
1654097100000|2022-06-01 15:25:00|2737.5|2731.5|2729|2723|2738|2732|2728|2722|205
1654097400000|2022-06-01 15:30:00|2729.3|2723.3|2733.5|2727.5|2734.3|2728.3|2725.3|2719.3|273
1654097700000|2022-06-01 15:35:00|2734.8|2728.8|2728.3|2722.3|2735.3|2729.3|2727.8|2721.8|54
1654098000000|2022-06-01 15:40:00|2728.5|2722.5|2729.5|2723.5|2729.8|2723.8|2727.8|2721.8|42
1654098300000|2022-06-01 15:45:00|2729.3|2723.3|2731.3|2725.3|2731.3|2725.3|2728.8|2722.8|44
1654098600000|2022-06-01 15:50:00|2731|2725|2724|2718|2731.3|2725.3|2723.5|2717.5|52
1654098900000|2022-06-01 15:55:00|2724.3|2718.3|2726.3|2720.3|2726.5|2720.5|2724.3|2718.3|43
1654099200000|2022-06-01 16:00:00|2726.5|2720.5|2724.5|2718.5|2727.3|2721.3|2724.5|2718.5|42
1654099500000|2022-06-01 16:05:00|2723.8|2717.8|2725.3|2719.3|2726|2720|2723.3|2717.3|36
1654099800000|2022-06-01 16:10:00|2726.3|2720.3|2728|2722|2728.5|2722.5|2725.5|2719.5|46
1654100100000|2022-06-01 16:15:00|2728.3|2722.3|2728.8|2722.8|2729.3|2723.3|2728.3|2722.3|11
1654100400000|2022-06-01 16:20:00|2729|2723|2731.3|2725.3|2731.5|2725.5|2728.5|2722.5|20
1654100700000|2022-06-01 16:25:00|2730.8|2724.8|2731.3|2725.3|2731.3|2725.3|2730.8|2724.8|9
1654101000000|2022-06-01 16:30:00|2731|2725|2731|2725|2731.3|2725.3|2729.8|2723.8|24
1654101300000|2022-06-01 16:35:00|2730.8|2724.8|2731.5|2725.5|2732.3|2726.3|2730.8|2724.8|13
1654101600000|2022-06-01 16:40:00|2731.8|2725.8|2732|2726|2734.8|2728.8|2731.5|2725.5|52
1654101900000|2022-06-01 16:45:00|2731.8|2725.8|2732.3|2726.3|2732.5|2726.5|2730|2724|55
1654102200000|2022-06-01 16:50:00|2732.5|2726.5|2732.3|2726.3|2733.8|2727.8|2732.3|2726.3|39
1654102500000|2022-06-01 16:55:00|2732.5|2726.5|2733|2727|2735.3|2729.3|2732.5|2726.5|65
1654473600000|2022-06-06 00:00:00|2734|2719|2773|2767|2774.8|2768.8|2734|2719|20
1654473900000|2022-06-06 00:05:00|2773.5|2767.5|2778|2772|2780|2774|2772.5|2766.5|79
1654474200000|2022-06-06 00:10:00|2778.3|2772.3|2782|2776|2782.3|2776.3|2777.5|2771.5|54
1654474500000|2022-06-06 00:15:00|2782.3|2776.3|2786|2780|2788|2782|2781.5|2775.5|56
1654474800000|2022-06-06 00:20:00|2787|2781|2783|2777|2787.3|2781.3|2780|2774|79
1654475100000|2022-06-06 00:25:00|2784|2778|2781|2775|2785|2779|2781|2775|44
1654475400000|2022-06-06 00:30:00|2782|2776|2782.3|2776.3|2782.8|2776.8|2781.3|2775.3|17
1654475700000|2022-06-06 00:35:00|2783|2777|2784.5|2778.5|2786|2780|2783|2777|24
1654476000000|2022-06-06 00:40:00|2784.8|2778.8|2783.3|2777.3|2785|2779|2782.8|2776.8|12
1654476300000|2022-06-06 00:45:00|2783.8|2777.8|2782.8|2776.8|2784|2778|2781.3|2775.3|67
1654476600000|2022-06-06 00:50:00|2783|2777|2780.5|2774.5|2784.3|2778.3|2780.5|2774.5|41
1654476900000|2022-06-06 00:55:00|2781|2775|2786.3|2780.3|2786.5|2780.5|2780.5|2774.5|67
1654477200000|2022-06-06 01:00:00|2786|2780|2788.8|2782.8|2789.5|2783.5|2784.5|2778.5|117
1654477500000|2022-06-06 01:05:00|2789|2783|2789.5|2783.5|2790|2784|2784.8|2778.8|51
1654477800000|2022-06-06 01:10:00|2789.3|2783.3|2796|2790|2796.9|2790.9|2788.6|2782.6|53
1654478100000|2022-06-06 01:15:00|2796.3|2790.3|2792|2786|2796.5|2790.5|2790.3|2784.3|38
1654478400000|2022-06-06 01:20:00|2792.3|2786.3|2798.3|2792.3|2798.5|2792.5|2790.3|2784.3|58
1654478700000|2022-06-06 01:25:00|2798|2792|2799.5|2793.5|2800|2794|2796.8|2790.8|44
1654479000000|2022-06-06 01:30:00|2799.8|2793.8|2799.8|2793.8|2800|2794|2795.8|2789.8|69
1654479300000|2022-06-06 01:35:00|2799.5|2793.5|2800|2794|2800.3|2794.3|2799.5|2793.5|28
1654479600000|2022-06-06 01:40:00|2800.3|2794.3|2801.8|2795.8|2815|2805.9|2800.3|2794.3|65
1654479900000|2022-06-06 01:45:00|2801|2795|2789.8|2783.8|2801|2795|2789.8|2783.8|25
1654480200000|2022-06-06 01:50:00|2790|2784|2792.5|2786.5|2793|2787|2790|2784|18
1654480500000|2022-06-06 01:55:00|2792.8|2786.8|2793.8|2787.8|2794|2788|2788|2782|66
1654480800000|2022-06-06 02:00:00|2794|2788|2804.8|2798.8|2804.8|2798.8|2794|2788|71
1654481100000|2022-06-06 02:05:00|2805|2799|2806.3|2800.3|2809.5|2803.5|2805|2799|53
1654481400000|2022-06-06 02:10:00|2806|2800|2802.5|2796.5|2806|2800|2802.3|2796.3|30
1654481700000|2022-06-06 02:15:00|2803|2797|2800.3|2794.3|2805.3|2799.3|2800.3|2794.3|17
1654482000000|2022-06-06 02:20:00|2799.8|2793.8|2802.3|2796.3|2802.3|2796.3|2798|2792|18
1654482300000|2022-06-06 02:25:00|2802|2796|2793.8|2787.8|2802|2796|2793.8|2787.8|20
1654482600000|2022-06-06 02:30:00|2794.3|2788.3|2797.5|2791.5|2799.3|2793.3|2794.3|2788.3|45
1654482900000|2022-06-06 02:35:00|2797.8|2791.8|2800|2794|2800|2794|2796.1|2790.1|61
1654483200000|2022-06-06 02:40:00|2799.8|2793.8|2799|2793|2799.8|2793.8|2797.3|2791.3|18
1654483500000|2022-06-06 02:45:00|2799.3|2793.3|2810|2804|2811.3|2805.3|2798.3|2792.3|35
1654483800000|2022-06-06 02:50:00|2809.3|2803.3|2806.3|2800.3|2809.3|2803.3|2804|2798|22
1654484100000|2022-06-06 02:55:00|2806.8|2800.8|2811.5|2805.5|2811.8|2805.8|2806.8|2800.8|40
1654484400000|2022-06-06 03:00:00|2811.8|2805.8|2807|2801|2811.8|2805.8|2806.8|2800.8|24
1654484700000|2022-06-06 03:05:00|2806.8|2800.8|2807.8|2801.8|2808.3|2802.3|2806.3|2800.3|20
1654485000000|2022-06-06 03:10:00|2807.5|2801.5|2811.3|2805.3|2811.5|2805.5|2807.3|2801.3|27
1654485300000|2022-06-06 03:15:00|2811.5|2805.5|2811|2805|2811.8|2805.8|2809.8|2803.8|17
1654485600000|2022-06-06 03:20:00|2811.3|2805.3|2810.5|2804.5|2811.8|2805.8|2809.3|2803.3|41
1654485900000|2022-06-06 03:25:00|2810.3|2804.3|2810.3|2804.3|2810.8|2804.8|2809|2803|15
1654486200000|2022-06-06 03:30:00|2810|2804|2802|2796|2810|2804|2802|2796|52
1654486500000|2022-06-06 03:35:00|2802.3|2796.3|2800.8|2794.8|2803.3|2797.3|2800.8|2794.8|20
1654486800000|2022-06-06 03:40:00|2801.3|2795.3|2804.8|2798.8|2805.3|2799.3|2799.5|2793.5|32
1654487100000|2022-06-06 03:45:00|2805|2799|2802.3|2796.3|2805.5|2799.5|2800.5|2794.5|37
1654487400000|2022-06-06 03:50:00|2802|2796|2807|2801|2808.3|2802.3|2802|2796|34
1654487700000|2022-06-06 03:55:00|2807.8|2801.8|2808.8|2802.8|2809|2803|2807.8|2801.8|9
1654488000000|2022-06-06 04:00:00|2809|2803|2807|2801|2811.8|2805.8|2806.8|2800.8|19
1654488300000|2022-06-06 04:05:00|2808|2802|2811.8|2805.8|2813.3|2807.3|2808|2802|25
1654488600000|2022-06-06 04:10:00|2812|2806|2813.3|2807.3|2813.3|2807.3|2806.8|2800.8|76
1654488900000|2022-06-06 04:15:00|2813|2807|2812.8|2806.8|2813|2807|2810.5|2804.5|19
1654489200000|2022-06-06 04:20:00|2812.5|2806.5|2812.8|2806.8|2813|2807|2812.3|2806.3|9
1654489500000|2022-06-06 04:25:00|2813.3|2807.3|2811.8|2805.8|2816.5|2810.5|2811.3|2805.3|22
1654490100000|2022-06-06 04:35:00|2811.5|2805.5|2812.8|2806.8|2816.5|2810.5|2811.5|2805.5|18
1654490400000|2022-06-06 04:40:00|2813|2807|2811.5|2805.5|2813|2807|2811.3|2805.3|25
1654490700000|2022-06-06 04:45:00|2811.8|2805.8|2807.4|2801.4|2811.8|2805.8|2807.4|2801.4|10
1654491000000|2022-06-06 04:50:00|2807.3|2801.3|2805.3|2799.3|2809|2803|2804.8|2798.8|29
1654491300000|2022-06-06 04:55:00|2804.8|2798.8|2807|2801|2807.3|2801.3|2804.3|2798.3|26
1654491600000|2022-06-06 05:00:00|2807.3|2801.3|2805|2799|2811.5|2805.5|2803.6|2797.6|44
1654491900000|2022-06-06 05:05:00|2804.8|2798.8|2805|2799|2805.3|2799.3|2803.8|2797.8|25
1654492200000|2022-06-06 05:10:00|2804.8|2798.8|2801.3|2795.3|2805.5|2799.5|2800.4|2794.4|33
1654492500000|2022-06-06 05:15:00|2801|2795|2793.3|2787.3|2801.3|2795.3|2792|2786|23
1654492800000|2022-06-06 05:20:00|2793.5|2787.5|2797.3|2791.3|2797.8|2791.8|2792|2786|42
1654493100000|2022-06-06 05:25:00|2797|2791|2798|2792|2799.3|2793.3|2796.5|2790.5|12
1654493400000|2022-06-06 05:30:00|2797.8|2791.8|2790.3|2784.3|2800.3|2794.3|2790.3|2784.3|146
1654493700000|2022-06-06 05:35:00|2790|2784|2789|2783|2793.3|2787.3|2789|2783|37
1654494000000|2022-06-06 05:40:00|2788.5|2782.5|2795.8|2789.8|2796.3|2790.3|2788.5|2782.5|63
1654494300000|2022-06-06 05:45:00|2796.3|2790.3|2795.8|2789.8|2796.5|2790.5|2795.5|2789.5|17
1654494600000|2022-06-06 05:50:00|2796|2790|2797.8|2791.8|2799.8|2793.8|2796|2790|27
1654494900000|2022-06-06 05:55:00|2798.8|2792.8|2801.5|2795.5|2804|2798|2798.8|2792.8|18
1654495200000|2022-06-06 06:00:00|2801.3|2795.3|2787.8|2781.8|2801.3|2795.3|2786.3|2780.3|84
1654495500000|2022-06-06 06:05:00|2787.5|2781.5|2789.8|2783.8|2793|2787|2784|2778|53
1654495800000|2022-06-06 06:10:00|2789.5|2783.5|2788.3|2782.3|2789.5|2783.5|2784.5|2778.5|31
1654496100000|2022-06-06 06:15:00|2788|2782|2785|2779|2791|2785|2785|2779|54
1654496400000|2022-06-06 06:20:00|2784.8|2778.8|2789.3|2783.3|2789.5|2783.5|2784.8|2778.8|42
1654496700000|2022-06-06 06:25:00|2789.5|2783.5|2797.5|2791.5|2799|2793|2789.3|2783.3|36
1654497000000|2022-06-06 06:30:00|2797.3|2791.3|2800.3|2794.3|2801.3|2795.3|2793.3|2787.3|52
1654497300000|2022-06-06 06:35:00|2800.5|2794.5|2800.5|2794.5|2803.3|2797.3|2800.5|2794.5|27
1654497600000|2022-06-06 06:40:00|2800.8|2794.8|2800.5|2794.5|2802.3|2796.3|2798.5|2792.5|44
1654497900000|2022-06-06 06:45:00|2800.3|2794.3|2799|2793|2803.3|2797.3|2799|2793|56
1654498200000|2022-06-06 06:50:00|2798.8|2792.8|2788.5|2782.5|2799|2793|2788.3|2782.3|47
1654498500000|2022-06-06 06:55:00|2787.8|2781.8|2784|2778|2793.5|2787.5|2784|2778|95
1654498800000|2022-06-06 07:00:00|2783.5|2777.5|2787|2781|2788.3|2782.3|2780|2774|101
1654499100000|2022-06-06 07:05:00|2787.3|2781.3|2788.3|2782.3|2788.8|2782.8|2779.3|2773.3|84
1654499400000|2022-06-06 07:10:00|2788|2782|2792.5|2786.5|2794.5|2788.5|2785|2779|72
1654499700000|2022-06-06 07:15:00|2792.8|2786.8|2791.3|2785.3|2795.8|2789.8|2785.8|2779.8|84
1654500000000|2022-06-06 07:20:00|2791|2785|2793.3|2787.3|2794|2788|2788.8|2782.8|45
1654500300000|2022-06-06 07:25:00|2793|2787|2796.5|2790.5|2799.8|2793.8|2792|2786|82
1654500600000|2022-06-06 07:30:00|2796.8|2790.8|2795.3|2789.3|2796.8|2790.8|2789.8|2783.8|68
1654500900000|2022-06-06 07:35:00|2795.5|2789.5|2793.8|2787.8|2797|2791|2793.5|2787.5|66
1654501200000|2022-06-06 07:40:00|2794|2788|2792.5|2786.5|2794.3|2788.3|2789.5|2783.5|48
1654501500000|2022-06-06 07:45:00|2792.3|2786.3|2787|2781|2792.5|2786.5|2784.3|2778.3|66
1654501800000|2022-06-06 07:50:00|2786.8|2780.8|2786.3|2780.3|2787.8|2781.8|2783.5|2777.5|67
1654502100000|2022-06-06 07:55:00|2786|2780|2788.8|2782.8|2788.8|2782.8|2785|2779|57
1654502400000|2022-06-06 08:00:00|2788.3|2782.3|2791.3|2785.3|2791.5|2785.5|2784.5|2778.5|77
1654502700000|2022-06-06 08:05:00|2791.5|2785.5|2786.3|2780.3|2793.8|2787.8|2786|2780|73
1654503000000|2022-06-06 08:10:00|2786|2780|2784.5|2778.5|2787.5|2781.5|2782|2776|57
1654503300000|2022-06-06 08:15:00|2784.8|2778.8|2786.3|2780.3|2789.3|2783.3|2783|2777|49
1654503600000|2022-06-06 08:20:00|2786.5|2780.5|2786.3|2780.3|2787|2781|2785.8|2779.8|43
1654503900000|2022-06-06 08:25:00|2786.8|2780.8|2785.5|2779.5|2790.3|2784.3|2785.5|2779.5|49
1654504200000|2022-06-06 08:30:00|2785.8|2779.8|2784.8|2778.8|2787.5|2781.5|2784.8|2778.8|32
1654504500000|2022-06-06 08:35:00|2784.5|2778.5|2782.8|2776.8|2785.8|2779.8|2782.3|2776.3|50
1654504800000|2022-06-06 08:40:00|2783.3|2777.3|2783|2777|2785.3|2779.3|2783|2777|20
1654505100000|2022-06-06 08:45:00|2782.5|2776.5|2783.8|2777.8|2783.8|2777.8|2782|2776|26
1654505400000|2022-06-06 08:50:00|2783.5|2777.5|2782.3|2776.3|2783.8|2777.8|2782.3|2776.3|20
1654505700000|2022-06-06 08:55:00|2782|2776|2783.5|2777.5|2783.8|2777.8|2782|2776|12
1654506000000|2022-06-06 09:00:00|2783.8|2777.8|2780.5|2774.5|2785|2779|2779.3|2773.3|32
1654506300000|2022-06-06 09:05:00|2780.8|2774.8|2779.8|2773.8|2782.8|2776.8|2779.3|2773.3|30
1654506600000|2022-06-06 09:10:00|2779.5|2773.5|2780.5|2774.5|2782.8|2776.8|2779|2773|26
1654506900000|2022-06-06 09:15:00|2780.3|2774.3|2780.3|2774.3|2782.3|2776.3|2779.5|2773.5|36
1654507200000|2022-06-06 09:20:00|2780|2774|2776.5|2770.5|2780.3|2774.3|2771.8|2765.8|49
1654507500000|2022-06-06 09:25:00|2776.8|2770.8|2780.3|2774.3|2780.3|2774.3|2776.8|2770.8|71
1654507800000|2022-06-06 09:30:00|2780.5|2774.5|2781.8|2775.8|2784|2778|2779.3|2773.3|86
1654508100000|2022-06-06 09:35:00|2782|2776|2779.3|2773.3|2782.3|2776.3|2779.3|2773.3|101
1654508400000|2022-06-06 09:40:00|2779|2773|2779.3|2773.3|2779.8|2773.8|2777.8|2771.8|42
1654508700000|2022-06-06 09:45:00|2779|2773|2780.5|2774.5|2780.8|2774.8|2778.5|2772.5|28
1654509000000|2022-06-06 09:50:00|2780.8|2774.8|2781|2775|2782.5|2776.5|2780.5|2774.5|18
1654509300000|2022-06-06 09:55:00|2781.3|2775.3|2780.3|2774.3|2782|2776|2778.8|2772.8|30
1654509600000|2022-06-06 10:00:00|2780|2774|2780.5|2774.5|2781.5|2775.5|2779.5|2773.5|20
1654509900000|2022-06-06 10:05:00|2780.8|2774.8|2781.3|2775.3|2782.3|2776.3|2780.5|2774.5|22
1654510200000|2022-06-06 10:10:00|2781|2775|2781.5|2775.5|2782.8|2776.8|2780.3|2774.3|30
1654510500000|2022-06-06 10:15:00|2781.3|2775.3|2783|2777|2784|2778|2780.5|2774.5|24
1654510800000|2022-06-06 10:20:00|2782.8|2776.8|2783.8|2777.8|2787|2781|2782.8|2776.8|34
1654511100000|2022-06-06 10:25:00|2783.5|2777.5|2786|2780|2787.5|2781.5|2782.8|2776.8|29
1654511400000|2022-06-06 10:30:00|2786.3|2780.3|2784|2778|2787.5|2781.5|2783|2777|24
1654511700000|2022-06-06 10:35:00|2783.8|2777.8|2783.5|2777.5|2783.8|2777.8|2782|2776|19
1654512000000|2022-06-06 10:40:00|2783.8|2777.8|2782.8|2776.8|2783.8|2777.8|2782.3|2776.3|19
1654512300000|2022-06-06 10:45:00|2783|2777|2783.8|2777.8|2784|2778|2782|2776|39
1654512600000|2022-06-06 10:50:00|2784|2778|2784.8|2778.8|2785.8|2779.8|2781.8|2775.8|39
1654512900000|2022-06-06 10:55:00|2784.5|2778.5|2784.5|2778.5|2786|2780|2784|2778|32
1654513200000|2022-06-06 11:00:00|2784.8|2778.8|2785.5|2779.5|2787.8|2781.8|2783.3|2777.3|42
1654513500000|2022-06-06 11:05:00|2785.3|2779.3|2790.8|2784.8|2790.8|2784.8|2784.8|2778.8|38
1654513800000|2022-06-06 11:10:00|2791|2785|2791|2785|2791.8|2785.8|2787|2781|54
1654514100000|2022-06-06 11:15:00|2790.8|2784.8|2792|2786|2794|2788|2789.8|2783.8|58
1654514400000|2022-06-06 11:20:00|2792.5|2786.5|2793.8|2787.8|2793.8|2787.8|2791|2785|35
1654514700000|2022-06-06 11:25:00|2794|2788|2789.8|2783.8|2794|2788|2787|2781|64
1654515000000|2022-06-06 11:30:00|2790.3|2784.3|2792.3|2786.3|2792.8|2786.8|2789.8|2783.8|38
1654515300000|2022-06-06 11:35:00|2792.5|2786.5|2790.8|2784.8|2792.8|2786.8|2789.3|2783.3|111
1654515600000|2022-06-06 11:40:00|2790.5|2784.5|2787.3|2781.3|2790.5|2784.5|2784|2778|83
1654515900000|2022-06-06 11:45:00|2787|2781|2784.8|2778.8|2787|2781|2783.3|2777.3|82
1654516200000|2022-06-06 11:50:00|2784.5|2778.5|2784|2778|2785.3|2779.3|2780.8|2774.8|75
1654516500000|2022-06-06 11:55:00|2783.8|2777.8|2779.3|2773.3|2783.8|2777.8|2777.8|2771.8|90
1654516800000|2022-06-06 12:00:00|2779.5|2773.5|2774.5|2768.5|2779.5|2773.5|2772.3|2766.3|148
1654517100000|2022-06-06 12:05:00|2774.3|2768.3|2779|2773|2780.5|2774.5|2774.3|2768.3|115
1654517400000|2022-06-06 12:10:00|2779.3|2773.3|2785.5|2779.5|2785.8|2779.8|2779.3|2773.3|150
1654517700000|2022-06-06 12:15:00|2785.8|2779.8|2788|2782|2789.3|2783.3|2782.8|2776.8|146
1654518000000|2022-06-06 12:20:00|2787.8|2781.8|2781.5|2775.5|2787.8|2781.8|2780.3|2774.3|114
1654518300000|2022-06-06 12:25:00|2781.3|2775.3|2776.5|2770.5|2782.5|2776.5|2775.5|2769.5|98
1654518600000|2022-06-06 12:30:00|2776.3|2770.3|2771.5|2765.5|2776.8|2770.8|2770.8|2764.8|122
1654518900000|2022-06-06 12:35:00|2771.3|2765.3|2766.5|2760.5|2772.5|2766.5|2766.3|2760.3|85
1654519200000|2022-06-06 12:40:00|2766.3|2760.3|2763.8|2757.8|2767.8|2761.8|2760|2754|133
1654519500000|2022-06-06 12:45:00|2763.3|2757.3|2765.3|2759.3|2767.5|2761.5|2760.5|2754.5|124
1654519800000|2022-06-06 12:50:00|2765|2759|2765.8|2759.8|2769.3|2763.3|2763.3|2757.3|141
1654520100000|2022-06-06 12:55:00|2766|2760|2768|2762|2768.5|2762.5|2763.3|2757.3|94
1654520400000|2022-06-06 13:00:00|2768.3|2762.3|2761.5|2755.5|2771.5|2765.5|2758|2752|247
1654520700000|2022-06-06 13:05:00|2760.8|2754.8|2753.5|2747.5|2762.1|2756.1|2750.5|2744.5|174
1654521000000|2022-06-06 13:10:00|2754.1|2748.1|2748.8|2742.8|2754.5|2748.5|2747.8|2741.8|142
1654521300000|2022-06-06 13:15:00|2748.5|2742.5|2754|2748|2754|2748|2748.3|2742.3|157
1654521600000|2022-06-06 13:20:00|2754.8|2748.8|2759.8|2753.8|2761.3|2755.3|2750.8|2744.8|151
1654521900000|2022-06-06 13:25:00|2760|2754|2758|2752|2761.8|2755.8|2756.5|2750.5|175
1654522200000|2022-06-06 13:30:00|2757.5|2751.5|2756.3|2750.3|2758.8|2752.8|2754|2748|108
1654522500000|2022-06-06 13:35:00|2756|2750|2750|2744|2757.5|2751.5|2748.3|2742.3|110
1654522800000|2022-06-06 13:40:00|2749.8|2743.8|2742.8|2736.8|2749.8|2743.8|2739.3|2733.3|141
1654523100000|2022-06-06 13:45:00|2741.8|2735.8|2738.8|2732.8|2742.8|2736.8|2736.3|2730.3|140
1654523400000|2022-06-06 13:50:00|2738.5|2732.5|2742.5|2736.5|2742.8|2736.8|2734.8|2728.8|162
1654523700000|2022-06-06 13:55:00|2742.8|2736.8|2739.5|2733.5|2742.8|2736.8|2734.8|2728.8|136
1654524000000|2022-06-06 14:00:00|2739.8|2733.8|2740.3|2734.3|2741.5|2735.5|2738|2732|101
1654524300000|2022-06-06 14:05:00|2740|2734|2741.8|2735.8|2742|2736|2738|2732|83
1654524600000|2022-06-06 14:10:00|2742|2736|2744.8|2738.8|2745|2739|2740.8|2734.8|103
1654524900000|2022-06-06 14:15:00|2745.5|2739.5|2747.3|2741.3|2749.5|2743.5|2742.8|2736.8|142
1654525200000|2022-06-06 14:20:00|2747.5|2741.5|2748.5|2742.5|2750.3|2744.3|2745.8|2739.8|100
1654525500000|2022-06-06 14:25:00|2748|2742|2765.3|2759.3|2767.8|2761.8|2746.3|2740.3|147
1654525800000|2022-06-06 14:30:00|2764.8|2758.8|2767|2761|2768.3|2762.3|2763.5|2757.5|103
1654526100000|2022-06-06 14:35:00|2766.3|2760.3|2766.8|2760.8|2767.5|2761.5|2764|2758|56
1654526400000|2022-06-06 14:40:00|2767|2761|2769|2763|2770|2764|2766|2760|86
1654526700000|2022-06-06 14:45:00|2768.8|2762.8|2769|2763|2769.8|2763.8|2767.5|2761.5|65
1654527000000|2022-06-06 14:50:00|2768.8|2762.8|2771.8|2765.8|2771.8|2765.8|2768.5|2762.5|95
1654527300000|2022-06-06 14:55:00|2772|2766|2776.5|2770.5|2780.5|2774.5|2772|2766|164
1654527600000|2022-06-06 15:00:00|2776.3|2770.3|2771.8|2765.8|2776.3|2770.3|2770.5|2764.5|181
1654527900000|2022-06-06 15:05:00|2771.5|2765.5|2769.5|2763.5|2775.5|2769.5|2769.3|2763.3|96
1654528200000|2022-06-06 15:10:00|2769.3|2763.3|2771.5|2765.5|2772.5|2766.5|2768.3|2762.3|114
1654528500000|2022-06-06 15:15:00|2771.3|2765.3|2769|2763|2771.3|2765.3|2768.5|2762.5|118
1654528800000|2022-06-06 15:20:00|2768.8|2762.8|2773.8|2767.8|2776|2770|2767.3|2761.3|133
1654529100000|2022-06-06 15:25:00|2773.5|2767.5|2781|2775|2781.3|2775.3|2773.5|2767.5|172
1654529400000|2022-06-06 15:30:00|2781.5|2775.5|2782.8|2776.8|2790.1|2784.1|2780.5|2774.5|234
1654529700000|2022-06-06 15:35:00|2783|2777|2784|2778|2790|2784|2782.8|2776.8|100
1654530000000|2022-06-06 15:40:00|2784.3|2778.3|2789.5|2783.5|2789.5|2783.5|2784|2778|88
1654530300000|2022-06-06 15:45:00|2789.3|2783.3|2791|2785|2791.8|2785.8|2789.3|2783.3|65
1654530600000|2022-06-06 15:50:00|2790.8|2784.8|2788.3|2782.3|2791.3|2785.3|2787.8|2781.8|37
1654530900000|2022-06-06 15:55:00|2788|2782|2789.3|2783.3|2790.3|2784.3|2787.3|2781.3|62
1654531200000|2022-06-06 16:00:00|2789|2783|2790.5|2784.5|2791.8|2785.8|2789|2783|45
1654531500000|2022-06-06 16:05:00|2790.3|2784.3|2790.5|2784.5|2790.8|2784.8|2789.8|2783.8|17
1654531800000|2022-06-06 16:10:00|2790.3|2784.3|2786.3|2780.3|2790.3|2784.3|2786.3|2780.3|21
1654532100000|2022-06-06 16:15:00|2786.5|2780.5|2788|2782|2788|2782|2786.5|2780.5|35
1654532400000|2022-06-06 16:20:00|2788.5|2782.5|2786.3|2780.3|2788.5|2782.5|2785.5|2779.5|34
1654532700000|2022-06-06 16:25:00|2786.5|2780.5|2784.3|2778.3|2786.8|2780.8|2784.3|2778.3|23
1654533000000|2022-06-06 16:30:00|2784|2778|2779.5|2773.5|2784|2778|2779.5|2773.5|29
1654533300000|2022-06-06 16:35:00|2779.8|2773.8|2779.8|2773.8|2780.5|2774.5|2778|2772|61
1654533600000|2022-06-06 16:40:00|2780|2774|2785.8|2779.8|2786.8|2780.8|2780|2774|36
1654533900000|2022-06-06 16:45:00|2785.5|2779.5|2786.8|2780.8|2787.5|2781.5|2785.3|2779.3|29
1654534200000|2022-06-06 16:50:00|2786.5|2780.5|2787.8|2781.8|2787.8|2781.8|2786|2780|15
1654534500000|2022-06-06 16:55:00|2787.5|2781.5|2786.5|2780.5|2787.8|2781.8|2785.3|2779.3|26
1654560000000|2022-06-07 00:00:00|2798.5|2792.5|2800.8|2794.8|2801|2795|2798.5|2792.5|26
1654560300000|2022-06-07 00:05:00|2800.6|2794.6|2799.8|2793.8|2800.6|2794.6|2799.1|2793.1|13
1654560600000|2022-06-07 00:10:00|2799.5|2793.5|2799.1|2793.1|2800.1|2794.1|2797.9|2791.9|46
1654560900000|2022-06-07 00:15:00|2798.8|2792.8|2799.8|2793.8|2802|2796|2798.1|2792.1|39
1654561200000|2022-06-07 00:20:00|2800|2794|2798.3|2792.3|2800|2794|2798.3|2792.3|21
1654561500000|2022-06-07 00:25:00|2798|2792|2798.8|2792.8|2799|2793|2796.3|2790.3|21
1654561800000|2022-06-07 00:30:00|2798.5|2792.5|2798.3|2792.3|2799.3|2793.3|2798.3|2792.3|9
1654562100000|2022-06-07 00:35:00|2798.5|2792.5|2797.8|2791.8|2798.8|2792.8|2797.5|2791.5|20
1654562400000|2022-06-07 00:40:00|2797.5|2791.5|2796.8|2790.8|2797.8|2791.8|2796.5|2790.5|16
1654562700000|2022-06-07 00:45:00|2797|2791|2797.8|2791.8|2798|2792|2796.8|2790.8|17
1654563000000|2022-06-07 00:50:00|2798|2792|2797.8|2791.8|2798.8|2792.8|2797.8|2791.8|22
1654563300000|2022-06-07 00:55:00|2798|2792|2798.5|2792.5|2799|2793|2798|2792|20
1654563600000|2022-06-07 01:00:00|2798.3|2792.3|2786.3|2780.3|2798.3|2792.3|2785.5|2779.5|72
1654563900000|2022-06-07 01:05:00|2786.5|2780.5|2786.8|2780.8|2787.3|2781.3|2786.5|2780.5|17
1654564200000|2022-06-07 01:10:00|2786.3|2780.3|2783.5|2777.5|2786.5|2780.5|2781.1|2775.1|30
1654564500000|2022-06-07 01:15:00|2783|2777|2782|2776|2783.3|2777.3|2782|2776|23
1654564800000|2022-06-07 01:20:00|2782.3|2776.3|2781.8|2775.8|2782.3|2776.3|2781.8|2775.8|9
1654565100000|2022-06-07 01:25:00|2781.5|2775.5|2781.3|2775.3|2781.5|2775.5|2778.5|2772.5|14
1654565400000|2022-06-07 01:30:00|2781|2775|2783.5|2777.5|2783.5|2777.5|2781|2775|10
1654565700000|2022-06-07 01:35:00|2783.3|2777.3|2781.8|2775.8|2783.3|2777.3|2781.8|2775.8|10
1654566000000|2022-06-07 01:40:00|2782|2776|2782|2776|2782|2776|2780.8|2774.8|18
1654566300000|2022-06-07 01:45:00|2783.8|2777.8|2784.3|2778.3|2784.3|2778.3|2783.5|2777.5|15
1654566600000|2022-06-07 01:50:00|2784|2778|2787|2781|2787.3|2781.3|2784|2778|8
1654566900000|2022-06-07 01:55:00|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2785.5|2779.5|6
1654567200000|2022-06-07 02:00:00|2786|2780|2788.5|2782.5|2788.6|2782.6|2786|2780|11
1654567500000|2022-06-07 02:05:00|2787.3|2781.3|2788.5|2782.5|2788.5|2782.5|2787|2781|14
1654567800000|2022-06-07 02:10:00|2788.3|2782.3|2787|2781|2788.3|2782.3|2787|2781|10
1654568100000|2022-06-07 02:15:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1654568400000|2022-06-07 02:20:00|2787.5|2781.5|2787.8|2781.8|2787.8|2781.8|2787.3|2781.3|10
1654568700000|2022-06-07 02:25:00|2787.5|2781.5|2787.5|2781.5|2787.8|2781.8|2786.5|2780.5|12
1654569000000|2022-06-07 02:30:00|2787.8|2781.8|2792.3|2786.3|2792.3|2786.3|2786.6|2780.6|17
1654569300000|2022-06-07 02:35:00|2793.1|2787.1|2792.3|2786.3|2793.1|2787.1|2790.5|2784.5|56
1654569600000|2022-06-07 02:40:00|2792|2786|2790.8|2784.8|2792|2786|2790.3|2784.3|24
1654569900000|2022-06-07 02:45:00|2791|2785|2789.8|2783.8|2791.5|2785.5|2788.3|2782.3|20
1654570200000|2022-06-07 02:50:00|2790|2784|2791.5|2785.5|2792|2786|2790|2784|10
1654570500000|2022-06-07 02:55:00|2791.3|2785.3|2787.5|2781.5|2792.3|2786.3|2787.5|2781.5|26
1654570800000|2022-06-07 03:00:00|2787.3|2781.3|2783.3|2777.3|2788|2782|2783.3|2777.3|20
1654571100000|2022-06-07 03:05:00|2783.8|2777.8|2787.8|2781.8|2787.8|2781.8|2783.8|2777.8|17
1654571400000|2022-06-07 03:10:00|2787.5|2781.5|2788.3|2782.3|2788.5|2782.5|2787.3|2781.3|11
1654571700000|2022-06-07 03:15:00|2788|2782|2786.3|2780.3|2789.3|2783.3|2786.3|2780.3|26
1654572000000|2022-06-07 03:20:00|2786.5|2780.5|2787.3|2781.3|2788|2782|2785.5|2779.5|68
1654572300000|2022-06-07 03:25:00|2787.5|2781.5|2788.5|2782.5|2789.5|2783.5|2787.5|2781.5|30
1654572600000|2022-06-07 03:30:00|2788|2782|2789|2783|2789.8|2783.8|2788|2782|9
1654572900000|2022-06-07 03:35:00|2789.5|2783.5|2790|2784|2790|2784|2789|2783|12
1654573200000|2022-06-07 03:40:00|2790.5|2784.5|2790.3|2784.3|2790.5|2784.5|2790|2784|3
1654573500000|2022-06-07 03:45:00|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|2789.5|2783.5|1
1654573800000|2022-06-07 03:50:00|2789.8|2783.8|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|9
1654574100000|2022-06-07 03:55:00|2789.5|2783.5|2789.8|2783.8|2789.8|2783.8|2789.5|2783.5|2
1654574400000|2022-06-07 04:00:00|2789.5|2783.5|2787.8|2781.8|2789.5|2783.5|2787.5|2781.5|13
1654574700000|2022-06-07 04:05:00|2788|2782|2787.8|2781.8|2788.3|2782.3|2787.5|2781.5|5
1654575000000|2022-06-07 04:10:00|2788|2782|2788|2782|2788|2782|2787.8|2781.8|11
1654575600000|2022-06-07 04:20:00|2787.8|2781.8|2788.5|2782.5|2788.5|2782.5|2787.5|2781.5|18
1654575900000|2022-06-07 04:25:00|2788.3|2782.3|2788.8|2782.8|2788.8|2782.8|2788|2782|13
1654576200000|2022-06-07 04:30:00|2789|2783|2788.3|2782.3|2793.8|2787.8|2788.3|2782.3|51
1654576500000|2022-06-07 04:35:00|2788.5|2782.5|2786|2780|2788.8|2782.8|2786|2780|13
1654576800000|2022-06-07 04:40:00|2786.3|2780.3|2786.3|2780.3|2787|2781|2785|2779|47
1654577100000|2022-06-07 04:45:00|2786|2780|2785.8|2779.8|2786|2780|2784.3|2778.3|18
1654577400000|2022-06-07 04:50:00|2785.5|2779.5|2785.8|2779.8|2786.3|2780.3|2785.5|2779.5|21
1654577700000|2022-06-07 04:55:00|2786|2780|2786|2780|2786.3|2780.3|2785.8|2779.8|19
1654578000000|2022-06-07 05:00:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2785.8|2779.8|6
1654578300000|2022-06-07 05:05:00|2785.8|2779.8|2787|2781|2787.5|2781.5|2784|2778|19
1654578600000|2022-06-07 05:10:00|2786.8|2780.8|2786.8|2780.8|2786.8|2780.8|2786.5|2780.5|3
1654578900000|2022-06-07 05:15:00|2787.5|2781.5|2785|2779|2787.8|2781.8|2785|2779|10
1654579200000|2022-06-07 05:20:00|2785.8|2779.8|2781.3|2775.3|2786|2780|2781|2775|20
1654579500000|2022-06-07 05:25:00|2781.5|2775.5|2784.8|2778.8|2785.3|2779.3|2781.5|2775.5|28
1654579800000|2022-06-07 05:30:00|2784.5|2778.5|2786.8|2780.8|2787|2781|2782.5|2776.5|41
1654580100000|2022-06-07 05:35:00|2786.3|2780.3|2782|2776|2786.3|2780.3|2781|2775|21
1654580400000|2022-06-07 05:40:00|2781.8|2775.8|2786|2780|2786|2780|2780.8|2774.8|71
1654580700000|2022-06-07 05:45:00|2785.8|2779.8|2784.5|2778.5|2786|2780|2783|2777|46
1654581000000|2022-06-07 05:50:00|2784.3|2778.3|2784.5|2778.5|2784.8|2778.8|2783.5|2777.5|17
1654581300000|2022-06-07 05:55:00|2784.8|2778.8|2779.3|2773.3|2785|2779|2778|2772|44
1654581600000|2022-06-07 06:00:00|2779.8|2773.8|2782.5|2776.5|2783|2777|2779.8|2773.8|31
1654581900000|2022-06-07 06:05:00|2782.8|2776.8|2783.8|2777.8|2785.8|2779.8|2781.5|2775.5|148
1654582200000|2022-06-07 06:10:00|2784|2778|2786.3|2780.3|2786.3|2780.3|2782|2776|34
1654582500000|2022-06-07 06:15:00|2786.5|2780.5|2782.8|2776.8|2789.8|2783.8|2782|2776|35
1654582800000|2022-06-07 06:20:00|2782.5|2776.5|2782|2776|2784|2778|2780|2774|46
1654583100000|2022-06-07 06:25:00|2781.8|2775.8|2784.5|2778.5|2788|2782|2781.8|2775.8|35
1654583400000|2022-06-07 06:30:00|2784.8|2778.8|2782.3|2776.3|2784.8|2778.8|2779.3|2773.3|23
1654583700000|2022-06-07 06:35:00|2782.5|2776.5|2777|2771|2782.8|2776.8|2776.5|2770.5|61
1654584000000|2022-06-07 06:40:00|2776.8|2770.8|2772.5|2766.5|2777|2771|2771.5|2765.5|34
1654584300000|2022-06-07 06:45:00|2772.8|2766.8|2773.8|2767.8|2776|2770|2772.8|2766.8|38
1654584600000|2022-06-07 06:50:00|2774|2768|2773.3|2767.3|2775.8|2769.8|2773|2767|23
1654584900000|2022-06-07 06:55:00|2773|2767|2771|2765|2773.8|2767.8|2770.5|2764.5|54
1654585200000|2022-06-07 07:00:00|2770.8|2764.8|2763.3|2757.3|2770.8|2764.8|2762|2756|119
1654585500000|2022-06-07 07:05:00|2763.5|2757.5|2764.3|2758.3|2768.5|2762.5|2761.4|2755.4|91
1654585800000|2022-06-07 07:10:00|2763.8|2757.8|2761.8|2755.8|2766.3|2760.3|2760.8|2754.8|80
1654586100000|2022-06-07 07:15:00|2762|2756|2764|2758|2766|2760|2760.8|2754.8|73
1654586400000|2022-06-07 07:20:00|2763.8|2757.8|2764|2758|2768.8|2762.8|2763.5|2757.5|90
1654586700000|2022-06-07 07:25:00|2764.3|2758.3|2767|2761|2767.5|2761.5|2763.8|2757.8|69
1654587000000|2022-06-07 07:30:00|2767.5|2761.5|2764.5|2758.5|2768.3|2762.3|2764.5|2758.5|60
1654587300000|2022-06-07 07:35:00|2764.3|2758.3|2769.3|2763.3|2770.5|2764.5|2764.3|2758.3|48
1654587600000|2022-06-07 07:40:00|2769.5|2763.5|2772.5|2766.5|2773|2767|2769.5|2763.5|72
1654587900000|2022-06-07 07:45:00|2772.3|2766.3|2769.5|2763.5|2773.5|2767.5|2769.3|2763.3|64
1654588200000|2022-06-07 07:50:00|2769.8|2763.8|2769.3|2763.3|2771.8|2765.8|2766.3|2760.3|33
1654588500000|2022-06-07 07:55:00|2769|2763|2761.5|2755.5|2769.8|2763.8|2761.3|2755.3|42
1654588800000|2022-06-07 08:00:00|2761.8|2755.8|2771.8|2765.8|2772|2766|2761.5|2755.5|104
1654589100000|2022-06-07 08:05:00|2772|2766|2767.5|2761.5|2773.3|2767.3|2765.3|2759.3|89
1654589400000|2022-06-07 08:10:00|2767.3|2761.3|2766.5|2760.5|2770.5|2764.5|2764.3|2758.3|60
1654589700000|2022-06-07 08:15:00|2766.3|2760.3|2764|2758|2767|2761|2763.5|2757.5|44
1654590000000|2022-06-07 08:20:00|2764.8|2758.8|2753|2747|2765.3|2759.3|2752.8|2746.8|76
1654590300000|2022-06-07 08:25:00|2753.3|2747.3|2757.8|2751.8|2759.3|2753.3|2753.3|2747.3|73
1654590600000|2022-06-07 08:30:00|2758|2752|2751.8|2745.8|2758.3|2752.3|2751.5|2745.5|48
1654590900000|2022-06-07 08:35:00|2751.5|2745.5|2752.8|2746.8|2752.8|2746.8|2750|2744|36
1654591200000|2022-06-07 08:40:00|2753.5|2747.5|2755.3|2749.3|2756.3|2750.3|2751.3|2745.3|49
1654591500000|2022-06-07 08:45:00|2755.5|2749.5|2752.8|2746.8|2757.8|2751.8|2750|2744|64
1654591800000|2022-06-07 08:50:00|2751.8|2745.8|2747.3|2741.3|2751.8|2745.8|2746|2740|56
1654592100000|2022-06-07 08:55:00|2745.8|2739.8|2748.3|2742.3|2748.3|2742.3|2744.8|2738.8|44
1654592400000|2022-06-07 09:00:00|2749.8|2743.8|2745.3|2739.3|2750.5|2744.5|2744.5|2738.5|58
1654592700000|2022-06-07 09:05:00|2745|2739|2746|2740|2746.3|2740.3|2744.8|2738.8|38
1654593000000|2022-06-07 09:10:00|2745.5|2739.5|2744.8|2738.8|2747.8|2741.8|2744.8|2738.8|25
1654593300000|2022-06-07 09:15:00|2745|2739|2746.3|2740.3|2746.5|2740.5|2744.3|2738.3|33
1654593600000|2022-06-07 09:20:00|2746.5|2740.5|2744.8|2738.8|2746.8|2740.8|2744.8|2738.8|22
1654593900000|2022-06-07 09:25:00|2744.5|2738.5|2742.4|2736.4|2750.4|2744.4|2739.4|2733.4|62
1654594200000|2022-06-07 09:30:00|2742.3|2736.3|2743.5|2737.5|2747|2741|2740.9|2734.9|64
1654594500000|2022-06-07 09:35:00|2743.8|2737.8|2746|2740|2746.8|2740.8|2743.8|2737.8|33
1654594800000|2022-06-07 09:40:00|2745.8|2739.8|2744.5|2738.5|2751.3|2745.3|2744.5|2738.5|66
1654595100000|2022-06-07 09:45:00|2744.3|2738.3|2745.3|2739.3|2746|2740|2744.3|2738.3|28
1654595400000|2022-06-07 09:50:00|2745|2739|2746.3|2740.3|2746.5|2740.5|2744|2738|29
1654595700000|2022-06-07 09:55:00|2746|2740|2744.5|2738.5|2748.5|2742.5|2744.5|2738.5|52
1654596000000|2022-06-07 10:00:00|2745.3|2739.3|2746.3|2740.3|2746.8|2740.8|2744|2738|50
1654596300000|2022-06-07 10:05:00|2746.5|2740.5|2752.3|2746.3|2752.5|2746.5|2746.3|2740.3|92
1654596600000|2022-06-07 10:10:00|2752|2746|2752|2746|2752.5|2746.5|2750|2744|25
1654596900000|2022-06-07 10:15:00|2752.3|2746.3|2754.3|2748.3|2754.5|2748.5|2751.5|2745.5|45
1654597200000|2022-06-07 10:20:00|2754.5|2748.5|2754.5|2748.5|2756|2750|2752.5|2746.5|54
1654597500000|2022-06-07 10:25:00|2754|2748|2753.3|2747.3|2756.8|2750.8|2753|2747|68
1654597800000|2022-06-07 10:30:00|2753.5|2747.5|2754|2748|2755.3|2749.3|2753.3|2747.3|67
1654598100000|2022-06-07 10:35:00|2753.8|2747.8|2754.5|2748.5|2755|2749|2753.8|2747.8|23
1654598400000|2022-06-07 10:40:00|2754.8|2748.8|2759.3|2753.3|2761|2755|2754.8|2748.8|34
1654598700000|2022-06-07 10:45:00|2759.5|2753.5|2765.5|2759.5|2772.1|2766.1|2759.5|2753.5|136
1654599000000|2022-06-07 10:50:00|2765|2759|2765.3|2759.3|2767.3|2761.3|2764|2758|59
1654599300000|2022-06-07 10:55:00|2765|2759|2757.3|2751.3|2765.3|2759.3|2756.3|2750.3|106
1654599600000|2022-06-07 11:00:00|2757|2751|2760.3|2754.3|2761|2755|2752.3|2746.3|74
1654599900000|2022-06-07 11:05:00|2760.5|2754.5|2758.8|2752.8|2763.5|2757.5|2758|2752|73
1654600200000|2022-06-07 11:10:00|2759|2753|2759.3|2753.3|2759.8|2753.8|2755.5|2749.5|70
1654600500000|2022-06-07 11:15:00|2759.5|2753.5|2762.3|2756.3|2765|2759|2759.5|2753.5|73
1654600800000|2022-06-07 11:20:00|2762.8|2756.8|2765.8|2759.8|2766|2760|2762|2756|63
1654601100000|2022-06-07 11:25:00|2765.5|2759.5|2768|2762|2770.5|2764.5|2765.3|2759.3|56
1654601400000|2022-06-07 11:30:00|2767.8|2761.8|2764|2758|2769.3|2763.3|2763.8|2757.8|71
1654601700000|2022-06-07 11:35:00|2763.8|2757.8|2760|2754|2766.8|2760.8|2758.5|2752.5|98
1654602000000|2022-06-07 11:40:00|2759.8|2753.8|2757.3|2751.3|2760.3|2754.3|2756|2750|99
1654602300000|2022-06-07 11:45:00|2756.5|2750.5|2758.3|2752.3|2760.5|2754.5|2755.3|2749.3|95
1654602600000|2022-06-07 11:50:00|2758.5|2752.5|2757|2751|2760.5|2754.5|2755|2749|107
1654602900000|2022-06-07 11:55:00|2756.3|2750.3|2752.3|2746.3|2759|2753|2750.5|2744.5|110
1654603200000|2022-06-07 12:00:00|2752.5|2746.5|2749.5|2743.5|2752.8|2746.8|2749|2743|118
1654603500000|2022-06-07 12:05:00|2749|2743|2747|2741|2753.5|2747.5|2746|2740|84
1654603800000|2022-06-07 12:10:00|2746.8|2740.8|2747.3|2741.3|2751.5|2745.5|2746|2740|122
1654604100000|2022-06-07 12:15:00|2747.5|2741.5|2745.5|2739.5|2748.8|2742.8|2744.5|2738.5|107
1654604400000|2022-06-07 12:20:00|2745.8|2739.8|2748.5|2742.5|2749.8|2743.8|2744.5|2738.5|108
1654604700000|2022-06-07 12:25:00|2748|2742|2749.5|2743.5|2750|2744|2746.5|2740.5|101
1654605000000|2022-06-07 12:30:00|2749.8|2743.8|2751.5|2745.5|2754.3|2748.3|2749.8|2743.8|72
1654605300000|2022-06-07 12:35:00|2751.8|2745.8|2746.3|2740.3|2753|2747|2745.5|2739.5|64
1654605600000|2022-06-07 12:40:00|2746|2740|2744.5|2738.5|2747.3|2741.3|2744.3|2738.3|51
1654605900000|2022-06-07 12:45:00|2744|2738|2747.5|2741.5|2748.3|2742.3|2744|2738|77
1654606200000|2022-06-07 12:50:00|2747.8|2741.8|2748.3|2742.3|2750|2744|2747.3|2741.3|96
1654606500000|2022-06-07 12:55:00|2748.5|2742.5|2750.8|2744.8|2751.8|2745.8|2748|2742|92
1654606800000|2022-06-07 13:00:00|2751|2745|2749|2743|2753.3|2747.3|2748.5|2742.5|152
1654607100000|2022-06-07 13:05:00|2748.8|2742.8|2749.8|2743.8|2751.8|2745.8|2748.3|2742.3|105
1654607400000|2022-06-07 13:10:00|2749.5|2743.5|2747.3|2741.3|2749.5|2743.5|2746.5|2740.5|124
1654607700000|2022-06-07 13:15:00|2747|2741|2745.3|2739.3|2747.8|2741.8|2745.3|2739.3|79
1654608000000|2022-06-07 13:20:00|2745.5|2739.5|2746.8|2740.8|2747.8|2741.8|2744.5|2738.5|71
1654608300000|2022-06-07 13:25:00|2747|2741|2748.3|2742.3|2750.5|2744.5|2745.3|2739.3|129
1654608600000|2022-06-07 13:30:00|2748.5|2742.5|2747.5|2741.5|2750.5|2744.5|2746.3|2740.3|119
1654608900000|2022-06-07 13:35:00|2748|2742|2748.5|2742.5|2751.5|2745.5|2745|2739|125
1654609200000|2022-06-07 13:40:00|2748.3|2742.3|2753.5|2747.5|2755.5|2749.5|2747|2741|143
1654609500000|2022-06-07 13:45:00|2753.3|2747.3|2754.3|2748.3|2756.5|2750.5|2753.3|2747.3|123
1654609800000|2022-06-07 13:50:00|2754.8|2748.8|2756.3|2750.3|2757|2751|2753.5|2747.5|110
1654610100000|2022-06-07 13:55:00|2755.8|2749.8|2756.5|2750.5|2756.8|2750.8|2755.5|2749.5|72
1654610400000|2022-06-07 14:00:00|2756.8|2750.8|2760.5|2754.5|2760.8|2754.8|2755.8|2749.8|76
1654610700000|2022-06-07 14:05:00|2759.8|2753.8|2761.8|2755.8|2765.8|2759.8|2758.3|2752.3|85
1654611000000|2022-06-07 14:10:00|2762|2756|2759.3|2753.3|2762|2756|2757.3|2751.3|105
1654611300000|2022-06-07 14:15:00|2759.5|2753.5|2758.3|2752.3|2760.5|2754.5|2757.8|2751.8|101
1654611600000|2022-06-07 14:20:00|2759.5|2753.5|2758.8|2752.8|2760.3|2754.3|2757.8|2751.8|100
1654611900000|2022-06-07 14:25:00|2758.5|2752.5|2764.8|2758.8|2766|2760|2758|2752|113
1654612200000|2022-06-07 14:30:00|2765|2759|2764.3|2758.3|2765|2759|2761.3|2755.3|99
1654612500000|2022-06-07 14:35:00|2764|2758|2761.8|2755.8|2764|2758|2760.5|2754.5|83
1654612800000|2022-06-07 14:40:00|2761.5|2755.5|2764.8|2758.8|2765|2759|2761.3|2755.3|52
1654613100000|2022-06-07 14:45:00|2764.3|2758.3|2770.8|2764.8|2771.8|2765.8|2763.8|2757.8|107
1654613400000|2022-06-07 14:50:00|2770.3|2764.3|2770.3|2764.3|2774|2768|2769.5|2763.5|156
1654613700000|2022-06-07 14:55:00|2770.5|2764.5|2774.3|2768.3|2776.3|2770.3|2770.5|2764.5|126
1654614000000|2022-06-07 15:00:00|2774|2768|2771.8|2765.8|2774|2768|2769.5|2763.5|102
1654614300000|2022-06-07 15:05:00|2771|2765|2771.3|2765.3|2773.5|2767.5|2768.8|2762.8|116
1654614600000|2022-06-07 15:10:00|2771|2765|2770.5|2764.5|2772.5|2766.5|2766.8|2760.8|102
1654614900000|2022-06-07 15:15:00|2770.8|2764.8|2775.8|2769.8|2776|2770|2769.8|2763.8|85
1654615200000|2022-06-07 15:20:00|2774.8|2768.8|2776.5|2770.5|2778.5|2772.5|2773|2767|100
1654615500000|2022-06-07 15:25:00|2776.3|2770.3|2776.5|2770.5|2779.5|2773.5|2775|2769|147
1654615800000|2022-06-07 15:30:00|2776.3|2770.3|2777.3|2771.3|2783|2777|2776.3|2770.3|147
1654616100000|2022-06-07 15:35:00|2777|2771|2779.3|2773.3|2779.8|2773.8|2776.8|2770.8|46
1654616400000|2022-06-07 15:40:00|2779.5|2773.5|2780|2774|2781|2775|2777.8|2771.8|58
1654616700000|2022-06-07 15:45:00|2780.3|2774.3|2781|2775|2782.5|2776.5|2780.3|2774.3|29
1654617000000|2022-06-07 15:50:00|2781.3|2775.3|2778.8|2772.8|2781.8|2775.8|2778.3|2772.3|44
1654617300000|2022-06-07 15:55:00|2777.8|2771.8|2779|2773|2779.5|2773.5|2776.5|2770.5|76
1654617600000|2022-06-07 16:00:00|2779.3|2773.3|2782.5|2776.5|2782.5|2776.5|2779|2773|37
1654617900000|2022-06-07 16:05:00|2782.3|2776.3|2783|2777|2784.8|2778.8|2782.3|2776.3|36
1654618200000|2022-06-07 16:10:00|2783.3|2777.3|2788.8|2782.8|2791|2785|2783.3|2777.3|86
1654618500000|2022-06-07 16:15:00|2789|2783|2787.8|2781.8|2789|2783|2787.3|2781.3|34
1654618800000|2022-06-07 16:20:00|2787.5|2781.5|2786.5|2780.5|2787.5|2781.5|2786.3|2780.3|18
1654619100000|2022-06-07 16:25:00|2787|2781|2787.8|2781.8|2790|2784|2787|2781|51
1654619400000|2022-06-07 16:30:00|2786.8|2780.8|2788.8|2782.8|2789.3|2783.3|2786.3|2780.3|34
1654619700000|2022-06-07 16:35:00|2788.5|2782.5|2791|2785|2794|2788|2788|2782|32
1654620000000|2022-06-07 16:40:00|2789.3|2783.3|2792.3|2786.3|2792.8|2786.8|2788.5|2782.5|31
1654620300000|2022-06-07 16:45:00|2792.5|2786.5|2792.3|2786.3|2792.5|2786.5|2792|2786|12
1654620600000|2022-06-07 16:50:00|2791.8|2785.8|2791|2785|2792.5|2786.5|2790.8|2784.8|28
1654620900000|2022-06-07 16:55:00|2790.8|2784.8|2791|2785|2791.8|2785.8|2790.8|2784.8|10
1654646400000|2022-06-08 00:00:00|2795.9|2789.9|2793.3|2787.3|2795.9|2789.9|2793.1|2787.1|20
1654646700000|2022-06-08 00:05:00|2793.5|2787.5|2794.3|2788.3|2795|2789|2793.5|2787.5|5
1654647000000|2022-06-08 00:10:00|2794.8|2788.8|2793.5|2787.5|2795.3|2789.3|2793.5|2787.5|24
1654647300000|2022-06-08 00:15:00|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2792.8|2786.8|17
1654647600000|2022-06-08 00:20:00|2794.3|2788.3|2794.3|2788.3|2794.5|2788.5|2793.3|2787.3|18
1654647900000|2022-06-08 00:25:00|2794|2788|2793.5|2787.5|2794.3|2788.3|2793|2787|9
1654648200000|2022-06-08 00:30:00|2793.8|2787.8|2794.5|2788.5|2794.5|2788.5|2793.5|2787.5|8
1654649400000|2022-06-08 00:50:00|2794.8|2788.8|2795.3|2789.3|2795.3|2789.3|2794.8|2788.8|6
1654649700000|2022-06-08 00:55:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795|2789|14
1654650000000|2022-06-08 01:00:00|2795|2789|2795|2789|2795|2789|2794|2788|22
1654650300000|2022-06-08 01:05:00|2794.8|2788.8|2794.8|2788.8|2796.5|2790.5|2794.5|2788.5|37
1654650600000|2022-06-08 01:10:00|2794.5|2788.5|2793.8|2787.8|2794.5|2788.5|2793.5|2787.5|6
1654650900000|2022-06-08 01:15:00|2794|2788|2795.9|2789.9|2800.4|2794.4|2792.5|2786.5|106
1654651200000|2022-06-08 01:20:00|2796.4|2790.4|2792.5|2786.5|2796.4|2790.4|2791.6|2785.6|72
1654651500000|2022-06-08 01:25:00|2792.8|2786.8|2796|2790|2796|2790|2792.3|2786.3|20
1654651800000|2022-06-08 01:30:00|2796.3|2790.3|2792.5|2786.5|2797.3|2791.3|2792.4|2786.4|25
1654652100000|2022-06-08 01:35:00|2792.3|2786.3|2792.5|2786.5|2792.5|2786.5|2792|2786|22
1654652400000|2022-06-08 01:40:00|2793.5|2787.5|2793.8|2787.8|2793.8|2787.8|2793.5|2787.5|2
1654652700000|2022-06-08 01:45:00|2793|2787|2789.5|2783.5|2793|2787|2788.5|2782.5|32
1654653000000|2022-06-08 01:50:00|2789.8|2783.8|2789.8|2783.8|2790|2784|2789.5|2783.5|21
1654653300000|2022-06-08 01:55:00|2789.5|2783.5|2791.5|2785.5|2792.3|2786.3|2789.5|2783.5|76
1654653600000|2022-06-08 02:00:00|2791.8|2785.8|2793.5|2787.5|2793.5|2787.5|2791.3|2785.3|39
1654653900000|2022-06-08 02:05:00|2793.8|2787.8|2794|2788|2794.5|2788.5|2793.8|2787.8|35
1654654200000|2022-06-08 02:10:00|2794.5|2788.5|2796.3|2790.3|2796.8|2790.8|2794.3|2788.3|43
1654654500000|2022-06-08 02:15:00|2796.5|2790.5|2795.3|2789.3|2796.8|2790.8|2794.5|2788.5|22
1654654800000|2022-06-08 02:20:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|6
1654655100000|2022-06-08 02:25:00|2795.5|2789.5|2795.3|2789.3|2795.5|2789.5|2795.3|2789.3|10
1654655400000|2022-06-08 02:30:00|2795.5|2789.5|2799.6|2793.6|2799.6|2793.6|2795.3|2789.3|27
1654655700000|2022-06-08 02:35:00|2799.8|2793.8|2799.8|2793.8|2800.8|2794.8|2798.8|2792.8|49
1654656000000|2022-06-08 02:40:00|2799.5|2793.5|2796.3|2790.3|2799.5|2793.5|2795.5|2789.5|42
1654656300000|2022-06-08 02:45:00|2796.5|2790.5|2795.3|2789.3|2796.8|2790.8|2794|2788|45
1654656600000|2022-06-08 02:50:00|2795.5|2789.5|2795.8|2789.8|2796.5|2790.5|2795.5|2789.5|10
1654656900000|2022-06-08 02:55:00|2794.5|2788.5|2793.8|2787.8|2794.8|2788.8|2793|2787|37
1654657200000|2022-06-08 03:00:00|2793.5|2787.5|2793.3|2787.3|2793.8|2787.8|2793.3|2787.3|4
1654657500000|2022-06-08 03:05:00|2791.8|2785.8|2788.8|2782.8|2792|2786|2788|2782|35
1654657800000|2022-06-08 03:10:00|2789|2783|2786.3|2780.3|2790.3|2784.3|2785.3|2779.3|29
1654658100000|2022-06-08 03:15:00|2786|2780|2786|2780|2787|2781|2785.8|2779.8|18
1654658400000|2022-06-08 03:20:00|2785.5|2779.5|2788.3|2782.3|2788.5|2782.5|2785.3|2779.3|27
1654658700000|2022-06-08 03:25:00|2788|2782|2787.8|2781.8|2788.5|2782.5|2785.5|2779.5|51
1654659000000|2022-06-08 03:30:00|2787.5|2781.5|2787.3|2781.3|2788.8|2782.8|2786.5|2780.5|15
1654659300000|2022-06-08 03:35:00|2787|2781|2786.8|2780.8|2787|2781|2786.8|2780.8|2
1654659600000|2022-06-08 03:40:00|2786.5|2780.5|2784.5|2778.5|2786.5|2780.5|2784.5|2778.5|31
1654659900000|2022-06-08 03:45:00|2784.3|2778.3|2786|2780|2786|2780|2784.3|2778.3|7
1654660200000|2022-06-08 03:50:00|2786.3|2780.3|2786|2780|2786.3|2780.3|2785.8|2779.8|4
1654660500000|2022-06-08 03:55:00|2786.3|2780.3|2787|2781|2787|2781|2785.3|2779.3|10
1654660800000|2022-06-08 04:00:00|2786.8|2780.8|2785.8|2779.8|2786.8|2780.8|2784.8|2778.8|9
1654661100000|2022-06-08 04:05:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|4
1654661400000|2022-06-08 04:10:00|2786|2780|2786.3|2780.3|2786.3|2780.3|2786|2780|2
1654661700000|2022-06-08 04:15:00|2786|2780|2791.3|2785.3|2791.3|2785.3|2786|2780|11
1654662000000|2022-06-08 04:20:00|2791|2785|2791|2785|2791.3|2785.3|2791|2785|3
1654662600000|2022-06-08 04:30:00|2790.8|2784.8|2791.3|2785.3|2791.3|2785.3|2790.8|2784.8|3
1654662900000|2022-06-08 04:35:00|2791|2785|2789|2783|2791|2785|2788.3|2782.3|13
1654663200000|2022-06-08 04:40:00|2788.8|2782.8|2787|2781|2789.5|2783.5|2786.9|2780.9|20
1654663500000|2022-06-08 04:45:00|2786.8|2780.8|2787.3|2781.3|2787.3|2781.3|2786.8|2780.8|3
1654663800000|2022-06-08 04:50:00|2787|2781|2787|2781|2787|2781|2786.8|2780.8|5
1654664100000|2022-06-08 04:55:00|2786.8|2780.8|2787|2781|2787|2781|2786.8|2780.8|22
1654664400000|2022-06-08 05:00:00|2786.8|2780.8|2787|2781|2787|2781|2786|2780|8
1654664700000|2022-06-08 05:05:00|2786.8|2780.8|2784|2778|2786.8|2780.8|2782.8|2776.8|30
1654665000000|2022-06-08 05:10:00|2783.5|2777.5|2782.8|2776.8|2783.8|2777.8|2782.8|2776.8|18
1654665300000|2022-06-08 05:15:00|2783|2777|2783|2777|2783|2777|2782.8|2776.8|7
1654665600000|2022-06-08 05:20:00|2782.8|2776.8|2785|2779|2785.5|2779.5|2782.8|2776.8|12
1654665900000|2022-06-08 05:25:00|2784.8|2778.8|2784.8|2778.8|2785|2779|2784.8|2778.8|7
1654666200000|2022-06-08 05:30:00|2784.5|2778.5|2781.8|2775.8|2785.8|2779.8|2780.3|2774.3|47
1654666500000|2022-06-08 05:35:00|2782|2776|2783.3|2777.3|2784|2778|2781.8|2775.8|36
1654666800000|2022-06-08 05:40:00|2783|2777|2785|2779|2785|2779|2783|2777|33
1654667100000|2022-06-08 05:45:00|2784.8|2778.8|2786|2780|2786.3|2780.3|2784.8|2778.8|15
1654667400000|2022-06-08 05:50:00|2785.8|2779.8|2784.5|2778.5|2786|2780|2784|2778|19
1654667700000|2022-06-08 05:55:00|2784.8|2778.8|2782.3|2776.3|2785|2779|2781|2775|32
1654668000000|2022-06-08 06:00:00|2782.5|2776.5|2784|2778|2785.3|2779.3|2782|2776|76
1654668300000|2022-06-08 06:05:00|2784.3|2778.3|2786.5|2780.5|2787|2781|2784|2778|56
1654668600000|2022-06-08 06:10:00|2786.3|2780.3|2785.5|2779.5|2786.5|2780.5|2784.5|2778.5|148
1654668900000|2022-06-08 06:15:00|2785.3|2779.3|2784.5|2778.5|2786.8|2780.8|2783.3|2777.3|80
1654669200000|2022-06-08 06:20:00|2785|2779|2785|2779|2785.3|2779.3|2782.8|2776.8|56
1654669500000|2022-06-08 06:25:00|2785.3|2779.3|2783|2777|2785.3|2779.3|2780.3|2774.3|105
1654669800000|2022-06-08 06:30:00|2782.8|2776.8|2786.8|2780.8|2787.3|2781.3|2782|2776|74
1654670100000|2022-06-08 06:35:00|2786.5|2780.5|2786.3|2780.3|2787|2781|2784|2778|28
1654670400000|2022-06-08 06:40:00|2786.5|2780.5|2783.5|2777.5|2787.3|2781.3|2782.8|2776.8|19
1654670700000|2022-06-08 06:45:00|2783.3|2777.3|2777.3|2771.3|2783.3|2777.3|2777|2771|25
1654671000000|2022-06-08 06:50:00|2777.5|2771.5|2778.8|2772.8|2779.5|2773.5|2776|2770|46
1654671300000|2022-06-08 06:55:00|2779|2773|2775.8|2769.8|2780.8|2774.8|2775.3|2769.3|35
1654671600000|2022-06-08 07:00:00|2775.5|2769.5|2777.3|2771.3|2782.9|2776.9|2775.5|2769.5|106
1654671900000|2022-06-08 07:05:00|2777.5|2771.5|2774.5|2768.5|2779.5|2773.5|2774|2768|66
1654672200000|2022-06-08 07:10:00|2774.8|2768.8|2774.8|2768.8|2775|2769|2770.3|2764.3|85
1654672500000|2022-06-08 07:15:00|2774.5|2768.5|2774.5|2768.5|2775.3|2769.3|2773.8|2767.8|45
1654672800000|2022-06-08 07:20:00|2774.8|2768.8|2772.3|2766.3|2775.5|2769.5|2771|2765|40
1654673100000|2022-06-08 07:25:00|2772.5|2766.5|2773.3|2767.3|2774.8|2768.8|2770.5|2764.5|73
1654673400000|2022-06-08 07:30:00|2773.8|2767.8|2780.3|2774.3|2780.3|2774.3|2773.3|2767.3|57
1654673700000|2022-06-08 07:35:00|2780|2774|2786|2780|2786.5|2780.5|2780|2774|54
1654674000000|2022-06-08 07:40:00|2786.3|2780.3|2819.3|2813.3|2825.5|2819.5|2786|2780|162
1654674300000|2022-06-08 07:45:00|2819|2813|2819.9|2813.9|2826.1|2820.1|2806.4|2800.4|138
1654674600000|2022-06-08 07:50:00|2820.1|2814.1|2820|2814|2825.9|2819.9|2817.1|2811.1|89
1654674900000|2022-06-08 07:55:00|2820.3|2814.3|2814|2808|2820.5|2814.5|2813.8|2807.8|63
1654675200000|2022-06-08 08:00:00|2813.8|2807.8|2812.3|2806.3|2814.5|2808.5|2810|2804|71
1654675500000|2022-06-08 08:05:00|2812.5|2806.5|2811.3|2805.3|2814.8|2808.8|2810.3|2804.3|55
1654675800000|2022-06-08 08:10:00|2810.8|2804.8|2810.8|2804.8|2811.5|2805.5|2809|2803|33
1654676100000|2022-06-08 08:15:00|2810.5|2804.5|2811.8|2805.8|2811.8|2805.8|2807|2801|58
1654676400000|2022-06-08 08:20:00|2811.5|2805.5|2810|2804|2812|2806|2809.5|2803.5|29
1654676700000|2022-06-08 08:25:00|2809.8|2803.8|2812.5|2806.5|2813|2807|2809.8|2803.8|29
1654677000000|2022-06-08 08:30:00|2812.3|2806.3|2809.5|2803.5|2812.8|2806.8|2809.3|2803.3|53
1654677300000|2022-06-08 08:35:00|2809.8|2803.8|2816.8|2810.8|2821|2815|2809.8|2803.8|61
1654677600000|2022-06-08 08:40:00|2816.5|2810.5|2816|2810|2817.3|2811.3|2811.8|2805.8|58
1654677900000|2022-06-08 08:45:00|2816.3|2810.3|2815.3|2809.3|2816.8|2810.8|2813.8|2807.8|48
1654678200000|2022-06-08 08:50:00|2815|2809|2813.5|2807.5|2815.5|2809.5|2813.5|2807.5|33
1654678500000|2022-06-08 08:55:00|2813.3|2807.3|2821.8|2815.8|2822.5|2816.5|2812.5|2806.5|78
1654678800000|2022-06-08 09:00:00|2821.5|2815.5|2812.3|2806.3|2821.5|2815.5|2812.3|2806.3|47
1654679100000|2022-06-08 09:05:00|2812.5|2806.5|2810.5|2804.5|2814|2808|2810|2804|40
1654679400000|2022-06-08 09:10:00|2810.3|2804.3|2814.8|2808.8|2815.3|2809.3|2810|2804|44
1654679700000|2022-06-08 09:15:00|2815|2809|2819.3|2813.3|2820.5|2814.5|2814.8|2808.8|57
1654680000000|2022-06-08 09:20:00|2819|2813|2817|2811|2821.8|2815.8|2816.8|2810.8|67
1654680300000|2022-06-08 09:25:00|2816.8|2810.8|2818|2812|2819.5|2813.5|2816.8|2810.8|19
1654680600000|2022-06-08 09:30:00|2817.8|2811.8|2823|2817|2827.5|2821.5|2817.8|2811.8|54
1654680900000|2022-06-08 09:35:00|2822.8|2816.8|2819.8|2813.8|2823|2817|2818.3|2812.3|44
1654681200000|2022-06-08 09:40:00|2820|2814|2819.3|2813.3|2820.5|2814.5|2818|2812|41
1654681500000|2022-06-08 09:45:00|2819|2813|2818.3|2812.3|2819.3|2813.3|2818|2812|34
1654681800000|2022-06-08 09:50:00|2818|2812|2817|2811|2820.3|2814.3|2816.5|2810.5|41
1654682100000|2022-06-08 09:55:00|2816.8|2810.8|2817.5|2811.5|2818.5|2812.5|2815|2809|53
1654682400000|2022-06-08 10:00:00|2817.3|2811.3|2819|2813|2819|2813|2816.5|2810.5|41
1654682700000|2022-06-08 10:05:00|2819.5|2813.5|2822.5|2816.5|2822.5|2816.5|2819|2813|45
1654683000000|2022-06-08 10:10:00|2822.8|2816.8|2826.3|2820.3|2826.8|2820.8|2822|2816|54
1654683300000|2022-06-08 10:15:00|2826|2820|2822.8|2816.8|2827.8|2821.8|2822.8|2816.8|54
1654683600000|2022-06-08 10:20:00|2822.5|2816.5|2824.5|2818.5|2824.5|2818.5|2822|2816|36
1654683900000|2022-06-08 10:25:00|2824.3|2818.3|2820.8|2814.8|2824.5|2818.5|2820|2814|49
1654684200000|2022-06-08 10:30:00|2820.5|2814.5|2815.5|2809.5|2820.5|2814.5|2814.5|2808.5|40
1654684500000|2022-06-08 10:35:00|2815.3|2809.3|2818|2812|2818.8|2812.8|2815|2809|52
1654684800000|2022-06-08 10:40:00|2817.8|2811.8|2818.8|2812.8|2818.8|2812.8|2817.3|2811.3|30
1654685100000|2022-06-08 10:45:00|2818.3|2812.3|2817.3|2811.3|2818.3|2812.3|2815|2809|39
1654685400000|2022-06-08 10:50:00|2817.5|2811.5|2820.5|2814.5|2820.5|2814.5|2816.3|2810.3|32
1654685700000|2022-06-08 10:55:00|2820.8|2814.8|2816.3|2810.3|2821|2815|2816|2810|36
1654686000000|2022-06-08 11:00:00|2816|2810|2806.3|2800.3|2816|2810|2805.8|2799.8|61
1654686300000|2022-06-08 11:05:00|2806.5|2800.5|2809.3|2803.3|2809.3|2803.3|2802.8|2796.8|67
1654686600000|2022-06-08 11:10:00|2809|2803|2809.5|2803.5|2810.5|2804.5|2806.8|2800.8|55
1654686900000|2022-06-08 11:15:00|2809.3|2803.3|2808|2802|2809.3|2803.3|2800.5|2794.5|84
1654687200000|2022-06-08 11:20:00|2808.3|2802.3|2807.8|2801.8|2808.5|2802.5|2805.5|2799.5|45
1654687500000|2022-06-08 11:25:00|2808|2802|2802.5|2796.5|2808.3|2802.3|2802|2796|106
1654687800000|2022-06-08 11:30:00|2801.8|2795.8|2804.8|2798.8|2805|2799|2800.3|2794.3|142
1654688100000|2022-06-08 11:35:00|2805|2799|2801.8|2795.8|2805.5|2799.5|2800|2794|150
1654688400000|2022-06-08 11:40:00|2801.5|2795.5|2798.5|2792.5|2801.8|2795.8|2798.3|2792.3|109
1654688700000|2022-06-08 11:45:00|2798.3|2792.3|2794|2788|2798.8|2792.8|2791|2785|109
1654689000000|2022-06-08 11:50:00|2794.3|2788.3|2795.3|2789.3|2797|2791|2793|2787|133
1654689300000|2022-06-08 11:55:00|2795.5|2789.5|2802.5|2796.5|2802.8|2796.8|2794.5|2788.5|140
1654689600000|2022-06-08 12:00:00|2802.3|2796.3|2806.3|2800.3|2808.5|2802.5|2801.8|2795.8|144
1654689900000|2022-06-08 12:05:00|2806.5|2800.5|2808|2802|2809|2803|2806.5|2800.5|57
1654690200000|2022-06-08 12:10:00|2808.3|2802.3|2805.8|2799.8|2808.3|2802.3|2804.3|2798.3|51
1654690500000|2022-06-08 12:15:00|2805.5|2799.5|2806.5|2800.5|2807|2801|2804.8|2798.8|39
1654690800000|2022-06-08 12:20:00|2806|2800|2805|2799|2808.8|2802.8|2804.5|2798.5|97
1654691100000|2022-06-08 12:25:00|2805.3|2799.3|2800|2794|2805.5|2799.5|2799.8|2793.8|88
1654691400000|2022-06-08 12:30:00|2799.8|2793.8|2804|2798|2804.5|2798.5|2798.8|2792.8|75
1654691700000|2022-06-08 12:35:00|2803.5|2797.5|2807.3|2801.3|2807.3|2801.3|2803.3|2797.3|61
1654692000000|2022-06-08 12:40:00|2807.5|2801.5|2807.5|2801.5|2812.8|2806.8|2806.3|2800.3|118
1654692300000|2022-06-08 12:45:00|2807|2801|2807|2801|2807.5|2801.5|2801.5|2795.5|113
1654692600000|2022-06-08 12:50:00|2807.3|2801.3|2801|2795|2807.5|2801.5|2799.3|2793.3|121
1654692900000|2022-06-08 12:55:00|2801.3|2795.3|2800|2794|2803|2797|2796.8|2790.8|104
1654693200000|2022-06-08 13:00:00|2799.8|2793.8|2797.8|2791.8|2800.3|2794.3|2797|2791|151
1654693500000|2022-06-08 13:05:00|2797.3|2791.3|2799.5|2793.5|2800.3|2794.3|2796.8|2790.8|96
1654693800000|2022-06-08 13:10:00|2798.8|2792.8|2801.3|2795.3|2801.8|2795.8|2798.3|2792.3|84
1654694100000|2022-06-08 13:15:00|2801.8|2795.8|2801|2795|2802.5|2796.5|2798.8|2792.8|105
1654694400000|2022-06-08 13:20:00|2800.8|2794.8|2803.8|2797.8|2804|2798|2800.3|2794.3|58
1654694700000|2022-06-08 13:25:00|2804|2798|2809.8|2803.8|2811.8|2805.8|2803.8|2797.8|87
1654695000000|2022-06-08 13:30:00|2810|2804|2808|2802|2810|2804|2806.3|2800.3|135
1654695300000|2022-06-08 13:35:00|2808.5|2802.5|2806.8|2800.8|2809|2803|2806.3|2800.3|105
1654695600000|2022-06-08 13:40:00|2806.5|2800.5|2803.3|2797.3|2806.8|2800.8|2802|2796|109
1654695900000|2022-06-08 13:45:00|2803.5|2797.5|2810.3|2804.3|2810.5|2804.5|2803.5|2797.5|112
1654696200000|2022-06-08 13:50:00|2810.5|2804.5|2809|2803|2812.3|2806.3|2806.3|2800.3|121
1654696500000|2022-06-08 13:55:00|2809.3|2803.3|2806|2800|2810.8|2804.8|2805.5|2799.5|89
1654696800000|2022-06-08 14:00:00|2805.8|2799.8|2807.8|2801.8|2808|2802|2805|2799|103
1654697100000|2022-06-08 14:05:00|2807.5|2801.5|2810.3|2804.3|2810.3|2804.3|2807.3|2801.3|54
1654697400000|2022-06-08 14:10:00|2811.3|2805.3|2814.5|2808.5|2816.3|2810.3|2811.3|2805.3|108
1654697700000|2022-06-08 14:15:00|2814.3|2808.3|2820.3|2814.3|2821.8|2815.8|2813.8|2807.8|102
1654698000000|2022-06-08 14:20:00|2820.5|2814.5|2818.5|2812.5|2825.9|2819.9|2817|2811|149
1654698300000|2022-06-08 14:25:00|2818.8|2812.8|2818|2812|2819.8|2813.8|2815.8|2809.8|96
1654698600000|2022-06-08 14:30:00|2817.5|2811.5|2816.5|2810.5|2821.5|2815.5|2816.3|2810.3|95
1654698900000|2022-06-08 14:35:00|2816.3|2810.3|2815|2809|2816.5|2810.5|2814|2808|86
1654699200000|2022-06-08 14:40:00|2814.3|2808.3|2815.8|2809.8|2815.8|2809.8|2812.5|2806.5|75
1654699500000|2022-06-08 14:45:00|2815.5|2809.5|2814.5|2808.5|2816.5|2810.5|2814|2808|69
1654699800000|2022-06-08 14:50:00|2814|2808|2814.3|2808.3|2815.8|2809.8|2813.5|2807.5|85
1654700100000|2022-06-08 14:55:00|2814.5|2808.5|2815|2809|2815.5|2809.5|2813.5|2807.5|89
1654700400000|2022-06-08 15:00:00|2815.5|2809.5|2815.8|2809.8|2817.3|2811.3|2814.5|2808.5|80
1654700700000|2022-06-08 15:05:00|2816|2810|2815.8|2809.8|2817.3|2811.3|2815.8|2809.8|61
1654701000000|2022-06-08 15:10:00|2816|2810|2824|2818|2826.8|2820.8|2816|2810|104
1654701300000|2022-06-08 15:15:00|2824.8|2818.8|2822.5|2816.5|2825|2819|2821.3|2815.3|84
1654701600000|2022-06-08 15:20:00|2822.3|2816.3|2821.3|2815.3|2825|2819|2821|2815|84
1654701900000|2022-06-08 15:25:00|2821.5|2815.5|2816.5|2810.5|2824.5|2818.5|2815.8|2809.8|119
1654702200000|2022-06-08 15:30:00|2816.8|2810.8|2821.3|2815.3|2824.3|2818.3|2816.8|2810.8|138
1654702500000|2022-06-08 15:35:00|2820.8|2814.8|2823.5|2817.5|2823.5|2817.5|2818|2812|75
1654702800000|2022-06-08 15:40:00|2822.8|2816.8|2822.8|2816.8|2824.3|2818.3|2820.5|2814.5|40
1654703100000|2022-06-08 15:45:00|2822.5|2816.5|2824.5|2818.5|2824.5|2818.5|2821.8|2815.8|34
1654703400000|2022-06-08 15:50:00|2824.3|2818.3|2828.8|2822.8|2829|2823|2824.3|2818.3|35
1654703700000|2022-06-08 15:55:00|2828.5|2822.5|2825.8|2819.8|2828.8|2822.8|2825|2819|36
1654704000000|2022-06-08 16:00:00|2826|2820|2829.3|2823.3|2829.3|2823.3|2825.8|2819.8|12
1654704300000|2022-06-08 16:05:00|2829|2823|2829.8|2823.8|2831.3|2825.3|2829|2823|64
1654704600000|2022-06-08 16:10:00|2829.5|2823.5|2828|2822|2830.5|2824.5|2828|2822|22
1654704900000|2022-06-08 16:15:00|2827.8|2821.8|2839.5|2833.5|2842.3|2836.3|2827.5|2821.5|59
1654705200000|2022-06-08 16:20:00|2839.3|2833.3|2841|2835|2841.4|2835.4|2837.8|2831.8|66
1654705500000|2022-06-08 16:25:00|2841.3|2835.3|2837|2831|2842|2836|2837|2831|15
1654705800000|2022-06-08 16:30:00|2836.8|2830.8|2842.5|2836.5|2843.8|2837.8|2836.5|2830.5|107
1654706100000|2022-06-08 16:35:00|2842.8|2836.8|2849.3|2843.3|2849.5|2843.5|2842.3|2836.3|35
1654706400000|2022-06-08 16:40:00|2847.8|2841.8|2844.8|2838.8|2847.8|2841.8|2844|2838|30
1654706700000|2022-06-08 16:45:00|2845|2839|2845.3|2839.3|2846.3|2840.3|2843|2837|44
1654707000000|2022-06-08 16:50:00|2844.3|2838.3|2837.5|2831.5|2844.3|2838.3|2837|2831|52
1654707300000|2022-06-08 16:55:00|2837.8|2831.8|2840|2834|2840|2834|2837|2831|51
1654732800000|2022-06-09 00:00:00|2834.3|2828.3|2834|2828|2834.4|2828.4|2833.9|2827.9|5
1654733100000|2022-06-09 00:05:00|2834.3|2828.3|2834.3|2828.3|2834.8|2828.8|2834|2828|18
1654733400000|2022-06-09 00:10:00|2834.5|2828.5|2833.4|2827.4|2834.5|2828.5|2833.3|2827.3|28
1654733700000|2022-06-09 00:15:00|2833.3|2827.3|2836.9|2830.9|2838.4|2832.4|2831.8|2825.8|20
1654734000000|2022-06-09 00:20:00|2836.6|2830.6|2836.5|2830.5|2836.9|2830.9|2836.4|2830.4|16
1654734300000|2022-06-09 00:25:00|2836.3|2830.3|2833.5|2827.5|2836.3|2830.3|2832.8|2826.8|35
1654734600000|2022-06-09 00:30:00|2833.3|2827.3|2833.8|2827.8|2834.3|2828.3|2833.3|2827.3|28
1654734900000|2022-06-09 00:35:00|2834|2828|2835|2829|2835.5|2829.5|2833.8|2827.8|20
1654735200000|2022-06-09 00:40:00|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1654735500000|2022-06-09 00:45:00|2834.5|2828.5|2833.8|2827.8|2834.5|2828.5|2833.8|2827.8|4
1654735800000|2022-06-09 00:50:00|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.5|2827.5|9
1654736400000|2022-06-09 01:00:00|2833.5|2827.5|2836.4|2830.4|2836.4|2830.4|2833|2827|71
1654736700000|2022-06-09 01:05:00|2836.6|2830.6|2834.1|2828.1|2836.6|2830.6|2833|2827|49
1654737000000|2022-06-09 01:10:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2833.5|2827.5|43
1654737300000|2022-06-09 01:15:00|2834.3|2828.3|2833.3|2827.3|2834.3|2828.3|2832.5|2826.5|15
1654737600000|2022-06-09 01:20:00|2833.5|2827.5|2837.5|2831.5|2837.5|2831.5|2833.5|2827.5|28
1654737900000|2022-06-09 01:25:00|2837|2831|2839.3|2833.3|2839.3|2833.3|2836.5|2830.5|46
1654738200000|2022-06-09 01:30:00|2839.5|2833.5|2836|2830|2843.3|2837.3|2835.8|2829.8|73
1654738500000|2022-06-09 01:35:00|2836.8|2830.8|2834|2828|2837.5|2831.5|2834|2828|36
1654738800000|2022-06-09 01:40:00|2833.8|2827.8|2832.5|2826.5|2833.8|2827.8|2832.5|2826.5|22
1654739100000|2022-06-09 01:45:00|2831.3|2825.3|2830.3|2824.3|2831.5|2825.5|2830.3|2824.3|25
1654739400000|2022-06-09 01:50:00|2830.8|2824.8|2828.5|2822.5|2831.3|2825.3|2828.3|2822.3|69
1654739700000|2022-06-09 01:55:00|2829|2823|2829|2823|2829.3|2823.3|2828.5|2822.5|19
1654740000000|2022-06-09 02:00:00|2829.3|2823.3|2829.8|2823.8|2830|2824|2829.3|2823.3|23
1654740300000|2022-06-09 02:05:00|2830|2824|2829.5|2823.5|2830|2824|2829.5|2823.5|3
1654740600000|2022-06-09 02:10:00|2829.8|2823.8|2831|2825|2831|2825|2829.5|2823.5|7
1654740900000|2022-06-09 02:15:00|2831.3|2825.3|2836.3|2830.3|2836.9|2830.9|2831.3|2825.3|13
1654741200000|2022-06-09 02:20:00|2836|2830|2838.3|2832.3|2838.3|2832.3|2835.8|2829.8|8
1654741500000|2022-06-09 02:25:00|2838|2832|2839|2833|2839|2833|2838|2832|11
1654741800000|2022-06-09 02:30:00|2838.8|2832.8|2832|2826|2838.8|2832.8|2830|2824|69
1654742100000|2022-06-09 02:35:00|2831.8|2825.8|2830.5|2824.5|2832.5|2826.5|2830.3|2824.3|21
1654742400000|2022-06-09 02:40:00|2830.8|2824.8|2830.3|2824.3|2830.8|2824.8|2830.3|2824.3|5
1654742700000|2022-06-09 02:45:00|2830.5|2824.5|2832.8|2826.8|2832.8|2826.8|2830|2824|13
1654743000000|2022-06-09 02:50:00|2832.5|2826.5|2832.5|2826.5|2833.5|2827.5|2830.8|2824.8|13
1654743300000|2022-06-09 02:55:00|2832.3|2826.3|2833|2827|2833|2827|2830.5|2824.5|12
1654743600000|2022-06-09 03:00:00|2833.3|2827.3|2836|2830|2836.5|2830.5|2833.3|2827.3|21
1654743900000|2022-06-09 03:05:00|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2835|2829|9
1654744200000|2022-06-09 03:10:00|2837|2831|2836.3|2830.3|2839.8|2833.8|2834.8|2828.8|31
1654744500000|2022-06-09 03:15:00|2836.5|2830.5|2835.3|2829.3|2836.5|2830.5|2834.3|2828.3|11
1654744800000|2022-06-09 03:20:00|2835|2829|2837.8|2831.8|2838|2832|2835|2829|33
1654745100000|2022-06-09 03:25:00|2837.5|2831.5|2838|2832|2838|2832|2837.5|2831.5|23
1654745400000|2022-06-09 03:30:00|2837.8|2831.8|2836.8|2830.8|2838.3|2832.3|2835.8|2829.8|25
1654745700000|2022-06-09 03:35:00|2836.5|2830.5|2842|2836|2842|2836|2836.5|2830.5|21
1654746000000|2022-06-09 03:40:00|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2840|2834|9
1654746600000|2022-06-09 03:50:00|2841.3|2835.3|2845.8|2839.8|2846|2840|2841.3|2835.3|24
1654746900000|2022-06-09 03:55:00|2845.5|2839.5|2845.3|2839.3|2846.5|2840.5|2844.8|2838.8|10
1654747200000|2022-06-09 04:00:00|2845.5|2839.5|2849.3|2843.3|2849.8|2843.8|2845.5|2839.5|15
1654747500000|2022-06-09 04:05:00|2849.5|2843.5|2850.8|2844.8|2853|2847|2848|2842|21
1654747800000|2022-06-09 04:10:00|2851|2845|2852|2846|2852.5|2846.5|2851|2845|4
1654748100000|2022-06-09 04:15:00|2851.8|2845.8|2851.3|2845.3|2851.8|2845.8|2847|2841|30
1654748400000|2022-06-09 04:20:00|2851.5|2845.5|2852.3|2846.3|2852.3|2846.3|2849.8|2843.8|27
1654748700000|2022-06-09 04:25:00|2852|2846|2850|2844|2852|2846|2849.8|2843.8|11
1654749000000|2022-06-09 04:30:00|2849.8|2843.8|2848.8|2842.8|2849.8|2843.8|2848.8|2842.8|12
1654749300000|2022-06-09 04:35:00|2847.9|2841.9|2848|2842|2848.5|2842.5|2846.5|2840.5|19
1654749600000|2022-06-09 04:40:00|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.5|2841.5|13
1654749900000|2022-06-09 04:45:00|2847.8|2841.8|2848.5|2842.5|2849.3|2843.3|2847.3|2841.3|49
1654750200000|2022-06-09 04:50:00|2848.3|2842.3|2846.8|2840.8|2848.5|2842.5|2846.8|2840.8|10
1654750500000|2022-06-09 04:55:00|2846.5|2840.5|2846.3|2840.3|2846.8|2840.8|2845.5|2839.5|19
1654750800000|2022-06-09 05:00:00|2846.5|2840.5|2846.5|2840.5|2847|2841|2845.8|2839.8|16
1654751100000|2022-06-09 05:05:00|2846.8|2840.8|2846.3|2840.3|2847|2841|2845.5|2839.5|36
1654751400000|2022-06-09 05:10:00|2846|2840|2846.8|2840.8|2849.5|2843.5|2844.3|2838.3|40
1654751700000|2022-06-09 05:15:00|2846.5|2840.5|2846|2840|2846.8|2840.8|2846|2840|5
1654752000000|2022-06-09 05:20:00|2844.8|2838.8|2842|2836|2844.8|2838.8|2841.3|2835.3|24
1654752300000|2022-06-09 05:25:00|2842.3|2836.3|2837.8|2831.8|2842.3|2836.3|2836.8|2830.8|24
1654752600000|2022-06-09 05:30:00|2837.5|2831.5|2829.8|2823.8|2837.5|2831.5|2828.3|2822.3|60
1654752900000|2022-06-09 05:35:00|2830|2824|2833.8|2827.8|2835|2829|2829.8|2823.8|56
1654753200000|2022-06-09 05:40:00|2834|2828|2836|2830|2836|2830|2833|2827|43
1654753500000|2022-06-09 05:45:00|2835.8|2829.8|2832.3|2826.3|2837|2831|2829.8|2823.8|130
1654753800000|2022-06-09 05:50:00|2832|2826|2829.8|2823.8|2832|2826|2829.8|2823.8|7
1654754100000|2022-06-09 05:55:00|2830|2824|2833|2827|2833|2827|2830|2824|15
1654754400000|2022-06-09 06:00:00|2833.3|2827.3|2830.5|2824.5|2833.5|2827.5|2829.8|2823.8|29
1654754700000|2022-06-09 06:05:00|2830.3|2824.3|2832.8|2826.8|2832.8|2826.8|2830|2824|25
1654755000000|2022-06-09 06:10:00|2832.5|2826.5|2832|2826|2832.8|2826.8|2831.3|2825.3|17
1654755300000|2022-06-09 06:15:00|2831.8|2825.8|2831|2825|2832|2826|2830.8|2824.8|10
1654755600000|2022-06-09 06:20:00|2830.8|2824.8|2831|2825|2831.5|2825.5|2830.5|2824.5|8
1654755900000|2022-06-09 06:25:00|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|4
1654756200000|2022-06-09 06:30:00|2831|2825|2831.5|2825.5|2831.8|2825.8|2830.3|2824.3|31
1654756500000|2022-06-09 06:35:00|2832|2826|2832.3|2826.3|2832.5|2826.5|2831|2825|16
1654756800000|2022-06-09 06:40:00|2832|2826|2827.5|2821.5|2832.5|2826.5|2824.8|2818.8|66
1654757100000|2022-06-09 06:45:00|2827.3|2821.3|2825.8|2819.8|2829|2823|2823.5|2817.5|46
1654757400000|2022-06-09 06:50:00|2825.5|2819.5|2827.8|2821.8|2827.8|2821.8|2824.5|2818.5|51
1654757700000|2022-06-09 06:55:00|2828|2822|2827|2821|2830.3|2824.3|2826.8|2820.8|51
1654758000000|2022-06-09 07:00:00|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2818|2812|98
1654758300000|2022-06-09 07:05:00|2825|2819|2822|2816|2829.5|2823.5|2821.3|2815.3|76
1654758600000|2022-06-09 07:10:00|2822.3|2816.3|2820.1|2814.1|2826|2820|2818.6|2812.6|108
1654758900000|2022-06-09 07:15:00|2819.9|2813.9|2808.8|2802.8|2820|2814|2805.5|2799.5|150
1654759200000|2022-06-09 07:20:00|2808.5|2802.5|2811.5|2805.5|2814.5|2808.5|2808.5|2802.5|89
1654759500000|2022-06-09 07:25:00|2810.8|2804.8|2807.5|2801.5|2812.3|2806.3|2806.3|2800.3|46
1654759800000|2022-06-09 07:30:00|2807.8|2801.8|2814.9|2808.9|2815.3|2809.3|2798.3|2792.3|97
1654760100000|2022-06-09 07:35:00|2814.8|2808.8|2804.5|2798.5|2814.8|2808.8|2803.3|2797.3|91
1654760400000|2022-06-09 07:40:00|2804.3|2798.3|2803.8|2797.8|2807.5|2801.5|2799.5|2793.5|103
1654760700000|2022-06-09 07:45:00|2804|2798|2796.9|2790.9|2807|2801|2793.6|2787.6|144
1654761000000|2022-06-09 07:50:00|2797|2791|2795.8|2789.8|2799.3|2793.3|2794.3|2788.3|83
1654761300000|2022-06-09 07:55:00|2795.3|2789.3|2795.5|2789.5|2797.5|2791.5|2793|2787|69
1654761600000|2022-06-09 08:00:00|2796.5|2790.5|2793.5|2787.5|2797|2791|2788.1|2782.1|121
1654761900000|2022-06-09 08:05:00|2793.8|2787.8|2796.5|2790.5|2800.3|2794.3|2793.5|2787.5|86
1654762200000|2022-06-09 08:10:00|2796.3|2790.3|2801|2795|2805|2799|2795.8|2789.8|62
1654762500000|2022-06-09 08:15:00|2801.3|2795.3|2800.3|2794.3|2802|2796|2799|2793|45
1654762800000|2022-06-09 08:20:00|2800.8|2794.8|2804.3|2798.3|2804.5|2798.5|2799.5|2793.5|40
1654763100000|2022-06-09 08:25:00|2804.8|2798.8|2799.8|2793.8|2808.3|2802.3|2799|2793|111
1654763400000|2022-06-09 08:30:00|2800|2794|2801.5|2795.5|2802|2796|2800|2794|43
1654763700000|2022-06-09 08:35:00|2801.8|2795.8|2801.8|2795.8|2803.3|2797.3|2800|2794|44
1654764000000|2022-06-09 08:40:00|2802|2796|2804|2798|2804.8|2798.8|2801.3|2795.3|35
1654764300000|2022-06-09 08:45:00|2803.8|2797.8|2802.3|2796.3|2806.3|2800.3|2802.3|2796.3|58
1654764600000|2022-06-09 08:50:00|2802.5|2796.5|2799|2793|2803.3|2797.3|2793.5|2787.5|76
1654764900000|2022-06-09 08:55:00|2798.8|2792.8|2794.5|2788.5|2800|2794|2794.3|2788.3|53
1654765200000|2022-06-09 09:00:00|2794.3|2788.3|2797.8|2791.8|2798|2792|2794.3|2788.3|39
1654765500000|2022-06-09 09:05:00|2798|2792|2797.3|2791.3|2799.3|2793.3|2796.8|2790.8|35
1654765800000|2022-06-09 09:10:00|2797.5|2791.5|2801|2795|2801.5|2795.5|2797.5|2791.5|41
1654766100000|2022-06-09 09:15:00|2801.3|2795.3|2804.3|2798.3|2804.3|2798.3|2799.5|2793.5|54
1654766400000|2022-06-09 09:20:00|2804.5|2798.5|2807|2801|2807|2801|2804.5|2798.5|30
1654766700000|2022-06-09 09:25:00|2807.3|2801.3|2805|2799|2807.8|2801.8|2804.8|2798.8|24
1654767000000|2022-06-09 09:30:00|2805.3|2799.3|2805.8|2799.8|2805.8|2799.8|2804|2798|40
1654767300000|2022-06-09 09:35:00|2805.3|2799.3|2804.5|2798.5|2805.3|2799.3|2803.8|2797.8|18
1654767600000|2022-06-09 09:40:00|2804.8|2798.8|2806.3|2800.3|2806.5|2800.5|2804|2798|26
1654767900000|2022-06-09 09:45:00|2806.5|2800.5|2806.8|2800.8|2808.8|2802.8|2806.3|2800.3|35
1654768200000|2022-06-09 09:50:00|2807|2801|2807.5|2801.5|2809|2803|2806.5|2800.5|22
1654768500000|2022-06-09 09:55:00|2808|2802|2803.5|2797.5|2808|2802|2801.8|2795.8|55
1654768800000|2022-06-09 10:00:00|2803.3|2797.3|2802.8|2796.8|2803.5|2797.5|2802|2796|54
1654769100000|2022-06-09 10:05:00|2803|2797|2802.8|2796.8|2804|2798|2802.8|2796.8|27
1654769400000|2022-06-09 10:10:00|2802.5|2796.5|2803.8|2797.8|2803.8|2797.8|2801.8|2795.8|44
1654769700000|2022-06-09 10:15:00|2804|2798|2803.5|2797.5|2804.3|2798.3|2801.3|2795.3|57
1654770000000|2022-06-09 10:20:00|2803.8|2797.8|2802|2796|2803.8|2797.8|2801.5|2795.5|37
1654770300000|2022-06-09 10:25:00|2802.3|2796.3|2801.5|2795.5|2803|2797|2801.3|2795.3|25
1654770600000|2022-06-09 10:30:00|2801|2795|2796.8|2790.8|2802.8|2796.8|2796.8|2790.8|27
1654770900000|2022-06-09 10:35:00|2798|2792|2796|2790|2799|2793|2795|2789|62
1654771200000|2022-06-09 10:40:00|2795|2789|2798|2792|2799.3|2793.3|2789.5|2783.5|59
1654771500000|2022-06-09 10:45:00|2797.8|2791.8|2795.3|2789.3|2798.3|2792.3|2795|2789|43
1654771800000|2022-06-09 10:50:00|2795.5|2789.5|2789.8|2783.8|2796.8|2790.8|2789.8|2783.8|60
1654772100000|2022-06-09 10:55:00|2789.5|2783.5|2789.5|2783.5|2792.3|2786.3|2789.3|2783.3|49
1654772400000|2022-06-09 11:00:00|2789.8|2783.8|2795|2789|2795.3|2789.3|2789.8|2783.8|67
1654772700000|2022-06-09 11:05:00|2794.8|2788.8|2793.5|2787.5|2794.8|2788.8|2791|2785|64
1654773000000|2022-06-09 11:10:00|2793.3|2787.3|2792.3|2786.3|2793.8|2787.8|2790.3|2784.3|32
1654773300000|2022-06-09 11:15:00|2792|2786|2790.8|2784.8|2793.5|2787.5|2790|2784|45
1654773600000|2022-06-09 11:20:00|2790.5|2784.5|2790|2784|2796.8|2790.8|2790|2784|68
1654773900000|2022-06-09 11:25:00|2789.8|2783.8|2790.5|2784.5|2790.8|2784.8|2783.3|2777.3|81
1654774200000|2022-06-09 11:30:00|2790.8|2784.8|2791|2785|2793.8|2787.8|2788.3|2782.3|77
1654774500000|2022-06-09 11:35:00|2790.8|2784.8|2793.3|2787.3|2796.8|2790.8|2790.8|2784.8|87
1654774800000|2022-06-09 11:40:00|2793.8|2787.8|2789.5|2783.5|2793.8|2787.8|2789.3|2783.3|100
1654775100000|2022-06-09 11:45:00|2789|2783|2784.5|2778.5|2792.8|2786.8|2783.8|2777.8|106
1654775400000|2022-06-09 11:50:00|2784|2778|2779.3|2773.3|2787|2781|2778.8|2772.8|85
1654775700000|2022-06-09 11:55:00|2779|2773|2788.3|2782.3|2789|2783|2778.9|2772.9|145
1654776000000|2022-06-09 12:00:00|2788.5|2782.5|2787|2781|2790.3|2784.3|2786.3|2780.3|112
1654776300000|2022-06-09 12:05:00|2786.5|2780.5|2781.3|2775.3|2790|2784|2780.8|2774.8|95
1654776600000|2022-06-09 12:10:00|2781|2775|2778.8|2772.8|2784.8|2778.8|2778|2772|106
1654776900000|2022-06-09 12:15:00|2778.5|2772.5|2780.3|2774.3|2781.5|2775.5|2778.3|2772.3|94
1654777200000|2022-06-09 12:20:00|2780|2774|2780.3|2774.3|2780.3|2774.3|2771.6|2765.6|154
1654777500000|2022-06-09 12:25:00|2780.8|2774.8|2782|2776|2785.8|2779.8|2779.5|2773.5|90
1654777800000|2022-06-09 12:30:00|2783.5|2777.5|2776.3|2770.3|2783.5|2777.5|2775.8|2769.8|135
1654778100000|2022-06-09 12:35:00|2776.5|2770.5|2778.5|2772.5|2779.5|2773.5|2772.8|2766.8|137
1654778400000|2022-06-09 12:40:00|2778.8|2772.8|2777.8|2771.8|2779|2773|2773.5|2767.5|120
1654778700000|2022-06-09 12:45:00|2778|2772|2771|2765|2780.3|2774.3|2770.8|2764.8|116
1654779000000|2022-06-09 12:50:00|2771.3|2765.3|2769.8|2763.8|2773.5|2767.5|2769.3|2763.3|88
1654779300000|2022-06-09 12:55:00|2769.5|2763.5|2770.8|2764.8|2771|2765|2763.8|2757.8|127
1654779600000|2022-06-09 13:00:00|2772.1|2766.1|2763.5|2757.5|2773.8|2767.8|2763.5|2757.5|176
1654779900000|2022-06-09 13:05:00|2763.3|2757.3|2768.5|2762.5|2768.5|2762.5|2760|2754|185
1654780200000|2022-06-09 13:10:00|2767.8|2761.8|2764.3|2758.3|2768.8|2762.8|2763.3|2757.3|135
1654780500000|2022-06-09 13:15:00|2764|2758|2768|2762|2769|2763|2762.3|2756.3|119
1654780800000|2022-06-09 13:20:00|2768.3|2762.3|2762.3|2756.3|2769.5|2763.5|2761|2755|128
1654781100000|2022-06-09 13:25:00|2762|2756|2762.8|2756.8|2764.3|2758.3|2760|2754|89
1654781400000|2022-06-09 13:30:00|2763|2757|2771|2765|2773|2767|2762.3|2756.3|163
1654781700000|2022-06-09 13:35:00|2770.8|2764.8|2766.5|2760.5|2770.8|2764.8|2766|2760|116
1654782000000|2022-06-09 13:40:00|2766.3|2760.3|2764.8|2758.8|2767.8|2761.8|2761.8|2755.8|92
1654782300000|2022-06-09 13:45:00|2764.5|2758.5|2767.3|2761.3|2769|2763|2761.8|2755.8|121
1654782600000|2022-06-09 13:50:00|2766.8|2760.8|2770.3|2764.3|2775|2769|2766.3|2760.3|104
1654782900000|2022-06-09 13:55:00|2770|2764|2769|2763|2771.3|2765.3|2765.5|2759.5|133
1654783200000|2022-06-09 14:00:00|2769.3|2763.3|2769|2763|2770.3|2764.3|2768|2762|74
1654783500000|2022-06-09 14:05:00|2769.3|2763.3|2768.8|2762.8|2774|2768|2768.5|2762.5|114
1654783800000|2022-06-09 14:10:00|2768.3|2762.3|2768.5|2762.5|2772.5|2766.5|2768.3|2762.3|86
1654784100000|2022-06-09 14:15:00|2768.3|2762.3|2766.3|2760.3|2769.5|2763.5|2764.5|2758.5|101
1654784400000|2022-06-09 14:20:00|2766.8|2760.8|2767.3|2761.3|2770|2764|2763|2757|148
1654784700000|2022-06-09 14:25:00|2767.5|2761.5|2769.3|2763.3|2770|2764|2764.8|2758.8|117
1654785000000|2022-06-09 14:30:00|2769|2763|2768|2762|2770.8|2764.8|2767.5|2761.5|102
1654785300000|2022-06-09 14:35:00|2768.3|2762.3|2768.5|2762.5|2769.3|2763.3|2767.3|2761.3|65
1654785600000|2022-06-09 14:40:00|2768.3|2762.3|2762|2756|2768.8|2762.8|2760.5|2754.5|76
1654785900000|2022-06-09 14:45:00|2762.3|2756.3|2761.3|2755.3|2765.8|2759.8|2760|2754|98
1654786200000|2022-06-09 14:50:00|2761|2755|2758.5|2752.5|2762.5|2756.5|2758|2752|79
1654786500000|2022-06-09 14:55:00|2758.8|2752.8|2761.5|2755.5|2763.5|2757.5|2758.8|2752.8|136
1654786800000|2022-06-09 15:00:00|2761.3|2755.3|2759.8|2753.8|2761.5|2755.5|2758.8|2752.8|114
1654787100000|2022-06-09 15:05:00|2759.5|2753.5|2754.3|2748.3|2760.3|2754.3|2753|2747|77
1654787400000|2022-06-09 15:10:00|2754.5|2748.5|2755.5|2749.5|2756.5|2750.5|2753.5|2747.5|82
1654787700000|2022-06-09 15:15:00|2755.8|2749.8|2755.5|2749.5|2756.5|2750.5|2753.5|2747.5|68
1654788000000|2022-06-09 15:20:00|2755.8|2749.8|2760.5|2754.5|2764.5|2758.5|2755.5|2749.5|107
1654788300000|2022-06-09 15:25:00|2760.3|2754.3|2764.8|2758.8|2765.8|2759.8|2758.3|2752.3|117
1654788600000|2022-06-09 15:30:00|2764.5|2758.5|2765|2759|2766.1|2760.1|2758.5|2752.5|158
1654788900000|2022-06-09 15:35:00|2765.5|2759.5|2767|2761|2768.3|2762.3|2765|2759|45
1654789200000|2022-06-09 15:40:00|2767.3|2761.3|2766.5|2760.5|2768|2762|2765.3|2759.3|84
1654789500000|2022-06-09 15:45:00|2766.3|2760.3|2765|2759|2767.3|2761.3|2764.3|2758.3|91
1654789800000|2022-06-09 15:50:00|2764.8|2758.8|2767|2761|2767|2761|2764|2758|77
1654790100000|2022-06-09 15:55:00|2767.3|2761.3|2763.5|2757.5|2767.3|2761.3|2763|2757|77
1654790400000|2022-06-09 16:00:00|2763.3|2757.3|2762|2756|2763.3|2757.3|2761.5|2755.5|28
1654790700000|2022-06-09 16:05:00|2761.8|2755.8|2762|2756|2762.8|2756.8|2757.5|2751.5|64
1654791000000|2022-06-09 16:10:00|2761.8|2755.8|2760.8|2754.8|2761.8|2755.8|2760.5|2754.5|48
1654791300000|2022-06-09 16:15:00|2760.5|2754.5|2759.5|2753.5|2760.8|2754.8|2756.8|2750.8|35
1654791600000|2022-06-09 16:20:00|2759.3|2753.3|2756.3|2750.3|2760.8|2754.8|2756|2750|45
1654791900000|2022-06-09 16:25:00|2756.5|2750.5|2756.3|2750.3|2756.5|2750.5|2756|2750|20
1654792200000|2022-06-09 16:30:00|2756|2750|2756.8|2750.8|2756.8|2750.8|2756|2750|14
1654792500000|2022-06-09 16:35:00|2757.3|2751.3|2759.5|2753.5|2759.5|2753.5|2756.5|2750.5|11
1654792800000|2022-06-09 16:40:00|2759.3|2753.3|2759.8|2753.8|2760|2754|2759.3|2753.3|5
1654793100000|2022-06-09 16:45:00|2760|2754|2760.3|2754.3|2764.3|2758.3|2759.8|2753.8|57
1654793400000|2022-06-09 16:50:00|2760|2754|2761.8|2755.8|2763.3|2757.3|2759.5|2753.5|67
1654793700000|2022-06-09 16:55:00|2761.5|2755.5|2766.3|2760.3|2766.3|2760.3|2761|2755|69
1654819200000|2022-06-10 00:00:00|2761.8|2755.8|2761.5|2755.5|2761.8|2755.8|2760.3|2754.3|11
1654819500000|2022-06-10 00:05:00|2761.8|2755.8|2764.3|2758.3|2764.5|2758.5|2761.8|2755.8|17
1654819800000|2022-06-10 00:10:00|2764.5|2758.5|2759.8|2753.8|2765|2759|2758.8|2752.8|16
1654820100000|2022-06-10 00:15:00|2760|2754|2758.8|2752.8|2760|2754|2758.3|2752.3|9
1654820400000|2022-06-10 00:20:00|2759|2753|2757.5|2751.5|2759|2753|2757.5|2751.5|10
1654820700000|2022-06-10 00:25:00|2757.8|2751.8|2757.8|2751.8|2757.8|2751.8|2757.5|2751.5|5
1654821000000|2022-06-10 00:30:00|2758.5|2752.5|2758.5|2752.5|2758.8|2752.8|2758.5|2752.5|5
1654821300000|2022-06-10 00:35:00|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|2758.8|2752.8|1
1654821900000|2022-06-10 00:45:00|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|2
1654822200000|2022-06-10 00:50:00|2760.3|2754.3|2759.3|2753.3|2760.3|2754.3|2759.3|2753.3|4
1654822500000|2022-06-10 00:55:00|2759.5|2753.5|2759.5|2753.5|2760|2754|2759.3|2753.3|7
1654822800000|2022-06-10 01:00:00|2759.3|2753.3|2757.3|2751.3|2759.3|2753.3|2757.3|2751.3|16
1654823100000|2022-06-10 01:05:00|2757.5|2751.5|2758|2752|2759.8|2753.8|2757.5|2751.5|12
1654823400000|2022-06-10 01:10:00|2757.8|2751.8|2756|2750|2757.8|2751.8|2756|2750|6
1654823700000|2022-06-10 01:15:00|2755.8|2749.8|2755|2749|2756|2750|2753.5|2747.5|45
1654824000000|2022-06-10 01:20:00|2754.8|2748.8|2754.3|2748.3|2755|2749|2754|2748|28
1654824300000|2022-06-10 01:25:00|2754.5|2748.5|2754.3|2748.3|2754.8|2748.8|2754.3|2748.3|6
1654824600000|2022-06-10 01:30:00|2754|2748|2758.5|2752.5|2758.5|2752.5|2754|2748|41
1654824900000|2022-06-10 01:35:00|2758.8|2752.8|2757.8|2751.8|2758.8|2752.8|2757.8|2751.8|10
1654825200000|2022-06-10 01:40:00|2758|2752|2760.5|2754.5|2760.8|2754.8|2756.8|2750.8|44
1654825500000|2022-06-10 01:45:00|2760.3|2754.3|2760|2754|2760.5|2754.5|2759.3|2753.3|28
1654825800000|2022-06-10 01:50:00|2759.8|2753.8|2758.8|2752.8|2759.8|2753.8|2758.3|2752.3|17
1654826100000|2022-06-10 01:55:00|2758.5|2752.5|2757.3|2751.3|2758.5|2752.5|2756.8|2750.8|11
1654826400000|2022-06-10 02:00:00|2757.5|2751.5|2755|2749|2759.3|2753.3|2754.8|2748.8|42
1654826700000|2022-06-10 02:05:00|2754.8|2748.8|2755.5|2749.5|2756|2750|2754|2748|42
1654827000000|2022-06-10 02:10:00|2755|2749|2755.5|2749.5|2755.5|2749.5|2754.5|2748.5|18
1654827300000|2022-06-10 02:15:00|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|2755.3|2749.3|1
1654827600000|2022-06-10 02:20:00|2755|2749|2755.5|2749.5|2755.5|2749.5|2754|2748|19
1654827900000|2022-06-10 02:25:00|2755.8|2749.8|2755.5|2749.5|2756|2750|2755.5|2749.5|3
1654828200000|2022-06-10 02:30:00|2755.8|2749.8|2759|2753|2759|2753|2755.5|2749.5|32
1654828500000|2022-06-10 02:35:00|2758.5|2752.5|2758.8|2752.8|2759.5|2753.5|2758.5|2752.5|43
1654828800000|2022-06-10 02:40:00|2759|2753|2759|2753|2759.8|2753.8|2758.3|2752.3|38
1654829100000|2022-06-10 02:45:00|2758.8|2752.8|2759.8|2753.8|2760|2754|2758|2752|18
1654829400000|2022-06-10 02:50:00|2759.5|2753.5|2759.3|2753.3|2759.5|2753.5|2758|2752|7
1654829700000|2022-06-10 02:55:00|2759|2753|2759.8|2753.8|2759.8|2753.8|2759|2753|4
1654830000000|2022-06-10 03:00:00|2759.5|2753.5|2760|2754|2761.3|2755.3|2759.3|2753.3|10
1654830300000|2022-06-10 03:05:00|2759.8|2753.8|2759|2753|2759.8|2753.8|2758.8|2752.8|4
1654830600000|2022-06-10 03:10:00|2758.8|2752.8|2760|2754|2760.8|2754.8|2758.3|2752.3|7
1654830900000|2022-06-10 03:15:00|2759.8|2753.8|2759|2753|2759.8|2753.8|2758.5|2752.5|5
1654831200000|2022-06-10 03:20:00|2758.5|2752.5|2758|2752|2759.8|2753.8|2758|2752|11
1654831500000|2022-06-10 03:25:00|2757.8|2751.8|2757.3|2751.3|2757.8|2751.8|2757.3|2751.3|2
1654831800000|2022-06-10 03:30:00|2757|2751|2756.3|2750.3|2757|2751|2756.3|2750.3|2
1654832100000|2022-06-10 03:35:00|2755.8|2749.8|2756|2750|2756.5|2750.5|2755.8|2749.8|7
1654832400000|2022-06-10 03:40:00|2755.8|2749.8|2755|2749|2755.8|2749.8|2755|2749|4
1654833000000|2022-06-10 03:50:00|2754.8|2748.8|2755|2749|2755.8|2749.8|2754|2748|8
1654833300000|2022-06-10 03:55:00|2755.3|2749.3|2754.5|2748.5|2755.3|2749.3|2754.3|2748.3|5
1654833600000|2022-06-10 04:00:00|2754.3|2748.3|2755.8|2749.8|2756|2750|2754.3|2748.3|4
1654833900000|2022-06-10 04:05:00|2755.5|2749.5|2754.5|2748.5|2755.5|2749.5|2754.5|2748.5|3
1654834200000|2022-06-10 04:10:00|2754.3|2748.3|2754|2748|2754.5|2748.5|2754|2748|4
1654834500000|2022-06-10 04:15:00|2753.8|2747.8|2753.5|2747.5|2755|2749|2752.8|2746.8|19
1654834800000|2022-06-10 04:20:00|2753.3|2747.3|2754|2748|2754.3|2748.3|2753.3|2747.3|7
1654835100000|2022-06-10 04:25:00|2754.3|2748.3|2753.8|2747.8|2754.3|2748.3|2753.8|2747.8|17
1654835400000|2022-06-10 04:30:00|2753|2747|2754|2748|2754.8|2748.8|2753|2747|4
1654836000000|2022-06-10 04:40:00|2753.8|2747.8|2754.5|2748.5|2754.8|2748.8|2753.5|2747.5|5
1654836300000|2022-06-10 04:45:00|2754.3|2748.3|2753.8|2747.8|2754.5|2748.5|2753.8|2747.8|5
1654836600000|2022-06-10 04:50:00|2753.5|2747.5|2753.3|2747.3|2753.5|2747.5|2753.3|2747.3|2
1654836900000|2022-06-10 04:55:00|2753|2747|2750.8|2744.8|2753|2747|2750.8|2744.8|9
1654837200000|2022-06-10 05:00:00|2751|2745|2748.5|2742.5|2751|2745|2748|2742|9
1654837500000|2022-06-10 05:05:00|2748.3|2742.3|2745.8|2739.8|2748.5|2742.5|2745.5|2739.5|10
1654837800000|2022-06-10 05:10:00|2745.5|2739.5|2743|2737|2746.5|2740.5|2743|2737|18
1654838100000|2022-06-10 05:15:00|2743.3|2737.3|2746|2740|2748.3|2742.3|2743.3|2737.3|37
1654838400000|2022-06-10 05:20:00|2746.3|2740.3|2749|2743|2750|2744|2746.3|2740.3|53
1654838700000|2022-06-10 05:25:00|2747.8|2741.8|2750|2744|2750.8|2744.8|2747.8|2741.8|58
1654839000000|2022-06-10 05:30:00|2750.3|2744.3|2750.3|2744.3|2752.8|2746.8|2750|2744|51
1654839300000|2022-06-10 05:35:00|2750|2744|2750.5|2744.5|2751.3|2745.3|2749.3|2743.3|15
1654839600000|2022-06-10 05:40:00|2750.8|2744.8|2751.5|2745.5|2751.5|2745.5|2750|2744|13
1654839900000|2022-06-10 05:45:00|2751.3|2745.3|2751.5|2745.5|2751.8|2745.8|2750.5|2744.5|13
1654840200000|2022-06-10 05:50:00|2751|2745|2754|2748|2755|2749|2751|2745|38
1654840500000|2022-06-10 05:55:00|2753.8|2747.8|2753.5|2747.5|2754|2748|2753.5|2747.5|8
1654840800000|2022-06-10 06:00:00|2753.3|2747.3|2751.3|2745.3|2753.3|2747.3|2750.8|2744.8|25
1654841100000|2022-06-10 06:05:00|2751|2745|2747|2741|2751.5|2745.5|2746.8|2740.8|33
1654841400000|2022-06-10 06:10:00|2746.8|2740.8|2746.3|2740.3|2747|2741|2744.8|2738.8|20
1654841700000|2022-06-10 06:15:00|2746.5|2740.5|2747.3|2741.3|2749.5|2743.5|2746.5|2740.5|25
1654842000000|2022-06-10 06:20:00|2747|2741|2744|2738|2748|2742|2743.3|2737.3|33
1654842300000|2022-06-10 06:25:00|2743.5|2737.5|2747|2741|2747.5|2741.5|2743|2737|31
1654842600000|2022-06-10 06:30:00|2746.8|2740.8|2746.8|2740.8|2747|2741|2744|2738|25
1654842900000|2022-06-10 06:35:00|2747|2741|2752.8|2746.8|2753|2747|2747|2741|64
1654843200000|2022-06-10 06:40:00|2753|2747|2758.8|2752.8|2763.5|2757.5|2752|2746|57
1654843500000|2022-06-10 06:45:00|2758.5|2752.5|2759.8|2753.8|2759.8|2753.8|2756.5|2750.5|48
1654843800000|2022-06-10 06:50:00|2760|2754|2759|2753|2761|2755|2756.3|2750.3|32
1654844100000|2022-06-10 06:55:00|2758.5|2752.5|2755.8|2749.8|2760|2754|2755.5|2749.5|60
1654844400000|2022-06-10 07:00:00|2754.4|2748.4|2743.3|2737.3|2754.4|2748.4|2739.9|2733.9|99
1654844700000|2022-06-10 07:05:00|2743|2737|2744.5|2738.5|2746|2740|2740.5|2734.5|37
1654845000000|2022-06-10 07:10:00|2743.8|2737.8|2739.5|2733.5|2743.8|2737.8|2736.8|2730.8|59
1654845300000|2022-06-10 07:15:00|2739.3|2733.3|2737.5|2731.5|2740.3|2734.3|2737.3|2731.3|23
1654845600000|2022-06-10 07:20:00|2737.3|2731.3|2738|2732|2738.5|2732.5|2736.5|2730.5|51
1654845900000|2022-06-10 07:25:00|2737.5|2731.5|2734.5|2728.5|2738.5|2732.5|2733.5|2727.5|71
1654846200000|2022-06-10 07:30:00|2734.3|2728.3|2733.5|2727.5|2736.3|2730.3|2730.8|2724.8|63
1654846500000|2022-06-10 07:35:00|2733.8|2727.8|2736|2730|2738.8|2732.8|2733.8|2727.8|29
1654846800000|2022-06-10 07:40:00|2735.5|2729.5|2731|2725|2735.5|2729.5|2731|2725|27
1654847100000|2022-06-10 07:45:00|2730.5|2724.5|2731.3|2725.3|2732.3|2726.3|2730.3|2724.3|30
1654847400000|2022-06-10 07:50:00|2730.3|2724.3|2730.3|2724.3|2732|2726|2730.3|2724.3|21
1654847700000|2022-06-10 07:55:00|2730|2724|2729.8|2723.8|2731.3|2725.3|2728.5|2722.5|29
1654848000000|2022-06-10 08:00:00|2729.5|2723.5|2738.8|2732.8|2739|2733|2729.5|2723.5|90
1654848300000|2022-06-10 08:05:00|2738.5|2732.5|2737.8|2731.8|2738.8|2732.8|2733.5|2727.5|80
1654848600000|2022-06-10 08:10:00|2738.8|2732.8|2733.8|2727.8|2740.5|2734.5|2733.8|2727.8|65
1654848900000|2022-06-10 08:15:00|2734|2728|2737.5|2731.5|2740|2734|2733.8|2727.8|62
1654849200000|2022-06-10 08:20:00|2737.3|2731.3|2737.5|2731.5|2737.8|2731.8|2735.5|2729.5|54
1654849500000|2022-06-10 08:25:00|2737.3|2731.3|2740.5|2734.5|2743|2737|2737|2731|78
1654849800000|2022-06-10 08:30:00|2740.3|2734.3|2731.5|2725.5|2740.3|2734.3|2729.5|2723.5|80
1654850100000|2022-06-10 08:35:00|2731.3|2725.3|2732.5|2726.5|2732.8|2726.8|2730.3|2724.3|65
1654850400000|2022-06-10 08:40:00|2732|2726|2736|2730|2736|2730|2732|2726|40
1654850700000|2022-06-10 08:45:00|2736.3|2730.3|2737.8|2731.8|2740|2734|2735.8|2729.8|41
1654851000000|2022-06-10 08:50:00|2737.5|2731.5|2735.5|2729.5|2738.5|2732.5|2734|2728|52
1654851300000|2022-06-10 08:55:00|2735.3|2729.3|2735.3|2729.3|2736.5|2730.5|2734|2728|49
1654851600000|2022-06-10 09:00:00|2735.5|2729.5|2735|2729|2739|2733|2733.5|2727.5|50
1654851900000|2022-06-10 09:05:00|2735.3|2729.3|2736.8|2730.8|2737|2731|2734.3|2728.3|24
1654852200000|2022-06-10 09:10:00|2737|2731|2737.5|2731.5|2738|2732|2737|2731|14
1654852500000|2022-06-10 09:15:00|2737|2731|2737|2731|2737|2731|2736.8|2730.8|9
1654852800000|2022-06-10 09:20:00|2736.8|2730.8|2738|2732|2738|2732|2736.5|2730.5|15
1654853100000|2022-06-10 09:25:00|2738.3|2732.3|2737.8|2731.8|2742|2736|2737.5|2731.5|28
1654853400000|2022-06-10 09:30:00|2737.5|2731.5|2739.8|2733.8|2741.8|2735.8|2737.5|2731.5|27
1654853700000|2022-06-10 09:35:00|2740|2734|2741.3|2735.3|2745|2739|2740|2734|70
1654854000000|2022-06-10 09:40:00|2740.8|2734.8|2741.5|2735.5|2742|2736|2739.3|2733.3|71
1654854300000|2022-06-10 09:45:00|2741.3|2735.3|2742.5|2736.5|2745|2739|2741.3|2735.3|37
1654854600000|2022-06-10 09:50:00|2742.3|2736.3|2742.8|2736.8|2744|2738|2741.3|2735.3|40
1654854900000|2022-06-10 09:55:00|2743|2737|2743|2737|2744|2738|2742.3|2736.3|41
1654855200000|2022-06-10 10:00:00|2743.3|2737.3|2739.8|2733.8|2743.3|2737.3|2739.3|2733.3|47
1654855500000|2022-06-10 10:05:00|2740|2734|2739.5|2733.5|2741.5|2735.5|2739|2733|49
1654855800000|2022-06-10 10:10:00|2739.3|2733.3|2734.3|2728.3|2739.3|2733.3|2732.5|2726.5|42
1654856100000|2022-06-10 10:15:00|2734|2728|2733.8|2727.8|2735.3|2729.3|2733.3|2727.3|27
1654856400000|2022-06-10 10:20:00|2733.5|2727.5|2736.8|2730.8|2737.3|2731.3|2733.3|2727.3|22
1654856700000|2022-06-10 10:25:00|2736.5|2730.5|2732.3|2726.3|2736.5|2730.5|2732|2726|41
1654857000000|2022-06-10 10:30:00|2732|2726|2731.5|2725.5|2732|2726|2730.5|2724.5|16
1654857300000|2022-06-10 10:35:00|2731.8|2725.8|2733.5|2727.5|2733.5|2727.5|2731.8|2725.8|11
1654857600000|2022-06-10 10:40:00|2733|2727|2729.5|2723.5|2733|2727|2729|2723|16
1654857900000|2022-06-10 10:45:00|2729.3|2723.3|2734|2728|2735.3|2729.3|2728.8|2722.8|43
1654858200000|2022-06-10 10:50:00|2734.3|2728.3|2737.8|2731.8|2738.3|2732.3|2733.8|2727.8|32
1654858500000|2022-06-10 10:55:00|2737.5|2731.5|2738.8|2732.8|2740|2734|2737.5|2731.5|39
1654858800000|2022-06-10 11:00:00|2739|2733|2737.5|2731.5|2740.8|2734.8|2735.3|2729.3|59
1654859100000|2022-06-10 11:05:00|2737.3|2731.3|2736.8|2730.8|2737.3|2731.3|2736.3|2730.3|12
1654859400000|2022-06-10 11:10:00|2737|2731|2735.3|2729.3|2737.3|2731.3|2733.8|2727.8|46
1654859700000|2022-06-10 11:15:00|2735|2729|2732|2726|2735|2729|2732|2726|31
1654860000000|2022-06-10 11:20:00|2731.8|2725.8|2729.8|2723.8|2733|2727|2729|2723|47
1654860300000|2022-06-10 11:25:00|2729.5|2723.5|2727.3|2721.3|2729.5|2723.5|2725.8|2719.8|25
1654860600000|2022-06-10 11:30:00|2727|2721|2727.3|2721.3|2728.8|2722.8|2726.5|2720.5|24
1654860900000|2022-06-10 11:35:00|2727|2721|2722.3|2716.3|2727|2721|2718|2712|49
1654861200000|2022-06-10 11:40:00|2722|2716|2718|2712|2722.1|2716.1|2717|2711|64
1654861500000|2022-06-10 11:45:00|2718.3|2712.3|2711.6|2705.6|2718.8|2712.8|2699.5|2692.5|99
1654861800000|2022-06-10 11:50:00|2711.4|2705.4|2710|2704|2712|2706|2704.8|2698.8|90
1654862100000|2022-06-10 11:55:00|2709.5|2703.5|2711.5|2705.5|2713.3|2707.3|2705|2699|133
1654862400000|2022-06-10 12:00:00|2711.8|2705.8|2705.3|2699.3|2713.5|2707.5|2700.3|2694.3|135
1654862700000|2022-06-10 12:05:00|2705.5|2699.5|2705.3|2699.3|2707.8|2701.8|2703.5|2697.5|82
1654863000000|2022-06-10 12:10:00|2705.5|2699.5|2709.3|2703.3|2710.3|2704.3|2705|2699|59
1654863300000|2022-06-10 12:15:00|2709.5|2703.5|2711.3|2705.3|2711.5|2705.5|2706.8|2700.8|51
1654863600000|2022-06-10 12:20:00|2711.5|2705.5|2716|2710|2717|2711|2709.8|2703.8|66
1654863900000|2022-06-10 12:25:00|2716.3|2710.3|2714.8|2708.8|2718.8|2712.8|2714.8|2708.8|56
1654864200000|2022-06-10 12:30:00|2714.5|2708.5|2705|2699|2714.5|2708.5|2699.8|2693.8|174
1654864500000|2022-06-10 12:35:00|2704.8|2698.8|2700|2694|2705.8|2699.8|2698.3|2692.3|82
1654864800000|2022-06-10 12:40:00|2700.5|2694.5|2709|2703|2711.5|2705.5|2700.5|2694.5|92
1654865100000|2022-06-10 12:45:00|2709.3|2703.3|2709|2703|2714.5|2708.5|2709|2703|90
1654865400000|2022-06-10 12:50:00|2708.5|2702.5|2707|2701|2712.3|2706.3|2704.3|2698.3|105
1654865700000|2022-06-10 12:55:00|2706.5|2700.5|2709.8|2703.8|2710.8|2704.8|2703.5|2697.5|85
1654866000000|2022-06-10 13:00:00|2710|2704|2708.3|2702.3|2711.8|2705.8|2705.3|2699.3|145
1654866300000|2022-06-10 13:05:00|2708|2702|2701.3|2695.3|2708|2702|2700|2694|81
1654866600000|2022-06-10 13:10:00|2701|2695|2699|2693|2702.3|2696.3|2698|2692|83
1654866900000|2022-06-10 13:15:00|2699.3|2693.3|2698|2692|2701.8|2695.8|2697.5|2691.5|119
1654867200000|2022-06-10 13:20:00|2697.8|2691.8|2679|2673|2698.3|2692.3|2674.5|2668.5|163
1654867500000|2022-06-10 13:25:00|2678.5|2672.5|2673.5|2667.5|2680.1|2674.1|2670|2664|192
1654867800000|2022-06-10 13:30:00|2673.8|2667.8|2680|2674|2680|2674|2670.8|2664.8|155
1654868100000|2022-06-10 13:35:00|2679.8|2673.8|2675.8|2669.8|2681|2675|2675.5|2669.5|152
1654868400000|2022-06-10 13:40:00|2676|2670|2684.5|2678.5|2686|2680|2674|2668|170
1654868700000|2022-06-10 13:45:00|2685|2679|2685.3|2679.3|2687|2681|2683.5|2677.5|96
1654869000000|2022-06-10 13:50:00|2685|2679|2694.3|2688.3|2697.8|2691.8|2685|2679|97
1654869300000|2022-06-10 13:55:00|2694.5|2688.5|2687.5|2681.5|2694.5|2688.5|2686.8|2680.8|82
1654869600000|2022-06-10 14:00:00|2687.3|2681.3|2689.3|2683.3|2690.5|2684.5|2686.3|2680.3|89
1654869900000|2022-06-10 14:05:00|2689|2683|2686.5|2680.5|2689.3|2683.3|2683|2677|82
1654870200000|2022-06-10 14:10:00|2686.3|2680.3|2683.3|2677.3|2686.3|2680.3|2682.8|2676.8|53
1654870500000|2022-06-10 14:15:00|2683.5|2677.5|2684.8|2678.8|2688.5|2682.5|2683.3|2677.3|65
1654870800000|2022-06-10 14:20:00|2684.5|2678.5|2684.8|2678.8|2688.8|2682.8|2684.3|2678.3|73
1654871100000|2022-06-10 14:25:00|2684.5|2678.5|2685.5|2679.5|2688.5|2682.5|2684.3|2678.3|66
1654871400000|2022-06-10 14:30:00|2685.3|2679.3|2675.6|2669.6|2687.8|2681.8|2675.5|2669.5|147
1654871700000|2022-06-10 14:35:00|2675.9|2669.9|2677.5|2671.5|2680.8|2674.8|2675.4|2669.4|113
1654872000000|2022-06-10 14:40:00|2677.8|2671.8|2688.3|2682.3|2688.5|2682.5|2677.8|2671.8|84
1654872300000|2022-06-10 14:45:00|2688.5|2682.5|2687.8|2681.8|2691|2685|2685.8|2679.8|79
1654872600000|2022-06-10 14:50:00|2688|2682|2694|2688|2694.8|2688.8|2688|2682|72
1654872900000|2022-06-10 14:55:00|2693.5|2687.5|2687.5|2681.5|2693.5|2687.5|2686.8|2680.8|78
1654873200000|2022-06-10 15:00:00|2688|2682|2691.3|2685.3|2691.8|2685.8|2687|2681|52
1654873500000|2022-06-10 15:05:00|2691|2685|2684.8|2678.8|2691|2685|2682.8|2676.8|67
1654873800000|2022-06-10 15:10:00|2684.5|2678.5|2687.8|2681.8|2690.8|2684.8|2684|2678|103
1654874100000|2022-06-10 15:15:00|2688|2682|2690.5|2684.5|2690.5|2684.5|2685.8|2679.8|55
1654874400000|2022-06-10 15:20:00|2690.8|2684.8|2688|2682|2692.3|2686.3|2687.8|2681.8|71
1654874700000|2022-06-10 15:25:00|2687.8|2681.8|2684.3|2678.3|2688|2682|2683.5|2677.5|62
1654875000000|2022-06-10 15:30:00|2684.5|2678.5|2680.8|2674.8|2687|2681|2678.5|2672.5|188
1654875300000|2022-06-10 15:35:00|2681|2675|2681.8|2675.8|2686.5|2680.5|2680.3|2674.3|61
1654875600000|2022-06-10 15:40:00|2681.5|2675.5|2677.8|2671.8|2684.8|2678.8|2676.5|2670.5|91
1654875900000|2022-06-10 15:45:00|2678|2672|2679|2673|2681.8|2675.8|2676.3|2670.3|68
1654876200000|2022-06-10 15:50:00|2679.3|2673.3|2678.3|2672.3|2679.3|2673.3|2677.3|2671.3|29
1654876500000|2022-06-10 15:55:00|2678|2672|2680.5|2674.5|2682|2676|2676|2670|29
1654876800000|2022-06-10 16:00:00|2680.3|2674.3|2680.8|2674.8|2681.8|2675.8|2679.8|2673.8|30
1654877100000|2022-06-10 16:05:00|2681|2675|2681.8|2675.8|2682.3|2676.3|2681|2675|28
1654877400000|2022-06-10 16:10:00|2681.5|2675.5|2684.8|2678.8|2685.3|2679.3|2681.3|2675.3|115
1654877700000|2022-06-10 16:15:00|2685.3|2679.3|2689|2683|2690.3|2684.3|2684|2678|84
1654878000000|2022-06-10 16:20:00|2690|2684|2688.5|2682.5|2693.8|2687.8|2688|2682|51
1654878300000|2022-06-10 16:25:00|2688.8|2682.8|2690.5|2684.5|2690.5|2684.5|2687|2681|30
1654878600000|2022-06-10 16:30:00|2690.8|2684.8|2694.3|2688.3|2694.5|2688.5|2689.8|2683.8|23
1654878900000|2022-06-10 16:35:00|2693.5|2687.5|2693.5|2687.5|2694|2688|2691.3|2685.3|68
1654879200000|2022-06-10 16:40:00|2693.8|2687.8|2695|2689|2695|2689|2693.5|2687.5|5
1654879500000|2022-06-10 16:45:00|2694.8|2688.8|2694.8|2688.8|2695|2689|2694.8|2688.8|77
1654879800000|2022-06-10 16:50:00|2695|2689|2694.8|2688.8|2695|2689|2694.3|2688.3|63
1654880100000|2022-06-10 16:55:00|2695|2689|2695.8|2689.8|2696.8|2690.8|2694.3|2688.3|56
1655078400000|2022-06-13 00:00:00|2689|2674|2677.1|2671.1|2689|2674|2670.4|2664.4|17
1655078700000|2022-06-13 00:05:00|2677.4|2671.4|2685.5|2679.5|2687.3|2681.3|2677.1|2671.1|46
1655079000000|2022-06-13 00:10:00|2685.8|2679.8|2681.3|2675.3|2685.8|2679.8|2681|2675|16
1655079300000|2022-06-13 00:15:00|2681|2675|2680|2674|2681.5|2675.5|2679|2673|18
1655079600000|2022-06-13 00:20:00|2680.5|2674.5|2685.6|2679.6|2686.9|2680.9|2680.5|2674.5|28
1655079900000|2022-06-13 00:25:00|2685.8|2679.8|2687.3|2681.3|2691.3|2685.3|2685.8|2679.8|40
1655080200000|2022-06-13 00:30:00|2686.5|2680.5|2685.8|2679.8|2686.5|2680.5|2684.3|2678.3|12
1655080500000|2022-06-13 00:35:00|2685.5|2679.5|2687|2681|2689.3|2683.3|2685.5|2679.5|45
1655080800000|2022-06-13 00:40:00|2686.8|2680.8|2684.8|2678.8|2686.8|2680.8|2683.8|2677.8|15
1655081100000|2022-06-13 00:45:00|2685|2679|2685|2679|2685|2679|2684|2678|11
1655081400000|2022-06-13 00:50:00|2684.8|2678.8|2682.3|2676.3|2687|2681|2682.3|2676.3|29
1655081700000|2022-06-13 00:55:00|2681.5|2675.5|2672.3|2666.3|2681.5|2675.5|2668.8|2662.8|56
1655082000000|2022-06-13 01:00:00|2672|2666|2671.5|2665.5|2674.8|2668.8|2670.5|2664.5|63
1655082300000|2022-06-13 01:05:00|2671.3|2665.3|2668.5|2662.5|2674.5|2668.5|2668.3|2662.3|48
1655082600000|2022-06-13 01:10:00|2668.3|2662.3|2666.3|2660.3|2668.5|2662.5|2665.5|2659.5|68
1655082900000|2022-06-13 01:15:00|2665.5|2659.5|2666.3|2660.3|2668|2662|2665.5|2659.5|41
1655083200000|2022-06-13 01:20:00|2665.8|2659.8|2666.8|2660.8|2668|2662|2665.8|2659.8|63
1655083500000|2022-06-13 01:25:00|2666.5|2660.5|2669|2663|2670.3|2664.3|2666.5|2660.5|54
1655083800000|2022-06-13 01:30:00|2669.3|2663.3|2670.8|2664.8|2671|2665|2669.3|2663.3|40
1655084100000|2022-06-13 01:35:00|2670.5|2664.5|2668.3|2662.3|2670.5|2664.5|2667.8|2661.8|47
1655084400000|2022-06-13 01:40:00|2668|2662|2666.5|2660.5|2668|2662|2666.3|2660.3|19
1655084700000|2022-06-13 01:45:00|2666.3|2660.3|2666.3|2660.3|2666.3|2660.3|2666|2660|7
1655085000000|2022-06-13 01:50:00|2666|2660|2665.3|2659.3|2666|2660|2665.3|2659.3|28
1655085300000|2022-06-13 01:55:00|2665|2659|2665|2659|2666|2660|2664|2658|33
1655085600000|2022-06-13 02:00:00|2665.3|2659.3|2663.5|2657.5|2665.3|2659.3|2663|2657|39
1655085900000|2022-06-13 02:05:00|2663.3|2657.3|2662.3|2656.3|2663.8|2657.8|2662|2656|44
1655086200000|2022-06-13 02:10:00|2662|2656|2662|2656|2662.3|2656.3|2661.5|2655.5|25
1655086500000|2022-06-13 02:15:00|2662.3|2656.3|2662.5|2656.5|2663.5|2657.5|2661.8|2655.8|19
1655086800000|2022-06-13 02:20:00|2662.3|2656.3|2661.3|2655.3|2662.5|2656.5|2661.3|2655.3|18
1655087100000|2022-06-13 02:25:00|2661.8|2655.8|2662.5|2656.5|2665.8|2659.8|2661.8|2655.8|47
1655087400000|2022-06-13 02:30:00|2662.8|2656.8|2662.3|2656.3|2665.8|2659.8|2662|2656|52
1655087700000|2022-06-13 02:35:00|2662|2656|2662.5|2656.5|2663|2657|2661.5|2655.5|19
1655088000000|2022-06-13 02:40:00|2662.3|2656.3|2662|2656|2663|2657|2661.5|2655.5|25
1655088300000|2022-06-13 02:45:00|2661.8|2655.8|2662|2656|2662.5|2656.5|2661.5|2655.5|17
1655088600000|2022-06-13 02:50:00|2661.8|2655.8|2659.3|2653.3|2663|2657|2659.3|2653.3|28
1655088900000|2022-06-13 02:55:00|2659.5|2653.5|2658.3|2652.3|2659.5|2653.5|2658|2652|13
1655089200000|2022-06-13 03:00:00|2658|2652|2658|2652|2658.3|2652.3|2657.8|2651.8|7
1655089500000|2022-06-13 03:05:00|2657.8|2651.8|2658.3|2652.3|2659|2653|2657.8|2651.8|7
1655089800000|2022-06-13 03:10:00|2657.8|2651.8|2658.5|2652.5|2659|2653|2657.3|2651.3|22
1655090100000|2022-06-13 03:15:00|2658.3|2652.3|2657.3|2651.3|2658.5|2652.5|2657.3|2651.3|35
1655090400000|2022-06-13 03:20:00|2656.8|2650.8|2656.8|2650.8|2658|2652|2656|2650|17
1655090700000|2022-06-13 03:25:00|2656.5|2650.5|2656.3|2650.3|2656.5|2650.5|2656|2650|14
1655091000000|2022-06-13 03:30:00|2656.5|2650.5|2656.3|2650.3|2657.5|2651.5|2656|2650|19
1655091300000|2022-06-13 03:35:00|2656|2650|2656.5|2650.5|2657.3|2651.3|2656|2650|16
1655091600000|2022-06-13 03:40:00|2656.3|2650.3|2655.3|2649.3|2656.5|2650.5|2655|2649|8
1655091900000|2022-06-13 03:45:00|2655.5|2649.5|2650|2644|2656|2650|2649.5|2643.5|21
1655092200000|2022-06-13 03:50:00|2649.8|2643.8|2649.3|2643.3|2651|2645|2649.3|2643.3|26
1655092500000|2022-06-13 03:55:00|2649.5|2643.5|2649.3|2643.3|2649.8|2643.8|2648.8|2642.8|6
1655092800000|2022-06-13 04:00:00|2649|2643|2647.8|2641.8|2649|2643|2646.3|2640.3|17
1655093100000|2022-06-13 04:05:00|2648.3|2642.3|2648.5|2642.5|2649|2643|2647.5|2641.5|12
1655093400000|2022-06-13 04:10:00|2648.3|2642.3|2647.3|2641.3|2648.8|2642.8|2647|2641|16
1655093700000|2022-06-13 04:15:00|2647|2641|2647.5|2641.5|2647.8|2641.8|2647|2641|11
1655094000000|2022-06-13 04:20:00|2647.3|2641.3|2646.3|2640.3|2647.8|2641.8|2646.3|2640.3|27
1655094300000|2022-06-13 04:25:00|2647.3|2641.3|2646.3|2640.3|2647.3|2641.3|2646.3|2640.3|7
1655094600000|2022-06-13 04:30:00|2646.5|2640.5|2646.3|2640.3|2646.5|2640.5|2645.8|2639.8|11
1655094900000|2022-06-13 04:35:00|2646|2640|2646.3|2640.3|2646.8|2640.8|2646|2640|8
1655095200000|2022-06-13 04:40:00|2645.8|2639.8|2646.3|2640.3|2646.8|2640.8|2644.3|2638.3|18
1655095500000|2022-06-13 04:45:00|2646|2640|2645.5|2639.5|2646|2640|2645|2639|17
1655095800000|2022-06-13 04:50:00|2645.8|2639.8|2645|2639|2645.8|2639.8|2643.5|2637.5|23
1655096100000|2022-06-13 04:55:00|2645.3|2639.3|2645.8|2639.8|2646.8|2640.8|2644|2638|27
1655096400000|2022-06-13 05:00:00|2645.5|2639.5|2646|2640|2646.8|2640.8|2644.8|2638.8|23
1655096700000|2022-06-13 05:05:00|2645.5|2639.5|2646.5|2640.5|2646.8|2640.8|2645.3|2639.3|28
1655097000000|2022-06-13 05:10:00|2647.3|2641.3|2650|2644|2650.8|2644.8|2647.3|2641.3|26
1655097300000|2022-06-13 05:15:00|2649.8|2643.8|2645|2639|2651.5|2645.5|2645|2639|44
1655097600000|2022-06-13 05:20:00|2645.8|2639.8|2645.5|2639.5|2648.3|2642.3|2645.3|2639.3|33
1655097900000|2022-06-13 05:25:00|2645.3|2639.3|2647.8|2641.8|2648.3|2642.3|2645.3|2639.3|26
1655098200000|2022-06-13 05:30:00|2647.5|2641.5|2647.3|2641.3|2648.3|2642.3|2645.8|2639.8|45
1655098500000|2022-06-13 05:35:00|2647|2641|2645.8|2639.8|2647|2641|2645.3|2639.3|14
1655098800000|2022-06-13 05:40:00|2646|2640|2642.5|2636.5|2646.3|2640.3|2641.3|2635.3|20
1655099100000|2022-06-13 05:45:00|2642.3|2636.3|2645.5|2639.5|2645.5|2639.5|2641.3|2635.3|24
1655099400000|2022-06-13 05:50:00|2644.8|2638.8|2645.8|2639.8|2645.8|2639.8|2644.3|2638.3|20
1655099700000|2022-06-13 05:55:00|2645.5|2639.5|2645.8|2639.8|2647.3|2641.3|2643.8|2637.8|28
1655100000000|2022-06-13 06:00:00|2645.5|2639.5|2639.3|2633.3|2648|2642|2638.8|2632.8|38
1655100300000|2022-06-13 06:05:00|2640|2634|2635.6|2629.6|2644.3|2638.3|2634.4|2628.4|58
1655100600000|2022-06-13 06:10:00|2635.4|2629.4|2634.8|2628.8|2635.8|2629.8|2632|2626|48
1655100900000|2022-06-13 06:15:00|2635|2629|2627.3|2621.3|2635|2629|2621.5|2615.5|76
1655101200000|2022-06-13 06:20:00|2627|2621|2630.5|2624.5|2631.5|2625.5|2624.8|2618.8|29
1655101500000|2022-06-13 06:25:00|2630.8|2624.8|2630.3|2624.3|2632.8|2626.8|2629.8|2623.8|34
1655101800000|2022-06-13 06:30:00|2630|2624|2626.5|2620.5|2630|2624|2624.5|2618.5|76
1655102100000|2022-06-13 06:35:00|2626.8|2620.8|2640.8|2634.8|2642.3|2636.3|2626.5|2620.5|125
1655102400000|2022-06-13 06:40:00|2641.3|2635.3|2649.5|2643.5|2650.3|2644.3|2640.3|2634.3|65
1655102700000|2022-06-13 06:45:00|2649.3|2643.3|2653.8|2647.8|2653.8|2647.8|2649|2643|39
1655103000000|2022-06-13 06:50:00|2658.3|2652.3|2652.5|2646.5|2662.5|2656.5|2652.5|2646.5|73
1655103300000|2022-06-13 06:55:00|2652.8|2646.8|2644.1|2638.1|2653.5|2647.5|2640.9|2634.9|96
1655103600000|2022-06-13 07:00:00|2644|2638|2642.5|2636.5|2645.5|2639.5|2639.4|2633.4|88
1655103900000|2022-06-13 07:05:00|2642.3|2636.3|2652.5|2646.5|2654|2648|2642.3|2636.3|53
1655104200000|2022-06-13 07:10:00|2652|2646|2650|2644|2657|2651|2647|2641|103
1655104500000|2022-06-13 07:15:00|2650.3|2644.3|2649.3|2643.3|2653.1|2647.1|2643.8|2637.8|65
1655104800000|2022-06-13 07:20:00|2649|2643|2641.5|2635.5|2649.8|2643.8|2638.5|2632.5|83
1655105100000|2022-06-13 07:25:00|2641.3|2635.3|2632.5|2626.5|2641.5|2635.5|2631.8|2625.8|82
1655105400000|2022-06-13 07:30:00|2632.3|2626.3|2630.3|2624.3|2634.3|2628.3|2630|2624|80
1655105700000|2022-06-13 07:35:00|2630.5|2624.5|2624.5|2618.5|2632.5|2626.5|2623.5|2617.5|85
1655106000000|2022-06-13 07:40:00|2624.3|2618.3|2622.8|2616.8|2629.3|2623.3|2622.8|2616.8|117
1655106300000|2022-06-13 07:45:00|2622.3|2616.3|2622.3|2616.3|2624.5|2618.5|2618.3|2612.3|72
1655106600000|2022-06-13 07:50:00|2622|2616|2621.3|2615.3|2626.5|2620.5|2618.3|2612.3|78
1655106900000|2022-06-13 07:55:00|2621|2615|2616.5|2610.5|2621.5|2615.5|2615.8|2609.8|95
1655107200000|2022-06-13 08:00:00|2616.3|2610.3|2619.8|2613.8|2621.8|2615.8|2615.8|2609.8|91
1655107500000|2022-06-13 08:05:00|2619.5|2613.5|2621.3|2615.3|2622.3|2616.3|2618.5|2612.5|78
1655107800000|2022-06-13 08:10:00|2621|2615|2621|2615|2622.3|2616.3|2618.8|2612.8|58
1655108100000|2022-06-13 08:15:00|2620.8|2614.8|2617|2611|2620.8|2614.8|2613.3|2607.3|74
1655108400000|2022-06-13 08:20:00|2617.3|2611.3|2624|2618|2626.3|2620.3|2616.3|2610.3|68
1655108700000|2022-06-13 08:25:00|2623.8|2617.8|2624.3|2618.3|2626|2620|2623|2617|40
1655109000000|2022-06-13 08:30:00|2624.5|2618.5|2617.5|2611.5|2624.5|2618.5|2616|2610|84
1655109300000|2022-06-13 08:35:00|2617.3|2611.3|2618.8|2612.8|2619.8|2613.8|2614.3|2608.3|76
1655109600000|2022-06-13 08:40:00|2619|2613|2623.5|2617.5|2623.8|2617.8|2617|2611|72
1655109900000|2022-06-13 08:45:00|2623.3|2617.3|2630|2624|2630|2624|2622|2616|60
1655110200000|2022-06-13 08:50:00|2629.8|2623.8|2628|2622|2629.8|2623.8|2626.5|2620.5|44
1655110500000|2022-06-13 08:55:00|2627.8|2621.8|2628|2622|2629.3|2623.3|2623|2617|55
1655110800000|2022-06-13 09:00:00|2626.8|2620.8|2629.3|2623.3|2631.5|2625.5|2625.8|2619.8|61
1655111100000|2022-06-13 09:05:00|2629|2623|2621.3|2615.3|2629.3|2623.3|2620.8|2614.8|43
1655111400000|2022-06-13 09:10:00|2621.5|2615.5|2621.8|2615.8|2625|2619|2620|2614|66
1655111700000|2022-06-13 09:15:00|2621.5|2615.5|2619.5|2613.5|2623.5|2617.5|2618.8|2612.8|61
1655112000000|2022-06-13 09:20:00|2619.8|2613.8|2619|2613|2623|2617|2618.8|2612.8|69
1655112300000|2022-06-13 09:25:00|2618.8|2612.8|2620|2614|2620.8|2614.8|2618.5|2612.5|36
1655112600000|2022-06-13 09:30:00|2619.8|2613.8|2625.3|2619.3|2626.3|2620.3|2619.8|2613.8|39
1655112900000|2022-06-13 09:35:00|2625.8|2619.8|2626|2620|2626.8|2620.8|2623.8|2617.8|53
1655113200000|2022-06-13 09:40:00|2626.3|2620.3|2626|2620|2626.3|2620.3|2625.3|2619.3|32
1655113500000|2022-06-13 09:45:00|2625.8|2619.8|2626.5|2620.5|2626.5|2620.5|2624|2618|17
1655113800000|2022-06-13 09:50:00|2626.8|2620.8|2626.8|2620.8|2626.8|2620.8|2625.5|2619.5|34
1655114100000|2022-06-13 09:55:00|2626.5|2620.5|2626.8|2620.8|2626.8|2620.8|2625.8|2619.8|28
1655114400000|2022-06-13 10:00:00|2627|2621|2627|2621|2630|2624|2625.8|2619.8|36
1655114700000|2022-06-13 10:05:00|2626.8|2620.8|2628.8|2622.8|2630.3|2624.3|2626.8|2620.8|39
1655115000000|2022-06-13 10:10:00|2628.5|2622.5|2629.8|2623.8|2629.8|2623.8|2627.8|2621.8|40
1655115300000|2022-06-13 10:15:00|2629.5|2623.5|2628.8|2622.8|2629.5|2623.5|2628.3|2622.3|19
1655115600000|2022-06-13 10:20:00|2628.3|2622.3|2627.3|2621.3|2628.8|2622.8|2627.3|2621.3|22
1655115900000|2022-06-13 10:25:00|2625.5|2619.5|2623.3|2617.3|2626.8|2620.8|2621.3|2615.3|39
1655116200000|2022-06-13 10:30:00|2622.3|2616.3|2623|2617|2627|2621|2622.3|2616.3|55
1655116500000|2022-06-13 10:35:00|2622.8|2616.8|2622.5|2616.5|2622.8|2616.8|2620|2614|39
1655116800000|2022-06-13 10:40:00|2622.8|2616.8|2624.5|2618.5|2625|2619|2622.3|2616.3|21
1655117100000|2022-06-13 10:45:00|2624.8|2618.8|2622.5|2616.5|2625|2619|2622.3|2616.3|34
1655117400000|2022-06-13 10:50:00|2622.8|2616.8|2622.5|2616.5|2624.8|2618.8|2622.3|2616.3|23
1655117700000|2022-06-13 10:55:00|2623.3|2617.3|2620|2614|2623.8|2617.8|2618.8|2612.8|34
1655118000000|2022-06-13 11:00:00|2620.3|2614.3|2622.3|2616.3|2624.8|2618.8|2620.3|2614.3|55
1655118300000|2022-06-13 11:05:00|2622|2616|2623.8|2617.8|2624|2618|2622|2616|30
1655118600000|2022-06-13 11:10:00|2623.5|2617.5|2624|2618|2624.8|2618.8|2623.3|2617.3|28
1655118900000|2022-06-13 11:15:00|2623.8|2617.8|2624|2618|2625|2619|2623.3|2617.3|28
1655119200000|2022-06-13 11:20:00|2623.8|2617.8|2620.5|2614.5|2623.8|2617.8|2620.5|2614.5|40
1655119500000|2022-06-13 11:25:00|2620.3|2614.3|2619|2613|2621.8|2615.8|2615|2609|62
1655119800000|2022-06-13 11:30:00|2618.8|2612.8|2615|2609|2624|2618|2615|2609|109
1655120100000|2022-06-13 11:35:00|2614.8|2608.8|2615.5|2609.5|2616.5|2610.5|2613|2607|81
1655120400000|2022-06-13 11:40:00|2615.3|2609.3|2607.5|2601.5|2616.1|2610.1|2603|2597|122
1655120700000|2022-06-13 11:45:00|2607.8|2601.8|2607.8|2601.8|2611.3|2605.3|2607.8|2601.8|82
1655121000000|2022-06-13 11:50:00|2608|2602|2611.3|2605.3|2612.8|2606.8|2608|2602|88
1655121300000|2022-06-13 11:55:00|2611.5|2605.5|2614.3|2608.3|2615|2609|2608.5|2602.5|89
1655121600000|2022-06-13 12:00:00|2614.5|2608.5|2612.8|2606.8|2618|2612|2612.8|2606.8|106
1655121900000|2022-06-13 12:05:00|2612.5|2606.5|2613.8|2607.8|2617|2611|2610.5|2604.5|102
1655122200000|2022-06-13 12:10:00|2614|2608|2609.8|2603.8|2615|2609|2609.3|2603.3|73
1655122500000|2022-06-13 12:15:00|2609.5|2603.5|2605.8|2599.8|2611|2605|2605.3|2599.3|86
1655122800000|2022-06-13 12:20:00|2606|2600|2606.5|2600.5|2607.8|2601.8|2604.8|2598.8|78
1655123100000|2022-06-13 12:25:00|2606.8|2600.8|2612|2606|2612.8|2606.8|2605|2599|85
1655123400000|2022-06-13 12:30:00|2611.8|2605.8|2610|2604|2613|2607|2610|2604|43
1655123700000|2022-06-13 12:35:00|2609.8|2603.8|2615.3|2609.3|2615.5|2609.5|2609.8|2603.8|84
1655124000000|2022-06-13 12:40:00|2615.5|2609.5|2616.5|2610.5|2619.3|2613.3|2614.5|2608.5|57
1655124300000|2022-06-13 12:45:00|2616.3|2610.3|2612.8|2606.8|2616.5|2610.5|2612|2606|57
1655124600000|2022-06-13 12:50:00|2612.5|2606.5|2619|2613|2619.3|2613.3|2612|2606|48
1655124900000|2022-06-13 12:55:00|2618.5|2612.5|2617|2611|2620.8|2614.8|2616|2610|57
1655125200000|2022-06-13 13:00:00|2616.8|2610.8|2616.8|2610.8|2619|2613|2615.5|2609.5|101
1655125500000|2022-06-13 13:05:00|2615.5|2609.5|2617.8|2611.8|2619.3|2613.3|2612.5|2606.5|97
1655125800000|2022-06-13 13:10:00|2617.5|2611.5|2621|2615|2621|2615|2613.5|2607.5|83
1655126100000|2022-06-13 13:15:00|2620.8|2614.8|2618|2612|2621.5|2615.5|2616.3|2610.3|54
1655126400000|2022-06-13 13:20:00|2618.3|2612.3|2616.3|2610.3|2619|2613|2614.3|2608.3|65
1655126700000|2022-06-13 13:25:00|2616.5|2610.5|2616.8|2610.8|2618.3|2612.3|2616|2610|48
1655127000000|2022-06-13 13:30:00|2616.5|2610.5|2616.8|2610.8|2617|2611|2614.5|2608.5|41
1655127300000|2022-06-13 13:35:00|2616.5|2610.5|2615.8|2609.8|2616.5|2610.5|2614|2608|69
1655127600000|2022-06-13 13:40:00|2616|2610|2613.5|2607.5|2616|2610|2613.5|2607.5|55
1655127900000|2022-06-13 13:45:00|2613.3|2607.3|2614.3|2608.3|2616.3|2610.3|2613.3|2607.3|64
1655128200000|2022-06-13 13:50:00|2615|2609|2616.5|2610.5|2617.3|2611.3|2614.5|2608.5|35
1655128500000|2022-06-13 13:55:00|2616.3|2610.3|2619.5|2613.5|2619.5|2613.5|2616|2610|39
1655128800000|2022-06-13 14:00:00|2619.3|2613.3|2616.5|2610.5|2619.3|2613.3|2613.5|2607.5|68
1655129100000|2022-06-13 14:05:00|2616.3|2610.3|2615.8|2609.8|2617.8|2611.8|2614.8|2608.8|68
1655129400000|2022-06-13 14:10:00|2616.3|2610.3|2617.8|2611.8|2620.8|2614.8|2616|2610|48
1655129700000|2022-06-13 14:15:00|2617.5|2611.5|2613.5|2607.5|2617.5|2611.5|2612.8|2606.8|31
1655130000000|2022-06-13 14:20:00|2613.8|2607.8|2617.5|2611.5|2618.3|2612.3|2613.8|2607.8|40
1655130300000|2022-06-13 14:25:00|2617.3|2611.3|2619.8|2613.8|2620.5|2614.5|2617.3|2611.3|58
1655130600000|2022-06-13 14:30:00|2620|2614|2624|2618|2626.3|2620.3|2619.8|2613.8|76
1655130900000|2022-06-13 14:35:00|2623.8|2617.8|2618.3|2612.3|2625|2619|2617.3|2611.3|59
1655131200000|2022-06-13 14:40:00|2618.5|2612.5|2621.5|2615.5|2623|2617|2618.5|2612.5|47
1655131500000|2022-06-13 14:45:00|2621.8|2615.8|2622.5|2616.5|2623.5|2617.5|2621.5|2615.5|48
1655131800000|2022-06-13 14:50:00|2622.3|2616.3|2621.3|2615.3|2622.3|2616.3|2620.8|2614.8|22
1655132100000|2022-06-13 14:55:00|2621.5|2615.5|2622.5|2616.5|2622.5|2616.5|2621.3|2615.3|26
1655132400000|2022-06-13 15:00:00|2622.3|2616.3|2623.3|2617.3|2624|2618|2622.3|2616.3|24
1655132700000|2022-06-13 15:05:00|2623|2617|2629.3|2623.3|2629.8|2623.8|2622.8|2616.8|53
1655133000000|2022-06-13 15:10:00|2629.5|2623.5|2622.3|2616.3|2630|2624|2622.3|2616.3|50
1655133300000|2022-06-13 15:15:00|2622.5|2616.5|2622.5|2616.5|2623|2617|2621|2615|44
1655133600000|2022-06-13 15:20:00|2622.8|2616.8|2629.8|2623.8|2629.8|2623.8|2622.5|2616.5|71
1655133900000|2022-06-13 15:25:00|2629.3|2623.3|2630.3|2624.3|2634.8|2628.8|2629.3|2623.3|73
1655134200000|2022-06-13 15:30:00|2630.8|2624.8|2631.5|2625.5|2633.8|2627.8|2628.5|2622.5|92
1655134500000|2022-06-13 15:35:00|2631.8|2625.8|2633.8|2627.8|2634|2628|2630|2624|37
1655134800000|2022-06-13 15:40:00|2634|2628|2633.3|2627.3|2635|2629|2630|2624|60
1655135100000|2022-06-13 15:45:00|2633.5|2627.5|2638.5|2632.5|2639.8|2633.8|2633|2627|84
1655135400000|2022-06-13 15:50:00|2638.8|2632.8|2639|2633|2640.5|2634.5|2638.8|2632.8|37
1655135700000|2022-06-13 15:55:00|2639.3|2633.3|2639.5|2633.5|2641.3|2635.3|2639|2633|21
1655136000000|2022-06-13 16:00:00|2639.8|2633.8|2638.8|2632.8|2641.8|2635.8|2638.8|2632.8|47
1655136300000|2022-06-13 16:05:00|2639.3|2633.3|2640.3|2634.3|2641.5|2635.5|2639|2633|84
1655136600000|2022-06-13 16:10:00|2640.5|2634.5|2642.3|2636.3|2642.5|2636.5|2640.3|2634.3|28
1655136900000|2022-06-13 16:15:00|2642.5|2636.5|2643.5|2637.5|2644|2638|2642|2636|40
1655137200000|2022-06-13 16:20:00|2643.8|2637.8|2645|2639|2648.5|2642.5|2643.5|2637.5|61
1655137500000|2022-06-13 16:25:00|2645.3|2639.3|2644.3|2638.3|2645.8|2639.8|2644|2638|44
1655137800000|2022-06-13 16:30:00|2644|2638|2646.5|2640.5|2647.3|2641.3|2644|2638|14
1655138100000|2022-06-13 16:35:00|2646.8|2640.8|2647.5|2641.5|2651.5|2645.5|2646.8|2640.8|35
1655138400000|2022-06-13 16:40:00|2647.3|2641.3|2648.5|2642.5|2648.5|2642.5|2644.8|2638.8|41
1655138700000|2022-06-13 16:45:00|2648.3|2642.3|2646|2640|2649.5|2643.5|2645.8|2639.8|29
1655139000000|2022-06-13 16:50:00|2645.8|2639.8|2644.5|2638.5|2646|2640|2644|2638|35
1655139300000|2022-06-13 16:55:00|2644.3|2638.3|2641.3|2635.3|2644.3|2638.3|2641|2635|47
1655164800000|2022-06-14 00:00:00|2644.3|2638.3|2637.6|2631.6|2645.4|2639.4|2636.9|2630.9|39
1655165100000|2022-06-14 00:05:00|2637.9|2631.9|2638.3|2632.3|2640.6|2634.6|2637.8|2631.8|24
1655165400000|2022-06-14 00:10:00|2638.5|2632.5|2642|2636|2643.5|2637.5|2638|2632|36
1655165700000|2022-06-14 00:15:00|2641.8|2635.8|2640.5|2634.5|2644|2638|2639.9|2633.9|56
1655166000000|2022-06-14 00:20:00|2640.8|2634.8|2645.3|2639.3|2645.8|2639.8|2640.8|2634.8|33
1655166300000|2022-06-14 00:25:00|2645|2639|2645.3|2639.3|2645.3|2639.3|2644.5|2638.5|21
1655166600000|2022-06-14 00:30:00|2645|2639|2645.3|2639.3|2646.8|2640.8|2645|2639|31
1655166900000|2022-06-14 00:35:00|2645.5|2639.5|2648.6|2642.6|2649.1|2643.1|2645.3|2639.3|49
1655167200000|2022-06-14 00:40:00|2648.9|2642.9|2649.3|2643.3|2650.6|2644.6|2648.8|2642.8|48
1655167500000|2022-06-14 00:45:00|2649.8|2643.8|2645|2639|2649.8|2643.8|2645|2639|17
1655167800000|2022-06-14 00:50:00|2644.5|2638.5|2638.8|2632.8|2644.5|2638.5|2638.5|2632.5|58
1655168100000|2022-06-14 00:55:00|2639|2633|2640.3|2634.3|2640.5|2634.5|2639|2633|26
1655168400000|2022-06-14 01:00:00|2640.5|2634.5|2640|2634|2642|2636|2639|2633|135
1655168700000|2022-06-14 01:05:00|2639.8|2633.8|2638.8|2632.8|2640.3|2634.3|2638.5|2632.5|36
1655169000000|2022-06-14 01:10:00|2638.5|2632.5|2639|2633|2639.3|2633.3|2635.8|2629.8|59
1655169300000|2022-06-14 01:15:00|2638.8|2632.8|2635|2629|2641.3|2635.3|2634.8|2628.8|55
1655169600000|2022-06-14 01:20:00|2635.3|2629.3|2636.8|2630.8|2637|2631|2634.5|2628.5|13
1655169900000|2022-06-14 01:25:00|2637|2631|2639|2633|2639.5|2633.5|2636.8|2630.8|34
1655170200000|2022-06-14 01:30:00|2638.8|2632.8|2638.8|2632.8|2640|2634|2636.5|2630.5|39
1655170500000|2022-06-14 01:35:00|2639|2633|2639.5|2633.5|2639.8|2633.8|2639|2633|3
1655170800000|2022-06-14 01:40:00|2639.8|2633.8|2640.3|2634.3|2640.5|2634.5|2639.5|2633.5|24
1655171100000|2022-06-14 01:45:00|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2637.3|2631.3|9
1655171400000|2022-06-14 01:50:00|2638|2632|2637.8|2631.8|2638|2632|2637.5|2631.5|4
1655171700000|2022-06-14 01:55:00|2637.5|2631.5|2635|2629|2637.5|2631.5|2635|2629|33
1655172000000|2022-06-14 02:00:00|2634.8|2628.8|2639.5|2633.5|2640.5|2634.5|2634.8|2628.8|70
1655172300000|2022-06-14 02:05:00|2639|2633|2641.3|2635.3|2641.5|2635.5|2638.3|2632.3|50
1655172600000|2022-06-14 02:10:00|2639.8|2633.8|2639|2633|2640.8|2634.8|2638.8|2632.8|42
1655172900000|2022-06-14 02:15:00|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|2638.8|2632.8|1
1655173500000|2022-06-14 02:25:00|2639|2633|2638.8|2632.8|2639.5|2633.5|2638.8|2632.8|6
1655173800000|2022-06-14 02:30:00|2639.3|2633.3|2641|2635|2641|2635|2638.5|2632.5|40
1655174100000|2022-06-14 02:35:00|2640.8|2634.8|2639.3|2633.3|2640.8|2634.8|2639.3|2633.3|5
1655174400000|2022-06-14 02:40:00|2639|2633|2639.3|2633.3|2639.5|2633.5|2639|2633|10
1655174700000|2022-06-14 02:45:00|2639.5|2633.5|2638.3|2632.3|2639.5|2633.5|2637.8|2631.8|4
1655175000000|2022-06-14 02:50:00|2638|2632|2637.8|2631.8|2639.8|2633.8|2637.3|2631.3|10
1655175300000|2022-06-14 02:55:00|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|2637.5|2631.5|1
1655175600000|2022-06-14 03:00:00|2637.8|2631.8|2640|2634|2640.3|2634.3|2637.8|2631.8|11
1655175900000|2022-06-14 03:05:00|2639.8|2633.8|2636|2630|2639.8|2633.8|2636|2630|10
1655176200000|2022-06-14 03:10:00|2635.8|2629.8|2635.8|2629.8|2638.3|2632.3|2635.5|2629.5|25
1655176500000|2022-06-14 03:15:00|2635.3|2629.3|2634.8|2628.8|2635.3|2629.3|2634.8|2628.8|3
1655176800000|2022-06-14 03:20:00|2635|2629|2635|2629|2636.8|2630.8|2634.8|2628.8|12
1655177100000|2022-06-14 03:25:00|2634.5|2628.5|2634.8|2628.8|2636|2630|2634|2628|21
1655177400000|2022-06-14 03:30:00|2634.3|2628.3|2634.8|2628.8|2634.8|2628.8|2634|2628|8
1655177700000|2022-06-14 03:35:00|2634|2628|2634.8|2628.8|2634.8|2628.8|2634|2628|2
1655178000000|2022-06-14 03:40:00|2634|2628|2635|2629|2635.3|2629.3|2634|2628|4
1655178300000|2022-06-14 03:45:00|2634.5|2628.5|2635.5|2629.5|2636.3|2630.3|2634.5|2628.5|8
1655178600000|2022-06-14 03:50:00|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|2635.8|2629.8|1
1655179200000|2022-06-14 04:00:00|2636.3|2630.3|2637.3|2631.3|2639|2633|2636.3|2630.3|17
1655179500000|2022-06-14 04:05:00|2637|2631|2636.8|2630.8|2637|2631|2636.5|2630.5|6
1655179800000|2022-06-14 04:10:00|2636|2630|2635.8|2629.8|2637|2631|2635.3|2629.3|14
1655180400000|2022-06-14 04:20:00|2635.5|2629.5|2635.3|2629.3|2635.5|2629.5|2635.3|2629.3|2
1655181000000|2022-06-14 04:30:00|2633.8|2627.8|2633.8|2627.8|2634.5|2628.5|2633.5|2627.5|9
1655181300000|2022-06-14 04:35:00|2634.3|2628.3|2632|2626|2634.3|2628.3|2631.5|2625.5|12
1655181600000|2022-06-14 04:40:00|2631.5|2625.5|2632|2626|2632|2626|2631.5|2625.5|4
1655181900000|2022-06-14 04:45:00|2631.8|2625.8|2628.8|2622.8|2631.8|2625.8|2628.8|2622.8|4
1655182200000|2022-06-14 04:50:00|2628|2622|2625.5|2619.5|2628|2622|2623.3|2617.3|24
1655182500000|2022-06-14 04:55:00|2626.3|2620.3|2626.5|2620.5|2627.5|2621.5|2626.3|2620.3|11
1655182800000|2022-06-14 05:00:00|2626.8|2620.8|2628.8|2622.8|2629|2623|2626.8|2620.8|8
1655183100000|2022-06-14 05:05:00|2629|2623|2628|2622|2630.8|2624.8|2628|2622|12
1655183400000|2022-06-14 05:10:00|2627.8|2621.8|2629.3|2623.3|2630|2624|2627.3|2621.3|9
1655183700000|2022-06-14 05:15:00|2629|2623|2628|2622|2629|2623|2627.5|2621.5|41
1655184000000|2022-06-14 05:20:00|2629.3|2623.3|2628|2622|2630.5|2624.5|2627.5|2621.5|62
1655184300000|2022-06-14 05:25:00|2627.8|2621.8|2626.5|2620.5|2627.8|2621.8|2626.3|2620.3|16
1655184600000|2022-06-14 05:30:00|2626.8|2620.8|2625|2619|2629|2623|2621.8|2615.8|79
1655184900000|2022-06-14 05:35:00|2625.3|2619.3|2630|2624|2631.5|2625.5|2625|2619|46
1655185200000|2022-06-14 05:40:00|2630.3|2624.3|2627.8|2621.8|2630.5|2624.5|2627|2621|36
1655185500000|2022-06-14 05:45:00|2627.5|2621.5|2630|2624|2631.5|2625.5|2626.5|2620.5|34
1655185800000|2022-06-14 05:50:00|2630.3|2624.3|2632.5|2626.5|2633.8|2627.8|2630.3|2624.3|30
1655186100000|2022-06-14 05:55:00|2632.3|2626.3|2632|2626|2632.5|2626.5|2630|2624|42
1655186400000|2022-06-14 06:00:00|2631.8|2625.8|2637.3|2631.3|2639.8|2633.8|2630.5|2624.5|72
1655186700000|2022-06-14 06:05:00|2637|2631|2632.8|2626.8|2637|2631|2632.3|2626.3|51
1655187000000|2022-06-14 06:10:00|2634|2628|2637|2631|2637|2631|2632|2626|31
1655187300000|2022-06-14 06:15:00|2636.8|2630.8|2639|2633|2639|2633|2632.5|2626.5|26
1655187600000|2022-06-14 06:20:00|2639.3|2633.3|2639.5|2633.5|2640.5|2634.5|2635.8|2629.8|57
1655187900000|2022-06-14 06:25:00|2639.3|2633.3|2641.5|2635.5|2643.5|2637.5|2638|2632|48
1655188200000|2022-06-14 06:30:00|2641.3|2635.3|2644|2638|2645.5|2639.5|2638.8|2632.8|91
1655188500000|2022-06-14 06:35:00|2644.3|2638.3|2642.3|2636.3|2644.8|2638.8|2640.5|2634.5|91
1655188800000|2022-06-14 06:40:00|2642|2636|2642.3|2636.3|2642.3|2636.3|2639.8|2633.8|50
1655189100000|2022-06-14 06:45:00|2642.5|2636.5|2645.5|2639.5|2646.5|2640.5|2642.5|2636.5|31
1655189400000|2022-06-14 06:50:00|2645.3|2639.3|2646|2640|2646.3|2640.3|2645.3|2639.3|14
1655189700000|2022-06-14 06:55:00|2645.8|2639.8|2641.3|2635.3|2646.3|2640.3|2641|2635|38
1655190000000|2022-06-14 07:00:00|2641.5|2635.5|2639.5|2633.5|2643.5|2637.5|2639.3|2633.3|59
1655190300000|2022-06-14 07:05:00|2639.8|2633.8|2638.3|2632.3|2639.8|2633.8|2637.3|2631.3|41
1655190600000|2022-06-14 07:10:00|2638|2632|2636|2630|2638.6|2632.6|2632|2626|59
1655190900000|2022-06-14 07:15:00|2635.8|2629.8|2638.3|2632.3|2638.3|2632.3|2635.8|2629.8|8
1655191200000|2022-06-14 07:20:00|2638|2632|2641.5|2635.5|2646.3|2640.3|2637.3|2631.3|77
1655191500000|2022-06-14 07:25:00|2641.3|2635.3|2634.3|2628.3|2641.8|2635.8|2634|2628|54
1655191800000|2022-06-14 07:30:00|2634.5|2628.5|2637|2631|2637.6|2631.6|2629.5|2623.5|72
1655192100000|2022-06-14 07:35:00|2636.8|2630.8|2632.5|2626.5|2636.8|2630.8|2632.3|2626.3|74
1655192400000|2022-06-14 07:40:00|2632.3|2626.3|2630.8|2624.8|2634.5|2628.5|2628.3|2622.3|52
1655192700000|2022-06-14 07:45:00|2630.5|2624.5|2631|2625|2633|2627|2630.3|2624.3|48
1655193000000|2022-06-14 07:50:00|2630.8|2624.8|2636|2630|2636|2630|2630.5|2624.5|47
1655193300000|2022-06-14 07:55:00|2636.3|2630.3|2636|2630|2636.5|2630.5|2633.3|2627.3|23
1655193600000|2022-06-14 08:00:00|2636.3|2630.3|2627.8|2621.8|2636.3|2630.3|2623.5|2617.5|99
1655193900000|2022-06-14 08:05:00|2627.5|2621.5|2621.5|2615.5|2627.5|2621.5|2619|2613|49
1655194200000|2022-06-14 08:10:00|2621.3|2615.3|2618.5|2612.5|2621.3|2615.3|2617.8|2611.8|45
1655194500000|2022-06-14 08:15:00|2618.3|2612.3|2613.8|2607.8|2619.3|2613.3|2613.8|2607.8|33
1655194800000|2022-06-14 08:20:00|2613.5|2607.5|2620|2614|2620.8|2614.8|2613.3|2607.3|47
1655195100000|2022-06-14 08:25:00|2620.3|2614.3|2617|2611|2621|2615|2617|2611|22
1655195400000|2022-06-14 08:30:00|2617.3|2611.3|2621.3|2615.3|2622.5|2616.5|2617.3|2611.3|42
1655195700000|2022-06-14 08:35:00|2621|2615|2621.8|2615.8|2622.5|2616.5|2617|2611|47
1655196000000|2022-06-14 08:40:00|2622|2616|2621|2615|2622|2616|2620.8|2614.8|11
1655196300000|2022-06-14 08:45:00|2621.3|2615.3|2619|2613|2622.3|2616.3|2619|2613|21
1655196600000|2022-06-14 08:50:00|2618.8|2612.8|2621.5|2615.5|2624.3|2618.3|2618|2612|27
1655196900000|2022-06-14 08:55:00|2621.3|2615.3|2619.8|2613.8|2621.3|2615.3|2617.8|2611.8|23
1655197200000|2022-06-14 09:00:00|2619.5|2613.5|2615.8|2609.8|2619.5|2613.5|2615.5|2609.5|62
1655197500000|2022-06-14 09:05:00|2615.5|2609.5|2615|2609|2615.8|2609.8|2614.8|2608.8|17
1655197800000|2022-06-14 09:10:00|2616.3|2610.3|2616.5|2610.5|2617.3|2611.3|2615|2609|30
1655198100000|2022-06-14 09:15:00|2616|2610|2620|2614|2620|2614|2615.3|2609.3|44
1655198400000|2022-06-14 09:20:00|2619.8|2613.8|2615|2609|2619.8|2613.8|2614.8|2608.8|43
1655198700000|2022-06-14 09:25:00|2615.3|2609.3|2614.8|2608.8|2615.8|2609.8|2614.3|2608.3|32
1655199000000|2022-06-14 09:30:00|2615.3|2609.3|2616.3|2610.3|2617.5|2611.5|2615.3|2609.3|29
1655199300000|2022-06-14 09:35:00|2616|2610|2617.5|2611.5|2619.3|2613.3|2616|2610|52
1655199600000|2022-06-14 09:40:00|2617.8|2611.8|2614.5|2608.5|2620|2614|2614.5|2608.5|35
1655199900000|2022-06-14 09:45:00|2614.3|2608.3|2615.5|2609.5|2616.8|2610.8|2614.3|2608.3|21
1655200200000|2022-06-14 09:50:00|2615.3|2609.3|2615.3|2609.3|2616|2610|2614.3|2608.3|33
1655200500000|2022-06-14 09:55:00|2615.5|2609.5|2614.5|2608.5|2615.5|2609.5|2614|2608|23
1655200800000|2022-06-14 10:00:00|2614.3|2608.3|2613.3|2607.3|2614.8|2608.8|2613|2607|43
1655201100000|2022-06-14 10:05:00|2612.3|2606.3|2611.3|2605.3|2614|2608|2611|2605|45
1655201400000|2022-06-14 10:10:00|2611.5|2605.5|2612.5|2606.5|2612.8|2606.8|2611.5|2605.5|13
1655201700000|2022-06-14 10:15:00|2613|2607|2613|2607|2614.5|2608.5|2612.5|2606.5|18
1655202000000|2022-06-14 10:20:00|2612.8|2606.8|2612.3|2606.3|2613|2607|2612|2606|16
1655202300000|2022-06-14 10:25:00|2612.5|2606.5|2612.8|2606.8|2613|2607|2612.5|2606.5|6
1655202600000|2022-06-14 10:30:00|2613|2607|2617.5|2611.5|2621|2615|2613|2607|61
1655202900000|2022-06-14 10:35:00|2617.8|2611.8|2614.5|2608.5|2617.8|2611.8|2614.3|2608.3|29
1655203200000|2022-06-14 10:40:00|2614.8|2608.8|2615.3|2609.3|2617|2611|2614.8|2608.8|34
1655203500000|2022-06-14 10:45:00|2615|2609|2614.8|2608.8|2615.5|2609.5|2613.8|2607.8|64
1655203800000|2022-06-14 10:50:00|2615|2609|2614.5|2608.5|2616.3|2610.3|2613.8|2607.8|64
1655204100000|2022-06-14 10:55:00|2614.3|2608.3|2616.8|2610.8|2617|2611|2614|2608|57
1655204400000|2022-06-14 11:00:00|2617|2611|2614.3|2608.3|2617|2611|2614.3|2608.3|70
1655204700000|2022-06-14 11:05:00|2614|2608|2616.8|2610.8|2617|2611|2614|2608|25
1655205000000|2022-06-14 11:10:00|2617|2611|2617.3|2611.3|2618.5|2612.5|2616.5|2610.5|29
1655205300000|2022-06-14 11:15:00|2617.5|2611.5|2616.5|2610.5|2617.5|2611.5|2616.5|2610.5|5
1655205600000|2022-06-14 11:20:00|2617.8|2611.8|2616.8|2610.8|2618.3|2612.3|2616.3|2610.3|25
1655205900000|2022-06-14 11:25:00|2617|2611|2616.3|2610.3|2617.5|2611.5|2616|2610|13
1655206200000|2022-06-14 11:30:00|2616|2610|2615.3|2609.3|2617.8|2611.8|2614.3|2608.3|33
1655206500000|2022-06-14 11:35:00|2615.5|2609.5|2614.5|2608.5|2616.8|2610.8|2614.5|2608.5|28
1655206800000|2022-06-14 11:40:00|2614.3|2608.3|2617.8|2611.8|2618.8|2612.8|2614.3|2608.3|26
1655207100000|2022-06-14 11:45:00|2618|2612|2615.5|2609.5|2620|2614|2615|2609|34
1655207400000|2022-06-14 11:50:00|2615.3|2609.3|2617|2611|2617.3|2611.3|2614.5|2608.5|36
1655207700000|2022-06-14 11:55:00|2617.3|2611.3|2614|2608|2617.3|2611.3|2613.5|2607.5|68
1655208000000|2022-06-14 12:00:00|2614.3|2608.3|2616.6|2610.6|2617.5|2611.5|2614|2608|57
1655208300000|2022-06-14 12:05:00|2616.8|2610.8|2614.3|2608.3|2617.8|2611.8|2614.3|2608.3|34
1655208600000|2022-06-14 12:10:00|2614|2608|2618.8|2612.8|2619.8|2613.8|2614|2608|35
1655208900000|2022-06-14 12:15:00|2619.3|2613.3|2618|2612|2620.5|2614.5|2618|2612|56
1655209200000|2022-06-14 12:20:00|2618.3|2612.3|2618.8|2612.8|2619|2613|2617.5|2611.5|36
1655209500000|2022-06-14 12:25:00|2618.5|2612.5|2619.5|2613.5|2620.3|2614.3|2617.8|2611.8|33
1655209800000|2022-06-14 12:30:00|2619.3|2613.3|2627.1|2621.1|2629.3|2623.3|2619.3|2613.3|70
1655210100000|2022-06-14 12:35:00|2626.9|2620.9|2627.3|2621.3|2628.3|2622.3|2624.9|2618.9|65
1655210400000|2022-06-14 12:40:00|2627.5|2621.5|2622.8|2616.8|2627.8|2621.8|2622.8|2616.8|61
1655210700000|2022-06-14 12:45:00|2622.5|2616.5|2620.8|2614.8|2622.8|2616.8|2617.6|2611.6|56
1655211000000|2022-06-14 12:50:00|2620.5|2614.5|2622.5|2616.5|2623.5|2617.5|2619.5|2613.5|45
1655211300000|2022-06-14 12:55:00|2622.3|2616.3|2621|2615|2623.3|2617.3|2619.5|2613.5|48
1655211600000|2022-06-14 13:00:00|2622.3|2616.3|2622.5|2616.5|2623.8|2617.8|2619.3|2613.3|131
1655211900000|2022-06-14 13:05:00|2622.3|2616.3|2617.5|2611.5|2622.3|2616.3|2615.5|2609.5|83
1655212200000|2022-06-14 13:10:00|2617.3|2611.3|2616.5|2610.5|2617.8|2611.8|2613.5|2607.5|82
1655212500000|2022-06-14 13:15:00|2616.8|2610.8|2616.5|2610.5|2618.8|2612.8|2615.5|2609.5|72
1655212800000|2022-06-14 13:20:00|2617.8|2611.8|2620.5|2614.5|2621|2615|2617.5|2611.5|60
1655213100000|2022-06-14 13:25:00|2620.8|2614.8|2618.3|2612.3|2621.8|2615.8|2617.5|2611.5|48
1655213400000|2022-06-14 13:30:00|2618.5|2612.5|2617.3|2611.3|2618.8|2612.8|2615.3|2609.3|48
1655213700000|2022-06-14 13:35:00|2617|2611|2618.3|2612.3|2619.5|2613.5|2616.3|2610.3|35
1655214000000|2022-06-14 13:40:00|2619|2613|2609.6|2603.6|2619.3|2613.3|2608.6|2602.6|65
1655214300000|2022-06-14 13:45:00|2609.9|2603.9|2614.5|2608.5|2616.8|2610.8|2609.8|2603.8|95
1655214600000|2022-06-14 13:50:00|2614|2608|2609.3|2603.3|2614|2608|2608.5|2602.5|60
1655214900000|2022-06-14 13:55:00|2609|2603|2609.5|2603.5|2613.5|2607.5|2609|2603|72
1655215200000|2022-06-14 14:00:00|2609.3|2603.3|2610|2604|2614.3|2608.3|2609|2603|89
1655215500000|2022-06-14 14:05:00|2610.5|2604.5|2608.5|2602.5|2610.5|2604.5|2606|2600|82
1655215800000|2022-06-14 14:10:00|2608.8|2602.8|2602.8|2596.8|2609|2603|2602.8|2596.8|76
1655216100000|2022-06-14 14:15:00|2602.5|2596.5|2602|2596|2605.3|2599.3|2601.8|2595.8|84
1655216400000|2022-06-14 14:20:00|2602.5|2596.5|2602.5|2596.5|2603|2597|2601.5|2595.5|40
1655216700000|2022-06-14 14:25:00|2602.3|2596.3|2601|2595|2602.5|2596.5|2599.3|2593.3|91
1655217000000|2022-06-14 14:30:00|2600.8|2594.8|2601.3|2595.3|2603.5|2597.5|2600.5|2594.5|77
1655217300000|2022-06-14 14:35:00|2601.5|2595.5|2599|2593|2602.3|2596.3|2598.5|2592.5|91
1655217600000|2022-06-14 14:40:00|2599.3|2593.3|2598.5|2592.5|2600|2594|2598.5|2592.5|27
1655217900000|2022-06-14 14:45:00|2598.8|2592.8|2599.5|2593.5|2602.3|2596.3|2598.5|2592.5|70
1655218200000|2022-06-14 14:50:00|2599.8|2593.8|2594.5|2588.5|2599.8|2593.8|2593.6|2587.6|84
1655218500000|2022-06-14 14:55:00|2594.8|2588.8|2589.3|2583.3|2595.8|2589.8|2586.9|2580.9|124
1655218800000|2022-06-14 15:00:00|2589|2583|2583.8|2577.8|2589.3|2583.3|2583.5|2577.5|172
1655219100000|2022-06-14 15:05:00|2584|2578|2583.5|2577.5|2585|2579|2583.5|2577.5|110
1655219400000|2022-06-14 15:10:00|2583.3|2577.3|2575.5|2569.5|2584.8|2578.8|2575.3|2569.3|101
1655219700000|2022-06-14 15:15:00|2575.3|2569.3|2569.3|2563.3|2576.8|2570.8|2568.8|2562.8|116
1655220000000|2022-06-14 15:20:00|2567|2561|2564.8|2558.8|2569.1|2563.1|2560.9|2554.9|152
1655220300000|2022-06-14 15:25:00|2564.5|2558.5|2569|2563|2572.1|2566.1|2564.5|2558.5|128
1655220600000|2022-06-14 15:30:00|2569.3|2563.3|2576.3|2570.3|2577|2571|2569.3|2563.3|208
1655220900000|2022-06-14 15:35:00|2576|2570|2570.3|2564.3|2576|2570|2570.3|2564.3|75
1655221200000|2022-06-14 15:40:00|2570.5|2564.5|2565.8|2559.8|2571.5|2565.5|2565.5|2559.5|51
1655221500000|2022-06-14 15:45:00|2566.5|2560.5|2568|2562|2570.8|2564.8|2566.3|2560.3|94
1655221800000|2022-06-14 15:50:00|2567.8|2561.8|2567.5|2561.5|2571.3|2565.3|2567.5|2561.5|28
1655222100000|2022-06-14 15:55:00|2567.8|2561.8|2569|2563|2570|2564|2566.8|2560.8|52
1655222400000|2022-06-14 16:00:00|2568.8|2562.8|2569.3|2563.3|2570.8|2564.8|2567.3|2561.3|60
1655222700000|2022-06-14 16:05:00|2569|2563|2569|2563|2570.3|2564.3|2568.8|2562.8|33
1655223000000|2022-06-14 16:10:00|2569.3|2563.3|2574|2568|2575.3|2569.3|2569.3|2563.3|53
1655223300000|2022-06-14 16:15:00|2573.8|2567.8|2572.3|2566.3|2574|2568|2571|2565|49
1655223600000|2022-06-14 16:20:00|2572|2566|2567|2561|2572.5|2566.5|2566|2560|88
1655223900000|2022-06-14 16:25:00|2566.8|2560.8|2569.5|2563.5|2569.8|2563.8|2566.3|2560.3|39
1655224200000|2022-06-14 16:30:00|2569.8|2563.8|2571.8|2565.8|2572.3|2566.3|2569.8|2563.8|41
1655224500000|2022-06-14 16:35:00|2571.5|2565.5|2571.8|2565.8|2572|2566|2571|2565|17
1655224800000|2022-06-14 16:40:00|2572|2566|2571.8|2565.8|2572.5|2566.5|2571.3|2565.3|32
1655225100000|2022-06-14 16:45:00|2571.5|2565.5|2569|2563|2572|2566|2569|2563|15
1655225400000|2022-06-14 16:50:00|2568.8|2562.8|2569.3|2563.3|2570|2564|2567|2561|57
1655225700000|2022-06-14 16:55:00|2570.3|2564.3|2572.3|2566.3|2572.8|2566.8|2568.3|2562.3|23
1655251200000|2022-06-15 00:00:00|2578.1|2572.1|2581.9|2575.9|2581.9|2575.9|2576.9|2570.9|32
1655251500000|2022-06-15 00:05:00|2582.6|2576.6|2582.5|2576.5|2584.6|2578.6|2580|2574|36
1655251800000|2022-06-15 00:10:00|2582.3|2576.3|2581|2575|2582.3|2576.3|2580.8|2574.8|19
1655252100000|2022-06-15 00:15:00|2581.3|2575.3|2581.9|2575.9|2584|2578|2581|2575|40
1655252400000|2022-06-15 00:20:00|2581.6|2575.6|2584.8|2578.8|2585|2579|2581.6|2575.6|19
1655252700000|2022-06-15 00:25:00|2585|2579|2583.8|2577.8|2585|2579|2583.5|2577.5|11
1655253000000|2022-06-15 00:30:00|2584.9|2578.9|2586.3|2580.3|2586.3|2580.3|2584.9|2578.9|6
1655253300000|2022-06-15 00:35:00|2586|2580|2583.8|2577.8|2586|2580|2583.5|2577.5|28
1655253600000|2022-06-15 00:40:00|2584|2578|2585.8|2579.8|2585.8|2579.8|2583.3|2577.3|46
1655253900000|2022-06-15 00:45:00|2585.3|2579.3|2586|2580|2587.3|2581.3|2585|2579|42
1655254200000|2022-06-15 00:50:00|2585.8|2579.8|2585.3|2579.3|2586|2580|2585|2579|18
1655254500000|2022-06-15 00:55:00|2585.5|2579.5|2584.3|2578.3|2585.5|2579.5|2583.3|2577.3|56
1655254800000|2022-06-15 01:00:00|2584.5|2578.5|2587.3|2581.3|2587.3|2581.3|2584.3|2578.3|43
1655255100000|2022-06-15 01:05:00|2587.5|2581.5|2591.3|2585.3|2591.3|2585.3|2586.3|2580.3|57
1655255400000|2022-06-15 01:10:00|2591.5|2585.5|2591|2585|2592.8|2586.8|2591|2585|31
1655255700000|2022-06-15 01:15:00|2590.8|2584.8|2591.5|2585.5|2593|2587|2590.8|2584.8|62
1655256000000|2022-06-15 01:20:00|2591.8|2585.8|2591.3|2585.3|2592.5|2586.5|2591.3|2585.3|22
1655256300000|2022-06-15 01:25:00|2591.5|2585.5|2590|2584|2591.5|2585.5|2588.8|2582.8|31
1655256600000|2022-06-15 01:30:00|2590.3|2584.3|2591.8|2585.8|2592.3|2586.3|2589|2583|63
1655256900000|2022-06-15 01:35:00|2592.3|2586.3|2600.5|2594.5|2601|2595|2591.8|2585.8|109
1655257200000|2022-06-15 01:40:00|2600.3|2594.3|2597.5|2591.5|2600.3|2594.3|2597|2591|51
1655257500000|2022-06-15 01:45:00|2597.3|2591.3|2595|2589|2597.3|2591.3|2595|2589|43
1655257800000|2022-06-15 01:50:00|2595.3|2589.3|2594.5|2588.5|2596.8|2590.8|2591.5|2585.5|149
1655258100000|2022-06-15 01:55:00|2593.5|2587.5|2594|2588|2594.8|2588.8|2592.3|2586.3|133
1655258400000|2022-06-15 02:00:00|2593.5|2587.5|2597.5|2591.5|2598.5|2592.5|2592.5|2586.5|62
1655258700000|2022-06-15 02:05:00|2597.3|2591.3|2597|2591|2597.5|2591.5|2594|2588|77
1655259000000|2022-06-15 02:10:00|2596.8|2590.8|2602.5|2596.5|2603|2597|2595.8|2589.8|83
1655259300000|2022-06-15 02:15:00|2602.3|2596.3|2601.3|2595.3|2602.3|2596.3|2600.3|2594.3|42
1655259900000|2022-06-15 02:25:00|2601.5|2595.5|2601|2595|2601.8|2595.8|2601|2595|16
1655260200000|2022-06-15 02:30:00|2601.3|2595.3|2601.5|2595.5|2603.3|2597.3|2599.8|2593.8|82
1655260500000|2022-06-15 02:35:00|2601.8|2595.8|2602.5|2596.5|2603.3|2597.3|2601.5|2595.5|26
1655260800000|2022-06-15 02:40:00|2602.8|2596.8|2605|2599|2605.5|2599.5|2601.8|2595.8|49
1655261100000|2022-06-15 02:45:00|2604.5|2598.5|2603.5|2597.5|2606.8|2600.8|2603.5|2597.5|46
1655261400000|2022-06-15 02:50:00|2604|2598|2606|2600|2606|2600|2601.8|2595.8|54
1655261700000|2022-06-15 02:55:00|2605.8|2599.8|2601.8|2595.8|2606.5|2600.5|2601.5|2595.5|29
1655262000000|2022-06-15 03:00:00|2601.5|2595.5|2595.8|2589.8|2601.5|2595.5|2595.3|2589.3|33
1655262300000|2022-06-15 03:05:00|2595.3|2589.3|2592.3|2586.3|2595.3|2589.3|2588.8|2582.8|27
1655262600000|2022-06-15 03:10:00|2592|2586|2582.8|2576.8|2592|2586|2582.8|2576.8|50
1655262900000|2022-06-15 03:15:00|2583|2577|2585.5|2579.5|2585.5|2579.5|2581.3|2575.3|44
1655263200000|2022-06-15 03:20:00|2585.3|2579.3|2585.5|2579.5|2585.5|2579.5|2585|2579|6
1655263500000|2022-06-15 03:25:00|2586|2580|2585.5|2579.5|2588|2582|2583.3|2577.3|34
1655263800000|2022-06-15 03:30:00|2585.3|2579.3|2581.3|2575.3|2585.3|2579.3|2579|2573|42
1655264100000|2022-06-15 03:35:00|2581|2575|2579.3|2573.3|2582|2576|2577.8|2571.8|46
1655264400000|2022-06-15 03:40:00|2580.5|2574.5|2579.5|2573.5|2582|2576|2578|2572|32
1655264700000|2022-06-15 03:45:00|2580|2574|2580.5|2574.5|2580.8|2574.8|2580|2574|5
1655265000000|2022-06-15 03:50:00|2580|2574|2579.8|2573.8|2580.5|2574.5|2579.3|2573.3|27
1655265300000|2022-06-15 03:55:00|2579.5|2573.5|2579.8|2573.8|2580|2574|2579.5|2573.5|8
1655265600000|2022-06-15 04:00:00|2579.5|2573.5|2580|2574|2580|2574|2579.5|2573.5|5
1655265900000|2022-06-15 04:05:00|2580.3|2574.3|2580|2574|2580.3|2574.3|2580|2574|8
1655266200000|2022-06-15 04:10:00|2579.8|2573.8|2580|2574|2580.3|2574.3|2579.8|2573.8|18
1655266500000|2022-06-15 04:15:00|2580.3|2574.3|2580.3|2574.3|2580.8|2574.8|2580|2574|20
1655266800000|2022-06-15 04:20:00|2579.8|2573.8|2580.3|2574.3|2581|2575|2579.8|2573.8|9
1655267100000|2022-06-15 04:25:00|2579.8|2573.8|2579.3|2573.3|2580.3|2574.3|2579.3|2573.3|5
1655267400000|2022-06-15 04:30:00|2580|2574|2580.3|2574.3|2580.8|2574.8|2580|2574|12
1655267700000|2022-06-15 04:35:00|2580.5|2574.5|2584.5|2578.5|2584.5|2578.5|2579|2573|21
1655268000000|2022-06-15 04:40:00|2584.3|2578.3|2584.3|2578.3|2584.8|2578.8|2584.3|2578.3|5
1655268300000|2022-06-15 04:45:00|2584|2578|2585.5|2579.5|2585.5|2579.5|2584|2578|13
1655268600000|2022-06-15 04:50:00|2585.3|2579.3|2585.3|2579.3|2585.3|2579.3|2585|2579|3
1655268900000|2022-06-15 04:55:00|2584.8|2578.8|2584|2578|2586.3|2580.3|2583.8|2577.8|11
1655269200000|2022-06-15 05:00:00|2583.8|2577.8|2586|2580|2586.3|2580.3|2583.8|2577.8|13
1655269500000|2022-06-15 05:05:00|2585.5|2579.5|2586|2580|2586|2580|2585|2579|17
1655269800000|2022-06-15 05:10:00|2586.3|2580.3|2586.3|2580.3|2586.3|2580.3|2585.3|2579.3|12
1655270100000|2022-06-15 05:15:00|2585.3|2579.3|2586.8|2580.8|2586.8|2580.8|2585.3|2579.3|9
1655270400000|2022-06-15 05:20:00|2587|2581|2585.5|2579.5|2587|2581|2584.3|2578.3|21
1655270700000|2022-06-15 05:25:00|2585.8|2579.8|2584|2578|2585.8|2579.8|2584|2578|19
1655271000000|2022-06-15 05:30:00|2584.3|2578.3|2590.1|2584.1|2594.3|2588.3|2584.3|2578.3|70
1655271300000|2022-06-15 05:35:00|2590.9|2584.9|2587.8|2581.8|2594.8|2588.8|2587.8|2581.8|42
1655271600000|2022-06-15 05:40:00|2587.5|2581.5|2586.3|2580.3|2589.8|2583.8|2585.3|2579.3|40
1655271900000|2022-06-15 05:45:00|2586.8|2580.8|2589.5|2583.5|2591.5|2585.5|2586.5|2580.5|23
1655272200000|2022-06-15 05:50:00|2589.8|2583.8|2590|2584|2592.3|2586.3|2587.8|2581.8|45
1655272500000|2022-06-15 05:55:00|2590.8|2584.8|2592.5|2586.5|2597.3|2591.3|2590.8|2584.8|67
1655272800000|2022-06-15 06:00:00|2592|2586|2586.5|2580.5|2592.3|2586.3|2584.5|2578.5|60
1655273100000|2022-06-15 06:05:00|2587|2581|2587.5|2581.5|2590.3|2584.3|2586.5|2580.5|73
1655273400000|2022-06-15 06:10:00|2587.8|2581.8|2584|2578|2587.8|2581.8|2584|2578|17
1655273700000|2022-06-15 06:15:00|2583.8|2577.8|2583.5|2577.5|2585.5|2579.5|2582.5|2576.5|44
1655274000000|2022-06-15 06:20:00|2583.3|2577.3|2581.8|2575.8|2584|2578|2581.5|2575.5|24
1655274300000|2022-06-15 06:25:00|2581.5|2575.5|2581.5|2575.5|2582.3|2576.3|2581.3|2575.3|12
1655274600000|2022-06-15 06:30:00|2581|2575|2581.8|2575.8|2582|2576|2580.5|2574.5|15
1655274900000|2022-06-15 06:35:00|2582|2576|2581.8|2575.8|2582.3|2576.3|2580.8|2574.8|18
1655275200000|2022-06-15 06:40:00|2582|2576|2581.3|2575.3|2582|2576|2578.8|2572.8|17
1655275500000|2022-06-15 06:45:00|2581|2575|2579|2573|2581|2575|2577.3|2571.3|40
1655275800000|2022-06-15 06:50:00|2578.8|2572.8|2582.5|2576.5|2585.8|2579.8|2578.3|2572.3|102
1655276100000|2022-06-15 06:55:00|2582.3|2576.3|2583.8|2577.8|2583.8|2577.8|2580.8|2574.8|54
1655276400000|2022-06-15 07:00:00|2583.5|2577.5|2576.3|2570.3|2584|2578|2574.3|2568.3|83
1655276700000|2022-06-15 07:05:00|2576|2570|2572.8|2566.8|2576.3|2570.3|2568.5|2562.5|108
1655277000000|2022-06-15 07:10:00|2573|2567|2566|2560|2573.3|2567.3|2565.8|2559.8|83
1655277300000|2022-06-15 07:15:00|2565.8|2559.8|2567.5|2561.5|2567.8|2561.8|2562|2556|108
1655277600000|2022-06-15 07:20:00|2567.8|2561.8|2569.8|2563.8|2569.8|2563.8|2562.3|2556.3|51
1655277900000|2022-06-15 07:25:00|2569.5|2563.5|2568.3|2562.3|2572.5|2566.5|2567|2561|92
1655278200000|2022-06-15 07:30:00|2568.5|2562.5|2581|2575|2581.3|2575.3|2568|2562|77
1655278500000|2022-06-15 07:35:00|2581.3|2575.3|2578.8|2572.8|2583.5|2577.5|2576.8|2570.8|47
1655278800000|2022-06-15 07:40:00|2578.5|2572.5|2579|2573|2579.5|2573.5|2574|2568|53
1655279100000|2022-06-15 07:45:00|2578.8|2572.8|2577.3|2571.3|2578.8|2572.8|2573.5|2567.5|46
1655279400000|2022-06-15 07:50:00|2577|2571|2579|2573|2581.5|2575.5|2576.8|2570.8|67
1655279700000|2022-06-15 07:55:00|2578.8|2572.8|2583.3|2577.3|2583.5|2577.5|2578.3|2572.3|32
1655280000000|2022-06-15 08:00:00|2583|2577|2589.8|2583.8|2590.8|2584.8|2580.8|2574.8|108
1655280300000|2022-06-15 08:05:00|2590.5|2584.5|2588.3|2582.3|2590.8|2584.8|2587|2581|48
1655280600000|2022-06-15 08:10:00|2588|2582|2590.8|2584.8|2592|2586|2587.8|2581.8|41
1655280900000|2022-06-15 08:15:00|2590.5|2584.5|2590.8|2584.8|2592.3|2586.3|2589|2583|50
1655281200000|2022-06-15 08:20:00|2591|2585|2591.5|2585.5|2594.3|2588.3|2590|2584|64
1655281500000|2022-06-15 08:25:00|2591.8|2585.8|2594.3|2588.3|2595|2589|2590.3|2584.3|61
1655281800000|2022-06-15 08:30:00|2594.5|2588.5|2602.3|2596.3|2604.3|2598.3|2594.3|2588.3|80
1655282100000|2022-06-15 08:35:00|2602|2596|2599.8|2593.8|2605.5|2599.5|2599.3|2593.3|47
1655282400000|2022-06-15 08:40:00|2600.5|2594.5|2599|2593|2600.5|2594.5|2595.8|2589.8|53
1655282700000|2022-06-15 08:45:00|2598.8|2592.8|2596.5|2590.5|2598.8|2592.8|2596.3|2590.3|24
1655283000000|2022-06-15 08:50:00|2596.8|2590.8|2599|2593|2600.5|2594.5|2596.3|2590.3|39
1655283300000|2022-06-15 08:55:00|2599.3|2593.3|2597.8|2591.8|2599.8|2593.8|2596.5|2590.5|45
1655283600000|2022-06-15 09:00:00|2597|2591|2590.3|2584.3|2597|2591|2589.5|2583.5|49
1655283900000|2022-06-15 09:05:00|2590|2584|2590.8|2584.8|2594.3|2588.3|2589.5|2583.5|41
1655284200000|2022-06-15 09:10:00|2590.5|2584.5|2590.5|2584.5|2591.5|2585.5|2589.5|2583.5|26
1655284500000|2022-06-15 09:15:00|2590.3|2584.3|2587.8|2581.8|2590.8|2584.8|2586|2580|32
1655284800000|2022-06-15 09:20:00|2588.3|2582.3|2585.5|2579.5|2590|2584|2585.5|2579.5|39
1655285100000|2022-06-15 09:25:00|2585.8|2579.8|2586.8|2580.8|2588.8|2582.8|2585.3|2579.3|44
1655285400000|2022-06-15 09:30:00|2587|2581|2588.3|2582.3|2588.8|2582.8|2585.8|2579.8|36
1655285700000|2022-06-15 09:35:00|2587.8|2581.8|2586.3|2580.3|2587.8|2581.8|2585.3|2579.3|19
1655286000000|2022-06-15 09:40:00|2586.5|2580.5|2589.8|2583.8|2593.3|2587.3|2586.3|2580.3|43
1655286300000|2022-06-15 09:45:00|2590|2584|2593|2587|2595|2589|2589.8|2583.8|51
1655286600000|2022-06-15 09:50:00|2593.3|2587.3|2590.3|2584.3|2595.3|2589.3|2590|2584|50
1655286900000|2022-06-15 09:55:00|2590|2584|2590.5|2584.5|2591.5|2585.5|2589.3|2583.3|27
1655287200000|2022-06-15 10:00:00|2593.3|2587.3|2590|2584|2594|2588|2586.8|2580.8|54
1655287500000|2022-06-15 10:05:00|2589.8|2583.8|2589|2583|2590.3|2584.3|2586.3|2580.3|63
1655287800000|2022-06-15 10:10:00|2588.8|2582.8|2587.8|2581.8|2589|2583|2587.3|2581.3|39
1655288100000|2022-06-15 10:15:00|2588|2582|2590.3|2584.3|2592.8|2586.8|2585.5|2579.5|39
1655288400000|2022-06-15 10:20:00|2590|2584|2587|2581|2593|2587|2585.3|2579.3|57
1655288700000|2022-06-15 10:25:00|2586.8|2580.8|2587.5|2581.5|2588|2582|2584.8|2578.8|32
1655289000000|2022-06-15 10:30:00|2588.3|2582.3|2588.5|2582.5|2589.5|2583.5|2587.8|2581.8|38
1655289300000|2022-06-15 10:35:00|2589.8|2583.8|2592.5|2586.5|2595.5|2589.5|2589.3|2583.3|55
1655289600000|2022-06-15 10:40:00|2592.8|2586.8|2594.8|2588.8|2594.8|2588.8|2589|2583|58
1655289900000|2022-06-15 10:45:00|2594.5|2588.5|2593|2587|2594.8|2588.8|2591.8|2585.8|39
1655290200000|2022-06-15 10:50:00|2592.8|2586.8|2595.8|2589.8|2596.3|2590.3|2592.5|2586.5|43
1655290500000|2022-06-15 10:55:00|2596|2590|2593.8|2587.8|2597.8|2591.8|2593|2587|48
1655290800000|2022-06-15 11:00:00|2594|2588|2593.5|2587.5|2596|2590|2592.3|2586.3|51
1655291100000|2022-06-15 11:05:00|2594|2588|2597|2591|2597.5|2591.5|2593.3|2587.3|49
1655291400000|2022-06-15 11:10:00|2597.3|2591.3|2598.5|2592.5|2602|2596|2597.3|2591.3|66
1655291700000|2022-06-15 11:15:00|2600|2594|2599.3|2593.3|2602.3|2596.3|2597.8|2591.8|54
1655292000000|2022-06-15 11:20:00|2599.5|2593.5|2600.3|2594.3|2604.3|2598.3|2598.8|2592.8|58
1655292300000|2022-06-15 11:25:00|2600.5|2594.5|2597.3|2591.3|2600.5|2594.5|2596.8|2590.8|34
1655292600000|2022-06-15 11:30:00|2597|2591|2606.6|2600.6|2614|2608|2596|2590|103
1655292900000|2022-06-15 11:35:00|2607.4|2601.4|2606|2600|2610.1|2604.1|2604.3|2598.3|101
1655293200000|2022-06-15 11:40:00|2605.8|2599.8|2609.5|2603.5|2610|2604|2605.8|2599.8|55
1655293500000|2022-06-15 11:45:00|2609.3|2603.3|2602|2596|2609.3|2603.3|2601.3|2595.3|66
1655293800000|2022-06-15 11:50:00|2601.8|2595.8|2597|2591|2606.3|2600.3|2595.1|2589.1|95
1655294100000|2022-06-15 11:55:00|2597.3|2591.3|2599.5|2593.5|2603.8|2597.8|2597.3|2591.3|156
1655294400000|2022-06-15 12:00:00|2599.3|2593.3|2596.8|2590.8|2606|2600|2596.8|2590.8|128
1655294700000|2022-06-15 12:05:00|2596.5|2590.5|2597|2591|2598.3|2592.3|2594.8|2588.8|48
1655295000000|2022-06-15 12:10:00|2596.8|2590.8|2591.5|2585.5|2598.3|2592.3|2591.5|2585.5|105
1655295300000|2022-06-15 12:15:00|2591.8|2585.8|2593.8|2587.8|2594.3|2588.3|2587.8|2581.8|63
1655295600000|2022-06-15 12:20:00|2595|2589|2597.5|2591.5|2599.5|2593.5|2593.8|2587.8|53
1655295900000|2022-06-15 12:25:00|2597.3|2591.3|2597.5|2591.5|2599.8|2593.8|2596.5|2590.5|50
1655296200000|2022-06-15 12:30:00|2597.3|2591.3|2591.3|2585.3|2597.8|2591.8|2591.3|2585.3|103
1655296500000|2022-06-15 12:35:00|2591|2585|2592.5|2586.5|2593|2587|2588.8|2582.8|54
1655296800000|2022-06-15 12:40:00|2592.3|2586.3|2597.3|2591.3|2598.8|2592.8|2592.3|2586.3|60
1655297100000|2022-06-15 12:45:00|2597.5|2591.5|2591.3|2585.3|2597.5|2591.5|2590|2584|85
1655297400000|2022-06-15 12:50:00|2591|2585|2585.3|2579.3|2592.3|2586.3|2584.8|2578.8|69
1655297700000|2022-06-15 12:55:00|2585.5|2579.5|2587.5|2581.5|2591.3|2585.3|2582.8|2576.8|137
1655298000000|2022-06-15 13:00:00|2587|2581|2585.5|2579.5|2589.5|2583.5|2582.5|2576.5|166
1655298300000|2022-06-15 13:05:00|2585.3|2579.3|2584.5|2578.5|2592.5|2586.5|2583.5|2577.5|147
1655298600000|2022-06-15 13:10:00|2584.3|2578.3|2584.3|2578.3|2591|2585|2583.8|2577.8|121
1655298900000|2022-06-15 13:15:00|2584|2578|2586.5|2580.5|2588.5|2582.5|2582.5|2576.5|80
1655299200000|2022-06-15 13:20:00|2586.8|2580.8|2588.5|2582.5|2590.8|2584.8|2584.3|2578.3|63
1655299500000|2022-06-15 13:25:00|2588.3|2582.3|2585.8|2579.8|2589.5|2583.5|2584|2578|99
1655299800000|2022-06-15 13:30:00|2586|2580|2585.5|2579.5|2586.3|2580.3|2582.8|2576.8|70
1655300100000|2022-06-15 13:35:00|2585.8|2579.8|2589.3|2583.3|2589.3|2583.3|2584.3|2578.3|95
1655300400000|2022-06-15 13:40:00|2589|2583|2584.5|2578.5|2594.5|2588.5|2584.5|2578.5|114
1655300700000|2022-06-15 13:45:00|2584.3|2578.3|2583|2577|2586|2580|2578.8|2572.8|90
1655301000000|2022-06-15 13:50:00|2583.8|2577.8|2585.5|2579.5|2588.5|2582.5|2583.8|2577.8|71
1655301300000|2022-06-15 13:55:00|2585.3|2579.3|2581.3|2575.3|2587.3|2581.3|2580.8|2574.8|156
1655301600000|2022-06-15 14:00:00|2581|2575|2582|2576|2585.3|2579.3|2580.3|2574.3|138
1655301900000|2022-06-15 14:05:00|2581.8|2575.8|2578.3|2572.3|2583|2577|2578|2572|79
1655302200000|2022-06-15 14:10:00|2578|2572|2579.3|2573.3|2581.8|2575.8|2576|2570|86
1655302500000|2022-06-15 14:15:00|2579|2573|2580|2574|2582.3|2576.3|2578.3|2572.3|49
1655302800000|2022-06-15 14:20:00|2579.8|2573.8|2581.3|2575.3|2582.3|2576.3|2579.3|2573.3|61
1655303100000|2022-06-15 14:25:00|2581|2575|2587.8|2581.8|2589|2583|2580.3|2574.3|85
1655303400000|2022-06-15 14:30:00|2588|2582|2584.8|2578.8|2588.5|2582.5|2582.5|2576.5|88
1655303700000|2022-06-15 14:35:00|2585|2579|2591|2585|2591|2585|2584.3|2578.3|64
1655304000000|2022-06-15 14:40:00|2590.5|2584.5|2589.5|2583.5|2591.5|2585.5|2586.8|2580.8|86
1655304300000|2022-06-15 14:45:00|2589.3|2583.3|2590|2584|2590.8|2584.8|2588.3|2582.3|40
1655304600000|2022-06-15 14:50:00|2589.8|2583.8|2590|2584|2592|2586|2588.8|2582.8|53
1655304900000|2022-06-15 14:55:00|2589.8|2583.8|2586.3|2580.3|2590.3|2584.3|2585.5|2579.5|58
1655305200000|2022-06-15 15:00:00|2586|2580|2585.3|2579.3|2587.8|2581.8|2585.3|2579.3|90
1655305500000|2022-06-15 15:05:00|2585|2579|2585|2579|2587.3|2581.3|2584.5|2578.5|68
1655305800000|2022-06-15 15:10:00|2584.8|2578.8|2584.3|2578.3|2586.3|2580.3|2584|2578|92
1655306100000|2022-06-15 15:15:00|2585.3|2579.3|2584.8|2578.8|2585.5|2579.5|2584.3|2578.3|20
1655306400000|2022-06-15 15:20:00|2585|2579|2591.3|2585.3|2595.8|2589.8|2585|2579|55
1655306700000|2022-06-15 15:25:00|2591|2585|2596.8|2590.8|2597.3|2591.3|2591|2585|52
1655307000000|2022-06-15 15:30:00|2596.3|2590.3|2595.8|2589.8|2598.8|2592.8|2591.8|2585.8|112
1655307300000|2022-06-15 15:35:00|2596|2590|2597.3|2591.3|2599.3|2593.3|2595.8|2589.8|51
1655307600000|2022-06-15 15:40:00|2597.5|2591.5|2604|2598|2605|2599|2597.5|2591.5|44
1655307900000|2022-06-15 15:45:00|2604.3|2598.3|2610.3|2604.3|2616.3|2610.3|2604.3|2598.3|108
1655308200000|2022-06-15 15:50:00|2610|2604|2616.5|2610.5|2616.8|2610.8|2610|2604|73
1655308500000|2022-06-15 15:55:00|2616.8|2610.8|2616.5|2610.5|2617.5|2611.5|2615.5|2609.5|44
1655308800000|2022-06-15 16:00:00|2617|2611|2615|2609|2620.3|2614.3|2612.5|2606.5|87
1655309100000|2022-06-15 16:05:00|2614.8|2608.8|2615.3|2609.3|2615.8|2609.8|2614|2608|25
1655309400000|2022-06-15 16:10:00|2615.5|2609.5|2619.3|2613.3|2620|2614|2615.3|2609.3|65
1655309700000|2022-06-15 16:15:00|2619.5|2613.5|2623.5|2617.5|2625.3|2619.3|2619.3|2613.3|93
1655310000000|2022-06-15 16:20:00|2623.3|2617.3|2624.5|2618.5|2625.8|2619.8|2622.5|2616.5|54
1655310300000|2022-06-15 16:25:00|2624.3|2618.3|2623.3|2617.3|2624.3|2618.3|2622.3|2616.3|48
1655310600000|2022-06-15 16:30:00|2623.5|2617.5|2623.5|2617.5|2624.8|2618.8|2622.3|2616.3|52
1655310900000|2022-06-15 16:35:00|2623.3|2617.3|2625.3|2619.3|2625.5|2619.5|2622.5|2616.5|51
1655311200000|2022-06-15 16:40:00|2625.5|2619.5|2625.8|2619.8|2626|2620|2624.3|2618.3|17
1655311500000|2022-06-15 16:45:00|2625.5|2619.5|2627.5|2621.5|2628.8|2622.8|2624.3|2618.3|42
1655311800000|2022-06-15 16:50:00|2627.3|2621.3|2628.5|2622.5|2629.5|2623.5|2627|2621|25
1655312100000|2022-06-15 16:55:00|2628.3|2622.3|2626.3|2620.3|2628.5|2622.5|2625.8|2619.8|35
1655337600000|2022-06-16 00:00:00|2629.8|2623.8|2632.4|2626.4|2634.6|2628.6|2629.1|2623.1|39
1655337900000|2022-06-16 00:05:00|2632.6|2626.6|2631|2625|2634|2628|2631|2625|36
1655338200000|2022-06-16 00:10:00|2631.3|2625.3|2632.3|2626.3|2632.3|2626.3|2630.3|2624.3|15
1655338500000|2022-06-16 00:15:00|2632.5|2626.5|2631.5|2625.5|2633|2627|2631.5|2625.5|20
1655338800000|2022-06-16 00:20:00|2631.8|2625.8|2632|2626|2632.3|2626.3|2631.5|2625.5|6
1655339100000|2022-06-16 00:25:00|2631.8|2625.8|2633.1|2627.1|2634|2628|2629|2623|32
1655339400000|2022-06-16 00:30:00|2632.9|2626.9|2639.8|2633.8|2641.3|2635.3|2632.9|2626.9|51
1655339700000|2022-06-16 00:35:00|2640.3|2634.3|2641.5|2635.5|2641.8|2635.8|2640.3|2634.3|43
1655340000000|2022-06-16 00:40:00|2641.3|2635.3|2641|2635|2641.5|2635.5|2640.8|2634.8|71
1655340300000|2022-06-16 00:45:00|2641.3|2635.3|2640.8|2634.8|2641.5|2635.5|2640.8|2634.8|12
1655340600000|2022-06-16 00:50:00|2640.5|2634.5|2635.8|2629.8|2641.8|2635.8|2635.5|2629.5|20
1655340900000|2022-06-16 00:55:00|2635.5|2629.5|2636.5|2630.5|2636.8|2630.8|2635.5|2629.5|39
1655341200000|2022-06-16 01:00:00|2637|2631|2638|2632|2638.8|2632.8|2636.3|2630.3|67
1655341500000|2022-06-16 01:05:00|2638.8|2632.8|2650.8|2644.8|2652.1|2646.1|2638|2632|113
1655341800000|2022-06-16 01:10:00|2651|2645|2649.5|2643.5|2652.4|2646.4|2649|2643|69
1655342100000|2022-06-16 01:15:00|2650|2644|2650.8|2644.8|2651.5|2645.5|2650|2644|21
1655342400000|2022-06-16 01:20:00|2650.5|2644.5|2650.8|2644.8|2651.3|2645.3|2649.5|2643.5|31
1655342700000|2022-06-16 01:25:00|2650.5|2644.5|2651|2645|2651.5|2645.5|2650.3|2644.3|18
1655343000000|2022-06-16 01:30:00|2651.3|2645.3|2646.5|2640.5|2651.5|2645.5|2646.5|2640.5|31
1655343300000|2022-06-16 01:35:00|2646.8|2640.8|2646.8|2640.8|2650|2644|2646|2640|20
1655343600000|2022-06-16 01:40:00|2646.5|2640.5|2644.8|2638.8|2647.5|2641.5|2644.5|2638.5|48
1655343900000|2022-06-16 01:45:00|2645|2639|2649|2643|2649.3|2643.3|2645|2639|61
1655344200000|2022-06-16 01:50:00|2648.8|2642.8|2649.5|2643.5|2649.8|2643.8|2648|2642|42
1655344500000|2022-06-16 01:55:00|2649.3|2643.3|2646.3|2640.3|2650|2644|2644.5|2638.5|68
1655344800000|2022-06-16 02:00:00|2646|2640|2648.8|2642.8|2649.8|2643.8|2646|2640|46
1655345100000|2022-06-16 02:05:00|2649|2643|2648.8|2642.8|2650.3|2644.3|2648.3|2642.3|42
1655345400000|2022-06-16 02:10:00|2648.3|2642.3|2649|2643|2649|2643|2647|2641|50
1655345700000|2022-06-16 02:15:00|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|2648.8|2642.8|1
1655346000000|2022-06-16 02:20:00|2648.3|2642.3|2647.8|2641.8|2648.8|2642.8|2646.8|2640.8|26
1655346300000|2022-06-16 02:25:00|2647.5|2641.5|2649.8|2643.8|2650|2644|2646.5|2640.5|21
1655346600000|2022-06-16 02:30:00|2650|2644|2648.8|2642.8|2650.3|2644.3|2648|2642|44
1655346900000|2022-06-16 02:35:00|2649|2643|2650.3|2644.3|2650.8|2644.8|2649|2643|16
1655347200000|2022-06-16 02:40:00|2650|2644|2650|2644|2651.3|2645.3|2649.8|2643.8|20
1655347500000|2022-06-16 02:45:00|2649.8|2643.8|2648.5|2642.5|2650.8|2644.8|2648.5|2642.5|24
1655347800000|2022-06-16 02:50:00|2648.8|2642.8|2648|2642|2649.5|2643.5|2647.8|2641.8|10
1655348100000|2022-06-16 02:55:00|2647.8|2641.8|2645.8|2639.8|2647.8|2641.8|2645.8|2639.8|19
1655348400000|2022-06-16 03:00:00|2645.5|2639.5|2646|2640|2646|2640|2644.8|2638.8|6
1655348700000|2022-06-16 03:05:00|2646.3|2640.3|2645.5|2639.5|2646.3|2640.3|2645.5|2639.5|4
1655349000000|2022-06-16 03:10:00|2646|2640|2646|2640|2646.3|2640.3|2645.5|2639.5|11
1655349300000|2022-06-16 03:15:00|2645.8|2639.8|2641.8|2635.8|2645.8|2639.8|2640.8|2634.8|14
1655349600000|2022-06-16 03:20:00|2642|2636|2642.5|2636.5|2645.5|2639.5|2641|2635|141
1655349900000|2022-06-16 03:25:00|2643.3|2637.3|2642.3|2636.3|2644|2638|2641.8|2635.8|41
1655350200000|2022-06-16 03:30:00|2642|2636|2639.5|2633.5|2642|2636|2639|2633|18
1655350500000|2022-06-16 03:35:00|2639.3|2633.3|2639.3|2633.3|2640|2634|2639|2633|18
1655350800000|2022-06-16 03:40:00|2639|2633|2637|2631|2639.3|2633.3|2637|2631|9
1655351100000|2022-06-16 03:45:00|2637.3|2631.3|2637|2631|2637.5|2631.5|2637|2631|6
1655351400000|2022-06-16 03:50:00|2637.3|2631.3|2637.5|2631.5|2639|2633|2637.3|2631.3|36
1655351700000|2022-06-16 03:55:00|2637.3|2631.3|2637.8|2631.8|2637.8|2631.8|2637.3|2631.3|11
1655352000000|2022-06-16 04:00:00|2638.3|2632.3|2638.3|2632.3|2638.8|2632.8|2638.3|2632.3|9
1655352300000|2022-06-16 04:05:00|2638|2632|2638|2632|2638.3|2632.3|2638|2632|3
1655352600000|2022-06-16 04:10:00|2637.8|2631.8|2636|2630|2637.8|2631.8|2635.5|2629.5|15
1655352900000|2022-06-16 04:15:00|2635.8|2629.8|2636|2630|2636.5|2630.5|2635.5|2629.5|7
1655353200000|2022-06-16 04:20:00|2635.8|2629.8|2636.8|2630.8|2636.8|2630.8|2635.5|2629.5|4
1655353500000|2022-06-16 04:25:00|2637|2631|2638|2632|2638.8|2632.8|2637|2631|13
1655353800000|2022-06-16 04:30:00|2637.8|2631.8|2640.3|2634.3|2641.3|2635.3|2637|2631|19
1655354100000|2022-06-16 04:35:00|2640|2634|2637.3|2631.3|2640|2634|2636.5|2630.5|11
1655354400000|2022-06-16 04:40:00|2637|2631|2637|2631|2637|2631|2637|2631|1
1655354700000|2022-06-16 04:45:00|2637.3|2631.3|2637.5|2631.5|2638|2632|2637.3|2631.3|4
1655355600000|2022-06-16 05:00:00|2637|2631|2635.5|2629.5|2637|2631|2635.3|2629.3|3
1655356500000|2022-06-16 05:15:00|2635.3|2629.3|2637.5|2631.5|2637.5|2631.5|2635.3|2629.3|5
1655356800000|2022-06-16 05:20:00|2637.3|2631.3|2637|2631|2637.3|2631.3|2636.8|2630.8|5
1655357100000|2022-06-16 05:25:00|2637.8|2631.8|2637.8|2631.8|2638|2632|2637.5|2631.5|5
1655357400000|2022-06-16 05:30:00|2637.5|2631.5|2628.8|2622.8|2637.5|2631.5|2628|2622|63
1655357700000|2022-06-16 05:35:00|2629|2623|2625.8|2619.8|2630.8|2624.8|2625|2619|73
1655358000000|2022-06-16 05:40:00|2626|2620|2623.8|2617.8|2627.3|2621.3|2621.8|2615.8|39
1655358300000|2022-06-16 05:45:00|2623.5|2617.5|2624.5|2618.5|2627.8|2621.8|2619.3|2613.3|63
1655358600000|2022-06-16 05:50:00|2624.3|2618.3|2621.3|2615.3|2624.3|2618.3|2621.3|2615.3|32
1655358900000|2022-06-16 05:55:00|2621.8|2615.8|2619|2613|2623|2617|2618.3|2612.3|34
1655359200000|2022-06-16 06:00:00|2619.3|2613.3|2619.3|2613.3|2620.3|2614.3|2618|2612|35
1655359500000|2022-06-16 06:05:00|2619|2613|2621|2615|2621|2615|2619|2613|25
1655359800000|2022-06-16 06:10:00|2621.3|2615.3|2625.3|2619.3|2626|2620|2619|2613|44
1655360100000|2022-06-16 06:15:00|2625.5|2619.5|2622|2616|2626.8|2620.8|2621.3|2615.3|29
1655360400000|2022-06-16 06:20:00|2622.3|2616.3|2624.8|2618.8|2625.3|2619.3|2622.3|2616.3|38
1655360700000|2022-06-16 06:25:00|2625|2619|2623.5|2617.5|2625.8|2619.8|2622|2616|35
1655361000000|2022-06-16 06:30:00|2623.3|2617.3|2615|2609|2623.3|2617.3|2614.8|2608.8|20
1655361300000|2022-06-16 06:35:00|2615.3|2609.3|2614.3|2608.3|2619|2613|2613.8|2607.8|76
1655361600000|2022-06-16 06:40:00|2614|2608|2610.8|2604.8|2616.3|2610.3|2610.8|2604.8|59
1655361900000|2022-06-16 06:45:00|2611|2605|2615.5|2609.5|2615.8|2609.8|2611|2605|83
1655362200000|2022-06-16 06:50:00|2615.8|2609.8|2612|2606|2617.5|2611.5|2612|2606|42
1655362500000|2022-06-16 06:55:00|2612.3|2606.3|2610|2604|2615.5|2609.5|2609.5|2603.5|40
1655362800000|2022-06-16 07:00:00|2610.3|2604.3|2612.5|2606.5|2614.5|2608.5|2604.5|2598.5|76
1655363100000|2022-06-16 07:05:00|2612.8|2606.8|2606.5|2600.5|2612.8|2606.8|2605.8|2599.8|84
1655363400000|2022-06-16 07:10:00|2606.3|2600.3|2607.8|2601.8|2609|2603|2600.3|2594.3|76
1655363700000|2022-06-16 07:15:00|2607.5|2601.5|2600.5|2594.5|2609.5|2603.5|2596.3|2590.3|122
1655364000000|2022-06-16 07:20:00|2600.8|2594.8|2597.5|2591.5|2600.8|2594.8|2596.3|2590.3|64
1655364300000|2022-06-16 07:25:00|2596.5|2590.5|2591.5|2585.5|2596.5|2590.5|2591.3|2585.3|61
1655364600000|2022-06-16 07:30:00|2591.8|2585.8|2580.8|2574.8|2593.8|2587.8|2580.8|2574.8|111
1655364900000|2022-06-16 07:35:00|2581|2575|2583.8|2577.8|2584.5|2578.5|2571.8|2565.8|89
1655365200000|2022-06-16 07:40:00|2583.5|2577.5|2582|2576|2587.5|2581.5|2580.5|2574.5|64
1655365500000|2022-06-16 07:45:00|2581.5|2575.5|2585|2579|2586.5|2580.5|2578.5|2572.5|63
1655365800000|2022-06-16 07:50:00|2585.8|2579.8|2585.8|2579.8|2586.8|2580.8|2581.8|2575.8|63
1655366100000|2022-06-16 07:55:00|2585.5|2579.5|2581|2575|2585.5|2579.5|2578.3|2572.3|73
1655366400000|2022-06-16 08:00:00|2580.8|2574.8|2584|2578|2587.5|2581.5|2577.3|2571.3|98
1655366700000|2022-06-16 08:05:00|2584.5|2578.5|2583.8|2577.8|2588.3|2582.3|2579.8|2573.8|113
1655367000000|2022-06-16 08:10:00|2582.8|2576.8|2578.5|2572.5|2582.8|2576.8|2578.3|2572.3|92
1655367300000|2022-06-16 08:15:00|2578.3|2572.3|2577.8|2571.8|2578.8|2572.8|2574|2568|71
1655367600000|2022-06-16 08:20:00|2577.5|2571.5|2578.5|2572.5|2580.3|2574.3|2576.5|2570.5|77
1655367900000|2022-06-16 08:25:00|2578.3|2572.3|2577|2571|2579|2573|2576.5|2570.5|51
1655368200000|2022-06-16 08:30:00|2576.3|2570.3|2571.3|2565.3|2576.5|2570.5|2569.5|2563.5|70
1655368500000|2022-06-16 08:35:00|2571.8|2565.8|2575|2569|2575.3|2569.3|2568.5|2562.5|51
1655368800000|2022-06-16 08:40:00|2575.3|2569.3|2569.8|2563.8|2575.3|2569.3|2569.8|2563.8|53
1655369100000|2022-06-16 08:45:00|2570|2564|2569.3|2563.3|2571.3|2565.3|2568|2562|36
1655369400000|2022-06-16 08:50:00|2568.8|2562.8|2572|2566|2573|2567|2568.8|2562.8|60
1655369700000|2022-06-16 08:55:00|2571.8|2565.8|2573|2567|2574.3|2568.3|2571.8|2565.8|47
1655370000000|2022-06-16 09:00:00|2572.8|2566.8|2566.5|2560.5|2572.8|2566.8|2565.3|2559.3|52
1655370300000|2022-06-16 09:05:00|2566.3|2560.3|2565.3|2559.3|2567|2561|2564.8|2558.8|53
1655370600000|2022-06-16 09:10:00|2565|2559|2566.3|2560.3|2567|2561|2564.3|2558.3|42
1655370900000|2022-06-16 09:15:00|2566|2560|2565.3|2559.3|2566.5|2560.5|2564|2558|26
1655371200000|2022-06-16 09:20:00|2565.5|2559.5|2565.3|2559.3|2567|2561|2564.3|2558.3|41
1655371500000|2022-06-16 09:25:00|2565|2559|2564.3|2558.3|2565.3|2559.3|2563.3|2557.3|29
1655371800000|2022-06-16 09:30:00|2564|2558|2561.3|2555.3|2565.3|2559.3|2561|2555|34
1655372100000|2022-06-16 09:35:00|2560.8|2554.8|2560.3|2554.3|2560.8|2554.8|2558.3|2552.3|30
1655372400000|2022-06-16 09:40:00|2560|2554|2559.5|2553.5|2560.8|2554.8|2558.3|2552.3|41
1655372700000|2022-06-16 09:45:00|2559.3|2553.3|2562.5|2556.5|2562.8|2556.8|2559|2553|37
1655373000000|2022-06-16 09:50:00|2562.3|2556.3|2560.8|2554.8|2562.8|2556.8|2559.3|2553.3|55
1655373300000|2022-06-16 09:55:00|2560.5|2554.5|2561.8|2555.8|2563|2557|2560.3|2554.3|42
1655373600000|2022-06-16 10:00:00|2561.5|2555.5|2562|2556|2563|2557|2561.5|2555.5|28
1655373900000|2022-06-16 10:05:00|2562.3|2556.3|2559.3|2553.3|2562.5|2556.5|2559|2553|41
1655374200000|2022-06-16 10:10:00|2559.5|2553.5|2555.3|2549.3|2559.8|2553.8|2555.3|2549.3|25
1655374500000|2022-06-16 10:15:00|2555.5|2549.5|2556.5|2550.5|2557.5|2551.5|2555.5|2549.5|26
1655374800000|2022-06-16 10:20:00|2556.3|2550.3|2556.8|2550.8|2558|2552|2556|2550|22
1655375100000|2022-06-16 10:25:00|2556.5|2550.5|2557|2551|2557.3|2551.3|2555.5|2549.5|36
1655375400000|2022-06-16 10:30:00|2557.3|2551.3|2555.5|2549.5|2558.3|2552.3|2555.3|2549.3|28
1655375700000|2022-06-16 10:35:00|2555.8|2549.8|2554.3|2548.3|2556.5|2550.5|2554.3|2548.3|17
1655376000000|2022-06-16 10:40:00|2554.5|2548.5|2555.5|2549.5|2555.8|2549.8|2554.5|2548.5|21
1655376300000|2022-06-16 10:45:00|2555|2549|2547.8|2541.8|2555|2549|2546.5|2540.5|68
1655376600000|2022-06-16 10:50:00|2548.5|2542.5|2547.8|2541.8|2548.5|2542.5|2546.8|2540.8|32
1655376900000|2022-06-16 10:55:00|2547.5|2541.5|2541.3|2535.3|2547.5|2541.5|2541.3|2535.3|32
1655377200000|2022-06-16 11:00:00|2541|2535|2545.5|2539.5|2546|2540|2540.8|2534.8|59
1655377500000|2022-06-16 11:05:00|2546|2540|2547.3|2541.3|2547.5|2541.5|2544|2538|37
1655377800000|2022-06-16 11:10:00|2547.5|2541.5|2546.5|2540.5|2548|2542|2545.3|2539.3|29
1655378100000|2022-06-16 11:15:00|2546.3|2540.3|2544.8|2538.8|2546.5|2540.5|2544.8|2538.8|16
1655378400000|2022-06-16 11:20:00|2545|2539|2545.5|2539.5|2547.3|2541.3|2544.8|2538.8|35
1655378700000|2022-06-16 11:25:00|2546.5|2540.5|2545.8|2539.8|2548.3|2542.3|2545.5|2539.5|35
1655379000000|2022-06-16 11:30:00|2545.5|2539.5|2555.3|2549.3|2555.3|2549.3|2544.3|2538.3|49
1655379300000|2022-06-16 11:35:00|2555.5|2549.5|2552.3|2546.3|2557.8|2551.8|2550.5|2544.5|93
1655379600000|2022-06-16 11:40:00|2552.5|2546.5|2541.5|2535.5|2552.5|2546.5|2541.5|2535.5|62
1655379900000|2022-06-16 11:45:00|2541.3|2535.3|2542.5|2536.5|2544.5|2538.5|2540.3|2534.3|43
1655380200000|2022-06-16 11:50:00|2542.8|2536.8|2540.3|2534.3|2544.5|2538.5|2540|2534|62
1655380500000|2022-06-16 11:55:00|2540.5|2534.5|2536|2530|2542|2536|2535.3|2529.3|106
1655380800000|2022-06-16 12:00:00|2535.8|2529.8|2531.8|2525.8|2535.8|2529.8|2529|2523|86
1655381100000|2022-06-16 12:05:00|2531.5|2525.5|2534.8|2528.8|2536.5|2530.5|2530.5|2524.5|62
1655381400000|2022-06-16 12:10:00|2535|2529|2533.5|2527.5|2538|2532|2533.5|2527.5|50
1655381700000|2022-06-16 12:15:00|2533.8|2527.8|2533|2527|2535|2529|2531.5|2525.5|39
1655382000000|2022-06-16 12:20:00|2533.5|2527.5|2533.8|2527.8|2534.8|2528.8|2532|2526|24
1655382300000|2022-06-16 12:25:00|2534|2528|2535.5|2529.5|2536.8|2530.8|2534|2528|32
1655382600000|2022-06-16 12:30:00|2535.3|2529.3|2538.3|2532.3|2538.3|2532.3|2533.5|2527.5|29
1655382900000|2022-06-16 12:35:00|2539|2533|2537.8|2531.8|2539|2533|2535|2529|49
1655383200000|2022-06-16 12:40:00|2537.5|2531.5|2539.3|2533.3|2539.3|2533.3|2536.5|2530.5|30
1655383500000|2022-06-16 12:45:00|2539.5|2533.5|2539|2533|2541.8|2535.8|2537.3|2531.3|56
1655383800000|2022-06-16 12:50:00|2538.8|2532.8|2536.5|2530.5|2540.3|2534.3|2536|2530|39
1655384100000|2022-06-16 12:55:00|2536.3|2530.3|2535.3|2529.3|2537.3|2531.3|2534.8|2528.8|47
1655384400000|2022-06-16 13:00:00|2534.8|2528.8|2537|2531|2544.4|2538.4|2534.3|2528.3|209
1655384700000|2022-06-16 13:05:00|2536.8|2530.8|2533.5|2527.5|2540.3|2534.3|2527.9|2521.9|142
1655385000000|2022-06-16 13:10:00|2533.4|2527.4|2535|2529|2537|2531|2529.4|2523.4|223
1655385300000|2022-06-16 13:15:00|2535.3|2529.3|2530.3|2524.3|2536.3|2530.3|2530.3|2524.3|121
1655385600000|2022-06-16 13:20:00|2529.8|2523.8|2526.3|2520.3|2529.8|2523.8|2525.5|2519.5|77
1655385900000|2022-06-16 13:25:00|2526|2520|2527.3|2521.3|2530.5|2524.5|2525.8|2519.8|65
1655386200000|2022-06-16 13:30:00|2527|2521|2530.8|2524.8|2533.3|2527.3|2526.5|2520.5|110
1655386500000|2022-06-16 13:35:00|2531|2525|2527.3|2521.3|2531.8|2525.8|2527.3|2521.3|89
1655386800000|2022-06-16 13:40:00|2527.5|2521.5|2528|2522|2529.5|2523.5|2526.8|2520.8|103
1655387100000|2022-06-16 13:45:00|2527.8|2521.8|2526|2520|2529.5|2523.5|2526|2520|121
1655387400000|2022-06-16 13:50:00|2525.8|2519.8|2524.3|2518.3|2526.8|2520.8|2523.5|2517.5|55
1655387700000|2022-06-16 13:55:00|2524.5|2518.5|2527.8|2521.8|2528.3|2522.3|2524.5|2518.5|72
1655388000000|2022-06-16 14:00:00|2526.8|2520.8|2522.3|2516.3|2528.3|2522.3|2522|2516|85
1655388300000|2022-06-16 14:05:00|2522|2516|2523.5|2517.5|2524.8|2518.8|2520.5|2514.5|78
1655388600000|2022-06-16 14:10:00|2523.3|2517.3|2518.3|2512.3|2523.3|2517.3|2518|2512|47
1655388900000|2022-06-16 14:15:00|2518|2512|2514|2508|2523.5|2517.5|2514|2508|65
1655389200000|2022-06-16 14:20:00|2514.3|2508.3|2521.5|2515.5|2522|2516|2514.3|2508.3|114
1655389500000|2022-06-16 14:25:00|2521|2515|2521.5|2515.5|2525|2519|2517.8|2511.8|144
1655389800000|2022-06-16 14:30:00|2522|2516|2515|2509|2522.3|2516.3|2514.5|2508.5|149
1655390100000|2022-06-16 14:35:00|2515.3|2509.3|2522.5|2516.5|2524.5|2518.5|2514.8|2508.8|92
1655390400000|2022-06-16 14:40:00|2522.3|2516.3|2514|2508|2522.5|2516.5|2513.5|2507.5|135
1655390700000|2022-06-16 14:45:00|2513.8|2507.8|2513.5|2507.5|2515.8|2509.8|2511.8|2505.8|94
1655391000000|2022-06-16 14:50:00|2513.3|2507.3|2510.5|2504.5|2515.3|2509.3|2509.8|2503.8|59
1655391300000|2022-06-16 14:55:00|2510.8|2504.8|2495|2489|2511.3|2505.3|2490.5|2484.5|149
1655391600000|2022-06-16 15:00:00|2494.8|2488.8|2502.8|2496.8|2502.8|2496.8|2491.3|2485.3|129
1655391900000|2022-06-16 15:05:00|2502.5|2496.5|2498.5|2492.5|2505|2499|2496|2490|107
1655392200000|2022-06-16 15:10:00|2498.3|2492.3|2498.3|2492.3|2502.8|2496.8|2492.4|2486.4|116
1655392500000|2022-06-16 15:15:00|2498|2492|2498.5|2492.5|2505.3|2499.3|2496.3|2490.3|77
1655392800000|2022-06-16 15:20:00|2499|2493|2504|2498|2507|2501|2499|2493|60
1655393100000|2022-06-16 15:25:00|2503.8|2497.8|2506.5|2500.5|2508.5|2502.5|2503.5|2497.5|41
1655393400000|2022-06-16 15:30:00|2506.3|2500.3|2506|2500|2511.9|2505.9|2504.8|2498.8|155
1655393700000|2022-06-16 15:35:00|2506.3|2500.3|2507.5|2501.5|2509.3|2503.3|2504|2498|55
1655394000000|2022-06-16 15:40:00|2507.8|2501.8|2516.3|2510.3|2516.3|2510.3|2507|2501|82
1655394300000|2022-06-16 15:45:00|2516.8|2510.8|2516|2510|2518.8|2512.8|2512.8|2506.8|94
1655394600000|2022-06-16 15:50:00|2516.3|2510.3|2518.5|2512.5|2520.5|2514.5|2513.5|2507.5|67
1655394900000|2022-06-16 15:55:00|2518.3|2512.3|2517.3|2511.3|2520.3|2514.3|2516.8|2510.8|48
1655395200000|2022-06-16 16:00:00|2517.5|2511.5|2519|2513|2519|2513|2517.3|2511.3|53
1655395500000|2022-06-16 16:05:00|2518.8|2512.8|2514.5|2508.5|2518.8|2512.8|2514.3|2508.3|31
1655395800000|2022-06-16 16:10:00|2514.8|2508.8|2514.3|2508.3|2515.8|2509.8|2513|2507|29
1655396100000|2022-06-16 16:15:00|2514|2508|2516.3|2510.3|2516.5|2510.5|2513.3|2507.3|20
1655396400000|2022-06-16 16:20:00|2515.3|2509.3|2515.3|2509.3|2516.3|2510.3|2514.8|2508.8|23
1655396700000|2022-06-16 16:25:00|2515.5|2509.5|2517|2511|2517.5|2511.5|2515|2509|35
1655397000000|2022-06-16 16:30:00|2518|2512|2518|2512|2518.3|2512.3|2517|2511|64
1655397300000|2022-06-16 16:35:00|2517.8|2511.8|2519|2513|2519.3|2513.3|2517.3|2511.3|14
1655397600000|2022-06-16 16:40:00|2519.3|2513.3|2521.3|2515.3|2521.3|2515.3|2519|2513|25
1655397900000|2022-06-16 16:45:00|2521|2515|2529.3|2523.3|2529.3|2523.3|2521|2515|48
1655398200000|2022-06-16 16:50:00|2529.5|2523.5|2528.5|2522.5|2529.5|2523.5|2524.5|2518.5|59
1655398500000|2022-06-16 16:55:00|2528.3|2522.3|2529.3|2523.3|2529.5|2523.5|2528.3|2522.3|43
1655424000000|2022-06-17 00:00:00|2528.4|2522.4|2526.8|2520.8|2528.4|2522.4|2526.8|2520.8|5
1655424300000|2022-06-17 00:05:00|2526.5|2520.5|2527.9|2521.9|2529.3|2523.3|2525.8|2519.8|24
1655424600000|2022-06-17 00:10:00|2528.4|2522.4|2528.8|2522.8|2529|2523|2527.8|2521.8|12
1655424900000|2022-06-17 00:15:00|2528.3|2522.3|2529.5|2523.5|2529.8|2523.8|2528.3|2522.3|8
1655425200000|2022-06-17 00:20:00|2529.8|2523.8|2534.1|2528.1|2534.1|2528.1|2528.8|2522.8|8
1655425500000|2022-06-17 00:25:00|2533.4|2527.4|2532.8|2526.8|2534.9|2528.9|2532.8|2526.8|16
1655425800000|2022-06-17 00:30:00|2533|2527|2528.3|2522.3|2533.5|2527.5|2528.3|2522.3|13
1655426100000|2022-06-17 00:35:00|2527.5|2521.5|2527.5|2521.5|2528|2522|2525.8|2519.8|11
1655426400000|2022-06-17 00:40:00|2526.8|2520.8|2524.3|2518.3|2526.8|2520.8|2524.1|2518.1|9
1655426700000|2022-06-17 00:45:00|2524.5|2518.5|2524.8|2518.8|2524.8|2518.8|2524.5|2518.5|2
1655427000000|2022-06-17 00:50:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2524.3|2518.3|2
1655427300000|2022-06-17 00:55:00|2525|2519|2524.3|2518.3|2525|2519|2524.3|2518.3|3
1655427600000|2022-06-17 01:00:00|2524|2518|2525.5|2519.5|2525.8|2519.8|2524|2518|24
1655427900000|2022-06-17 01:05:00|2525.8|2519.8|2530.1|2524.1|2530.1|2524.1|2525.5|2519.5|7
1655428200000|2022-06-17 01:10:00|2531.1|2525.1|2531|2525|2531.3|2525.3|2529.4|2523.4|20
1655428500000|2022-06-17 01:15:00|2531.5|2525.5|2534|2528|2534|2528|2531.5|2525.5|11
1655428800000|2022-06-17 01:20:00|2532.8|2526.8|2531.3|2525.3|2532.8|2526.8|2531.3|2525.3|3
1655429100000|2022-06-17 01:25:00|2531|2525|2535|2529|2535.3|2529.3|2531|2525|11
1655429400000|2022-06-17 01:30:00|2534.5|2528.5|2535.8|2529.8|2536|2530|2534.5|2528.5|11
1655429700000|2022-06-17 01:35:00|2536.3|2530.3|2535|2529|2536.3|2530.3|2535|2529|6
1655430000000|2022-06-17 01:40:00|2535.5|2529.5|2536|2530|2536.5|2530.5|2535.5|2529.5|8
1655430300000|2022-06-17 01:45:00|2536.5|2530.5|2537|2531|2538.8|2532.8|2535|2529|18
1655430600000|2022-06-17 01:50:00|2536.3|2530.3|2534.3|2528.3|2536.3|2530.3|2531.3|2525.3|12
1655430900000|2022-06-17 01:55:00|2534|2528|2529.5|2523.5|2534|2528|2529.5|2523.5|24
1655431200000|2022-06-17 02:00:00|2529.9|2523.9|2534.8|2528.8|2534.8|2528.8|2529.9|2523.9|12
1655431500000|2022-06-17 02:05:00|2536|2530|2535|2529|2537.3|2531.3|2535|2529|15
1655431800000|2022-06-17 02:10:00|2534|2528|2534.8|2528.8|2534.8|2528.8|2534|2528|5
1655432100000|2022-06-17 02:15:00|2534.5|2528.5|2534.5|2528.5|2535|2529|2532.3|2526.3|8
1655432400000|2022-06-17 02:20:00|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|2535.8|2529.8|1
1655432700000|2022-06-17 02:25:00|2535.3|2529.3|2536.8|2530.8|2537.5|2531.5|2534.8|2528.8|20
1655433000000|2022-06-17 02:30:00|2538|2532|2538.5|2532.5|2540.5|2534.4|2537.3|2531.3|41
1655433300000|2022-06-17 02:35:00|2538.3|2532.3|2533.8|2527.8|2538.8|2532.8|2533|2527|56
1655433600000|2022-06-17 02:40:00|2533.5|2527.5|2534.8|2528.8|2536.3|2530.3|2533.5|2527.5|35
1655433900000|2022-06-17 02:45:00|2535.3|2529.3|2535|2529|2535.5|2529.5|2535|2529|4
1655434200000|2022-06-17 02:50:00|2534.8|2528.8|2527.3|2521.3|2534.8|2528.8|2526|2520|34
1655434500000|2022-06-17 02:55:00|2526.8|2520.8|2523.5|2517.5|2526.8|2520.8|2520|2514|50
1655434800000|2022-06-17 03:00:00|2523.8|2517.8|2521.5|2515.5|2524|2518|2520.3|2514.3|35
1655435100000|2022-06-17 03:05:00|2521.3|2515.3|2517.8|2511.8|2521.3|2515.3|2517.8|2511.8|9
1655435400000|2022-06-17 03:10:00|2516.8|2510.8|2519.5|2513.5|2519.5|2513.5|2516|2510|31
1655435700000|2022-06-17 03:15:00|2519|2513|2519.8|2513.8|2519.8|2513.8|2519|2513|5
1655436000000|2022-06-17 03:20:00|2520|2514|2519.3|2513.3|2520|2514|2518|2512|7
1655436300000|2022-06-17 03:25:00|2519.5|2513.5|2519.8|2513.8|2519.8|2513.8|2519.3|2513.3|3
1655436600000|2022-06-17 03:30:00|2520|2514|2519.3|2513.3|2520.3|2514.3|2519|2513|10
1655436900000|2022-06-17 03:35:00|2520.3|2514.3|2519.8|2513.8|2520.5|2514.5|2518.5|2512.5|19
1655437200000|2022-06-17 03:40:00|2520.3|2514.3|2518.4|2512.4|2522.8|2516.8|2517.6|2511.6|28
1655437500000|2022-06-17 03:45:00|2517.6|2511.6|2518|2512|2518|2512|2516.3|2510.3|22
1655437800000|2022-06-17 03:50:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2518|2512|2
1655438100000|2022-06-17 03:55:00|2517.5|2511.5|2517.8|2511.8|2517.8|2511.8|2515.3|2509.3|12
1655438400000|2022-06-17 04:00:00|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517|2511|7
1655438700000|2022-06-17 04:05:00|2517.8|2511.8|2518|2512|2518|2512|2517.8|2511.8|2
1655439000000|2022-06-17 04:10:00|2518.3|2512.3|2521.3|2515.3|2521.3|2515.3|2518.3|2512.3|4
1655439300000|2022-06-17 04:15:00|2519.5|2513.5|2520|2514|2520|2514|2518.3|2512.3|7
1655439600000|2022-06-17 04:20:00|2520.3|2514.3|2520.8|2514.8|2520.8|2514.8|2520.3|2514.3|3
1655439900000|2022-06-17 04:25:00|2522|2516|2520.5|2514.5|2522|2516|2520.5|2514.5|6
1655440200000|2022-06-17 04:30:00|2520.8|2514.8|2520.5|2514.5|2520.8|2514.8|2520.5|2514.5|2
1655440500000|2022-06-17 04:35:00|2520|2514|2520|2514|2520.3|2514.3|2520|2514|3
1655440800000|2022-06-17 04:40:00|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|2520.5|2514.5|1
1655441100000|2022-06-17 04:45:00|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|2519.8|2513.8|1
1655441400000|2022-06-17 04:50:00|2520|2514|2519.8|2513.8|2521|2515|2519.8|2513.8|11
1655441700000|2022-06-17 04:55:00|2520|2514|2519.5|2513.5|2520|2514|2519.5|2513.5|2
1655442000000|2022-06-17 05:00:00|2520|2514|2521.5|2515.5|2521.5|2515.5|2520|2514|8
1655442300000|2022-06-17 05:05:00|2522|2516|2521|2515|2524|2518|2520|2514|19
1655442600000|2022-06-17 05:10:00|2520.3|2514.3|2520.5|2514.5|2520.8|2514.8|2520|2514|4
1655442900000|2022-06-17 05:15:00|2520.3|2514.3|2520.3|2514.3|2521|2515|2520|2514|9
1655443200000|2022-06-17 05:20:00|2520.5|2514.5|2519.8|2513.8|2522.5|2516.5|2519.8|2513.8|11
1655443500000|2022-06-17 05:25:00|2519.3|2513.3|2515|2509|2519.3|2513.3|2511|2505|43
1655443800000|2022-06-17 05:30:00|2514|2508|2519|2513|2519.3|2513.3|2513|2507|51
1655444100000|2022-06-17 05:35:00|2519.3|2513.3|2519|2513|2519.3|2513.3|2519|2513|6
1655444400000|2022-06-17 05:40:00|2519.3|2513.3|2528.5|2522.5|2528.5|2522.5|2519.3|2513.3|46
1655444700000|2022-06-17 05:45:00|2528.3|2522.3|2536.8|2530.8|2537.3|2531.3|2527.5|2521.5|63
1655445000000|2022-06-17 05:50:00|2536.5|2530.5|2536.8|2530.8|2537.5|2531.5|2535.5|2529.5|24
1655445300000|2022-06-17 05:55:00|2537|2531|2528.3|2522.3|2537.8|2531.8|2526.8|2520.8|28
1655445600000|2022-06-17 06:00:00|2528|2522|2521.8|2515.8|2528|2522|2521.3|2515.3|27
1655445900000|2022-06-17 06:05:00|2521.5|2515.5|2523.5|2517.5|2523.5|2517.5|2520.5|2514.5|13
1655446200000|2022-06-17 06:10:00|2523.8|2517.8|2523|2517|2524|2518|2523|2517|15
1655446500000|2022-06-17 06:15:00|2523.3|2517.3|2523.3|2517.3|2523.8|2517.8|2522|2516|22
1655446800000|2022-06-17 06:20:00|2523.5|2517.5|2525.3|2519.3|2525.3|2519.3|2523|2517|6
1655447100000|2022-06-17 06:25:00|2525|2519|2527.3|2521.3|2527.3|2521.3|2524.3|2518.3|10
1655447400000|2022-06-17 06:30:00|2527|2521|2527|2521|2531.3|2525.3|2526.3|2520.3|53
1655447700000|2022-06-17 06:35:00|2526.3|2520.3|2526.8|2520.8|2527.3|2521.3|2526|2520|44
1655448000000|2022-06-17 06:40:00|2527|2521|2526.8|2520.8|2528.8|2522.8|2525.3|2519.3|32
1655448300000|2022-06-17 06:45:00|2526.5|2520.5|2527.5|2521.5|2527.8|2521.8|2526.3|2520.3|39
1655448600000|2022-06-17 06:50:00|2527.3|2521.3|2527.5|2521.5|2527.5|2521.5|2525.3|2519.3|18
1655448900000|2022-06-17 06:55:00|2528.8|2522.8|2527.5|2521.5|2530|2524|2526.5|2520.5|22
1655449200000|2022-06-17 07:00:00|2527.3|2521.3|2528.8|2522.8|2532.3|2526.3|2527.3|2521.3|32
1655449500000|2022-06-17 07:05:00|2529|2523|2528.5|2522.5|2529.8|2523.8|2527.5|2521.5|21
1655449800000|2022-06-17 07:10:00|2528.3|2522.3|2532.8|2526.8|2532.8|2526.8|2525.3|2519.3|27
1655450100000|2022-06-17 07:15:00|2532|2526|2525.5|2519.5|2532|2526|2525.5|2519.5|26
1655450400000|2022-06-17 07:20:00|2525.8|2519.8|2533.5|2527.5|2538.4|2532.4|2525.8|2519.8|38
1655450700000|2022-06-17 07:25:00|2533.8|2527.8|2535.3|2529.3|2535.5|2529.5|2533.5|2527.5|17
1655451000000|2022-06-17 07:30:00|2534.8|2528.8|2527.3|2521.3|2534.8|2528.8|2527.3|2521.3|25
1655451300000|2022-06-17 07:35:00|2527|2521|2529.8|2523.8|2530|2524|2525.3|2519.3|20
1655451600000|2022-06-17 07:40:00|2529.5|2523.5|2535.5|2529.5|2536.8|2530.8|2525.5|2519.5|56
1655451900000|2022-06-17 07:45:00|2535|2529|2527.6|2521.6|2535|2529|2522.9|2516.9|41
1655452200000|2022-06-17 07:50:00|2526.5|2520.5|2527.3|2521.3|2528|2522|2525.3|2519.3|24
1655452500000|2022-06-17 07:55:00|2527.8|2521.8|2532.5|2526.5|2532.8|2526.8|2527.8|2521.8|16
1655452800000|2022-06-17 08:00:00|2532.3|2526.3|2527.5|2521.5|2532.3|2526.3|2527.3|2521.3|40
1655453100000|2022-06-17 08:05:00|2527.3|2521.3|2527.5|2521.5|2528|2522|2524.5|2518.5|40
1655453400000|2022-06-17 08:10:00|2527.3|2521.3|2523.8|2517.8|2527.8|2521.8|2523.8|2517.8|42
1655453700000|2022-06-17 08:15:00|2523.5|2517.5|2525|2519|2525.3|2519.3|2521.3|2515.3|39
1655454000000|2022-06-17 08:20:00|2525.3|2519.3|2525.5|2519.5|2529|2523|2525.3|2519.3|35
1655454300000|2022-06-17 08:25:00|2525.8|2519.8|2521.5|2515.5|2527.3|2521.3|2521.5|2515.5|40
1655454600000|2022-06-17 08:30:00|2521.8|2515.8|2523.5|2517.5|2524|2518|2521.3|2515.3|41
1655454900000|2022-06-17 08:35:00|2522.8|2516.8|2526.5|2520.5|2526.5|2520.5|2521.8|2515.8|34
1655455200000|2022-06-17 08:40:00|2526.8|2520.8|2523.3|2517.3|2528.8|2522.8|2522.5|2516.5|32
1655455500000|2022-06-17 08:45:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2522.5|2516.5|23
1655455800000|2022-06-17 08:50:00|2523.8|2517.8|2519|2513|2523.8|2517.8|2519|2513|38
1655456100000|2022-06-17 08:55:00|2518.8|2512.8|2517|2511|2519|2513|2515|2509|55
1655456400000|2022-06-17 09:00:00|2516.8|2510.8|2514.3|2508.3|2517.5|2511.5|2513.5|2507.5|26
1655456700000|2022-06-17 09:05:00|2514|2508|2511|2505|2514|2508|2510.5|2504.5|33
1655457000000|2022-06-17 09:10:00|2507.5|2501.5|2510|2504|2510|2504|2505.8|2499.8|38
1655457300000|2022-06-17 09:15:00|2509.8|2503.8|2505.3|2499.3|2509.8|2503.8|2503|2497|35
1655457600000|2022-06-17 09:20:00|2504.3|2498.3|2503.8|2497.8|2506.5|2500.5|2503.1|2497.1|32
1655457900000|2022-06-17 09:25:00|2502.5|2496.5|2504.8|2498.8|2505.3|2499.3|2502|2496|39
1655458200000|2022-06-17 09:30:00|2505.3|2499.3|2504.5|2498.5|2505.5|2499.5|2503.3|2497.3|27
1655458500000|2022-06-17 09:35:00|2504.3|2498.3|2503.5|2497.5|2505.3|2499.3|2503.5|2497.5|16
1655458800000|2022-06-17 09:40:00|2503.3|2497.3|2503.5|2497.5|2504.3|2498.3|2500.5|2494.5|37
1655459100000|2022-06-17 09:45:00|2503|2497|2501.8|2495.8|2505.3|2499.3|2501.8|2495.8|32
1655459400000|2022-06-17 09:50:00|2501.5|2495.5|2501.8|2495.8|2502|2496|2500.5|2494.5|16
1655459700000|2022-06-17 09:55:00|2501.3|2495.3|2500.3|2494.3|2502.3|2496.3|2499.3|2493.3|32
1655460000000|2022-06-17 10:00:00|2500.5|2494.5|2504.3|2498.3|2504.8|2498.8|2500|2494|46
1655460300000|2022-06-17 10:05:00|2504|2498|2501.5|2495.5|2504|2498|2500|2494|32
1655460600000|2022-06-17 10:10:00|2501.3|2495.3|2505.3|2499.3|2506.3|2500.3|2501|2495|53
1655460900000|2022-06-17 10:15:00|2505|2499|2506.5|2500.5|2506.5|2500.5|2504.3|2498.3|42
1655461200000|2022-06-17 10:20:00|2506.8|2500.8|2504.8|2498.8|2506.8|2500.8|2504|2498|19
1655461500000|2022-06-17 10:25:00|2504.5|2498.5|2501.5|2495.5|2504.8|2498.8|2500.5|2494.5|25
1655461800000|2022-06-17 10:30:00|2501.3|2495.3|2504.3|2498.3|2505.3|2499.3|2500.5|2494.5|24
1655462100000|2022-06-17 10:35:00|2504|2498|2504.5|2498.5|2504.5|2498.5|2503|2497|22
1655462400000|2022-06-17 10:40:00|2504.3|2498.3|2503.8|2497.8|2504.3|2498.3|2503.5|2497.5|14
1655462700000|2022-06-17 10:45:00|2503.5|2497.5|2506.5|2500.5|2506.5|2500.5|2503|2497|35
1655463000000|2022-06-17 10:50:00|2506.3|2500.3|2506|2500|2507.8|2501.8|2506|2500|43
1655463300000|2022-06-17 10:55:00|2506.3|2500.3|2505.3|2499.3|2507|2501|2505.3|2499.3|28
1655463600000|2022-06-17 11:00:00|2504.8|2498.8|2506.3|2500.3|2506.8|2500.8|2504.3|2498.3|40
1655463900000|2022-06-17 11:05:00|2506|2500|2507.5|2501.5|2508.3|2502.3|2506|2500|28
1655464200000|2022-06-17 11:10:00|2507.3|2501.3|2510.8|2504.8|2511.8|2505.8|2506.8|2500.8|50
1655464500000|2022-06-17 11:15:00|2510.5|2504.5|2511|2505|2511|2505|2508|2502|62
1655464800000|2022-06-17 11:20:00|2510.8|2504.8|2510|2504|2511.5|2505.5|2510|2504|25
1655465100000|2022-06-17 11:25:00|2509.5|2503.5|2510.8|2504.8|2511.3|2505.3|2509|2503|26
1655465400000|2022-06-17 11:30:00|2511|2505|2512.3|2506.3|2513|2507|2511|2505|38
1655465700000|2022-06-17 11:35:00|2512.5|2506.5|2505.5|2499.5|2512.5|2506.5|2505.5|2499.5|41
1655466000000|2022-06-17 11:40:00|2505.3|2499.3|2504.8|2498.8|2507.8|2501.8|2504.5|2498.5|64
1655466300000|2022-06-17 11:45:00|2505.3|2499.3|2507.3|2501.3|2507.8|2501.8|2504|2498|29
1655466600000|2022-06-17 11:50:00|2507.5|2501.5|2507.5|2501.5|2509|2503|2507.3|2501.3|32
1655466900000|2022-06-17 11:55:00|2507.8|2501.8|2503.4|2497.4|2511|2505|2501.5|2495.5|60
1655467200000|2022-06-17 12:00:00|2503.8|2497.8|2505|2499|2505.3|2499.3|2500.8|2494.8|80
1655467500000|2022-06-17 12:05:00|2505.3|2499.3|2503.5|2497.5|2505.5|2499.5|2503.3|2497.3|48
1655467800000|2022-06-17 12:10:00|2503.3|2497.3|2502.3|2496.3|2503.5|2497.5|2500.3|2494.3|85
1655468100000|2022-06-17 12:15:00|2502.5|2496.5|2503.5|2497.5|2506|2500|2502.3|2496.3|90
1655468400000|2022-06-17 12:20:00|2503.3|2497.3|2502.8|2496.8|2506|2500|2502.8|2496.8|53
1655468700000|2022-06-17 12:25:00|2503.3|2497.3|2503.8|2497.8|2504.5|2498.5|2502.5|2496.5|43
1655469000000|2022-06-17 12:30:00|2504.3|2498.3|2503.8|2497.8|2506.3|2500.3|2503|2497|33
1655469300000|2022-06-17 12:35:00|2504|2498|2506.3|2500.3|2506.3|2500.3|2503.3|2497.3|41
1655469600000|2022-06-17 12:40:00|2506|2500|2505|2499|2506|2500|2504.3|2498.3|53
1655469900000|2022-06-17 12:45:00|2505.3|2499.3|2505.3|2499.3|2506|2500|2504.3|2498.3|32
1655470200000|2022-06-17 12:50:00|2505|2499|2505.3|2499.3|2506.3|2500.3|2505|2499|23
1655470500000|2022-06-17 12:55:00|2505.5|2499.5|2505.8|2499.8|2506|2500|2505.3|2499.3|25
1655470800000|2022-06-17 13:00:00|2505.5|2499.5|2507.5|2501.5|2511.3|2505.3|2505.3|2499.3|105
1655471100000|2022-06-17 13:05:00|2508|2502|2507.3|2501.3|2508.5|2502.5|2506.5|2500.5|72
1655471400000|2022-06-17 13:10:00|2507|2501|2509.3|2503.3|2510|2504|2506.8|2500.8|42
1655471700000|2022-06-17 13:15:00|2509|2503|2507.8|2501.8|2511.5|2505.5|2507|2501|54
1655472000000|2022-06-17 13:20:00|2508|2502|2509.5|2503.5|2510|2504|2507|2501|40
1655472300000|2022-06-17 13:25:00|2509.8|2503.8|2509.8|2503.8|2511.5|2505.5|2509.3|2503.3|34
1655472600000|2022-06-17 13:30:00|2510|2504|2510.3|2504.3|2511.8|2505.8|2507.8|2501.8|82
1655472900000|2022-06-17 13:35:00|2510.5|2504.5|2508.5|2502.5|2510.8|2504.8|2508.3|2502.3|51
1655473200000|2022-06-17 13:40:00|2508.3|2502.3|2509.5|2503.5|2509.5|2503.5|2507|2501|43
1655473500000|2022-06-17 13:45:00|2510.5|2504.5|2510.5|2504.5|2511.3|2505.3|2506.8|2500.8|61
1655473800000|2022-06-17 13:50:00|2510.8|2504.8|2505.3|2499.3|2511.5|2505.5|2505.3|2499.3|58
1655474100000|2022-06-17 13:55:00|2504.8|2498.8|2505|2499|2505.8|2499.8|2504.5|2498.5|66
1655474400000|2022-06-17 14:00:00|2504.5|2498.5|2505|2499|2505.3|2499.3|2503.3|2497.3|52
1655474700000|2022-06-17 14:05:00|2505.3|2499.3|2503.8|2497.8|2505.5|2499.5|2503.3|2497.3|64
1655475000000|2022-06-17 14:10:00|2504|2498|2502|2496|2504.5|2498.5|2500.3|2494.3|40
1655475300000|2022-06-17 14:15:00|2501.8|2495.8|2501.8|2495.8|2502.5|2496.5|2500.8|2494.8|87
1655475600000|2022-06-17 14:20:00|2501.3|2495.3|2502.5|2496.5|2502.5|2496.5|2499.8|2493.8|27
1655475900000|2022-06-17 14:25:00|2502.3|2496.3|2501.8|2495.8|2502.8|2496.8|2499.3|2493.3|71
1655476200000|2022-06-17 14:30:00|2502|2496|2502|2496|2505.8|2499.8|2500|2494|119
1655476500000|2022-06-17 14:35:00|2501.8|2495.8|2502|2496|2505|2499|2501.8|2495.8|105
1655476800000|2022-06-17 14:40:00|2501.8|2495.8|2502|2496|2503.5|2497.5|2498.5|2492.5|52
1655477100000|2022-06-17 14:45:00|2501.8|2495.8|2499.8|2493.8|2501.8|2495.8|2498.5|2492.5|90
1655477400000|2022-06-17 14:50:00|2499.5|2493.5|2495.5|2489.5|2499.8|2493.8|2493.6|2487.6|159
1655477700000|2022-06-17 14:55:00|2495.8|2489.8|2493.5|2487.5|2504.8|2498.8|2493.3|2487.3|191
1655478000000|2022-06-17 15:00:00|2493.3|2487.3|2494.5|2488.5|2496.8|2490.8|2491.3|2485.3|126
1655478300000|2022-06-17 15:05:00|2494|2488|2499.5|2493.5|2499.8|2493.8|2493.8|2487.8|98
1655478600000|2022-06-17 15:10:00|2499.3|2493.3|2499|2493|2500|2494|2497|2491|59
1655478900000|2022-06-17 15:15:00|2499.3|2493.3|2498.8|2492.8|2501.8|2495.8|2497.8|2491.8|56
1655479200000|2022-06-17 15:20:00|2499|2493|2495.3|2489.3|2501.3|2495.3|2494.3|2488.3|105
1655479500000|2022-06-17 15:25:00|2495|2489|2498.3|2492.3|2501|2495|2494.3|2488.3|85
1655479800000|2022-06-17 15:30:00|2498|2492|2503.3|2497.3|2504.8|2498.8|2496.9|2490.9|150
1655480100000|2022-06-17 15:35:00|2503|2497|2503.3|2497.3|2505.5|2499.5|2502.5|2496.5|50
1655480400000|2022-06-17 15:40:00|2505|2499|2507.8|2501.8|2508|2502|2502.3|2496.3|72
1655480700000|2022-06-17 15:45:00|2508|2502|2510|2504|2511|2505|2507.8|2501.8|89
1655481000000|2022-06-17 15:50:00|2510.5|2504.5|2508.5|2502.5|2510.5|2504.5|2508.5|2502.5|36
1655481300000|2022-06-17 15:55:00|2508.3|2502.3|2509.3|2503.3|2510.3|2504.3|2505.3|2499.3|64
1655481600000|2022-06-17 16:00:00|2509|2503|2508.5|2502.5|2509.3|2503.3|2506.8|2500.8|77
1655481900000|2022-06-17 16:05:00|2508.8|2502.8|2509.8|2503.8|2511.3|2505.3|2508.5|2502.5|44
1655482200000|2022-06-17 16:10:00|2510|2504|2510.5|2504.5|2510.8|2504.8|2510|2504|21
1655482500000|2022-06-17 16:15:00|2510.3|2504.3|2510.8|2504.8|2511.3|2505.3|2510|2504|35
1655482800000|2022-06-17 16:20:00|2510.5|2504.5|2509.5|2503.5|2510.8|2504.8|2508.5|2502.5|18
1655483100000|2022-06-17 16:25:00|2509.3|2503.3|2510|2504|2510.3|2504.3|2509.3|2503.3|12
1655483400000|2022-06-17 16:30:00|2509.5|2503.5|2509.5|2503.5|2509.5|2503.5|2509.3|2503.3|3
1655483700000|2022-06-17 16:35:00|2509.3|2503.3|2510.8|2504.8|2510.8|2504.8|2506.8|2500.8|80
1655484000000|2022-06-17 16:40:00|2511|2505|2511.5|2505.5|2511.8|2505.8|2511|2505|31
1655484300000|2022-06-17 16:45:00|2511.3|2505.3|2511.3|2505.3|2511.5|2505.5|2510|2504|52
1655484600000|2022-06-17 16:50:00|2511|2505|2508.8|2502.8|2511|2505|2508.5|2502.5|24
1655484900000|2022-06-17 16:55:00|2508.5|2502.5|2509.3|2503.3|2510.5|2504.5|2508.3|2502.3|110
1655683200000|2022-06-20 00:00:00|2509|2494|2511.3|2505.3|2511.9|2505.9|2509|2494|11
1655683500000|2022-06-20 00:05:00|2511|2505|2510.4|2504.4|2514.5|2508.5|2510.3|2504.3|31
1655683800000|2022-06-20 00:10:00|2510.9|2504.9|2512|2506|2512|2506|2510.9|2504.9|19
1655684100000|2022-06-20 00:15:00|2512.5|2506.5|2514.5|2508.5|2514.8|2508.8|2512.5|2506.5|36
1655684400000|2022-06-20 00:20:00|2515.5|2509.5|2514.8|2508.8|2515.5|2509.5|2514.5|2508.5|5
1655684700000|2022-06-20 00:25:00|2515|2509|2519|2513|2519.8|2513.8|2515|2509|15
1655685000000|2022-06-20 00:30:00|2518.3|2512.3|2516.8|2510.8|2518.3|2512.3|2515.3|2509.3|35
1655685300000|2022-06-20 00:35:00|2517|2511|2517.5|2511.5|2517.8|2511.8|2516.5|2510.5|12
1655685600000|2022-06-20 00:40:00|2517.3|2511.3|2519.5|2513.5|2519.5|2513.5|2516|2510|52
1655685900000|2022-06-20 00:45:00|2519.3|2513.3|2519.3|2513.3|2519.5|2513.5|2518.8|2512.8|36
1655686200000|2022-06-20 00:50:00|2519|2513|2519.8|2513.8|2520|2514|2518|2512|15
1655686500000|2022-06-20 00:55:00|2520|2514|2519.8|2513.8|2520.5|2514.5|2519.5|2513.5|8
1655686800000|2022-06-20 01:00:00|2520|2514|2519.3|2513.3|2522|2516|2518|2512|109
1655687100000|2022-06-20 01:05:00|2519.5|2513.5|2520.3|2514.3|2522|2516|2518.8|2512.8|52
1655687400000|2022-06-20 01:10:00|2520|2514|2520.5|2514.5|2520.8|2514.8|2518|2512|81
1655687700000|2022-06-20 01:15:00|2520.8|2514.8|2517|2511|2520.8|2514.8|2515.8|2509.8|41
1655688000000|2022-06-20 01:20:00|2516.8|2510.8|2511.5|2505.5|2517.8|2511.8|2511.3|2505.3|100
1655688300000|2022-06-20 01:25:00|2511.8|2505.8|2519.9|2513.9|2520.4|2514.4|2511.8|2505.8|132
1655688600000|2022-06-20 01:30:00|2519.5|2513.5|2520.5|2514.5|2521.8|2515.8|2518|2512|115
1655688900000|2022-06-20 01:35:00|2520.3|2514.3|2519.8|2513.8|2520.8|2514.8|2517.8|2511.8|102
1655689200000|2022-06-20 01:40:00|2520|2514|2524.5|2518.5|2524.5|2518.5|2519.8|2513.8|54
1655689500000|2022-06-20 01:45:00|2524.3|2518.3|2519.8|2513.8|2524.3|2518.3|2519.3|2513.3|46
1655689800000|2022-06-20 01:50:00|2519.5|2513.5|2507|2501|2519.5|2513.5|2506|2500|145
1655690100000|2022-06-20 01:55:00|2506.8|2500.8|2505|2499|2510.5|2504.5|2505|2499|68
1655690400000|2022-06-20 02:00:00|2505.3|2499.3|2506.8|2500.8|2509.3|2503.3|2505|2499|80
1655690700000|2022-06-20 02:05:00|2507|2501|2507.8|2501.8|2509|2503|2507|2501|27
1655691000000|2022-06-20 02:10:00|2508|2502|2505.8|2499.8|2508.8|2502.8|2505.5|2499.5|42
1655691300000|2022-06-20 02:15:00|2506.5|2500.5|2506.5|2500.5|2506.5|2500.5|2505.8|2499.8|9
1655691600000|2022-06-20 02:20:00|2507|2501|2507|2501|2508.8|2502.8|2506.3|2500.3|12
1655691900000|2022-06-20 02:25:00|2506.8|2500.8|2508.8|2502.8|2508.8|2502.8|2506.8|2500.8|16
1655692200000|2022-06-20 02:30:00|2509|2503|2514.5|2508.5|2515.3|2509.3|2509|2503|68
1655692500000|2022-06-20 02:35:00|2514.8|2508.8|2516.3|2510.3|2516.3|2510.3|2514.3|2508.3|60
1655692800000|2022-06-20 02:40:00|2516.5|2510.5|2516.5|2510.5|2520.5|2514.5|2515.5|2509.5|67
1655693100000|2022-06-20 02:45:00|2516.3|2510.3|2517.8|2511.8|2519|2513|2514.3|2508.3|79
1655693400000|2022-06-20 02:50:00|2518|2512|2515.3|2509.3|2519|2513|2514.5|2508.5|56
1655693700000|2022-06-20 02:55:00|2515.5|2509.5|2512.3|2506.3|2519.3|2513.3|2512.3|2506.3|61
1655694000000|2022-06-20 03:00:00|2512.5|2506.5|2519.3|2513.3|2519.3|2513.3|2512.5|2506.5|60
1655694300000|2022-06-20 03:05:00|2519.5|2513.5|2520.3|2514.3|2520.8|2514.8|2519.3|2513.3|29
1655694600000|2022-06-20 03:10:00|2520.5|2514.5|2518.3|2512.3|2520.5|2514.5|2514.8|2508.8|55
1655694900000|2022-06-20 03:15:00|2518|2512|2513|2507|2518|2512|2512.8|2506.8|36
1655695200000|2022-06-20 03:20:00|2512.8|2506.8|2509.8|2503.8|2513|2507|2508.3|2502.3|48
1655695500000|2022-06-20 03:25:00|2510.3|2504.3|2508.3|2502.3|2510.3|2504.3|2505.8|2499.8|63
1655695800000|2022-06-20 03:30:00|2508|2502|2510|2504|2510.3|2504.3|2506.8|2500.8|13
1655696100000|2022-06-20 03:35:00|2510.3|2504.3|2511.3|2505.3|2513.5|2507.5|2509.8|2503.8|64
1655696400000|2022-06-20 03:40:00|2511.5|2505.5|2510.5|2504.5|2511.5|2505.5|2510|2504|62
1655696700000|2022-06-20 03:45:00|2510.8|2504.8|2510.5|2504.5|2511.3|2505.3|2509|2503|31
1655697000000|2022-06-20 03:50:00|2510.8|2504.8|2510.8|2504.8|2511|2505|2510.3|2504.3|17
1655697300000|2022-06-20 03:55:00|2511|2505|2510.5|2504.5|2511.8|2505.8|2510.3|2504.3|66
1655697600000|2022-06-20 04:00:00|2510.8|2504.8|2511|2505|2511|2505|2509|2503|51
1655697900000|2022-06-20 04:05:00|2510.8|2504.8|2511|2505|2511.3|2505.3|2510|2504|5
1655698200000|2022-06-20 04:10:00|2510.8|2504.8|2510.8|2504.8|2511.8|2505.8|2510.3|2504.3|21
1655698500000|2022-06-20 04:15:00|2511|2505|2513.5|2507.5|2513.8|2507.8|2511|2505|9
1655698800000|2022-06-20 04:20:00|2513.8|2507.8|2513.8|2507.8|2514.5|2508.5|2513.5|2507.5|21
1655699100000|2022-06-20 04:25:00|2514|2508|2513.8|2507.8|2514|2508|2513.8|2507.8|2
1655699400000|2022-06-20 04:30:00|2514|2508|2515.8|2509.8|2516|2510|2514|2508|16
1655699700000|2022-06-20 04:35:00|2516|2510|2515.5|2509.5|2516|2510|2515.3|2509.3|4
1655700000000|2022-06-20 04:40:00|2515.3|2509.3|2511.8|2505.8|2515.5|2509.5|2510.8|2504.8|17
1655700300000|2022-06-20 04:45:00|2511.5|2505.5|2513.5|2507.5|2515|2509|2511.5|2505.5|18
1655700600000|2022-06-20 04:50:00|2513.8|2507.8|2514|2508|2514.3|2508.3|2513.3|2507.3|31
1655700900000|2022-06-20 04:55:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.3|2507.3|17
1655701200000|2022-06-20 05:00:00|2513.5|2507.5|2511.3|2505.3|2513.8|2507.8|2511.3|2505.3|4
1655701500000|2022-06-20 05:05:00|2511|2505|2514.3|2508.3|2514.5|2508.5|2510.8|2504.8|15
1655701800000|2022-06-20 05:10:00|2514|2508|2514|2508|2514.5|2508.5|2512.8|2506.8|24
1655702100000|2022-06-20 05:15:00|2514.3|2508.3|2512.3|2506.3|2514.3|2508.3|2512|2506|18
1655702400000|2022-06-20 05:20:00|2512.5|2506.5|2517.5|2511.5|2519.3|2513.3|2512.5|2506.5|30
1655702700000|2022-06-20 05:25:00|2517|2511|2511.8|2505.8|2517|2511|2511.8|2505.8|21
1655703000000|2022-06-20 05:30:00|2512|2506|2509.8|2503.8|2512.3|2506.3|2504.3|2498.3|91
1655703300000|2022-06-20 05:35:00|2509.5|2503.5|2507.8|2501.8|2511.5|2505.5|2507|2501|115
1655703600000|2022-06-20 05:40:00|2508|2502|2509.5|2503.5|2509.5|2503.5|2507.8|2501.8|23
1655703900000|2022-06-20 05:45:00|2509.3|2503.3|2510|2504|2510|2504|2507.8|2501.8|39
1655704200000|2022-06-20 05:50:00|2509.5|2503.5|2510|2504|2512.5|2506.5|2508.3|2502.3|57
1655704500000|2022-06-20 05:55:00|2510.5|2504.5|2508.3|2502.3|2510.5|2504.5|2507.8|2501.8|39
1655704800000|2022-06-20 06:00:00|2508.5|2502.5|2505.3|2499.3|2508.8|2502.8|2504|2498|23
1655705100000|2022-06-20 06:05:00|2505.5|2499.5|2506.8|2500.8|2507.3|2501.3|2505.5|2499.5|23
1655705400000|2022-06-20 06:10:00|2506.5|2500.5|2503.3|2497.3|2506.5|2500.5|2503.3|2497.3|39
1655705700000|2022-06-20 06:15:00|2503.5|2497.5|2505.5|2499.5|2506|2500|2503.5|2497.5|49
1655706000000|2022-06-20 06:20:00|2505|2499|2504.5|2498.5|2506|2500|2504.5|2498.5|23
1655706300000|2022-06-20 06:25:00|2504.8|2498.8|2500.5|2494.5|2505|2499|2500|2494|35
1655706600000|2022-06-20 06:30:00|2500.3|2494.3|2498.8|2492.8|2500.5|2494.5|2496|2490|61
1655706900000|2022-06-20 06:35:00|2498.3|2492.3|2507|2501|2507|2501|2497.5|2491.5|51
1655707200000|2022-06-20 06:40:00|2506.8|2500.8|2505.8|2499.8|2509|2503|2504.3|2498.3|67
1655707500000|2022-06-20 06:45:00|2506|2500|2506.8|2500.8|2507.3|2501.3|2504.8|2498.8|51
1655707800000|2022-06-20 06:50:00|2506.5|2500.5|2503.8|2497.8|2506.5|2500.5|2503|2497|24
1655708100000|2022-06-20 06:55:00|2503.3|2497.3|2499.8|2493.8|2503.5|2497.5|2499.5|2493.5|56
1655708400000|2022-06-20 07:00:00|2499.5|2493.5|2493|2487|2502|2496|2491.8|2485.8|109
1655708700000|2022-06-20 07:05:00|2492.8|2486.8|2487|2481|2494.5|2488.5|2485.4|2479.4|134
1655709000000|2022-06-20 07:10:00|2487.4|2481.4|2490|2484|2493|2487|2486.8|2480.8|65
1655709300000|2022-06-20 07:15:00|2490.3|2484.3|2486.3|2480.3|2490.3|2484.3|2485|2479|76
1655709600000|2022-06-20 07:20:00|2486.5|2480.5|2486.5|2480.5|2487|2481|2484.8|2478.8|55
1655709900000|2022-06-20 07:25:00|2486.8|2480.8|2486.8|2480.8|2489.5|2483.5|2486.8|2480.8|39
1655710200000|2022-06-20 07:30:00|2487|2481|2485.3|2479.3|2489|2483|2485|2479|48
1655710500000|2022-06-20 07:35:00|2485.5|2479.5|2486.3|2480.3|2487.3|2481.3|2485.5|2479.5|24
1655710800000|2022-06-20 07:40:00|2486.5|2480.5|2485.5|2479.5|2487|2481|2485.3|2479.3|38
1655711100000|2022-06-20 07:45:00|2485.3|2479.3|2485.8|2479.8|2486.8|2480.8|2485|2479|59
1655711400000|2022-06-20 07:50:00|2486.3|2480.3|2485.5|2479.5|2486.8|2480.8|2485.5|2479.5|31
1655711700000|2022-06-20 07:55:00|2485.3|2479.3|2489|2483|2489|2483|2485.3|2479.3|35
1655712000000|2022-06-20 08:00:00|2488.8|2482.8|2487|2481|2490|2484|2485.8|2479.8|47
1655712300000|2022-06-20 08:05:00|2486|2480|2488|2482|2488|2482|2485.8|2479.8|19
1655712600000|2022-06-20 08:10:00|2488.3|2482.3|2496.8|2490.8|2496.8|2490.8|2488.3|2482.3|43
1655712900000|2022-06-20 08:15:00|2497|2491|2495.8|2489.8|2500.3|2494.3|2495.8|2489.8|39
1655713200000|2022-06-20 08:20:00|2495.5|2489.5|2497.5|2491.5|2499.3|2493.3|2491|2485|60
1655713500000|2022-06-20 08:25:00|2497.3|2491.3|2497|2491|2501.5|2495.5|2496|2490|61
1655713800000|2022-06-20 08:30:00|2496.8|2490.8|2491.8|2485.8|2496.8|2490.8|2491|2485|39
1655714100000|2022-06-20 08:35:00|2491.5|2485.5|2495.3|2489.3|2496|2490|2490.5|2484.5|46
1655714400000|2022-06-20 08:40:00|2495|2489|2497|2491|2497.3|2491.3|2495|2489|61
1655714700000|2022-06-20 08:45:00|2497.3|2491.3|2498.5|2492.5|2500.3|2494.3|2497.3|2491.3|55
1655715000000|2022-06-20 08:50:00|2498.8|2492.8|2495.5|2489.5|2500.5|2494.5|2494.5|2488.5|65
1655715300000|2022-06-20 08:55:00|2495.3|2489.3|2493.8|2487.8|2498.5|2492.5|2493.8|2487.8|53
1655715600000|2022-06-20 09:00:00|2493.5|2487.5|2492.8|2486.8|2496.5|2490.5|2491.3|2485.3|48
1655715900000|2022-06-20 09:05:00|2492.5|2486.5|2491.5|2485.5|2493.3|2487.3|2491|2485|25
1655716200000|2022-06-20 09:10:00|2491.3|2485.3|2492.3|2486.3|2492.3|2486.3|2490.3|2484.3|26
1655716500000|2022-06-20 09:15:00|2492.5|2486.5|2491.3|2485.3|2493|2487|2490.3|2484.3|30
1655716800000|2022-06-20 09:20:00|2491|2485|2492.8|2486.8|2493|2487|2490.3|2484.3|28
1655717100000|2022-06-20 09:25:00|2492.5|2486.5|2493.3|2487.3|2495.8|2489.8|2491.8|2485.8|56
1655717400000|2022-06-20 09:30:00|2493|2487|2496.5|2490.5|2497|2491|2493|2487|41
1655717700000|2022-06-20 09:35:00|2496.8|2490.8|2496.8|2490.8|2498.3|2492.3|2494|2488|44
1655718000000|2022-06-20 09:40:00|2497|2491|2498.5|2492.5|2500.5|2494.5|2496.5|2490.5|33
1655718300000|2022-06-20 09:45:00|2496.3|2490.3|2496.8|2490.8|2497|2491|2494.8|2488.8|36
1655718600000|2022-06-20 09:50:00|2496.5|2490.5|2494|2488|2498.8|2492.8|2493|2487|53
1655718900000|2022-06-20 09:55:00|2493.8|2487.8|2495.3|2489.3|2496.8|2490.8|2493.3|2487.3|54
1655719200000|2022-06-20 10:00:00|2495|2489|2495|2489|2495.8|2489.8|2494.3|2488.3|34
1655719500000|2022-06-20 10:05:00|2494.8|2488.8|2496.5|2490.5|2497|2491|2494.5|2488.5|47
1655719800000|2022-06-20 10:10:00|2496.3|2490.3|2496|2490|2497.8|2491.8|2495.5|2489.5|25
1655720100000|2022-06-20 10:15:00|2495.8|2489.8|2493.8|2487.8|2496|2490|2493.8|2487.8|22
1655720400000|2022-06-20 10:20:00|2493.5|2487.5|2489|2483|2493.5|2487.5|2488.5|2482.5|53
1655720700000|2022-06-20 10:25:00|2488.8|2482.8|2489|2483|2492.8|2486.8|2488.8|2482.8|59
1655721000000|2022-06-20 10:30:00|2488.5|2482.5|2486.5|2480.5|2489.3|2483.3|2486|2480|59
1655721300000|2022-06-20 10:35:00|2486.8|2480.8|2486.8|2480.8|2487.3|2481.3|2485.5|2479.5|23
1655721600000|2022-06-20 10:40:00|2486.3|2480.3|2484.5|2478.5|2487|2481|2483.5|2477.5|41
1655721900000|2022-06-20 10:45:00|2484.3|2478.3|2485|2479|2485|2479|2483.3|2477.3|51
1655722200000|2022-06-20 10:50:00|2484.5|2478.5|2484.8|2478.8|2485|2479|2483.8|2477.8|21
1655722500000|2022-06-20 10:55:00|2484.5|2478.5|2484|2478|2487|2481|2483.5|2477.5|76
1655722800000|2022-06-20 11:00:00|2484.3|2478.3|2489.8|2483.8|2490|2484|2484.3|2478.3|35
1655723100000|2022-06-20 11:05:00|2490|2484|2489.3|2483.3|2491.3|2485.3|2488.3|2482.3|50
1655723400000|2022-06-20 11:10:00|2489.5|2483.5|2487.8|2481.8|2489.5|2483.5|2487.5|2481.5|29
1655723700000|2022-06-20 11:15:00|2487.3|2481.3|2489|2483|2489|2483|2487|2481|19
1655724000000|2022-06-20 11:20:00|2488.8|2482.8|2486.3|2480.3|2488.8|2482.8|2484.5|2478.5|35
1655724300000|2022-06-20 11:25:00|2486.5|2480.5|2487.5|2481.5|2487.8|2481.8|2485.8|2479.8|25
1655724600000|2022-06-20 11:30:00|2487.8|2481.8|2489.3|2483.3|2492.5|2486.5|2486.8|2480.8|46
1655724900000|2022-06-20 11:35:00|2489.5|2483.5|2489.5|2483.5|2491.3|2485.3|2486.5|2480.5|54
1655725200000|2022-06-20 11:40:00|2489.8|2483.8|2492.5|2486.5|2493.8|2487.8|2489|2483|34
1655725500000|2022-06-20 11:45:00|2492|2486|2493.3|2487.3|2493.3|2487.3|2491|2485|20
1655725800000|2022-06-20 11:50:00|2493.5|2487.5|2487.3|2481.3|2494.3|2488.3|2487.3|2481.3|27
1655726100000|2022-06-20 11:55:00|2487.5|2481.5|2487.3|2481.3|2493.8|2487.8|2487.3|2481.3|82
1655726400000|2022-06-20 12:00:00|2487.5|2481.5|2483.8|2477.8|2489.6|2483.6|2483.5|2477.5|69
1655726700000|2022-06-20 12:05:00|2483.5|2477.5|2487|2481|2487|2481|2483.5|2477.5|30
1655727000000|2022-06-20 12:10:00|2486.8|2480.8|2486|2480|2487.8|2481.8|2484.8|2478.8|30
1655727300000|2022-06-20 12:15:00|2486.3|2480.3|2484.3|2478.3|2486.3|2480.3|2484|2478|15
1655727600000|2022-06-20 12:20:00|2484|2478|2484.8|2478.8|2484.8|2478.8|2483.8|2477.8|12
1655727900000|2022-06-20 12:25:00|2485.3|2479.3|2486.5|2480.5|2487.3|2481.3|2484|2478|31
1655728200000|2022-06-20 12:30:00|2486.8|2480.8|2487|2481|2487|2481|2485.5|2479.5|20
1655728500000|2022-06-20 12:35:00|2487.3|2481.3|2487.8|2481.8|2488|2482|2485.8|2479.8|20
1655728800000|2022-06-20 12:40:00|2487.5|2481.5|2488.5|2482.5|2488.5|2482.5|2486.5|2480.5|8
1655729100000|2022-06-20 12:45:00|2488.8|2482.8|2489.3|2483.3|2490.3|2484.3|2488.5|2482.5|39
1655729400000|2022-06-20 12:50:00|2489.5|2483.5|2489.3|2483.3|2490|2484|2488.5|2482.5|27
1655729700000|2022-06-20 12:55:00|2489|2483|2488.8|2482.8|2489.3|2483.3|2487.5|2481.5|26
1655730000000|2022-06-20 13:00:00|2488.5|2482.5|2486.5|2480.5|2493|2487|2486|2480|179
1655730300000|2022-06-20 13:05:00|2487|2481|2488.3|2482.3|2490.8|2484.8|2487|2481|111
1655730600000|2022-06-20 13:10:00|2488|2482|2486|2480|2488.8|2482.8|2486|2480|67
1655730900000|2022-06-20 13:15:00|2485.8|2479.8|2488.3|2482.3|2490.3|2484.3|2485.8|2479.8|85
1655731200000|2022-06-20 13:20:00|2488|2482|2484.8|2478.8|2489.8|2483.8|2484.3|2478.3|40
1655731500000|2022-06-20 13:25:00|2485|2479|2485.5|2479.5|2486.3|2480.3|2484.5|2478.5|53
1655731800000|2022-06-20 13:30:00|2485.8|2479.8|2484|2478|2487.8|2481.8|2483.5|2477.5|59
1655732100000|2022-06-20 13:35:00|2484.3|2478.3|2487|2481|2487|2481|2484|2478|69
1655732400000|2022-06-20 13:40:00|2487.3|2481.3|2487|2481|2490|2484|2486|2480|44
1655732700000|2022-06-20 13:45:00|2486.8|2480.8|2488.3|2482.3|2488.8|2482.8|2486.5|2480.5|53
1655733000000|2022-06-20 13:50:00|2488|2482|2487.5|2481.5|2488.3|2482.3|2486.5|2480.5|27
1655733300000|2022-06-20 13:55:00|2487.8|2481.8|2486.5|2480.5|2487.8|2481.8|2484.5|2478.5|99
1655733600000|2022-06-20 14:00:00|2486.8|2480.8|2488.8|2482.8|2490.8|2484.8|2486.8|2480.8|71
1655733900000|2022-06-20 14:05:00|2488.5|2482.5|2489.3|2483.3|2490.8|2484.8|2488|2482|38
1655734200000|2022-06-20 14:10:00|2489.5|2483.5|2492.3|2486.3|2492.5|2486.5|2489.5|2483.5|44
1655734500000|2022-06-20 14:15:00|2492.5|2486.5|2495|2489|2497.5|2491.5|2491.8|2485.8|119
1655734800000|2022-06-20 14:20:00|2494.8|2488.8|2497.3|2491.3|2499|2493|2494.8|2488.8|95
1655735100000|2022-06-20 14:25:00|2497|2491|2498|2492|2499|2493|2495.5|2489.5|49
1655735400000|2022-06-20 14:30:00|2498.3|2492.3|2501.3|2495.3|2501.3|2495.3|2497.8|2491.8|53
1655735700000|2022-06-20 14:35:00|2501|2495|2510.8|2504.8|2512|2506|2500.5|2494.5|133
1655736000000|2022-06-20 14:40:00|2511|2505|2512.8|2506.8|2519.9|2513.9|2509.3|2503.3|188
1655736300000|2022-06-20 14:45:00|2512.5|2506.5|2519.6|2513.6|2524.5|2518.5|2512.5|2506.5|163
1655736600000|2022-06-20 14:50:00|2519.9|2513.9|2519.3|2513.3|2522.5|2516.5|2518|2512|98
1655736900000|2022-06-20 14:55:00|2519.5|2513.5|2525.8|2519.8|2530.8|2524.8|2519.5|2513.5|167
1655737200000|2022-06-20 15:00:00|2525.5|2519.5|2525.3|2519.3|2526.5|2520.5|2520.5|2514.5|117
1655737500000|2022-06-20 15:05:00|2524.8|2518.8|2521|2515|2525.8|2519.8|2519.8|2513.8|88
1655737800000|2022-06-20 15:10:00|2520.5|2514.5|2525.5|2519.5|2526.3|2520.3|2518|2512|86
1655738100000|2022-06-20 15:15:00|2525.8|2519.8|2527.3|2521.3|2529|2523|2525.5|2519.5|41
1655738400000|2022-06-20 15:20:00|2527|2521|2532.3|2526.3|2532.8|2526.8|2526.8|2520.8|88
1655738700000|2022-06-20 15:25:00|2532.5|2526.5|2526.8|2520.8|2534.3|2528.3|2525|2519|178
1655739000000|2022-06-20 15:30:00|2527|2521|2532|2526|2533.5|2527.5|2525.8|2519.8|68
1655739300000|2022-06-20 15:35:00|2531|2525|2535|2529|2535.8|2529.8|2530.3|2524.3|39
1655739600000|2022-06-20 15:40:00|2534.3|2528.3|2539.5|2533.5|2539.8|2533.8|2534|2528|98
1655739900000|2022-06-20 15:45:00|2539.3|2533.3|2541.3|2535.3|2543.3|2537.3|2537.8|2531.8|62
1655740200000|2022-06-20 15:50:00|2541.5|2535.5|2538.3|2532.3|2544.5|2538.5|2538|2532|79
1655740500000|2022-06-20 15:55:00|2538|2532|2535|2529|2538.8|2532.8|2534.8|2528.8|48
1655740800000|2022-06-20 16:00:00|2534.8|2528.8|2535|2529|2536|2530|2533|2527|95
1655741100000|2022-06-20 16:05:00|2534.8|2528.8|2528.8|2522.8|2534.8|2528.8|2528.5|2522.5|63
1655741400000|2022-06-20 16:10:00|2529|2523|2527|2521|2529.3|2523.3|2527|2521|37
1655741700000|2022-06-20 16:15:00|2527.3|2521.3|2528.5|2522.5|2529|2523|2527.3|2521.3|18
1655742000000|2022-06-20 16:20:00|2527.8|2521.8|2528.5|2522.5|2528.5|2522.5|2527.8|2521.8|6
1655742300000|2022-06-20 16:25:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|6
1655742600000|2022-06-20 16:30:00|2528.3|2522.3|2528.5|2522.5|2528.5|2522.5|2528.3|2522.3|2
1655742900000|2022-06-20 16:35:00|2528.3|2522.3|2528.3|2522.3|2528.5|2522.5|2528|2522|21
1655743200000|2022-06-20 16:40:00|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|2528.5|2522.5|1
1655743500000|2022-06-20 16:45:00|2528.3|2522.3|2530.3|2524.3|2530.5|2524.5|2528.3|2522.3|14
1655743800000|2022-06-20 16:50:00|2530|2524|2530.3|2524.3|2530.3|2524.3|2530|2524|2
1655744100000|2022-06-20 16:55:00|2529.8|2523.8|2529.3|2523.3|2530.3|2524.3|2528.5|2522.5|15
1655769600000|2022-06-21 00:00:00|2519.5|2513.5|2518.1|2512.1|2521.8|2515.8|2517.5|2511.5|27
1655769900000|2022-06-21 00:05:00|2518.4|2512.4|2520.5|2514.5|2521.1|2515.1|2518.4|2512.4|15
1655770200000|2022-06-21 00:10:00|2520.8|2514.8|2516.5|2510.5|2520.8|2514.8|2516.5|2510.5|20
1655770500000|2022-06-21 00:15:00|2516.8|2510.8|2515.5|2509.5|2517|2511|2515.5|2509.5|16
1655770800000|2022-06-21 00:20:00|2516.3|2510.3|2516.8|2510.8|2517.3|2511.3|2516.3|2510.3|13
1655771100000|2022-06-21 00:25:00|2517|2511|2519.9|2513.9|2521.4|2515.4|2516.5|2510.5|22
1655771400000|2022-06-21 00:30:00|2520.1|2514.1|2521.5|2515.5|2521.8|2515.8|2519.9|2513.9|13
1655771700000|2022-06-21 00:35:00|2521.3|2515.3|2519|2513|2521.3|2515.3|2518.8|2512.8|16
1655772000000|2022-06-21 00:40:00|2519.3|2513.3|2518.3|2512.3|2519.3|2513.3|2517.5|2511.5|16
1655772300000|2022-06-21 00:45:00|2518|2512|2520.8|2514.8|2521|2515|2518|2512|19
1655772600000|2022-06-21 00:50:00|2521|2515|2521.8|2515.8|2521.8|2515.8|2519.8|2513.8|14
1655772900000|2022-06-21 00:55:00|2521.5|2515.5|2523.6|2517.6|2525.8|2519.8|2521.5|2515.5|19
1655773200000|2022-06-21 01:00:00|2523.9|2517.9|2524.8|2518.8|2526.8|2520.8|2523.9|2517.9|70
1655773500000|2022-06-21 01:05:00|2525|2519|2527|2521|2527.3|2521.3|2524|2518|36
1655773800000|2022-06-21 01:10:00|2526.8|2520.8|2529.5|2523.5|2529.5|2523.5|2526.3|2520.3|45
1655774100000|2022-06-21 01:15:00|2529.3|2523.3|2533.8|2527.8|2534|2528|2528|2522|52
1655774400000|2022-06-21 01:20:00|2534|2528|2532.3|2526.3|2534|2528|2529.3|2523.3|40
1655774700000|2022-06-21 01:25:00|2532.5|2526.5|2532.8|2526.8|2535.5|2529.5|2531.8|2525.8|48
1655775000000|2022-06-21 01:30:00|2533.5|2527.5|2531.8|2525.8|2534|2528|2529.5|2523.5|43
1655775300000|2022-06-21 01:35:00|2531.3|2525.3|2533|2527|2535|2529|2531.3|2525.3|40
1655775600000|2022-06-21 01:40:00|2532.8|2526.8|2533.8|2527.8|2533.8|2527.8|2531.3|2525.3|23
1655775900000|2022-06-21 01:45:00|2534|2528|2535|2529|2535|2529|2533|2527|12
1655776200000|2022-06-21 01:50:00|2534.8|2528.8|2538.3|2532.3|2538.3|2532.3|2534.8|2528.8|12
1655776500000|2022-06-21 01:55:00|2538|2532|2540.3|2534.3|2540.5|2534.5|2537|2531|27
1655776800000|2022-06-21 02:00:00|2540|2534|2539.5|2533.5|2540.3|2534.3|2539.3|2533.3|7
1655777100000|2022-06-21 02:05:00|2539.3|2533.3|2539.3|2533.3|2539.5|2533.5|2538.8|2532.8|9
1655777400000|2022-06-21 02:10:00|2539|2533|2536.5|2530.5|2539|2533|2531.8|2525.8|48
1655777700000|2022-06-21 02:15:00|2537|2531|2537.5|2531.5|2537.8|2531.8|2537|2531|5
1655778000000|2022-06-21 02:20:00|2537.8|2531.8|2539.5|2533.5|2540|2534|2537.8|2531.8|5
1655778300000|2022-06-21 02:25:00|2539|2533|2539.5|2533.5|2539.9|2533.9|2538.5|2532.5|9
1655778600000|2022-06-21 02:30:00|2539.3|2533.3|2533.8|2527.8|2539.5|2533.5|2533.8|2527.8|25
1655778900000|2022-06-21 02:35:00|2533.5|2527.5|2534.5|2528.5|2535.3|2529.3|2532.3|2526.3|33
1655779200000|2022-06-21 02:40:00|2534.3|2528.3|2534.3|2528.3|2535.3|2529.3|2533.8|2527.8|21
1655779500000|2022-06-21 02:45:00|2534.5|2528.5|2527.8|2521.8|2534.5|2528.5|2527.8|2521.8|15
1655779800000|2022-06-21 02:50:00|2527.5|2521.5|2527.5|2521.5|2528.8|2522.8|2526.8|2520.8|24
1655780100000|2022-06-21 02:55:00|2527.3|2521.3|2525|2519|2527.3|2521.3|2524|2518|24
1655780400000|2022-06-21 03:00:00|2524.8|2518.8|2525.8|2519.8|2525.8|2519.8|2523.5|2517.5|70
1655780700000|2022-06-21 03:05:00|2526|2520|2525.8|2519.8|2526.3|2520.3|2524.8|2518.8|21
1655781000000|2022-06-21 03:10:00|2526|2520|2531|2525|2531|2525|2525.8|2519.8|24
1655781300000|2022-06-21 03:15:00|2530.8|2524.8|2526.9|2520.9|2531|2525|2526.8|2520.8|13
1655781600000|2022-06-21 03:20:00|2526.5|2520.5|2529.5|2523.5|2531.3|2525.3|2525.8|2519.8|132
1655781900000|2022-06-21 03:25:00|2529.3|2523.3|2529.5|2523.5|2530.5|2524.5|2528|2522|62
1655782200000|2022-06-21 03:30:00|2529.3|2523.3|2527.8|2521.8|2529.3|2523.3|2527.5|2521.5|22
1655782500000|2022-06-21 03:35:00|2527.5|2521.5|2527.5|2521.5|2527.8|2521.8|2526|2520|15
1655782800000|2022-06-21 03:40:00|2527.8|2521.8|2528|2522|2528.5|2522.5|2527.3|2521.3|17
1655783100000|2022-06-21 03:45:00|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|9
1655783400000|2022-06-21 03:50:00|2527.8|2521.8|2530|2524|2530|2524|2527.8|2521.8|9
1655783700000|2022-06-21 03:55:00|2529.8|2523.8|2528.5|2522.5|2529.8|2523.8|2528.5|2522.5|17
1655784000000|2022-06-21 04:00:00|2528.8|2522.8|2528.3|2522.3|2528.8|2522.8|2528.3|2522.3|3
1655784300000|2022-06-21 04:05:00|2528|2522|2528|2522|2528|2522|2527.8|2521.8|3
1655784600000|2022-06-21 04:10:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.3|2521.3|4
1655784900000|2022-06-21 04:15:00|2527.8|2521.8|2527.5|2521.5|2527.8|2521.8|2527.5|2521.5|4
1655785200000|2022-06-21 04:20:00|2527.8|2521.8|2527.3|2521.3|2527.8|2521.8|2527.3|2521.3|3
1655785500000|2022-06-21 04:25:00|2527|2521|2526.8|2520.8|2527|2521|2526.8|2520.8|2
1655785800000|2022-06-21 04:30:00|2526.5|2520.5|2524.8|2518.8|2526.5|2520.5|2524|2518|14
1655786100000|2022-06-21 04:35:00|2525.3|2519.3|2522.8|2516.8|2525.8|2519.8|2522.5|2516.5|23
1655786400000|2022-06-21 04:40:00|2523|2517|2522.5|2516.5|2523|2517|2522|2516|18
1655786700000|2022-06-21 04:45:00|2523|2517|2523|2517|2523.3|2517.3|2522.5|2516.5|8
1655787000000|2022-06-21 04:50:00|2523.3|2517.3|2523|2517|2523.3|2517.3|2522.5|2516.5|8
1655787300000|2022-06-21 04:55:00|2523.3|2517.3|2522.8|2516.8|2523.3|2517.3|2522.8|2516.8|5
1655787600000|2022-06-21 05:00:00|2522.5|2516.5|2524|2518|2525|2519|2522.3|2516.3|17
1655787900000|2022-06-21 05:05:00|2523.5|2517.5|2522.8|2516.8|2523.5|2517.5|2521.8|2515.8|28
1655788200000|2022-06-21 05:10:00|2522.5|2516.5|2521.8|2515.8|2522.5|2516.5|2521.8|2515.8|4
1655788500000|2022-06-21 05:15:00|2522|2516|2524.5|2518.5|2524.8|2518.8|2522|2516|6
1655788800000|2022-06-21 05:20:00|2524.3|2518.3|2522.5|2516.5|2524.3|2518.3|2522.5|2516.5|5
1655789100000|2022-06-21 05:25:00|2522.3|2516.3|2521|2515|2524|2518|2521|2515|24
1655789400000|2022-06-21 05:30:00|2520.8|2514.8|2518.5|2512.5|2521.8|2515.8|2516.8|2510.8|138
1655789700000|2022-06-21 05:35:00|2518.3|2512.3|2520.8|2514.8|2521|2515|2517.5|2511.5|58
1655790000000|2022-06-21 05:40:00|2520.5|2514.5|2521|2515|2522|2516|2518|2512|53
1655790300000|2022-06-21 05:45:00|2520.5|2514.5|2519.5|2513.5|2521.8|2515.8|2518.5|2512.5|45
1655790600000|2022-06-21 05:50:00|2519.8|2513.8|2521.5|2515.5|2523.3|2517.3|2519.8|2513.8|48
1655790900000|2022-06-21 05:55:00|2521.8|2515.8|2522|2516|2522.8|2516.8|2521.3|2515.3|34
1655791200000|2022-06-21 06:00:00|2521.8|2515.8|2523.5|2517.5|2524.8|2518.8|2521.5|2515.5|33
1655791500000|2022-06-21 06:05:00|2523|2517|2523.8|2517.8|2524.3|2518.3|2521.3|2515.3|27
1655791800000|2022-06-21 06:10:00|2523.5|2517.5|2523.5|2517.5|2523.8|2517.8|2522.5|2516.5|20
1655792100000|2022-06-21 06:15:00|2523.3|2517.3|2523.8|2517.8|2525|2519|2522.5|2516.5|27
1655792400000|2022-06-21 06:20:00|2523.5|2517.5|2524.8|2518.8|2527.8|2521.8|2523.5|2517.5|53
1655792700000|2022-06-21 06:25:00|2525|2519|2524|2518|2527.8|2521.8|2522.5|2516.5|49
1655793000000|2022-06-21 06:30:00|2523.8|2517.8|2526.8|2520.8|2527.5|2521.5|2523|2517|39
1655793300000|2022-06-21 06:35:00|2527|2521|2525.5|2519.5|2527|2521|2524.5|2518.5|27
1655793600000|2022-06-21 06:40:00|2525.8|2519.8|2524.8|2518.8|2526.5|2520.5|2523.8|2517.8|32
1655793900000|2022-06-21 06:45:00|2525|2519|2524|2518|2525.5|2519.5|2522|2516|31
1655794200000|2022-06-21 06:50:00|2524.3|2518.3|2526.5|2520.5|2526.5|2520.5|2522|2516|34
1655794500000|2022-06-21 06:55:00|2526.3|2520.3|2523|2517|2526.3|2520.3|2521.5|2515.5|58
1655794800000|2022-06-21 07:00:00|2522.8|2516.8|2524.3|2518.3|2527|2521|2517.5|2511.5|83
1655795100000|2022-06-21 07:05:00|2524|2518|2522.3|2516.3|2526.5|2520.5|2521.3|2515.3|46
1655795400000|2022-06-21 07:10:00|2522|2516|2531.3|2525.3|2531.3|2525.3|2521.3|2515.3|41
1655795700000|2022-06-21 07:15:00|2531.8|2525.8|2532.8|2526.8|2536|2530|2531.3|2525.3|63
1655796000000|2022-06-21 07:20:00|2533|2527|2535.5|2529.5|2537.8|2531.8|2532.3|2526.3|52
1655796300000|2022-06-21 07:25:00|2535.3|2529.3|2533.3|2527.3|2537|2531|2531.5|2525.5|62
1655796600000|2022-06-21 07:30:00|2533.5|2527.5|2536.3|2530.3|2538.8|2532.8|2533|2527|104
1655796900000|2022-06-21 07:35:00|2536|2530|2543.4|2537.4|2550.1|2544.1|2535.8|2529.8|84
1655797200000|2022-06-21 07:40:00|2543.1|2537.1|2541.5|2535.5|2544|2538|2538|2532|84
1655797500000|2022-06-21 07:45:00|2541.3|2535.3|2541.5|2535.5|2544.3|2538.3|2538.8|2532.8|66
1655797800000|2022-06-21 07:50:00|2541.3|2535.3|2552.1|2546.1|2553.3|2547.3|2537.8|2531.8|106
1655798100000|2022-06-21 07:55:00|2553.1|2547.1|2548.3|2542.3|2553.1|2547.1|2546.8|2540.8|93
1655798400000|2022-06-21 08:00:00|2547.8|2541.8|2547|2541|2549.3|2543.3|2545|2539|110
1655798700000|2022-06-21 08:05:00|2546.8|2540.8|2555.5|2549.5|2555.8|2549.8|2546|2540|71
1655799000000|2022-06-21 08:10:00|2555.3|2549.3|2547|2541|2555.3|2549.3|2545.8|2539.8|63
1655799300000|2022-06-21 08:15:00|2546.8|2540.8|2542.5|2536.5|2548|2542|2541.8|2535.8|83
1655799600000|2022-06-21 08:20:00|2542.8|2536.8|2543.3|2537.3|2544.5|2538.5|2539.3|2533.3|54
1655799900000|2022-06-21 08:25:00|2543.8|2537.8|2541.5|2535.5|2543.8|2537.8|2541.5|2535.5|60
1655800200000|2022-06-21 08:30:00|2541.3|2535.3|2538.8|2532.8|2545|2539|2533.8|2527.8|79
1655800500000|2022-06-21 08:35:00|2538|2532|2529|2523|2538.3|2532.3|2522.9|2516.9|92
1655800800000|2022-06-21 08:40:00|2528.8|2522.8|2532.5|2526.5|2533.3|2527.3|2523.8|2517.8|99
1655801100000|2022-06-21 08:45:00|2533.3|2527.3|2530.3|2524.3|2533.3|2527.3|2530|2524|27
1655801400000|2022-06-21 08:50:00|2530|2524|2527.8|2521.8|2530|2524|2524.3|2518.3|68
1655801700000|2022-06-21 08:55:00|2528.3|2522.3|2530.5|2524.5|2530.5|2524.5|2526.8|2520.8|57
1655802000000|2022-06-21 09:00:00|2530.8|2524.8|2530.5|2524.5|2532.5|2526.5|2529|2523|37
1655802300000|2022-06-21 09:05:00|2530.3|2524.3|2530|2524|2531.3|2525.3|2529|2523|23
1655802600000|2022-06-21 09:10:00|2530.3|2524.3|2529.8|2523.8|2531.3|2525.3|2529.5|2523.5|30
1655802900000|2022-06-21 09:15:00|2529.5|2523.5|2529.3|2523.3|2533.5|2527.5|2529.3|2523.3|32
1655803200000|2022-06-21 09:20:00|2529|2523|2528|2522|2529.3|2523.3|2527|2521|56
1655803500000|2022-06-21 09:25:00|2528.3|2522.3|2524.5|2518.5|2528.3|2522.3|2524.5|2518.5|21
1655803800000|2022-06-21 09:30:00|2524.3|2518.3|2525|2519|2525.3|2519.3|2524.3|2518.3|17
1655804100000|2022-06-21 09:35:00|2524.8|2518.8|2524.8|2518.8|2525.3|2519.3|2523.8|2517.8|17
1655804400000|2022-06-21 09:40:00|2524.5|2518.5|2525.3|2519.3|2525.5|2519.5|2524.5|2518.5|25
1655804700000|2022-06-21 09:45:00|2525.5|2519.5|2522.3|2516.3|2525.5|2519.5|2522.3|2516.3|22
1655805000000|2022-06-21 09:50:00|2522|2516|2527.3|2521.3|2527.3|2521.3|2520.5|2514.5|38
1655805300000|2022-06-21 09:55:00|2527.5|2521.5|2527.3|2521.3|2528.8|2522.8|2525|2519|33
1655805600000|2022-06-21 10:00:00|2527.5|2521.5|2527|2521|2529|2523|2525.3|2519.3|55
1655805900000|2022-06-21 10:05:00|2527.3|2521.3|2530.3|2524.3|2530.3|2524.3|2527.3|2521.3|26
1655806200000|2022-06-21 10:10:00|2530.8|2524.8|2524.8|2518.8|2531.8|2525.8|2524.8|2518.8|44
1655806500000|2022-06-21 10:15:00|2524.5|2518.5|2521.8|2515.8|2524.5|2518.5|2521.5|2515.5|42
1655806800000|2022-06-21 10:20:00|2522|2516|2520.3|2514.3|2523|2517|2520.3|2514.3|40
1655807100000|2022-06-21 10:25:00|2520|2514|2518.5|2512.5|2520.8|2514.8|2518.3|2512.3|30
1655807400000|2022-06-21 10:30:00|2518.8|2512.8|2517.8|2511.8|2519|2513|2517.8|2511.8|29
1655807700000|2022-06-21 10:35:00|2517.5|2511.5|2517.8|2511.8|2519.3|2513.3|2516.5|2510.5|34
1655808000000|2022-06-21 10:40:00|2518.3|2512.3|2518.3|2512.3|2518.8|2512.8|2517|2511|36
1655808300000|2022-06-21 10:45:00|2517.8|2511.8|2519|2513|2520|2514|2517.5|2511.5|30
1655808600000|2022-06-21 10:50:00|2519.3|2513.3|2521.3|2515.3|2521.8|2515.8|2519|2513|28
1655808900000|2022-06-21 10:55:00|2521.5|2515.5|2517.8|2511.8|2521.5|2515.5|2517|2511|41
1655809200000|2022-06-21 11:00:00|2517.3|2511.3|2517.5|2511.5|2517.8|2511.8|2517.3|2511.3|12
1655809500000|2022-06-21 11:05:00|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.8|2510.8|19
1655809800000|2022-06-21 11:10:00|2516.5|2510.5|2517.3|2511.3|2517.8|2511.8|2516.5|2510.5|47
1655810100000|2022-06-21 11:15:00|2518|2512|2518.8|2512.8|2521.3|2515.3|2518|2512|31
1655810400000|2022-06-21 11:20:00|2518.5|2512.5|2516.8|2510.8|2518.5|2512.5|2515.8|2509.8|47
1655810700000|2022-06-21 11:25:00|2516.5|2510.5|2516.5|2510.5|2516.8|2510.8|2516|2510|10
1655811000000|2022-06-21 11:30:00|2516.8|2510.8|2518.8|2512.8|2519|2513|2515.8|2509.8|40
1655811300000|2022-06-21 11:35:00|2519|2513|2521|2515|2523|2517|2518.8|2512.8|39
1655811600000|2022-06-21 11:40:00|2520.8|2514.8|2519.3|2513.3|2520.8|2514.8|2519.3|2513.3|15
1655811900000|2022-06-21 11:45:00|2519.8|2513.8|2520.5|2514.5|2522|2516|2519.5|2513.5|28
1655812200000|2022-06-21 11:50:00|2520.8|2514.8|2518.5|2512.5|2520.8|2514.8|2518.5|2512.5|30
1655812500000|2022-06-21 11:55:00|2519|2513|2527.3|2521.3|2528.9|2522.9|2519|2513|99
1655812800000|2022-06-21 12:00:00|2527.5|2521.5|2527.5|2521.5|2528.5|2522.5|2526.5|2520.5|66
1655813100000|2022-06-21 12:05:00|2528.3|2522.3|2528.5|2522.5|2531.5|2525.5|2528.3|2522.3|42
1655813400000|2022-06-21 12:10:00|2528|2522|2529.3|2523.3|2531.5|2525.5|2526.8|2520.8|57
1655813700000|2022-06-21 12:15:00|2529.5|2523.5|2532.3|2526.3|2533.3|2527.3|2529.3|2523.3|44
1655814000000|2022-06-21 12:20:00|2532|2526|2531.8|2525.8|2533.3|2527.3|2531.8|2525.8|28
1655814300000|2022-06-21 12:25:00|2531.5|2525.5|2530.8|2524.8|2531.8|2525.8|2527|2521|41
1655814600000|2022-06-21 12:30:00|2531|2525|2533|2527|2536|2530|2530.5|2524.5|52
1655814900000|2022-06-21 12:35:00|2532.8|2526.8|2529.8|2523.8|2533.3|2527.3|2529.8|2523.8|34
1655815200000|2022-06-21 12:40:00|2529.5|2523.5|2527.8|2521.8|2529.5|2523.5|2525.8|2519.8|39
1655815500000|2022-06-21 12:45:00|2527.5|2521.5|2523.3|2517.3|2527.5|2521.5|2521.3|2515.3|70
1655815800000|2022-06-21 12:50:00|2523|2517|2521|2515|2524|2518|2519.8|2513.8|63
1655816100000|2022-06-21 12:55:00|2520.5|2514.5|2520.8|2514.8|2521.8|2515.8|2518.3|2512.3|61
1655816400000|2022-06-21 13:00:00|2520.5|2514.5|2533.3|2527.3|2534.9|2528.9|2520|2514|298
1655816700000|2022-06-21 13:05:00|2533.5|2527.5|2538.8|2532.8|2539.3|2533.3|2530|2524|131
1655817000000|2022-06-21 13:10:00|2539|2533|2535|2529|2541.3|2535.3|2533.3|2527.3|80
1655817300000|2022-06-21 13:15:00|2535.3|2529.3|2529.5|2523.5|2535.8|2529.8|2528.8|2522.8|87
1655817600000|2022-06-21 13:20:00|2529.3|2523.3|2531.3|2525.3|2531.3|2525.3|2525.3|2519.3|113
1655817900000|2022-06-21 13:25:00|2531.5|2525.5|2528.3|2522.3|2533|2527|2527|2521|103
1655818200000|2022-06-21 13:30:00|2528.5|2522.5|2532.5|2526.5|2533|2527|2525.8|2519.8|136
1655818500000|2022-06-21 13:35:00|2532.8|2526.8|2537.1|2531.1|2538.4|2532.4|2528.3|2522.3|122
1655818800000|2022-06-21 13:40:00|2536.8|2530.8|2541.3|2535.3|2542.6|2536.6|2536|2530|130
1655819100000|2022-06-21 13:45:00|2540.8|2534.8|2543.5|2537.5|2544.5|2538.5|2537.5|2531.5|154
1655819400000|2022-06-21 13:50:00|2543.8|2537.8|2546|2540|2547.3|2541.3|2542.8|2536.8|117
1655819700000|2022-06-21 13:55:00|2546.3|2540.3|2550.5|2544.5|2550.8|2544.8|2545|2539|84
1655820000000|2022-06-21 14:00:00|2550.8|2544.8|2549.8|2543.8|2551.5|2545.5|2548.8|2542.8|79
1655820300000|2022-06-21 14:05:00|2549.5|2543.5|2550.8|2544.8|2551.5|2545.5|2548.8|2542.8|76
1655820600000|2022-06-21 14:10:00|2550.5|2544.5|2552.8|2546.8|2556.5|2550.5|2547.5|2541.5|109
1655820900000|2022-06-21 14:15:00|2553|2547|2553.8|2547.8|2558|2552|2549.8|2543.8|122
1655821200000|2022-06-21 14:20:00|2553.5|2547.5|2554.5|2548.5|2558|2552|2553|2547|124
1655821500000|2022-06-21 14:25:00|2554.3|2548.3|2552|2546|2556.8|2550.8|2551.8|2545.8|62
1655821800000|2022-06-21 14:30:00|2552.8|2546.8|2546.3|2540.3|2553.5|2547.5|2545|2539|91
1655822100000|2022-06-21 14:35:00|2546.5|2540.5|2553.5|2547.5|2556.8|2550.8|2545.3|2539.3|80
1655822400000|2022-06-21 14:40:00|2553.3|2547.3|2555.8|2549.8|2559|2553|2553|2547|109
1655822700000|2022-06-21 14:45:00|2556|2550|2559.8|2553.8|2561.8|2555.8|2554|2548|110
1655823000000|2022-06-21 14:50:00|2559.5|2553.5|2551|2545|2560.5|2554.5|2550.5|2544.5|86
1655823300000|2022-06-21 14:55:00|2550.8|2544.8|2546|2540|2551.5|2545.5|2544.5|2538.5|153
1655823600000|2022-06-21 15:00:00|2545.8|2539.8|2532.3|2526.3|2547.5|2541.5|2530.1|2524.1|184
1655823900000|2022-06-21 15:05:00|2532|2526|2532.5|2526.5|2534.5|2528.5|2529.5|2523.5|137
1655824200000|2022-06-21 15:10:00|2532.8|2526.8|2539|2533|2540.4|2534.4|2529.5|2523.5|123
1655824500000|2022-06-21 15:15:00|2539.3|2533.3|2532.3|2526.3|2539.3|2533.3|2530.3|2524.3|108
1655824800000|2022-06-21 15:20:00|2531.8|2525.8|2530.5|2524.5|2535.8|2529.8|2529.8|2523.8|96
1655825100000|2022-06-21 15:25:00|2530.8|2524.8|2534.8|2528.8|2534.8|2528.8|2529.5|2523.5|108
1655825400000|2022-06-21 15:30:00|2534.5|2528.5|2537.3|2531.3|2541.3|2535.3|2531.5|2525.5|133
1655825700000|2022-06-21 15:35:00|2537.5|2531.5|2537.3|2531.3|2537.5|2531.5|2535|2529|105
1655826000000|2022-06-21 15:40:00|2538.3|2532.3|2538.5|2532.5|2538.8|2532.8|2536.3|2530.3|88
1655826300000|2022-06-21 15:45:00|2538.8|2532.8|2537.8|2531.8|2538.8|2532.8|2535|2529|65
1655826600000|2022-06-21 15:50:00|2538|2532|2535|2529|2538.3|2532.3|2534.3|2528.3|40
1655826900000|2022-06-21 15:55:00|2534.5|2528.5|2534.5|2528.5|2535|2529|2532.5|2526.5|42
1655827200000|2022-06-21 16:00:00|2534.8|2528.8|2534.3|2528.3|2535.3|2529.3|2533.5|2527.5|37
1655827500000|2022-06-21 16:05:00|2534|2528|2533.8|2527.8|2536.5|2530.5|2533.8|2527.8|34
1655827800000|2022-06-21 16:10:00|2533.5|2527.5|2529|2523|2533.5|2527.5|2528.3|2522.3|33
1655828100000|2022-06-21 16:15:00|2529.5|2523.5|2533.5|2527.5|2533.5|2527.5|2529.5|2523.5|45
1655828400000|2022-06-21 16:20:00|2533.8|2527.8|2533.3|2527.3|2534.5|2528.5|2533|2527|29
1655828700000|2022-06-21 16:25:00|2533.5|2527.5|2534.8|2528.8|2534.8|2528.8|2533.5|2527.5|7
1655829000000|2022-06-21 16:30:00|2535|2529|2532.8|2526.8|2535.3|2529.3|2532.5|2526.5|40
1655829300000|2022-06-21 16:35:00|2533|2527|2533.5|2527.5|2534.8|2528.8|2532.3|2526.3|49
1655829600000|2022-06-21 16:40:00|2533.3|2527.3|2531.5|2525.5|2533.3|2527.3|2530.5|2524.5|33
1655829900000|2022-06-21 16:45:00|2531.8|2525.8|2532|2526|2532|2526|2531.8|2525.8|8
1655830200000|2022-06-21 16:50:00|2531.8|2525.8|2531.8|2525.8|2532|2526|2531.3|2525.3|19
1655830500000|2022-06-21 16:55:00|2531.5|2525.5|2535.5|2529.5|2535.5|2529.5|2531.5|2525.5|27
1655856000000|2022-06-22 00:00:00|2530|2524|2536.6|2530.6|2536.6|2530.6|2529.8|2523.8|29
1655856300000|2022-06-22 00:05:00|2536.9|2530.9|2536.5|2530.5|2537.1|2531.1|2536|2530|21
1655856600000|2022-06-22 00:10:00|2536.3|2530.3|2536|2530|2536.3|2530.3|2536|2530|4
1655856900000|2022-06-22 00:15:00|2535.8|2529.8|2536.8|2530.8|2538.5|2532.5|2533.9|2527.9|29
1655857200000|2022-06-22 00:20:00|2537.3|2531.3|2538.3|2532.3|2539.1|2533.1|2536.3|2530.3|34
1655857500000|2022-06-22 00:25:00|2538.5|2532.5|2538.5|2532.5|2538.5|2532.5|2538.3|2532.3|21
1655857800000|2022-06-22 00:30:00|2538.3|2532.3|2537.8|2531.8|2539|2533|2537.3|2531.3|26
1655858100000|2022-06-22 00:35:00|2538|2532|2538.5|2532.5|2538.5|2532.5|2538|2532|39
1655858400000|2022-06-22 00:40:00|2538.3|2532.3|2535.5|2529.5|2539.5|2533.5|2535.3|2529.3|52
1655858700000|2022-06-22 00:45:00|2535.8|2529.8|2536.5|2530.5|2537|2531|2535.5|2529.5|15
1655859000000|2022-06-22 00:50:00|2536.3|2530.3|2533.6|2527.6|2536.3|2530.3|2533|2527|23
1655859300000|2022-06-22 00:55:00|2534|2528|2532.5|2526.5|2534|2528|2531.5|2525.5|24
1655859600000|2022-06-22 01:00:00|2532.8|2526.8|2528.8|2522.8|2532.8|2526.8|2528.8|2522.8|66
1655859900000|2022-06-22 01:05:00|2528.5|2522.5|2531.5|2525.5|2532|2526|2528.5|2522.5|55
1655860200000|2022-06-22 01:10:00|2530.5|2524.5|2524.8|2518.8|2531.5|2525.5|2524.5|2518.5|57
1655860500000|2022-06-22 01:15:00|2524.5|2518.5|2523|2517|2525.8|2519.8|2519.9|2513.9|52
1655860800000|2022-06-22 01:20:00|2523.3|2517.3|2524|2518|2524.8|2518.8|2523.1|2517.1|24
1655861100000|2022-06-22 01:25:00|2524.3|2518.3|2525.8|2519.8|2526|2520|2524.3|2518.3|20
1655861400000|2022-06-22 01:30:00|2526|2520|2523.8|2517.8|2527.5|2521.5|2523.5|2517.5|53
1655861700000|2022-06-22 01:35:00|2523.5|2517.5|2517|2511|2523.5|2517.5|2517|2511|37
1655862000000|2022-06-22 01:40:00|2517.3|2511.3|2517|2511|2518.5|2512.5|2516.5|2510.5|44
1655862300000|2022-06-22 01:45:00|2517.3|2511.3|2517.3|2511.3|2518.5|2512.5|2517.3|2511.3|36
1655862600000|2022-06-22 01:50:00|2516.8|2510.8|2515.8|2509.8|2517.5|2511.5|2515.8|2509.8|38
1655862900000|2022-06-22 01:55:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2515.8|2509.8|27
1655863200000|2022-06-22 02:00:00|2516.3|2510.3|2518.8|2512.8|2519.3|2513.3|2516|2510|39
1655863500000|2022-06-22 02:05:00|2518.5|2512.5|2518|2512|2518.5|2512.5|2517|2511|20
1655863800000|2022-06-22 02:10:00|2517.8|2511.8|2516.5|2510.5|2518.3|2512.3|2516.5|2510.5|69
1655864100000|2022-06-22 02:15:00|2515.8|2509.8|2516.8|2510.8|2516.8|2510.8|2515.8|2509.8|3
1655864400000|2022-06-22 02:20:00|2517|2511|2517.3|2511.3|2517.3|2511.3|2516.8|2510.8|3
1655864700000|2022-06-22 02:25:00|2518|2512|2517.8|2511.8|2518.8|2512.8|2517|2511|27
1655865000000|2022-06-22 02:30:00|2517.5|2511.5|2518.8|2512.8|2518.8|2512.8|2517.5|2511.5|22
1655865300000|2022-06-22 02:35:00|2519|2513|2518.8|2512.8|2519|2513|2517.8|2511.8|31
1655865600000|2022-06-22 02:40:00|2518.5|2512.5|2516.8|2510.8|2518.8|2512.8|2516.8|2510.8|27
1655865900000|2022-06-22 02:45:00|2517|2511|2516|2510|2517.8|2511.8|2516|2510|14
1655866200000|2022-06-22 02:50:00|2515.8|2509.8|2515|2509|2516.5|2510.5|2514.8|2508.8|34
1655866500000|2022-06-22 02:55:00|2514.8|2508.8|2515.5|2509.5|2516|2510|2514.5|2508.5|28
1655866800000|2022-06-22 03:00:00|2515.3|2509.3|2515.8|2509.8|2517.3|2511.3|2515|2509|30
1655867100000|2022-06-22 03:05:00|2515.5|2509.5|2515.3|2509.3|2516.3|2510.3|2515.3|2509.3|11
1655867400000|2022-06-22 03:10:00|2515.8|2509.8|2518.8|2512.8|2519.3|2513.3|2515.5|2509.5|42
1655867700000|2022-06-22 03:15:00|2519|2513|2518|2512|2521.3|2515.3|2516.3|2510.3|77
1655868000000|2022-06-22 03:20:00|2517.8|2511.8|2519|2513|2519.5|2513.5|2516.5|2510.5|46
1655868300000|2022-06-22 03:25:00|2518.8|2512.8|2517.5|2511.5|2519|2513|2517.3|2511.3|34
1655868600000|2022-06-22 03:30:00|2517.3|2511.3|2517.8|2511.8|2518.3|2512.3|2517.3|2511.3|12
1655868900000|2022-06-22 03:35:00|2517.5|2511.5|2517.8|2511.8|2518.3|2512.3|2517.5|2511.5|9
1655869200000|2022-06-22 03:40:00|2518|2512|2517.3|2511.3|2518|2512|2517|2511|5
1655869500000|2022-06-22 03:45:00|2517|2511|2517.3|2511.3|2519.3|2513.3|2516.3|2510.3|22
1655869800000|2022-06-22 03:50:00|2517|2511|2517|2511|2517.5|2511.5|2517|2511|9
1655870100000|2022-06-22 03:55:00|2517.3|2511.3|2517|2511|2517.3|2511.3|2516.8|2510.8|4
1655870400000|2022-06-22 04:00:00|2516.8|2510.8|2517|2511|2517.8|2511.8|2516.8|2510.8|11
1655870700000|2022-06-22 04:05:00|2516.8|2510.8|2516.8|2510.8|2517.5|2511.5|2516.8|2510.8|6
1655871000000|2022-06-22 04:10:00|2516.5|2510.5|2520.3|2514.3|2521.5|2515.5|2516.5|2510.5|10
1655871300000|2022-06-22 04:15:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|8
1655871600000|2022-06-22 04:20:00|2520.5|2514.5|2520.3|2514.3|2520.5|2514.5|2520.3|2514.3|8
1655871900000|2022-06-22 04:25:00|2520|2514|2519.8|2513.8|2520|2514|2519.5|2513.5|6
1655872200000|2022-06-22 04:30:00|2520|2514|2519.5|2513.5|2520|2514|2518.8|2512.8|8
1655872500000|2022-06-22 04:35:00|2519.8|2513.8|2519.3|2513.3|2520|2514|2519|2513|10
1655872800000|2022-06-22 04:40:00|2519|2513|2520.5|2514.5|2520.5|2514.5|2519|2513|11
1655873100000|2022-06-22 04:45:00|2520.3|2514.3|2519.8|2513.8|2520.3|2514.3|2519|2513|11
1655873400000|2022-06-22 04:50:00|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519|2513|11
1655873700000|2022-06-22 04:55:00|2519.3|2513.3|2519.3|2513.3|2519.8|2513.8|2518.8|2512.8|12
1655874000000|2022-06-22 05:00:00|2519|2513|2518|2512|2519|2513|2517.5|2511.5|13
1655874300000|2022-06-22 05:05:00|2517.8|2511.8|2516.8|2510.8|2517.8|2511.8|2516.3|2510.3|7
1655874600000|2022-06-22 05:10:00|2516.3|2510.3|2516.5|2510.5|2517|2511|2515.8|2509.8|8
1655874900000|2022-06-22 05:15:00|2516.3|2510.3|2516.3|2510.3|2516.8|2510.8|2516|2510|22
1655875200000|2022-06-22 05:20:00|2516|2510|2515.8|2509.8|2517.8|2511.8|2515.8|2509.8|13
1655875500000|2022-06-22 05:25:00|2515.5|2509.5|2515|2509|2516.5|2510.5|2514.8|2508.8|11
1655875800000|2022-06-22 05:30:00|2514.8|2508.8|2512.3|2506.3|2515.3|2509.3|2512.3|2506.3|63
1655876100000|2022-06-22 05:35:00|2512|2506|2512.5|2506.5|2514|2508|2511.3|2505.3|79
1655876400000|2022-06-22 05:40:00|2512.3|2506.3|2511|2505|2512.5|2506.5|2510.8|2504.8|46
1655876700000|2022-06-22 05:45:00|2510.8|2504.8|2512|2506|2513|2507|2510.8|2504.8|48
1655877000000|2022-06-22 05:50:00|2512.3|2506.3|2510.8|2504.8|2512.5|2506.5|2510.3|2504.3|64
1655877300000|2022-06-22 05:55:00|2511|2505|2509.5|2503.5|2511.5|2505.5|2509|2503|71
1655877600000|2022-06-22 06:00:00|2509.8|2503.8|2509.5|2503.5|2510.3|2504.3|2509|2503|58
1655877900000|2022-06-22 06:05:00|2510|2504|2511.8|2505.8|2513.3|2507.3|2509.5|2503.5|54
1655878200000|2022-06-22 06:10:00|2511.5|2505.5|2506.5|2500.5|2511.5|2505.5|2506|2500|47
1655878500000|2022-06-22 06:15:00|2506.8|2500.8|2508.3|2502.3|2509.3|2503.3|2505.8|2499.8|63
1655878800000|2022-06-22 06:20:00|2508|2502|2509|2503|2510.5|2504.5|2507.8|2501.8|79
1655879100000|2022-06-22 06:25:00|2508.5|2502.5|2509.8|2503.8|2510|2504|2507.3|2501.3|61
1655879400000|2022-06-22 06:30:00|2510|2504|2499.9|2493.9|2510|2504|2495.9|2489.9|203
1655879700000|2022-06-22 06:35:00|2499.6|2493.6|2499.8|2493.8|2501.5|2495.5|2498.5|2492.5|90
1655880000000|2022-06-22 06:40:00|2499.5|2493.5|2500|2494|2500.8|2494.8|2498.5|2492.5|94
1655880300000|2022-06-22 06:45:00|2499.8|2493.8|2499.3|2493.3|2501.5|2495.5|2498|2492|77
1655880600000|2022-06-22 06:50:00|2499.5|2493.5|2496.8|2490.8|2499.5|2493.5|2495.3|2489.3|64
1655880900000|2022-06-22 06:55:00|2497|2491|2499|2493|2500.8|2494.8|2497|2491|104
1655881200000|2022-06-22 07:00:00|2498.8|2492.8|2496.5|2490.5|2499.3|2493.3|2495.3|2489.3|74
1655881500000|2022-06-22 07:05:00|2497.3|2491.3|2492|2486|2497.3|2491.3|2488.4|2482.4|127
1655881800000|2022-06-22 07:10:00|2491.8|2485.8|2489.8|2483.8|2492|2486|2488.5|2482.5|86
1655882100000|2022-06-22 07:15:00|2489.5|2483.5|2489.3|2483.3|2491.5|2485.5|2489.3|2483.3|85
1655882400000|2022-06-22 07:20:00|2488.8|2482.8|2490|2484|2490|2484|2486|2480|70
1655882700000|2022-06-22 07:25:00|2489.8|2483.8|2488.8|2482.8|2491.3|2485.3|2485.5|2479.5|61
1655883000000|2022-06-22 07:30:00|2488.5|2482.5|2491.3|2485.3|2491.5|2485.5|2486.5|2480.5|61
1655883300000|2022-06-22 07:35:00|2491|2485|2491.8|2485.8|2494|2488|2488.5|2482.5|60
1655883600000|2022-06-22 07:40:00|2491.5|2485.5|2490.3|2484.3|2493.5|2487.5|2488.5|2482.5|64
1655883900000|2022-06-22 07:45:00|2490.5|2484.5|2493.3|2487.3|2494|2488|2490.3|2484.3|35
1655884200000|2022-06-22 07:50:00|2493.5|2487.5|2492|2486|2493.8|2487.8|2490.8|2484.8|45
1655884500000|2022-06-22 07:55:00|2491.8|2485.8|2486.3|2480.3|2494.3|2488.3|2486|2480|62
1655884800000|2022-06-22 08:00:00|2486.5|2480.5|2490.8|2484.8|2491.3|2485.3|2486.5|2480.5|92
1655885100000|2022-06-22 08:05:00|2490.5|2484.5|2487.8|2481.8|2492.5|2486.5|2486.8|2480.8|93
1655885400000|2022-06-22 08:10:00|2487.3|2481.3|2486.5|2480.5|2490.3|2484.3|2486|2480|94
1655885700000|2022-06-22 08:15:00|2486.8|2480.8|2489.3|2483.3|2493|2487|2486.5|2480.5|65
1655886000000|2022-06-22 08:20:00|2489|2483|2491|2485|2491.3|2485.3|2487.5|2481.5|53
1655886300000|2022-06-22 08:25:00|2491.3|2485.3|2489.8|2483.8|2493.3|2487.3|2487|2481|75
1655886600000|2022-06-22 08:30:00|2489.5|2483.5|2490.8|2484.8|2490.8|2484.8|2486.8|2480.8|73
1655886900000|2022-06-22 08:35:00|2490.5|2484.5|2487.8|2481.8|2491.5|2485.5|2487.3|2481.3|72
1655887200000|2022-06-22 08:40:00|2487.5|2481.5|2489.3|2483.3|2489.3|2483.3|2486|2480|47
1655887500000|2022-06-22 08:45:00|2488.8|2482.8|2489.3|2483.3|2491.8|2485.8|2486.5|2480.5|54
1655887800000|2022-06-22 08:50:00|2489.5|2483.5|2491.5|2485.5|2491.5|2485.5|2489|2483|58
1655888100000|2022-06-22 08:55:00|2491.8|2485.8|2489.5|2483.5|2492.5|2486.5|2487.5|2481.5|74
1655888400000|2022-06-22 09:00:00|2489.8|2483.8|2489|2483|2490.8|2484.8|2489|2483|28
1655888700000|2022-06-22 09:05:00|2489.3|2483.3|2489.8|2483.8|2490.8|2484.8|2488.8|2482.8|32
1655889000000|2022-06-22 09:10:00|2490|2484|2490|2484|2490.3|2484.3|2487.8|2481.8|32
1655889300000|2022-06-22 09:15:00|2489.8|2483.8|2490.3|2484.3|2490.5|2484.5|2484.8|2478.8|33
1655889600000|2022-06-22 09:20:00|2490|2484|2489.3|2483.3|2490.8|2484.8|2487|2481|62
1655889900000|2022-06-22 09:25:00|2489|2483|2489.8|2483.8|2490.5|2484.5|2488|2482|30
1655890200000|2022-06-22 09:30:00|2489.5|2483.5|2482.3|2476.3|2489.5|2483.5|2477.9|2471.9|92
1655890500000|2022-06-22 09:35:00|2482|2476|2479.8|2473.8|2482|2476|2478|2472|79
1655890800000|2022-06-22 09:40:00|2479.5|2473.5|2481.3|2475.3|2481.5|2475.5|2478|2472|74
1655891100000|2022-06-22 09:45:00|2481.8|2475.8|2479.8|2473.8|2482|2476|2477.3|2471.3|63
1655891400000|2022-06-22 09:50:00|2480.3|2474.3|2486.3|2480.3|2487|2481|2478.5|2472.5|79
1655891700000|2022-06-22 09:55:00|2486|2480|2483.5|2477.5|2486.3|2480.3|2480.3|2474.3|62
1655892000000|2022-06-22 10:00:00|2483.3|2477.3|2483.8|2477.8|2484.8|2478.8|2482.5|2476.5|31
1655892300000|2022-06-22 10:05:00|2483.5|2477.5|2486.3|2480.3|2488|2482|2483.5|2477.5|46
1655892600000|2022-06-22 10:10:00|2486|2480|2479.5|2473.5|2486.3|2480.3|2478.3|2472.3|52
1655892900000|2022-06-22 10:15:00|2479.3|2473.3|2479.3|2473.3|2480.8|2474.8|2478.3|2472.3|40
1655893200000|2022-06-22 10:20:00|2479|2473|2478.8|2472.8|2480.5|2474.5|2478.3|2472.3|42
1655893500000|2022-06-22 10:25:00|2478.5|2472.5|2479.5|2473.5|2479.5|2473.5|2475.8|2469.8|57
1655893800000|2022-06-22 10:30:00|2479.8|2473.8|2479.3|2473.3|2480.3|2474.3|2478.8|2472.8|19
1655894100000|2022-06-22 10:35:00|2479.5|2473.5|2479.5|2473.5|2480.8|2474.8|2478.8|2472.8|25
1655894400000|2022-06-22 10:40:00|2479.3|2473.3|2478.8|2472.8|2479.8|2473.8|2478.5|2472.5|17
1655894700000|2022-06-22 10:45:00|2478.5|2472.5|2479.8|2473.8|2481.8|2475.8|2478.5|2472.5|46
1655895000000|2022-06-22 10:50:00|2480|2474|2479.8|2473.8|2481.3|2475.3|2478.8|2472.8|36
1655895300000|2022-06-22 10:55:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.3|2472.3|32
1655895600000|2022-06-22 11:00:00|2478.5|2472.5|2478.5|2472.5|2479.8|2473.8|2478.3|2472.3|24
1655895900000|2022-06-22 11:05:00|2478.8|2472.8|2480.5|2474.5|2480.5|2474.5|2478.3|2472.3|23
1655896200000|2022-06-22 11:10:00|2480.8|2474.8|2486.5|2480.5|2486.5|2480.5|2480.8|2474.8|58
1655896500000|2022-06-22 11:15:00|2487|2481|2486.3|2480.3|2487|2481|2484.5|2478.5|34
1655896800000|2022-06-22 11:20:00|2486.5|2480.5|2485.8|2479.8|2488.5|2482.5|2485.8|2479.8|23
1655897100000|2022-06-22 11:25:00|2485.5|2479.5|2485.3|2479.3|2486.8|2480.8|2484.5|2478.5|14
1655897400000|2022-06-22 11:30:00|2485|2479|2478.3|2472.3|2485.5|2479.5|2478|2472|56
1655897700000|2022-06-22 11:35:00|2478.5|2472.5|2478.3|2472.3|2481.8|2475.8|2477.8|2471.8|55
1655898000000|2022-06-22 11:40:00|2477.8|2471.8|2473|2467|2477.8|2471.8|2470.8|2464.8|104
1655898300000|2022-06-22 11:45:00|2473.5|2467.5|2472.8|2466.8|2474.8|2468.8|2470|2464|111
1655898600000|2022-06-22 11:50:00|2472.5|2466.5|2472.3|2466.3|2476.8|2470.8|2470.8|2464.8|104
1655898900000|2022-06-22 11:55:00|2472.5|2466.5|2475.5|2469.5|2476.5|2470.5|2472|2466|137
1655899200000|2022-06-22 12:00:00|2475.8|2469.8|2471.3|2465.3|2475.8|2469.8|2470.3|2464.3|87
1655899500000|2022-06-22 12:05:00|2471|2465|2467.5|2461.5|2472|2466|2467.5|2461.5|50
1655899800000|2022-06-22 12:10:00|2466.8|2460.8|2465.5|2459.5|2469.8|2463.8|2465|2459|121
1655900100000|2022-06-22 12:15:00|2465.3|2459.3|2465.3|2459.3|2466.8|2460.8|2464.8|2458.8|49
1655900400000|2022-06-22 12:20:00|2465.5|2459.5|2466.5|2460.5|2469|2463|2465.5|2459.5|55
1655900700000|2022-06-22 12:25:00|2466.8|2460.8|2467|2461|2468.3|2462.3|2465.5|2459.5|47
1655901000000|2022-06-22 12:30:00|2467.3|2461.3|2466|2460|2468.5|2462.5|2465|2459|51
1655901300000|2022-06-22 12:35:00|2466.3|2460.3|2468.5|2462.5|2469.3|2463.3|2466.3|2460.3|36
1655901600000|2022-06-22 12:40:00|2468.3|2462.3|2469.5|2463.5|2469.8|2463.8|2465.8|2459.8|42
1655901900000|2022-06-22 12:45:00|2469.3|2463.3|2473.8|2467.8|2474|2468|2469.3|2463.3|40
1655902200000|2022-06-22 12:50:00|2473.5|2467.5|2474.3|2468.3|2474.5|2468.5|2470.5|2464.5|72
1655902500000|2022-06-22 12:55:00|2474.5|2468.5|2480|2474|2481.8|2475.8|2474.3|2468.3|99
1655902800000|2022-06-22 13:00:00|2479.8|2473.8|2473.5|2467.5|2484.5|2478.5|2473|2467|199
1655903100000|2022-06-22 13:05:00|2473.8|2467.8|2480.8|2474.8|2481.3|2475.3|2473.3|2467.3|129
1655903400000|2022-06-22 13:10:00|2481|2475|2485|2479|2486.5|2480.5|2479.3|2473.3|113
1655903700000|2022-06-22 13:15:00|2485.3|2479.3|2484.8|2478.8|2491.3|2485.3|2484.5|2478.5|124
1655904000000|2022-06-22 13:20:00|2485|2479|2486.5|2480.5|2492.8|2486.8|2485|2479|118
1655904300000|2022-06-22 13:25:00|2486|2480|2489.3|2483.3|2490.5|2484.5|2485.8|2479.8|88
1655904600000|2022-06-22 13:30:00|2489|2483|2490.8|2484.8|2493.5|2487.5|2484.5|2478.5|182
1655904900000|2022-06-22 13:35:00|2491|2485|2482.8|2476.8|2492.3|2486.3|2481|2475|119
1655905200000|2022-06-22 13:40:00|2483|2477|2482.3|2476.3|2485.3|2479.3|2481|2475|140
1655905500000|2022-06-22 13:45:00|2482.5|2476.5|2482|2476|2486.8|2480.8|2482|2476|91
1655905800000|2022-06-22 13:50:00|2481.8|2475.8|2478.5|2472.5|2482.5|2476.5|2472.6|2466.6|140
1655906100000|2022-06-22 13:55:00|2478.3|2472.3|2472.5|2466.5|2479|2473|2472.5|2466.5|64
1655906400000|2022-06-22 14:00:00|2472.3|2466.3|2473.5|2467.5|2476.5|2470.5|2472.3|2466.3|113
1655906700000|2022-06-22 14:05:00|2473.3|2467.3|2473.3|2467.3|2477.3|2471.3|2469.8|2463.8|110
1655907000000|2022-06-22 14:10:00|2473|2467|2478.5|2472.5|2478.5|2472.5|2472.5|2466.5|69
1655907300000|2022-06-22 14:15:00|2478.8|2472.8|2475|2469|2479|2473|2474.8|2468.8|76
1655907600000|2022-06-22 14:20:00|2475.3|2469.3|2473.8|2467.8|2476|2470|2473.5|2467.5|49
1655907900000|2022-06-22 14:25:00|2474|2468|2479.5|2473.5|2481|2475|2474|2468|81
1655908200000|2022-06-22 14:30:00|2479.8|2473.8|2482.8|2476.8|2484.5|2478.5|2477|2471|122
1655908500000|2022-06-22 14:35:00|2482.5|2476.5|2491.8|2485.8|2492|2486|2482.3|2476.3|108
1655908800000|2022-06-22 14:40:00|2492|2486|2490.5|2484.5|2492|2486|2486.8|2480.8|82
1655909100000|2022-06-22 14:45:00|2490.8|2484.8|2488.3|2482.3|2492.5|2486.5|2486.5|2480.5|77
1655909400000|2022-06-22 14:50:00|2488|2482|2490.5|2484.5|2492.8|2486.8|2487.3|2481.3|106
1655909700000|2022-06-22 14:55:00|2490.8|2484.8|2490.5|2484.5|2494.5|2488.5|2489.8|2483.8|86
1655910000000|2022-06-22 15:00:00|2490.8|2484.8|2490|2484|2491|2485|2485.5|2479.5|111
1655910300000|2022-06-22 15:05:00|2490.3|2484.3|2485.5|2479.5|2490.5|2484.5|2484.5|2478.5|79
1655910600000|2022-06-22 15:10:00|2486|2480|2483.8|2477.8|2487.5|2481.5|2483.3|2477.3|65
1655910900000|2022-06-22 15:15:00|2483.5|2477.5|2487|2481|2488.8|2482.8|2483|2477|56
1655911200000|2022-06-22 15:20:00|2486|2480|2484.3|2478.3|2486.8|2480.8|2483.3|2477.3|51
1655911500000|2022-06-22 15:25:00|2484.5|2478.5|2485.5|2479.5|2486.3|2480.3|2483.3|2477.3|89
1655911800000|2022-06-22 15:30:00|2484.8|2478.8|2485.5|2479.5|2486.6|2480.6|2477.5|2471.5|179
1655912100000|2022-06-22 15:35:00|2485.8|2479.8|2489|2483|2489|2483|2484.3|2478.3|59
1655912400000|2022-06-22 15:40:00|2488.5|2482.5|2487|2481|2489.3|2483.3|2487|2481|74
1655912700000|2022-06-22 15:45:00|2486.8|2480.8|2485.5|2479.5|2487.8|2481.8|2484.3|2478.3|68
1655913000000|2022-06-22 15:50:00|2486|2480|2484.8|2478.8|2486.5|2480.5|2484|2478|156
1655913300000|2022-06-22 15:55:00|2484.5|2478.5|2482|2476|2484.5|2478.5|2480.5|2474.5|47
1655913600000|2022-06-22 16:00:00|2481.8|2475.8|2481.8|2475.8|2483.8|2477.8|2481.5|2475.5|47
1655913900000|2022-06-22 16:05:00|2481.5|2475.5|2482.8|2476.8|2484.5|2478.5|2481.5|2475.5|41
1655914200000|2022-06-22 16:10:00|2483|2477|2484.8|2478.8|2485.3|2479.3|2482.3|2476.3|39
1655914500000|2022-06-22 16:15:00|2484.5|2478.5|2482.5|2476.5|2484.8|2478.8|2482.5|2476.5|32
1655914800000|2022-06-22 16:20:00|2482.3|2476.3|2484.8|2478.8|2485.3|2479.3|2481.8|2475.8|52
1655915100000|2022-06-22 16:25:00|2485|2479|2488.8|2482.8|2490.3|2484.3|2485|2479|43
1655915400000|2022-06-22 16:30:00|2488.5|2482.5|2489.3|2483.3|2489.3|2483.3|2486.8|2480.8|26
1655915700000|2022-06-22 16:35:00|2489|2483|2494|2488|2494.5|2488.5|2488.8|2482.8|52
1655916000000|2022-06-22 16:40:00|2493.8|2487.8|2507.3|2501.3|2507.3|2501.3|2493.5|2487.5|70
1655916300000|2022-06-22 16:45:00|2506.6|2500.6|2527|2521|2531.8|2525.8|2506.6|2500.6|138
1655916600000|2022-06-22 16:50:00|2527.3|2521.3|2513.8|2507.8|2528|2522|2511.5|2505.5|155
1655916900000|2022-06-22 16:55:00|2513.5|2507.5|2511|2505|2514.5|2508.5|2511|2505|80
1655942400000|2022-06-23 00:00:00|2520.1|2514.1|2519.8|2513.8|2520.4|2514.4|2518.6|2512.6|27
1655942700000|2022-06-23 00:05:00|2519.6|2513.6|2515.8|2509.8|2519.6|2513.6|2515.3|2509.3|44
1655943000000|2022-06-23 00:10:00|2516|2510|2516.3|2510.3|2517|2511|2516|2510|25
1655943300000|2022-06-23 00:15:00|2516.5|2510.5|2516.3|2510.3|2517|2511|2516|2510|17
1655943600000|2022-06-23 00:20:00|2516|2510|2515|2509|2516|2510|2513|2507|21
1655943900000|2022-06-23 00:25:00|2515.9|2509.9|2517.6|2511.6|2518.9|2512.9|2515.9|2509.9|9
1655944200000|2022-06-23 00:30:00|2517.8|2511.8|2519.3|2513.3|2519.5|2513.5|2516.5|2510.5|26
1655944500000|2022-06-23 00:35:00|2519.5|2513.5|2522|2516|2522|2516|2519.5|2513.5|14
1655944800000|2022-06-23 00:40:00|2521.8|2515.8|2522.8|2516.8|2523.3|2517.3|2521|2515|21
1655945100000|2022-06-23 00:45:00|2522.3|2516.3|2523.5|2517.5|2524|2518|2522.3|2516.3|11
1655945400000|2022-06-23 00:50:00|2523.8|2517.8|2525.5|2519.5|2525.5|2519.5|2523.3|2517.3|13
1655945700000|2022-06-23 00:55:00|2525.8|2519.8|2525.3|2519.3|2526.3|2520.3|2524.8|2518.8|14
1655946000000|2022-06-23 01:00:00|2524.8|2518.8|2516|2510|2524.8|2518.8|2513.6|2507.6|128
1655946300000|2022-06-23 01:05:00|2514.5|2508.5|2520.5|2514.5|2520.5|2514.5|2514.5|2508.5|36
1655946600000|2022-06-23 01:10:00|2520|2514|2520.8|2514.8|2523.6|2517.6|2520|2514|18
1655946900000|2022-06-23 01:15:00|2521|2515|2519.8|2513.8|2521.3|2515.3|2519|2513|23
1655947200000|2022-06-23 01:20:00|2520|2514|2525.1|2519.1|2526.8|2520.8|2520|2514|170
1655947500000|2022-06-23 01:25:00|2525.3|2519.3|2521.1|2515.1|2526|2520|2521.1|2515.1|243
1655947800000|2022-06-23 01:30:00|2520.9|2514.9|2524.3|2518.3|2524.5|2518.5|2520.8|2514.8|78
1655948100000|2022-06-23 01:35:00|2523.3|2517.3|2521.3|2515.3|2524.5|2518.5|2520.5|2514.5|279
1655948400000|2022-06-23 01:40:00|2521.5|2515.5|2519.5|2513.5|2522.3|2516.3|2518.3|2512.3|140
1655948700000|2022-06-23 01:45:00|2518.5|2512.5|2516.5|2510.5|2518.8|2512.8|2516|2510|29
1655949000000|2022-06-23 01:50:00|2516.3|2510.3|2515.8|2509.8|2516.3|2510.3|2514|2508|45
1655949300000|2022-06-23 01:55:00|2516|2510|2514|2508|2516|2510|2513.5|2507.5|41
1655949600000|2022-06-23 02:00:00|2513.8|2507.8|2511|2505|2517.3|2511.3|2511|2505|123
1655949900000|2022-06-23 02:05:00|2510.8|2504.8|2509.5|2503.5|2511.8|2505.8|2505.8|2499.8|59
1655950200000|2022-06-23 02:10:00|2509.8|2503.8|2516.5|2510.5|2521|2515|2509.8|2503.8|110
1655950500000|2022-06-23 02:15:00|2516.3|2510.3|2517|2511|2517.5|2511.5|2515.5|2509.5|21
1655950800000|2022-06-23 02:20:00|2516.3|2510.3|2510.3|2504.3|2516.3|2510.3|2509.8|2503.8|29
1655951100000|2022-06-23 02:25:00|2510.5|2504.5|2509|2503|2510.5|2504.5|2508.8|2502.8|97
1655951400000|2022-06-23 02:30:00|2508.8|2502.8|2513|2507|2513.3|2507.3|2508.8|2502.8|128
1655951700000|2022-06-23 02:35:00|2513.3|2507.3|2513|2507|2516.3|2510.3|2511.8|2505.8|98
1655952000000|2022-06-23 02:40:00|2512.8|2506.8|2508.8|2502.8|2512.8|2506.8|2507.8|2501.8|110
1655952300000|2022-06-23 02:45:00|2509|2503|2517|2511|2517.5|2511.5|2509|2503|56
1655952600000|2022-06-23 02:50:00|2516.8|2510.8|2512.3|2506.3|2517.5|2511.5|2512|2506|49
1655952900000|2022-06-23 02:55:00|2512|2506|2506.8|2500.8|2512|2506|2506.3|2500.3|36
1655953200000|2022-06-23 03:00:00|2506.5|2500.5|2507.3|2501.3|2508.3|2502.3|2506.5|2500.5|13
1655953500000|2022-06-23 03:05:00|2507|2501|2505.3|2499.3|2507.3|2501.3|2505.3|2499.3|19
1655953800000|2022-06-23 03:10:00|2505.8|2499.8|2508.3|2502.3|2510|2504|2505.8|2499.8|30
1655954100000|2022-06-23 03:15:00|2509|2503|2509|2503|2512.3|2506.3|2507.8|2501.8|35
1655954400000|2022-06-23 03:20:00|2508.8|2502.8|2510.3|2504.3|2511.8|2505.8|2508.5|2502.5|32
1655954700000|2022-06-23 03:25:00|2510.5|2504.5|2507|2501|2510.5|2504.5|2506.3|2500.3|40
1655955000000|2022-06-23 03:30:00|2507.3|2501.3|2511.5|2505.5|2512|2506|2507.3|2501.3|24
1655955300000|2022-06-23 03:35:00|2512|2506|2513.3|2507.3|2514.3|2508.3|2511.5|2505.5|19
1655955600000|2022-06-23 03:40:00|2513|2507|2512|2506|2513|2507|2511.5|2505.5|29
1655955900000|2022-06-23 03:45:00|2511.8|2505.8|2512.3|2506.3|2512.3|2506.3|2511.5|2505.5|25
1655956200000|2022-06-23 03:50:00|2512|2506|2514|2508|2514|2508|2511.3|2505.3|17
1655956500000|2022-06-23 03:55:00|2514.3|2508.3|2513.3|2507.3|2514.3|2508.3|2512.5|2506.5|26
1655956800000|2022-06-23 04:00:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513|2507|6
1655957100000|2022-06-23 04:05:00|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|2513.3|2507.3|1
1655957400000|2022-06-23 04:10:00|2513.5|2507.5|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|7
1655957700000|2022-06-23 04:15:00|2513.3|2507.3|2513.5|2507.5|2513.5|2507.5|2513.3|2507.3|10
1655958000000|2022-06-23 04:20:00|2513.3|2507.3|2513.3|2507.3|2513.5|2507.5|2513|2507|5
1655958300000|2022-06-23 04:25:00|2513|2507|2513.5|2507.5|2513.8|2507.8|2513|2507|9
1655958600000|2022-06-23 04:30:00|2513.3|2507.3|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|12
1655958900000|2022-06-23 04:35:00|2513.3|2507.3|2513.8|2507.8|2513.8|2507.8|2513.3|2507.3|13
1655959200000|2022-06-23 04:40:00|2513.5|2507.5|2514.5|2508.5|2514.5|2508.5|2513|2507|12
1655959500000|2022-06-23 04:45:00|2514.3|2508.3|2513.5|2507.5|2514.5|2508.5|2512.8|2506.8|33
1655959800000|2022-06-23 04:50:00|2513.3|2507.3|2514|2508|2514|2508|2512.5|2506.5|39
1655960100000|2022-06-23 04:55:00|2513.8|2507.8|2513.8|2507.8|2514|2508|2513.5|2507.5|14
1655960400000|2022-06-23 05:00:00|2513.5|2507.5|2513.8|2507.8|2514|2508|2513.3|2507.3|12
1655960700000|2022-06-23 05:05:00|2513.5|2507.5|2513.5|2507.5|2513.8|2507.8|2513.3|2507.3|9
1655961000000|2022-06-23 05:10:00|2513.3|2507.3|2513|2507|2513.5|2507.5|2512.8|2506.8|8
1655961300000|2022-06-23 05:15:00|2512.8|2506.8|2514|2508|2514.3|2508.3|2512.8|2506.8|6
1655961600000|2022-06-23 05:20:00|2513.8|2507.8|2513.3|2507.3|2513.8|2507.8|2513.3|2507.3|5
1655961900000|2022-06-23 05:25:00|2513.5|2507.5|2518.5|2512.5|2521.3|2515.3|2513.5|2507.5|34
1655962200000|2022-06-23 05:30:00|2518.3|2512.3|2526|2520|2530.5|2524.5|2518.3|2512.3|172
1655962500000|2022-06-23 05:35:00|2525.8|2519.8|2529.5|2523.5|2531.3|2525.3|2525.8|2519.8|80
1655962800000|2022-06-23 05:40:00|2529.3|2523.3|2527|2521|2529.8|2523.8|2526.5|2520.5|103
1655963100000|2022-06-23 05:45:00|2526.8|2520.8|2524|2518|2527|2521|2523.8|2517.8|32
1655963400000|2022-06-23 05:50:00|2523.8|2517.8|2522|2516|2524|2518|2518.5|2512.5|66
1655963700000|2022-06-23 05:55:00|2521.5|2515.5|2526.3|2520.3|2527|2521|2521.5|2515.5|48
1655964000000|2022-06-23 06:00:00|2526|2520|2524.3|2518.3|2526.5|2520.5|2524.3|2518.3|78
1655964300000|2022-06-23 06:05:00|2524|2518|2525|2519|2526.5|2520.5|2521.8|2515.8|53
1655964600000|2022-06-23 06:10:00|2525.1|2519.1|2530.5|2524.5|2533.3|2527.3|2525.1|2519.1|141
1655964900000|2022-06-23 06:15:00|2530.8|2524.8|2530.5|2524.5|2533.3|2527.3|2527.5|2521.5|78
1655965200000|2022-06-23 06:20:00|2530.3|2524.3|2525.5|2519.5|2530.3|2524.3|2524|2518|50
1655965500000|2022-06-23 06:25:00|2525.3|2519.3|2520|2514|2525.5|2519.5|2519.5|2513.5|55
1655965800000|2022-06-23 06:30:00|2519.8|2513.8|2514|2508|2519.8|2513.8|2509|2503|110
1655966100000|2022-06-23 06:35:00|2514.3|2508.3|2512.5|2506.5|2516.3|2510.3|2510.5|2504.5|78
1655966400000|2022-06-23 06:40:00|2512.3|2506.3|2513.3|2507.3|2513.5|2507.5|2510|2504|64
1655966700000|2022-06-23 06:45:00|2513|2507|2514.5|2508.5|2516|2510|2512.3|2506.3|70
1655967000000|2022-06-23 06:50:00|2514.3|2508.3|2512|2506|2514.3|2508.3|2511.5|2505.5|103
1655967300000|2022-06-23 06:55:00|2512.3|2506.3|2510.8|2504.8|2514.3|2508.3|2509|2503|155
1655967600000|2022-06-23 07:00:00|2510.5|2504.5|2500|2494|2512|2506|2496.8|2490.8|130
1655967900000|2022-06-23 07:05:00|2499.8|2493.8|2498.8|2492.8|2504.3|2498.3|2498.5|2492.5|72
1655968200000|2022-06-23 07:10:00|2498|2492|2489.8|2483.8|2499.3|2493.3|2487.5|2481.5|112
1655968500000|2022-06-23 07:15:00|2488.3|2482.3|2487|2481|2489.5|2483.5|2481.4|2475.4|124
1655968800000|2022-06-23 07:20:00|2486.8|2480.8|2484|2478|2486.8|2480.8|2479.5|2473.5|90
1655969100000|2022-06-23 07:25:00|2483.8|2477.8|2479|2473|2484|2478|2476|2470|74
1655969400000|2022-06-23 07:30:00|2478.3|2472.3|2484|2478|2484.3|2478.3|2478.3|2472.3|47
1655969700000|2022-06-23 07:35:00|2484.3|2478.3|2485.8|2479.8|2486|2480|2480|2474|76
1655970000000|2022-06-23 07:40:00|2486.3|2480.3|2488.5|2482.5|2490.5|2484.5|2484.8|2478.8|65
1655970300000|2022-06-23 07:45:00|2488.3|2482.3|2485.3|2479.3|2488.8|2482.8|2485.3|2479.3|61
1655970600000|2022-06-23 07:50:00|2485.5|2479.5|2484.5|2478.5|2485.5|2479.5|2483|2477|34
1655970900000|2022-06-23 07:55:00|2484.3|2478.3|2488.3|2482.3|2490.5|2484.5|2483|2477|60
1655971200000|2022-06-23 08:00:00|2487.8|2481.8|2485.8|2479.8|2491|2485|2484.3|2478.3|102
1655971500000|2022-06-23 08:05:00|2485.5|2479.5|2491|2485|2491.3|2485.3|2485.5|2479.5|60
1655971800000|2022-06-23 08:10:00|2491.3|2485.3|2493|2487|2496.3|2490.3|2489|2483|109
1655972100000|2022-06-23 08:15:00|2492.8|2486.8|2490|2484|2495.3|2489.3|2489.8|2483.8|91
1655972400000|2022-06-23 08:20:00|2489.8|2483.8|2494.5|2488.5|2495|2489|2489.3|2483.3|88
1655972700000|2022-06-23 08:25:00|2494.8|2488.8|2499|2493|2499|2493|2493.8|2487.8|43
1655973000000|2022-06-23 08:30:00|2499.3|2493.3|2497.5|2491.5|2500.5|2494.5|2492|2486|87
1655973300000|2022-06-23 08:35:00|2497.8|2491.8|2493.8|2487.8|2499.5|2493.5|2492.5|2486.5|58
1655973600000|2022-06-23 08:40:00|2493.5|2487.5|2486.8|2480.8|2493.5|2487.5|2485|2479|49
1655973900000|2022-06-23 08:45:00|2486.5|2480.5|2485.3|2479.3|2487|2481|2484.5|2478.5|53
1655974200000|2022-06-23 08:50:00|2485.8|2479.8|2486.8|2480.8|2487.5|2481.5|2483.3|2477.3|65
1655974500000|2022-06-23 08:55:00|2487|2481|2486|2480|2487|2481|2483.3|2477.3|35
1655974800000|2022-06-23 09:00:00|2486.3|2480.3|2485.8|2479.8|2487.3|2481.3|2484.3|2478.3|54
1655975100000|2022-06-23 09:05:00|2485.5|2479.5|2481.5|2475.5|2486.8|2480.8|2481.3|2475.3|45
1655975400000|2022-06-23 09:10:00|2481.3|2475.3|2482|2476|2482.3|2476.3|2478.8|2472.8|64
1655975700000|2022-06-23 09:15:00|2481.8|2475.8|2484|2478|2485|2479|2481.5|2475.5|52
1655976000000|2022-06-23 09:20:00|2484.3|2478.3|2486.5|2480.5|2486.8|2480.8|2484.3|2478.3|30
1655976300000|2022-06-23 09:25:00|2486.3|2480.3|2483.5|2477.5|2487|2481|2482.5|2476.5|35
1655976600000|2022-06-23 09:30:00|2483.8|2477.8|2484.8|2478.8|2488.3|2482.3|2482.8|2476.8|52
1655976900000|2022-06-23 09:35:00|2485|2479|2484|2478|2486.3|2480.3|2483.3|2477.3|37
1655977200000|2022-06-23 09:40:00|2483.8|2477.8|2485.5|2479.5|2488.3|2482.3|2483.5|2477.5|50
1655977500000|2022-06-23 09:45:00|2485.8|2479.8|2487|2481|2490.3|2484.3|2485.8|2479.8|33
1655977800000|2022-06-23 09:50:00|2486.8|2480.8|2485.3|2479.3|2487.5|2481.5|2484.3|2478.3|43
1655978100000|2022-06-23 09:55:00|2485|2479|2488|2482|2488.5|2482.5|2483.3|2477.3|54
1655978400000|2022-06-23 10:00:00|2488.3|2482.3|2489.5|2483.5|2492.8|2486.8|2487.8|2481.8|52
1655978700000|2022-06-23 10:05:00|2489.3|2483.3|2485.8|2479.8|2490|2484|2485.5|2479.5|44
1655979000000|2022-06-23 10:10:00|2485.5|2479.5|2485.5|2479.5|2486.8|2480.8|2485.3|2479.3|23
1655979300000|2022-06-23 10:15:00|2485.3|2479.3|2485.8|2479.8|2486.5|2480.5|2485.3|2479.3|26
1655979600000|2022-06-23 10:20:00|2485.5|2479.5|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|27
1655979900000|2022-06-23 10:25:00|2484|2478|2483.8|2477.8|2484.5|2478.5|2483|2477|34
1655980200000|2022-06-23 10:30:00|2484|2478|2489.3|2483.3|2490.5|2484.5|2483.3|2477.3|78
1655980500000|2022-06-23 10:35:00|2489.5|2483.5|2491.5|2485.5|2492.8|2486.8|2489.3|2483.3|128
1655980800000|2022-06-23 10:40:00|2491.3|2485.3|2495.5|2489.5|2496.3|2490.3|2491.3|2485.3|136
1655981100000|2022-06-23 10:45:00|2495.8|2489.8|2495|2489|2496|2490|2491.3|2485.3|126
1655981400000|2022-06-23 10:50:00|2495.3|2489.3|2500.8|2494.8|2502.8|2496.8|2495.3|2489.3|141
1655981700000|2022-06-23 10:55:00|2501|2495|2502.8|2496.8|2504|2498|2499|2493|133
1655982000000|2022-06-23 11:00:00|2503|2497|2506.8|2500.8|2507.5|2501.5|2501.3|2495.3|144
1655982300000|2022-06-23 11:05:00|2507|2501|2506|2500|2507|2501|2499.8|2493.8|156
1655982600000|2022-06-23 11:10:00|2506.3|2500.3|2512|2506|2513.3|2507.3|2503.5|2497.5|115
1655982900000|2022-06-23 11:15:00|2512.3|2506.3|2510.8|2504.8|2513|2507|2509.5|2503.5|152
1655983200000|2022-06-23 11:20:00|2511|2505|2516.5|2510.5|2518.5|2512.5|2509.8|2503.8|122
1655983500000|2022-06-23 11:25:00|2516.8|2510.8|2515.8|2509.8|2518|2512|2512|2506|127
1655983800000|2022-06-23 11:30:00|2516.3|2510.3|2508|2502|2516.5|2510.5|2507.8|2501.8|125
1655984100000|2022-06-23 11:35:00|2508.3|2502.3|2508|2502|2508.8|2502.8|2505.3|2499.3|139
1655984400000|2022-06-23 11:40:00|2508.3|2502.3|2508.3|2502.3|2510.8|2504.8|2506.5|2500.5|126
1655984700000|2022-06-23 11:45:00|2508.5|2502.5|2515.3|2509.3|2515.5|2509.5|2508.5|2502.5|147
1655985000000|2022-06-23 11:50:00|2515.5|2509.5|2509|2503|2518|2512|2509|2503|161
1655985300000|2022-06-23 11:55:00|2509.3|2503.3|2502.5|2496.5|2511.3|2505.3|2502.5|2496.5|174
1655985600000|2022-06-23 12:00:00|2499.9|2493.9|2504.5|2498.5|2504.8|2498.8|2498.5|2492.5|179
1655985900000|2022-06-23 12:05:00|2504.3|2498.3|2502.8|2496.8|2504.5|2498.5|2501|2495|141
1655986200000|2022-06-23 12:10:00|2502.5|2496.5|2503.3|2497.3|2503.8|2497.8|2498.5|2492.5|121
1655986500000|2022-06-23 12:15:00|2503|2497|2498.8|2492.8|2503.8|2497.8|2497.8|2491.8|113
1655986800000|2022-06-23 12:20:00|2499|2493|2497.3|2491.3|2499.5|2493.5|2494.3|2488.3|120
1655987100000|2022-06-23 12:25:00|2497.5|2491.5|2498.5|2492.5|2498.5|2492.5|2495|2489|103
1655987400000|2022-06-23 12:30:00|2498.8|2492.8|2497.8|2491.8|2501.8|2495.8|2496.8|2490.8|142
1655987700000|2022-06-23 12:35:00|2498.3|2492.3|2500.5|2494.5|2501|2495|2497.3|2491.3|138
1655988000000|2022-06-23 12:40:00|2500.8|2494.8|2503.5|2497.5|2505|2499|2496.5|2490.5|152
1655988300000|2022-06-23 12:45:00|2503.8|2497.8|2504.8|2498.8|2507|2501|2501.5|2495.5|120
1655988600000|2022-06-23 12:50:00|2504.5|2498.5|2509.8|2503.8|2510|2504|2503.8|2497.8|181
1655988900000|2022-06-23 12:55:00|2510|2504|2512.5|2506.5|2512.8|2506.8|2507.5|2501.5|128
1655989200000|2022-06-23 13:00:00|2512.3|2506.3|2512.3|2506.3|2517|2511|2507.3|2501.3|270
1655989500000|2022-06-23 13:05:00|2512.5|2506.5|2510.3|2504.3|2515.3|2509.3|2508|2502|256
1655989800000|2022-06-23 13:10:00|2509.5|2503.5|2511|2505|2511.5|2505.5|2506.3|2500.3|183
1655990100000|2022-06-23 13:15:00|2509.8|2503.8|2521.5|2515.5|2522.5|2516.5|2507.3|2501.3|178
1655990400000|2022-06-23 13:20:00|2521.8|2515.8|2524.8|2518.8|2525.8|2519.8|2518|2512|140
1655990700000|2022-06-23 13:25:00|2525|2519|2523.5|2517.5|2526|2520|2521.3|2515.3|166
1655991000000|2022-06-23 13:30:00|2523.8|2517.8|2527.5|2521.5|2530.5|2524.5|2523.3|2517.3|243
1655991300000|2022-06-23 13:35:00|2527.8|2521.8|2524|2518|2528|2522|2520.8|2514.8|226
1655991600000|2022-06-23 13:40:00|2524.3|2518.3|2527|2521|2528|2522|2524.3|2518.3|48
1655991900000|2022-06-23 13:45:00|2525.8|2519.8|2523.8|2517.8|2527.3|2521.3|2521.8|2515.8|135
1655992200000|2022-06-23 13:50:00|2524|2518|2516.3|2510.3|2524|2518|2516.3|2510.3|165
1655992500000|2022-06-23 13:55:00|2516.5|2510.5|2525.3|2519.3|2525.5|2519.5|2516.5|2510.5|109
1655992800000|2022-06-23 14:00:00|2529|2523|2529.3|2523.3|2531|2525|2528|2522|67
1655993100000|2022-06-23 14:05:00|2529.5|2523.5|2522.3|2516.3|2530.5|2524.5|2521.3|2515.3|191
1655993400000|2022-06-23 14:10:00|2522.5|2516.5|2526.8|2520.8|2528.8|2522.8|2520.5|2514.5|185
1655993700000|2022-06-23 14:15:00|2527|2521|2526.8|2520.8|2529.3|2523.3|2525.5|2519.5|146
1655994000000|2022-06-23 14:20:00|2528.5|2522.5|2533.3|2527.3|2534.3|2528.3|2528.5|2522.5|108
1655994300000|2022-06-23 14:25:00|2533.8|2527.8|2524.3|2518.3|2533.8|2527.8|2524.3|2518.3|142
1655994600000|2022-06-23 14:30:00|2524.5|2518.5|2519|2513|2525.5|2519.5|2516.8|2510.8|165
1655994900000|2022-06-23 14:35:00|2518.8|2512.8|2518.8|2512.8|2520.3|2514.3|2515.3|2509.3|158
1655995200000|2022-06-23 14:40:00|2519|2513|2512|2506|2520|2514|2512|2506|127
1655995500000|2022-06-23 14:45:00|2512.3|2506.3|2500.8|2494.8|2512.3|2506.3|2499.8|2493.8|215
1655995800000|2022-06-23 14:50:00|2500|2494|2500.5|2494.5|2501.8|2495.8|2493.8|2487.8|97
1655996100000|2022-06-23 14:55:00|2501.3|2495.3|2502.5|2496.5|2508.8|2502.8|2500.3|2494.3|213
1655996400000|2022-06-23 15:00:00|2502.8|2496.8|2496.3|2490.3|2503|2497|2490.8|2484.8|141
1655996700000|2022-06-23 15:05:00|2495.8|2489.8|2496.5|2490.5|2497.3|2491.3|2487.8|2481.8|213
1655997000000|2022-06-23 15:10:00|2496.8|2490.8|2486.3|2480.3|2497|2491|2484.3|2478.3|194
1655997300000|2022-06-23 15:15:00|2486.5|2480.5|2483.5|2477.5|2489|2483|2483|2477|160
1655997600000|2022-06-23 15:20:00|2483.3|2477.3|2471|2465|2483.3|2477.3|2471|2465|228
1655997900000|2022-06-23 15:25:00|2470.8|2464.8|2478.8|2472.8|2484|2478|2470.8|2464.8|244
1655998200000|2022-06-23 15:30:00|2478.5|2472.5|2482.8|2476.8|2485.5|2479.5|2477.3|2471.3|188
1655998500000|2022-06-23 15:35:00|2482.5|2476.5|2480.8|2474.8|2482.5|2476.5|2476|2470|161
1655998800000|2022-06-23 15:40:00|2480.5|2474.5|2470.8|2464.8|2480.8|2474.8|2470.8|2464.8|138
1655999100000|2022-06-23 15:45:00|2471|2465|2472.8|2466.8|2474|2468|2470.5|2464.5|93
1655999400000|2022-06-23 15:50:00|2473|2467|2475|2469|2475|2469|2472.3|2466.3|41
1655999700000|2022-06-23 15:55:00|2474.8|2468.8|2473.5|2467.5|2475.8|2469.8|2473|2467|107
1656000000000|2022-06-23 16:00:00|2473.8|2467.8|2474|2468|2475|2469|2472.3|2466.3|43
1656000300000|2022-06-23 16:05:00|2473.8|2467.8|2475|2469|2475.3|2469.3|2473.5|2467.5|44
1656000600000|2022-06-23 16:10:00|2475.3|2469.3|2475.5|2469.5|2477|2471|2472|2466|164
1656000900000|2022-06-23 16:15:00|2475.3|2469.3|2475.8|2469.8|2476.8|2470.8|2472.8|2466.8|139
1656001200000|2022-06-23 16:20:00|2475.5|2469.5|2476|2470|2476.5|2470.5|2475.3|2469.3|75
1656001500000|2022-06-23 16:25:00|2476.3|2470.3|2476.3|2470.3|2477.3|2471.3|2473.8|2467.8|71
1656001800000|2022-06-23 16:30:00|2476|2470|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|33
1656002100000|2022-06-23 16:35:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2472.3|2466.3|141
1656002400000|2022-06-23 16:40:00|2476|2470|2475.1|2469.1|2477|2471|2474.9|2468.9|126
1656002700000|2022-06-23 16:45:00|2474.4|2468.4|2475.4|2469.4|2475.9|2469.9|2474.1|2468.1|42
1656003000000|2022-06-23 16:50:00|2475.6|2469.6|2474.9|2468.9|2476.6|2470.6|2474.4|2468.4|27
1656003300000|2022-06-23 16:55:00|2474.4|2468.4|2476|2470|2476.8|2470.8|2474.4|2468.4|22
1656028800000|2022-06-24 00:00:00|2472.5|2466.5|2471.1|2465.1|2474.3|2468.3|2470.4|2464.4|24
1656029100000|2022-06-24 00:05:00|2470.9|2464.9|2478.6|2472.6|2478.9|2472.9|2470.9|2464.9|18
1656029400000|2022-06-24 00:10:00|2478.9|2472.9|2481.4|2475.4|2482.1|2476.1|2478.6|2472.6|24
1656029700000|2022-06-24 00:15:00|2481.1|2475.1|2481.6|2475.6|2481.9|2475.9|2481.1|2475.1|9
1656030000000|2022-06-24 00:20:00|2481.9|2475.9|2479.4|2473.4|2482.4|2476.4|2479.4|2473.4|18
1656030300000|2022-06-24 00:25:00|2479.6|2473.6|2480.1|2474.1|2480.1|2474.1|2478.9|2472.9|19
1656030600000|2022-06-24 00:30:00|2479.9|2473.9|2479.9|2473.9|2480.6|2474.6|2478.9|2472.9|24
1656030900000|2022-06-24 00:35:00|2479.6|2473.6|2479.1|2473.1|2479.9|2473.9|2478.4|2472.4|20
1656031200000|2022-06-24 00:40:00|2479.6|2473.6|2479.4|2473.4|2479.6|2473.6|2479.1|2473.1|13
1656031500000|2022-06-24 00:45:00|2479.6|2473.6|2479.9|2473.9|2479.9|2473.9|2479.6|2473.6|4
1656031800000|2022-06-24 00:50:00|2479.6|2473.6|2478.9|2472.9|2479.6|2473.6|2478.4|2472.4|12
1656032100000|2022-06-24 00:55:00|2478.6|2472.6|2479.1|2473.1|2479.1|2473.1|2478.4|2472.4|15
1656032400000|2022-06-24 01:00:00|2479.4|2473.4|2476.9|2470.9|2482.1|2476.1|2476.4|2470.4|134
1656032700000|2022-06-24 01:05:00|2476.6|2470.6|2478.1|2472.1|2478.1|2472.1|2474.6|2468.6|102
1656033000000|2022-06-24 01:10:00|2477.9|2471.9|2480.1|2474.1|2480.6|2474.6|2476.9|2470.9|65
1656033300000|2022-06-24 01:15:00|2480.4|2474.4|2481.4|2475.4|2481.9|2475.9|2479.9|2473.9|72
1656033600000|2022-06-24 01:20:00|2481.1|2475.1|2480.1|2474.1|2481.1|2475.1|2478.6|2472.6|85
1656033900000|2022-06-24 01:25:00|2480.6|2474.6|2480.4|2474.4|2482.1|2476.1|2479.9|2473.9|106
1656034200000|2022-06-24 01:30:00|2480.6|2474.6|2474.1|2468.1|2480.6|2474.6|2471.4|2465.4|202
1656034500000|2022-06-24 01:35:00|2473.9|2467.9|2471.4|2465.4|2474.1|2468.1|2468.6|2462.6|106
1656034800000|2022-06-24 01:40:00|2471.1|2465.1|2474.1|2468.1|2474.4|2468.4|2471.1|2465.1|33
1656035100000|2022-06-24 01:45:00|2473.9|2467.9|2470.6|2464.6|2474.1|2468.1|2470.4|2464.4|98
1656035400000|2022-06-24 01:50:00|2470.4|2464.4|2471.6|2465.6|2471.9|2465.9|2470.4|2464.4|28
1656035700000|2022-06-24 01:55:00|2471.4|2465.4|2466.4|2460.4|2471.9|2465.9|2466.1|2460.1|81
1656036000000|2022-06-24 02:00:00|2466.1|2460.1|2465.1|2459.1|2467.4|2461.4|2464.1|2458.1|122
1656036300000|2022-06-24 02:05:00|2464.9|2458.9|2473.6|2467.6|2473.9|2467.9|2463.9|2457.9|111
1656036600000|2022-06-24 02:10:00|2473.9|2467.9|2471.6|2465.6|2473.9|2467.9|2470.4|2464.4|12
1656036900000|2022-06-24 02:15:00|2471.9|2465.9|2473.1|2467.1|2473.6|2467.6|2471.4|2465.4|20
1656037200000|2022-06-24 02:20:00|2473.4|2467.4|2473.9|2467.9|2474.6|2468.6|2472.9|2466.9|17
1656037500000|2022-06-24 02:25:00|2474.4|2468.4|2474.4|2468.4|2474.9|2468.9|2473.9|2467.9|14
1656037800000|2022-06-24 02:30:00|2474.1|2468.1|2473.9|2467.9|2474.9|2468.9|2472.1|2466.1|92
1656038100000|2022-06-24 02:35:00|2474.1|2468.1|2476.4|2470.4|2476.4|2470.4|2473.6|2467.6|47
1656038400000|2022-06-24 02:40:00|2476.6|2470.6|2478.4|2472.4|2479.6|2473.6|2476.6|2470.6|39
1656038700000|2022-06-24 02:45:00|2478.1|2472.1|2478.9|2472.9|2479.6|2473.6|2478.1|2472.1|29
1656039000000|2022-06-24 02:50:00|2478.6|2472.6|2476.1|2470.1|2481.1|2475.1|2476.1|2470.1|42
1656039300000|2022-06-24 02:55:00|2475.9|2469.9|2478.6|2472.6|2479.6|2473.6|2473.9|2467.9|48
1656039600000|2022-06-24 03:00:00|2478.4|2472.4|2479.9|2473.9|2479.9|2473.9|2477.4|2471.4|22
1656039900000|2022-06-24 03:05:00|2480.1|2474.1|2481.4|2475.4|2482.9|2476.9|2480.1|2474.1|16
1656040200000|2022-06-24 03:10:00|2481.1|2475.1|2480.9|2474.9|2481.1|2475.1|2480.9|2474.9|4
1656040500000|2022-06-24 03:15:00|2481.1|2475.1|2480.6|2474.6|2481.1|2475.1|2480.6|2474.6|5
1656040800000|2022-06-24 03:20:00|2480.9|2474.9|2475.1|2469.1|2480.9|2474.9|2475|2469|42
1656041100000|2022-06-24 03:25:00|2474.9|2468.9|2475.4|2469.4|2476.1|2470.1|2472.4|2466.4|29
1656041400000|2022-06-24 03:30:00|2475.1|2469.1|2473.1|2467.1|2475.1|2469.1|2473.1|2467.1|10
1656041700000|2022-06-24 03:35:00|2473.4|2467.4|2471.6|2465.6|2473.4|2467.4|2471.6|2465.6|43
1656042000000|2022-06-24 03:40:00|2472.1|2466.1|2470.6|2464.6|2472.6|2466.6|2470.6|2464.6|43
1656042300000|2022-06-24 03:45:00|2470.9|2464.9|2469.1|2463.1|2470.9|2464.9|2468.6|2462.6|47
1656042600000|2022-06-24 03:50:00|2468.6|2462.6|2468.6|2462.6|2469.1|2463.1|2468.4|2462.4|11
1656042900000|2022-06-24 03:55:00|2468.9|2462.9|2469.6|2463.6|2469.9|2463.9|2468.9|2462.9|42
1656043200000|2022-06-24 04:00:00|2469.4|2463.4|2470.1|2464.1|2470.6|2464.6|2469.1|2463.1|87
1656043500000|2022-06-24 04:05:00|2470.4|2464.4|2472.6|2466.6|2472.9|2466.9|2470.4|2464.4|18
1656043800000|2022-06-24 04:10:00|2472.9|2466.9|2475.1|2469.1|2476.4|2470.4|2472.9|2466.9|19
1656044100000|2022-06-24 04:15:00|2475.6|2469.6|2476.4|2470.4|2478.1|2472.1|2475.6|2469.6|14
1656044400000|2022-06-24 04:20:00|2476.6|2470.6|2480.4|2474.4|2481.1|2475.1|2476.6|2470.6|34
1656044700000|2022-06-24 04:25:00|2480.6|2474.6|2480.9|2474.9|2483.1|2477.1|2480.6|2474.6|19
1656045000000|2022-06-24 04:30:00|2481.1|2475.1|2481.9|2475.9|2484.4|2478.4|2480.6|2474.6|31
1656045300000|2022-06-24 04:35:00|2482.1|2476.1|2482.4|2476.4|2484.1|2478.1|2481.1|2475.1|26
1656045600000|2022-06-24 04:40:00|2482.1|2476.1|2483.1|2477.1|2483.9|2477.9|2481.9|2475.9|26
1656045900000|2022-06-24 04:45:00|2483.4|2477.4|2483.4|2477.4|2484.1|2478.1|2482.9|2476.9|19
1656046200000|2022-06-24 04:50:00|2483.1|2477.1|2483.6|2477.6|2484.1|2478.1|2483.1|2477.1|21
1656046500000|2022-06-24 04:55:00|2483.4|2477.4|2483.1|2477.1|2484.4|2478.4|2483.1|2477.1|20
1656046800000|2022-06-24 05:00:00|2483.4|2477.4|2483.9|2477.9|2484.6|2478.6|2480.9|2474.9|33
1656047100000|2022-06-24 05:05:00|2484.1|2478.1|2489.6|2483.6|2490.6|2484.6|2483.9|2477.9|24
1656047400000|2022-06-24 05:10:00|2489.9|2483.9|2490.9|2484.9|2491.9|2485.9|2489.4|2483.4|26
1656047700000|2022-06-24 05:15:00|2491.1|2485.1|2491.9|2485.9|2492.1|2486.1|2489.4|2483.4|20
1656048000000|2022-06-24 05:20:00|2492.1|2486.1|2489.4|2483.4|2492.1|2486.1|2489.4|2483.4|38
1656048300000|2022-06-24 05:25:00|2490.4|2484.4|2490.4|2484.4|2491.9|2485.9|2484.8|2478.8|77
1656048600000|2022-06-24 05:30:00|2490.1|2484.1|2486.9|2480.9|2491.9|2485.9|2485.6|2479.6|110
1656048900000|2022-06-24 05:35:00|2487.1|2481.1|2491.9|2485.9|2495.4|2489.4|2487.1|2481.1|71
1656049200000|2022-06-24 05:40:00|2492.4|2486.4|2492.9|2486.9|2494.9|2488.9|2488.4|2482.4|91
1656049500000|2022-06-24 05:45:00|2492.6|2486.6|2489.6|2483.6|2492.6|2486.6|2489.1|2483.1|63
1656049800000|2022-06-24 05:50:00|2489.1|2483.1|2487.6|2481.6|2489.4|2483.4|2485.4|2479.4|100
1656050100000|2022-06-24 05:55:00|2487.4|2481.4|2485.4|2479.4|2489.4|2483.4|2482.1|2476.1|70
1656050400000|2022-06-24 06:00:00|2485.6|2479.6|2484.9|2478.9|2490.1|2484.1|2483.6|2477.6|70
1656050700000|2022-06-24 06:05:00|2485.1|2479.1|2482.6|2476.6|2485.4|2479.4|2481.4|2475.4|70
1656051000000|2022-06-24 06:10:00|2482.4|2476.4|2482.4|2476.4|2485.4|2479.4|2481.6|2475.6|58
1656051300000|2022-06-24 06:15:00|2482.6|2476.6|2480.1|2474.1|2484.9|2478.9|2478.4|2472.4|47
1656051600000|2022-06-24 06:20:00|2480.4|2474.4|2480.9|2474.9|2483.4|2477.4|2480.4|2474.4|34
1656051900000|2022-06-24 06:25:00|2479.6|2473.6|2479.6|2473.6|2480.4|2474.4|2478.1|2472.1|58
1656052200000|2022-06-24 06:30:00|2480.1|2474.1|2471.9|2465.9|2480.1|2474.1|2468.4|2462.4|95
1656052500000|2022-06-24 06:35:00|2472.1|2466.1|2476.1|2470.1|2476.4|2470.4|2471.9|2465.9|79
1656052800000|2022-06-24 06:40:00|2476.4|2470.4|2476.1|2470.1|2476.6|2470.6|2473.4|2467.4|47
1656053100000|2022-06-24 06:45:00|2475.9|2469.9|2473.9|2467.9|2477.4|2471.4|2472.6|2466.6|103
1656053400000|2022-06-24 06:50:00|2473.6|2467.6|2467.9|2461.9|2473.6|2467.6|2466.9|2460.9|113
1656053700000|2022-06-24 06:55:00|2467.6|2461.6|2465.6|2459.6|2469.4|2463.4|2464.6|2458.6|118
1656054000000|2022-06-24 07:00:00|2465.9|2459.9|2463.1|2457.1|2466.4|2460.4|2456.4|2450.4|203
1656054300000|2022-06-24 07:05:00|2462.9|2456.9|2459.4|2453.4|2463.4|2457.4|2457.4|2451.4|100
1656054600000|2022-06-24 07:10:00|2459.1|2453.1|2450|2444|2460.6|2454.6|2450|2444|90
1656054900000|2022-06-24 07:15:00|2449.8|2443.8|2439.4|2433.4|2449.8|2443.8|2436.9|2430.9|142
1656055200000|2022-06-24 07:20:00|2439.1|2433.1|2438.9|2432.9|2440.9|2434.9|2426.4|2420.4|169
1656055500000|2022-06-24 07:25:00|2437.6|2431.6|2430.6|2424.6|2437.6|2431.6|2426.1|2420.1|94
1656055800000|2022-06-24 07:30:00|2430.1|2424.1|2437.9|2431.9|2439.6|2433.6|2429.9|2423.9|97
1656056100000|2022-06-24 07:35:00|2437.6|2431.6|2444.4|2438.4|2444.4|2438.4|2435.1|2429.1|55
1656056400000|2022-06-24 07:40:00|2444.1|2438.1|2448.1|2442.1|2450.1|2444.1|2443.9|2437.9|94
1656056700000|2022-06-24 07:45:00|2448.4|2442.4|2448.6|2442.6|2448.9|2442.9|2446.9|2440.9|33
1656057000000|2022-06-24 07:50:00|2448.9|2442.9|2450.4|2444.4|2450.9|2444.9|2448.6|2442.6|48
1656057300000|2022-06-24 07:55:00|2450.1|2444.1|2453.4|2447.4|2454.1|2448.1|2447.1|2441.1|70
1656057600000|2022-06-24 08:00:00|2452.4|2446.4|2455.4|2449.4|2456.6|2450.6|2448.1|2442.1|107
1656057900000|2022-06-24 08:05:00|2453.9|2447.9|2459.4|2453.4|2459.9|2453.9|2453.6|2447.6|66
1656058200000|2022-06-24 08:10:00|2459.1|2453.1|2460.6|2454.6|2460.6|2454.6|2458.6|2452.6|50
1656058500000|2022-06-24 08:15:00|2460.4|2454.4|2470.9|2464.9|2471.6|2465.6|2458.1|2452.1|75
1656058800000|2022-06-24 08:20:00|2471.1|2465.1|2458.1|2452.1|2471.9|2465.9|2457.6|2451.6|78
1656059100000|2022-06-24 08:25:00|2458.4|2452.4|2456.6|2450.6|2463.9|2457.9|2456.6|2450.6|68
1656059400000|2022-06-24 08:30:00|2459.6|2453.6|2461.1|2455.1|2462.1|2456.1|2456.4|2450.4|74
1656059700000|2022-06-24 08:35:00|2460.9|2454.9|2466.1|2460.1|2473.1|2467.1|2460.6|2454.6|85
1656060000000|2022-06-24 08:40:00|2465.9|2459.9|2466.6|2460.6|2468.9|2462.9|2464.9|2458.9|59
1656060300000|2022-06-24 08:45:00|2466.4|2460.4|2462.4|2456.4|2466.6|2460.6|2461.1|2455.1|50
1656060600000|2022-06-24 08:50:00|2462.1|2456.1|2453.6|2447.6|2463.1|2457.1|2453.6|2447.6|63
1656060900000|2022-06-24 08:55:00|2453.4|2447.4|2453.1|2447.1|2455.4|2449.4|2452.6|2446.6|29
1656061200000|2022-06-24 09:00:00|2452.9|2446.9|2452.9|2446.9|2454.4|2448.4|2452.4|2446.4|44
1656061500000|2022-06-24 09:05:00|2452.4|2446.4|2452.1|2446.1|2452.9|2446.9|2447.1|2441.1|57
1656061800000|2022-06-24 09:10:00|2452.4|2446.4|2453.9|2447.9|2454.1|2448.1|2452.4|2446.4|34
1656062100000|2022-06-24 09:15:00|2453.6|2447.6|2456.6|2450.6|2456.6|2450.6|2453.4|2447.4|31
1656062400000|2022-06-24 09:20:00|2456.4|2450.4|2455.9|2449.9|2457.4|2451.4|2453.6|2447.6|36
1656062700000|2022-06-24 09:25:00|2456.6|2450.6|2456.4|2450.4|2458.9|2452.9|2456.1|2450.1|40
1656063000000|2022-06-24 09:30:00|2456.1|2450.1|2453.6|2447.6|2456.1|2450.1|2453.1|2447.1|59
1656063300000|2022-06-24 09:35:00|2453.4|2447.4|2454.6|2448.6|2455.6|2449.6|2453.4|2447.4|55
1656063600000|2022-06-24 09:40:00|2454.9|2448.9|2455.1|2449.1|2456.1|2450.1|2454.4|2448.4|48
1656063900000|2022-06-24 09:45:00|2455.4|2449.4|2463.6|2457.6|2464.1|2458.1|2455.4|2449.4|30
1656064200000|2022-06-24 09:50:00|2463.9|2457.9|2477.4|2471.4|2477.4|2471.4|2463.6|2457.6|80
1656064500000|2022-06-24 09:55:00|2476.6|2470.6|2477.4|2471.4|2498.3|2492.3|2475.9|2469.9|159
1656064800000|2022-06-24 10:00:00|2477.1|2471.1|2471.6|2465.6|2481.9|2475.9|2471.6|2465.6|88
1656065100000|2022-06-24 10:05:00|2471.4|2465.4|2468.6|2462.6|2472.9|2466.9|2465.1|2459.1|66
1656065400000|2022-06-24 10:10:00|2468.4|2462.4|2466.9|2460.9|2471.6|2465.6|2463.9|2457.9|73
1656065700000|2022-06-24 10:15:00|2466.6|2460.6|2463.6|2457.6|2469.1|2463.1|2463.6|2457.6|70
1656066000000|2022-06-24 10:20:00|2463.4|2457.4|2465.9|2459.9|2467.4|2461.4|2462.9|2456.9|59
1656066300000|2022-06-24 10:25:00|2465.6|2459.6|2466.4|2460.4|2467.4|2461.4|2463.6|2457.6|82
1656066600000|2022-06-24 10:30:00|2466.6|2460.6|2467.6|2461.6|2468.4|2462.4|2466.1|2460.1|47
1656066900000|2022-06-24 10:35:00|2467.4|2461.4|2466.1|2460.1|2467.4|2461.4|2461.1|2455.1|79
1656067200000|2022-06-24 10:40:00|2466.4|2460.4|2467.4|2461.4|2469.9|2463.9|2466.1|2460.1|59
1656067500000|2022-06-24 10:45:00|2468.4|2462.4|2476.1|2470.1|2477.4|2471.4|2468.4|2462.4|107
1656067800000|2022-06-24 10:50:00|2475.9|2469.9|2479.6|2473.6|2480.1|2474.1|2474.9|2468.9|100
1656068100000|2022-06-24 10:55:00|2479.4|2473.4|2482.1|2476.1|2482.1|2476.1|2479.1|2473.1|72
1656068400000|2022-06-24 11:00:00|2481.9|2475.9|2478.1|2472.1|2482.1|2476.1|2476.1|2470.1|76
1656068700000|2022-06-24 11:05:00|2477.9|2471.9|2482.1|2476.1|2483.4|2477.4|2477.9|2471.9|50
1656069000000|2022-06-24 11:10:00|2482.4|2476.4|2482.4|2476.4|2483.6|2477.6|2481.6|2475.6|45
1656069300000|2022-06-24 11:15:00|2482.1|2476.1|2479.9|2473.9|2482.9|2476.9|2478.9|2472.9|49
1656069600000|2022-06-24 11:20:00|2480.1|2474.1|2479.9|2473.9|2482.6|2476.6|2478.6|2472.6|65
1656069900000|2022-06-24 11:25:00|2479.6|2473.6|2477.6|2471.6|2480.4|2474.4|2475.1|2469.1|85
1656070200000|2022-06-24 11:30:00|2477.4|2471.4|2469.8|2463.8|2477.4|2471.4|2469.4|2463.4|130
1656070500000|2022-06-24 11:35:00|2469.5|2463.5|2471|2465|2472|2466|2467|2461|95
1656070800000|2022-06-24 11:40:00|2470.8|2464.8|2470|2464|2474.3|2468.3|2469.5|2463.5|76
1656071100000|2022-06-24 11:45:00|2469.5|2463.5|2467.5|2461.5|2470.3|2464.3|2466.8|2460.8|86
1656071400000|2022-06-24 11:50:00|2467.3|2461.3|2468.8|2462.8|2470.3|2464.3|2464.3|2458.3|111
1656071700000|2022-06-24 11:55:00|2468.5|2462.5|2456|2450|2473|2467|2456|2450|181
1656072000000|2022-06-24 12:00:00|2455.8|2449.8|2451.8|2445.8|2457.5|2451.5|2448.8|2442.8|155
1656072300000|2022-06-24 12:05:00|2452|2446|2447|2441|2455.3|2449.3|2446.3|2440.3|140
1656072600000|2022-06-24 12:10:00|2447.3|2441.3|2438|2432|2447.3|2441.3|2437.8|2431.8|66
1656072900000|2022-06-24 12:15:00|2437.8|2431.8|2443.5|2437.5|2446.8|2440.8|2436.3|2430.3|97
1656073200000|2022-06-24 12:20:00|2443.3|2437.3|2441.8|2435.8|2444.8|2438.8|2437.3|2431.3|82
1656073500000|2022-06-24 12:25:00|2442|2436|2445.5|2439.5|2452|2446|2442|2436|85
1656073800000|2022-06-24 12:30:00|2445.3|2439.3|2444.5|2438.5|2446.8|2440.8|2442|2436|74
1656074100000|2022-06-24 12:35:00|2444.3|2438.3|2450.5|2444.5|2451.5|2445.5|2443.3|2437.3|71
1656074400000|2022-06-24 12:40:00|2450.8|2444.8|2450.3|2444.3|2453.3|2447.3|2450.3|2444.3|58
1656074700000|2022-06-24 12:45:00|2450.5|2444.5|2451.8|2445.8|2451.8|2445.8|2448|2442|48
1656075000000|2022-06-24 12:50:00|2451.5|2445.5|2453.5|2447.5|2454.3|2448.3|2449|2443|81
1656075300000|2022-06-24 12:55:00|2453.8|2447.8|2456.8|2450.8|2457.8|2451.8|2453.3|2447.3|97
1656075600000|2022-06-24 13:00:00|2457|2451|2445|2439|2462|2456|2441.8|2435.8|299
1656075900000|2022-06-24 13:05:00|2445.3|2439.3|2442.8|2436.8|2453|2447|2442|2436|194
1656076200000|2022-06-24 13:10:00|2442.5|2436.5|2461|2455|2462.5|2456.5|2442.5|2436.5|199
1656076500000|2022-06-24 13:15:00|2461.3|2455.3|2457|2451|2461.3|2455.3|2454.5|2448.5|140
1656076800000|2022-06-24 13:20:00|2456.8|2450.8|2456.5|2450.5|2456.8|2450.8|2450.3|2444.3|129
1656077100000|2022-06-24 13:25:00|2456.3|2450.3|2447.8|2441.8|2464.8|2458.8|2446.8|2440.8|122
1656077400000|2022-06-24 13:30:00|2448|2442|2443.8|2437.8|2452.3|2446.3|2443.3|2437.3|262
1656077700000|2022-06-24 13:35:00|2444|2438|2442.3|2436.3|2450.3|2444.3|2438.5|2432.5|235
1656078000000|2022-06-24 13:40:00|2442|2436|2445.5|2439.5|2450.5|2444.5|2440.8|2434.8|196
1656078300000|2022-06-24 13:45:00|2445.3|2439.3|2443|2437|2446.8|2440.8|2440.8|2434.8|214
1656078600000|2022-06-24 13:50:00|2442.8|2436.8|2437.5|2431.5|2445.5|2439.5|2435.8|2429.8|238
1656078900000|2022-06-24 13:55:00|2437.3|2431.3|2438|2432|2439.8|2433.8|2433|2427|237
1656079200000|2022-06-24 14:00:00|2437.8|2431.8|2446.8|2440.8|2449|2443|2437.5|2431.5|342
1656079500000|2022-06-24 14:05:00|2446.5|2440.5|2460.3|2454.3|2465.5|2459.5|2446.3|2440.3|324
1656079800000|2022-06-24 14:10:00|2460.1|2454.1|2458.8|2452.8|2465.5|2459.5|2458.5|2452.5|294
1656080100000|2022-06-24 14:15:00|2459.5|2453.5|2457.5|2451.5|2461.8|2455.8|2452.8|2446.8|228
1656080400000|2022-06-24 14:20:00|2457.3|2451.3|2467.3|2461.3|2469.5|2463.5|2457|2451|286
1656080700000|2022-06-24 14:25:00|2467.8|2461.8|2466|2460|2469|2463|2458.3|2452.3|268
1656081000000|2022-06-24 14:30:00|2465.8|2459.8|2460.8|2454.8|2471.3|2465.3|2460.5|2454.5|275
1656081300000|2022-06-24 14:35:00|2460.5|2454.5|2464.5|2458.5|2464.5|2458.5|2457.5|2451.5|169
1656081600000|2022-06-24 14:40:00|2464.8|2458.8|2469.5|2463.5|2470.5|2464.5|2463.5|2457.5|176
1656081900000|2022-06-24 14:45:00|2469|2463|2475.3|2469.3|2478|2472|2469|2463|260
1656082200000|2022-06-24 14:50:00|2475|2469|2473.5|2467.5|2482.5|2476.5|2473.5|2467.5|268
1656082500000|2022-06-24 14:55:00|2473.3|2467.3|2479.5|2473.5|2481|2475|2472.8|2466.8|278
1656082800000|2022-06-24 15:00:00|2478.5|2472.5|2477.8|2471.8|2481.3|2475.3|2468.8|2462.8|177
1656083100000|2022-06-24 15:05:00|2477.5|2471.5|2471.5|2465.5|2477.5|2471.5|2468.5|2462.5|149
1656083400000|2022-06-24 15:10:00|2471.8|2465.8|2462|2456|2471.8|2465.8|2458.3|2452.3|200
1656083700000|2022-06-24 15:15:00|2462.3|2456.3|2464.8|2458.8|2467.8|2461.8|2461.3|2455.3|192
1656084000000|2022-06-24 15:20:00|2464.5|2458.5|2466.3|2460.3|2471|2465|2459.8|2453.8|162
1656084300000|2022-06-24 15:25:00|2466|2460|2452|2446|2466.3|2460.3|2451|2445|232
1656084600000|2022-06-24 15:30:00|2451.8|2445.8|2465.3|2459.3|2465.8|2459.8|2451.8|2445.8|159
1656084900000|2022-06-24 15:35:00|2465|2459|2462.8|2456.8|2465.5|2459.5|2459.6|2453.6|98
1656085200000|2022-06-24 15:40:00|2463.3|2457.3|2460.3|2454.3|2463.3|2457.3|2456.3|2450.3|115
1656085500000|2022-06-24 15:45:00|2460|2454|2460|2454|2460.5|2454.5|2458.8|2452.8|35
1656085800000|2022-06-24 15:50:00|2460.3|2454.3|2462.3|2456.3|2462.3|2456.3|2459.3|2453.3|39
1656086100000|2022-06-24 15:55:00|2462|2456|2461|2455|2462.8|2456.8|2459.5|2453.5|58
1656086400000|2022-06-24 16:00:00|2461.3|2455.3|2459.3|2453.3|2462.5|2456.5|2459.3|2453.3|69
1656086700000|2022-06-24 16:05:00|2459|2453|2458.3|2452.3|2459.3|2453.3|2458|2452|43
1656087000000|2022-06-24 16:10:00|2458|2452|2454.5|2448.5|2458.3|2452.3|2453.5|2447.5|57
1656087300000|2022-06-24 16:15:00|2454.3|2448.3|2460.5|2454.5|2461.8|2455.8|2454.3|2448.3|55
1656087600000|2022-06-24 16:20:00|2460.8|2454.8|2459.5|2453.5|2460.8|2454.8|2458.5|2452.5|26
1656087900000|2022-06-24 16:25:00|2459.8|2453.8|2456.8|2450.8|2460|2454|2455.8|2449.8|43
1656088200000|2022-06-24 16:30:00|2456.5|2450.5|2455|2449|2457.5|2451.5|2455|2449|22
1656088500000|2022-06-24 16:35:00|2455.3|2449.3|2455.3|2449.3|2456|2450|2455.3|2449.3|6
1656088800000|2022-06-24 16:40:00|2455.5|2449.5|2460.3|2454.3|2460.3|2454.3|2455.5|2449.5|53
1656089100000|2022-06-24 16:45:00|2460.5|2454.5|2457.5|2451.5|2461.3|2455.3|2457|2451|51
1656089400000|2022-06-24 16:50:00|2457.8|2451.8|2456.3|2450.3|2458.5|2452.5|2454.5|2448.5|105
1656089700000|2022-06-24 16:55:00|2456|2450|2458.3|2452.3|2458.3|2452.3|2454.8|2448.8|149
1656288000000|2022-06-27 00:00:00|2509|2494|2453.1|2447.1|2509|2494|2450.4|2444.4|17
1656288300000|2022-06-27 00:05:00|2452.9|2446.9|2455|2449|2455.9|2449.9|2452.6|2446.6|44
1656288600000|2022-06-27 00:10:00|2455.3|2449.3|2457.4|2451.4|2457.6|2451.6|2453.8|2447.8|20
1656288900000|2022-06-27 00:15:00|2457|2451|2456.8|2450.8|2457.9|2451.9|2456.6|2450.6|30
1656289200000|2022-06-27 00:20:00|2457|2451|2457.3|2451.3|2457.5|2451.5|2456.5|2450.5|47
1656289500000|2022-06-27 00:25:00|2457.5|2451.5|2456.3|2450.3|2457.8|2451.8|2455.5|2449.5|22
1656289800000|2022-06-27 00:30:00|2456|2450|2456|2450|2456.5|2450.5|2455.8|2449.8|32
1656290100000|2022-06-27 00:35:00|2455.8|2449.8|2456|2450|2458|2452|2455.8|2449.8|18
1656290400000|2022-06-27 00:40:00|2457.3|2451.3|2460.8|2454.8|2461|2455|2455.8|2449.8|49
1656290700000|2022-06-27 00:45:00|2460.5|2454.5|2460.5|2454.5|2460.8|2454.8|2460.5|2454.5|9
1656291000000|2022-06-27 00:50:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2460.8|2454.8|8
1656291300000|2022-06-27 00:55:00|2461.8|2455.8|2461.8|2455.8|2462.3|2456.3|2461.5|2455.5|23
1656291600000|2022-06-27 01:00:00|2461.5|2455.5|2465|2459|2465.6|2459.6|2461.5|2455.5|129
1656291900000|2022-06-27 01:05:00|2465.4|2459.4|2467|2461|2468|2462|2464.5|2458.5|174
1656292200000|2022-06-27 01:10:00|2466.5|2460.5|2466.5|2460.5|2468|2462|2465.8|2459.8|144
1656292500000|2022-06-27 01:15:00|2466.3|2460.3|2466.8|2460.8|2467.8|2461.8|2465.8|2459.8|173
1656292800000|2022-06-27 01:20:00|2466.5|2460.5|2471.5|2465.5|2472|2466|2466.5|2460.5|178
1656293100000|2022-06-27 01:25:00|2471.3|2465.3|2473.8|2467.8|2474.5|2468.5|2471.3|2465.3|108
1656293400000|2022-06-27 01:30:00|2474.3|2468.3|2477.3|2471.3|2478|2472|2474.3|2468.3|130
1656293700000|2022-06-27 01:35:00|2477|2471|2474.3|2468.3|2477.5|2471.5|2473.8|2467.8|88
1656294000000|2022-06-27 01:40:00|2474|2468|2473.3|2467.3|2475.8|2469.8|2469.8|2463.8|317
1656294300000|2022-06-27 01:45:00|2473|2467|2469.3|2463.3|2474|2468|2468.8|2462.8|192
1656294600000|2022-06-27 01:50:00|2469|2463|2473.8|2467.8|2473.8|2467.8|2468.3|2462.3|168
1656294900000|2022-06-27 01:55:00|2473.5|2467.5|2469.8|2463.8|2473.8|2467.8|2468.5|2462.5|148
1656295200000|2022-06-27 02:00:00|2470|2464|2468.3|2462.3|2470.8|2464.8|2467.8|2461.8|63
1656295500000|2022-06-27 02:05:00|2468.5|2462.5|2464|2458|2468.5|2462.5|2462|2456|82
1656295800000|2022-06-27 02:10:00|2463.8|2457.8|2465.3|2459.3|2465.5|2459.5|2463.8|2457.8|25
1656296100000|2022-06-27 02:15:00|2465.5|2459.5|2466.5|2460.5|2466.5|2460.5|2464.5|2458.5|22
1656296400000|2022-06-27 02:20:00|2466.8|2460.8|2467.8|2461.8|2467.8|2461.8|2466.8|2460.8|5
1656296700000|2022-06-27 02:25:00|2468|2462|2470.3|2464.3|2470.3|2464.3|2468|2462|21
1656297000000|2022-06-27 02:30:00|2470.5|2464.5|2471.3|2465.3|2472.8|2466.8|2469|2463|75
1656297300000|2022-06-27 02:35:00|2471|2465|2473.3|2467.3|2474.3|2468.3|2468.5|2462.5|53
1656297600000|2022-06-27 02:40:00|2473.5|2467.5|2471.3|2465.3|2473.8|2467.8|2470.5|2464.5|89
1656297900000|2022-06-27 02:45:00|2471.5|2465.5|2472.5|2466.5|2475.3|2469.3|2471.3|2465.3|80
1656298200000|2022-06-27 02:50:00|2472.8|2466.8|2469.8|2463.8|2473.5|2467.5|2469.8|2463.8|113
1656298500000|2022-06-27 02:55:00|2469|2463|2469.3|2463.3|2470.5|2464.5|2468|2462|61
1656298800000|2022-06-27 03:00:00|2469|2463|2467|2461|2469.3|2463.3|2466.3|2460.3|69
1656299100000|2022-06-27 03:05:00|2466.8|2460.8|2467|2461|2467.5|2461.5|2466|2460|25
1656299400000|2022-06-27 03:10:00|2466.8|2460.8|2463.5|2457.5|2466.8|2460.8|2463.3|2457.3|15
1656299700000|2022-06-27 03:15:00|2463.8|2457.8|2463.5|2457.5|2463.8|2457.8|2463.3|2457.3|4
1656300000000|2022-06-27 03:20:00|2463.8|2457.8|2460.8|2454.8|2464.8|2458.8|2460.8|2454.8|35
1656300300000|2022-06-27 03:25:00|2461.3|2455.3|2461.5|2455.5|2461.8|2455.8|2460.8|2454.8|15
1656300600000|2022-06-27 03:30:00|2462|2456|2460.3|2454.3|2462.4|2456.4|2459.3|2453.3|26
1656300900000|2022-06-27 03:35:00|2460.5|2454.5|2460.3|2454.3|2461.5|2455.5|2460|2454|32
1656301200000|2022-06-27 03:40:00|2460|2454|2460|2454|2460.5|2454.5|2460|2454|9
1656301500000|2022-06-27 03:45:00|2459.8|2453.8|2457.3|2451.3|2459.8|2453.8|2457|2451|28
1656301800000|2022-06-27 03:50:00|2457|2451|2458|2452|2458|2452|2456.3|2450.3|13
1656302100000|2022-06-27 03:55:00|2458.5|2452.5|2455|2449|2458.5|2452.5|2454.3|2448.3|52
1656302400000|2022-06-27 04:00:00|2454.8|2448.8|2453.8|2447.8|2454.8|2448.8|2453|2447|31
1656302700000|2022-06-27 04:05:00|2453.3|2447.3|2452.5|2446.5|2453.3|2447.3|2452.5|2446.5|21
1656303000000|2022-06-27 04:10:00|2452.8|2446.8|2452|2446|2453|2447|2450.8|2444.8|20
1656303300000|2022-06-27 04:15:00|2451.5|2445.5|2452|2446|2452.5|2446.5|2451.3|2445.3|7
1656303600000|2022-06-27 04:20:00|2451.8|2445.8|2452|2446|2452.5|2446.5|2451.5|2445.5|6
1656303900000|2022-06-27 04:25:00|2451.8|2445.8|2452|2446|2452.3|2446.3|2451|2445|11
1656304200000|2022-06-27 04:30:00|2451.5|2445.5|2452|2446|2452.5|2446.5|2451|2445|7
1656304500000|2022-06-27 04:35:00|2452.5|2446.5|2452.3|2446.3|2452.5|2446.5|2452.3|2446.3|2
1656304800000|2022-06-27 04:40:00|2452|2446|2453|2447|2453.5|2447.5|2452|2446|19
1656305100000|2022-06-27 04:45:00|2453.5|2447.5|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|13
1656305400000|2022-06-27 04:50:00|2453.5|2447.5|2453.8|2447.8|2454|2448|2453.5|2447.5|5
1656305700000|2022-06-27 04:55:00|2454|2448|2456.8|2450.8|2457|2451|2454|2448|13
1656306000000|2022-06-27 05:00:00|2456.5|2450.5|2457.5|2451.5|2459|2453|2454.8|2448.8|37
1656306300000|2022-06-27 05:05:00|2457.8|2451.8|2457.5|2451.5|2457.8|2451.8|2457.5|2451.5|2
1656306600000|2022-06-27 05:10:00|2458.5|2452.5|2456.5|2450.5|2458.5|2452.5|2456.3|2450.3|12
1656306900000|2022-06-27 05:15:00|2456.3|2450.3|2456.5|2450.5|2456.5|2450.5|2456|2450|3
1656307200000|2022-06-27 05:20:00|2456.3|2450.3|2456.3|2450.3|2456.5|2450.5|2456.3|2450.3|3
1656307500000|2022-06-27 05:25:00|2456|2450|2453.8|2447.8|2456|2450|2452|2446|21
1656307800000|2022-06-27 05:30:00|2454|2448|2451.3|2445.3|2457.3|2451.3|2450.3|2444.3|81
1656308100000|2022-06-27 05:35:00|2451.5|2445.5|2457.8|2451.8|2458|2452|2451.5|2445.5|65
1656308400000|2022-06-27 05:40:00|2458.8|2452.8|2463.5|2457.5|2464.3|2458.3|2457.8|2451.8|81
1656308700000|2022-06-27 05:45:00|2463.3|2457.3|2464.3|2458.3|2464.3|2458.3|2460.5|2454.5|71
1656309000000|2022-06-27 05:50:00|2464|2458|2460.8|2454.8|2464.3|2458.3|2460.3|2454.3|40
1656309300000|2022-06-27 05:55:00|2461|2455|2458.8|2452.8|2462.3|2456.3|2457.8|2451.8|66
1656309600000|2022-06-27 06:00:00|2459|2453|2457.8|2451.8|2459.3|2453.3|2457.8|2451.8|32
1656309900000|2022-06-27 06:05:00|2457.5|2451.5|2455.8|2449.8|2458.3|2452.3|2453.8|2447.8|36
1656310200000|2022-06-27 06:10:00|2455.5|2449.5|2454.3|2448.3|2456|2450|2454|2448|25
1656310500000|2022-06-27 06:15:00|2455.1|2449.1|2455.5|2449.5|2458.8|2452.8|2454.5|2448.5|41
1656310800000|2022-06-27 06:20:00|2455.3|2449.3|2453.5|2447.5|2455.3|2449.3|2452.5|2446.5|32
1656311100000|2022-06-27 06:25:00|2453.8|2447.8|2459.5|2453.5|2459.5|2453.5|2452.8|2446.8|58
1656311400000|2022-06-27 06:30:00|2460.5|2454.5|2464|2458|2465.3|2459.3|2460|2454|65
1656311700000|2022-06-27 06:35:00|2463.8|2457.8|2467|2461|2469.5|2463.5|2462.8|2456.8|74
1656312000000|2022-06-27 06:40:00|2466.8|2460.8|2464|2458|2467.3|2461.3|2463.8|2457.8|53
1656312300000|2022-06-27 06:45:00|2464.3|2458.3|2461.3|2455.3|2466.3|2460.3|2461.3|2455.3|52
1656312600000|2022-06-27 06:50:00|2461.5|2455.5|2463|2457|2465|2459|2460.8|2454.8|28
1656312900000|2022-06-27 06:55:00|2462.8|2456.8|2461.5|2455.5|2464|2458|2460.5|2454.5|52
1656313200000|2022-06-27 07:00:00|2461.3|2455.3|2460.8|2454.8|2462.5|2456.5|2452.5|2446.5|99
1656313500000|2022-06-27 07:05:00|2461|2455|2465|2459|2465|2459|2459.5|2453.5|80
1656313800000|2022-06-27 07:10:00|2465.3|2459.3|2464|2458|2467.5|2461.5|2464|2458|71
1656314100000|2022-06-27 07:15:00|2464.3|2458.3|2472.5|2466.5|2472.8|2466.8|2464|2458|75
1656314400000|2022-06-27 07:20:00|2472|2466|2475.5|2469.5|2477.3|2471.3|2472|2466|71
1656314700000|2022-06-27 07:25:00|2476|2470|2475.3|2469.3|2480.1|2474.1|2473.8|2467.8|63
1656315000000|2022-06-27 07:30:00|2475|2469|2475.5|2469.5|2478.3|2472.3|2474.3|2468.3|82
1656315300000|2022-06-27 07:35:00|2475.3|2469.3|2476.5|2470.5|2478|2472|2475.3|2469.3|40
1656315600000|2022-06-27 07:40:00|2476.3|2470.3|2474.5|2468.5|2476.3|2470.3|2474|2468|55
1656315900000|2022-06-27 07:45:00|2474.3|2468.3|2478|2472|2478.8|2472.8|2473.5|2467.5|75
1656316200000|2022-06-27 07:50:00|2478.3|2472.3|2478|2472|2478.8|2472.8|2473.5|2467.5|87
1656316500000|2022-06-27 07:55:00|2478.3|2472.3|2469.3|2463.3|2479|2473|2469.3|2463.3|91
1656316800000|2022-06-27 08:00:00|2469.5|2463.5|2467|2461|2473.4|2467.4|2466.8|2460.8|153
1656317100000|2022-06-27 08:05:00|2466.8|2460.8|2462.5|2456.5|2469.3|2463.3|2461.8|2455.8|133
1656317400000|2022-06-27 08:10:00|2462.3|2456.3|2465|2459|2465.5|2459.5|2458.3|2452.3|131
1656317700000|2022-06-27 08:15:00|2465.5|2459.5|2460.8|2454.8|2466.3|2460.3|2460.8|2454.8|81
1656318000000|2022-06-27 08:20:00|2461.3|2455.3|2469.5|2463.5|2469.8|2463.8|2460.3|2454.3|95
1656318300000|2022-06-27 08:25:00|2469.3|2463.3|2468.3|2462.3|2469.8|2463.8|2463.8|2457.8|83
1656318600000|2022-06-27 08:30:00|2468.5|2462.5|2466|2460|2470|2464|2465|2459|94
1656318900000|2022-06-27 08:35:00|2465.5|2459.5|2469.3|2463.3|2469.5|2463.5|2460.5|2454.5|100
1656319200000|2022-06-27 08:40:00|2469|2463|2470.8|2464.8|2471.3|2465.3|2466|2460|66
1656319500000|2022-06-27 08:45:00|2470.5|2464.5|2471.8|2465.8|2473.5|2467.5|2470.3|2464.3|47
1656319800000|2022-06-27 08:50:00|2471.5|2465.5|2464|2458|2472|2466|2461|2455|94
1656320100000|2022-06-27 08:55:00|2464.3|2458.3|2466.5|2460.5|2467.5|2461.5|2461|2455|126
1656320400000|2022-06-27 09:00:00|2467|2461|2467.5|2461.5|2469.3|2463.3|2463|2457|98
1656320700000|2022-06-27 09:05:00|2467.3|2461.3|2465.3|2459.3|2468.5|2462.5|2463.8|2457.8|100
1656321000000|2022-06-27 09:10:00|2465|2459|2465|2459|2468.5|2462.5|2463.5|2457.5|113
1656321300000|2022-06-27 09:15:00|2464.8|2458.8|2466|2460|2467.5|2461.5|2463|2457|116
1656321600000|2022-06-27 09:20:00|2466.3|2460.3|2468.5|2462.5|2471.3|2465.3|2466|2460|85
1656321900000|2022-06-27 09:25:00|2468.8|2462.8|2470|2464|2473|2467|2467|2461|59
1656322200000|2022-06-27 09:30:00|2469.8|2463.8|2469.8|2463.8|2470|2464|2465.5|2459.5|89
1656322500000|2022-06-27 09:35:00|2469.5|2463.5|2467|2461|2469.8|2463.8|2466.3|2460.3|36
1656322800000|2022-06-27 09:40:00|2467.5|2461.5|2468.5|2462.5|2470.8|2464.8|2467|2461|51
1656323100000|2022-06-27 09:45:00|2468.8|2462.8|2469.3|2463.3|2470.4|2464.4|2467.3|2461.3|38
1656323400000|2022-06-27 09:50:00|2469|2463|2468.5|2462.5|2469.8|2463.8|2468|2462|43
1656323700000|2022-06-27 09:55:00|2468.8|2462.8|2468.8|2462.8|2470.5|2464.5|2468|2462|42
1656324000000|2022-06-27 10:00:00|2468.3|2462.3|2463.3|2457.3|2468.3|2462.3|2462|2456|72
1656324300000|2022-06-27 10:05:00|2463|2457|2463.5|2457.5|2465.5|2459.5|2461|2455|42
1656324600000|2022-06-27 10:10:00|2463.8|2457.8|2464|2458|2464.3|2458.3|2461|2455|43
1656324900000|2022-06-27 10:15:00|2464.3|2458.3|2465.3|2459.3|2466.5|2460.5|2463.3|2457.3|33
1656325200000|2022-06-27 10:20:00|2465.5|2459.5|2466|2460|2467.3|2461.3|2465.5|2459.5|13
1656325500000|2022-06-27 10:25:00|2466.3|2460.3|2461.8|2455.8|2467.3|2461.3|2461.8|2455.8|50
1656325800000|2022-06-27 10:30:00|2462.3|2456.3|2464|2458|2464.5|2458.5|2462|2456|60
1656326100000|2022-06-27 10:35:00|2463.5|2457.5|2464.5|2458.5|2464.5|2458.5|2462.8|2456.8|31
1656326400000|2022-06-27 10:40:00|2464.3|2458.3|2466.8|2460.8|2466.8|2460.8|2464.3|2458.3|83
1656326700000|2022-06-27 10:45:00|2466.3|2460.3|2464.8|2458.8|2468.5|2462.5|2464|2458|87
1656327000000|2022-06-27 10:50:00|2464.5|2458.5|2464|2458|2465.5|2459.5|2462.8|2456.8|69
1656327300000|2022-06-27 10:55:00|2464.3|2458.3|2466|2460|2468|2462|2463.8|2457.8|66
1656327600000|2022-06-27 11:00:00|2466.3|2460.3|2464.8|2458.8|2467.5|2461.5|2464.8|2458.8|82
1656327900000|2022-06-27 11:05:00|2464.5|2458.5|2466.3|2460.3|2467.5|2461.5|2462.8|2456.8|87
1656328200000|2022-06-27 11:10:00|2466|2460|2467.3|2461.3|2467.8|2461.8|2465.3|2459.3|78
1656328500000|2022-06-27 11:15:00|2467.5|2461.5|2469|2463|2469.3|2463.3|2467|2461|54
1656328800000|2022-06-27 11:20:00|2468.8|2462.8|2467.3|2461.3|2468.8|2462.8|2465|2459|56
1656329100000|2022-06-27 11:25:00|2467.5|2461.5|2468|2462|2469.8|2463.8|2464|2458|81
1656329400000|2022-06-27 11:30:00|2468.3|2462.3|2468.5|2462.5|2469.8|2463.8|2468|2462|28
1656329700000|2022-06-27 11:35:00|2468.8|2462.8|2470.5|2464.5|2472.3|2466.3|2468.5|2462.5|38
1656330000000|2022-06-27 11:40:00|2470.8|2464.8|2472|2466|2474.3|2468.3|2470.8|2464.8|46
1656330300000|2022-06-27 11:45:00|2472.3|2466.3|2471.8|2465.8|2474.5|2468.5|2471|2465|33
1656330600000|2022-06-27 11:50:00|2472|2466|2470.3|2464.3|2473.5|2467.5|2469.8|2463.8|61
1656330900000|2022-06-27 11:55:00|2470.5|2464.5|2478.5|2472.5|2478.5|2472.5|2470.5|2464.5|114
1656331200000|2022-06-27 12:00:00|2478.3|2472.3|2479.3|2473.3|2481.8|2475.8|2475.5|2469.5|173
1656331500000|2022-06-27 12:05:00|2479.5|2473.5|2480|2474|2482|2476|2477.3|2471.3|95
1656331800000|2022-06-27 12:10:00|2479.8|2473.8|2484.5|2478.5|2488|2482|2479.3|2473.3|86
1656332100000|2022-06-27 12:15:00|2484.3|2478.3|2486.5|2480.5|2488.5|2482.5|2483.5|2477.5|81
1656332400000|2022-06-27 12:20:00|2486.8|2480.8|2484.3|2478.3|2487.8|2481.8|2481.8|2475.8|101
1656332700000|2022-06-27 12:25:00|2484|2478|2482.5|2476.5|2486.3|2480.3|2482.5|2476.5|41
1656333000000|2022-06-27 12:30:00|2482.3|2476.3|2482.3|2476.3|2484.8|2478.8|2481.8|2475.8|87
1656333300000|2022-06-27 12:35:00|2482.5|2476.5|2483|2477|2485.8|2479.8|2481.3|2475.3|75
1656333600000|2022-06-27 12:40:00|2482.5|2476.5|2483|2477|2483.3|2477.3|2481.8|2475.8|61
1656333900000|2022-06-27 12:45:00|2483.3|2477.3|2484.3|2478.3|2486.5|2480.5|2482.8|2476.8|49
1656334200000|2022-06-27 12:50:00|2484|2478|2484.3|2478.3|2484.8|2478.8|2482.8|2476.8|39
1656334500000|2022-06-27 12:55:00|2484|2478|2482.3|2476.3|2484.3|2478.3|2481.5|2475.5|78
1656334800000|2022-06-27 13:00:00|2481.8|2475.8|2486.8|2480.8|2487.5|2481.5|2480.8|2474.8|229
1656335100000|2022-06-27 13:05:00|2486.3|2480.3|2486.3|2480.3|2488.5|2482.5|2481.5|2475.5|190
1656335400000|2022-06-27 13:10:00|2486|2480|2484.5|2478.5|2489.8|2483.8|2480.3|2474.3|139
1656335700000|2022-06-27 13:15:00|2484.8|2478.8|2482.3|2476.3|2485.5|2479.5|2481.8|2475.8|157
1656336000000|2022-06-27 13:20:00|2482.8|2476.8|2484.3|2478.3|2486.5|2480.5|2481.5|2475.5|95
1656336300000|2022-06-27 13:25:00|2484|2478|2489.5|2483.5|2490|2484|2481.8|2475.8|108
1656336600000|2022-06-27 13:30:00|2489.3|2483.3|2483.3|2477.3|2489.3|2483.3|2480.8|2474.8|115
1656336900000|2022-06-27 13:35:00|2483|2477|2485.3|2479.3|2486|2480|2481.8|2475.8|109
1656337200000|2022-06-27 13:40:00|2484.8|2478.8|2485.3|2479.3|2485.3|2479.3|2481.5|2475.5|92
1656337500000|2022-06-27 13:45:00|2485|2479|2485.3|2479.3|2486.3|2480.3|2480.5|2474.5|162
1656337800000|2022-06-27 13:50:00|2485.5|2479.5|2487.5|2481.5|2488.8|2482.8|2484|2478|98
1656338100000|2022-06-27 13:55:00|2487.8|2481.8|2483.3|2477.3|2489.3|2483.3|2481.8|2475.8|120
1656338400000|2022-06-27 14:00:00|2483|2477|2486|2480|2488.8|2482.8|2480.8|2474.8|185
1656338700000|2022-06-27 14:05:00|2486.3|2480.3|2483.3|2477.3|2488.8|2482.8|2480.8|2474.8|158
1656339000000|2022-06-27 14:10:00|2483|2477|2484.5|2478.5|2485|2479|2481.3|2475.3|100
1656339300000|2022-06-27 14:15:00|2484.3|2478.3|2485.3|2479.3|2488.8|2482.8|2481.8|2475.8|96
1656339600000|2022-06-27 14:20:00|2485|2479|2485.5|2479.5|2488|2482|2482.5|2476.5|99
1656339900000|2022-06-27 14:25:00|2485.3|2479.3|2484.8|2478.8|2487.8|2481.8|2484.3|2478.3|86
1656340200000|2022-06-27 14:30:00|2485.3|2479.3|2488|2482|2489|2483|2482.5|2476.5|147
1656340500000|2022-06-27 14:35:00|2488.3|2482.3|2491.5|2485.5|2492.3|2486.3|2487|2481|73
1656340800000|2022-06-27 14:40:00|2491.8|2485.8|2498|2492|2499.5|2493.5|2491.8|2485.8|129
1656341100000|2022-06-27 14:45:00|2498.3|2492.3|2501.4|2495.4|2509.8|2503.8|2498.3|2492.3|163
1656341400000|2022-06-27 14:50:00|2501.5|2495.5|2503|2497|2507.5|2501.5|2500.8|2494.8|170
1656341700000|2022-06-27 14:55:00|2503.3|2497.3|2502.3|2496.3|2504|2498|2501.3|2495.3|108
1656342000000|2022-06-27 15:00:00|2502|2496|2502.8|2496.8|2504.5|2498.5|2501.5|2495.5|111
1656342300000|2022-06-27 15:05:00|2503|2497|2502.3|2496.3|2504.8|2498.8|2500.5|2494.5|119
1656342600000|2022-06-27 15:10:00|2502.8|2496.8|2506.5|2500.5|2506.8|2500.8|2502.5|2496.5|82
1656342900000|2022-06-27 15:15:00|2506.8|2500.8|2500.5|2494.5|2506.8|2500.8|2500.5|2494.5|90
1656343200000|2022-06-27 15:20:00|2500.3|2494.3|2498.8|2492.8|2501.3|2495.3|2496|2490|142
1656343500000|2022-06-27 15:25:00|2498.5|2492.5|2499.5|2493.5|2502.5|2496.5|2497.3|2491.3|180
1656343800000|2022-06-27 15:30:00|2499.3|2493.3|2497.8|2491.8|2500.5|2494.5|2495|2489|223
1656344100000|2022-06-27 15:35:00|2498|2492|2504|2498|2504|2498|2498|2492|86
1656344400000|2022-06-27 15:40:00|2504.3|2498.3|2509|2503|2509|2503|2503.3|2497.3|80
1656344700000|2022-06-27 15:45:00|2509.3|2503.3|2509.5|2503.5|2511.3|2505.3|2506.3|2500.3|102
1656345000000|2022-06-27 15:50:00|2509.3|2503.3|2507|2501|2509.5|2503.5|2505.8|2499.8|62
1656345300000|2022-06-27 15:55:00|2506.3|2500.3|2504|2498|2506.3|2500.3|2502.3|2496.3|48
1656345600000|2022-06-27 16:00:00|2504.3|2498.3|2505.3|2499.3|2505.8|2499.8|2504.3|2498.3|28
1656345900000|2022-06-27 16:05:00|2505|2499|2501.5|2495.5|2505.3|2499.3|2500.3|2494.3|42
1656346200000|2022-06-27 16:10:00|2501.3|2495.3|2501.8|2495.8|2502|2496|2501|2495|67
1656346500000|2022-06-27 16:15:00|2502|2496|2503.3|2497.3|2503.5|2497.5|2501.8|2495.8|32
1656346800000|2022-06-27 16:20:00|2503|2497|2497|2491|2504|2498|2496.8|2490.8|175
1656347100000|2022-06-27 16:25:00|2496.8|2490.8|2494.5|2488.5|2497|2491|2494.5|2488.5|34
1656347400000|2022-06-27 16:30:00|2494.8|2488.8|2493.5|2487.5|2495|2489|2491.8|2485.8|53
1656347700000|2022-06-27 16:35:00|2493.8|2487.8|2495.3|2489.3|2495.5|2489.5|2492.3|2486.3|44
1656348000000|2022-06-27 16:40:00|2495.5|2489.5|2496.3|2490.3|2496.5|2490.5|2495.5|2489.5|37
1656348300000|2022-06-27 16:45:00|2496.5|2490.5|2497|2491|2498|2492|2496|2490|44
1656348600000|2022-06-27 16:50:00|2497.3|2491.3|2497|2491|2497.5|2491.5|2496.5|2490.5|27
1656348900000|2022-06-27 16:55:00|2497.3|2491.3|2497.3|2491.3|2499|2493|2497|2491|48
1656374400000|2022-06-28 00:00:00|2493.5|2487.5|2489.8|2483.8|2493.5|2487.5|2489.6|2483.6|12
1656374700000|2022-06-28 00:05:00|2489.5|2483.5|2487|2481|2490|2484|2486.3|2480.3|22
1656375000000|2022-06-28 00:10:00|2486.8|2480.8|2488|2482|2488.8|2482.8|2486.5|2480.5|27
1656375300000|2022-06-28 00:15:00|2487.8|2481.8|2485.6|2479.6|2488.3|2482.3|2485.6|2479.6|13
1656375600000|2022-06-28 00:20:00|2485.5|2479.5|2484.3|2478.3|2485.8|2479.8|2484.3|2478.3|12
1656375900000|2022-06-28 00:25:00|2484.5|2478.5|2487.3|2481.3|2487.3|2481.3|2484.3|2478.3|25
1656376200000|2022-06-28 00:30:00|2487|2481|2486.8|2480.8|2488.3|2482.3|2486.8|2480.8|20
1656376500000|2022-06-28 00:35:00|2486.3|2480.3|2486.3|2480.3|2486.5|2480.5|2486.3|2480.3|5
1656376800000|2022-06-28 00:40:00|2486.8|2480.8|2485.3|2479.3|2487|2481|2485.3|2479.3|22
1656377100000|2022-06-28 00:45:00|2485|2479|2481.8|2475.8|2485|2479|2480.3|2474.3|22
1656377400000|2022-06-28 00:50:00|2481.5|2475.5|2481|2475|2481.5|2475.5|2480.3|2474.3|14
1656377700000|2022-06-28 00:55:00|2481.5|2475.5|2481.8|2475.8|2482|2476|2481|2475|10
1656378000000|2022-06-28 01:00:00|2482.8|2476.8|2485.3|2479.3|2489.1|2483.1|2481.8|2475.8|159
1656378300000|2022-06-28 01:05:00|2485|2479|2481.8|2475.8|2485.3|2479.3|2480.8|2474.8|83
1656378600000|2022-06-28 01:10:00|2482|2476|2485.8|2479.8|2486.5|2480.5|2482|2476|62
1656378900000|2022-06-28 01:15:00|2485.5|2479.5|2485.8|2479.8|2488.8|2482.8|2485|2479|144
1656379200000|2022-06-28 01:20:00|2486|2480|2484.3|2478.3|2487.5|2481.5|2484.3|2478.3|38
1656379500000|2022-06-28 01:25:00|2484.5|2478.5|2485|2479|2487.3|2481.3|2481.5|2475.5|53
1656379800000|2022-06-28 01:30:00|2484.8|2478.8|2484.5|2478.5|2485.8|2479.8|2483.8|2477.8|66
1656380100000|2022-06-28 01:35:00|2484.3|2478.3|2486.3|2480.3|2487|2481|2484.3|2478.3|60
1656380400000|2022-06-28 01:40:00|2484.5|2478.5|2484.5|2478.5|2486|2480|2484.5|2478.5|38
1656380700000|2022-06-28 01:45:00|2484.3|2478.3|2491.8|2485.8|2491.8|2485.8|2483.8|2477.8|46
1656381000000|2022-06-28 01:50:00|2491.5|2485.5|2490.3|2484.3|2494.8|2488.8|2489.8|2483.8|66
1656381300000|2022-06-28 01:55:00|2489.4|2483.4|2489.8|2483.8|2490.3|2484.3|2489.4|2483.4|37
1656381600000|2022-06-28 02:00:00|2490|2484|2494.5|2488.5|2495.3|2489.3|2489.8|2483.8|36
1656381900000|2022-06-28 02:05:00|2494.3|2488.3|2494.3|2488.3|2494.8|2488.8|2492.5|2486.5|27
1656382200000|2022-06-28 02:10:00|2493.8|2487.8|2495.3|2489.3|2495.3|2489.3|2492.3|2486.3|27
1656382500000|2022-06-28 02:15:00|2494.8|2488.8|2498.3|2492.3|2499|2493|2494.8|2488.8|13
1656382800000|2022-06-28 02:20:00|2498|2492|2498.3|2492.3|2498.3|2492.3|2497.8|2491.8|8
1656383100000|2022-06-28 02:25:00|2498|2492|2497.5|2491.5|2498|2492|2495.3|2489.3|61
1656383400000|2022-06-28 02:30:00|2497.3|2491.3|2494|2488|2497.5|2491.5|2492.5|2486.5|41
1656383700000|2022-06-28 02:35:00|2493.8|2487.8|2492|2486|2493.8|2487.8|2491.5|2485.5|29
1656384000000|2022-06-28 02:40:00|2491.8|2485.8|2490.5|2484.5|2492|2486|2490.5|2484.5|18
1656384300000|2022-06-28 02:45:00|2490.3|2484.3|2489|2483|2490.5|2484.5|2489|2483|22
1656384600000|2022-06-28 02:50:00|2488.8|2482.8|2490.3|2484.3|2490.5|2484.5|2488.5|2482.5|12
1656384900000|2022-06-28 02:55:00|2490|2484|2490.8|2484.8|2491|2485|2489.8|2483.8|17
1656385200000|2022-06-28 03:00:00|2490.5|2484.5|2491|2485|2491|2485|2488|2482|22
1656385500000|2022-06-28 03:05:00|2490.5|2484.5|2493.8|2487.8|2495|2489|2490.5|2484.5|141
1656385800000|2022-06-28 03:10:00|2493.5|2487.5|2489.8|2483.8|2494.3|2488.3|2489.5|2483.5|47
1656386100000|2022-06-28 03:15:00|2490|2484|2493.5|2487.5|2494.3|2488.3|2490|2484|32
1656386400000|2022-06-28 03:20:00|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.5|2486.5|13
1656386700000|2022-06-28 03:25:00|2492.8|2486.8|2492.8|2486.8|2493.5|2487.5|2492|2486|59
1656387000000|2022-06-28 03:30:00|2492.5|2486.5|2491|2485|2492.5|2486.5|2490.8|2484.8|21
1656387300000|2022-06-28 03:35:00|2490.8|2484.8|2489|2483|2490.8|2484.8|2488.5|2482.5|19
1656387600000|2022-06-28 03:40:00|2488.8|2482.8|2488.8|2482.8|2489|2483|2488.3|2482.3|6
1656387900000|2022-06-28 03:45:00|2488.5|2482.5|2487.8|2481.8|2488.5|2482.5|2487.5|2481.5|9
1656388200000|2022-06-28 03:50:00|2487.5|2481.5|2485.8|2479.8|2487.5|2481.5|2484.8|2478.8|20
1656388500000|2022-06-28 03:55:00|2486|2480|2487|2481|2487.3|2481.3|2486|2480|11
1656388800000|2022-06-28 04:00:00|2486.8|2480.8|2488.3|2482.3|2488.3|2482.3|2486.8|2480.8|6
1656389100000|2022-06-28 04:05:00|2488|2482|2488.3|2482.3|2488.3|2482.3|2487.8|2481.8|8
1656389400000|2022-06-28 04:10:00|2488|2482|2490.8|2484.8|2491.3|2485.3|2488|2482|23
1656389700000|2022-06-28 04:15:00|2491|2485|2490.3|2484.3|2491|2485|2489.8|2483.8|14
1656390000000|2022-06-28 04:20:00|2490|2484|2489.8|2483.8|2490.5|2484.5|2489.8|2483.8|8
1656390300000|2022-06-28 04:25:00|2490|2484|2490.3|2484.3|2490.5|2484.5|2489.5|2483.5|7
1656390600000|2022-06-28 04:30:00|2490.5|2484.5|2491|2485|2491.8|2485.8|2490.3|2484.3|20
1656390900000|2022-06-28 04:35:00|2490.8|2484.8|2492|2486|2493.3|2487.3|2489.8|2483.8|25
1656391200000|2022-06-28 04:40:00|2491.8|2485.8|2490.3|2484.3|2491.8|2485.8|2490|2484|20
1656391500000|2022-06-28 04:45:00|2490.5|2484.5|2492.3|2486.3|2492.3|2486.3|2490.5|2484.5|6
1656391800000|2022-06-28 04:50:00|2492|2486|2491.8|2485.8|2492|2486|2491.3|2485.3|8
1656392100000|2022-06-28 04:55:00|2491.5|2485.5|2492|2486|2492.3|2486.3|2491.5|2485.5|8
1656392400000|2022-06-28 05:00:00|2491.8|2485.8|2491|2485|2492.3|2486.3|2491|2485|12
1656392700000|2022-06-28 05:05:00|2490.8|2484.8|2488.8|2482.8|2490.8|2484.8|2488.8|2482.8|6
1656393000000|2022-06-28 05:10:00|2488.5|2482.5|2486|2480|2488.5|2482.5|2486|2480|24
1656393300000|2022-06-28 05:15:00|2486.3|2480.3|2486|2480|2489.3|2483.3|2486|2480|40
1656393600000|2022-06-28 05:20:00|2485.8|2479.8|2485.3|2479.3|2485.8|2479.8|2485.3|2479.3|7
1656393900000|2022-06-28 05:25:00|2485|2479|2485|2479|2485|2479|2484.5|2478.5|4
1656394200000|2022-06-28 05:30:00|2485.3|2479.3|2492.3|2486.3|2492.5|2486.5|2485.3|2479.3|66
1656394500000|2022-06-28 05:35:00|2492.5|2486.5|2491.3|2485.3|2495.3|2489.3|2491.3|2485.3|53
1656394800000|2022-06-28 05:40:00|2490.5|2484.5|2490.5|2484.5|2492.5|2486.5|2490.5|2484.5|12
1656395100000|2022-06-28 05:45:00|2490.8|2484.8|2489|2483|2490.8|2484.8|2488.8|2482.8|17
1656395400000|2022-06-28 05:50:00|2488.8|2482.8|2489.8|2483.8|2490.3|2484.3|2488.5|2482.5|18
1656395700000|2022-06-28 05:55:00|2490|2484|2493.8|2487.8|2493.8|2487.8|2490|2484|21
1656396000000|2022-06-28 06:00:00|2494|2488|2494|2488|2494.5|2488.5|2493.3|2487.3|14
1656396300000|2022-06-28 06:05:00|2493.8|2487.8|2503.5|2497.5|2504.3|2498.3|2493.5|2487.5|87
1656396600000|2022-06-28 06:10:00|2503.3|2497.3|2508|2502|2508.5|2502.5|2501.5|2495.5|103
1656396900000|2022-06-28 06:15:00|2507.8|2501.8|2512.5|2506.5|2515.3|2509.3|2507.8|2501.8|131
1656397200000|2022-06-28 06:20:00|2513.3|2507.3|2509.5|2503.5|2515.8|2509.8|2508|2502|95
1656397500000|2022-06-28 06:25:00|2509.8|2503.8|2513.3|2507.3|2513.3|2507.3|2507.5|2501.5|71
1656397800000|2022-06-28 06:30:00|2513|2507|2510.8|2504.8|2513.8|2507.8|2509.3|2503.3|80
1656398100000|2022-06-28 06:35:00|2511|2505|2508|2502|2511|2505|2506.3|2500.3|118
1656398400000|2022-06-28 06:40:00|2507.3|2501.3|2510.5|2504.5|2513.3|2507.3|2505.5|2499.5|157
1656398700000|2022-06-28 06:45:00|2510.3|2504.3|2507|2501|2510.8|2504.8|2505.5|2499.5|175
1656399000000|2022-06-28 06:50:00|2507.3|2501.3|2508.8|2502.8|2508.8|2502.8|2504.8|2498.8|140
1656399300000|2022-06-28 06:55:00|2508.5|2502.5|2507.3|2501.3|2509.5|2503.5|2503.8|2497.8|133
1656399600000|2022-06-28 07:00:00|2507|2501|2504.8|2498.8|2507|2501|2496.4|2490.4|144
1656399900000|2022-06-28 07:05:00|2504.5|2498.5|2500.3|2494.3|2504.5|2498.5|2499.3|2493.3|66
1656400200000|2022-06-28 07:10:00|2500.5|2494.5|2500.8|2494.8|2501|2495|2496.8|2490.8|25
1656400500000|2022-06-28 07:15:00|2501|2495|2505|2499|2506.8|2500.8|2498.8|2492.8|89
1656400800000|2022-06-28 07:20:00|2505.3|2499.3|2509|2503|2511|2505|2502.8|2496.8|115
1656401100000|2022-06-28 07:25:00|2508.8|2502.8|2503.5|2497.5|2508.8|2502.8|2502.3|2496.3|52
1656401400000|2022-06-28 07:30:00|2503.3|2497.3|2507|2501|2507.5|2501.5|2501.3|2495.3|56
1656401700000|2022-06-28 07:35:00|2506.8|2500.8|2506.3|2500.3|2510.5|2504.5|2501.8|2495.8|58
1656402000000|2022-06-28 07:40:00|2506|2500|2505.3|2499.3|2506.8|2500.8|2503|2497|30
1656402300000|2022-06-28 07:45:00|2505.5|2499.5|2504.8|2498.8|2506|2500|2504.8|2498.8|10
1656402600000|2022-06-28 07:50:00|2504.3|2498.3|2505.3|2499.3|2505.5|2499.5|2502.5|2496.5|30
1656402900000|2022-06-28 07:55:00|2505|2499|2504|2498|2505.3|2499.3|2503.5|2497.5|24
1656403200000|2022-06-28 08:00:00|2503.8|2497.8|2506|2500|2506.5|2500.5|2503|2497|57
1656403500000|2022-06-28 08:05:00|2505.8|2499.8|2501.5|2495.5|2506|2500|2501|2495|67
1656403800000|2022-06-28 08:10:00|2501.3|2495.3|2502.5|2496.5|2504.3|2498.3|2499.8|2493.8|88
1656404100000|2022-06-28 08:15:00|2502.8|2496.8|2506.5|2500.5|2508.3|2502.3|2502.5|2496.5|55
1656404400000|2022-06-28 08:20:00|2506.8|2500.8|2506.8|2500.8|2508.5|2502.5|2504.5|2498.5|41
1656404700000|2022-06-28 08:25:00|2506.5|2500.5|2505.3|2499.3|2507.3|2501.3|2504|2498|38
1656405000000|2022-06-28 08:30:00|2505|2499|2512.3|2506.3|2512.3|2506.3|2504|2498|58
1656405300000|2022-06-28 08:35:00|2511.5|2505.5|2512.3|2506.3|2512.3|2506.3|2509.3|2503.3|41
1656405600000|2022-06-28 08:40:00|2512|2506|2516.3|2510.3|2517.3|2511.3|2512|2506|41
1656405900000|2022-06-28 08:45:00|2516.5|2510.5|2525.3|2519.3|2525.8|2519.8|2516.5|2510.5|73
1656406200000|2022-06-28 08:50:00|2525.8|2519.8|2523.8|2517.8|2529|2523|2523|2517|49
1656406500000|2022-06-28 08:55:00|2523.5|2517.5|2525.5|2519.5|2526.8|2520.8|2523|2517|47
1656406800000|2022-06-28 09:00:00|2525.8|2519.8|2529.8|2523.8|2530.3|2524.3|2525|2519|55
1656407100000|2022-06-28 09:05:00|2529.5|2523.5|2532.8|2526.8|2533.3|2527.3|2529.3|2523.3|70
1656407400000|2022-06-28 09:10:00|2533.3|2527.3|2530.8|2524.8|2533.3|2527.3|2529.8|2523.8|85
1656407700000|2022-06-28 09:15:00|2530.5|2524.5|2529.5|2523.5|2530.8|2524.8|2525.8|2519.8|69
1656408000000|2022-06-28 09:20:00|2529.8|2523.8|2526.3|2520.3|2531|2525|2525.5|2519.5|49
1656408300000|2022-06-28 09:25:00|2526.5|2520.5|2531.5|2525.5|2532|2526|2526|2520|66
1656408600000|2022-06-28 09:30:00|2531.8|2525.8|2534.5|2528.5|2535|2529|2529.8|2523.8|83
1656408900000|2022-06-28 09:35:00|2534.8|2528.8|2536.3|2530.3|2536.5|2530.5|2534.3|2528.3|44
1656409200000|2022-06-28 09:40:00|2536.5|2530.5|2536.8|2530.8|2539|2533|2536|2530|54
1656409500000|2022-06-28 09:45:00|2537|2531|2537|2531|2537.5|2531.5|2534.5|2528.5|69
1656409800000|2022-06-28 09:50:00|2537.3|2531.3|2531.3|2525.3|2537.3|2531.3|2530|2524|89
1656410100000|2022-06-28 09:55:00|2531.5|2525.5|2531.8|2525.8|2532.5|2526.5|2527.8|2521.8|86
1656410400000|2022-06-28 10:00:00|2531.5|2525.5|2532|2526|2532.5|2526.5|2529.5|2523.5|74
1656410700000|2022-06-28 10:05:00|2532.3|2526.3|2529.5|2523.5|2532.5|2526.5|2527.3|2521.3|98
1656411000000|2022-06-28 10:10:00|2530|2524|2527.3|2521.3|2530|2524|2526.8|2520.8|70
1656411300000|2022-06-28 10:15:00|2527|2521|2527.8|2521.8|2527.8|2521.8|2526.5|2520.5|57
1656411600000|2022-06-28 10:20:00|2527.5|2521.5|2527|2521|2528|2522|2526.3|2520.3|70
1656411900000|2022-06-28 10:25:00|2527.3|2521.3|2518.3|2512.3|2528|2522|2515.5|2509.5|109
1656412200000|2022-06-28 10:30:00|2517.8|2511.8|2518.5|2512.5|2522.5|2516.5|2516.3|2510.3|81
1656412500000|2022-06-28 10:35:00|2518.3|2512.3|2514.8|2508.8|2520|2514|2508.8|2502.8|90
1656412800000|2022-06-28 10:40:00|2515|2509|2514.3|2508.3|2518|2512|2512.8|2506.8|74
1656413100000|2022-06-28 10:45:00|2514.5|2508.5|2517|2511|2517|2511|2512.3|2506.3|62
1656413400000|2022-06-28 10:50:00|2517.3|2511.3|2517.3|2511.3|2518.3|2512.3|2514.8|2508.8|67
1656413700000|2022-06-28 10:55:00|2517|2511|2523|2517|2526.3|2520.3|2516.8|2510.8|131
1656414000000|2022-06-28 11:00:00|2523.3|2517.3|2520.3|2514.3|2525.5|2519.5|2518.5|2512.5|63
1656414300000|2022-06-28 11:05:00|2520.5|2514.5|2518.5|2512.5|2521.3|2515.3|2518.5|2512.5|61
1656414600000|2022-06-28 11:10:00|2518.3|2512.3|2517.5|2511.5|2518.3|2512.3|2514.8|2508.8|89
1656414900000|2022-06-28 11:15:00|2517.8|2511.8|2517.5|2511.5|2519|2513|2516|2510|73
1656415200000|2022-06-28 11:20:00|2518|2512|2519.5|2513.5|2519.8|2513.8|2515.3|2509.3|73
1656415500000|2022-06-28 11:25:00|2519.8|2513.8|2520.8|2514.8|2523.3|2517.3|2519.3|2513.3|84
1656415800000|2022-06-28 11:30:00|2520|2514|2525.8|2519.8|2526.8|2520.8|2519.3|2513.3|85
1656416100000|2022-06-28 11:35:00|2526|2520|2521.5|2515.5|2526.8|2520.8|2519.5|2513.5|59
1656416400000|2022-06-28 11:40:00|2521.3|2515.3|2520|2514|2522.3|2516.3|2518.8|2512.8|52
1656416700000|2022-06-28 11:45:00|2519.8|2513.8|2513|2507|2519.8|2513.8|2512|2506|65
1656417000000|2022-06-28 11:50:00|2513.3|2507.3|2518.5|2512.5|2518.8|2512.8|2511.3|2505.3|77
1656417300000|2022-06-28 11:55:00|2518.3|2512.3|2522.8|2516.8|2523.3|2517.3|2514|2508|139
1656417600000|2022-06-28 12:00:00|2522.5|2516.5|2524|2518|2527|2521|2521.5|2515.5|80
1656417900000|2022-06-28 12:05:00|2523.8|2517.8|2524.3|2518.3|2526.8|2520.8|2523|2517|91
1656418200000|2022-06-28 12:10:00|2524.5|2518.5|2522.3|2516.3|2524.5|2518.5|2520.3|2514.3|58
1656418500000|2022-06-28 12:15:00|2522.5|2516.5|2524.5|2518.5|2526.8|2520.8|2520|2514|99
1656418800000|2022-06-28 12:20:00|2524.8|2518.8|2523.3|2517.3|2527|2521|2522|2516|88
1656419100000|2022-06-28 12:25:00|2522.8|2516.8|2522.3|2516.3|2524|2518|2521.3|2515.3|66
1656419400000|2022-06-28 12:30:00|2522|2516|2522.8|2516.8|2523|2517|2519.8|2513.8|54
1656419700000|2022-06-28 12:35:00|2522.3|2516.3|2520.5|2514.5|2523.3|2517.3|2519.5|2513.5|79
1656420000000|2022-06-28 12:40:00|2520.8|2514.8|2519|2513|2522.8|2516.8|2518.8|2512.8|88
1656420300000|2022-06-28 12:45:00|2518.8|2512.8|2521.3|2515.3|2522|2516|2518.8|2512.8|78
1656420600000|2022-06-28 12:50:00|2521|2515|2523|2517|2523.5|2517.5|2519.8|2513.8|66
1656420900000|2022-06-28 12:55:00|2523.3|2517.3|2520.5|2514.5|2524|2518|2519.3|2513.3|66
1656421200000|2022-06-28 13:00:00|2520.3|2514.3|2510.5|2504.5|2520.3|2514.3|2506.4|2500.4|261
1656421500000|2022-06-28 13:05:00|2510.8|2504.8|2511.3|2505.3|2515|2509|2506.3|2500.3|198
1656421800000|2022-06-28 13:10:00|2511|2505|2512.8|2506.8|2514|2508|2508.8|2502.8|112
1656422100000|2022-06-28 13:15:00|2511.8|2505.8|2513.3|2507.3|2514.8|2508.8|2510.8|2504.8|78
1656422400000|2022-06-28 13:20:00|2513.5|2507.5|2515|2509|2517.5|2511.5|2513.5|2507.5|111
1656422700000|2022-06-28 13:25:00|2514.8|2508.8|2517.3|2511.3|2518.5|2512.5|2513|2507|71
1656423000000|2022-06-28 13:30:00|2517|2511|2524.8|2518.8|2525|2519|2517|2511|134
1656423300000|2022-06-28 13:35:00|2524.5|2518.5|2525.3|2519.3|2525.8|2519.8|2521.3|2515.3|149
1656423600000|2022-06-28 13:40:00|2524.8|2518.8|2525|2519|2525.5|2519.5|2520.3|2514.3|138
1656423900000|2022-06-28 13:45:00|2525.3|2519.3|2524.8|2518.8|2525.8|2519.8|2521.3|2515.3|125
1656424200000|2022-06-28 13:50:00|2525|2519|2522|2516|2525.5|2519.5|2518.3|2512.3|93
1656424500000|2022-06-28 13:55:00|2521.8|2515.8|2523.5|2517.5|2524|2518|2520.3|2514.3|120
1656424800000|2022-06-28 14:00:00|2523.3|2517.3|2524.3|2518.3|2525.3|2519.3|2520|2514|134
1656425100000|2022-06-28 14:05:00|2524|2518|2514|2508|2524.5|2518.5|2514|2508|131
1656425400000|2022-06-28 14:10:00|2513.8|2507.8|2518.3|2512.3|2518.3|2512.3|2510.5|2504.5|126
1656425700000|2022-06-28 14:15:00|2518.5|2512.5|2515.3|2509.3|2518.5|2512.5|2511.5|2505.5|109
1656426000000|2022-06-28 14:20:00|2515|2509|2518|2512|2519|2513|2513.3|2507.3|97
1656426300000|2022-06-28 14:25:00|2518.3|2512.3|2516.5|2510.5|2520.8|2514.8|2513.3|2507.3|181
1656426600000|2022-06-28 14:30:00|2516.3|2510.3|2512.5|2506.5|2517|2511|2510.3|2504.3|151
1656426900000|2022-06-28 14:35:00|2512.3|2506.3|2516.5|2510.5|2517.8|2511.8|2509.3|2503.3|172
1656427200000|2022-06-28 14:40:00|2516.3|2510.3|2511.3|2505.3|2519.3|2513.3|2508.8|2502.8|161
1656427500000|2022-06-28 14:45:00|2511|2505|2512.3|2506.3|2512.5|2506.5|2504.5|2498.5|147
1656427800000|2022-06-28 14:50:00|2512|2506|2511.5|2505.5|2512.5|2506.5|2508.8|2502.8|144
1656428100000|2022-06-28 14:55:00|2511.3|2505.3|2510.5|2504.5|2512.3|2506.3|2509.3|2503.3|167
1656428400000|2022-06-28 15:00:00|2511.5|2505.5|2515.3|2509.3|2515.3|2509.3|2507.5|2501.5|151
1656428700000|2022-06-28 15:05:00|2515.5|2509.5|2518.3|2512.3|2518.3|2512.3|2514|2508|141
1656429000000|2022-06-28 15:10:00|2518|2512|2518|2512|2520|2514|2516.8|2510.8|84
1656429300000|2022-06-28 15:15:00|2518.3|2512.3|2513.8|2507.8|2521.3|2515.3|2512|2506|138
1656429600000|2022-06-28 15:20:00|2513.5|2507.5|2506.5|2500.5|2515.5|2509.5|2506.5|2500.5|153
1656429900000|2022-06-28 15:25:00|2506.8|2500.8|2499.8|2493.8|2507.5|2501.5|2499.3|2493.3|192
1656430200000|2022-06-28 15:30:00|2499.5|2493.5|2494.4|2488.4|2500|2494|2489.5|2483.5|165
1656430500000|2022-06-28 15:35:00|2494.5|2488.5|2492.5|2486.5|2496.5|2490.5|2491.3|2485.3|83
1656430800000|2022-06-28 15:40:00|2493.3|2487.3|2491.5|2485.5|2493.8|2487.8|2488.5|2482.5|93
1656431100000|2022-06-28 15:45:00|2491.8|2485.8|2495|2489|2495|2489|2490.5|2484.5|60
1656431400000|2022-06-28 15:50:00|2494.8|2488.8|2492.3|2486.3|2494.8|2488.8|2491.8|2485.8|88
1656431700000|2022-06-28 15:55:00|2491.8|2485.8|2496.5|2490.5|2496.8|2490.8|2491.5|2485.5|43
1656432000000|2022-06-28 16:00:00|2496.3|2490.3|2494.8|2488.8|2496.5|2490.5|2494.5|2488.5|44
1656432300000|2022-06-28 16:05:00|2496|2490|2497.3|2491.3|2498.8|2492.8|2496|2490|42
1656432600000|2022-06-28 16:10:00|2497.5|2491.5|2498|2492|2500|2494|2497.3|2491.3|64
1656432900000|2022-06-28 16:15:00|2497.8|2491.8|2496.5|2490.5|2500.3|2494.3|2495|2489|133
1656433200000|2022-06-28 16:20:00|2496.3|2490.3|2496.8|2490.8|2497.8|2491.8|2496|2490|28
1656433500000|2022-06-28 16:25:00|2497|2491|2497.3|2491.3|2498.3|2492.3|2496.5|2490.5|41
1656433800000|2022-06-28 16:30:00|2497|2491|2492.5|2486.5|2497.8|2491.8|2492.3|2486.3|46
1656434100000|2022-06-28 16:35:00|2492.3|2486.3|2493.8|2487.8|2493.8|2487.8|2492|2486|21
1656434400000|2022-06-28 16:40:00|2493.3|2487.3|2493|2487|2493.3|2487.3|2492.3|2486.3|15
1656434700000|2022-06-28 16:45:00|2493.3|2487.3|2492.5|2486.5|2494|2488|2491.5|2485.5|23
1656435000000|2022-06-28 16:50:00|2492.8|2486.8|2493.8|2487.8|2495.8|2489.8|2492.8|2486.8|25
1656435300000|2022-06-28 16:55:00|2494|2488|2495|2489|2496.8|2490.8|2493.5|2487.5|36
1656460800000|2022-06-29 00:00:00|2492.8|2486.8|2492.4|2486.4|2494.8|2488.8|2492.3|2486.3|12
1656461100000|2022-06-29 00:05:00|2492.5|2486.5|2497.4|2491.4|2497.4|2491.4|2492.3|2486.3|28
1656461400000|2022-06-29 00:10:00|2497.3|2491.3|2495.5|2489.5|2497.8|2491.8|2495.5|2489.5|29
1656461700000|2022-06-29 00:15:00|2495.8|2489.8|2496|2490|2496.8|2490.8|2495.5|2489.5|15
1656462000000|2022-06-29 00:20:00|2495.8|2489.8|2495.8|2489.8|2496|2490|2495.5|2489.5|8
1656462300000|2022-06-29 00:25:00|2496|2490|2495.8|2489.8|2496.3|2490.3|2495.8|2489.8|5
1656462600000|2022-06-29 00:30:00|2496|2490|2495.5|2489.5|2496.3|2490.3|2495.5|2489.5|14
1656462900000|2022-06-29 00:35:00|2495.8|2489.8|2493.8|2487.8|2496|2490|2493.8|2487.8|15
1656463200000|2022-06-29 00:40:00|2494|2488|2494.8|2488.8|2494.8|2488.8|2494|2488|4
1656463800000|2022-06-29 00:50:00|2495|2489|2494.8|2488.8|2495.5|2489.5|2494.8|2488.8|5
1656464100000|2022-06-29 00:55:00|2495|2489|2495.3|2489.3|2495.5|2489.5|2494.8|2488.8|9
1656464400000|2022-06-29 01:00:00|2495|2489|2491.9|2485.9|2495|2489|2488.4|2482.4|118
1656464700000|2022-06-29 01:05:00|2491.8|2485.8|2491.8|2485.8|2493.3|2487.3|2490.5|2484.5|43
1656465000000|2022-06-29 01:10:00|2491.5|2485.5|2493|2487|2493.8|2487.8|2491|2485|39
1656465300000|2022-06-29 01:15:00|2493.3|2487.3|2496.8|2490.8|2496.8|2490.8|2493.3|2487.3|60
1656465600000|2022-06-29 01:20:00|2497|2491|2497|2491|2499.3|2493.3|2495.3|2489.3|117
1656465900000|2022-06-29 01:25:00|2496.8|2490.8|2493.8|2487.8|2496.8|2490.8|2493.3|2487.3|39
1656466200000|2022-06-29 01:30:00|2494.8|2488.8|2498.5|2492.5|2498.5|2492.5|2493.5|2487.5|29
1656466500000|2022-06-29 01:35:00|2498.8|2492.8|2499.8|2493.8|2499.8|2493.8|2498.8|2492.8|17
1656466800000|2022-06-29 01:40:00|2499.5|2493.5|2496|2490|2499.5|2493.5|2494.5|2488.5|34
1656467100000|2022-06-29 01:45:00|2495.8|2489.8|2497|2491|2498.8|2492.8|2495.3|2489.3|32
1656467400000|2022-06-29 01:50:00|2496.8|2490.8|2496.8|2490.8|2497.3|2491.3|2496.3|2490.3|24
1656467700000|2022-06-29 01:55:00|2496.5|2490.5|2497.5|2491.5|2497.8|2491.8|2496.5|2490.5|13
1656468000000|2022-06-29 02:00:00|2497.8|2491.8|2499.5|2493.5|2500.5|2494.5|2497.8|2491.8|52
1656468300000|2022-06-29 02:05:00|2499.3|2493.3|2496.3|2490.3|2499.3|2493.3|2494.5|2488.5|49
1656468600000|2022-06-29 02:10:00|2496.5|2490.5|2494.5|2488.5|2496.5|2490.5|2494.3|2488.3|50
1656468900000|2022-06-29 02:15:00|2494.3|2488.3|2492.5|2486.5|2494.3|2488.3|2492.3|2486.3|9
1656469200000|2022-06-29 02:20:00|2492.8|2486.8|2494.3|2488.3|2494.8|2488.8|2492.8|2486.8|9
1656469500000|2022-06-29 02:25:00|2494|2488|2495.5|2489.5|2495.5|2489.5|2494|2488|9
1656469800000|2022-06-29 02:30:00|2495.3|2489.3|2495.3|2489.3|2499.3|2493.3|2495|2489|80
1656470100000|2022-06-29 02:35:00|2495.8|2489.8|2495.3|2489.3|2496.3|2490.3|2494.5|2488.5|46
1656470400000|2022-06-29 02:40:00|2495.5|2489.5|2496.8|2490.8|2497.5|2491.5|2495.5|2489.5|32
1656470700000|2022-06-29 02:45:00|2496.5|2490.5|2494.8|2488.8|2497|2491|2494.8|2488.8|28
1656471000000|2022-06-29 02:50:00|2494.5|2488.5|2492|2486|2495.5|2489.5|2491.5|2485.5|38
1656471300000|2022-06-29 02:55:00|2491.8|2485.8|2488.5|2482.5|2492.5|2486.5|2488.3|2482.3|40
1656471600000|2022-06-29 03:00:00|2488|2482|2485.3|2479.3|2488.3|2482.3|2485|2479|21
1656471900000|2022-06-29 03:05:00|2485|2479|2484.8|2478.8|2487.3|2481.3|2484.5|2478.5|44
1656472200000|2022-06-29 03:10:00|2485|2479|2481|2475|2485|2479|2480|2474|94
1656472500000|2022-06-29 03:15:00|2480.8|2474.8|2481.3|2475.3|2484.3|2478.3|2479.3|2473.3|93
1656472800000|2022-06-29 03:20:00|2480|2474|2482.5|2476.5|2483.8|2477.8|2479.5|2473.5|26
1656473100000|2022-06-29 03:25:00|2482.8|2476.8|2483.5|2477.5|2484.8|2478.8|2482.5|2476.5|19
1656473400000|2022-06-29 03:30:00|2483.3|2477.3|2484.5|2478.5|2484.5|2478.5|2483.3|2477.3|16
1656473700000|2022-06-29 03:35:00|2484|2478|2484|2478|2484.5|2478.5|2483.8|2477.8|22
1656474000000|2022-06-29 03:40:00|2484.3|2478.3|2485.8|2479.8|2485.8|2479.8|2484|2478|10
1656474300000|2022-06-29 03:45:00|2485.5|2479.5|2485.5|2479.5|2486.5|2480.5|2484.8|2478.8|51
1656474600000|2022-06-29 03:50:00|2485.8|2479.8|2486.5|2480.5|2486.5|2480.5|2485.5|2479.5|44
1656474900000|2022-06-29 03:55:00|2486.3|2480.3|2485.8|2479.8|2486.3|2480.3|2485.3|2479.3|8
1656475800000|2022-06-29 04:10:00|2486|2480|2486|2480|2486|2480|2486|2480|1
1656476100000|2022-06-29 04:15:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|6
1656476400000|2022-06-29 04:20:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486.3|2480.3|4
1656476700000|2022-06-29 04:25:00|2486.3|2480.3|2486.5|2480.5|2486.5|2480.5|2486|2480|7
1656477000000|2022-06-29 04:30:00|2486.3|2480.3|2486.3|2480.3|2486.8|2480.8|2486|2480|13
1656477300000|2022-06-29 04:35:00|2486|2480|2486.5|2480.5|2486.5|2480.5|2486|2480|3
1656477600000|2022-06-29 04:40:00|2486.8|2480.8|2489.8|2483.8|2489.8|2483.8|2486.8|2480.8|17
1656477900000|2022-06-29 04:45:00|2489.3|2483.3|2489.8|2483.8|2489.8|2483.8|2489.3|2483.3|2
1656478200000|2022-06-29 04:50:00|2489.5|2483.5|2489.8|2483.8|2489.8|2483.8|2489.5|2483.5|4
1656478500000|2022-06-29 04:55:00|2490|2484|2490.3|2484.3|2490.3|2484.3|2490|2484|4
1656478800000|2022-06-29 05:00:00|2490|2484|2489.8|2483.8|2490.3|2484.3|2489.8|2483.8|4
1656479100000|2022-06-29 05:05:00|2489.3|2483.3|2488.8|2482.8|2489.3|2483.3|2488.8|2482.8|3
1656479400000|2022-06-29 05:10:00|2487.8|2481.8|2484.5|2478.5|2487.8|2481.8|2483.8|2477.8|23
1656479700000|2022-06-29 05:15:00|2484|2478|2484.3|2478.3|2484.8|2478.8|2482.8|2476.8|19
1656480000000|2022-06-29 05:20:00|2484|2478|2485|2479|2485.3|2479.3|2483.5|2477.5|9
1656480300000|2022-06-29 05:25:00|2484|2478|2483|2477|2484|2478|2482.8|2476.8|5
1656480600000|2022-06-29 05:30:00|2482.8|2476.8|2475.5|2469.5|2482.8|2476.8|2475.5|2469.5|90
1656480900000|2022-06-29 05:35:00|2475.8|2469.8|2478.3|2472.3|2478.5|2472.5|2475.8|2469.8|98
1656481200000|2022-06-29 05:40:00|2478|2472|2483|2477|2485.8|2479.8|2477|2471|94
1656481500000|2022-06-29 05:45:00|2483.3|2477.3|2486.8|2480.8|2489.8|2483.8|2483|2477|80
1656481800000|2022-06-29 05:50:00|2486.5|2480.5|2489.5|2483.5|2489.8|2483.8|2483|2477|104
1656482100000|2022-06-29 05:55:00|2489.3|2483.3|2492|2486|2492.8|2486.8|2488|2482|85
1656482400000|2022-06-29 06:00:00|2492.3|2486.3|2492|2486|2492.5|2486.5|2487.8|2481.8|73
1656482700000|2022-06-29 06:05:00|2491.8|2485.8|2494.8|2488.8|2497|2491|2491|2485|77
1656483000000|2022-06-29 06:10:00|2494.5|2488.5|2495|2489|2495.8|2489.8|2491.5|2485.5|92
1656483300000|2022-06-29 06:15:00|2495.5|2489.5|2495.5|2489.5|2495.8|2489.8|2492|2486|59
1656483600000|2022-06-29 06:20:00|2495.8|2489.8|2494.8|2488.8|2496.5|2490.5|2492.5|2486.5|54
1656483900000|2022-06-29 06:25:00|2495.3|2489.3|2495|2489|2495.5|2489.5|2491.8|2485.8|73
1656484200000|2022-06-29 06:30:00|2494.5|2488.5|2489.8|2483.8|2494.8|2488.8|2489.8|2483.8|72
1656484500000|2022-06-29 06:35:00|2489.5|2483.5|2482.3|2476.3|2489.5|2483.5|2480.8|2474.8|58
1656484800000|2022-06-29 06:40:00|2482.5|2476.5|2482|2476|2483.8|2477.8|2480.3|2474.3|137
1656485100000|2022-06-29 06:45:00|2481.8|2475.8|2481|2475|2484.5|2478.5|2480|2474|69
1656485400000|2022-06-29 06:50:00|2481.3|2475.3|2481.3|2475.3|2482|2476|2477.5|2471.5|63
1656485700000|2022-06-29 06:55:00|2479.5|2473.5|2480.5|2474.5|2482.3|2476.3|2479|2473|61
1656486000000|2022-06-29 07:00:00|2479.3|2473.3|2476|2470|2480.8|2474.8|2475|2469|100
1656486300000|2022-06-29 07:05:00|2476.3|2470.3|2480|2474|2482|2476|2468.6|2462.6|94
1656486600000|2022-06-29 07:10:00|2480.5|2474.5|2482.5|2476.5|2485.6|2479.6|2480|2474|54
1656486900000|2022-06-29 07:15:00|2482.8|2476.8|2484|2478|2491|2485|2482|2476|91
1656487200000|2022-06-29 07:20:00|2483.5|2477.5|2485.8|2479.8|2487.8|2481.8|2482.3|2476.3|54
1656487500000|2022-06-29 07:25:00|2485.5|2479.5|2476.5|2470.5|2485.5|2479.5|2473.5|2467.5|65
1656487800000|2022-06-29 07:30:00|2477|2471|2470.5|2464.5|2479|2473|2469.3|2463.3|100
1656488100000|2022-06-29 07:35:00|2471.5|2465.5|2467.3|2461.3|2471.5|2465.5|2465.5|2459.5|81
1656488400000|2022-06-29 07:40:00|2467|2461|2467.5|2461.5|2469.3|2463.3|2465.5|2459.5|68
1656488700000|2022-06-29 07:45:00|2467.8|2461.8|2465.3|2459.3|2470|2464|2465|2459|102
1656489000000|2022-06-29 07:50:00|2465.8|2459.8|2468.3|2462.3|2471.8|2465.8|2462.8|2456.8|111
1656489300000|2022-06-29 07:55:00|2468.5|2462.5|2468|2462|2470.5|2464.5|2467.3|2461.3|41
1656489600000|2022-06-29 08:00:00|2467.8|2461.8|2466.5|2460.5|2468.3|2462.3|2466|2460|45
1656489900000|2022-06-29 08:05:00|2466.8|2460.8|2466.5|2460.5|2470.3|2464.3|2464.3|2458.3|63
1656490200000|2022-06-29 08:10:00|2467.5|2461.5|2470.3|2464.3|2474|2468|2467.3|2461.3|58
1656490500000|2022-06-29 08:15:00|2470.5|2464.5|2460.5|2454.5|2470.8|2464.8|2457.5|2451.5|82
1656490800000|2022-06-29 08:20:00|2459.8|2453.8|2458|2452|2460.3|2454.3|2454|2448|121
1656491100000|2022-06-29 08:25:00|2458.3|2452.3|2453.5|2447.5|2458.5|2452.5|2451.5|2445.5|108
1656491400000|2022-06-29 08:30:00|2453.8|2447.8|2450.3|2444.3|2454.3|2448.3|2447|2441|135
1656491700000|2022-06-29 08:35:00|2451|2445|2455.8|2449.8|2457|2451|2449.8|2443.8|77
1656492000000|2022-06-29 08:40:00|2456|2450|2452.5|2446.5|2456|2450|2451|2445|70
1656492300000|2022-06-29 08:45:00|2452.3|2446.3|2462.3|2456.3|2463.3|2457.3|2451|2445|81
1656492600000|2022-06-29 08:50:00|2462.5|2456.5|2456.8|2450.8|2465.3|2459.3|2456.8|2450.8|74
1656492900000|2022-06-29 08:55:00|2457|2451|2459|2453|2461|2455|2455.3|2449.3|73
1656493200000|2022-06-29 09:00:00|2459.3|2453.3|2464.3|2458.3|2465.3|2459.3|2459.3|2453.3|73
1656493500000|2022-06-29 09:05:00|2464.5|2458.5|2469.3|2463.3|2470|2464|2463|2457|54
1656493800000|2022-06-29 09:10:00|2469.8|2463.8|2469|2463|2470|2464|2468|2462|14
1656494100000|2022-06-29 09:15:00|2469.3|2463.3|2471.8|2465.8|2472.8|2466.8|2469|2463|49
1656494400000|2022-06-29 09:20:00|2472|2466|2472.5|2466.5|2475.5|2469.5|2469.5|2463.5|43
1656494700000|2022-06-29 09:25:00|2472.3|2466.3|2469.8|2463.8|2475.3|2469.3|2469.8|2463.8|34
1656495000000|2022-06-29 09:30:00|2469.5|2463.5|2465.8|2459.8|2472.8|2466.8|2465.5|2459.5|70
1656495300000|2022-06-29 09:35:00|2465.5|2459.5|2465.3|2459.3|2466.5|2460.5|2464.5|2458.5|25
1656495600000|2022-06-29 09:40:00|2465.5|2459.5|2467|2461|2468|2462|2465.5|2459.5|22
1656495900000|2022-06-29 09:45:00|2466.8|2460.8|2466.5|2460.5|2467|2461|2464|2458|32
1656496200000|2022-06-29 09:50:00|2466.8|2460.8|2463.3|2457.3|2467.3|2461.3|2463.3|2457.3|36
1656496500000|2022-06-29 09:55:00|2463|2457|2459.8|2453.8|2463|2457|2459.3|2453.3|39
1656496800000|2022-06-29 10:00:00|2460|2454|2460.3|2454.3|2461|2455|2455.3|2449.3|46
1656497100000|2022-06-29 10:05:00|2460.5|2454.5|2458.5|2452.5|2462|2456|2457.8|2451.8|61
1656497400000|2022-06-29 10:10:00|2458.8|2452.8|2461|2455|2462.3|2456.3|2458|2452|62
1656497700000|2022-06-29 10:15:00|2461.3|2455.3|2464.8|2458.8|2467.3|2461.3|2461.3|2455.3|82
1656498000000|2022-06-29 10:20:00|2465.8|2459.8|2462.5|2456.5|2466.8|2460.8|2462.3|2456.3|48
1656498300000|2022-06-29 10:25:00|2462.3|2456.3|2473.3|2467.3|2477.5|2471.5|2462.3|2456.3|109
1656498600000|2022-06-29 10:30:00|2473|2467|2469.5|2463.5|2474.5|2468.5|2468|2462|74
1656498900000|2022-06-29 10:35:00|2470|2464|2470.8|2464.8|2473.3|2467.3|2468.3|2462.3|50
1656499200000|2022-06-29 10:40:00|2470.3|2464.3|2471.3|2465.3|2474.8|2468.8|2469.8|2463.8|87
1656499500000|2022-06-29 10:45:00|2471.5|2465.5|2472|2466|2473.5|2467.5|2468|2462|87
1656499800000|2022-06-29 10:50:00|2471.8|2465.8|2472.3|2466.3|2474.8|2468.8|2470.5|2464.5|25
1656500100000|2022-06-29 10:55:00|2472.5|2466.5|2480.3|2474.3|2480.8|2474.8|2472.5|2466.5|93
1656500400000|2022-06-29 11:00:00|2480.5|2474.5|2480.3|2474.3|2481|2475|2480|2474|21
1656500700000|2022-06-29 11:05:00|2480.5|2474.5|2478|2472|2481.3|2475.3|2476.8|2470.8|65
1656501000000|2022-06-29 11:10:00|2477.8|2471.8|2475|2469|2477.8|2471.8|2473.5|2467.5|74
1656501300000|2022-06-29 11:15:00|2474.8|2468.8|2474.5|2468.5|2475.3|2469.3|2473.5|2467.5|37
1656501600000|2022-06-29 11:20:00|2474.8|2468.8|2480.8|2474.8|2482|2476|2474.8|2468.8|92
1656501900000|2022-06-29 11:25:00|2480.5|2474.5|2475.3|2469.3|2480.5|2474.5|2475|2469|74
1656502200000|2022-06-29 11:30:00|2475.5|2469.5|2486.3|2480.3|2487.3|2481.3|2475.5|2469.5|75
1656502500000|2022-06-29 11:35:00|2486|2480|2483.8|2477.8|2487|2481|2482.8|2476.8|48
1656502800000|2022-06-29 11:40:00|2484|2478|2487|2481|2489.3|2483.3|2483.3|2477.3|54
1656503100000|2022-06-29 11:45:00|2487.3|2481.3|2490.5|2484.5|2490.5|2484.5|2485.5|2479.5|48
1656503400000|2022-06-29 11:50:00|2490.8|2484.8|2489.8|2483.8|2490.8|2484.8|2487.3|2481.3|53
1656503700000|2022-06-29 11:55:00|2490|2484|2479.8|2473.8|2492.8|2486.8|2479.3|2473.3|144
1656504000000|2022-06-29 12:00:00|2479.3|2473.3|2482.8|2476.8|2482.8|2476.8|2476.3|2470.3|115
1656504300000|2022-06-29 12:05:00|2483|2477|2485|2479|2487.5|2481.5|2482|2476|79
1656504600000|2022-06-29 12:10:00|2484.8|2478.8|2483.8|2477.8|2484.8|2478.8|2480|2474|69
1656504900000|2022-06-29 12:15:00|2484|2478|2483|2477|2486.3|2480.3|2480.8|2474.8|40
1656505200000|2022-06-29 12:20:00|2483.3|2477.3|2482.5|2476.5|2484.3|2478.3|2479.3|2473.3|68
1656505500000|2022-06-29 12:25:00|2482.8|2476.8|2474.5|2468.5|2483.5|2477.5|2472.8|2466.8|72
1656505800000|2022-06-29 12:30:00|2474.8|2468.8|2470.8|2464.8|2476.8|2470.8|2470.3|2464.3|98
1656506100000|2022-06-29 12:35:00|2470.5|2464.5|2472.5|2466.5|2472.8|2466.8|2465.8|2459.8|97
1656506400000|2022-06-29 12:40:00|2472.8|2466.8|2473.5|2467.5|2474.8|2468.8|2471.3|2465.3|77
1656506700000|2022-06-29 12:45:00|2473.8|2467.8|2473|2467|2474.3|2468.3|2471|2465|51
1656507000000|2022-06-29 12:50:00|2472.8|2466.8|2478.5|2472.5|2479|2473|2472.8|2466.8|61
1656507300000|2022-06-29 12:55:00|2478.8|2472.8|2481.5|2475.5|2481.5|2475.5|2475.3|2469.3|64
1656507600000|2022-06-29 13:00:00|2482|2476|2488.3|2482.3|2495.5|2489.5|2482|2476|364
1656507900000|2022-06-29 13:05:00|2488.5|2482.5|2492|2486|2494|2488|2487.3|2481.3|164
1656508200000|2022-06-29 13:10:00|2491.8|2485.8|2485.8|2479.8|2493|2487|2485.3|2479.3|108
1656508500000|2022-06-29 13:15:00|2485.5|2479.5|2486|2480|2490.5|2484.5|2484.5|2478.5|107
1656508800000|2022-06-29 13:20:00|2485.8|2479.8|2487|2481|2488|2482|2482.3|2476.3|115
1656509100000|2022-06-29 13:25:00|2487.3|2481.3|2482.8|2476.8|2487.3|2481.3|2481.8|2475.8|97
1656509400000|2022-06-29 13:30:00|2482|2476|2481.3|2475.3|2485.5|2479.5|2480.5|2474.5|141
1656509700000|2022-06-29 13:35:00|2481.8|2475.8|2479|2473|2484|2478|2477.8|2471.8|138
1656510000000|2022-06-29 13:40:00|2479.3|2473.3|2476|2470|2481|2475|2475.8|2469.8|147
1656510300000|2022-06-29 13:45:00|2475.8|2469.8|2474.8|2468.8|2476.3|2470.3|2471.8|2465.8|158
1656510600000|2022-06-29 13:50:00|2474.5|2468.5|2471.8|2465.8|2479|2473|2471.5|2465.5|142
1656510900000|2022-06-29 13:55:00|2471.5|2465.5|2472.5|2466.5|2475|2469|2471.3|2465.3|79
1656511200000|2022-06-29 14:00:00|2472.3|2466.3|2477|2471|2481.3|2475.3|2471.5|2465.5|160
1656511500000|2022-06-29 14:05:00|2477.3|2471.3|2481|2475|2481|2475|2475.3|2469.3|104
1656511800000|2022-06-29 14:10:00|2481.3|2475.3|2480.8|2474.8|2483.5|2477.5|2480.5|2474.5|101
1656512100000|2022-06-29 14:15:00|2479.8|2473.8|2476.3|2470.3|2481|2475|2475.3|2469.3|98
1656512400000|2022-06-29 14:20:00|2476.5|2470.5|2477.5|2471.5|2478.3|2472.3|2475.5|2469.5|98
1656512700000|2022-06-29 14:25:00|2477.8|2471.8|2477.3|2471.3|2482|2476|2476.8|2470.8|107
1656513000000|2022-06-29 14:30:00|2477|2471|2474.8|2468.8|2481.5|2475.5|2474.3|2468.3|166
1656513300000|2022-06-29 14:35:00|2475.5|2469.5|2483|2477|2483.3|2477.3|2475.3|2469.3|211
1656513600000|2022-06-29 14:40:00|2482.8|2476.8|2486.3|2480.3|2487|2481|2480.8|2474.8|179
1656513900000|2022-06-29 14:45:00|2486.5|2480.5|2490.3|2484.3|2491.5|2485.5|2484.3|2478.3|154
1656514200000|2022-06-29 14:50:00|2490|2484|2495.3|2489.3|2495.5|2489.5|2489|2483|170
1656514500000|2022-06-29 14:55:00|2495.5|2489.5|2490.8|2484.8|2495.5|2489.5|2489.3|2483.3|120
1656514800000|2022-06-29 15:00:00|2491|2485|2484.5|2478.5|2491.8|2485.8|2483|2477|164
1656515100000|2022-06-29 15:05:00|2484.3|2478.3|2491|2485|2491.5|2485.5|2482.5|2476.5|130
1656515400000|2022-06-29 15:10:00|2491.3|2485.3|2491.8|2485.8|2492.5|2486.5|2490|2484|133
1656515700000|2022-06-29 15:15:00|2491.5|2485.5|2492|2486|2494.8|2488.8|2491.3|2485.3|121
1656516000000|2022-06-29 15:20:00|2492.3|2486.3|2484.8|2478.8|2492.3|2486.3|2482|2476|137
1656516300000|2022-06-29 15:25:00|2485|2479|2476.1|2470.1|2489.3|2483.3|2474.8|2468.8|208
1656516600000|2022-06-29 15:30:00|2475.9|2469.9|2470.8|2464.8|2480.8|2474.8|2470.8|2464.8|200
1656516900000|2022-06-29 15:35:00|2471|2465|2474.5|2468.5|2476.3|2470.3|2471|2465|117
1656517200000|2022-06-29 15:40:00|2474.3|2468.3|2470.8|2464.8|2478.3|2472.3|2470|2464|117
1656517500000|2022-06-29 15:45:00|2470.3|2464.3|2470.3|2464.3|2473|2467|2469.3|2463.3|52
1656517800000|2022-06-29 15:50:00|2470|2464|2468.3|2462.3|2473|2467|2465.3|2459.3|97
1656518100000|2022-06-29 15:55:00|2469|2463|2471.8|2465.8|2472.3|2466.3|2467.3|2461.3|30
1656518400000|2022-06-29 16:00:00|2471.5|2465.5|2473.3|2467.3|2473.3|2467.3|2471|2465|28
1656518700000|2022-06-29 16:05:00|2471.8|2465.8|2474.3|2468.3|2476.3|2470.3|2471.8|2465.8|35
1656519000000|2022-06-29 16:10:00|2474|2468|2474.3|2468.3|2475|2469|2472.5|2466.5|79
1656519300000|2022-06-29 16:15:00|2474|2468|2474.8|2468.8|2475.3|2469.3|2473|2467|117
1656519600000|2022-06-29 16:20:00|2475|2469|2474.5|2468.5|2476|2470|2474|2468|79
1656519900000|2022-06-29 16:25:00|2474.3|2468.3|2470|2464|2474.3|2468.3|2468|2462|55
1656520200000|2022-06-29 16:30:00|2470.3|2464.3|2472.8|2466.8|2473.3|2467.3|2470.3|2464.3|25
1656520500000|2022-06-29 16:35:00|2473.3|2467.3|2475.8|2469.8|2476|2470|2472.8|2466.8|67
1656520800000|2022-06-29 16:40:00|2475.5|2469.5|2475.8|2469.8|2476|2470|2475.5|2469.5|28
1656521100000|2022-06-29 16:45:00|2476|2470|2475.5|2469.5|2476.3|2470.3|2475.3|2469.3|35
1656521400000|2022-06-29 16:50:00|2475.8|2469.8|2471.8|2465.8|2476.3|2470.3|2471.3|2465.3|44
1656521700000|2022-06-29 16:55:00|2471.5|2465.5|2472.8|2466.8|2474.8|2468.8|2470.5|2464.5|47
1656547200000|2022-06-30 00:00:00|2468.8|2462.8|2468.1|2462.1|2468.8|2462.8|2465.4|2459.4|23
1656547500000|2022-06-30 00:05:00|2468|2462|2471.3|2465.3|2471.4|2465.4|2468|2462|25
1656547800000|2022-06-30 00:10:00|2471.5|2465.5|2472|2466|2472.5|2466.5|2471.3|2465.3|19
1656548100000|2022-06-30 00:15:00|2471.5|2465.5|2471.3|2465.3|2471.8|2465.8|2471|2465|8
1656548400000|2022-06-30 00:20:00|2471.5|2465.5|2476.4|2470.4|2476.6|2470.6|2471.5|2465.5|15
1656548700000|2022-06-30 00:25:00|2476.8|2470.8|2477.5|2471.5|2478|2472|2476.8|2470.8|8
1656549000000|2022-06-30 00:30:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2473.6|2467.6|24
1656549300000|2022-06-30 00:35:00|2477.5|2471.5|2480.3|2474.3|2482|2476|2477.5|2471.5|32
1656549600000|2022-06-30 00:40:00|2480|2474|2479|2473|2481.3|2475.3|2478.6|2472.6|15
1656549900000|2022-06-30 00:45:00|2479.3|2473.3|2479|2473|2479.5|2473.5|2479|2473|10
1656550200000|2022-06-30 00:50:00|2478.5|2472.5|2479|2473|2479.3|2473.3|2478.5|2472.5|5
1656550500000|2022-06-30 00:55:00|2479.3|2473.3|2479|2473|2479.8|2473.8|2478.8|2472.8|10
1656550800000|2022-06-30 01:00:00|2478.5|2472.5|2476.8|2470.8|2478.8|2472.8|2474.8|2468.8|48
1656551100000|2022-06-30 01:05:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2472.8|2466.8|60
1656551400000|2022-06-30 01:10:00|2476.5|2470.5|2483.3|2477.3|2483.3|2477.3|2476|2470|36
1656551700000|2022-06-30 01:15:00|2482.8|2476.8|2484|2478|2484.8|2478.8|2481.3|2475.3|20
1656552000000|2022-06-30 01:20:00|2484.3|2478.3|2484.3|2478.3|2486.5|2480.5|2484|2478|17
1656552300000|2022-06-30 01:25:00|2484.5|2478.5|2480.3|2474.3|2485|2479|2480.3|2474.3|32
1656552600000|2022-06-30 01:30:00|2480.8|2474.8|2481.3|2475.3|2481.8|2475.8|2480|2474|29
1656552900000|2022-06-30 01:35:00|2481.5|2475.5|2481|2475|2482|2476|2480.8|2474.8|21
1656553200000|2022-06-30 01:40:00|2480.8|2474.8|2479.5|2473.5|2480.8|2474.8|2479.5|2473.5|10
1656553500000|2022-06-30 01:45:00|2479.3|2473.3|2479.5|2473.5|2479.8|2473.8|2477|2471|18
1656553800000|2022-06-30 01:50:00|2479.3|2473.3|2479.5|2473.5|2480.5|2474.5|2479|2473|28
1656554100000|2022-06-30 01:55:00|2479.3|2473.3|2479|2473|2480|2474|2479|2473|29
1656554400000|2022-06-30 02:00:00|2478.8|2472.8|2478.3|2472.3|2480|2474|2478|2472|24
1656554700000|2022-06-30 02:05:00|2478|2472|2476.8|2470.8|2478|2472|2476.3|2470.3|25
1656555000000|2022-06-30 02:10:00|2476.5|2470.5|2476.8|2470.8|2477.3|2471.3|2476|2470|38
1656555300000|2022-06-30 02:15:00|2476.5|2470.5|2476.3|2470.3|2476.8|2470.8|2476.3|2470.3|9
1656555600000|2022-06-30 02:20:00|2476|2470|2476.3|2470.3|2476.5|2470.5|2476|2470|10
1656555900000|2022-06-30 02:25:00|2476|2470|2480|2474|2480|2474|2476|2470|54
1656556200000|2022-06-30 02:30:00|2480.3|2474.3|2481.3|2475.3|2482|2476|2478|2472|52
1656556500000|2022-06-30 02:35:00|2481|2475|2482.5|2476.5|2482.8|2476.8|2480.8|2474.8|54
1656556800000|2022-06-30 02:40:00|2482.3|2476.3|2477.8|2471.8|2482.5|2476.5|2477.3|2471.3|47
1656557100000|2022-06-30 02:45:00|2477.5|2471.5|2473|2467|2478|2472|2472|2466|28
1656557400000|2022-06-30 02:50:00|2472|2466|2471.8|2465.8|2472.8|2466.8|2469.8|2463.8|32
1656557700000|2022-06-30 02:55:00|2471.5|2465.5|2471.5|2465.5|2472|2466|2471.3|2465.3|15
1656558000000|2022-06-30 03:00:00|2470.8|2464.8|2467.3|2461.3|2471.8|2465.8|2467.3|2461.3|35
1656558300000|2022-06-30 03:05:00|2466.8|2460.8|2468.5|2462.5|2468.8|2462.8|2464.8|2458.8|32
1656558600000|2022-06-30 03:10:00|2468.3|2462.3|2466.5|2460.5|2469.3|2463.3|2466.3|2460.3|37
1656558900000|2022-06-30 03:15:00|2466.3|2460.3|2465.8|2459.8|2469|2463|2464|2458|69
1656559200000|2022-06-30 03:20:00|2465.5|2459.5|2467.5|2461.5|2467.5|2461.5|2464.8|2458.8|36
1656559500000|2022-06-30 03:25:00|2467.3|2461.3|2472.8|2466.8|2472.8|2466.8|2467.3|2461.3|32
1656559800000|2022-06-30 03:30:00|2472.5|2466.5|2472.3|2466.3|2472.8|2466.8|2472.3|2466.3|8
1656560100000|2022-06-30 03:35:00|2472.5|2466.5|2472.5|2466.5|2472.8|2466.8|2472.5|2466.5|3
1656560400000|2022-06-30 03:40:00|2472.3|2466.3|2469|2463|2472.3|2466.3|2468|2462|15
1656560700000|2022-06-30 03:45:00|2468.8|2462.8|2468.5|2462.5|2468.8|2462.8|2468.5|2462.5|2
1656561000000|2022-06-30 03:50:00|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|2468.3|2462.3|1
1656561300000|2022-06-30 03:55:00|2467.5|2461.5|2468.3|2462.3|2468.3|2462.3|2467|2461|8
1656561600000|2022-06-30 04:00:00|2468|2462|2470|2464|2470|2464|2468|2462|20
1656561900000|2022-06-30 04:05:00|2469.8|2463.8|2468.8|2462.8|2470|2464|2468.3|2462.3|19
1656562200000|2022-06-30 04:10:00|2469|2463|2469.3|2463.3|2469.3|2463.3|2469|2463|2
1656562500000|2022-06-30 04:15:00|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|2469.5|2463.5|1
1656562800000|2022-06-30 04:20:00|2468.5|2462.5|2469|2463|2469.3|2463.3|2468.5|2462.5|6
1656563100000|2022-06-30 04:25:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|1
1656563400000|2022-06-30 04:30:00|2469.5|2463.5|2469.3|2463.3|2469.5|2463.5|2468.5|2462.5|13
1656563700000|2022-06-30 04:35:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2468.8|2462.8|5
1656564000000|2022-06-30 04:40:00|2469.3|2463.3|2469.3|2463.3|2469.3|2463.3|2468.8|2462.8|4
1656564300000|2022-06-30 04:45:00|2469.5|2463.5|2468|2462|2469.5|2463.5|2467.8|2461.8|7
1656564600000|2022-06-30 04:50:00|2467.8|2461.8|2469.5|2463.5|2469.8|2463.8|2467.8|2461.8|8
1656564900000|2022-06-30 04:55:00|2469|2463|2469.5|2463.5|2469.5|2463.5|2469|2463|2
1656565200000|2022-06-30 05:00:00|2469.3|2463.3|2468.3|2462.3|2469.3|2463.3|2467.8|2461.8|6
1656565500000|2022-06-30 05:05:00|2468|2462|2468|2462|2468.3|2462.3|2468|2462|3
1656565800000|2022-06-30 05:10:00|2467.8|2461.8|2470.3|2464.3|2470.3|2464.3|2467.8|2461.8|19
1656566100000|2022-06-30 05:15:00|2469.5|2463.5|2472.3|2466.3|2472.3|2466.3|2469.5|2463.5|38
1656566400000|2022-06-30 05:20:00|2472|2466|2470.5|2464.5|2472.3|2466.3|2469|2463|33
1656566700000|2022-06-30 05:25:00|2470|2464|2469.8|2463.8|2470.3|2464.3|2468.3|2462.3|35
1656567000000|2022-06-30 05:30:00|2470|2464|2462.3|2456.3|2470.5|2464.5|2462.3|2456.3|82
1656567300000|2022-06-30 05:35:00|2462.5|2456.5|2462.5|2456.5|2463|2457|2459.5|2453.5|47
1656567600000|2022-06-30 05:40:00|2462|2456|2463.1|2457.1|2464.8|2458.8|2460.5|2454.5|81
1656567900000|2022-06-30 05:45:00|2463.4|2457.4|2461|2455|2466.3|2460.3|2461|2455|108
1656568200000|2022-06-30 05:50:00|2460.8|2454.8|2463.8|2457.8|2465.8|2459.8|2459.8|2453.8|102
1656568500000|2022-06-30 05:55:00|2464|2458|2461.5|2455.5|2465.3|2459.3|2461|2455|118
1656568800000|2022-06-30 06:00:00|2461.8|2455.8|2464|2458|2466|2460|2461.5|2455.5|105
1656569100000|2022-06-30 06:05:00|2463.8|2457.8|2467|2461|2469.5|2463.5|2462|2456|75
1656569400000|2022-06-30 06:10:00|2467.3|2461.3|2472|2466|2472|2466|2467.3|2461.3|72
1656569700000|2022-06-30 06:15:00|2472.3|2466.3|2471|2465|2472.8|2466.8|2470.8|2464.8|52
1656570000000|2022-06-30 06:20:00|2470.5|2464.5|2470|2464|2470.5|2464.5|2467|2461|44
1656570300000|2022-06-30 06:25:00|2469.5|2463.5|2467.5|2461.5|2470.5|2464.5|2467.3|2461.3|42
1656570600000|2022-06-30 06:30:00|2467.3|2461.3|2464|2458|2467.3|2461.3|2461.8|2455.8|70
1656570900000|2022-06-30 06:35:00|2464.3|2458.3|2465.3|2459.3|2465.8|2459.8|2461.3|2455.3|85
1656571200000|2022-06-30 06:40:00|2465|2459|2460.8|2454.8|2465|2459|2460|2454|64
1656571500000|2022-06-30 06:45:00|2461|2455|2463.5|2457.5|2465.3|2459.3|2460.8|2454.8|67
1656571800000|2022-06-30 06:50:00|2463.3|2457.3|2462.5|2456.5|2463.5|2457.5|2459.5|2453.5|56
1656572100000|2022-06-30 06:55:00|2462.3|2456.3|2460|2454|2465.3|2459.3|2460|2454|90
1656572400000|2022-06-30 07:00:00|2459.8|2453.8|2457.3|2451.3|2463.3|2457.3|2455.8|2449.8|76
1656572700000|2022-06-30 07:05:00|2457.5|2451.5|2454|2448|2457.5|2451.5|2453.5|2447.5|100
1656573000000|2022-06-30 07:10:00|2453.8|2447.8|2452.5|2446.5|2456|2450|2452.3|2446.3|64
1656573300000|2022-06-30 07:15:00|2453.3|2447.3|2450|2444|2453.3|2447.3|2449|2443|92
1656573600000|2022-06-30 07:20:00|2449.8|2443.8|2456.8|2450.8|2457|2451|2449.5|2443.5|86
1656573900000|2022-06-30 07:25:00|2457|2451|2455.3|2449.3|2460|2454|2455|2449|69
1656574200000|2022-06-30 07:30:00|2455.5|2449.5|2460.3|2454.3|2461|2455|2454.5|2448.5|56
1656574500000|2022-06-30 07:35:00|2460.5|2454.5|2456|2450|2461|2455|2454.8|2448.8|45
1656574800000|2022-06-30 07:40:00|2456.3|2450.3|2454.5|2448.5|2457.8|2451.8|2453.3|2447.3|61
1656575100000|2022-06-30 07:45:00|2454.3|2448.3|2455.8|2449.8|2456|2450|2451.5|2445.5|45
1656575400000|2022-06-30 07:50:00|2455.5|2449.5|2455|2449|2457|2451|2454.8|2448.8|59
1656575700000|2022-06-30 07:55:00|2454.8|2448.8|2453.5|2447.5|2456.8|2450.8|2453|2447|65
1656576000000|2022-06-30 08:00:00|2453.8|2447.8|2451.3|2445.3|2454.5|2448.5|2450.8|2444.8|63
1656576300000|2022-06-30 08:05:00|2451.5|2445.5|2453.8|2447.8|2459.5|2453.5|2451.5|2445.5|108
1656576600000|2022-06-30 08:10:00|2453.5|2447.5|2452|2446|2455.5|2449.5|2451.3|2445.3|79
1656576900000|2022-06-30 08:15:00|2452.3|2446.3|2451.8|2445.8|2455|2449|2451.3|2445.3|54
1656577200000|2022-06-30 08:20:00|2452|2446|2453.8|2447.8|2455.8|2449.8|2452|2446|47
1656577500000|2022-06-30 08:25:00|2453.5|2447.5|2454.5|2448.5|2455.5|2449.5|2451.5|2445.5|55
1656577800000|2022-06-30 08:30:00|2454.3|2448.3|2453.5|2447.5|2459.5|2453.5|2452.3|2446.3|56
1656578100000|2022-06-30 08:35:00|2454|2448|2455.3|2449.3|2455.3|2449.3|2452|2446|68
1656578400000|2022-06-30 08:40:00|2455|2449|2456.8|2450.8|2459.3|2453.3|2452|2446|74
1656578700000|2022-06-30 08:45:00|2457|2451|2457.8|2451.8|2464.8|2458.8|2456.3|2450.3|89
1656579000000|2022-06-30 08:50:00|2458|2452|2455.3|2449.3|2460.8|2454.8|2454.8|2448.8|72
1656579300000|2022-06-30 08:55:00|2455|2449|2453.5|2447.5|2455.3|2449.3|2451.5|2445.5|63
1656579600000|2022-06-30 09:00:00|2453.8|2447.8|2453.5|2447.5|2455.8|2449.8|2451.3|2445.3|51
1656579900000|2022-06-30 09:05:00|2453.8|2447.8|2453.8|2447.8|2456.3|2450.3|2453.5|2447.5|35
1656580200000|2022-06-30 09:10:00|2453.5|2447.5|2452.3|2446.3|2456.5|2450.5|2451.5|2445.5|81
1656580500000|2022-06-30 09:15:00|2452|2446|2454|2448|2456.5|2450.5|2451.3|2445.3|54
1656580800000|2022-06-30 09:20:00|2454.3|2448.3|2453.8|2447.8|2455|2449|2452|2446|37
1656581100000|2022-06-30 09:25:00|2453.5|2447.5|2452|2446|2454|2448|2451.5|2445.5|54
1656581400000|2022-06-30 09:30:00|2452.3|2446.3|2452.5|2446.5|2453.5|2447.5|2451.5|2445.5|75
1656581700000|2022-06-30 09:35:00|2452.8|2446.8|2455|2449|2456.5|2450.5|2451.8|2445.8|78
1656582000000|2022-06-30 09:40:00|2455.3|2449.3|2456|2450|2457.5|2451.5|2453.8|2447.8|64
1656582300000|2022-06-30 09:45:00|2455.8|2449.8|2452.5|2446.5|2458|2452|2452.3|2446.3|72
1656582600000|2022-06-30 09:50:00|2452.8|2446.8|2454.5|2448.5|2454.5|2448.5|2451|2445|46
1656582900000|2022-06-30 09:55:00|2454.8|2448.8|2465.5|2459.5|2468.8|2462.8|2454.8|2448.8|85
1656583200000|2022-06-30 10:00:00|2465.3|2459.3|2464|2458|2467|2461|2464|2458|55
1656583500000|2022-06-30 10:05:00|2463.8|2457.8|2462.3|2456.3|2465.3|2459.3|2462.3|2456.3|25
1656583800000|2022-06-30 10:10:00|2462.5|2456.5|2462.3|2456.3|2465.8|2459.8|2462.3|2456.3|44
1656584100000|2022-06-30 10:15:00|2462.5|2456.5|2462.5|2456.5|2463|2457|2461.3|2455.3|32
1656584400000|2022-06-30 10:20:00|2462.3|2456.3|2457|2451|2462.3|2456.3|2456.8|2450.8|49
1656584700000|2022-06-30 10:25:00|2456.8|2450.8|2460|2454|2462.3|2456.3|2456.3|2450.3|56
1656585000000|2022-06-30 10:30:00|2459.8|2453.8|2461.5|2455.5|2462|2456|2459|2453|36
1656585300000|2022-06-30 10:35:00|2461.3|2455.3|2461.5|2455.5|2462.8|2456.8|2460.5|2454.5|57
1656585600000|2022-06-30 10:40:00|2461.8|2455.8|2463.3|2457.3|2463.8|2457.8|2461.3|2455.3|46
1656585900000|2022-06-30 10:45:00|2463|2457|2462|2456|2463|2457|2461.3|2455.3|45
1656586200000|2022-06-30 10:50:00|2461.5|2455.5|2461.8|2455.8|2464.3|2458.3|2460.5|2454.5|40
1656586500000|2022-06-30 10:55:00|2461.5|2455.5|2463.5|2457.5|2465|2459|2461.5|2455.5|48
1656586800000|2022-06-30 11:00:00|2463.8|2457.8|2461|2455|2464|2458|2460.8|2454.8|37
1656587100000|2022-06-30 11:05:00|2461.5|2455.5|2462|2456|2463.8|2457.8|2460.8|2454.8|41
1656587400000|2022-06-30 11:10:00|2462.3|2456.3|2461.8|2455.8|2462.3|2456.3|2460.3|2454.3|16
1656587700000|2022-06-30 11:15:00|2462|2456|2461|2455|2464.5|2458.5|2460.3|2454.3|73
1656588000000|2022-06-30 11:20:00|2461.3|2455.3|2458.8|2452.8|2461.5|2455.5|2456.5|2450.5|52
1656588300000|2022-06-30 11:25:00|2459|2453|2455.5|2449.5|2459.3|2453.3|2455|2449|58
1656588600000|2022-06-30 11:30:00|2455.8|2449.8|2455|2449|2458.5|2452.5|2453.8|2447.8|80
1656588900000|2022-06-30 11:35:00|2454.8|2448.8|2444.8|2438.8|2454.8|2448.8|2443.5|2437.5|101
1656589200000|2022-06-30 11:40:00|2444.5|2438.5|2440.8|2434.8|2445.3|2439.3|2439.8|2433.8|77
1656589500000|2022-06-30 11:45:00|2441|2435|2438.5|2432.5|2441.3|2435.3|2438.3|2432.3|77
1656589800000|2022-06-30 11:50:00|2438.3|2432.3|2438.3|2432.3|2441.8|2435.8|2438.3|2432.3|94
1656590100000|2022-06-30 11:55:00|2438.5|2432.5|2428.9|2422.9|2438.8|2432.8|2428.4|2422.4|176
1656590400000|2022-06-30 12:00:00|2429|2423|2428.8|2422.8|2435.5|2429.5|2426.5|2420.5|190
1656590700000|2022-06-30 12:05:00|2428.5|2422.5|2437.3|2431.3|2438|2432|2427.3|2421.3|103
1656591000000|2022-06-30 12:10:00|2437|2431|2438.3|2432.3|2442.8|2436.8|2434.8|2428.8|99
1656591300000|2022-06-30 12:15:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2435.3|2429.3|62
1656591600000|2022-06-30 12:20:00|2438|2432|2432.5|2426.5|2438.3|2432.3|2431.5|2425.5|102
1656591900000|2022-06-30 12:25:00|2432.3|2426.3|2421.6|2415.6|2433|2427|2420.6|2414.6|100
1656592200000|2022-06-30 12:30:00|2422.8|2416.8|2425.5|2419.5|2428|2422|2422|2416|123
1656592500000|2022-06-30 12:35:00|2425.8|2419.8|2424|2418|2428.5|2422.5|2423.5|2417.5|87
1656592800000|2022-06-30 12:40:00|2423.3|2417.3|2419|2413|2424.5|2418.5|2418.5|2412.5|109
1656593100000|2022-06-30 12:45:00|2419.3|2413.3|2421.3|2415.3|2423.5|2417.5|2418.5|2412.5|129
1656593400000|2022-06-30 12:50:00|2421|2415|2422.5|2416.5|2427|2421|2418.5|2412.5|123
1656593700000|2022-06-30 12:55:00|2422|2416|2413.6|2407.6|2422.3|2416.3|2410.4|2404.4|149
1656594000000|2022-06-30 13:00:00|2413.5|2407.5|2421.3|2415.3|2425.8|2419.8|2413.4|2407.4|381
1656594300000|2022-06-30 13:05:00|2421.5|2415.5|2428|2422|2429.8|2423.8|2416.3|2410.3|288
1656594600000|2022-06-30 13:10:00|2427.3|2421.3|2427.3|2421.3|2430.3|2424.3|2424|2418|141
1656594900000|2022-06-30 13:15:00|2427|2421|2435.8|2429.8|2435.8|2429.8|2424.8|2418.8|176
1656595200000|2022-06-30 13:20:00|2435.5|2429.5|2430.5|2424.5|2439|2433|2430.3|2424.3|113
1656595500000|2022-06-30 13:25:00|2430.3|2424.3|2420.8|2414.8|2430.8|2424.8|2418.8|2412.8|181
1656595800000|2022-06-30 13:30:00|2420.5|2414.5|2421.8|2415.8|2425|2419|2418.3|2412.3|228
1656596100000|2022-06-30 13:35:00|2422|2416|2428.3|2422.3|2431.5|2425.5|2421.8|2415.8|218
1656596400000|2022-06-30 13:40:00|2428|2422|2432.8|2426.8|2434.3|2428.3|2425.8|2419.8|173
1656596700000|2022-06-30 13:45:00|2432.5|2426.5|2430.3|2424.3|2433.5|2427.5|2428|2422|194
1656597000000|2022-06-30 13:50:00|2430|2424|2430.3|2424.3|2433.3|2427.3|2428|2422|157
1656597300000|2022-06-30 13:55:00|2430|2424|2426.3|2420.3|2430.3|2424.3|2425|2419|123
1656597600000|2022-06-30 14:00:00|2426|2420|2430.3|2424.3|2435|2429|2424.5|2418.5|177
1656597900000|2022-06-30 14:05:00|2430|2424|2433.3|2427.3|2434.8|2428.8|2427.5|2421.5|211
1656598200000|2022-06-30 14:10:00|2434|2428|2437.5|2431.5|2437.8|2431.8|2432.3|2426.3|199
1656598500000|2022-06-30 14:15:00|2436.5|2430.5|2436.5|2430.5|2437.3|2431.3|2436.3|2430.3|15
1656598800000|2022-06-30 14:20:00|2436.8|2430.8|2445.3|2439.3|2451.5|2445.5|2436.8|2430.8|154
1656599100000|2022-06-30 14:25:00|2445.8|2439.8|2448.8|2442.8|2457.8|2451.8|2445.8|2439.8|208
1656599400000|2022-06-30 14:30:00|2448.5|2442.5|2449|2443|2452.3|2446.3|2445.3|2439.3|157
1656599700000|2022-06-30 14:35:00|2448.8|2442.8|2448|2442|2450.5|2444.5|2445|2439|149
1656600000000|2022-06-30 14:40:00|2447.8|2441.8|2445.5|2439.5|2454|2448|2445.3|2439.3|194
1656600300000|2022-06-30 14:45:00|2445.8|2439.8|2436|2430|2445.8|2439.8|2435|2429|201
1656600600000|2022-06-30 14:50:00|2435.5|2429.5|2447.5|2441.5|2447.5|2441.5|2435.5|2429.5|188
1656600900000|2022-06-30 14:55:00|2447.8|2441.8|2440.5|2434.5|2450|2444|2439.5|2433.5|220
1656601200000|2022-06-30 15:00:00|2441|2435|2431.5|2425.5|2442.3|2436.3|2429|2423|185
1656601500000|2022-06-30 15:05:00|2431.8|2425.8|2433|2427|2434.5|2428.5|2429.3|2423.3|136
1656601800000|2022-06-30 15:10:00|2434|2428|2432.8|2426.8|2435|2429|2429.8|2423.8|120
1656602100000|2022-06-30 15:15:00|2432.3|2426.3|2442.3|2436.3|2442.8|2436.8|2432.3|2426.3|167
1656602400000|2022-06-30 15:20:00|2442.5|2436.5|2445|2439|2449|2443|2439.5|2433.5|170
1656602700000|2022-06-30 15:25:00|2445.3|2439.3|2450|2444|2451.5|2445.5|2444|2438|178
1656603000000|2022-06-30 15:30:00|2450.3|2444.3|2449|2443|2452|2446|2441.5|2435.5|187
1656603300000|2022-06-30 15:35:00|2449.3|2443.3|2452.3|2446.3|2452.5|2446.5|2447.3|2441.3|67
1656603600000|2022-06-30 15:40:00|2452.5|2446.5|2450.8|2444.8|2452.5|2446.5|2447.5|2441.5|77
1656603900000|2022-06-30 15:45:00|2451|2445|2454.5|2448.5|2455|2449|2450.8|2444.8|72
1656604200000|2022-06-30 15:50:00|2454.8|2448.8|2451.5|2445.5|2455.8|2449.8|2450.3|2444.3|80
1656604500000|2022-06-30 15:55:00|2451.3|2445.3|2450.8|2444.8|2452|2446|2446.8|2440.8|78
1656604800000|2022-06-30 16:00:00|2451|2445|2449.5|2443.5|2451|2445|2447.5|2441.5|60
1656605100000|2022-06-30 16:05:00|2449.3|2443.3|2448|2442|2449.5|2443.5|2448|2442|42
1656605400000|2022-06-30 16:10:00|2447.8|2441.8|2446.3|2440.3|2447.8|2441.8|2444.3|2438.3|27
1656605700000|2022-06-30 16:15:00|2446.5|2440.5|2446.5|2440.5|2447|2441|2446|2440|13
1656606000000|2022-06-30 16:20:00|2446.8|2440.8|2447.3|2441.3|2447.8|2441.8|2445.3|2439.3|43
1656606300000|2022-06-30 16:25:00|2447.5|2441.5|2448.8|2442.8|2449|2443|2446.5|2440.5|44
1656606600000|2022-06-30 16:30:00|2449.5|2443.5|2448.3|2442.3|2450.8|2444.8|2447|2441|74
1656606900000|2022-06-30 16:35:00|2448.5|2442.5|2443.8|2437.8|2450.8|2444.8|2443.5|2437.5|70
1656607200000|2022-06-30 16:40:00|2443.5|2437.5|2443.5|2437.5|2443.8|2437.8|2443.3|2437.3|26
1656607500000|2022-06-30 16:45:00|2443.8|2437.8|2443.5|2437.5|2445.3|2439.3|2443.3|2437.3|42
1656607800000|2022-06-30 16:50:00|2443.3|2437.3|2446.3|2440.3|2446.3|2440.3|2443.3|2437.3|41
1656608100000|2022-06-30 16:55:00|2446.5|2440.5|2446.5|2440.5|2447.3|2441.3|2444.8|2438.8|21
1656633600000|2022-07-01 00:00:00|2437|2431|2429.9|2423.9|2437.5|2431.5|2429.5|2423.5|37
1656633900000|2022-07-01 00:05:00|2431.1|2425.1|2429.8|2423.8|2432.1|2426.1|2429.6|2423.6|13
1656634200000|2022-07-01 00:10:00|2430|2424|2432.3|2426.3|2432.5|2426.5|2430|2424|12
1656634500000|2022-07-01 00:15:00|2432.5|2426.5|2434|2428|2434.3|2428.3|2432.3|2426.3|15
1656634800000|2022-07-01 00:20:00|2434.3|2428.3|2432|2426|2437|2431|2431.5|2425.5|44
1656635100000|2022-07-01 00:25:00|2432.3|2426.3|2432.3|2426.3|2433.8|2427.8|2432|2426|31
1656635400000|2022-07-01 00:30:00|2433.3|2427.3|2434.3|2428.3|2434.3|2428.3|2432|2426|19
1656635700000|2022-07-01 00:35:00|2435|2429|2435|2429|2435.5|2429.5|2434.8|2428.8|19
1656636000000|2022-07-01 00:40:00|2435.3|2429.3|2435.3|2429.3|2436.5|2430.5|2435|2429|10
1656636300000|2022-07-01 00:45:00|2435.5|2429.5|2438.8|2432.8|2439|2433|2435.3|2429.3|28
1656636600000|2022-07-01 00:50:00|2438.5|2432.5|2439|2433|2439.3|2433.3|2438.5|2432.5|8
1656636900000|2022-07-01 00:55:00|2438.8|2432.8|2438|2432|2439.3|2433.3|2438|2432|15
1656637200000|2022-07-01 01:00:00|2438.3|2432.3|2437.1|2431.1|2440.8|2434.8|2434|2428|76
1656637500000|2022-07-01 01:05:00|2437|2431|2440.8|2434.8|2442|2436|2436.9|2430.9|68
1656637800000|2022-07-01 01:10:00|2440.5|2434.5|2439|2433|2440.8|2434.8|2437.3|2431.3|43
1656638100000|2022-07-01 01:15:00|2439.3|2433.3|2440.8|2434.8|2441.8|2435.8|2438.8|2432.8|69
1656638400000|2022-07-01 01:20:00|2440.5|2434.5|2437|2431|2440.5|2434.5|2437|2431|37
1656638700000|2022-07-01 01:25:00|2437.3|2431.3|2433.3|2427.3|2437.8|2431.8|2433|2427|35
1656639000000|2022-07-01 01:30:00|2433|2427|2435.8|2429.8|2436.3|2430.3|2431.8|2425.8|54
1656639300000|2022-07-01 01:35:00|2436|2430|2437|2431|2437|2431|2433.5|2427.5|74
1656639600000|2022-07-01 01:40:00|2437.3|2431.3|2436|2430|2439|2433|2435.3|2429.3|59
1656639900000|2022-07-01 01:45:00|2436.3|2430.3|2439|2433|2439.5|2433.5|2436.3|2430.3|41
1656640200000|2022-07-01 01:50:00|2438.8|2432.8|2438.8|2432.8|2439.8|2433.8|2438.3|2432.3|22
1656640500000|2022-07-01 01:55:00|2438.5|2432.5|2437.3|2431.3|2438.5|2432.5|2435.5|2429.5|46
1656640800000|2022-07-01 02:00:00|2437|2431|2441.3|2435.3|2441.8|2435.8|2436.3|2430.3|35
1656641100000|2022-07-01 02:05:00|2441.5|2435.5|2441.5|2435.5|2442|2436|2441.3|2435.3|29
1656641400000|2022-07-01 02:10:00|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2441.5|2435.5|42
1656641700000|2022-07-01 02:15:00|2442.5|2436.5|2443.5|2437.5|2443.5|2437.5|2442.5|2436.5|8
1656642000000|2022-07-01 02:20:00|2443.8|2437.8|2444.8|2438.8|2444.8|2438.8|2443.5|2437.5|10
1656642300000|2022-07-01 02:25:00|2445|2439|2444|2438|2445|2439|2443.8|2437.8|22
1656642600000|2022-07-01 02:30:00|2444.3|2438.3|2444.5|2438.5|2445|2439|2444|2438|58
1656642900000|2022-07-01 02:35:00|2444.8|2438.8|2444|2438|2444.8|2438.8|2443.5|2437.5|46
1656643200000|2022-07-01 02:40:00|2444.3|2438.3|2445.3|2439.3|2445.3|2439.3|2443.8|2437.8|15
1656643500000|2022-07-01 02:45:00|2445|2439|2443.5|2437.5|2445.8|2439.8|2443.3|2437.3|20
1656643800000|2022-07-01 02:50:00|2443.3|2437.3|2442.8|2436.8|2445|2439|2442.3|2436.3|38
1656644100000|2022-07-01 02:55:00|2442.5|2436.5|2452.3|2446.3|2452.3|2446.3|2442|2436|81
1656644400000|2022-07-01 03:00:00|2451.5|2445.5|2450.5|2444.5|2451.5|2445.5|2450|2444|76
1656644700000|2022-07-01 03:05:00|2450.3|2444.3|2446.5|2440.5|2451|2445|2445.8|2439.8|59
1656645000000|2022-07-01 03:10:00|2446.3|2440.3|2446.3|2440.3|2448.8|2442.8|2445.5|2439.5|84
1656645300000|2022-07-01 03:15:00|2446.5|2440.5|2447|2441|2449.3|2443.3|2446.3|2440.3|80
1656645600000|2022-07-01 03:20:00|2447.3|2441.3|2442.3|2436.3|2448|2442|2442.3|2436.3|89
1656645900000|2022-07-01 03:25:00|2442.5|2436.5|2439.8|2433.8|2444.8|2438.8|2439|2433|95
1656646200000|2022-07-01 03:30:00|2439.5|2433.5|2435.8|2429.8|2439.5|2433.5|2433.5|2427.5|63
1656646500000|2022-07-01 03:35:00|2434.3|2428.3|2433|2427|2436|2430|2433|2427|11
1656646800000|2022-07-01 03:40:00|2434|2428|2429|2423|2434|2428|2428.5|2422.5|41
1656647100000|2022-07-01 03:45:00|2429.3|2423.3|2429.3|2423.3|2429.8|2423.8|2428.5|2422.5|30
1656647400000|2022-07-01 03:50:00|2429|2423|2430|2424|2430.3|2424.3|2428.5|2422.5|24
1656647700000|2022-07-01 03:55:00|2429.8|2423.8|2429.3|2423.3|2430.3|2424.3|2428.8|2422.8|11
1656648000000|2022-07-01 04:00:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2429|2423|7
1656648300000|2022-07-01 04:05:00|2429.3|2423.3|2428.8|2422.8|2429.5|2423.5|2428.3|2422.3|31
1656648600000|2022-07-01 04:10:00|2429|2423|2430|2424|2430.5|2424.5|2428.8|2422.8|58
1656648900000|2022-07-01 04:15:00|2430.3|2424.3|2432.3|2426.3|2432.5|2426.5|2430.3|2424.3|27
1656649200000|2022-07-01 04:20:00|2432|2426|2425|2419|2432.3|2426.3|2425|2419|63
1656649500000|2022-07-01 04:25:00|2424.3|2418.3|2415.8|2409.8|2424.3|2418.3|2415.3|2409.3|41
1656649800000|2022-07-01 04:30:00|2416|2410|2418.3|2412.3|2419|2413|2416|2410|24
1656650100000|2022-07-01 04:35:00|2418.5|2412.5|2421.8|2415.8|2421.8|2415.8|2418.1|2412.1|19
1656650400000|2022-07-01 04:40:00|2421.5|2415.5|2421.3|2415.3|2421.5|2415.5|2420.8|2414.8|15
1656650700000|2022-07-01 04:45:00|2421|2415|2418.8|2412.8|2421.8|2415.8|2418.8|2412.8|48
1656651000000|2022-07-01 04:50:00|2419.3|2413.3|2415.5|2409.5|2419.8|2413.8|2415.3|2409.3|52
1656651300000|2022-07-01 04:55:00|2415.3|2409.3|2416|2410|2416.3|2410.3|2415.3|2409.3|11
1656651600000|2022-07-01 05:00:00|2416.3|2410.3|2415.8|2409.8|2416.3|2410.3|2415|2409|12
1656651900000|2022-07-01 05:05:00|2417|2411|2419|2413|2419.3|2413.3|2416.5|2410.5|20
1656652200000|2022-07-01 05:10:00|2419.3|2413.3|2419.8|2413.8|2420.5|2414.5|2419.3|2413.3|15
1656652500000|2022-07-01 05:15:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2417.5|2411.5|30
1656652800000|2022-07-01 05:20:00|2420|2414|2422|2416|2423.8|2417.8|2420|2414|29
1656653100000|2022-07-01 05:25:00|2422.3|2416.3|2422.8|2416.8|2422.8|2416.8|2422|2416|11
1656653400000|2022-07-01 05:30:00|2423|2417|2423.5|2417.5|2425.5|2419.5|2420|2414|124
1656653700000|2022-07-01 05:35:00|2423.8|2417.8|2419.8|2413.8|2423.8|2417.8|2419.5|2413.5|51
1656654000000|2022-07-01 05:40:00|2420|2414|2420.3|2414.3|2423|2417|2418.3|2412.3|84
1656654300000|2022-07-01 05:45:00|2420|2414|2414.8|2408.8|2421.8|2415.8|2414.8|2408.8|68
1656654600000|2022-07-01 05:50:00|2415|2409|2417|2411|2418.8|2412.8|2413.5|2407.5|94
1656654900000|2022-07-01 05:55:00|2417.3|2411.3|2414.8|2408.8|2419.5|2413.5|2413.5|2407.5|115
1656655200000|2022-07-01 06:00:00|2414.5|2408.5|2417.8|2411.8|2421|2415|2413.5|2407.5|129
1656655500000|2022-07-01 06:05:00|2418|2412|2418.8|2412.8|2418.8|2412.8|2415.5|2409.5|97
1656655800000|2022-07-01 06:10:00|2419.3|2413.3|2420.3|2414.3|2425.3|2419.3|2419.3|2413.3|147
1656656100000|2022-07-01 06:15:00|2420.5|2414.5|2424|2418|2426.5|2420.5|2420.5|2414.5|91
1656656400000|2022-07-01 06:20:00|2423.8|2417.8|2421|2415|2423.8|2417.8|2421|2415|57
1656656700000|2022-07-01 06:25:00|2421.5|2415.5|2422.8|2416.8|2422.8|2416.8|2418.3|2412.3|63
1656657000000|2022-07-01 06:30:00|2422.5|2416.5|2428.3|2422.3|2429.8|2423.8|2422.5|2416.5|92
1656657300000|2022-07-01 06:35:00|2428|2422|2420.3|2414.3|2428|2422|2417.5|2411.5|75
1656657600000|2022-07-01 06:40:00|2420.5|2414.5|2417.3|2411.3|2421.5|2415.5|2415.1|2409.1|97
1656657900000|2022-07-01 06:45:00|2417.5|2411.5|2418.8|2412.8|2421|2415|2417.3|2411.3|37
1656658200000|2022-07-01 06:50:00|2419|2413|2414.3|2408.3|2420.8|2414.8|2411.8|2405.8|88
1656658500000|2022-07-01 06:55:00|2414.5|2408.5|2407.5|2401.5|2416.5|2410.5|2406.6|2400.6|180
1656658800000|2022-07-01 07:00:00|2407.3|2401.3|2405.5|2399.5|2411|2405|2403.5|2397.5|123
1656659100000|2022-07-01 07:05:00|2405.3|2399.3|2403.5|2397.5|2406.8|2400.8|2403.3|2397.3|79
1656659400000|2022-07-01 07:10:00|2403.3|2397.3|2403|2397|2404.3|2398.3|2398.6|2392.6|131
1656659700000|2022-07-01 07:15:00|2403.3|2397.3|2400|2394|2405|2399|2398.5|2392.5|107
1656660000000|2022-07-01 07:20:00|2399.8|2393.8|2398.5|2392.5|2401.5|2395.5|2396.5|2390.5|110
1656660300000|2022-07-01 07:25:00|2398.3|2392.3|2405.3|2399.3|2405.8|2399.8|2396.8|2390.8|97
1656660600000|2022-07-01 07:30:00|2405.8|2399.8|2401.8|2395.8|2405.8|2399.8|2401.5|2395.5|89
1656660900000|2022-07-01 07:35:00|2402|2396|2397|2391|2403|2397|2396.8|2390.8|68
1656661200000|2022-07-01 07:40:00|2396.8|2390.8|2390|2384|2397|2391|2387|2381|153
1656661500000|2022-07-01 07:45:00|2389.8|2383.8|2394.5|2388.5|2394.8|2388.8|2387|2381|180
1656661800000|2022-07-01 07:50:00|2395|2389|2388|2382|2398|2392|2386.5|2380.5|162
1656662100000|2022-07-01 07:55:00|2387.8|2381.8|2389.3|2383.3|2393.5|2387.5|2383.5|2377.5|165
1656662400000|2022-07-01 08:00:00|2390.5|2384.5|2390.3|2384.3|2390.8|2384.8|2386.5|2380.5|130
1656662700000|2022-07-01 08:05:00|2390|2384|2389|2383|2393.5|2387.5|2387|2381|124
1656663000000|2022-07-01 08:10:00|2389.3|2383.3|2392|2386|2393.5|2387.5|2386.5|2380.5|140
1656663300000|2022-07-01 08:15:00|2392.3|2386.3|2387.5|2381.5|2396.5|2390.5|2386.8|2380.8|120
1656663600000|2022-07-01 08:20:00|2387.8|2381.8|2390.8|2384.8|2396.3|2390.3|2386.3|2380.3|101
1656663900000|2022-07-01 08:25:00|2390.5|2384.5|2391.5|2385.5|2392.3|2386.3|2387|2381|109
1656664200000|2022-07-01 08:30:00|2391.3|2385.3|2389.5|2383.5|2396|2390|2388.3|2382.3|95
1656664500000|2022-07-01 08:35:00|2389.8|2383.8|2386.8|2380.8|2389.8|2383.8|2386|2380|45
1656664800000|2022-07-01 08:40:00|2387.5|2381.5|2394.8|2388.8|2395|2389|2387.5|2381.5|113
1656665100000|2022-07-01 08:45:00|2395|2389|2395.8|2389.8|2397.5|2391.5|2394.3|2388.3|90
1656665400000|2022-07-01 08:50:00|2395.5|2389.5|2392|2386|2395.5|2389.5|2389.8|2383.8|91
1656665700000|2022-07-01 08:55:00|2391.8|2385.8|2397.5|2391.5|2397.5|2391.5|2390.8|2384.8|83
1656666000000|2022-07-01 09:00:00|2397.3|2391.3|2392.5|2386.5|2399|2393|2390.5|2384.5|104
1656666300000|2022-07-01 09:05:00|2392.8|2386.8|2396|2390|2399.5|2393.5|2392|2386|85
1656666600000|2022-07-01 09:10:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2394.3|2388.3|80
1656666900000|2022-07-01 09:15:00|2396|2390|2404|2398|2406.5|2400.5|2396|2390|103
1656667200000|2022-07-01 09:20:00|2403.8|2397.8|2398.3|2392.3|2403.8|2397.8|2396.5|2390.5|81
1656667500000|2022-07-01 09:25:00|2398.5|2392.5|2397.5|2391.5|2400|2394|2393.5|2387.5|84
1656667800000|2022-07-01 09:30:00|2397.8|2391.8|2401|2395|2404.5|2398.5|2397|2391|109
1656668100000|2022-07-01 09:35:00|2401.5|2395.5|2410.3|2404.3|2410.5|2404.5|2400.3|2394.3|82
1656668400000|2022-07-01 09:40:00|2410.5|2404.5|2409.5|2403.5|2411|2405|2408|2402|60
1656668700000|2022-07-01 09:45:00|2410|2404|2408.8|2402.8|2414.3|2408.3|2408.5|2402.5|80
1656669000000|2022-07-01 09:50:00|2408.5|2402.5|2413.3|2407.3|2417|2411|2407.3|2401.3|91
1656669300000|2022-07-01 09:55:00|2413.5|2407.5|2413.3|2407.3|2414.5|2408.5|2411|2405|81
1656669600000|2022-07-01 10:00:00|2413.8|2407.8|2411.5|2405.5|2413.8|2407.8|2409.3|2403.3|97
1656669900000|2022-07-01 10:05:00|2411|2405|2406.8|2400.8|2411|2405|2406.8|2400.8|74
1656670200000|2022-07-01 10:10:00|2407|2401|2404.3|2398.3|2408.3|2402.3|2403|2397|62
1656670500000|2022-07-01 10:15:00|2404|2398|2398.8|2392.8|2404|2398|2398.3|2392.3|94
1656670800000|2022-07-01 10:20:00|2398.5|2392.5|2400.8|2394.8|2402.8|2396.8|2397.5|2391.5|124
1656671100000|2022-07-01 10:25:00|2401|2395|2397.8|2391.8|2402.5|2396.5|2397.5|2391.5|68
1656671400000|2022-07-01 10:30:00|2397.5|2391.5|2402|2396|2402|2396|2397.5|2391.5|75
1656671700000|2022-07-01 10:35:00|2401.8|2395.8|2398.5|2392.5|2401.8|2395.8|2397.3|2391.3|75
1656672000000|2022-07-01 10:40:00|2398.3|2392.3|2400|2394|2400|2394|2398|2392|61
1656672300000|2022-07-01 10:45:00|2400.3|2394.3|2398.3|2392.3|2402|2396|2398|2392|62
1656672600000|2022-07-01 10:50:00|2398.5|2392.5|2392.5|2386.5|2399.5|2393.5|2390.8|2384.8|88
1656672900000|2022-07-01 10:55:00|2392.8|2386.8|2391.5|2385.5|2395|2389|2389.5|2383.5|155
1656673200000|2022-07-01 11:00:00|2391.3|2385.3|2395|2389|2397.3|2391.3|2390.8|2384.8|107
1656673500000|2022-07-01 11:05:00|2394.8|2388.8|2396.3|2390.3|2398.3|2392.3|2393.5|2387.5|80
1656673800000|2022-07-01 11:10:00|2396|2390|2402|2396|2402.3|2396.3|2395.5|2389.5|105
1656674100000|2022-07-01 11:15:00|2402.3|2396.3|2396.3|2390.3|2402.3|2396.3|2394.5|2388.5|83
1656674400000|2022-07-01 11:20:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2396|2390|88
1656674700000|2022-07-01 11:25:00|2397|2391|2399|2393|2401.8|2395.8|2396.3|2390.3|114
1656675000000|2022-07-01 11:30:00|2399.3|2393.3|2401|2395|2402.8|2396.8|2398|2392|104
1656675300000|2022-07-01 11:35:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2399.5|2393.5|86
1656675600000|2022-07-01 11:40:00|2402|2396|2396.8|2390.8|2402.8|2396.8|2396|2390|94
1656675900000|2022-07-01 11:45:00|2396.5|2390.5|2395.8|2389.8|2399.8|2393.8|2394.3|2388.3|82
1656676200000|2022-07-01 11:50:00|2396|2390|2397.8|2391.8|2397.8|2391.8|2390.5|2384.5|153
1656676500000|2022-07-01 11:55:00|2397.5|2391.5|2402.8|2396.8|2402.8|2396.8|2395.5|2389.5|185
1656676800000|2022-07-01 12:00:00|2402.5|2396.5|2403|2397|2403.8|2397.8|2399.8|2393.8|107
1656677100000|2022-07-01 12:05:00|2403.3|2397.3|2409.8|2403.8|2409.8|2403.8|2401|2395|119
1656677400000|2022-07-01 12:10:00|2409|2403|2409.8|2403.8|2412.3|2406.3|2407.3|2401.3|139
1656677700000|2022-07-01 12:15:00|2409.5|2403.5|2404.3|2398.3|2412|2406|2403.8|2397.8|145
1656678000000|2022-07-01 12:20:00|2403.8|2397.8|2408.8|2402.8|2410|2404|2403.8|2397.8|116
1656678300000|2022-07-01 12:25:00|2409.3|2403.3|2418.5|2412.5|2419.8|2413.8|2409.3|2403.3|151
1656678600000|2022-07-01 12:30:00|2418.8|2412.8|2419.5|2413.5|2420.3|2414.3|2413.8|2407.8|193
1656678900000|2022-07-01 12:35:00|2419.8|2413.8|2418.5|2412.5|2421.8|2415.8|2416.8|2410.8|157
1656679200000|2022-07-01 12:40:00|2418.8|2412.8|2425.3|2419.3|2425.3|2419.3|2413.5|2407.5|151
1656679500000|2022-07-01 12:45:00|2425|2419|2421.3|2415.3|2425.3|2419.3|2417.8|2411.8|134
1656679800000|2022-07-01 12:50:00|2421.5|2415.5|2421.8|2415.8|2424.8|2418.8|2420.8|2414.8|97
1656680100000|2022-07-01 12:55:00|2421.5|2415.5|2423.5|2417.5|2426.8|2420.8|2420.3|2414.3|129
1656680400000|2022-07-01 13:00:00|2423.3|2417.3|2429.5|2423.5|2431|2425|2418.8|2412.8|281
1656680700000|2022-07-01 13:05:00|2429.8|2423.8|2430.5|2424.5|2432|2426|2425.3|2419.3|197
1656681000000|2022-07-01 13:10:00|2430.3|2424.3|2422.5|2416.5|2431.8|2425.8|2419|2413|208
1656681300000|2022-07-01 13:15:00|2422.8|2416.8|2426.3|2420.3|2426.8|2420.8|2421.8|2415.8|160
1656681600000|2022-07-01 13:20:00|2426|2420|2426|2420|2428|2422|2421.3|2415.3|136
1656681900000|2022-07-01 13:25:00|2425.8|2419.8|2432.5|2426.5|2434.8|2428.8|2424.5|2418.5|181
1656682200000|2022-07-01 13:30:00|2432.8|2426.8|2435.5|2429.5|2438.8|2432.8|2431.5|2425.5|309
1656682500000|2022-07-01 13:35:00|2435.3|2429.3|2432.8|2426.8|2438.3|2432.3|2430|2424|259
1656682800000|2022-07-01 13:40:00|2433|2427|2431.8|2425.8|2436.3|2430.3|2430.8|2424.8|171
1656683100000|2022-07-01 13:45:00|2431.5|2425.5|2430.8|2424.8|2433.5|2427.5|2428.5|2422.5|176
1656683400000|2022-07-01 13:50:00|2430.5|2424.5|2425|2419|2433.8|2427.8|2424.5|2418.5|215
1656683700000|2022-07-01 13:55:00|2425.3|2419.3|2422|2416|2426.8|2420.8|2421.8|2415.8|134
1656684000000|2022-07-01 14:00:00|2422.3|2416.3|2416|2410|2427|2421|2413.3|2407.3|209
1656684300000|2022-07-01 14:05:00|2416.3|2410.3|2414.3|2408.3|2422.3|2416.3|2413.5|2407.5|221
1656684600000|2022-07-01 14:10:00|2414|2408|2407.3|2401.3|2415.5|2409.5|2407.3|2401.3|189
1656684900000|2022-07-01 14:15:00|2407|2401|2401.8|2395.8|2412.3|2406.3|2401.3|2395.3|192
1656685200000|2022-07-01 14:20:00|2401.5|2395.5|2404.3|2398.3|2407.3|2401.3|2396|2390|249
1656685500000|2022-07-01 14:25:00|2404|2398|2406.3|2400.3|2408|2402|2400.8|2394.8|219
1656685800000|2022-07-01 14:30:00|2406.5|2400.5|2408.8|2402.8|2410.5|2404.5|2404|2398|251
1656686100000|2022-07-01 14:35:00|2409.3|2403.3|2410.8|2404.8|2412.5|2406.5|2407.5|2401.5|170
1656686400000|2022-07-01 14:40:00|2411|2405|2413.5|2407.5|2416.8|2410.8|2407.5|2401.5|236
1656686700000|2022-07-01 14:45:00|2413.8|2407.8|2423.5|2417.5|2426|2420|2412.8|2406.8|282
1656687000000|2022-07-01 14:50:00|2423.8|2417.8|2423.3|2417.3|2425.3|2419.3|2420|2414|327
1656687300000|2022-07-01 14:55:00|2423.5|2417.5|2426.5|2420.5|2432|2426|2422.5|2416.5|324
1656687600000|2022-07-01 15:00:00|2426.3|2420.3|2432.5|2426.5|2433|2427|2424.8|2418.8|267
1656687900000|2022-07-01 15:05:00|2433|2427|2435.5|2429.5|2437.8|2431.8|2431.5|2425.5|320
1656688200000|2022-07-01 15:10:00|2435.8|2429.8|2438.3|2432.3|2439|2433|2432.8|2426.8|289
1656688500000|2022-07-01 15:15:00|2438|2432|2440.3|2434.3|2443.3|2437.3|2435.3|2429.3|259
1656688800000|2022-07-01 15:20:00|2440.5|2434.5|2441.8|2435.8|2445.5|2439.5|2440.3|2434.3|258
1656689100000|2022-07-01 15:25:00|2441.5|2435.5|2447|2441|2447.8|2441.8|2441.3|2435.3|263
1656689400000|2022-07-01 15:30:00|2446.8|2440.8|2449|2443|2449.3|2443.3|2442.5|2436.5|262
1656689700000|2022-07-01 15:35:00|2449.3|2443.3|2439.8|2433.8|2449.5|2443.5|2439|2433|99
1656690000000|2022-07-01 15:40:00|2440|2434|2438.3|2432.3|2441.8|2435.8|2435.8|2429.8|107
1656690300000|2022-07-01 15:45:00|2438.5|2432.5|2445.8|2439.8|2446.5|2440.5|2438.5|2432.5|96
1656690600000|2022-07-01 15:50:00|2446|2440|2445.8|2439.8|2447.8|2441.8|2441.8|2435.8|108
1656690900000|2022-07-01 15:55:00|2446|2440|2446.3|2440.3|2447.3|2441.3|2445.3|2439.3|50
1656691200000|2022-07-01 16:00:00|2446.5|2440.5|2445.5|2439.5|2446.5|2440.5|2444.8|2438.8|137
1656691500000|2022-07-01 16:05:00|2445.3|2439.3|2440.3|2434.3|2445.8|2439.8|2440.3|2434.3|70
1656691800000|2022-07-01 16:10:00|2440.5|2434.5|2443.8|2437.8|2444|2438|2437|2431|60
1656692100000|2022-07-01 16:15:00|2444|2438|2445.8|2439.8|2445.8|2439.8|2443.8|2437.8|70
1656692400000|2022-07-01 16:20:00|2445.3|2439.3|2448.3|2442.3|2449.5|2443.5|2445.3|2439.3|44
1656692700000|2022-07-01 16:25:00|2448|2442|2448|2442|2449.5|2443.5|2447|2441|67
1656693000000|2022-07-01 16:30:00|2447.8|2441.8|2449.5|2443.5|2450|2444|2447.8|2441.8|80
1656693300000|2022-07-01 16:35:00|2449.8|2443.8|2449.8|2443.8|2451.3|2445.3|2449|2443|46
1656693600000|2022-07-01 16:40:00|2449.5|2443.5|2448.5|2442.5|2451.3|2445.3|2447.8|2441.8|38
1656693900000|2022-07-01 16:45:00|2448.3|2442.3|2449|2443|2449.5|2443.5|2448|2442|76
1656694200000|2022-07-01 16:50:00|2449.3|2443.3|2451|2445|2451.5|2445.5|2448.5|2442.5|105
1656694500000|2022-07-01 16:55:00|2451.5|2445.5|2450.8|2444.8|2451.5|2445.5|2450.3|2444.3|137
1656892800000|2022-07-04 00:00:00|2479|2462|2475.9|2469.9|2479|2470.9|2475.1|2462|14
1656893100000|2022-07-04 00:05:00|2475.4|2469.4|2475.5|2469.5|2476.1|2470.1|2475.4|2469.4|19
1656893400000|2022-07-04 00:10:00|2475.8|2469.8|2479.6|2473.6|2479.6|2473.6|2475.8|2469.8|50
1656893700000|2022-07-04 00:15:00|2479.9|2473.9|2487.4|2481.4|2487.5|2481.5|2479.1|2473.1|47
1656894000000|2022-07-04 00:20:00|2486.6|2480.6|2487|2481|2487.8|2481.8|2486.6|2480.6|8
1656894300000|2022-07-04 00:25:00|2487.3|2481.3|2486.5|2480.5|2487.8|2481.8|2486|2480|30
1656894600000|2022-07-04 00:30:00|2486.8|2480.8|2490.5|2484.5|2495.4|2489.4|2486.8|2480.8|64
1656894900000|2022-07-04 00:35:00|2490.8|2484.8|2487.5|2481.5|2491.5|2485.5|2486.5|2480.5|38
1656895200000|2022-07-04 00:40:00|2487.8|2481.8|2487.3|2481.3|2488|2482|2486.5|2480.5|28
1656895500000|2022-07-04 00:45:00|2487|2481|2486.5|2480.5|2487.3|2481.3|2486.3|2480.3|34
1656895800000|2022-07-04 00:50:00|2486.3|2480.3|2489.5|2483.5|2489.8|2483.8|2486.3|2480.3|51
1656896100000|2022-07-04 00:55:00|2489.8|2483.8|2490.3|2484.3|2491|2485|2489.3|2483.3|30
1656896400000|2022-07-04 01:00:00|2490|2484|2472.5|2466.5|2490.5|2484.5|2470.9|2464.9|185
1656896700000|2022-07-04 01:05:00|2471.8|2465.8|2472|2466|2473.5|2467.5|2468.5|2462.5|92
1656897000000|2022-07-04 01:10:00|2471.8|2465.8|2472.3|2466.3|2474.3|2468.3|2468.3|2462.3|88
1656897300000|2022-07-04 01:15:00|2472.5|2466.5|2466.5|2460.5|2474.5|2468.5|2464.3|2458.3|82
1656897600000|2022-07-04 01:20:00|2466.3|2460.3|2463.5|2457.5|2466.8|2460.8|2460.3|2454.3|102
1656897900000|2022-07-04 01:25:00|2462.6|2456.6|2462.5|2456.5|2463.3|2457.3|2461.5|2455.5|74
1656898200000|2022-07-04 01:30:00|2462.3|2456.3|2461.5|2455.5|2463.3|2457.3|2461.5|2455.5|67
1656898500000|2022-07-04 01:35:00|2462|2456|2468|2462|2468.3|2462.3|2461.8|2455.8|156
1656898800000|2022-07-04 01:40:00|2467.8|2461.8|2469.8|2463.8|2469.8|2463.8|2466.3|2460.3|152
1656899100000|2022-07-04 01:45:00|2469.5|2463.5|2475.3|2469.3|2477|2471|2468|2462|188
1656899400000|2022-07-04 01:50:00|2475|2469|2475|2469|2476.3|2470.3|2471.3|2465.3|200
1656899700000|2022-07-04 01:55:00|2475.3|2469.3|2477.3|2471.3|2479|2473|2474.8|2468.8|95
1656900000000|2022-07-04 02:00:00|2474.8|2468.8|2474.3|2468.3|2477.3|2471.3|2474.3|2468.3|101
1656900300000|2022-07-04 02:05:00|2474.8|2468.8|2481|2475|2481|2475|2474.3|2468.3|57
1656900600000|2022-07-04 02:10:00|2481.3|2475.3|2478|2472|2481.3|2475.3|2476.8|2470.8|62
1656900900000|2022-07-04 02:15:00|2477.8|2471.8|2475.5|2469.5|2480.8|2474.8|2475.3|2469.3|25
1656901200000|2022-07-04 02:20:00|2474|2468|2471|2465|2474|2468|2471|2465|11
1656901500000|2022-07-04 02:25:00|2471.5|2465.5|2472|2466|2473.8|2467.8|2471.5|2465.5|23
1656901800000|2022-07-04 02:30:00|2472.3|2466.3|2475|2469|2478.3|2472.3|2472|2466|99
1656902100000|2022-07-04 02:35:00|2475.5|2469.5|2474.5|2468.5|2476.5|2470.5|2474.3|2468.3|52
1656902400000|2022-07-04 02:40:00|2474.8|2468.8|2471.3|2465.3|2476|2470|2471.3|2465.3|63
1656902700000|2022-07-04 02:45:00|2471|2465|2470.3|2464.3|2472|2466|2470.3|2464.3|10
1656903000000|2022-07-04 02:50:00|2470.5|2464.5|2473.3|2467.3|2473.3|2467.3|2469.5|2463.5|23
1656903300000|2022-07-04 02:55:00|2473.5|2467.5|2473|2467|2476|2470|2471.4|2465.4|68
1656903600000|2022-07-04 03:00:00|2473.3|2467.3|2476|2470|2476.3|2470.3|2471.5|2465.5|40
1656903900000|2022-07-04 03:05:00|2475.8|2469.8|2478|2472|2478|2472|2475.8|2469.8|17
1656904200000|2022-07-04 03:10:00|2477.8|2471.8|2477.3|2471.3|2478|2472|2476.3|2469.3|17
1656904500000|2022-07-04 03:15:00|2477|2471|2475.3|2469.3|2477.3|2471.3|2474.5|2468.5|23
1656904800000|2022-07-04 03:20:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2473.5|2467.5|7
1656905100000|2022-07-04 03:25:00|2474.8|2468.8|2472.3|2466.3|2478|2472|2472|2466|53
1656905400000|2022-07-04 03:30:00|2472|2466|2469|2463|2472|2466|2468.3|2462.3|27
1656905700000|2022-07-04 03:35:00|2468.8|2462.8|2470.8|2464.8|2470.8|2464.8|2468.5|2462.5|12
1656906000000|2022-07-04 03:40:00|2471|2465|2469.3|2463.3|2471|2465|2469.3|2463.3|10
1656906300000|2022-07-04 03:45:00|2469|2463|2469.8|2463.8|2469.8|2463.8|2469|2463|20
1656906600000|2022-07-04 03:50:00|2469.5|2463.5|2469.8|2463.8|2470.3|2464.3|2469.5|2463.5|8
1656906900000|2022-07-04 03:55:00|2469.5|2463.5|2469.8|2463.8|2470|2464|2469.5|2463.5|6
1656907200000|2022-07-04 04:00:00|2469.5|2463.5|2470|2464|2470.3|2464.3|2469.5|2463.5|10
1656907500000|2022-07-04 04:05:00|2469.8|2463.8|2468.5|2462.5|2470|2464|2468.5|2462.5|7
1656907800000|2022-07-04 04:10:00|2468.3|2462.3|2466.5|2460.5|2468.8|2462.8|2466.5|2460.5|48
1656908100000|2022-07-04 04:15:00|2466.8|2460.8|2468.8|2462.8|2469|2463|2466.5|2460.5|15
1656908700000|2022-07-04 04:25:00|2468.5|2462.5|2468.5|2462.5|2468.5|2462.5|2467.8|2461.8|9
1656909000000|2022-07-04 04:30:00|2468.3|2462.3|2467|2461|2468.3|2462.3|2467|2461|4
1656909300000|2022-07-04 04:35:00|2467.3|2461.3|2467.8|2461.8|2468|2462|2467.3|2461.3|7
1656909600000|2022-07-04 04:40:00|2468|2462|2468.5|2462.5|2468.8|2462.8|2468|2462|6
1656909900000|2022-07-04 04:45:00|2468.8|2462.8|2468.5|2462.5|2469.3|2463.3|2468.5|2462.5|10
1656910200000|2022-07-04 04:50:00|2468.3|2462.3|2469.3|2463.3|2469.5|2463.5|2468.3|2462.3|14
1656910500000|2022-07-04 04:55:00|2469|2463|2469.3|2463.3|2469.5|2463.5|2468.3|2462.3|18
1656910800000|2022-07-04 05:00:00|2469.5|2463.5|2471.8|2465.8|2472.8|2466.8|2469.5|2463.5|8
1656911100000|2022-07-04 05:05:00|2470.3|2464.3|2475.5|2469.5|2476.3|2470.3|2468.8|2462.8|73
1656911400000|2022-07-04 05:10:00|2476|2470|2479|2473|2479|2473|2476|2470|20
1656911700000|2022-07-04 05:15:00|2479.3|2473.3|2487|2481|2487|2481|2476.3|2470.3|48
1656912000000|2022-07-04 05:20:00|2487.3|2481.3|2492.5|2486.5|2493.8|2487.8|2487|2481|68
1656912300000|2022-07-04 05:25:00|2492.8|2486.8|2490.8|2484.8|2493.3|2487.3|2488|2482|66
1656912600000|2022-07-04 05:30:00|2490.5|2484.5|2482.8|2476.8|2490.5|2484.5|2480.5|2474.5|146
1656912900000|2022-07-04 05:35:00|2482.5|2476.5|2483.8|2477.8|2486|2480|2482|2476|53
1656913200000|2022-07-04 05:40:00|2484|2478|2486.8|2480.8|2488.5|2482.5|2483|2477|55
1656913500000|2022-07-04 05:45:00|2487|2481|2486|2480|2489.5|2483.5|2485.8|2479.8|54
1656913800000|2022-07-04 05:50:00|2485.8|2479.8|2484.5|2478.5|2487|2481|2483.3|2477.3|105
1656914100000|2022-07-04 05:55:00|2485.3|2479.3|2485|2479|2486|2480|2483|2477|71
1656914400000|2022-07-04 06:00:00|2485.3|2479.3|2483.5|2477.5|2485.5|2479.5|2482.3|2476.3|39
1656914700000|2022-07-04 06:05:00|2483.8|2477.8|2478.3|2472.3|2483.8|2477.8|2477.3|2471.3|70
1656915000000|2022-07-04 06:10:00|2478.5|2472.5|2481.3|2475.3|2482|2476|2474|2468|75
1656915300000|2022-07-04 06:15:00|2480.8|2474.8|2481.5|2475.5|2481.5|2475.5|2478.5|2472.5|18
1656915600000|2022-07-04 06:20:00|2481.3|2475.3|2474.5|2468.5|2481.3|2475.3|2473.3|2467.3|50
1656915900000|2022-07-04 06:25:00|2474.3|2468.3|2473.5|2467.5|2478.8|2472.8|2473.3|2467.3|50
1656916200000|2022-07-04 06:30:00|2473.3|2467.3|2471.5|2465.5|2474|2468|2470.5|2464.5|57
1656916500000|2022-07-04 06:35:00|2472|2466|2473|2467|2476.5|2470.5|2471.5|2465.5|72
1656916800000|2022-07-04 06:40:00|2473.3|2467.3|2471.8|2465.8|2475.3|2469.3|2470.5|2464.5|92
1656917100000|2022-07-04 06:45:00|2472|2466|2472.8|2466.8|2473|2467|2470.5|2464.5|45
1656917400000|2022-07-04 06:50:00|2472.5|2466.5|2469.3|2463.3|2472.5|2466.5|2468.5|2462.5|51
1656917700000|2022-07-04 06:55:00|2469.5|2463.5|2467.5|2461.5|2469.8|2463.8|2467.3|2461.3|58
1656918000000|2022-07-04 07:00:00|2467.3|2461.3|2461|2455|2469|2463|2460.3|2454.3|114
1656918300000|2022-07-04 07:05:00|2461.3|2455.3|2461.3|2455.3|2464.8|2458.8|2461|2455|89
1656918600000|2022-07-04 07:10:00|2461.5|2455.5|2456|2450|2463|2457|2454.8|2448.8|68
1656918900000|2022-07-04 07:15:00|2456.5|2450.5|2453|2447|2459|2453|2452.5|2446.5|79
1656919200000|2022-07-04 07:20:00|2453.3|2447.3|2457.5|2451.5|2458.3|2452.3|2452|2446|71
1656919500000|2022-07-04 07:25:00|2457.8|2451.8|2455.5|2449.5|2460.8|2454.8|2453.5|2447.5|58
1656919800000|2022-07-04 07:30:00|2456|2450|2451|2445|2456|2450|2450.8|2444.8|84
1656920100000|2022-07-04 07:35:00|2450.8|2444.8|2451.3|2445.3|2453|2447|2450.5|2444.5|56
1656920400000|2022-07-04 07:40:00|2451|2445|2455|2449|2455|2449|2450.5|2444.5|36
1656920700000|2022-07-04 07:45:00|2455.3|2449.3|2459|2453|2461.5|2455.5|2455|2449|70
1656921000000|2022-07-04 07:50:00|2458.8|2452.8|2462.5|2456.5|2462.5|2456.5|2456.5|2450.5|69
1656921300000|2022-07-04 07:55:00|2462.8|2456.8|2461|2455|2463.8|2457.8|2459.3|2453.3|119
1656921600000|2022-07-04 08:00:00|2460.8|2454.8|2457.3|2451.3|2462.8|2456.8|2457|2451|96
1656921900000|2022-07-04 08:05:00|2457.5|2451.5|2456.5|2450.5|2460|2454|2455.5|2449.5|118
1656922200000|2022-07-04 08:10:00|2457|2451|2465.3|2459.3|2465.4|2459.4|2453.5|2447.5|98
1656922500000|2022-07-04 08:15:00|2466|2460|2459.8|2453.8|2466|2460|2457.3|2451.3|103
1656922800000|2022-07-04 08:20:00|2460.3|2454.3|2456.8|2450.8|2461|2455|2453.8|2447.8|122
1656923100000|2022-07-04 08:25:00|2456.5|2450.5|2453.3|2447.3|2456.8|2450.8|2451.5|2445.5|106
1656923400000|2022-07-04 08:30:00|2453|2447|2450|2444|2454.3|2448.3|2450|2444|64
1656923700000|2022-07-04 08:35:00|2449.8|2443.8|2447|2441|2449.8|2443.8|2445|2439|90
1656924000000|2022-07-04 08:40:00|2446.8|2440.8|2449.8|2443.8|2450.3|2444.3|2445.3|2439.3|96
1656924300000|2022-07-04 08:45:00|2449.5|2443.5|2456|2450|2456|2450|2449|2443|111
1656924600000|2022-07-04 08:50:00|2456.3|2450.3|2458.5|2452.5|2458.8|2452.8|2454|2448|151
1656924900000|2022-07-04 08:55:00|2458.3|2452.3|2465.3|2459.3|2465.3|2459.3|2456|2450|103
1656925200000|2022-07-04 09:00:00|2465|2459|2465.3|2459.3|2466.3|2460.3|2464.5|2458.5|43
1656925500000|2022-07-04 09:05:00|2465.5|2459.5|2465.5|2459.5|2465.8|2459.8|2463.8|2457.8|37
1656925800000|2022-07-04 09:10:00|2465.3|2459.3|2462.8|2456.8|2465.3|2459.3|2462.8|2456.8|30
1656926100000|2022-07-04 09:15:00|2463|2457|2461.3|2455.3|2464|2458|2461.3|2455.3|54
1656926400000|2022-07-04 09:20:00|2460.8|2454.8|2460.3|2454.3|2463|2457|2460.3|2454.3|32
1656926700000|2022-07-04 09:25:00|2460|2454|2462.3|2456.3|2463.3|2457.3|2459.5|2453.5|47
1656927000000|2022-07-04 09:30:00|2462.5|2456.5|2467.3|2461.3|2467.5|2461.5|2461|2455|75
1656927300000|2022-07-04 09:35:00|2467.5|2461.5|2469|2463|2471.5|2465.5|2467.3|2461.3|69
1656927600000|2022-07-04 09:40:00|2468.8|2462.8|2468|2462|2469|2463|2467.5|2461.5|28
1656927900000|2022-07-04 09:45:00|2467.8|2461.8|2469.5|2463.5|2470.8|2464.8|2467|2461|55
1656928200000|2022-07-04 09:50:00|2469.3|2463.3|2470.3|2464.3|2470.5|2464.5|2468.5|2462.5|34
1656928500000|2022-07-04 09:55:00|2470.5|2464.5|2467.5|2461.5|2471|2465|2467.3|2461.3|61
1656928800000|2022-07-04 10:00:00|2467.3|2461.3|2465|2459|2467.3|2461.3|2464|2458|63
1656929100000|2022-07-04 10:05:00|2464.8|2458.8|2465.8|2459.8|2467.3|2461.3|2464.8|2458.8|19
1656929400000|2022-07-04 10:10:00|2465.5|2459.5|2467|2461|2467.3|2461.3|2463.3|2457.3|52
1656929700000|2022-07-04 10:15:00|2466.8|2460.8|2461.5|2455.5|2467|2461|2461.5|2455.5|57
1656930000000|2022-07-04 10:20:00|2461|2455|2458|2452|2461.5|2455.5|2457.3|2451.3|57
1656930300000|2022-07-04 10:25:00|2458.3|2452.3|2456.5|2450.5|2459.3|2453.3|2456.5|2450.5|70
1656930600000|2022-07-04 10:30:00|2456.8|2450.8|2459.4|2453.4|2459.4|2453.4|2456.5|2450.5|33
1656930900000|2022-07-04 10:35:00|2460.3|2454.3|2461.3|2455.3|2463.5|2457.5|2460.3|2454.3|59
1656931200000|2022-07-04 10:40:00|2461|2455|2464.5|2458.5|2465.8|2459.8|2460|2454|38
1656931500000|2022-07-04 10:45:00|2465|2459|2463|2457|2465.8|2459.8|2461.5|2455.5|31
1656931800000|2022-07-04 10:50:00|2463.3|2457.3|2461.8|2455.8|2463.5|2457.5|2461.3|2455.3|19
1656932100000|2022-07-04 10:55:00|2462.3|2456.3|2459.5|2453.5|2462.3|2456.3|2459.5|2453.5|24
1656932400000|2022-07-04 11:00:00|2459|2453|2457.3|2451.3|2459.3|2453.3|2456.8|2450.8|44
1656932700000|2022-07-04 11:05:00|2457|2451|2457.8|2451.8|2458.5|2452.5|2456.8|2450.8|39
1656933000000|2022-07-04 11:10:00|2458|2452|2457|2451|2459.5|2453.5|2457|2451|47
1656933300000|2022-07-04 11:15:00|2457.3|2451.3|2458.3|2452.3|2458.3|2452.3|2456.3|2450.3|19
1656933600000|2022-07-04 11:20:00|2458|2452|2457|2451|2458|2452|2456.5|2450.5|19
1656933900000|2022-07-04 11:25:00|2456.8|2450.8|2456|2450|2457.3|2451.3|2455.8|2449.8|18
1656934200000|2022-07-04 11:30:00|2455.8|2449.8|2457.8|2451.8|2460|2454|2455.5|2449.5|77
1656934500000|2022-07-04 11:35:00|2458|2452|2459.3|2453.3|2459.3|2453.3|2455.8|2449.8|36
1656934800000|2022-07-04 11:40:00|2459|2453|2462.5|2456.5|2466.8|2460.8|2458.5|2452.5|40
1656935100000|2022-07-04 11:45:00|2462.3|2456.3|2459|2453|2464.3|2458.3|2459|2453|24
1656935400000|2022-07-04 11:50:00|2458.8|2452.8|2455.8|2449.8|2460.8|2454.8|2454.5|2448.5|53
1656935700000|2022-07-04 11:55:00|2456|2450|2453.3|2447.3|2456.5|2450.5|2452|2446|55
1656936000000|2022-07-04 12:00:00|2453.8|2447.8|2447.5|2441.5|2453.8|2447.8|2445.5|2439.5|63
1656936300000|2022-07-04 12:05:00|2447.8|2441.8|2447.5|2441.5|2449.5|2443.5|2447.3|2441.3|19
1656936600000|2022-07-04 12:10:00|2447.8|2441.8|2454.8|2448.8|2456|2450|2447.8|2441.8|53
1656936900000|2022-07-04 12:15:00|2455|2449|2456|2450|2456.3|2450.3|2454|2448|48
1656937200000|2022-07-04 12:20:00|2456.3|2450.3|2456|2450|2456.5|2450.5|2454.5|2448.5|18
1656937500000|2022-07-04 12:25:00|2456.5|2450.5|2457|2451|2457.5|2451.5|2455.8|2449.8|39
1656937800000|2022-07-04 12:30:00|2456.8|2450.8|2456.3|2450.3|2457.3|2451.3|2455.3|2449.3|19
1656938100000|2022-07-04 12:35:00|2456.5|2450.5|2457.8|2451.8|2458.5|2452.5|2456.5|2450.5|17
1656938400000|2022-07-04 12:40:00|2458|2452|2461.8|2455.8|2462|2456|2458|2452|31
1656938700000|2022-07-04 12:45:00|2462|2456|2462.8|2456.8|2464.3|2458.3|2461.3|2455.3|39
1656939000000|2022-07-04 12:50:00|2462.5|2456.5|2464.5|2458.5|2465.3|2459.3|2462.3|2456.3|30
1656939300000|2022-07-04 12:55:00|2464.3|2458.3|2466|2460|2466.3|2460.3|2463.5|2457.5|57
1656939600000|2022-07-04 13:00:00|2466.3|2460.3|2463.3|2457.3|2471.8|2465.8|2461.9|2455.9|176
1656939900000|2022-07-04 13:05:00|2463|2457|2460.8|2454.8|2463.8|2457.8|2460.3|2454.3|89
1656940200000|2022-07-04 13:10:00|2460.5|2454.5|2460|2454|2462.3|2456.3|2459|2453|82
1656940500000|2022-07-04 13:15:00|2459.8|2453.8|2461.8|2455.8|2462.5|2456.5|2459|2453|57
1656940800000|2022-07-04 13:20:00|2462|2456|2459.5|2453.5|2462|2456|2459.3|2453.3|44
1656941100000|2022-07-04 13:25:00|2459.8|2453.8|2464.3|2458.3|2464.3|2458.3|2459.5|2453.5|54
1656941400000|2022-07-04 13:30:00|2463.8|2457.8|2463.8|2457.8|2466.5|2460.5|2462|2456|73
1656941700000|2022-07-04 13:35:00|2463.5|2457.5|2460.5|2454.5|2463.5|2457.5|2460.3|2454.3|41
1656942000000|2022-07-04 13:40:00|2460.8|2454.8|2461.5|2455.5|2463.3|2457.3|2460.5|2454.5|85
1656942300000|2022-07-04 13:45:00|2461.8|2455.8|2460.3|2454.3|2463.5|2457.5|2460|2454|94
1656942600000|2022-07-04 13:50:00|2460.5|2454.5|2457|2451|2462.8|2456.8|2457|2451|109
1656942900000|2022-07-04 13:55:00|2456.8|2450.8|2449.8|2443.8|2456.8|2450.8|2449.8|2443.8|99
1656943200000|2022-07-04 14:00:00|2450|2444|2455|2449|2455.3|2449.3|2450|2444|102
1656943500000|2022-07-04 14:05:00|2455.3|2449.3|2457|2451|2459.3|2453.3|2454.8|2448.8|117
1656943800000|2022-07-04 14:10:00|2457.3|2451.3|2458.8|2452.8|2463|2457|2456|2450|150
1656944100000|2022-07-04 14:15:00|2459|2453|2456.3|2450.3|2459.3|2453.3|2454.3|2448.3|83
1656944400000|2022-07-04 14:20:00|2456|2450|2462.5|2456.5|2463|2457|2455.8|2449.8|82
1656944700000|2022-07-04 14:25:00|2462.8|2456.8|2456|2450|2463.3|2457.3|2456|2450|107
1656945000000|2022-07-04 14:30:00|2456.3|2450.3|2456.5|2450.5|2458.5|2452.5|2456.3|2450.3|74
1656945300000|2022-07-04 14:35:00|2456.3|2450.3|2459|2453|2460.3|2454.3|2454.3|2448.3|72
1656945600000|2022-07-04 14:40:00|2459.3|2453.3|2463.8|2457.8|2463.8|2457.8|2458.5|2452.5|99
1656945900000|2022-07-04 14:45:00|2464|2458|2462.3|2456.3|2465.8|2459.8|2459|2453|143
1656946200000|2022-07-04 14:50:00|2462.5|2456.5|2460.3|2454.3|2463.3|2457.3|2459.3|2453.3|76
1656946500000|2022-07-04 14:55:00|2460|2454|2461.3|2455.3|2462.3|2456.3|2459|2453|70
1656946800000|2022-07-04 15:00:00|2461|2455|2465.8|2459.8|2467.3|2461.3|2461|2455|100
1656947100000|2022-07-04 15:05:00|2466|2460|2467.5|2461.5|2469.8|2463.8|2464.5|2458.5|91
1656947400000|2022-07-04 15:10:00|2467.8|2461.8|2468|2462|2469.3|2463.3|2467.5|2461.5|75
1656947700000|2022-07-04 15:15:00|2468.3|2462.3|2467.8|2461.8|2470.3|2464.3|2467|2461|72
1656948000000|2022-07-04 15:20:00|2468|2462|2467.3|2461.3|2468.3|2462.3|2467.3|2461.3|38
1656948300000|2022-07-04 15:25:00|2467|2461|2467.3|2461.3|2468|2462|2466.3|2460.3|39
1656948600000|2022-07-04 15:30:00|2467.5|2461.5|2469.8|2463.8|2471|2465|2464.3|2458.3|97
1656948900000|2022-07-04 15:35:00|2470|2464|2469.3|2463.3|2471.8|2465.8|2469.3|2463.3|60
1656949200000|2022-07-04 15:40:00|2469.5|2463.5|2467.3|2461.3|2470|2464|2467.3|2461.3|72
1656949500000|2022-07-04 15:45:00|2467.5|2461.5|2465.3|2459.3|2469.5|2463.5|2464.8|2458.8|126
1656949800000|2022-07-04 15:50:00|2465.5|2459.5|2464.8|2458.8|2465.8|2459.8|2460.8|2454.8|105
1656950100000|2022-07-04 15:55:00|2464.5|2458.5|2464|2458|2464.8|2458.8|2462.8|2456.8|185
1656950400000|2022-07-04 16:00:00|2464.3|2458.3|2465.5|2459.5|2465.5|2459.5|2463|2457|46
1656950700000|2022-07-04 16:05:00|2465.8|2459.8|2464.8|2458.8|2465.8|2459.8|2464.5|2458.5|37
1656951000000|2022-07-04 16:10:00|2464.5|2458.5|2465.8|2459.8|2465.8|2459.8|2463|2457|38
1656951300000|2022-07-04 16:15:00|2466|2460|2466.5|2460.5|2466.5|2460.5|2465.8|2459.8|9
1656951600000|2022-07-04 16:20:00|2466.3|2460.3|2468.8|2462.8|2469|2463|2466.3|2460.3|18
1656951900000|2022-07-04 16:25:00|2468.3|2462.3|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|25
1656952200000|2022-07-04 16:30:00|2469.5|2463.5|2468.3|2462.3|2469.5|2463.5|2468|2462|33
1656952500000|2022-07-04 16:35:00|2468|2462|2468.8|2462.8|2469.8|2463.8|2468|2462|14
1656952800000|2022-07-04 16:40:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468|2462|33
1656953100000|2022-07-04 16:45:00|2470|2464|2469|2463|2470.3|2464.3|2469|2463|22
1656953400000|2022-07-04 16:50:00|2468.8|2462.8|2467.5|2461.5|2468.8|2462.8|2467|2461|26
1656953700000|2022-07-04 16:55:00|2467.8|2461.8|2467.5|2461.5|2467.8|2461.8|2465.8|2459.8|32
1656979200000|2022-07-05 00:00:00|2464.4|2458.4|2459.4|2453.4|2464.4|2458.4|2459.4|2453.4|11
1656979500000|2022-07-05 00:05:00|2459.1|2453.1|2462.1|2456.1|2462.6|2456.6|2458.4|2452.4|19
1656979800000|2022-07-05 00:10:00|2462.5|2456.5|2463.3|2457.3|2465.5|2459.5|2462.5|2456.5|24
1656980100000|2022-07-05 00:15:00|2463.5|2457.5|2466.3|2460.3|2466.5|2460.5|2463|2457|21
1656980400000|2022-07-05 00:20:00|2467.5|2461.5|2466.5|2460.5|2468|2462|2465.8|2459.8|12
1656980700000|2022-07-05 00:25:00|2466.3|2460.3|2467.3|2461.3|2467.5|2461.5|2466|2460|13
1656981000000|2022-07-05 00:30:00|2467.5|2461.5|2468|2462|2468|2462|2467.3|2461.3|7
1656981300000|2022-07-05 00:35:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2466.8|2460.8|17
1656981600000|2022-07-05 00:40:00|2468.3|2462.3|2470.1|2464.1|2471.5|2465.5|2468.3|2462.3|17
1656981900000|2022-07-05 00:45:00|2469.9|2463.9|2469.8|2463.8|2471|2465|2469.3|2463.3|56
1656982200000|2022-07-05 00:50:00|2469.5|2463.5|2470.3|2464.3|2470.3|2464.3|2469.5|2463.5|26
1656982500000|2022-07-05 00:55:00|2470|2464|2470.5|2464.5|2470.5|2464.5|2470|2464|3
1656982800000|2022-07-05 01:00:00|2470.8|2464.8|2468.8|2462.8|2472.3|2466.3|2468.8|2462.8|42
1656983100000|2022-07-05 01:05:00|2469.3|2463.3|2478|2472|2478.3|2472.3|2469|2463|65
1656983400000|2022-07-05 01:10:00|2477.8|2471.8|2477|2471|2478.5|2472.5|2475.3|2469.3|96
1656983700000|2022-07-05 01:15:00|2477.3|2471.3|2474.8|2468.8|2478|2472|2474.5|2468.5|56
1656984000000|2022-07-05 01:20:00|2474.5|2468.5|2474.5|2468.5|2475.5|2469.5|2473.5|2467.5|49
1656984300000|2022-07-05 01:25:00|2474.8|2468.8|2475|2469|2476.3|2470.3|2474.5|2468.5|32
1656984600000|2022-07-05 01:30:00|2474.8|2468.8|2477.5|2471.5|2478.8|2472.8|2474.3|2468.3|49
1656984900000|2022-07-05 01:35:00|2477.3|2471.3|2478.8|2472.8|2479.8|2473.8|2476.5|2470.5|20
1656985200000|2022-07-05 01:40:00|2479|2473|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|39
1656985500000|2022-07-05 01:45:00|2478.8|2472.8|2477.3|2471.3|2479|2473|2477|2471|17
1656985800000|2022-07-05 01:50:00|2477.5|2471.5|2479.3|2473.3|2479.8|2473.8|2477|2471|35
1656986100000|2022-07-05 01:55:00|2479.5|2473.5|2480.3|2474.3|2480.3|2474.3|2478.8|2472.8|8
1656986400000|2022-07-05 02:00:00|2480|2474|2478.8|2472.8|2480|2474|2477.8|2471.8|24
1656986700000|2022-07-05 02:05:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2477.5|2471.5|32
1656987000000|2022-07-05 02:10:00|2478.3|2472.3|2477.3|2471.3|2479|2473|2476.5|2470.5|53
1656987300000|2022-07-05 02:15:00|2477|2471|2477|2471|2477.3|2471.3|2477|2471|9
1656987600000|2022-07-05 02:20:00|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|2476.8|2470.8|1
1656987900000|2022-07-05 02:25:00|2476.5|2470.5|2476.5|2470.5|2477|2471|2475.8|2469.8|9
1656988200000|2022-07-05 02:30:00|2476.3|2470.3|2474|2468|2476.5|2470.5|2473.8|2467.8|75
1656988500000|2022-07-05 02:35:00|2474.3|2468.3|2468|2462|2474.8|2468.8|2468|2462|94
1656988800000|2022-07-05 02:40:00|2467.8|2461.8|2458.5|2452.5|2468|2462|2458|2452|130
1656989100000|2022-07-05 02:45:00|2458.3|2452.3|2454.8|2448.8|2460.8|2454.8|2454|2448|115
1656989400000|2022-07-05 02:50:00|2454.5|2448.5|2448.8|2442.8|2455.8|2449.8|2448.8|2442.8|65
1656989700000|2022-07-05 02:55:00|2449|2443|2446.8|2440.8|2449.5|2443.5|2445.3|2439.3|129
1656990000000|2022-07-05 03:00:00|2447|2441|2444.8|2438.8|2448|2442|2444.3|2438.3|101
1656990300000|2022-07-05 03:05:00|2444.3|2438.3|2443.3|2437.3|2445.5|2439.5|2441.8|2435.8|60
1656990600000|2022-07-05 03:10:00|2442.8|2436.8|2444.3|2438.3|2445.3|2439.3|2438.3|2432.3|152
1656990900000|2022-07-05 03:15:00|2445.5|2439.5|2445.3|2439.3|2447|2441|2440.5|2434.5|161
1656991200000|2022-07-05 03:20:00|2445.8|2439.8|2445|2439|2446.5|2440.5|2445|2439|75
1656991500000|2022-07-05 03:25:00|2445.5|2439.5|2441.8|2435.8|2445.5|2439.5|2439|2433|33
1656991800000|2022-07-05 03:30:00|2441.5|2435.5|2447|2441|2447.3|2441.3|2441|2435|47
1656992100000|2022-07-05 03:35:00|2447.3|2441.3|2451.3|2445.3|2451.5|2445.5|2447|2441|27
1656992400000|2022-07-05 03:40:00|2451|2445|2451|2445|2451.5|2445.5|2451|2445|15
1656992700000|2022-07-05 03:45:00|2450.8|2444.8|2445.3|2439.3|2451|2445|2442.8|2436.8|26
1656993000000|2022-07-05 03:50:00|2444.8|2438.8|2444.8|2438.8|2445.8|2439.8|2444.3|2438.3|13
1656993300000|2022-07-05 03:55:00|2445|2439|2444.3|2438.3|2445|2439|2444.3|2438.3|4
1656993600000|2022-07-05 04:00:00|2444.5|2438.5|2447.8|2441.8|2448.3|2442.3|2444.3|2438.3|19
1656993900000|2022-07-05 04:05:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|11
1656994200000|2022-07-05 04:10:00|2447.8|2441.8|2447|2441|2447.8|2441.8|2447|2441|6
1656994500000|2022-07-05 04:15:00|2447.3|2441.3|2446.3|2440.3|2447.5|2441.5|2446.3|2440.3|14
1656994800000|2022-07-05 04:20:00|2446|2440|2446.8|2440.8|2447|2441|2446|2440|18
1656995100000|2022-07-05 04:25:00|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2446|2440|21
1656995400000|2022-07-05 04:30:00|2446.3|2440.3|2442|2436|2446.3|2440.3|2442|2436|61
1656995700000|2022-07-05 04:35:00|2441.5|2435.5|2442.8|2436.8|2443.5|2437.5|2441|2435|30
1656996000000|2022-07-05 04:40:00|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2441.5|2435.5|38
1656996300000|2022-07-05 04:45:00|2442|2436|2441.5|2435.5|2442.5|2436.5|2441.5|2435.5|16
1656996600000|2022-07-05 04:50:00|2441.3|2435.3|2440|2434|2441.3|2435.3|2440|2434|8
1656996900000|2022-07-05 04:55:00|2439.3|2433.3|2440.3|2434.3|2440.5|2434.5|2439.3|2433.3|27
1656997200000|2022-07-05 05:00:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2440.5|2434.5|10
1656997500000|2022-07-05 05:05:00|2441.5|2435.5|2441.8|2435.8|2441.8|2435.8|2441|2435|8
1656997800000|2022-07-05 05:10:00|2442|2436|2441.5|2435.5|2442.3|2436.3|2441.5|2435.5|7
1656998100000|2022-07-05 05:15:00|2441.3|2435.3|2441.8|2435.8|2441.8|2435.8|2441|2435|9
1656998400000|2022-07-05 05:20:00|2441.5|2435.5|2441.3|2435.3|2442.3|2436.3|2441|2435|10
1656998700000|2022-07-05 05:25:00|2441.5|2435.5|2443.5|2437.5|2444|2438|2441.5|2435.5|15
1656999000000|2022-07-05 05:30:00|2443.8|2437.8|2443|2437|2444.3|2438.3|2438|2432|105
1656999300000|2022-07-05 05:35:00|2442.8|2436.8|2442|2436|2444.5|2438.5|2439.8|2433.8|80
1656999600000|2022-07-05 05:40:00|2442.3|2436.3|2442.5|2436.5|2442.5|2436.5|2438.5|2432.5|100
1656999900000|2022-07-05 05:45:00|2442.3|2436.3|2440.5|2434.5|2446.5|2440.5|2438.5|2432.5|136
1657000200000|2022-07-05 05:50:00|2440.3|2434.3|2442.8|2436.8|2443.5|2437.5|2437|2431|99
1657000500000|2022-07-05 05:55:00|2442|2436|2440.3|2434.3|2444|2438|2439.8|2433.8|66
1657000800000|2022-07-05 06:00:00|2440|2434|2442.8|2436.8|2443.3|2437.3|2439|2433|111
1657001100000|2022-07-05 06:05:00|2442.3|2436.3|2439.3|2433.3|2445|2439|2439.3|2433.3|51
1657001400000|2022-07-05 06:10:00|2439.5|2433.5|2431.8|2425.8|2440.8|2434.8|2431.8|2425.8|53
1657001700000|2022-07-05 06:15:00|2432|2426|2437.3|2431.3|2439|2433|2431.5|2425.5|59
1657002000000|2022-07-05 06:20:00|2437|2431|2439.5|2433.5|2440.3|2434.3|2436.3|2430.3|31
1657002300000|2022-07-05 06:25:00|2439.3|2433.3|2438.3|2432.3|2440|2434|2436.8|2430.8|41
1657002600000|2022-07-05 06:30:00|2438|2432|2437.5|2431.5|2438.8|2432.8|2435.5|2429.5|52
1657002900000|2022-07-05 06:35:00|2437.8|2431.8|2438.3|2432.3|2440.8|2434.8|2437.3|2431.3|105
1657003200000|2022-07-05 06:40:00|2438|2432|2442.5|2436.5|2445|2439|2437.5|2431.5|222
1657003500000|2022-07-05 06:45:00|2443.6|2437.6|2446|2440|2446|2440|2441|2435|61
1657003800000|2022-07-05 06:50:00|2445|2439|2444.3|2438.3|2446|2440|2441.5|2435.5|135
1657004100000|2022-07-05 06:55:00|2444.5|2438.5|2441.5|2435.5|2445.3|2439.3|2438|2432|169
1657004400000|2022-07-05 07:00:00|2441|2435|2437.3|2431.3|2446.8|2440.8|2436.5|2430.5|130
1657004700000|2022-07-05 07:05:00|2437.5|2431.5|2430.8|2424.8|2438.5|2432.5|2430|2424|103
1657005000000|2022-07-05 07:10:00|2431|2425|2433.5|2427.5|2434.3|2428.3|2422.5|2416.5|147
1657005300000|2022-07-05 07:15:00|2433.8|2427.8|2441|2435|2441.3|2435.3|2433.8|2427.8|111
1657005600000|2022-07-05 07:20:00|2441.3|2435.3|2435.5|2429.5|2442.3|2436.3|2434.3|2428.3|89
1657005900000|2022-07-05 07:25:00|2435.8|2429.8|2436|2430|2436.8|2430.8|2434.3|2428.3|58
1657006200000|2022-07-05 07:30:00|2435.3|2429.3|2442|2436|2444|2438|2435|2429|65
1657006500000|2022-07-05 07:35:00|2441.5|2435.5|2437.8|2431.8|2442.3|2436.3|2436|2430|55
1657006800000|2022-07-05 07:40:00|2437.5|2431.5|2435.5|2429.5|2437.8|2431.8|2435|2429|45
1657007100000|2022-07-05 07:45:00|2435.8|2429.8|2438|2432|2442|2436|2435.8|2429.8|68
1657007400000|2022-07-05 07:50:00|2437.8|2431.8|2439.3|2433.3|2439.5|2433.5|2435|2429|39
1657007700000|2022-07-05 07:55:00|2439.5|2433.5|2438.3|2432.3|2441.3|2435.3|2436.8|2430.8|55
1657008000000|2022-07-05 08:00:00|2438|2432|2442|2436|2442.3|2436.3|2437.5|2431.5|66
1657008300000|2022-07-05 08:05:00|2442.3|2436.3|2434.8|2428.8|2442.5|2436.5|2434.8|2428.8|78
1657008600000|2022-07-05 08:10:00|2435|2429|2436.5|2430.5|2437.3|2431.3|2434.3|2428.3|74
1657008900000|2022-07-05 08:15:00|2436.3|2430.3|2431.8|2425.8|2436.3|2430.3|2429.3|2423.3|87
1657009200000|2022-07-05 08:20:00|2431.5|2425.5|2429.8|2423.8|2432.3|2426.3|2426|2420|64
1657009500000|2022-07-05 08:25:00|2430|2424|2431.3|2425.3|2431.3|2425.3|2428.5|2422.5|57
1657009800000|2022-07-05 08:30:00|2431|2425|2431.8|2425.8|2432|2426|2430.3|2424.3|66
1657010100000|2022-07-05 08:35:00|2431.3|2425.3|2429|2423|2431.8|2425.8|2428.5|2422.5|54
1657010400000|2022-07-05 08:40:00|2428.5|2422.5|2429|2423|2430.8|2424.8|2428.3|2422.3|54
1657010700000|2022-07-05 08:45:00|2428.8|2422.8|2428.5|2422.5|2429.5|2423.5|2428.3|2422.3|51
1657011000000|2022-07-05 08:50:00|2429|2423|2427|2421|2430.3|2424.3|2427|2421|42
1657011300000|2022-07-05 08:55:00|2426.8|2420.8|2422|2416|2428|2422|2421.3|2415.3|70
1657011600000|2022-07-05 09:00:00|2422.3|2416.3|2412|2406|2422.3|2416.3|2410.8|2404.8|77
1657011900000|2022-07-05 09:05:00|2411.8|2405.8|2410.3|2404.3|2415.3|2409.3|2409.5|2403.5|91
1657012200000|2022-07-05 09:10:00|2410|2404|2410.5|2404.5|2411.8|2405.8|2408.8|2402.8|77
1657012500000|2022-07-05 09:15:00|2410.3|2404.3|2410.3|2404.3|2411.8|2405.8|2408.3|2402.3|54
1657012800000|2022-07-05 09:20:00|2410.8|2404.8|2413.5|2407.5|2414.3|2408.3|2410|2404|92
1657013100000|2022-07-05 09:25:00|2413.8|2407.8|2406.8|2400.8|2415.3|2409.3|2405.5|2399.5|88
1657013400000|2022-07-05 09:30:00|2406.5|2400.5|2403.8|2397.8|2406.8|2400.8|2398.5|2392.5|153
1657013700000|2022-07-05 09:35:00|2403.5|2397.5|2402|2396|2407|2401|2401.8|2395.8|74
1657014000000|2022-07-05 09:40:00|2401.8|2395.8|2401.8|2395.8|2403|2397|2400.5|2394.5|60
1657014300000|2022-07-05 09:45:00|2401.5|2395.5|2396.5|2390.5|2402|2396|2395.8|2389.8|75
1657014600000|2022-07-05 09:50:00|2396.8|2390.8|2399.5|2393.5|2400|2394|2394.8|2388.8|42
1657014900000|2022-07-05 09:55:00|2400.8|2394.8|2401|2395|2401.8|2395.8|2398.8|2392.8|91
1657015200000|2022-07-05 10:00:00|2400.8|2394.8|2396.5|2390.5|2400.8|2394.8|2395|2389|75
1657015500000|2022-07-05 10:05:00|2396.3|2390.3|2391.5|2385.5|2396.8|2390.8|2391.3|2385.3|76
1657015800000|2022-07-05 10:10:00|2392.3|2386.3|2392|2386|2394.5|2388.5|2391.5|2385.5|54
1657016100000|2022-07-05 10:15:00|2391.8|2385.8|2387|2381|2392|2386|2387|2381|39
1657016400000|2022-07-05 10:20:00|2387.3|2381.3|2388.8|2382.8|2389|2383|2385.3|2379.3|76
1657016700000|2022-07-05 10:25:00|2389.3|2383.3|2391.3|2385.3|2394.3|2388.3|2389.3|2383.3|80
1657017000000|2022-07-05 10:30:00|2391.5|2385.5|2395|2389|2395.5|2389.5|2391.5|2385.5|53
1657017300000|2022-07-05 10:35:00|2395.5|2389.5|2395|2389|2398|2392|2394.3|2388.3|54
1657017600000|2022-07-05 10:40:00|2394.8|2388.8|2398|2392|2398|2392|2394.8|2388.8|29
1657017900000|2022-07-05 10:45:00|2398.5|2392.5|2395.8|2389.8|2398.5|2392.5|2394|2388|63
1657018200000|2022-07-05 10:50:00|2395.5|2389.5|2397|2391|2397|2391|2392.5|2386.5|27
1657018500000|2022-07-05 10:55:00|2396.5|2390.5|2395|2389|2397.8|2391.8|2393.5|2387.5|49
1657018800000|2022-07-05 11:00:00|2395.3|2389.3|2402.8|2396.8|2402.8|2396.8|2394.8|2388.8|77
1657019100000|2022-07-05 11:05:00|2403|2397|2396.8|2390.8|2403|2397|2394.8|2388.8|55
1657019400000|2022-07-05 11:10:00|2397|2391|2398.5|2392.5|2399.3|2393.3|2396.5|2390.5|37
1657019700000|2022-07-05 11:15:00|2398|2392|2402|2396|2402.8|2396.8|2397.3|2391.3|57
1657020000000|2022-07-05 11:20:00|2402.3|2396.3|2402|2396|2402.8|2396.8|2400|2394|30
1657020300000|2022-07-05 11:25:00|2401.8|2395.8|2401.3|2395.3|2402.5|2396.5|2401.3|2395.3|34
1657020600000|2022-07-05 11:30:00|2401|2395|2397.5|2391.5|2401.3|2395.3|2394.5|2388.5|109
1657020900000|2022-07-05 11:35:00|2397.3|2391.3|2394|2388|2397.8|2391.8|2393|2387|97
1657021200000|2022-07-05 11:40:00|2393.5|2387.5|2391.8|2385.8|2394.5|2388.5|2390|2384|121
1657021500000|2022-07-05 11:45:00|2391.5|2385.5|2388.8|2382.8|2391.8|2385.8|2387.5|2381.5|58
1657021800000|2022-07-05 11:50:00|2388.5|2382.5|2387.8|2381.8|2388.8|2382.8|2386.3|2380.3|45
1657022100000|2022-07-05 11:55:00|2387.5|2381.5|2389.8|2383.8|2390.8|2384.8|2387.3|2381.3|85
1657022400000|2022-07-05 12:00:00|2390|2384|2387.5|2381.5|2391|2385|2387.3|2381.3|76
1657022700000|2022-07-05 12:05:00|2387.8|2381.8|2390.3|2384.3|2390.5|2384.5|2386.8|2380.8|94
1657023000000|2022-07-05 12:10:00|2390|2384|2397.8|2391.8|2397.8|2391.8|2390|2384|146
1657023300000|2022-07-05 12:15:00|2397.5|2391.5|2398.5|2392.5|2400.8|2394.8|2394.8|2388.8|131
1657023600000|2022-07-05 12:20:00|2397.8|2391.8|2397.8|2391.8|2402.8|2396.8|2397|2391|98
1657023900000|2022-07-05 12:25:00|2398|2392|2398|2392|2401.5|2395.5|2395.8|2389.8|105
1657024200000|2022-07-05 12:30:00|2397.8|2391.8|2399|2393|2402|2396|2395.3|2389.3|108
1657024500000|2022-07-05 12:35:00|2398.8|2392.8|2399|2393|2401|2395|2392.8|2386.8|144
1657024800000|2022-07-05 12:40:00|2399.3|2393.3|2393|2387|2399.3|2393.3|2391.3|2385.3|96
1657025100000|2022-07-05 12:45:00|2392.8|2386.8|2390.5|2384.5|2394.3|2388.3|2389.3|2383.3|94
1657025400000|2022-07-05 12:50:00|2390.3|2384.3|2390.8|2384.8|2392.8|2386.8|2389.3|2383.3|98
1657025700000|2022-07-05 12:55:00|2391|2385|2389.5|2383.5|2392.5|2386.5|2388.5|2382.5|121
1657026000000|2022-07-05 13:00:00|2389.3|2383.3|2381.5|2375.5|2394.3|2388.3|2381.3|2375.3|308
1657026300000|2022-07-05 13:05:00|2381.3|2375.3|2369.1|2363.1|2386.3|2380.3|2368.9|2362.9|252
1657026600000|2022-07-05 13:10:00|2368.9|2362.9|2371.8|2365.8|2374|2368|2367.5|2361.5|177
1657026900000|2022-07-05 13:15:00|2371.5|2365.5|2376|2370|2377|2371|2367|2361|204
1657027200000|2022-07-05 13:20:00|2376.5|2370.5|2374|2368|2378|2372|2373.3|2367.3|174
1657027500000|2022-07-05 13:25:00|2374.3|2368.3|2376.3|2370.3|2378.8|2372.8|2373.5|2367.5|175
1657027800000|2022-07-05 13:30:00|2376.5|2370.5|2375.3|2369.3|2378.5|2372.5|2371.5|2365.5|168
1657028100000|2022-07-05 13:35:00|2375.5|2369.5|2373|2367|2376.8|2370.8|2369.5|2363.5|147
1657028400000|2022-07-05 13:40:00|2374.3|2368.3|2386|2380|2391.8|2385.8|2373.5|2367.5|215
1657028700000|2022-07-05 13:45:00|2385.8|2379.8|2389|2383|2389.5|2383.5|2380|2374|202
1657029000000|2022-07-05 13:50:00|2389.3|2383.3|2389.3|2383.3|2391.8|2385.8|2388.3|2382.3|167
1657029300000|2022-07-05 13:55:00|2389|2383|2383|2377|2390.5|2384.5|2381.3|2375.3|202
1657029600000|2022-07-05 14:00:00|2382.8|2376.8|2380.3|2374.3|2387.8|2381.8|2378.3|2372.3|196
1657029900000|2022-07-05 14:05:00|2380.5|2374.5|2381.5|2375.5|2385.5|2379.5|2376|2370|174
1657030200000|2022-07-05 14:10:00|2381.3|2375.3|2384|2378|2388|2382|2379.8|2373.8|165
1657030500000|2022-07-05 14:15:00|2384.3|2378.3|2376.8|2370.8|2384.5|2378.5|2376|2370|174
1657030800000|2022-07-05 14:20:00|2377|2371|2381.8|2375.8|2382.5|2376.5|2376.3|2370.3|176
1657031100000|2022-07-05 14:25:00|2382.3|2376.3|2386|2380|2390|2384|2381.8|2375.8|152
1657031400000|2022-07-05 14:30:00|2386.3|2380.3|2383|2377|2386.5|2380.5|2381|2375|177
1657031700000|2022-07-05 14:35:00|2382.8|2376.8|2383.3|2377.3|2387.3|2381.3|2382|2376|148
1657032000000|2022-07-05 14:40:00|2383.5|2377.5|2382|2376|2385|2379|2381.3|2375.3|155
1657032300000|2022-07-05 14:45:00|2380.8|2374.8|2377.5|2371.5|2380.8|2374.8|2373.3|2367.3|169
1657032600000|2022-07-05 14:50:00|2377|2371|2379.8|2373.8|2381|2375|2375.5|2369.5|117
1657032900000|2022-07-05 14:55:00|2380|2374|2380|2374|2381|2375|2378|2372|111
1657033200000|2022-07-05 15:00:00|2380.3|2374.3|2393.8|2387.8|2394.8|2388.8|2378.8|2372.8|181
1657033500000|2022-07-05 15:05:00|2394|2388|2395.8|2389.8|2399.5|2393.5|2393.8|2387.8|138
1657033800000|2022-07-05 15:10:00|2396|2390|2398.8|2392.8|2400.3|2394.3|2395.8|2389.8|139
1657034100000|2022-07-05 15:15:00|2398.5|2392.5|2401.3|2395.3|2401.3|2395.3|2396.5|2390.5|119
1657034400000|2022-07-05 15:20:00|2401.5|2395.5|2398.8|2392.8|2402.8|2396.8|2398|2392|100
1657034700000|2022-07-05 15:25:00|2398.5|2392.5|2395.8|2389.8|2400|2394|2392.5|2386.5|135
1657035000000|2022-07-05 15:30:00|2394.8|2388.8|2395.6|2389.6|2399.8|2393.8|2390.3|2384.3|368
1657035300000|2022-07-05 15:35:00|2395.9|2389.9|2387.3|2381.3|2395.9|2389.9|2387.3|2381.3|101
1657035600000|2022-07-05 15:40:00|2387.5|2381.5|2390.8|2384.8|2392.8|2386.8|2387.3|2381.3|128
1657035900000|2022-07-05 15:45:00|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2388.5|2382.5|97
1657036200000|2022-07-05 15:50:00|2391|2385|2390.3|2384.3|2391.3|2385.3|2389.5|2383.5|44
1657036500000|2022-07-05 15:55:00|2390|2384|2391.3|2385.3|2392.3|2386.3|2388.5|2382.5|89
1657036800000|2022-07-05 16:00:00|2391|2385|2389.8|2383.8|2392.5|2386.5|2389.8|2383.8|42
1657037100000|2022-07-05 16:05:00|2391|2385|2389.3|2383.3|2391.8|2385.8|2389.3|2383.3|54
1657037400000|2022-07-05 16:10:00|2389|2383|2387.8|2381.8|2389.3|2383.3|2387|2381|21
1657037700000|2022-07-05 16:15:00|2388|2382|2388|2382|2388.3|2382.3|2387.5|2381.5|53
1657038000000|2022-07-05 16:20:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2387.5|2381.5|38
1657038300000|2022-07-05 16:25:00|2388.3|2382.3|2391|2385|2391.3|2385.3|2387.8|2381.8|145
1657038600000|2022-07-05 16:30:00|2391.3|2385.3|2389.5|2383.5|2392.5|2386.5|2388.3|2382.3|47
1657038900000|2022-07-05 16:35:00|2389.3|2383.3|2384.5|2378.5|2389.3|2383.3|2384.5|2378.5|35
1657039200000|2022-07-05 16:40:00|2384.8|2378.8|2380|2374|2386.5|2380.5|2379.5|2373.5|56
1657039500000|2022-07-05 16:45:00|2380.3|2374.3|2377.5|2371.5|2382.3|2376.3|2376.8|2370.8|67
1657039800000|2022-07-05 16:50:00|2377.3|2371.3|2375.5|2369.5|2377.3|2371.3|2374.8|2368.8|73
1657040100000|2022-07-05 16:55:00|2375.8|2369.8|2374.5|2368.5|2377|2371|2373.8|2367.8|70
1657065600000|2022-07-06 00:00:00|2378.4|2372.4|2385.9|2379.9|2386.1|2380.1|2377.9|2371.9|41
1657065900000|2022-07-06 00:05:00|2386.6|2380.6|2388.5|2382.5|2389.4|2383.4|2385.8|2379.8|34
1657066200000|2022-07-06 00:10:00|2388.3|2382.3|2393.8|2387.8|2393.8|2387.8|2387.8|2381.8|21
1657066500000|2022-07-06 00:15:00|2394.6|2388.6|2403.8|2397.8|2404|2398|2394.6|2388.6|23
1657066800000|2022-07-06 00:20:00|2404.3|2398.3|2405.5|2399.5|2410|2404|2404.3|2398.3|31
1657067100000|2022-07-06 00:25:00|2405.8|2399.8|2400|2394|2406.8|2400.8|2399.5|2393.5|63
1657067400000|2022-07-06 00:30:00|2399.8|2393.8|2398.5|2392.5|2400|2394|2397.6|2391.6|50
1657067700000|2022-07-06 00:35:00|2397.5|2391.5|2393.5|2387.5|2398.8|2392.8|2393.3|2387.3|34
1657068000000|2022-07-06 00:40:00|2393|2387|2392.5|2386.5|2393.5|2387.5|2392.5|2386.5|21
1657068300000|2022-07-06 00:45:00|2392.3|2386.3|2393|2387|2394.8|2388.8|2391.3|2385.3|31
1657068600000|2022-07-06 00:50:00|2392.8|2386.8|2393.3|2387.3|2393.8|2387.8|2392.3|2386.3|25
1657068900000|2022-07-06 00:55:00|2393|2387|2391.5|2385.5|2393|2387|2391.3|2385.3|23
1657069200000|2022-07-06 01:00:00|2391.8|2385.8|2395.5|2389.5|2397.5|2391.5|2390.8|2384.8|75
1657069500000|2022-07-06 01:05:00|2395.8|2389.8|2401.3|2395.3|2401.5|2395.5|2394.5|2388.5|54
1657069800000|2022-07-06 01:10:00|2401|2395|2401.5|2395.5|2404.5|2398.5|2399.8|2393.8|44
1657070100000|2022-07-06 01:15:00|2401.8|2395.8|2397.8|2391.8|2402|2396|2396.5|2390.5|65
1657070400000|2022-07-06 01:20:00|2398.5|2392.5|2393.8|2387.8|2398.5|2392.5|2393|2387|69
1657070700000|2022-07-06 01:25:00|2394|2388|2393|2387|2396.3|2390.3|2392.3|2386.3|49
1657071000000|2022-07-06 01:30:00|2392.8|2386.8|2393|2387|2394.3|2388.3|2391.5|2385.5|93
1657071300000|2022-07-06 01:35:00|2393.3|2387.3|2390.5|2384.5|2394|2388|2388.3|2382.3|87
1657071600000|2022-07-06 01:40:00|2390.3|2384.3|2387.3|2381.3|2390.3|2384.3|2386.5|2380.5|48
1657071900000|2022-07-06 01:45:00|2387|2381|2387.5|2381.5|2388.8|2382.8|2387|2381|44
1657072200000|2022-07-06 01:50:00|2387.3|2381.3|2386|2380|2387.8|2381.8|2383.8|2377.8|66
1657072500000|2022-07-06 01:55:00|2386.5|2380.5|2387.8|2381.8|2388.3|2382.3|2384.3|2378.3|55
1657072800000|2022-07-06 02:00:00|2388|2382|2383.3|2377.3|2390.8|2384.8|2382|2376|102
1657073100000|2022-07-06 02:05:00|2382.5|2376.5|2383.8|2377.8|2388.3|2382.3|2382.3|2376.3|102
1657073400000|2022-07-06 02:10:00|2384|2378|2380.8|2374.8|2385|2379|2380|2374|77
1657073700000|2022-07-06 02:15:00|2380.5|2374.5|2380.3|2374.3|2381|2375|2379.5|2373.5|45
1657074000000|2022-07-06 02:20:00|2380.5|2374.5|2379.3|2373.3|2381|2375|2379.3|2373.3|38
1657074300000|2022-07-06 02:25:00|2379.5|2373.5|2379.8|2373.8|2380|2374|2379.5|2373.5|12
1657074600000|2022-07-06 02:30:00|2379.5|2373.5|2383.8|2377.8|2386.5|2380.5|2379.5|2373.5|84
1657074900000|2022-07-06 02:35:00|2384|2378|2378.8|2372.8|2385.8|2379.8|2378.5|2372.5|49
1657075200000|2022-07-06 02:40:00|2378.5|2372.5|2372|2366|2378.5|2372.5|2370|2364|73
1657075500000|2022-07-06 02:45:00|2371.3|2365.3|2372.3|2366.3|2375.8|2369.8|2371.3|2365.3|52
1657075800000|2022-07-06 02:50:00|2372.5|2366.5|2370|2364|2375.3|2369.3|2370|2364|80
1657076100000|2022-07-06 02:55:00|2369.5|2363.5|2371.8|2365.8|2373.5|2367.5|2369.5|2363.5|89
1657076400000|2022-07-06 03:00:00|2371.5|2365.5|2372.3|2366.3|2374.3|2368.3|2371|2365|86
1657076700000|2022-07-06 03:05:00|2371.8|2365.8|2370|2364|2372|2366|2369.5|2363.5|67
1657077000000|2022-07-06 03:10:00|2370.3|2364.3|2370.8|2364.8|2372.5|2366.5|2369.5|2363.5|49
1657077300000|2022-07-06 03:15:00|2371|2365|2371|2365|2374.3|2368.3|2370.5|2364.5|71
1657077600000|2022-07-06 03:20:00|2370.8|2364.8|2369.8|2363.8|2371|2365|2368|2362|83
1657077900000|2022-07-06 03:25:00|2370|2364|2372|2366|2372|2366|2368.8|2362.8|65
1657078200000|2022-07-06 03:30:00|2371.8|2365.8|2367.5|2361.5|2371.8|2365.8|2367.5|2361.5|19
1657078500000|2022-07-06 03:35:00|2367.8|2361.8|2368.3|2362.3|2369|2363|2367|2361|33
1657078800000|2022-07-06 03:40:00|2368.5|2362.5|2368.8|2362.8|2369.8|2363.8|2368|2362|29
1657079100000|2022-07-06 03:45:00|2368.5|2362.5|2368|2362|2368.8|2362.8|2367.5|2361.5|26
1657079400000|2022-07-06 03:50:00|2368.3|2362.3|2370.3|2364.3|2371.5|2365.5|2367.8|2361.8|27
1657079700000|2022-07-06 03:55:00|2370|2364|2368.3|2362.3|2371|2365|2367.8|2361.8|35
1657080000000|2022-07-06 04:00:00|2368|2362|2367.3|2361.3|2369|2363|2367.3|2361.3|21
1657080300000|2022-07-06 04:05:00|2367.5|2361.5|2365|2359|2367.5|2361.5|2364.8|2358.8|30
1657080600000|2022-07-06 04:10:00|2364.8|2358.8|2364.8|2358.8|2365.8|2359.8|2364.5|2358.5|38
1657080900000|2022-07-06 04:15:00|2365|2359|2365.8|2359.8|2366.3|2360.3|2365|2359|26
1657081200000|2022-07-06 04:20:00|2365.5|2359.5|2365.5|2359.5|2365.8|2359.8|2365|2359|31
1657081500000|2022-07-06 04:25:00|2365.8|2359.8|2365.3|2359.3|2365.8|2359.8|2364.5|2358.5|20
1657081800000|2022-07-06 04:30:00|2365.5|2359.5|2366.3|2360.3|2369.5|2363.5|2365.5|2359.5|49
1657082100000|2022-07-06 04:35:00|2366|2360|2365.8|2359.8|2366.5|2360.5|2365.5|2359.5|22
1657082400000|2022-07-06 04:40:00|2366|2360|2369.8|2363.8|2370|2364|2365.3|2359.3|31
1657082700000|2022-07-06 04:45:00|2369.3|2363.3|2367|2361|2369.3|2363.3|2367|2361|34
1657083000000|2022-07-06 04:50:00|2367.3|2361.3|2367.5|2361.5|2368.3|2362.3|2366|2360|42
1657083300000|2022-07-06 04:55:00|2367.8|2361.8|2367|2361|2368|2362|2366.5|2360.5|26
1657083600000|2022-07-06 05:00:00|2366.5|2360.5|2367.3|2361.3|2369|2363|2366.3|2360.3|22
1657083900000|2022-07-06 05:05:00|2367|2361|2366.5|2360.5|2368.5|2362.5|2365.8|2359.8|26
1657084200000|2022-07-06 05:10:00|2366.3|2360.3|2367|2361|2367.3|2361.3|2366|2360|17
1657084500000|2022-07-06 05:15:00|2366.8|2360.8|2365.8|2359.8|2366.8|2360.8|2365.8|2359.8|24
1657084800000|2022-07-06 05:20:00|2366|2360|2365|2359|2366|2360|2364.5|2358.5|28
1657085100000|2022-07-06 05:25:00|2365.3|2359.3|2365|2359|2366.3|2360.3|2364.5|2358.5|23
1657085400000|2022-07-06 05:30:00|2365.5|2359.5|2362.3|2356.3|2366.8|2360.8|2361.5|2355.5|147
1657085700000|2022-07-06 05:35:00|2362|2356|2361|2355|2363.5|2357.5|2359.3|2353.3|276
1657086000000|2022-07-06 05:40:00|2360.8|2354.8|2365.8|2359.8|2370.3|2364.3|2360.8|2354.8|269
1657086300000|2022-07-06 05:45:00|2365.5|2359.5|2362.5|2356.5|2366.8|2360.8|2362|2356|160
1657086600000|2022-07-06 05:50:00|2363|2357|2360.3|2354.3|2363.8|2357.8|2358.5|2352.5|87
1657086900000|2022-07-06 05:55:00|2360.5|2354.5|2364|2358|2365.3|2359.3|2360|2354|180
1657087200000|2022-07-06 06:00:00|2364.3|2358.3|2367.3|2361.3|2372.5|2366.5|2364.3|2358.3|167
1657087500000|2022-07-06 06:05:00|2367|2361|2363.3|2357.3|2367.8|2361.8|2363.3|2357.3|81
1657087800000|2022-07-06 06:10:00|2363.5|2357.5|2366.3|2360.3|2372.5|2366.5|2363.5|2357.5|103
1657088100000|2022-07-06 06:15:00|2366.5|2360.5|2364.3|2358.3|2368.3|2362.3|2362.3|2356.3|85
1657088400000|2022-07-06 06:20:00|2364.5|2358.5|2367.8|2361.8|2370.5|2364.5|2364.5|2358.5|118
1657088700000|2022-07-06 06:25:00|2368|2362|2364.5|2358.5|2368.3|2362.3|2360.3|2354.3|127
1657089000000|2022-07-06 06:30:00|2365.3|2359.3|2365.8|2359.8|2366.5|2360.5|2363|2357|64
1657089300000|2022-07-06 06:35:00|2365.5|2359.5|2373.5|2367.5|2373.5|2367.5|2364|2358|196
1657089600000|2022-07-06 06:40:00|2373.3|2367.3|2384.3|2378.3|2384.3|2378.3|2371.5|2365.5|87
1657089900000|2022-07-06 06:45:00|2384.5|2378.5|2391|2385|2392.3|2386.3|2379.3|2373.3|147
1657090200000|2022-07-06 06:50:00|2392|2386|2390.3|2384.3|2392.8|2386.8|2389.8|2383.8|114
1657090500000|2022-07-06 06:55:00|2389.8|2383.8|2392|2386|2392.5|2386.5|2381|2375|156
1657090800000|2022-07-06 07:00:00|2391|2385|2393.8|2387.8|2396.3|2390.3|2383|2377|202
1657091100000|2022-07-06 07:05:00|2393.5|2387.5|2387.3|2381.3|2395.8|2389.8|2384.3|2378.3|125
1657091400000|2022-07-06 07:10:00|2387.5|2381.5|2375.8|2369.8|2387.5|2381.5|2373.5|2367.5|141
1657091700000|2022-07-06 07:15:00|2375.5|2369.5|2380|2374|2386|2380|2375.5|2369.5|122
1657092000000|2022-07-06 07:20:00|2379.8|2373.8|2390.5|2384.5|2394.3|2388.3|2378.8|2372.8|82
1657092300000|2022-07-06 07:25:00|2390.8|2384.8|2395.5|2389.5|2398.3|2392.3|2390.8|2384.8|139
1657092600000|2022-07-06 07:30:00|2396|2390|2394.8|2388.8|2397.5|2391.5|2391|2385|95
1657092900000|2022-07-06 07:35:00|2394.5|2388.5|2404|2398|2404|2398|2394.5|2388.5|112
1657093200000|2022-07-06 07:40:00|2403.8|2397.8|2404.3|2398.3|2410.5|2404.5|2402.8|2396.8|109
1657093500000|2022-07-06 07:45:00|2404|2398|2404.3|2398.3|2405.8|2399.8|2400.8|2394.8|78
1657093800000|2022-07-06 07:50:00|2404|2398|2399.8|2393.8|2405.8|2399.8|2399|2393|68
1657094100000|2022-07-06 07:55:00|2400|2394|2396.3|2390.3|2402.5|2396.5|2395.5|2389.5|82
1657094400000|2022-07-06 08:00:00|2396.5|2390.5|2388.5|2382.5|2397.8|2391.8|2388|2382|111
1657094700000|2022-07-06 08:05:00|2388.3|2382.3|2389.3|2383.3|2396.3|2390.3|2387|2381|139
1657095000000|2022-07-06 08:10:00|2389|2383|2391.5|2385.5|2395|2389|2385.3|2379.3|172
1657095300000|2022-07-06 08:15:00|2391.3|2385.3|2396|2390|2397.5|2391.5|2389.3|2383.3|111
1657095600000|2022-07-06 08:20:00|2396.3|2390.3|2393.3|2387.3|2398|2392|2393|2387|63
1657095900000|2022-07-06 08:25:00|2394.3|2388.3|2390.8|2384.8|2396.5|2390.5|2388.5|2382.5|76
1657096200000|2022-07-06 08:30:00|2391|2385|2390.5|2384.5|2393.5|2387.5|2388.3|2382.3|100
1657096500000|2022-07-06 08:35:00|2390.3|2384.3|2384.3|2378.3|2390.5|2384.5|2384.3|2378.3|102
1657096800000|2022-07-06 08:40:00|2384|2378|2386.5|2380.5|2386.8|2380.8|2381.5|2375.5|75
1657097100000|2022-07-06 08:45:00|2386.8|2380.8|2390|2384|2396|2390|2386.8|2380.8|108
1657097400000|2022-07-06 08:50:00|2389.8|2383.8|2386.8|2380.8|2390|2384|2384.8|2378.8|105
1657097700000|2022-07-06 08:55:00|2386.5|2380.5|2381.8|2375.8|2386.5|2380.5|2381.5|2375.5|70
1657098000000|2022-07-06 09:00:00|2382|2376|2381.5|2375.5|2383.3|2377.3|2380.8|2374.8|58
1657098300000|2022-07-06 09:05:00|2382|2376|2386.5|2380.5|2386.8|2380.8|2381|2375|67
1657098600000|2022-07-06 09:10:00|2387|2381|2384|2378|2387|2381|2383.5|2377.5|91
1657098900000|2022-07-06 09:15:00|2383.8|2377.8|2384.5|2378.5|2385.5|2379.5|2382.8|2376.8|84
1657099200000|2022-07-06 09:20:00|2384.3|2378.3|2386.3|2380.3|2386.5|2380.5|2383.5|2377.5|71
1657099500000|2022-07-06 09:25:00|2386|2380|2383|2377|2386.8|2380.8|2382.8|2376.8|60
1657099800000|2022-07-06 09:30:00|2382.8|2376.8|2381.8|2375.8|2383.5|2377.5|2380.5|2374.5|63
1657100100000|2022-07-06 09:35:00|2382|2376|2380.5|2374.5|2382.8|2376.8|2380.5|2374.5|41
1657100400000|2022-07-06 09:40:00|2380.8|2374.8|2381.5|2375.5|2382.5|2376.5|2380.8|2374.8|55
1657100700000|2022-07-06 09:45:00|2381.3|2375.3|2381.5|2375.5|2383.3|2377.3|2381.3|2375.3|43
1657101000000|2022-07-06 09:50:00|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.5|2375.5|13
1657101300000|2022-07-06 09:55:00|2381.5|2375.5|2374.3|2368.3|2382.8|2376.8|2374|2368|52
1657101600000|2022-07-06 10:00:00|2374.5|2368.5|2382|2376|2382.5|2376.5|2372.3|2366.3|97
1657101900000|2022-07-06 10:05:00|2381.8|2375.8|2380.3|2374.3|2383.3|2377.3|2379|2373|71
1657102200000|2022-07-06 10:10:00|2380.5|2374.5|2380.5|2374.5|2381|2375|2378.8|2372.8|31
1657102500000|2022-07-06 10:15:00|2380.3|2374.3|2374|2368|2380.8|2374.8|2373|2367|52
1657102800000|2022-07-06 10:20:00|2374.3|2368.3|2379.3|2373.3|2379.3|2373.3|2374|2368|60
1657103100000|2022-07-06 10:25:00|2379|2373|2377.8|2371.8|2381.5|2375.5|2377.8|2371.8|61
1657103400000|2022-07-06 10:30:00|2377.5|2371.5|2376.8|2370.8|2379.3|2373.3|2376.8|2370.8|39
1657103700000|2022-07-06 10:35:00|2376.5|2370.5|2377.3|2371.3|2378.3|2372.3|2375.8|2369.8|45
1657104000000|2022-07-06 10:40:00|2377|2371|2378.5|2372.5|2379|2373|2375.8|2369.8|39
1657104300000|2022-07-06 10:45:00|2379|2373|2375.3|2369.3|2379|2373|2374|2368|44
1657104600000|2022-07-06 10:50:00|2375|2369|2375.8|2369.8|2376|2370|2373.3|2367.3|48
1657104900000|2022-07-06 10:55:00|2375.5|2369.5|2375.8|2369.8|2376|2370|2374.5|2368.5|27
1657105200000|2022-07-06 11:00:00|2375.5|2369.5|2374.8|2368.8|2376|2370|2374.3|2368.3|17
1657105500000|2022-07-06 11:05:00|2375|2369|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|33
1657105800000|2022-07-06 11:10:00|2375|2369|2374.8|2368.8|2375.8|2369.8|2374.8|2368.8|29
1657106100000|2022-07-06 11:15:00|2375.3|2369.3|2377.5|2371.5|2378.3|2372.3|2374.8|2368.8|53
1657106400000|2022-07-06 11:20:00|2377.8|2371.8|2377.8|2371.8|2378.3|2372.3|2376.8|2370.8|55
1657106700000|2022-07-06 11:25:00|2378|2372|2379|2373|2385.8|2379.8|2377.8|2371.8|76
1657107000000|2022-07-06 11:30:00|2378.8|2372.8|2379|2373|2381|2375|2378.3|2372.3|63
1657107300000|2022-07-06 11:35:00|2378.8|2372.8|2378.8|2372.8|2379.8|2373.8|2376.3|2370.3|31
1657107600000|2022-07-06 11:40:00|2379|2373|2376.3|2370.3|2379.8|2373.8|2376.3|2370.3|36
1657107900000|2022-07-06 11:45:00|2376|2370|2378.8|2372.8|2379.3|2373.3|2374.3|2368.3|78
1657108200000|2022-07-06 11:50:00|2379|2373|2380|2374|2380|2374|2375.3|2369.3|95
1657108500000|2022-07-06 11:55:00|2379.8|2373.8|2384.3|2378.3|2386|2380|2378.8|2372.8|133
1657108800000|2022-07-06 12:00:00|2384|2378|2384|2378|2385.8|2379.8|2379.5|2373.5|177
1657109100000|2022-07-06 12:05:00|2384.3|2378.3|2386.8|2380.8|2387.8|2381.8|2378|2372|127
1657109400000|2022-07-06 12:10:00|2387.5|2381.5|2389.5|2383.5|2390.5|2384.5|2386.5|2380.5|117
1657109700000|2022-07-06 12:15:00|2389.8|2383.8|2388.3|2382.3|2390.5|2384.5|2384.3|2378.3|125
1657110000000|2022-07-06 12:20:00|2388.8|2382.8|2389.8|2383.8|2391.8|2385.8|2387.8|2381.8|135
1657110300000|2022-07-06 12:25:00|2389.5|2383.5|2394|2388|2396|2390|2388|2382|158
1657110600000|2022-07-06 12:30:00|2394.5|2388.5|2391.8|2385.8|2395|2389|2390|2384|98
1657110900000|2022-07-06 12:35:00|2391.3|2385.3|2393.5|2387.5|2395.8|2389.8|2391|2385|135
1657111200000|2022-07-06 12:40:00|2393.8|2387.8|2391.3|2385.3|2395.3|2389.3|2390.8|2384.8|124
1657111500000|2022-07-06 12:45:00|2390.5|2384.5|2395.5|2389.5|2395.8|2389.8|2387.8|2381.8|140
1657111800000|2022-07-06 12:50:00|2395.8|2389.8|2398.5|2392.5|2400.3|2394.3|2394.5|2388.5|77
1657112100000|2022-07-06 12:55:00|2398.8|2392.8|2397.3|2391.3|2399|2393|2394.5|2388.5|141
1657112400000|2022-07-06 13:00:00|2397|2391|2393.8|2387.8|2399.8|2393.8|2392|2386|331
1657112700000|2022-07-06 13:05:00|2394|2388|2397.5|2391.5|2399.5|2393.5|2387.8|2381.8|218
1657113000000|2022-07-06 13:10:00|2398|2392|2390|2384|2398|2392|2385.3|2379.3|225
1657113300000|2022-07-06 13:15:00|2389.8|2383.8|2380.3|2374.3|2392.5|2386.5|2379|2373|230
1657113600000|2022-07-06 13:20:00|2380|2374|2378.5|2372.5|2384|2378|2376.5|2370.5|184
1657113900000|2022-07-06 13:25:00|2379|2373|2383.5|2377.5|2387|2381|2379|2373|197
1657114200000|2022-07-06 13:30:00|2383.8|2377.8|2389|2383|2393|2387|2382.3|2376.3|280
1657114500000|2022-07-06 13:35:00|2389.3|2383.3|2394|2388|2397.3|2391.3|2388|2382|178
1657114800000|2022-07-06 13:40:00|2394.3|2388.3|2396.8|2390.8|2400|2394|2393.8|2387.8|169
1657115100000|2022-07-06 13:45:00|2396.5|2390.5|2394.5|2388.5|2399.8|2393.8|2394.3|2388.3|192
1657115400000|2022-07-06 13:50:00|2394.8|2388.8|2385.3|2379.3|2396|2390|2385.3|2379.3|174
1657115700000|2022-07-06 13:55:00|2385.5|2379.5|2392.3|2386.3|2392.8|2386.8|2382.3|2376.3|172
1657116000000|2022-07-06 14:00:00|2391.5|2385.5|2392.8|2386.8|2396.8|2390.8|2385.3|2379.3|252
1657116300000|2022-07-06 14:05:00|2393|2387|2398.5|2392.5|2403.8|2397.8|2387.5|2381.5|255
1657116600000|2022-07-06 14:10:00|2398.3|2392.3|2397.3|2391.3|2402.5|2396.5|2395|2389|245
1657116900000|2022-07-06 14:15:00|2397|2391|2386.8|2380.8|2398.3|2392.3|2386.8|2380.8|215
1657117200000|2022-07-06 14:20:00|2386.5|2380.5|2392.8|2386.8|2393.8|2387.8|2385.5|2379.5|229
1657117500000|2022-07-06 14:25:00|2392.5|2386.5|2399|2393|2399.8|2393.8|2392.3|2386.3|206
1657117800000|2022-07-06 14:30:00|2398.8|2392.8|2403|2397|2405.3|2399.3|2398.8|2392.8|206
1657118100000|2022-07-06 14:35:00|2403.3|2397.3|2402.5|2396.5|2404.8|2398.8|2401.3|2395.3|157
1657118400000|2022-07-06 14:40:00|2402|2396|2403.5|2397.5|2403.8|2397.8|2398|2392|158
1657118700000|2022-07-06 14:45:00|2403.8|2397.8|2403.8|2397.8|2407.5|2401.5|2403.3|2397.3|163
1657119000000|2022-07-06 14:50:00|2404|2398|2406.3|2400.3|2407.5|2401.5|2403.5|2397.5|123
1657119300000|2022-07-06 14:55:00|2406.5|2400.5|2407.8|2401.8|2409.5|2403.5|2405.3|2399.3|169
1657119600000|2022-07-06 15:00:00|2407.5|2401.5|2407|2401|2410|2404|2406.3|2400.3|168
1657119900000|2022-07-06 15:05:00|2406.8|2400.8|2408.8|2402.8|2411.5|2405.5|2406.5|2400.5|174
1657120200000|2022-07-06 15:10:00|2409|2403|2405.8|2399.8|2410|2404|2402.8|2396.8|160
1657120500000|2022-07-06 15:15:00|2405.5|2399.5|2406.8|2400.8|2407.8|2401.8|2405.3|2399.3|149
1657120800000|2022-07-06 15:20:00|2406.5|2400.5|2416.5|2410.5|2416.8|2410.8|2406.5|2400.5|170
1657121100000|2022-07-06 15:25:00|2416.8|2410.8|2417.5|2411.5|2421|2415|2416.3|2410.3|216
1657121400000|2022-07-06 15:30:00|2417.3|2411.3|2413|2407|2417.3|2411.3|2409.5|2403.5|160
1657121700000|2022-07-06 15:35:00|2412.8|2406.8|2419|2413|2420|2414|2412.8|2406.8|69
1657122000000|2022-07-06 15:40:00|2419.3|2413.3|2420|2414|2420.5|2414.5|2417|2411|100
1657122300000|2022-07-06 15:45:00|2419.5|2413.5|2417.5|2411.5|2420.3|2414.3|2415|2409|70
1657122600000|2022-07-06 15:50:00|2417.8|2411.8|2416.5|2410.5|2417.8|2411.8|2416|2410|48
1657122900000|2022-07-06 15:55:00|2416.8|2410.8|2419.5|2413.5|2420.3|2414.3|2416|2410|90
1657123200000|2022-07-06 16:00:00|2419.3|2413.3|2425|2419|2425.5|2419.5|2418.8|2412.8|73
1657123500000|2022-07-06 16:05:00|2425.3|2419.3|2420.5|2414.5|2425.8|2419.8|2418.8|2412.8|51
1657123800000|2022-07-06 16:10:00|2420|2414|2423.5|2417.5|2424.3|2418.3|2419.5|2413.5|45
1657124100000|2022-07-06 16:15:00|2423.8|2417.8|2422.8|2416.8|2423.8|2417.8|2422.8|2416.8|37
1657124400000|2022-07-06 16:20:00|2423|2417|2422|2416|2423.3|2417.3|2422|2416|38
1657124700000|2022-07-06 16:25:00|2422.3|2416.3|2420|2414|2422.5|2416.5|2419.5|2413.5|62
1657125000000|2022-07-06 16:30:00|2420.3|2414.3|2423|2417|2423.3|2417.3|2420|2414|101
1657125300000|2022-07-06 16:35:00|2423.3|2417.3|2422.5|2416.5|2423.8|2417.8|2420|2414|107
1657125600000|2022-07-06 16:40:00|2422.8|2416.8|2421.8|2415.8|2423.5|2417.5|2421.5|2415.5|89
1657125900000|2022-07-06 16:45:00|2421.5|2415.5|2420.5|2414.5|2422|2416|2418.8|2412.8|48
1657126200000|2022-07-06 16:50:00|2420.3|2414.3|2421.8|2415.8|2423|2417|2420.3|2414.3|65
1657126500000|2022-07-06 16:55:00|2422.3|2416.3|2414.3|2408.3|2422.3|2416.3|2413|2407|83
1657152000000|2022-07-07 00:00:00|2405|2399|2403.6|2397.6|2405.3|2399.3|2403.6|2397.6|20
1657152300000|2022-07-07 00:05:00|2404|2398|2406|2400|2407.5|2401.5|2403.3|2397.3|55
1657152600000|2022-07-07 00:10:00|2406.3|2400.3|2403.8|2397.8|2407|2401|2403.3|2397.3|46
1657152900000|2022-07-07 00:15:00|2404.3|2398.3|2405.8|2399.8|2406.8|2400.8|2404.3|2398.3|28
1657153200000|2022-07-07 00:20:00|2406|2400|2410.8|2404.8|2411|2405|2405.8|2399.8|30
1657153500000|2022-07-07 00:25:00|2411|2405|2409.5|2403.5|2411|2405|2409|2403|17
1657153800000|2022-07-07 00:30:00|2409.8|2403.8|2406.3|2400.3|2410|2404|2406.3|2400.3|37
1657154100000|2022-07-07 00:35:00|2406.5|2400.5|2407.8|2401.8|2408|2402|2406.5|2400.5|13
1657154400000|2022-07-07 00:40:00|2408|2402|2408|2402|2408.3|2402.3|2407.8|2401.8|11
1657154700000|2022-07-07 00:45:00|2408.3|2402.3|2407.8|2401.8|2408.3|2402.3|2407.8|2401.8|11
1657155000000|2022-07-07 00:50:00|2408|2402|2406|2400|2408|2402|2405.8|2399.8|19
1657155300000|2022-07-07 00:55:00|2405.8|2399.8|2406|2400|2407|2401|2405.3|2399.3|12
1657155600000|2022-07-07 01:00:00|2406.3|2400.3|2400.8|2394.8|2409.5|2403.5|2398.9|2392.9|151
1657155900000|2022-07-07 01:05:00|2401|2395|2402.5|2396.5|2403|2397|2400.5|2394.5|74
1657156200000|2022-07-07 01:10:00|2402.3|2396.3|2405.5|2399.5|2406.3|2400.3|2399.5|2393.5|57
1657156500000|2022-07-07 01:15:00|2405.3|2399.3|2402|2396|2405.5|2399.5|2399.8|2393.8|68
1657156800000|2022-07-07 01:20:00|2401.8|2395.8|2400.3|2394.3|2401.8|2395.8|2399.5|2393.5|32
1657157100000|2022-07-07 01:25:00|2400.5|2394.5|2396.5|2390.5|2400.8|2394.8|2394.8|2388.8|37
1657157400000|2022-07-07 01:30:00|2397|2391|2399|2393|2404.3|2398.3|2396|2390|58
1657157700000|2022-07-07 01:35:00|2399.3|2393.3|2399.8|2393.8|2401.5|2395.5|2397|2391|64
1657158000000|2022-07-07 01:40:00|2399|2393|2401.3|2395.3|2402.5|2396.5|2397.8|2391.8|97
1657158300000|2022-07-07 01:45:00|2401.5|2395.5|2394.5|2388.5|2401.8|2395.8|2392.8|2386.8|61
1657158600000|2022-07-07 01:50:00|2394.8|2388.8|2398.3|2392.3|2400|2394|2394.8|2388.8|89
1657158900000|2022-07-07 01:55:00|2398.5|2392.5|2399.3|2393.3|2402|2396|2397.8|2391.8|83
1657159200000|2022-07-07 02:00:00|2399.5|2393.5|2406.3|2400.3|2407.3|2401.3|2399.5|2393.5|62
1657159500000|2022-07-07 02:05:00|2406|2400|2404|2398|2406|2400|2401.8|2395.8|94
1657159800000|2022-07-07 02:10:00|2404.5|2398.5|2400.5|2394.5|2404.5|2398.5|2399.8|2393.8|76
1657160100000|2022-07-07 02:15:00|2400.8|2394.8|2401.5|2395.5|2401.5|2395.5|2400.5|2394.5|10
1657160400000|2022-07-07 02:20:00|2403.5|2397.5|2401|2395|2403.5|2397.5|2401|2395|23
1657160700000|2022-07-07 02:25:00|2400.8|2394.8|2401|2395|2401|2395|2400.3|2394.3|12
1657161000000|2022-07-07 02:30:00|2400.8|2394.8|2405|2399|2405.5|2399.5|2399.5|2393.5|53
1657161300000|2022-07-07 02:35:00|2404.5|2398.5|2405.5|2399.5|2406.5|2400.5|2404.3|2398.3|32
1657161600000|2022-07-07 02:40:00|2405|2399|2412|2406|2412.3|2406.3|2404.5|2398.5|52
1657161900000|2022-07-07 02:45:00|2412.3|2406.3|2415.8|2409.8|2419|2413|2411.5|2405.5|88
1657162200000|2022-07-07 02:50:00|2415.5|2409.5|2420|2414|2420|2414|2414.5|2408.5|76
1657162500000|2022-07-07 02:55:00|2419.8|2413.8|2425.3|2419.3|2426.5|2420.5|2419.8|2413.8|79
1657162800000|2022-07-07 03:00:00|2425|2419|2429|2423|2430.8|2424.8|2421|2415|168
1657163100000|2022-07-07 03:05:00|2428.8|2422.8|2426.3|2420.3|2429.5|2423.5|2425.3|2419.3|144
1657163400000|2022-07-07 03:10:00|2426.5|2420.5|2429.8|2423.8|2429.8|2423.8|2425.8|2419.8|85
1657163700000|2022-07-07 03:15:00|2429.5|2423.5|2426.5|2420.5|2430.3|2424.3|2426|2420|73
1657164000000|2022-07-07 03:20:00|2427|2421|2427.3|2421.3|2427.8|2421.8|2424.5|2418.5|85
1657164300000|2022-07-07 03:25:00|2427|2421|2425.8|2419.8|2427.5|2421.5|2424.3|2418.3|94
1657164600000|2022-07-07 03:30:00|2426|2420|2427|2421|2427.5|2421.5|2425.5|2419.5|40
1657164900000|2022-07-07 03:35:00|2427.3|2421.3|2429|2423|2430|2424|2427.3|2421.3|51
1657165200000|2022-07-07 03:40:00|2429.3|2423.3|2429.5|2423.5|2430|2424|2428.5|2422.5|30
1657165500000|2022-07-07 03:45:00|2429.3|2423.3|2431.5|2425.5|2432.8|2426.8|2429.3|2423.3|44
1657165800000|2022-07-07 03:50:00|2432|2426|2432.3|2426.3|2432.8|2426.8|2430.8|2424.8|32
1657166100000|2022-07-07 03:55:00|2432.5|2426.5|2431.5|2425.5|2432.8|2426.8|2431.5|2425.5|33
1657166400000|2022-07-07 04:00:00|2431.8|2425.8|2431.8|2425.8|2432.8|2426.8|2431.5|2425.5|35
1657166700000|2022-07-07 04:05:00|2432|2426|2431.5|2425.5|2433|2427|2431.5|2425.5|31
1657167000000|2022-07-07 04:10:00|2431.8|2425.8|2431.8|2425.8|2433.8|2427.8|2431.8|2425.8|25
1657167300000|2022-07-07 04:15:00|2432|2426|2437.3|2431.3|2440|2434|2432|2426|70
1657167600000|2022-07-07 04:20:00|2437.5|2431.5|2438.3|2432.3|2440.5|2434.5|2437.3|2431.3|44
1657167900000|2022-07-07 04:25:00|2438.5|2432.5|2438.3|2432.3|2439.8|2433.8|2438.3|2432.3|25
1657168200000|2022-07-07 04:30:00|2438.5|2432.5|2438.5|2432.5|2439.5|2433.5|2437.5|2431.5|55
1657168500000|2022-07-07 04:35:00|2438.8|2432.8|2439.5|2433.5|2440|2434|2438.5|2432.5|22
1657168800000|2022-07-07 04:40:00|2440|2434|2439|2433|2440|2434|2438.3|2432.3|19
1657169100000|2022-07-07 04:45:00|2439.3|2433.3|2438.3|2432.3|2439.5|2433.5|2437.3|2431.3|41
1657169400000|2022-07-07 04:50:00|2438.5|2432.5|2439|2433|2439.3|2433.3|2438|2432|26
1657169700000|2022-07-07 04:55:00|2438.8|2432.8|2438.3|2432.3|2440|2434|2437.5|2431.5|26
1657170000000|2022-07-07 05:00:00|2438|2432|2437.8|2431.8|2439.3|2433.3|2436|2430|40
1657170300000|2022-07-07 05:05:00|2438|2432|2439|2433|2439.5|2433.5|2438|2432|31
1657170600000|2022-07-07 05:10:00|2438.8|2432.8|2442.3|2436.3|2442.3|2436.3|2438|2432|52
1657170900000|2022-07-07 05:15:00|2442.5|2436.5|2440.5|2434.5|2442.5|2436.5|2439.5|2433.5|27
1657171200000|2022-07-07 05:20:00|2440.8|2434.8|2440.8|2434.8|2441|2435|2438.5|2432.5|44
1657171500000|2022-07-07 05:25:00|2440.5|2434.5|2441.5|2435.5|2441.8|2435.8|2439.5|2433.5|39
1657171800000|2022-07-07 05:30:00|2441.8|2435.8|2436.5|2430.5|2442|2436|2434|2428|122
1657172100000|2022-07-07 05:35:00|2436.8|2430.8|2435|2429|2439.5|2433.5|2434|2428|70
1657172400000|2022-07-07 05:40:00|2435.3|2429.3|2438|2432|2438.8|2432.8|2432.8|2426.8|89
1657172700000|2022-07-07 05:45:00|2438.3|2432.3|2440.5|2434.5|2442.3|2436.3|2438.3|2432.3|97
1657173000000|2022-07-07 05:50:00|2440.8|2434.8|2440.5|2434.5|2442.8|2436.8|2438|2432|80
1657173300000|2022-07-07 05:55:00|2440.8|2434.8|2438.5|2432.5|2442.5|2436.5|2438.3|2432.3|92
1657173600000|2022-07-07 06:00:00|2438.8|2432.8|2434|2428|2441|2435|2431.8|2425.8|109
1657173900000|2022-07-07 06:05:00|2434.3|2428.3|2432.8|2426.8|2434.5|2428.5|2430.3|2424.3|91
1657174200000|2022-07-07 06:10:00|2433|2427|2431.3|2425.3|2435.3|2429.3|2429.8|2423.8|136
1657174500000|2022-07-07 06:15:00|2431.5|2425.5|2431|2425|2435|2429|2429.5|2423.5|160
1657174800000|2022-07-07 06:20:00|2431.3|2425.3|2429.3|2423.3|2434.5|2428.5|2429|2423|71
1657175100000|2022-07-07 06:25:00|2429|2423|2428.3|2422.3|2431.3|2425.3|2426.5|2420.5|91
1657175400000|2022-07-07 06:30:00|2428|2422|2424.5|2418.5|2431.5|2425.5|2424|2418|79
1657175700000|2022-07-07 06:35:00|2424.3|2418.3|2424|2418|2429|2423|2423|2417|74
1657176000000|2022-07-07 06:40:00|2424.3|2418.3|2421.3|2415.3|2426.8|2420.8|2420|2414|81
1657176300000|2022-07-07 06:45:00|2421.5|2415.5|2419.8|2413.8|2421.5|2415.5|2416.3|2410.3|119
1657176600000|2022-07-07 06:50:00|2419.5|2413.5|2417.5|2411.5|2421.5|2415.5|2415.3|2409.3|74
1657176900000|2022-07-07 06:55:00|2417.3|2411.3|2410.5|2404.5|2417.3|2411.3|2410.5|2404.5|147
1657177200000|2022-07-07 07:00:00|2408.8|2402.8|2410.3|2404.3|2412.3|2406.3|2406.3|2400.3|121
1657177500000|2022-07-07 07:05:00|2410.5|2404.5|2411.3|2405.3|2414.3|2408.3|2410.3|2404.3|108
1657177800000|2022-07-07 07:10:00|2411|2405|2409.8|2403.8|2414.5|2408.5|2409.8|2403.8|99
1657178100000|2022-07-07 07:15:00|2408.5|2402.5|2397|2391|2409.8|2403.8|2397|2391|89
1657178400000|2022-07-07 07:20:00|2396.8|2390.8|2398.5|2392.5|2399.5|2393.5|2394.5|2388.5|94
1657178700000|2022-07-07 07:25:00|2398.8|2392.8|2401|2395|2404.3|2398.3|2398.8|2392.8|79
1657179000000|2022-07-07 07:30:00|2401.3|2395.3|2398.8|2392.8|2402.5|2396.5|2397.5|2391.5|67
1657179300000|2022-07-07 07:35:00|2399.5|2393.5|2395.3|2389.3|2399.5|2393.5|2393.8|2387.8|77
1657179600000|2022-07-07 07:40:00|2395.5|2389.5|2394.5|2388.5|2399.5|2393.5|2394|2388|50
1657179900000|2022-07-07 07:45:00|2394.8|2388.8|2395.3|2389.3|2396|2390|2394.3|2388.3|33
1657180200000|2022-07-07 07:50:00|2395|2389|2403.3|2397.3|2404|2398|2394.5|2388.5|68
1657180500000|2022-07-07 07:55:00|2403.5|2397.5|2398.3|2392.3|2407.8|2401.8|2398|2392|80
1657180800000|2022-07-07 08:00:00|2397.8|2391.8|2394.3|2388.3|2400|2394|2393.3|2387.3|78
1657181100000|2022-07-07 08:05:00|2394.5|2388.5|2397.8|2391.8|2399.5|2393.5|2393.5|2387.5|108
1657181400000|2022-07-07 08:10:00|2398|2392|2388.3|2382.3|2398|2392|2388.3|2382.3|88
1657181700000|2022-07-07 08:15:00|2388|2382|2387.8|2381.8|2389.8|2383.8|2385.3|2379.3|90
1657182000000|2022-07-07 08:20:00|2388|2382|2385.8|2379.8|2392.3|2386.3|2385.8|2379.8|77
1657182300000|2022-07-07 08:25:00|2387|2381|2384.8|2378.8|2388.3|2382.3|2379.8|2373.8|96
1657182600000|2022-07-07 08:30:00|2384.5|2378.5|2385.5|2379.5|2387.8|2381.8|2383.3|2377.3|82
1657182900000|2022-07-07 08:35:00|2385.8|2379.8|2379.3|2373.3|2387|2381|2376.8|2370.8|92
1657183200000|2022-07-07 08:40:00|2379|2373|2372.8|2366.8|2379.5|2373.5|2371.3|2365.3|106
1657183500000|2022-07-07 08:45:00|2373|2367|2375.5|2369.5|2376.5|2370.5|2370.8|2364.8|86
1657183800000|2022-07-07 08:50:00|2376|2370|2375|2369|2380|2374|2372.8|2366.8|92
1657184100000|2022-07-07 08:55:00|2375.3|2369.3|2381.8|2375.8|2381.8|2375.8|2374.8|2368.8|72
1657184400000|2022-07-07 09:00:00|2382|2376|2407.9|2401.9|2419|2413|2381.3|2375.3|294
1657184700000|2022-07-07 09:05:00|2407.6|2401.6|2398.8|2392.8|2408.1|2402.1|2391|2385|144
1657185000000|2022-07-07 09:10:00|2399|2393|2427.8|2421.8|2427.8|2421.8|2399|2393|99
1657185300000|2022-07-07 09:15:00|2427.5|2421.5|2422|2416|2427.8|2421.8|2415.5|2409.5|142
1657185600000|2022-07-07 09:20:00|2421.5|2415.5|2421.8|2415.8|2424|2418|2415.8|2409.8|139
1657185900000|2022-07-07 09:25:00|2422|2416|2426.5|2420.5|2431|2425|2420|2414|167
1657186200000|2022-07-07 09:30:00|2426.3|2420.3|2439.8|2433.8|2440|2434|2424.3|2418.3|170
1657186500000|2022-07-07 09:35:00|2440|2434|2441.9|2435.9|2451.6|2445.6|2440|2434|160
1657186800000|2022-07-07 09:40:00|2441.4|2435.4|2433.1|2427.1|2443.1|2437.1|2432.9|2426.9|96
1657187100000|2022-07-07 09:45:00|2432.9|2426.9|2428.4|2422.4|2434.1|2428.1|2424.1|2418.1|98
1657187400000|2022-07-07 09:50:00|2427.9|2421.9|2423.9|2417.9|2429.1|2423.1|2423.9|2417.9|70
1657187700000|2022-07-07 09:55:00|2424.1|2418.1|2421.9|2415.9|2424.6|2418.6|2421.9|2415.9|47
1657188000000|2022-07-07 10:00:00|2422.1|2416.1|2413.9|2407.9|2422.1|2416.1|2408.9|2402.9|107
1657188300000|2022-07-07 10:05:00|2414.9|2408.9|2430.1|2424.1|2430.4|2424.4|2414.9|2408.9|89
1657188600000|2022-07-07 10:10:00|2430.4|2424.4|2437.6|2431.6|2441.6|2435.6|2430.4|2424.4|98
1657188900000|2022-07-07 10:15:00|2437.9|2431.9|2441.4|2435.4|2441.9|2435.9|2436.4|2430.4|89
1657189200000|2022-07-07 10:20:00|2441.1|2435.1|2438.4|2432.4|2441.4|2435.4|2437.9|2431.9|56
1657189500000|2022-07-07 10:25:00|2438.6|2432.6|2439.4|2433.4|2440.1|2434.1|2437.1|2431.1|59
1657189800000|2022-07-07 10:30:00|2439.6|2433.6|2437.9|2431.9|2440.1|2434.1|2437.1|2431.1|28
1657190100000|2022-07-07 10:35:00|2437.6|2431.6|2437.4|2431.4|2437.9|2431.9|2436.4|2430.4|33
1657190400000|2022-07-07 10:40:00|2437.1|2431.1|2437.4|2431.4|2437.9|2431.9|2436.9|2430.9|14
1657190700000|2022-07-07 10:45:00|2437.1|2431.1|2437.6|2431.6|2438.1|2432.1|2436.9|2430.9|30
1657191000000|2022-07-07 10:50:00|2437.9|2431.9|2436.1|2430.1|2437.9|2431.9|2436.1|2430.1|44
1657191300000|2022-07-07 10:55:00|2435.9|2429.9|2429.1|2423.1|2435.9|2429.9|2427.6|2421.6|97
1657191600000|2022-07-07 11:00:00|2429.4|2423.4|2425.6|2419.6|2431.9|2425.9|2425.6|2419.6|50
1657191900000|2022-07-07 11:05:00|2425.4|2419.4|2424.6|2418.6|2425.6|2419.6|2423.9|2417.9|30
1657192200000|2022-07-07 11:10:00|2424.9|2418.9|2426.9|2420.9|2427.9|2421.9|2424.6|2418.6|58
1657192500000|2022-07-07 11:15:00|2427.1|2421.1|2426.6|2420.6|2429.6|2423.6|2426.4|2420.4|99
1657192800000|2022-07-07 11:20:00|2426.9|2420.9|2430.4|2424.4|2430.4|2424.4|2426.6|2420.6|35
1657193100000|2022-07-07 11:25:00|2430.1|2424.1|2427.6|2421.6|2430.4|2424.4|2426.9|2420.9|47
1657193400000|2022-07-07 11:30:00|2428.6|2422.6|2438.4|2432.4|2443.9|2437.9|2427.9|2421.9|127
1657193700000|2022-07-07 11:35:00|2438.6|2432.6|2435.4|2429.4|2441.4|2435.4|2435.1|2429.1|66
1657194000000|2022-07-07 11:40:00|2435.1|2429.1|2433.1|2427.1|2436.1|2430.1|2433.1|2427.1|32
1657194300000|2022-07-07 11:45:00|2432.9|2426.9|2437.4|2431.4|2438.1|2432.1|2432.4|2426.4|65
1657194600000|2022-07-07 11:50:00|2437.6|2431.6|2439.6|2433.6|2441.1|2435.1|2436.1|2430.1|93
1657194900000|2022-07-07 11:55:00|2440.4|2434.4|2438.4|2432.4|2442.6|2436.6|2435.1|2429.1|143
1657195200000|2022-07-07 12:00:00|2438.6|2432.6|2433.9|2427.9|2438.9|2432.9|2432.9|2426.9|109
1657195500000|2022-07-07 12:05:00|2434.1|2428.1|2435.4|2429.4|2436.4|2430.4|2430.5|2424.5|131
1657195800000|2022-07-07 12:10:00|2435.6|2429.6|2439.6|2433.6|2439.6|2433.6|2435.4|2429.4|101
1657196100000|2022-07-07 12:15:00|2439.9|2433.9|2444.1|2438.1|2446.4|2440.4|2439.6|2433.6|126
1657196400000|2022-07-07 12:20:00|2444.4|2438.4|2449.9|2443.9|2450.4|2444.4|2443.4|2437.4|104
1657196700000|2022-07-07 12:25:00|2450.1|2444.1|2450.9|2444.9|2452.4|2446.4|2448.4|2442.4|105
1657197000000|2022-07-07 12:30:00|2450.6|2444.6|2447.9|2441.9|2451.6|2445.6|2445.9|2439.9|111
1657197300000|2022-07-07 12:35:00|2448.4|2442.4|2455.9|2449.9|2468.4|2462.4|2448.4|2442.4|166
1657197600000|2022-07-07 12:40:00|2456.1|2450.1|2470.9|2464.9|2472.9|2466.9|2455.1|2449.1|134
1657197900000|2022-07-07 12:45:00|2471.1|2465.1|2461.4|2455.4|2472.1|2466.1|2460.1|2454.1|142
1657198200000|2022-07-07 12:50:00|2461.1|2455.1|2458.4|2452.4|2463.9|2457.9|2456.4|2450.4|159
1657198500000|2022-07-07 12:55:00|2458.1|2452.1|2459.9|2453.9|2461.9|2455.9|2455.4|2449.4|156
1657198800000|2022-07-07 13:00:00|2460.1|2454.1|2451.1|2445.1|2461.6|2455.6|2449.4|2443.4|321
1657199100000|2022-07-07 13:05:00|2451.4|2445.4|2459.8|2453.8|2469.5|2463.5|2447.4|2441.4|247
1657199400000|2022-07-07 13:10:00|2460|2454|2461.3|2455.3|2464.3|2458.3|2454|2448|215
1657199700000|2022-07-07 13:15:00|2462|2456|2457|2451|2465.5|2459.5|2455.8|2449.8|217
1657200000000|2022-07-07 13:20:00|2457.3|2451.3|2462.5|2456.5|2464.8|2458.8|2455.8|2449.8|184
1657200300000|2022-07-07 13:25:00|2462.3|2456.3|2458|2452|2464.3|2458.3|2457|2451|204
1657200600000|2022-07-07 13:30:00|2458.8|2452.8|2467.5|2461.5|2467.8|2461.8|2458.8|2452.8|212
1657200900000|2022-07-07 13:35:00|2467.3|2461.3|2480.3|2474.3|2482.1|2476.1|2467.3|2461.3|252
1657201200000|2022-07-07 13:40:00|2480.5|2474.5|2479.5|2473.5|2481.8|2475.8|2475.5|2469.5|204
1657201500000|2022-07-07 13:45:00|2479.8|2473.8|2481|2475|2481|2475|2476.3|2470.3|115
1657201800000|2022-07-07 13:50:00|2481.5|2475.5|2485.8|2479.8|2485.8|2479.8|2479.3|2473.3|143
1657202100000|2022-07-07 13:55:00|2486|2480|2475.8|2469.8|2486.3|2480.3|2475.8|2469.8|139
1657202400000|2022-07-07 14:00:00|2476|2470|2470|2464|2476|2470|2467.8|2461.8|175
1657202700000|2022-07-07 14:05:00|2470.3|2464.3|2468.8|2462.8|2474.3|2468.3|2468.5|2462.5|198
1657203000000|2022-07-07 14:10:00|2468.5|2462.5|2470|2464|2474.8|2468.8|2467.5|2461.5|147
1657203300000|2022-07-07 14:15:00|2469.3|2463.3|2461.8|2455.8|2470|2464|2461.5|2455.5|180
1657203600000|2022-07-07 14:20:00|2461.5|2455.5|2464.3|2458.3|2467.5|2461.5|2460.3|2454.3|160
1657203900000|2022-07-07 14:25:00|2464.5|2458.5|2466.5|2460.5|2470.8|2464.8|2464.5|2458.5|154
1657204200000|2022-07-07 14:30:00|2466.8|2460.8|2466.5|2460.5|2469.5|2463.5|2465|2459|108
1657204500000|2022-07-07 14:35:00|2466.8|2460.8|2465.8|2459.8|2469.5|2463.5|2465.5|2459.5|119
1657204800000|2022-07-07 14:40:00|2466|2460|2462.5|2456.5|2467.8|2461.8|2461.8|2455.8|146
1657205100000|2022-07-07 14:45:00|2463|2457|2470|2464|2471|2465|2461.8|2455.8|156
1657205400000|2022-07-07 14:50:00|2469.8|2463.8|2467.5|2461.5|2472.5|2466.5|2466|2460|117
1657205700000|2022-07-07 14:55:00|2467.8|2461.8|2460.5|2454.5|2467.8|2461.8|2460.5|2454.5|132
1657206000000|2022-07-07 15:00:00|2460.3|2454.3|2452.3|2446.3|2460.3|2454.3|2452.3|2446.3|185
1657206300000|2022-07-07 15:05:00|2452.5|2446.5|2455|2449|2457.8|2451.8|2452.5|2446.5|130
1657206600000|2022-07-07 15:10:00|2454.8|2448.8|2461.3|2455.3|2464.3|2458.3|2454.5|2448.5|148
1657206900000|2022-07-07 15:15:00|2461|2455|2465.5|2459.5|2469.5|2463.5|2460|2454|152
1657207200000|2022-07-07 15:20:00|2465.3|2459.3|2465.5|2459.5|2468.3|2462.3|2462.5|2456.5|164
1657207500000|2022-07-07 15:25:00|2465.3|2459.3|2455.8|2449.8|2467|2461|2454.5|2448.5|130
1657207800000|2022-07-07 15:30:00|2455.5|2449.5|2447.5|2441.5|2456.3|2450.3|2439|2433|211
1657208100000|2022-07-07 15:35:00|2447|2441|2441.5|2435.5|2449|2443|2441.3|2435.3|89
1657208400000|2022-07-07 15:40:00|2441.8|2435.8|2442|2436|2446|2440|2438.8|2432.8|121
1657208700000|2022-07-07 15:45:00|2442.3|2436.3|2440|2434|2443.3|2437.3|2434.8|2428.8|113
1657209000000|2022-07-07 15:50:00|2440.3|2434.3|2442.3|2436.3|2445.5|2439.5|2439|2433|36
1657209300000|2022-07-07 15:55:00|2442|2436|2449.5|2443.5|2450.3|2444.3|2442|2436|79
1657209600000|2022-07-07 16:00:00|2449.8|2443.8|2450|2444|2452|2446|2449.3|2443.3|30
1657209900000|2022-07-07 16:05:00|2450.3|2444.3|2451.4|2445.4|2451.6|2445.6|2450.1|2444.1|46
1657210200000|2022-07-07 16:10:00|2451.1|2445.1|2454.9|2448.9|2455.1|2449.1|2451.1|2445.1|78
1657210500000|2022-07-07 16:15:00|2454.6|2448.6|2460.4|2454.4|2461.1|2455.1|2454.6|2448.6|109
1657210800000|2022-07-07 16:20:00|2460.1|2454.1|2459.9|2453.9|2460.4|2454.4|2457.4|2451.4|43
1657211100000|2022-07-07 16:25:00|2459.6|2453.6|2455.9|2449.9|2459.6|2453.6|2453.6|2447.6|66
1657211400000|2022-07-07 16:30:00|2454.9|2448.9|2455.4|2449.4|2455.9|2449.9|2454.9|2448.9|55
1657211700000|2022-07-07 16:35:00|2454.9|2448.9|2454.9|2448.9|2455.9|2449.9|2453.4|2447.4|76
1657212000000|2022-07-07 16:40:00|2454.6|2448.6|2454.6|2448.6|2455.4|2449.4|2454.6|2448.6|56
1657212300000|2022-07-07 16:45:00|2454.4|2448.4|2447.9|2441.9|2454.4|2448.4|2447.4|2441.4|38
1657212600000|2022-07-07 16:50:00|2447.4|2441.4|2451.1|2445.1|2451.1|2445.1|2447.1|2441.1|47
1657212900000|2022-07-07 16:55:00|2451|2445|2452.5|2446.5|2452.5|2446.5|2447.3|2441.3|123
1657238400000|2022-07-08 00:00:00|2459|2453|2459.6|2453.6|2460.4|2454.4|2459|2453|11
1657238700000|2022-07-08 00:05:00|2459.4|2453.4|2452.9|2446.9|2459.9|2453.9|2449.9|2443.9|45
1657239000000|2022-07-08 00:10:00|2453.4|2447.4|2447.4|2441.4|2454.9|2448.9|2447.1|2441.1|55
1657239300000|2022-07-08 00:15:00|2448.1|2442.1|2450.4|2444.4|2450.6|2444.6|2448.1|2442.1|21
1657239600000|2022-07-08 00:20:00|2450.6|2444.6|2452.1|2446.1|2452.4|2446.4|2450.6|2444.6|17
1657239900000|2022-07-08 00:25:00|2452.4|2446.4|2452.4|2446.4|2454.9|2448.9|2452.4|2446.4|14
1657240200000|2022-07-08 00:30:00|2452.1|2446.1|2455.1|2449.1|2455.6|2449.6|2451.4|2445.4|42
1657240500000|2022-07-08 00:35:00|2455.4|2449.4|2459.1|2453.1|2460.8|2454.3|2455.1|2449.1|30
1657240800000|2022-07-08 00:40:00|2459.4|2453.4|2460.9|2454.9|2461.9|2455.9|2459.1|2453.1|26
1657241100000|2022-07-08 00:45:00|2460.6|2454.6|2461.4|2455.4|2461.5|2455.5|2459.9|2453.9|19
1657241400000|2022-07-08 00:50:00|2461.1|2455.1|2461.1|2455.1|2461.4|2455.4|2461.1|2455.1|11
1657241700000|2022-07-08 00:55:00|2461.4|2455.4|2461.4|2455.4|2461.6|2455.6|2461.1|2455.1|9
1657242000000|2022-07-08 01:00:00|2461.6|2455.6|2459.4|2453.4|2461.9|2455.9|2457.1|2451.1|138
1657242300000|2022-07-08 01:05:00|2458.9|2452.9|2458.4|2452.4|2459.9|2453.9|2456|2450|56
1657242600000|2022-07-08 01:10:00|2458.1|2452.1|2460.4|2454.4|2460.4|2454.4|2457.1|2451.1|36
1657242900000|2022-07-08 01:15:00|2460.1|2454.1|2453.9|2447.9|2460.1|2454.1|2452.4|2446.4|72
1657243200000|2022-07-08 01:20:00|2453.4|2447.4|2453.4|2447.4|2456.6|2450.6|2451.6|2445.6|87
1657243500000|2022-07-08 01:25:00|2453.6|2447.6|2452.9|2446.9|2455.6|2449.6|2452.1|2446.1|27
1657243800000|2022-07-08 01:30:00|2452.6|2446.6|2449.9|2443.9|2453.9|2447.9|2448.4|2442.4|71
1657244100000|2022-07-08 01:35:00|2450.1|2444.1|2451.4|2445.4|2452.1|2446.1|2447.4|2441.4|92
1657244400000|2022-07-08 01:40:00|2451.6|2445.6|2451.9|2445.9|2453.9|2447.9|2450.9|2444.9|62
1657244700000|2022-07-08 01:45:00|2451.6|2445.6|2446.9|2440.9|2451.9|2445.9|2446.4|2440.4|100
1657245000000|2022-07-08 01:50:00|2446.6|2440.6|2444.1|2438.1|2447.9|2441.9|2442.9|2436.9|119
1657245300000|2022-07-08 01:55:00|2444.4|2438.4|2445.4|2439.4|2446.1|2440.1|2442.1|2436.1|111
1657245600000|2022-07-08 02:00:00|2445.6|2439.6|2443.1|2437.1|2448.4|2442.4|2439.9|2433.9|88
1657245900000|2022-07-08 02:05:00|2442.9|2436.9|2441.6|2435.6|2442.9|2436.9|2441.1|2435.1|26
1657246200000|2022-07-08 02:10:00|2441.4|2435.4|2442.4|2436.4|2444.1|2438.1|2441.1|2435.1|34
1657246500000|2022-07-08 02:15:00|2442.6|2436.6|2442.9|2436.9|2443.6|2437.6|2442.4|2436.4|22
1657246800000|2022-07-08 02:20:00|2442.6|2436.6|2445.9|2439.9|2446.6|2440.6|2442.6|2436.6|20
1657247100000|2022-07-08 02:25:00|2446.1|2440.1|2444.4|2438.4|2446.1|2440.1|2442.9|2436.9|44
1657247400000|2022-07-08 02:30:00|2444.6|2438.6|2440.9|2434.9|2445.4|2439.4|2440.4|2434.4|41
1657247700000|2022-07-08 02:35:00|2441.4|2435.4|2445.4|2439.4|2445.6|2439.6|2441.1|2435.1|24
1657248000000|2022-07-08 02:40:00|2445.1|2439.1|2446.4|2440.4|2446.9|2440.9|2444.4|2438.4|28
1657248300000|2022-07-08 02:45:00|2446.1|2440.1|2443.4|2437.4|2446.1|2440.1|2441.1|2435.1|53
1657248600000|2022-07-08 02:50:00|2443.6|2437.6|2448.4|2442.4|2448.6|2442.6|2442.6|2436.6|45
1657248900000|2022-07-08 02:55:00|2448.1|2442.1|2442.9|2436.9|2448.1|2442.1|2442.4|2436.4|28
1657249200000|2022-07-08 03:00:00|2442.4|2436.4|2442.4|2436.4|2443.6|2437.6|2438.6|2432.6|45
1657249500000|2022-07-08 03:05:00|2441.9|2435.9|2441.6|2435.6|2444.4|2438.4|2439.6|2433.6|52
1657249800000|2022-07-08 03:10:00|2441.4|2435.4|2442.6|2436.6|2444.4|2438.4|2439.6|2433.6|78
1657250100000|2022-07-08 03:15:00|2442.9|2436.9|2436.4|2430.4|2444.9|2438.9|2434.9|2428.9|83
1657250400000|2022-07-08 03:20:00|2436.1|2430.1|2437.9|2431.9|2440.4|2434.4|2435.1|2429.1|116
1657250700000|2022-07-08 03:25:00|2438.1|2432.1|2438.1|2432.1|2439.6|2433.6|2437.1|2431.1|44
1657251000000|2022-07-08 03:30:00|2438.4|2432.4|2441.6|2435.6|2446.4|2440.4|2438.4|2432.4|53
1657251300000|2022-07-08 03:35:00|2441.9|2435.9|2439.9|2433.9|2441.9|2435.9|2439.9|2433.9|6
1657251600000|2022-07-08 03:40:00|2440.1|2434.1|2441.4|2435.4|2442.1|2436.1|2439.6|2433.6|45
1657251900000|2022-07-08 03:45:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2440.1|2434.1|23
1657252200000|2022-07-08 03:50:00|2441.6|2435.6|2441.4|2435.4|2441.6|2435.6|2441.4|2435.4|24
1657252500000|2022-07-08 03:55:00|2441.6|2435.6|2438.6|2432.6|2441.6|2435.6|2437.9|2431.9|13
1657252800000|2022-07-08 04:00:00|2438.4|2432.4|2439.6|2433.6|2439.6|2433.6|2437.9|2431.9|8
1657253100000|2022-07-08 04:05:00|2439.9|2433.9|2439.4|2433.4|2440.1|2434.1|2438.4|2432.4|10
1657253400000|2022-07-08 04:10:00|2439.1|2433.1|2439.9|2433.9|2439.9|2433.9|2438.9|2432.9|6
1657253700000|2022-07-08 04:15:00|2439.6|2433.6|2436.9|2430.9|2439.6|2433.6|2436.9|2430.9|18
1657254000000|2022-07-08 04:20:00|2437.1|2431.1|2436.9|2430.9|2437.4|2431.4|2436.9|2430.9|10
1657254300000|2022-07-08 04:25:00|2437.1|2431.1|2440.1|2434.1|2440.4|2434.4|2436.9|2430.9|34
1657254600000|2022-07-08 04:30:00|2439.9|2433.9|2439.4|2433.4|2440.4|2434.4|2439.1|2433.1|14
1657254900000|2022-07-08 04:35:00|2439.9|2433.9|2440.4|2434.4|2440.4|2434.4|2439.1|2433.1|8
1657255200000|2022-07-08 04:40:00|2440.1|2434.1|2439.4|2433.4|2440.1|2434.1|2439.1|2433.1|9
1657255500000|2022-07-08 04:45:00|2439.6|2433.6|2439.6|2433.6|2440.4|2434.4|2439.1|2433.1|10
1657255800000|2022-07-08 04:50:00|2439.4|2433.4|2439.6|2433.6|2440.9|2434.9|2439.1|2433.1|15
1657256100000|2022-07-08 04:55:00|2439.4|2433.4|2440.6|2434.6|2440.6|2434.6|2439.4|2433.4|10
1657256400000|2022-07-08 05:00:00|2440.9|2434.9|2439.6|2433.6|2441.4|2435.4|2439.4|2433.4|20
1657256700000|2022-07-08 05:05:00|2437.9|2431.9|2437.4|2431.4|2439.9|2433.9|2436.9|2430.9|34
1657257000000|2022-07-08 05:10:00|2437.1|2431.1|2437.1|2431.1|2438.6|2432.6|2436.9|2430.9|18
1657257300000|2022-07-08 05:15:00|2437.6|2431.6|2437.1|2431.1|2439.4|2433.4|2437.1|2431.1|13
1657257600000|2022-07-08 05:20:00|2437.4|2431.4|2438.1|2432.1|2439.4|2433.4|2437.4|2431.4|15
1657257900000|2022-07-08 05:25:00|2437.9|2431.9|2437.6|2431.6|2438.1|2432.1|2437.4|2431.4|12
1657258200000|2022-07-08 05:30:00|2437.4|2431.4|2433.4|2427.4|2437.4|2431.4|2430.9|2424.9|101
1657258500000|2022-07-08 05:35:00|2434.1|2428.1|2436.1|2430.1|2440.1|2434.1|2434.1|2428.1|79
1657258800000|2022-07-08 05:40:00|2435.9|2429.9|2431.1|2425.1|2436.9|2430.9|2430.9|2424.9|52
1657259100000|2022-07-08 05:45:00|2431.4|2425.4|2430.9|2424.9|2433.9|2427.9|2430.4|2424.4|61
1657259400000|2022-07-08 05:50:00|2431.1|2425.1|2429.6|2423.6|2434.9|2428.9|2426.9|2420.9|89
1657259700000|2022-07-08 05:55:00|2429.9|2423.9|2422.1|2416.1|2432.6|2426.6|2422.1|2416.1|65
1657260000000|2022-07-08 06:00:00|2422.4|2416.4|2422.6|2416.6|2425.9|2419.9|2421.9|2415.9|62
1657260300000|2022-07-08 06:05:00|2422.9|2416.9|2425.4|2419.4|2428.4|2422.4|2422.9|2416.9|56
1657260600000|2022-07-08 06:10:00|2425.6|2419.6|2421.4|2415.4|2426.6|2420.6|2421.1|2415.1|49
1657260900000|2022-07-08 06:15:00|2421.6|2415.6|2428.1|2422.1|2428.4|2422.4|2421.6|2415.6|63
1657261200000|2022-07-08 06:20:00|2428.4|2422.4|2426.4|2420.4|2430.4|2424.4|2425.6|2419.6|39
1657261500000|2022-07-08 06:25:00|2426.6|2420.6|2428.5|2422.5|2429.1|2423.1|2425.1|2419.1|61
1657261800000|2022-07-08 06:30:00|2429.9|2423.9|2430.9|2424.9|2431.6|2425.6|2426.9|2420.9|59
1657262100000|2022-07-08 06:35:00|2431.1|2425.1|2430.4|2424.4|2432.1|2426.1|2429.6|2423.6|57
1657262400000|2022-07-08 06:40:00|2430.1|2424.1|2422.6|2416.6|2430.1|2424.1|2420.6|2414.6|74
1657262700000|2022-07-08 06:45:00|2422.9|2416.9|2422.6|2416.6|2423.4|2417.4|2420.6|2414.6|20
1657263000000|2022-07-08 06:50:00|2422.9|2416.9|2419.4|2413.4|2422.9|2416.9|2418.9|2412.9|14
1657263300000|2022-07-08 06:55:00|2419.6|2413.6|2420.6|2414.6|2421.1|2415.1|2417.6|2411.6|31
1657263600000|2022-07-08 07:00:00|2420.9|2414.9|2430.9|2424.9|2430.9|2424.9|2419.1|2413.1|107
1657263900000|2022-07-08 07:05:00|2430.6|2424.6|2424.9|2418.9|2430.6|2424.6|2419.1|2413.1|50
1657264200000|2022-07-08 07:10:00|2424.6|2418.6|2424.4|2418.4|2427.6|2421.6|2424.1|2418.1|44
1657264500000|2022-07-08 07:15:00|2424.1|2418.1|2415.1|2409.1|2424.9|2418.9|2415.1|2409.1|68
1657264800000|2022-07-08 07:20:00|2415.4|2409.4|2415.9|2409.9|2415.9|2409.9|2406.4|2400.4|97
1657265100000|2022-07-08 07:25:00|2415.6|2409.6|2408.4|2402.4|2415.6|2409.6|2407.6|2401.6|56
1657265400000|2022-07-08 07:30:00|2408.1|2402.1|2405.1|2399.1|2409.4|2403.4|2404.1|2398.1|68
1657265700000|2022-07-08 07:35:00|2404.6|2398.6|2395.1|2389.1|2406.6|2400.6|2394.9|2388.9|78
1657266000000|2022-07-08 07:40:00|2394.9|2388.9|2396.1|2390.1|2397.6|2391.6|2391.4|2385.4|79
1657266300000|2022-07-08 07:45:00|2396.4|2390.4|2398.1|2392.1|2398.9|2392.9|2396.4|2390.4|48
1657266600000|2022-07-08 07:50:00|2398.4|2392.4|2396.4|2390.4|2401.9|2395.9|2396.4|2390.4|71
1657266900000|2022-07-08 07:55:00|2396.6|2390.6|2398.9|2392.9|2401.1|2395.1|2396.1|2390.1|46
1657267200000|2022-07-08 08:00:00|2398.4|2392.4|2402.6|2396.6|2404.4|2398.4|2397.6|2391.6|129
1657267500000|2022-07-08 08:05:00|2402.9|2396.9|2402.6|2396.6|2404.6|2398.6|2401.1|2395.1|67
1657267800000|2022-07-08 08:10:00|2402.9|2396.9|2406.4|2400.4|2410.4|2404.4|2400.4|2394.4|83
1657268100000|2022-07-08 08:15:00|2406.6|2400.6|2406.4|2400.4|2406.6|2400.6|2402.6|2396.6|59
1657268400000|2022-07-08 08:20:00|2406.1|2400.1|2406.9|2400.9|2409.6|2403.6|2403.6|2397.6|70
1657268700000|2022-07-08 08:25:00|2406.6|2400.6|2408.6|2402.6|2413.9|2407.9|2406.6|2400.6|50
1657269000000|2022-07-08 08:30:00|2408.4|2402.4|2413.4|2407.4|2414.4|2408.4|2404.1|2398.1|68
1657269300000|2022-07-08 08:35:00|2413.1|2407.1|2416.9|2410.9|2417.1|2411.1|2410.4|2404.4|54
1657269600000|2022-07-08 08:40:00|2417.1|2411.1|2417.4|2411.4|2417.4|2411.4|2411.4|2405.4|46
1657269900000|2022-07-08 08:45:00|2418.4|2412.4|2417.4|2411.4|2422.4|2416.4|2416.6|2410.6|51
1657270200000|2022-07-08 08:50:00|2417.1|2411.1|2416.9|2410.9|2419.4|2413.4|2414.4|2408.4|60
1657270500000|2022-07-08 08:55:00|2417.1|2411.1|2409.1|2403.1|2417.9|2411.9|2408.1|2402.1|70
1657270800000|2022-07-08 09:00:00|2408.9|2402.9|2410.4|2404.4|2410.6|2404.6|2408.4|2402.4|80
1657271100000|2022-07-08 09:05:00|2410.1|2404.1|2405.6|2399.6|2410.6|2404.6|2403.4|2397.4|67
1657271400000|2022-07-08 09:10:00|2405.4|2399.4|2410.9|2404.9|2411.6|2405.6|2405.4|2399.4|39
1657271700000|2022-07-08 09:15:00|2411.1|2405.1|2412.1|2406.1|2412.6|2406.6|2410.6|2404.6|31
1657272000000|2022-07-08 09:20:00|2411.9|2405.9|2415.6|2409.6|2417.1|2411.1|2411.6|2405.6|48
1657272300000|2022-07-08 09:25:00|2415.9|2409.9|2423.9|2417.9|2427.1|2421.1|2415.9|2409.9|74
1657272600000|2022-07-08 09:30:00|2423.6|2417.6|2434.4|2428.4|2436.5|2430.5|2421.1|2415.1|90
1657272900000|2022-07-08 09:35:00|2434.6|2428.6|2431.9|2425.9|2434.6|2428.6|2428.1|2422.1|70
1657273200000|2022-07-08 09:40:00|2431.6|2425.6|2426.9|2420.9|2431.9|2425.9|2426.1|2420.1|93
1657273500000|2022-07-08 09:45:00|2427.1|2421.1|2423.6|2417.6|2427.1|2421.1|2422.4|2416.4|51
1657273800000|2022-07-08 09:50:00|2423.4|2417.4|2425.4|2419.4|2426.1|2420.1|2423.1|2417.1|49
1657274100000|2022-07-08 09:55:00|2425.6|2419.6|2427.6|2421.6|2427.9|2421.9|2425.6|2419.6|27
1657274400000|2022-07-08 10:00:00|2427.9|2421.9|2431.9|2425.9|2435.4|2429.4|2427.9|2421.9|37
1657274700000|2022-07-08 10:05:00|2431.6|2425.6|2434.4|2428.4|2437.9|2431.9|2431.6|2425.6|37
1657275000000|2022-07-08 10:10:00|2434.1|2428.1|2433.9|2427.9|2434.6|2428.6|2432.1|2426.1|41
1657275300000|2022-07-08 10:15:00|2434.1|2428.1|2438.6|2432.6|2439.6|2433.6|2433.9|2427.9|46
1657275600000|2022-07-08 10:20:00|2438.4|2432.4|2439.4|2433.4|2439.4|2433.4|2434.9|2428.9|38
1657275900000|2022-07-08 10:25:00|2439.9|2433.9|2443.4|2437.4|2445.1|2439.1|2438.1|2432.1|53
1657276200000|2022-07-08 10:30:00|2443.6|2437.6|2438.1|2432.1|2444.4|2438.4|2437.9|2431.9|53
1657276500000|2022-07-08 10:35:00|2437.9|2431.9|2435.1|2429.1|2439.1|2433.1|2433.4|2427.4|68
1657276800000|2022-07-08 10:40:00|2434.9|2428.9|2433.9|2427.9|2435.1|2429.1|2433.4|2427.4|28
1657277100000|2022-07-08 10:45:00|2433.6|2427.6|2432.1|2426.1|2434.1|2428.1|2431.6|2425.6|56
1657277400000|2022-07-08 10:50:00|2432.9|2426.9|2430.1|2424.1|2432.9|2426.9|2428.4|2422.4|42
1657277700000|2022-07-08 10:55:00|2429.9|2423.9|2432.6|2426.6|2432.9|2426.9|2429.9|2423.9|17
1657278000000|2022-07-08 11:00:00|2432.4|2426.4|2435.9|2429.9|2439.6|2433.6|2432.4|2426.4|31
1657278300000|2022-07-08 11:05:00|2436.1|2430.1|2429.4|2423.4|2436.6|2430.6|2428.4|2422.4|69
1657278600000|2022-07-08 11:10:00|2429.1|2423.1|2433.1|2427.1|2436.4|2430.4|2429.1|2423.1|71
1657278900000|2022-07-08 11:15:00|2432.9|2426.9|2431.1|2425.1|2432.9|2426.9|2430.4|2424.4|57
1657279200000|2022-07-08 11:20:00|2430.9|2424.9|2433.4|2427.4|2434.6|2428.6|2430.6|2424.6|59
1657279500000|2022-07-08 11:25:00|2433.6|2427.6|2428.4|2422.4|2434.1|2428.1|2427.9|2421.9|74
1657279800000|2022-07-08 11:30:00|2428.1|2422.1|2425.9|2419.9|2429.1|2423.1|2425.6|2419.6|93
1657280100000|2022-07-08 11:35:00|2425.6|2419.6|2421.1|2415.1|2427.4|2421.4|2420.6|2414.6|100
1657280400000|2022-07-08 11:40:00|2420.9|2414.9|2412.6|2406.6|2420.9|2414.9|2411.6|2405.6|105
1657280700000|2022-07-08 11:45:00|2412.4|2406.4|2426.4|2420.4|2427.1|2421.1|2412.4|2406.4|98
1657281000000|2022-07-08 11:50:00|2425.4|2419.4|2418.9|2412.9|2426.4|2420.4|2418.6|2412.6|34
1657281300000|2022-07-08 11:55:00|2418.6|2412.6|2420.4|2414.4|2423.4|2417.4|2416.4|2410.4|74
1657281600000|2022-07-08 12:00:00|2420.1|2414.1|2422.4|2416.4|2422.4|2416.4|2417.6|2411.6|67
1657281900000|2022-07-08 12:05:00|2422.6|2416.6|2419.4|2413.4|2422.6|2416.6|2417.1|2411.1|59
1657282200000|2022-07-08 12:10:00|2419.1|2413.1|2418.9|2412.9|2419.1|2413.1|2413.6|2407.6|72
1657282500000|2022-07-08 12:15:00|2418.6|2412.6|2425.9|2419.9|2427.9|2421.9|2418.6|2412.6|76
1657282800000|2022-07-08 12:20:00|2426.1|2420.1|2427.4|2421.4|2427.9|2421.9|2423.9|2417.9|40
1657283100000|2022-07-08 12:25:00|2427.1|2421.1|2428.4|2422.4|2430.6|2424.6|2426.9|2420.9|34
1657283400000|2022-07-08 12:30:00|2428.1|2422.1|2426.4|2420.4|2428.6|2422.6|2419.9|2413.9|204
1657283700000|2022-07-08 12:35:00|2426.6|2420.6|2426.9|2420.9|2429.6|2423.6|2424.1|2418.1|91
1657284000000|2022-07-08 12:40:00|2426.6|2420.6|2421.9|2415.9|2428.6|2422.6|2420.9|2414.9|105
1657284300000|2022-07-08 12:45:00|2421.6|2415.6|2418.1|2412.1|2421.9|2415.9|2416.6|2410.6|69
1657284600000|2022-07-08 12:50:00|2417.9|2411.9|2424.6|2418.6|2425.9|2419.9|2417.6|2411.6|96
1657284900000|2022-07-08 12:55:00|2424.4|2418.4|2425.9|2419.9|2426.1|2420.1|2422.1|2416.1|66
1657285200000|2022-07-08 13:00:00|2425.6|2419.6|2440.3|2434.3|2442.1|2436.1|2425.6|2419.6|225
1657285500000|2022-07-08 13:05:00|2440|2434|2450.3|2444.3|2452.1|2446.1|2437.1|2431.1|159
1657285800000|2022-07-08 13:10:00|2450.9|2444.9|2446.6|2440.6|2450.9|2444.9|2442.9|2436.9|168
1657286100000|2022-07-08 13:15:00|2446.4|2440.4|2443.9|2437.9|2446.9|2440.9|2441.4|2435.4|158
1657286400000|2022-07-08 13:20:00|2442.6|2436.6|2441.4|2435.4|2442.6|2436.6|2437.6|2431.6|107
1657286700000|2022-07-08 13:25:00|2441.1|2435.1|2438.9|2432.9|2441.1|2435.1|2436.4|2430.4|94
1657287000000|2022-07-08 13:30:00|2439.1|2433.1|2437.9|2431.9|2439.4|2433.4|2433.1|2427.1|149
1657287300000|2022-07-08 13:35:00|2437.6|2431.6|2439.4|2433.4|2441.4|2435.4|2434.9|2428.9|107
1657287600000|2022-07-08 13:40:00|2439.1|2433.1|2438.4|2432.4|2444.1|2438.1|2438.4|2432.4|118
1657287900000|2022-07-08 13:45:00|2438.9|2432.9|2443.1|2437.1|2447.4|2441.4|2438.4|2432.4|155
1657288200000|2022-07-08 13:50:00|2442.9|2436.9|2434.4|2428.4|2442.9|2436.9|2432.9|2426.9|151
1657288500000|2022-07-08 13:55:00|2434.1|2428.1|2429.9|2423.9|2435.6|2429.6|2428.6|2422.6|197
1657288800000|2022-07-08 14:00:00|2431.6|2425.6|2431.9|2425.9|2434.1|2428.1|2428.4|2422.4|128
1657289100000|2022-07-08 14:05:00|2432.1|2426.1|2434.1|2428.1|2436.4|2430.4|2430.6|2424.6|133
1657289400000|2022-07-08 14:10:00|2433.9|2427.9|2439.4|2433.4|2441.9|2435.9|2433.6|2427.6|119
1657289700000|2022-07-08 14:15:00|2439.6|2433.6|2439.4|2433.4|2441.6|2435.6|2437.9|2431.9|89
1657290000000|2022-07-08 14:20:00|2439.1|2433.1|2438.6|2432.6|2439.1|2433.1|2433.9|2427.9|111
1657290300000|2022-07-08 14:25:00|2438.9|2432.9|2439.4|2433.4|2440.9|2434.9|2436.9|2430.9|67
1657290600000|2022-07-08 14:30:00|2439.6|2433.6|2448.1|2442.1|2449.4|2443.4|2439.6|2433.6|89
1657290900000|2022-07-08 14:35:00|2447.9|2441.9|2449.9|2443.9|2450.9|2444.9|2444.9|2438.9|92
1657291200000|2022-07-08 14:40:00|2450.1|2444.1|2448.9|2442.9|2455.1|2449.1|2448.6|2442.6|153
1657291500000|2022-07-08 14:45:00|2449.1|2443.1|2452.4|2446.4|2455.6|2449.6|2448.9|2442.9|136
1657291800000|2022-07-08 14:50:00|2452.6|2446.6|2442.9|2436.9|2452.9|2446.9|2442.4|2436.4|118
1657292100000|2022-07-08 14:55:00|2442.6|2436.6|2443.6|2437.6|2445.1|2439.1|2438.9|2432.9|277
1657292400000|2022-07-08 15:00:00|2443.4|2437.4|2445.1|2439.1|2445.4|2439.4|2441.6|2435.6|121
1657292700000|2022-07-08 15:05:00|2445.6|2439.6|2442.1|2436.1|2446.1|2440.1|2440.6|2434.6|59
1657293000000|2022-07-08 15:10:00|2441.9|2435.9|2436.1|2430.1|2441.9|2435.9|2433.9|2427.9|60
1657293300000|2022-07-08 15:15:00|2436.4|2430.4|2438.1|2432.1|2440.8|2434.8|2436.4|2430.4|65
1657293600000|2022-07-08 15:20:00|2437.9|2431.9|2439.1|2433.1|2439.1|2433.1|2434.4|2428.4|52
1657293900000|2022-07-08 15:25:00|2439.4|2433.4|2439.1|2433.1|2439.6|2433.6|2436.6|2430.6|47
1657294200000|2022-07-08 15:30:00|2438.4|2432.4|2443.6|2437.6|2444.1|2438.1|2434.1|2428.1|70
1657294500000|2022-07-08 15:35:00|2443.4|2437.4|2440.9|2434.9|2444.1|2438.1|2439.6|2433.6|57
1657294800000|2022-07-08 15:40:00|2441.1|2435.1|2441.1|2435.1|2442.9|2436.9|2439.6|2433.6|104
1657295100000|2022-07-08 15:45:00|2440.9|2434.9|2444.4|2438.4|2445.6|2439.6|2440.6|2434.6|90
1657295400000|2022-07-08 15:50:00|2444.1|2438.1|2446.6|2440.6|2447.1|2441.1|2443.4|2437.4|42
1657295700000|2022-07-08 15:55:00|2446.9|2440.9|2445.6|2439.6|2446.9|2440.9|2445.4|2439.4|50
1657296000000|2022-07-08 16:00:00|2445.9|2439.9|2448.9|2442.9|2448.9|2442.9|2445.1|2439.1|23
1657296300000|2022-07-08 16:05:00|2449.1|2443.1|2449.1|2443.1|2450.1|2444.1|2448.9|2442.9|36
1657296600000|2022-07-08 16:10:00|2448.9|2442.9|2450.4|2444.4|2451.1|2445.1|2448.6|2442.6|27
1657296900000|2022-07-08 16:15:00|2451.1|2445.1|2453.4|2447.4|2454.6|2448.6|2450.6|2444.6|20
1657297200000|2022-07-08 16:20:00|2453.1|2447.1|2454.1|2448.1|2454.1|2448.1|2452.4|2446.4|31
1657297500000|2022-07-08 16:25:00|2453.6|2447.6|2450.9|2444.9|2453.6|2447.6|2450.9|2444.9|52
1657297800000|2022-07-08 16:30:00|2451.1|2445.1|2450.6|2444.6|2451.1|2445.1|2450.1|2444.1|47
1657298100000|2022-07-08 16:35:00|2450.4|2444.4|2448.4|2442.4|2452.4|2446.4|2448.4|2442.4|74
1657298400000|2022-07-08 16:40:00|2448.1|2442.1|2449.4|2443.4|2449.9|2443.9|2446.4|2440.4|59
1657298700000|2022-07-08 16:45:00|2449.6|2443.6|2449.1|2443.1|2449.9|2443.9|2447.9|2441.9|63
1657299000000|2022-07-08 16:50:00|2449.4|2443.4|2452.6|2446.6|2453.1|2447.1|2448.9|2442.9|38
1657299300000|2022-07-08 16:55:00|2452.5|2446.5|2451.6|2445.6|2453.8|2447.8|2451.6|2445.6|45
1657497600000|2022-07-11 00:00:00|2452.5|2437.5|2436.1|2430.1|2452.5|2437.5|2435.6|2429.6|7
1657497900000|2022-07-11 00:05:00|2436.6|2430.6|2437.4|2431.4|2439.1|2433.1|2435.9|2429.9|41
1657498200000|2022-07-11 00:10:00|2437.9|2431.9|2433.6|2427.6|2438.6|2432.6|2433.6|2427.6|22
1657498500000|2022-07-11 00:15:00|2434.4|2428.4|2429.9|2423.9|2434.4|2428.4|2426.1|2420.1|47
1657498800000|2022-07-11 00:20:00|2430.1|2424.1|2426.1|2420.1|2430.1|2424.1|2426.1|2420.1|27
1657499100000|2022-07-11 00:25:00|2426.4|2420.4|2427.6|2421.6|2427.6|2421.6|2424.4|2418.4|43
1657499400000|2022-07-11 00:30:00|2427.9|2421.9|2424.1|2418.1|2430.9|2424.9|2423.6|2417.6|42
1657499700000|2022-07-11 00:35:00|2423.9|2417.9|2424.9|2418.9|2425.1|2419.1|2423.4|2417.4|24
1657500000000|2022-07-11 00:40:00|2424.6|2418.6|2426.9|2420.9|2427.1|2421.1|2424.6|2418.6|30
1657500300000|2022-07-11 00:45:00|2426.6|2420.6|2427.1|2421.1|2428.4|2422.4|2426.6|2420.6|20
1657500600000|2022-07-11 00:50:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2427.1|2421.1|17
1657500900000|2022-07-11 00:55:00|2428.9|2422.9|2429.4|2423.4|2430.1|2424.1|2428.6|2422.6|10
1657501200000|2022-07-11 01:00:00|2429.6|2423.6|2423.9|2417.9|2431.4|2425.4|2423.9|2417.9|112
1657501500000|2022-07-11 01:05:00|2423.6|2417.6|2425.6|2419.6|2427.1|2421.1|2421.4|2415.4|209
1657501800000|2022-07-11 01:10:00|2425.9|2419.9|2428.6|2422.6|2430.4|2424.4|2425.9|2419.9|146
1657502100000|2022-07-11 01:15:00|2428.4|2422.4|2424.4|2418.4|2428.4|2422.4|2422.1|2416.1|96
1657502400000|2022-07-11 01:20:00|2424.1|2418.1|2420.9|2414.9|2424.1|2418.1|2419.4|2413.4|130
1657502700000|2022-07-11 01:25:00|2421.1|2415.1|2418.4|2412.4|2421.6|2415.6|2416.4|2410.4|81
1657503000000|2022-07-11 01:30:00|2418.6|2412.6|2419.6|2413.6|2422.4|2416.4|2417.9|2411.9|76
1657503300000|2022-07-11 01:35:00|2419.4|2413.4|2419.4|2413.4|2420.1|2414.1|2416.9|2410.9|91
1657503600000|2022-07-11 01:40:00|2419.1|2413.1|2425.4|2419.4|2425.9|2419.9|2417.9|2411.9|79
1657503900000|2022-07-11 01:45:00|2425.1|2419.1|2420.9|2414.9|2428.4|2422.4|2419.9|2413.9|82
1657504200000|2022-07-11 01:50:00|2420.6|2414.6|2421.1|2415.1|2422.4|2416.4|2418.6|2412.6|84
1657504500000|2022-07-11 01:55:00|2421.4|2415.4|2421.9|2415.9|2425.6|2419.6|2420.1|2414.1|76
1657504800000|2022-07-11 02:00:00|2421.6|2415.6|2423.6|2417.6|2424.4|2418.4|2419.6|2413.6|63
1657505100000|2022-07-11 02:05:00|2424.1|2418.1|2421.1|2415.1|2425.4|2419.4|2419.4|2413.4|59
1657505400000|2022-07-11 02:10:00|2421.4|2415.4|2420.6|2414.6|2422.6|2416.6|2419.6|2413.6|61
1657505700000|2022-07-11 02:15:00|2420.4|2414.4|2419.9|2413.9|2420.4|2414.4|2419.1|2413.1|12
1657506000000|2022-07-11 02:20:00|2419.6|2413.6|2419.6|2413.6|2419.9|2413.9|2419.4|2413.4|9
1657506300000|2022-07-11 02:25:00|2419.4|2413.4|2420.4|2414.4|2420.4|2414.4|2419.4|2413.4|16
1657506600000|2022-07-11 02:30:00|2420.6|2414.6|2418.1|2412.1|2422.6|2416.6|2418.1|2412.1|67
1657506900000|2022-07-11 02:35:00|2417.9|2411.9|2418.9|2412.9|2420.4|2414.4|2416.6|2410.6|89
1657507200000|2022-07-11 02:40:00|2419.1|2413.1|2413.4|2407.4|2420.6|2414.6|2411.4|2405.4|51
1657507500000|2022-07-11 02:45:00|2413.1|2407.1|2416.6|2410.6|2416.9|2410.9|2412.4|2406.4|32
1657507800000|2022-07-11 02:50:00|2417.1|2411.1|2417.6|2411.6|2420.9|2414.9|2417.1|2411.1|77
1657508100000|2022-07-11 02:55:00|2418.4|2412.4|2414.9|2408.9|2418.9|2412.9|2414.6|2408.6|69
1657508400000|2022-07-11 03:00:00|2414.6|2408.6|2418.6|2412.6|2418.6|2412.6|2413.4|2407.4|46
1657508700000|2022-07-11 03:05:00|2418.9|2412.9|2419.4|2413.4|2421.1|2415.1|2417.4|2411.4|31
1657509000000|2022-07-11 03:10:00|2419.1|2413.1|2422.6|2416.6|2423.9|2417.9|2418.9|2412.9|51
1657509300000|2022-07-11 03:15:00|2422.4|2416.4|2423.6|2417.6|2425.9|2419.9|2421.1|2415.1|51
1657509600000|2022-07-11 03:20:00|2423.4|2417.4|2424.9|2418.9|2425.6|2419.6|2421.4|2415.4|67
1657509900000|2022-07-11 03:25:00|2424.6|2418.6|2421.9|2415.9|2424.9|2418.9|2421.9|2415.9|30
1657510200000|2022-07-11 03:30:00|2421.6|2415.6|2421.1|2415.1|2421.6|2415.6|2420.9|2414.9|29
1657510500000|2022-07-11 03:35:00|2420.9|2414.9|2421.1|2415.1|2421.4|2415.4|2419.6|2413.6|11
1657510800000|2022-07-11 03:40:00|2420.9|2414.9|2420.1|2414.1|2420.9|2414.9|2419.9|2413.9|19
1657511100000|2022-07-11 03:45:00|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2419.1|2413.1|17
1657511400000|2022-07-11 03:50:00|2418.9|2412.9|2419.6|2413.6|2420.1|2414.1|2418.9|2412.9|19
1657511700000|2022-07-11 03:55:00|2420.1|2414.1|2420.6|2414.6|2420.9|2414.9|2419.1|2413.1|25
1657512000000|2022-07-11 04:00:00|2420.9|2414.9|2420.4|2414.4|2421.1|2415.1|2420.1|2414.1|33
1657512300000|2022-07-11 04:05:00|2420.1|2414.1|2423.1|2417.1|2423.9|2417.9|2419.9|2413.9|29
1657512600000|2022-07-11 04:10:00|2423.4|2417.4|2427.1|2421.1|2429.6|2423.6|2423.4|2417.4|27
1657512900000|2022-07-11 04:15:00|2426.9|2420.9|2426.6|2420.6|2427.1|2421.1|2426.1|2420.1|12
1657513200000|2022-07-11 04:20:00|2426.4|2420.4|2423.9|2417.9|2426.4|2420.4|2423.9|2417.9|18
1657513500000|2022-07-11 04:25:00|2423.6|2417.6|2421.4|2415.4|2423.6|2417.6|2421.4|2415.4|27
1657513800000|2022-07-11 04:30:00|2421.6|2415.6|2423.1|2417.1|2423.9|2417.9|2421.1|2415.1|42
1657514100000|2022-07-11 04:35:00|2423.4|2417.4|2426.6|2420.6|2426.6|2420.6|2421.6|2415.6|37
1657514400000|2022-07-11 04:40:00|2426.4|2420.4|2424.6|2418.6|2426.6|2420.6|2424.6|2418.6|6
1657514700000|2022-07-11 04:45:00|2424.4|2418.4|2423.6|2417.6|2424.6|2418.6|2423.4|2417.4|30
1657515000000|2022-07-11 04:50:00|2423.9|2417.9|2422.9|2416.9|2423.9|2417.9|2420.9|2414.9|15
1657515300000|2022-07-11 04:55:00|2423.4|2417.4|2426.6|2420.6|2426.6|2420.6|2423.4|2417.4|4
1657515600000|2022-07-11 05:00:00|2426.4|2420.4|2426.1|2420.1|2426.4|2420.4|2426.1|2420.1|10
1657515900000|2022-07-11 05:05:00|2426.4|2420.4|2425.1|2419.1|2426.4|2420.4|2425.1|2419.1|15
1657516200000|2022-07-11 05:10:00|2424.6|2418.6|2426.1|2420.1|2426.1|2420.1|2424.6|2418.6|3
1657516500000|2022-07-11 05:15:00|2425.9|2419.9|2421.4|2415.4|2425.9|2419.9|2421.1|2415.1|24
1657516800000|2022-07-11 05:20:00|2420.6|2414.6|2419.9|2413.9|2420.6|2414.6|2416.9|2410.9|33
1657517100000|2022-07-11 05:25:00|2419.6|2413.6|2417.6|2411.6|2419.6|2413.6|2417.4|2411.4|16
1657517400000|2022-07-11 05:30:00|2417.9|2411.9|2408.9|2402.9|2418.4|2412.4|2408.9|2402.9|146
1657517700000|2022-07-11 05:35:00|2408.4|2402.4|2414.6|2408.6|2415.9|2409.9|2406.9|2400.9|136
1657518000000|2022-07-11 05:40:00|2414.1|2408.1|2406.6|2400.6|2415.4|2409.4|2406.4|2400.4|70
1657518300000|2022-07-11 05:45:00|2406.4|2400.4|2410.4|2404.4|2412.9|2406.9|2405.9|2399.9|103
1657518600000|2022-07-11 05:50:00|2410.1|2404.1|2407.1|2401.1|2411.1|2405.1|2407.1|2401.1|33
1657518900000|2022-07-11 05:55:00|2406.9|2400.9|2404.6|2398.6|2406.9|2400.9|2402.6|2396.6|90
1657519200000|2022-07-11 06:00:00|2404.9|2398.9|2412.4|2406.4|2413.6|2407.6|2404.6|2398.6|69
1657519500000|2022-07-11 06:05:00|2412.1|2406.1|2409.6|2403.6|2413.4|2407.4|2408.6|2402.6|86
1657519800000|2022-07-11 06:10:00|2409.9|2403.9|2408.1|2402.1|2412.1|2406.1|2405.6|2399.6|83
1657520100000|2022-07-11 06:15:00|2408.4|2402.4|2412.9|2406.9|2413.1|2407.1|2406.1|2400.1|81
1657520400000|2022-07-11 06:20:00|2412.6|2406.6|2410.4|2404.4|2412.6|2406.6|2408.9|2402.9|42
1657520700000|2022-07-11 06:25:00|2410.6|2404.6|2415.4|2409.4|2416.1|2410.1|2410.6|2404.6|152
1657521000000|2022-07-11 06:30:00|2415.6|2409.6|2417.1|2411.1|2417.1|2411.1|2413.6|2407.6|124
1657521300000|2022-07-11 06:35:00|2417.4|2411.4|2421.4|2415.4|2424.6|2418.6|2417.4|2411.4|97
1657521600000|2022-07-11 06:40:00|2421.6|2415.6|2416.1|2410.1|2421.9|2415.9|2413.4|2407.4|76
1657521900000|2022-07-11 06:45:00|2415.5|2409.5|2414.6|2408.6|2418.4|2412.4|2413.1|2407.1|117
1657522200000|2022-07-11 06:50:00|2415.1|2409.1|2413.1|2407.1|2415.4|2409.4|2411.9|2405.9|117
1657522500000|2022-07-11 06:55:00|2413.4|2407.4|2412.4|2406.4|2418.9|2412.9|2412.1|2406.1|139
1657522800000|2022-07-11 07:00:00|2412.1|2406.1|2415.4|2409.4|2418.4|2412.4|2409.4|2403.4|140
1657523100000|2022-07-11 07:05:00|2415.1|2409.1|2423.1|2417.1|2423.9|2417.9|2412.9|2406.9|112
1657523400000|2022-07-11 07:10:00|2422.9|2416.9|2425.1|2419.1|2429.4|2423.4|2420.9|2414.9|112
1657523700000|2022-07-11 07:15:00|2425.4|2419.4|2428.6|2422.6|2432.4|2426.4|2425.4|2419.4|77
1657524000000|2022-07-11 07:20:00|2428.9|2422.9|2430.6|2424.6|2435.1|2429.1|2428.4|2422.4|96
1657524300000|2022-07-11 07:25:00|2430.4|2424.4|2430.6|2424.6|2432.6|2426.6|2428.6|2422.6|57
1657524600000|2022-07-11 07:30:00|2430.4|2424.4|2427.6|2421.6|2431.4|2425.4|2424.1|2418.1|78
1657524900000|2022-07-11 07:35:00|2427.4|2421.4|2419.4|2413.4|2427.6|2421.6|2419.1|2413.1|80
1657525200000|2022-07-11 07:40:00|2419.6|2413.6|2421.1|2415.1|2421.9|2415.9|2417.6|2411.6|57
1657525500000|2022-07-11 07:45:00|2420.9|2414.9|2423.9|2417.9|2425.9|2419.9|2420.9|2414.9|97
1657525800000|2022-07-11 07:50:00|2423.6|2417.6|2421.6|2415.6|2424.1|2418.1|2421.4|2415.4|36
1657526100000|2022-07-11 07:55:00|2421.9|2415.9|2421.1|2415.1|2423.4|2417.4|2419.4|2413.4|43
1657526400000|2022-07-11 08:00:00|2421.9|2415.9|2421.9|2415.9|2424.1|2418.1|2420.4|2414.4|72
1657526700000|2022-07-11 08:05:00|2421.6|2415.6|2423.6|2417.6|2425.1|2419.1|2421.4|2415.4|37
1657527000000|2022-07-11 08:10:00|2423.4|2417.4|2425.4|2419.4|2427.1|2421.1|2422.4|2416.4|50
1657527300000|2022-07-11 08:15:00|2425.1|2419.1|2429.4|2423.4|2429.4|2423.4|2422.6|2416.6|46
1657527600000|2022-07-11 08:20:00|2429.1|2423.1|2425.4|2419.4|2429.4|2423.4|2424.6|2418.6|44
1657527900000|2022-07-11 08:25:00|2424.9|2418.9|2427.9|2421.9|2429.4|2423.4|2423.4|2417.4|26
1657528200000|2022-07-11 08:30:00|2427.6|2421.6|2430.4|2424.4|2431.6|2425.6|2427.6|2421.6|25
1657528500000|2022-07-11 08:35:00|2429.6|2423.6|2430.1|2424.1|2431.6|2425.6|2428.9|2422.9|41
1657528800000|2022-07-11 08:40:00|2430.4|2424.4|2423.9|2417.9|2430.6|2424.6|2423.6|2417.6|31
1657529100000|2022-07-11 08:45:00|2423.6|2417.6|2425.4|2419.4|2426.1|2420.1|2423.1|2417.1|15
1657529400000|2022-07-11 08:50:00|2425.6|2419.6|2424.4|2418.4|2426.4|2420.4|2423.9|2417.9|26
1657529700000|2022-07-11 08:55:00|2424.1|2418.1|2423.9|2417.9|2424.6|2418.6|2423.4|2417.4|21
1657530000000|2022-07-11 09:00:00|2424.1|2418.1|2432.1|2426.1|2435.1|2429.1|2423.4|2417.4|89
1657530300000|2022-07-11 09:05:00|2432.4|2426.4|2435.9|2429.9|2436.4|2430.4|2432.4|2426.4|66
1657530600000|2022-07-11 09:10:00|2435.6|2429.6|2427.9|2421.9|2435.9|2429.9|2427.6|2421.6|55
1657530900000|2022-07-11 09:15:00|2427.6|2421.6|2427.9|2421.9|2431.6|2425.6|2427.6|2421.6|36
1657531200000|2022-07-11 09:20:00|2427.6|2421.6|2428.6|2422.6|2428.9|2422.9|2427.4|2421.4|13
1657531500000|2022-07-11 09:25:00|2428.4|2422.4|2427.1|2421.1|2429.9|2423.9|2425.4|2419.4|41
1657531800000|2022-07-11 09:30:00|2426.9|2420.9|2426.1|2420.1|2426.9|2420.9|2424.4|2418.4|39
1657532100000|2022-07-11 09:35:00|2426.4|2420.4|2425.6|2419.6|2428.6|2422.6|2425.1|2419.1|30
1657532400000|2022-07-11 09:40:00|2425.4|2419.4|2424.9|2418.9|2426.9|2420.9|2424.4|2418.4|43
1657532700000|2022-07-11 09:45:00|2424.6|2418.6|2426.9|2420.9|2426.9|2420.9|2422.9|2416.9|62
1657533000000|2022-07-11 09:50:00|2427.1|2421.1|2423.9|2417.9|2428.6|2422.6|2423.9|2417.9|54
1657533300000|2022-07-11 09:55:00|2424.1|2418.1|2424.1|2418.1|2426.6|2420.6|2423.9|2417.9|46
1657533600000|2022-07-11 10:00:00|2424.4|2418.4|2432.9|2426.9|2432.9|2426.9|2424.4|2418.4|50
1657533900000|2022-07-11 10:05:00|2433.1|2427.1|2430.1|2424.1|2433.6|2427.6|2429.6|2423.6|51
1657534200000|2022-07-11 10:10:00|2429.9|2423.9|2429.4|2423.4|2432.4|2426.4|2429.4|2423.4|52
1657534500000|2022-07-11 10:15:00|2429.1|2423.1|2431.1|2425.1|2431.1|2425.1|2426.1|2420.1|35
1657534800000|2022-07-11 10:20:00|2430.9|2424.9|2427.6|2421.6|2432.9|2426.9|2426.4|2420.4|78
1657535100000|2022-07-11 10:25:00|2428.6|2422.6|2429.9|2423.9|2431.4|2425.4|2428.4|2422.4|42
1657535400000|2022-07-11 10:30:00|2429.6|2423.6|2431.4|2425.4|2432.1|2426.1|2429.6|2423.6|44
1657535700000|2022-07-11 10:35:00|2431.6|2425.6|2432.1|2426.1|2434.9|2428.9|2431.6|2425.6|33
1657536000000|2022-07-11 10:40:00|2432.4|2426.4|2431.9|2425.9|2434.1|2428.1|2431.9|2425.9|28
1657536300000|2022-07-11 10:45:00|2431.6|2425.6|2431.9|2425.9|2432.6|2426.6|2431.1|2425.1|20
1657536600000|2022-07-11 10:50:00|2431.6|2425.6|2430.9|2424.9|2431.6|2425.6|2429.9|2423.9|24
1657536900000|2022-07-11 10:55:00|2430.6|2424.6|2431.6|2425.6|2432.6|2426.6|2430.6|2424.6|46
1657537200000|2022-07-11 11:00:00|2431.9|2425.9|2431.4|2425.4|2432.6|2426.6|2430.6|2424.6|24
1657537500000|2022-07-11 11:05:00|2430.9|2424.9|2431.6|2425.6|2431.6|2425.6|2430.4|2424.4|17
1657537800000|2022-07-11 11:10:00|2431.9|2425.9|2431.6|2425.6|2434.1|2428.1|2430.9|2424.9|44
1657538100000|2022-07-11 11:15:00|2431.4|2425.4|2432.9|2426.9|2435.4|2429.4|2431.1|2425.1|69
1657538400000|2022-07-11 11:20:00|2433.4|2427.4|2431.6|2425.6|2435.4|2429.4|2431.6|2425.6|50
1657538700000|2022-07-11 11:25:00|2431.4|2425.4|2427.6|2421.6|2431.9|2425.9|2426.4|2420.4|65
1657539000000|2022-07-11 11:30:00|2428.1|2422.1|2425.4|2419.4|2429.4|2423.4|2424.9|2418.9|67
1657539300000|2022-07-11 11:35:00|2425.6|2419.6|2426.4|2420.4|2428.4|2422.4|2425.4|2419.4|69
1657539600000|2022-07-11 11:40:00|2426.1|2420.1|2424.9|2418.9|2426.6|2420.6|2424.6|2418.6|45
1657539900000|2022-07-11 11:45:00|2424.6|2418.6|2419.6|2413.6|2425.9|2419.9|2419.4|2413.4|78
1657540200000|2022-07-11 11:50:00|2419.4|2413.4|2418.1|2412.1|2420.4|2414.4|2418.1|2412.1|75
1657540500000|2022-07-11 11:55:00|2418.6|2412.6|2426.9|2420.9|2427.6|2421.6|2418.4|2412.4|128
1657540800000|2022-07-11 12:00:00|2426.6|2420.6|2422.1|2416.1|2428.6|2422.6|2420.9|2414.9|96
1657541100000|2022-07-11 12:05:00|2422.6|2416.6|2422.6|2416.6|2425.6|2419.6|2420.4|2414.4|77
1657541400000|2022-07-11 12:10:00|2422.4|2416.4|2424.1|2418.1|2426.9|2420.9|2422.4|2416.4|100
1657541700000|2022-07-11 12:15:00|2424.4|2418.4|2426.6|2420.6|2427.4|2421.4|2422.4|2416.4|86
1657542000000|2022-07-11 12:20:00|2426.4|2420.4|2426.1|2420.1|2427.4|2421.4|2424.4|2418.4|91
1657542300000|2022-07-11 12:25:00|2425.9|2419.9|2423.9|2417.9|2427.6|2421.6|2423.6|2417.6|72
1657542600000|2022-07-11 12:30:00|2424.1|2418.1|2428.1|2422.1|2428.1|2422.1|2423.9|2417.9|89
1657542900000|2022-07-11 12:35:00|2428.4|2422.4|2429.9|2423.9|2431.4|2425.4|2427.1|2421.1|89
1657543200000|2022-07-11 12:40:00|2430.1|2424.1|2425.9|2419.9|2432.1|2426.1|2423.6|2417.6|63
1657543500000|2022-07-11 12:45:00|2425.6|2419.6|2424.9|2418.9|2425.9|2419.9|2422.1|2416.1|76
1657543800000|2022-07-11 12:50:00|2425.1|2419.1|2423.4|2417.4|2426.1|2420.1|2420.6|2414.6|48
1657544100000|2022-07-11 12:55:00|2423.1|2417.1|2418.9|2412.9|2424.1|2418.1|2418.1|2412.1|83
1657544400000|2022-07-11 13:00:00|2419.1|2413.1|2412.9|2406.9|2420.4|2414.4|2410.6|2404.6|340
1657544700000|2022-07-11 13:05:00|2411.4|2405.4|2416.9|2410.9|2417.4|2411.4|2410.6|2404.6|160
1657545000000|2022-07-11 13:10:00|2416.6|2410.6|2409.4|2403.4|2416.6|2410.6|2408.1|2402.1|131
1657545300000|2022-07-11 13:15:00|2409.1|2403.1|2407.9|2401.9|2411.4|2405.4|2407.1|2401.1|82
1657545600000|2022-07-11 13:20:00|2407.6|2401.6|2402.4|2396.4|2407.9|2401.9|2399.4|2393.4|103
1657545900000|2022-07-11 13:25:00|2402.1|2396.1|2403.4|2397.4|2405.9|2399.9|2400.4|2394.4|95
1657546200000|2022-07-11 13:30:00|2403.1|2397.1|2406.4|2400.4|2407.6|2401.6|2402.1|2396.1|134
1657546500000|2022-07-11 13:35:00|2406.1|2400.1|2406.9|2400.9|2410.1|2404.1|2404.9|2398.9|120
1657546800000|2022-07-11 13:40:00|2406.6|2400.6|2383.9|2377.9|2407.4|2401.4|2383.1|2377.1|195
1657547100000|2022-07-11 13:45:00|2383.6|2377.6|2389.6|2383.6|2390.4|2384.4|2383.1|2377.1|152
1657547400000|2022-07-11 13:50:00|2389.4|2383.4|2385.6|2379.6|2390.9|2384.9|2384.1|2378.1|117
1657547700000|2022-07-11 13:55:00|2385.4|2379.4|2387.6|2381.6|2390.6|2384.6|2381.4|2375.4|142
1657548000000|2022-07-11 14:00:00|2387.4|2381.4|2382.9|2376.9|2388.1|2382.1|2381.6|2375.6|112
1657548300000|2022-07-11 14:05:00|2382.6|2376.6|2388.6|2382.6|2388.9|2382.9|2381.9|2375.9|105
1657548600000|2022-07-11 14:10:00|2388.4|2382.4|2380.6|2374.6|2389.6|2383.6|2380.6|2374.6|102
1657548900000|2022-07-11 14:15:00|2381.1|2375.1|2379.1|2373.1|2383.9|2377.9|2378.9|2372.9|142
1657549200000|2022-07-11 14:20:00|2379.4|2373.4|2380.4|2374.4|2381.1|2375.1|2376.4|2370.4|127
1657549500000|2022-07-11 14:25:00|2380.1|2374.1|2376.6|2370.6|2383.1|2377.1|2375.4|2369.4|146
1657549800000|2022-07-11 14:30:00|2377.4|2371.4|2383.9|2377.9|2383.9|2377.9|2377.1|2371.1|168
1657550100000|2022-07-11 14:35:00|2384.4|2378.4|2385.1|2379.1|2385.9|2379.9|2381.9|2375.9|99
1657550400000|2022-07-11 14:40:00|2385.4|2379.4|2386.1|2380.1|2387.4|2381.4|2384.1|2378.1|122
1657550700000|2022-07-11 14:45:00|2385.9|2379.9|2381.1|2375.1|2386.4|2380.4|2380.1|2374.1|86
1657551000000|2022-07-11 14:50:00|2381.4|2375.4|2383.6|2377.6|2386.9|2380.9|2381.1|2375.1|95
1657551300000|2022-07-11 14:55:00|2383.9|2377.9|2383.9|2377.9|2384.9|2378.9|2383.4|2377.4|68
1657551600000|2022-07-11 15:00:00|2384.6|2378.6|2383.9|2377.9|2386.9|2380.9|2380.9|2374.9|89
1657551900000|2022-07-11 15:05:00|2383.6|2377.6|2382.4|2376.4|2384.9|2378.9|2380.6|2374.6|119
1657552200000|2022-07-11 15:10:00|2382.1|2376.1|2381.1|2375.1|2384.4|2378.4|2380.9|2374.9|125
1657552500000|2022-07-11 15:15:00|2380.9|2374.9|2380.6|2374.6|2387.1|2381.1|2380.6|2374.6|126
1657552800000|2022-07-11 15:20:00|2380.4|2374.4|2380.9|2374.9|2385.1|2379.1|2380.4|2374.4|103
1657553100000|2022-07-11 15:25:00|2381.1|2375.1|2382.6|2376.6|2387.1|2381.1|2381.1|2375.1|95
1657553400000|2022-07-11 15:30:00|2381.6|2375.6|2382.9|2376.9|2387.4|2381.4|2380.4|2374.4|123
1657553700000|2022-07-11 15:35:00|2383.9|2377.9|2381.1|2375.1|2385.1|2379.1|2381.1|2375.1|88
1657554000000|2022-07-11 15:40:00|2380.9|2374.9|2380.6|2374.6|2381.4|2375.4|2377.1|2371.1|104
1657554300000|2022-07-11 15:45:00|2380.9|2374.9|2376.6|2370.6|2382.6|2376.6|2375.4|2369.4|118
1657554600000|2022-07-11 15:50:00|2376.1|2370.1|2377.4|2371.4|2378.1|2372.1|2375.4|2369.4|61
1657554900000|2022-07-11 15:55:00|2377.1|2371.1|2380.6|2374.6|2381.9|2375.9|2376.4|2370.4|54
1657555200000|2022-07-11 16:00:00|2380.9|2374.9|2377.4|2371.4|2381.1|2375.1|2376.9|2370.9|52
1657555500000|2022-07-11 16:05:00|2377.6|2371.6|2379.4|2373.4|2379.6|2373.6|2377.1|2371.1|64
1657555800000|2022-07-11 16:10:00|2379.6|2373.6|2379.1|2373.1|2379.9|2373.9|2379.1|2373.1|41
1657556100000|2022-07-11 16:15:00|2379.4|2373.4|2379.4|2373.4|2379.9|2373.9|2379.1|2373.1|11
1657556400000|2022-07-11 16:20:00|2379.1|2373.1|2377.6|2371.6|2379.6|2373.6|2377.6|2371.6|27
1657556700000|2022-07-11 16:25:00|2378.1|2372.1|2378.1|2372.1|2379.1|2373.1|2376.6|2370.6|33
1657557000000|2022-07-11 16:30:00|2377.9|2371.9|2376.9|2370.9|2377.9|2371.9|2375.9|2369.9|20
1657557300000|2022-07-11 16:35:00|2377.1|2371.1|2376.1|2370.1|2377.9|2371.9|2376.1|2370.1|13
1657557600000|2022-07-11 16:40:00|2375.9|2369.9|2376.9|2370.9|2377.4|2371.4|2375.9|2369.9|7
1657557900000|2022-07-11 16:45:00|2377.1|2371.1|2376.9|2370.9|2377.4|2371.4|2375.9|2369.9|18
1657558200000|2022-07-11 16:50:00|2377.1|2371.1|2376.4|2370.4|2378.1|2372.1|2375.9|2369.9|17
1657558500000|2022-07-11 16:55:00|2376.6|2370.6|2378|2372|2378.3|2372.3|2376.6|2370.6|31
1657584000000|2022-07-12 00:00:00|2377.9|2371.9|2376.4|2370.4|2381.5|2375.5|2376.3|2370.3|21
1657584300000|2022-07-12 00:05:00|2376.6|2370.6|2379.6|2373.6|2382.4|2376.4|2376.6|2370.6|34
1657584600000|2022-07-12 00:10:00|2379.4|2373.4|2379.6|2373.6|2380.6|2374.6|2379.4|2373.4|7
1657584900000|2022-07-12 00:15:00|2379.4|2373.4|2377.4|2371.4|2379.4|2373.4|2377.4|2371.4|9
1657585200000|2022-07-12 00:20:00|2377.6|2371.6|2378.6|2372.6|2379.4|2373.4|2377.6|2371.6|18
1657585500000|2022-07-12 00:25:00|2378.4|2372.4|2377.6|2371.6|2378.6|2372.6|2377.6|2371.6|16
1657585800000|2022-07-12 00:30:00|2377.9|2371.9|2377.9|2371.9|2378.1|2372.1|2377.9|2371.9|7
1657586100000|2022-07-12 00:35:00|2378.1|2372.1|2378.4|2372.4|2378.6|2372.6|2375.9|2369.9|14
1657586400000|2022-07-12 00:40:00|2378.6|2372.6|2378.6|2372.6|2379.4|2373.4|2377.9|2371.9|20
1657586700000|2022-07-12 00:45:00|2378.4|2372.4|2377.6|2371.6|2378.4|2372.4|2377.6|2371.6|7
1657587000000|2022-07-12 00:50:00|2377.9|2371.9|2378.4|2372.4|2378.9|2372.9|2377.6|2371.6|42
1657587300000|2022-07-12 00:55:00|2378.9|2372.9|2378.1|2372.1|2378.9|2372.9|2377.9|2371.9|12
1657587600000|2022-07-12 01:00:00|2377.9|2371.9|2376.6|2370.6|2377.9|2371.9|2375.4|2369.4|83
1657587900000|2022-07-12 01:05:00|2376.9|2370.9|2376.1|2370.1|2379.4|2373.4|2376.1|2370.1|58
1657588200000|2022-07-12 01:10:00|2375.6|2369.6|2375.4|2369.4|2376.4|2370.4|2375.4|2369.4|57
1657588500000|2022-07-12 01:15:00|2375.6|2369.6|2374.6|2368.6|2376.4|2370.4|2374.6|2368.6|75
1657588800000|2022-07-12 01:20:00|2373.9|2367.9|2376.9|2370.9|2379.4|2373.4|2373.9|2367.9|198
1657589100000|2022-07-12 01:25:00|2377.1|2371.1|2378.4|2372.4|2378.6|2372.6|2375.6|2369.6|53
1657589400000|2022-07-12 01:30:00|2378.6|2372.6|2388.4|2382.4|2389.6|2383.6|2377.6|2371.6|118
1657589700000|2022-07-12 01:35:00|2388.1|2382.1|2384.4|2378.4|2389.6|2383.6|2380.6|2374.6|162
1657590000000|2022-07-12 01:40:00|2383.9|2377.9|2386.6|2380.6|2387.9|2381.9|2383.1|2377.1|53
1657590300000|2022-07-12 01:45:00|2386.9|2380.9|2387.4|2381.4|2387.4|2381.4|2384.1|2378.1|71
1657590600000|2022-07-12 01:50:00|2387.6|2381.6|2393.4|2387.4|2397.1|2391.1|2386.1|2380.1|157
1657590900000|2022-07-12 01:55:00|2393.1|2387.1|2391.6|2385.6|2394.1|2388.1|2390.9|2384.9|63
1657591200000|2022-07-12 02:00:00|2391.9|2385.9|2389.1|2383.1|2395.6|2389.6|2389.1|2383.1|93
1657591500000|2022-07-12 02:05:00|2388.4|2382.4|2385.9|2379.9|2390.4|2384.4|2383.6|2377.6|56
1657591800000|2022-07-12 02:10:00|2385.6|2379.6|2387.9|2381.9|2389.1|2383.1|2384.1|2378.1|55
1657592100000|2022-07-12 02:15:00|2388.1|2382.1|2387.6|2381.6|2388.4|2382.4|2386.4|2380.4|18
1657592400000|2022-07-12 02:20:00|2387.4|2381.4|2383.9|2377.9|2387.4|2381.4|2383.1|2377.1|46
1657592700000|2022-07-12 02:25:00|2383.6|2377.6|2384.1|2378.1|2384.1|2378.1|2383.1|2377.1|13
1657593000000|2022-07-12 02:30:00|2383.9|2377.9|2386.6|2380.6|2387.6|2381.6|2382.6|2376.6|67
1657593300000|2022-07-12 02:35:00|2386.4|2380.4|2390.4|2384.4|2392.4|2386.4|2385.1|2379.1|74
1657593600000|2022-07-12 02:40:00|2389.9|2383.9|2386.9|2380.9|2392.4|2386.4|2386.6|2380.6|54
1657593900000|2022-07-12 02:45:00|2386.6|2380.6|2385.4|2379.4|2390.4|2384.4|2384.4|2378.4|51
1657594200000|2022-07-12 02:50:00|2385.1|2379.1|2383.9|2377.9|2385.6|2379.6|2381.9|2375.9|50
1657594500000|2022-07-12 02:55:00|2383.6|2377.6|2384.9|2378.9|2385.9|2379.9|2382.1|2376.1|28
1657594800000|2022-07-12 03:00:00|2384.4|2378.4|2379.9|2373.9|2385.6|2379.6|2379.9|2373.9|45
1657595100000|2022-07-12 03:05:00|2379.6|2373.6|2378.1|2372.1|2379.6|2373.6|2376.1|2370.1|41
1657595400000|2022-07-12 03:10:00|2378.4|2372.4|2379.6|2373.6|2380.1|2374.1|2377.9|2371.9|52
1657595700000|2022-07-12 03:15:00|2379.4|2373.4|2375.4|2369.4|2379.4|2373.4|2375.4|2369.4|30
1657596000000|2022-07-12 03:20:00|2375.1|2369.1|2372.6|2366.6|2376.4|2370.4|2372.6|2366.6|40
1657596300000|2022-07-12 03:25:00|2373.6|2367.6|2375.6|2369.6|2376.1|2370.1|2373.6|2367.6|49
1657596600000|2022-07-12 03:30:00|2375.4|2369.4|2375.1|2369.1|2375.9|2369.9|2374.4|2368.4|18
1657596900000|2022-07-12 03:35:00|2374.9|2368.9|2374.9|2368.9|2375.4|2369.4|2374.1|2368.1|21
1657597200000|2022-07-12 03:40:00|2375.1|2369.1|2376.1|2370.1|2376.1|2370.1|2374.9|2368.9|15
1657597500000|2022-07-12 03:45:00|2375.9|2369.9|2374.4|2368.4|2376.1|2370.1|2373.9|2367.9|20
1657597800000|2022-07-12 03:50:00|2374.6|2368.6|2376.1|2370.1|2376.6|2370.6|2374.6|2368.6|28
1657598100000|2022-07-12 03:55:00|2375.9|2369.9|2380.6|2374.6|2381.1|2375.1|2375.9|2369.9|15
1657598400000|2022-07-12 04:00:00|2380.4|2374.4|2379.4|2373.4|2380.4|2374.4|2378.9|2372.9|17
1657598700000|2022-07-12 04:05:00|2379.6|2373.6|2378.9|2372.9|2380.6|2374.6|2378.6|2372.6|9
1657599000000|2022-07-12 04:10:00|2379.1|2373.1|2381.1|2375.1|2381.4|2375.4|2379.1|2373.1|17
1657599300000|2022-07-12 04:15:00|2380.9|2374.9|2380.6|2374.6|2381.1|2375.1|2380.4|2374.4|11
1657599600000|2022-07-12 04:20:00|2380.4|2374.4|2381.6|2375.6|2381.9|2375.9|2380.1|2374.1|30
1657599900000|2022-07-12 04:25:00|2381.9|2375.9|2381.4|2375.4|2381.9|2375.9|2381.4|2375.4|21
1657600200000|2022-07-12 04:30:00|2381.1|2375.1|2381.6|2375.6|2381.6|2375.6|2380.1|2374.1|17
1657600500000|2022-07-12 04:35:00|2381.4|2375.4|2381.4|2375.4|2381.4|2375.4|2381.1|2375.1|5
1657600800000|2022-07-12 04:40:00|2381.1|2375.1|2380.9|2374.9|2381.6|2375.6|2380.9|2374.9|9
1657601100000|2022-07-12 04:45:00|2380.6|2374.6|2381.1|2375.1|2381.1|2375.1|2379.6|2373.6|27
1657601400000|2022-07-12 04:50:00|2380.9|2374.9|2380.4|2374.4|2380.9|2374.9|2380.1|2374.1|12
1657601700000|2022-07-12 04:55:00|2379.9|2373.9|2380.6|2374.6|2381.1|2375.1|2379.9|2373.9|6
1657602000000|2022-07-12 05:00:00|2380.1|2374.1|2386.1|2380.1|2386.1|2380.1|2380.1|2374.1|41
1657602300000|2022-07-12 05:05:00|2385.9|2379.9|2385.9|2379.9|2386.6|2380.6|2385.6|2379.6|19
1657602600000|2022-07-12 05:10:00|2385.6|2379.6|2384.9|2378.9|2385.6|2379.6|2384.1|2378.1|24
1657602900000|2022-07-12 05:15:00|2384.6|2378.6|2385.9|2379.9|2387.1|2381.1|2384.6|2378.6|31
1657603200000|2022-07-12 05:20:00|2386.4|2380.4|2389.6|2383.6|2389.9|2383.9|2386.4|2380.4|31
1657603500000|2022-07-12 05:25:00|2389.4|2383.4|2389.1|2383.1|2390.4|2384.4|2388.4|2382.4|40
1657603800000|2022-07-12 05:30:00|2388.9|2382.9|2390.4|2384.4|2391.6|2385.6|2382.9|2376.9|249
1657604100000|2022-07-12 05:35:00|2390.1|2384.1|2388.1|2382.1|2390.6|2384.6|2387.9|2381.9|87
1657604400000|2022-07-12 05:40:00|2388.6|2382.6|2391.9|2385.9|2391.9|2385.9|2388.4|2382.4|33
1657604700000|2022-07-12 05:45:00|2391.6|2385.6|2382.6|2376.6|2391.6|2385.6|2382.6|2376.6|65
1657605000000|2022-07-12 05:50:00|2382.9|2376.9|2383.6|2377.6|2385.4|2379.4|2381.1|2375.1|83
1657605300000|2022-07-12 05:55:00|2384.1|2378.1|2381.6|2375.6|2386.1|2380.1|2380.9|2374.9|55
1657605600000|2022-07-12 06:00:00|2381.4|2375.4|2378.9|2372.9|2381.9|2375.9|2378.4|2372.4|79
1657605900000|2022-07-12 06:05:00|2378.6|2372.6|2381.4|2375.4|2381.6|2375.6|2376.9|2370.9|67
1657606200000|2022-07-12 06:10:00|2380.1|2374.1|2382.1|2376.1|2382.6|2376.6|2379.9|2373.9|49
1657606500000|2022-07-12 06:15:00|2381.9|2375.9|2378.6|2372.6|2382.1|2376.1|2377.4|2371.4|80
1657606800000|2022-07-12 06:20:00|2378.4|2372.4|2374.9|2368.9|2381.1|2375.1|2374.6|2368.6|115
1657607100000|2022-07-12 06:25:00|2375.1|2369.1|2372.1|2366.1|2376.1|2370.1|2369.4|2363.4|236
1657607400000|2022-07-12 06:30:00|2372.6|2366.6|2363.6|2357.6|2372.9|2366.9|2361.6|2355.6|244
1657607700000|2022-07-12 06:35:00|2363.4|2357.4|2366.9|2360.9|2369.6|2363.6|2362.9|2356.9|108
1657608000000|2022-07-12 06:40:00|2366.6|2360.6|2368.6|2362.6|2373.6|2367.6|2366.6|2360.6|145
1657608300000|2022-07-12 06:45:00|2369.1|2363.1|2367.1|2361.1|2374.1|2368.1|2367.1|2361.1|91
1657608600000|2022-07-12 06:50:00|2366.9|2360.9|2367.6|2361.6|2368.9|2362.9|2366.1|2360.1|66
1657608900000|2022-07-12 06:55:00|2367.4|2361.4|2359.9|2353.9|2367.9|2361.9|2359.6|2353.6|225
1657609200000|2022-07-12 07:00:00|2359.6|2353.6|2366.6|2360.6|2369.1|2363.1|2359.4|2353.4|104
1657609500000|2022-07-12 07:05:00|2366.9|2360.9|2369.6|2363.6|2374.4|2368.4|2366.6|2360.6|67
1657609800000|2022-07-12 07:10:00|2369.1|2363.1|2370.6|2364.6|2372.9|2366.9|2367.9|2361.9|103
1657610100000|2022-07-12 07:15:00|2370.9|2364.9|2365.4|2359.4|2372.1|2366.1|2364.9|2358.9|55
1657610400000|2022-07-12 07:20:00|2365.1|2359.1|2357.9|2351.9|2365.1|2359.1|2356.6|2350.6|90
1657610700000|2022-07-12 07:25:00|2358.1|2352.1|2356.6|2350.6|2358.6|2352.6|2356.1|2350.1|53
1657611000000|2022-07-12 07:30:00|2356.4|2350.4|2361.6|2355.6|2361.9|2355.9|2356.1|2350.1|58
1657611300000|2022-07-12 07:35:00|2361.4|2355.4|2363.1|2357.1|2365.6|2359.6|2361.1|2355.1|55
1657611600000|2022-07-12 07:40:00|2363.4|2357.4|2368.9|2362.9|2369.4|2363.4|2361.6|2355.6|40
1657611900000|2022-07-12 07:45:00|2368.6|2362.6|2369.1|2363.1|2371.9|2365.9|2367.9|2361.9|78
1657612200000|2022-07-12 07:50:00|2368.9|2362.9|2373.4|2367.4|2373.4|2367.4|2368.6|2362.6|52
1657612500000|2022-07-12 07:55:00|2373.1|2367.1|2376.1|2370.1|2377.1|2371.1|2366.4|2360.4|58
1657612800000|2022-07-12 08:00:00|2375.9|2369.9|2373.9|2367.9|2376.9|2370.9|2373.4|2367.4|38
1657613100000|2022-07-12 08:05:00|2374.4|2368.4|2373.1|2367.1|2376.1|2370.1|2371.9|2365.9|30
1657613400000|2022-07-12 08:10:00|2372.4|2366.4|2378.6|2372.6|2380.4|2374.4|2372.4|2366.4|72
1657613700000|2022-07-12 08:15:00|2378.4|2372.4|2377.9|2371.9|2378.9|2372.9|2376.6|2370.6|26
1657614000000|2022-07-12 08:20:00|2378.4|2372.4|2375.6|2369.6|2378.6|2372.6|2375.6|2369.6|30
1657614300000|2022-07-12 08:25:00|2375.4|2369.4|2375.1|2369.1|2375.9|2369.9|2373.4|2367.4|55
1657614600000|2022-07-12 08:30:00|2375.4|2369.4|2384.4|2378.4|2386.6|2380.6|2375.4|2369.4|66
1657614900000|2022-07-12 08:35:00|2383.9|2377.9|2387.6|2381.6|2389.4|2383.4|2381.6|2375.6|34
1657615200000|2022-07-12 08:40:00|2387.9|2381.9|2380.6|2374.6|2389.4|2383.4|2380.6|2374.6|36
1657615500000|2022-07-12 08:45:00|2381.1|2375.1|2381.6|2375.6|2382.6|2376.6|2381.1|2375.1|15
1657615800000|2022-07-12 08:50:00|2381.9|2375.9|2381.9|2375.9|2383.4|2377.4|2380.9|2374.9|36
1657616100000|2022-07-12 08:55:00|2381.6|2375.6|2380.9|2374.9|2381.9|2375.9|2379.9|2373.9|20
1657616400000|2022-07-12 09:00:00|2381.1|2375.1|2379.6|2373.6|2383.1|2377.1|2379.1|2373.1|93
1657616700000|2022-07-12 09:05:00|2379.9|2373.9|2384.6|2378.6|2384.6|2378.6|2379.4|2373.4|64
1657617000000|2022-07-12 09:10:00|2384.9|2378.9|2384.6|2378.6|2385.6|2379.6|2384.1|2378.1|32
1657617300000|2022-07-12 09:15:00|2384.4|2378.4|2389.6|2383.6|2391.1|2385.1|2384.4|2378.4|56
1657617600000|2022-07-12 09:20:00|2389.4|2383.4|2387.9|2381.9|2390.1|2384.1|2387.1|2381.1|32
1657617900000|2022-07-12 09:25:00|2388.1|2382.1|2388.9|2382.9|2390.1|2384.1|2387.9|2381.9|52
1657618200000|2022-07-12 09:30:00|2389.1|2383.1|2390.1|2384.1|2390.1|2384.1|2388.4|2382.4|25
1657618500000|2022-07-12 09:35:00|2389.9|2383.9|2388.4|2382.4|2392.9|2386.9|2386.9|2380.9|77
1657618800000|2022-07-12 09:40:00|2388.1|2382.1|2394.4|2388.4|2394.4|2388.4|2388.1|2382.1|51
1657619100000|2022-07-12 09:45:00|2394.6|2388.6|2393.1|2387.1|2394.6|2388.6|2390.9|2384.9|46
1657619400000|2022-07-12 09:50:00|2392.9|2386.9|2390.4|2384.4|2394.1|2388.1|2390.1|2384.1|59
1657619700000|2022-07-12 09:55:00|2391.1|2385.1|2390.9|2384.9|2392.1|2386.1|2390.4|2384.4|45
1657620000000|2022-07-12 10:00:00|2389.6|2383.6|2389.6|2383.6|2391.9|2385.9|2388.4|2382.4|59
1657620300000|2022-07-12 10:05:00|2389.4|2383.4|2389.1|2383.1|2390.6|2384.6|2388.6|2382.6|35
1657620600000|2022-07-12 10:10:00|2389.6|2383.6|2390.6|2384.6|2391.1|2385.1|2388.4|2382.4|41
1657620900000|2022-07-12 10:15:00|2390.4|2384.4|2389.4|2383.4|2393.4|2387.4|2389.1|2383.1|41
1657621200000|2022-07-12 10:20:00|2389.6|2383.6|2391.9|2385.9|2392.1|2386.1|2389.4|2383.4|36
1657621500000|2022-07-12 10:25:00|2392.1|2386.1|2390.6|2384.6|2392.6|2386.6|2389.4|2383.4|38
1657621800000|2022-07-12 10:30:00|2390.9|2384.9|2391.9|2385.9|2392.6|2386.6|2390.9|2384.9|22
1657622100000|2022-07-12 10:35:00|2392.1|2386.1|2389.6|2383.6|2393.6|2387.6|2389.4|2383.4|25
1657622400000|2022-07-12 10:40:00|2389.9|2383.9|2389.9|2383.9|2390.6|2384.6|2389.9|2383.9|26
1657622700000|2022-07-12 10:45:00|2389.6|2383.6|2387.4|2381.4|2389.6|2383.6|2386.1|2380.1|74
1657623000000|2022-07-12 10:50:00|2386.9|2380.9|2383.6|2377.6|2387.4|2381.4|2383.1|2377.1|57
1657623300000|2022-07-12 10:55:00|2383.4|2377.4|2385.4|2379.4|2386.1|2380.1|2383.1|2377.1|57
1657623600000|2022-07-12 11:00:00|2385.6|2379.6|2383.1|2377.1|2386.4|2380.4|2382.9|2376.9|66
1657623900000|2022-07-12 11:05:00|2382.9|2376.9|2379.6|2373.6|2384.1|2378.1|2379.4|2373.4|55
1657624200000|2022-07-12 11:10:00|2379.9|2373.9|2375.6|2369.6|2380.6|2374.6|2374.6|2368.6|97
1657624500000|2022-07-12 11:15:00|2375.9|2369.9|2384.9|2378.9|2386.1|2380.1|2375.9|2369.9|62
1657624800000|2022-07-12 11:20:00|2385.1|2379.1|2387.6|2381.6|2390.1|2384.1|2385.1|2379.1|67
1657625100000|2022-07-12 11:25:00|2388.1|2382.1|2387.4|2381.4|2389.9|2383.9|2385.6|2379.6|69
1657625400000|2022-07-12 11:30:00|2387.6|2381.6|2386.4|2380.4|2391.4|2385.4|2385.9|2379.9|101
1657625700000|2022-07-12 11:35:00|2386.1|2380.1|2388.1|2382.1|2388.1|2382.1|2385.4|2379.4|50
1657626000000|2022-07-12 11:40:00|2388.4|2382.4|2390.9|2384.9|2390.9|2384.9|2387.6|2381.6|55
1657626300000|2022-07-12 11:45:00|2391.1|2385.1|2391.1|2385.1|2391.4|2385.4|2389.6|2383.6|47
1657626600000|2022-07-12 11:50:00|2390.4|2384.4|2384.9|2378.9|2390.9|2384.9|2384.6|2378.6|90
1657626900000|2022-07-12 11:55:00|2384.3|2378.3|2379.1|2373.1|2386.4|2380.4|2377.9|2371.9|140
1657627200000|2022-07-12 12:00:00|2378.9|2372.9|2382.1|2376.1|2382.4|2376.4|2377.4|2371.4|117
1657627500000|2022-07-12 12:05:00|2383.1|2377.1|2381.9|2375.9|2384.4|2378.4|2380.9|2374.9|62
1657627800000|2022-07-12 12:10:00|2382.1|2376.1|2382.4|2376.4|2382.9|2376.9|2379.6|2373.6|68
1657628100000|2022-07-12 12:15:00|2382.6|2376.6|2385.9|2379.9|2386.1|2380.1|2382.1|2376.1|50
1657628400000|2022-07-12 12:20:00|2386.4|2380.4|2382.9|2376.9|2387.1|2381.1|2382.4|2376.4|25
1657628700000|2022-07-12 12:25:00|2383.1|2377.1|2385.6|2379.6|2386.6|2380.6|2383.1|2377.1|22
1657629000000|2022-07-12 12:30:00|2385.9|2379.9|2384.9|2378.9|2385.9|2379.9|2383.6|2377.6|38
1657629300000|2022-07-12 12:35:00|2384.6|2378.6|2383.4|2377.4|2385.6|2379.6|2380.9|2374.9|69
1657629600000|2022-07-12 12:40:00|2383.6|2377.6|2385.6|2379.6|2387.9|2381.9|2383.6|2377.6|52
1657629900000|2022-07-12 12:45:00|2385.9|2379.9|2383.1|2377.1|2386.4|2380.4|2382.6|2376.6|47
1657630200000|2022-07-12 12:50:00|2382.9|2376.9|2384.1|2378.1|2384.6|2378.6|2380.9|2374.9|50
1657630500000|2022-07-12 12:55:00|2384.6|2378.6|2384.6|2378.6|2386.6|2380.6|2383.1|2377.1|54
1657630800000|2022-07-12 13:00:00|2384.4|2378.4|2369.6|2363.6|2384.9|2378.9|2367.9|2361.9|280
1657631100000|2022-07-12 13:05:00|2370.1|2364.1|2372.6|2366.6|2379.1|2373.1|2369.4|2363.4|248
1657631400000|2022-07-12 13:10:00|2373.1|2367.1|2374.9|2368.9|2381.4|2375.4|2369.4|2363.4|260
1657631700000|2022-07-12 13:15:00|2375.1|2369.1|2377.9|2371.9|2380.4|2374.4|2374.4|2368.4|219
1657632000000|2022-07-12 13:20:00|2378.1|2372.1|2379.4|2373.4|2381.1|2375.1|2377.4|2371.4|157
1657632300000|2022-07-12 13:25:00|2379.6|2373.6|2383.9|2377.9|2385.9|2379.9|2376.9|2370.9|163
1657632600000|2022-07-12 13:30:00|2383.6|2377.6|2381.4|2375.4|2385.4|2379.4|2379.4|2373.4|169
1657632900000|2022-07-12 13:35:00|2381.1|2375.1|2379.4|2373.4|2382.6|2376.6|2378.1|2372.1|131
1657633200000|2022-07-12 13:40:00|2379.6|2373.6|2375.4|2369.4|2380.4|2374.4|2372.9|2366.9|134
1657633500000|2022-07-12 13:45:00|2374.6|2368.6|2371.6|2365.6|2377.1|2371.1|2370.9|2364.9|127
1657633800000|2022-07-12 13:50:00|2371.4|2365.4|2373.6|2367.6|2376.4|2370.4|2371.1|2365.1|144
1657634100000|2022-07-12 13:55:00|2373.4|2367.4|2364.9|2358.9|2373.4|2367.4|2364.9|2358.9|113
1657634400000|2022-07-12 14:00:00|2364.6|2358.6|2368.9|2362.9|2370.6|2364.6|2364.4|2358.4|99
1657634700000|2022-07-12 14:05:00|2368.6|2362.6|2370.4|2364.4|2372.1|2366.1|2368.1|2362.1|74
1657635000000|2022-07-12 14:10:00|2370.6|2364.6|2369.1|2363.1|2371.6|2365.6|2368.6|2362.6|62
1657635300000|2022-07-12 14:15:00|2369.6|2363.6|2361.1|2355.1|2371.9|2365.9|2360.6|2354.6|141
1657635600000|2022-07-12 14:20:00|2360.9|2354.9|2360.4|2354.4|2363.1|2357.1|2359.9|2353.9|138
1657635900000|2022-07-12 14:25:00|2360.1|2354.1|2359.9|2353.9|2364.1|2358.1|2359.6|2353.6|79
1657636200000|2022-07-12 14:30:00|2359.6|2353.6|2362.6|2356.6|2363.4|2357.4|2358.6|2352.6|97
1657636500000|2022-07-12 14:35:00|2362.4|2356.4|2369.1|2363.1|2373.9|2367.9|2362.4|2356.4|132
1657636800000|2022-07-12 14:40:00|2369.4|2363.4|2368.9|2362.9|2369.4|2363.4|2364.6|2358.6|121
1657637100000|2022-07-12 14:45:00|2369.1|2363.1|2363.9|2357.9|2370.6|2364.6|2362.1|2356.1|140
1657637400000|2022-07-12 14:50:00|2363.6|2357.6|2367.4|2361.4|2367.9|2361.9|2362.9|2356.9|90
1657637700000|2022-07-12 14:55:00|2367.6|2361.6|2365.9|2359.9|2367.9|2361.9|2363.9|2357.9|67
1657638000000|2022-07-12 15:00:00|2366.1|2360.1|2365.9|2359.9|2367.6|2361.6|2363.4|2357.4|73
1657638300000|2022-07-12 15:05:00|2365.6|2359.6|2365.9|2359.9|2367.1|2361.1|2364.1|2358.1|28
1657638600000|2022-07-12 15:10:00|2366.1|2360.1|2366.6|2360.6|2369.6|2363.6|2365.6|2359.6|92
1657638900000|2022-07-12 15:15:00|2366.4|2360.4|2366.1|2360.1|2368.6|2362.6|2364.6|2358.6|112
1657639200000|2022-07-12 15:20:00|2367.1|2361.1|2367.4|2361.4|2368.1|2362.1|2364.6|2358.6|103
1657639500000|2022-07-12 15:25:00|2367.6|2361.6|2369.1|2363.1|2370.1|2364.1|2366.4|2360.4|129
1657639800000|2022-07-12 15:30:00|2369.4|2363.4|2361.4|2355.4|2369.4|2363.4|2361.1|2355.1|76
1657640100000|2022-07-12 15:35:00|2361.6|2355.6|2363.6|2357.6|2365.1|2359.1|2361.4|2355.4|59
1657640400000|2022-07-12 15:40:00|2363.4|2357.4|2363.1|2357.1|2363.9|2357.9|2361.4|2355.4|37
1657640700000|2022-07-12 15:45:00|2363.4|2357.4|2362.1|2356.1|2364.6|2358.6|2361.9|2355.9|21
1657641000000|2022-07-12 15:50:00|2363.1|2357.1|2364.6|2358.6|2365.1|2359.1|2363.1|2357.1|32
1657641300000|2022-07-12 15:55:00|2364.4|2358.4|2364.1|2358.1|2366.6|2360.6|2364.1|2358.1|41
1657641600000|2022-07-12 16:00:00|2364.4|2358.4|2365.6|2359.6|2366.1|2360.1|2364.1|2358.1|29
1657641900000|2022-07-12 16:05:00|2365.1|2359.1|2365.1|2359.1|2365.6|2359.6|2364.4|2358.4|29
1657642200000|2022-07-12 16:10:00|2364.9|2358.9|2364.4|2358.4|2366.1|2360.1|2363.9|2357.9|28
1657642500000|2022-07-12 16:15:00|2364.6|2358.6|2364.6|2358.6|2365.4|2359.4|2364.1|2358.1|20
1657642800000|2022-07-12 16:20:00|2363.4|2357.4|2364.1|2358.1|2364.6|2358.6|2363.4|2357.4|9
1657643100000|2022-07-12 16:25:00|2363.9|2357.9|2362.9|2356.9|2364.6|2358.6|2362.6|2356.6|41
1657643400000|2022-07-12 16:30:00|2362.6|2356.6|2364.4|2358.4|2364.4|2358.4|2362.4|2356.4|72
1657643700000|2022-07-12 16:35:00|2364.6|2358.6|2363.9|2357.9|2365.1|2359.1|2363.4|2357.4|36
1657644000000|2022-07-12 16:40:00|2363.6|2357.6|2363.9|2357.9|2365.1|2359.1|2363.6|2357.6|62
1657644300000|2022-07-12 16:45:00|2363.6|2357.6|2363.9|2357.9|2364.6|2358.6|2362.6|2356.6|45
1657644600000|2022-07-12 16:50:00|2363.6|2357.6|2362.4|2356.4|2363.9|2357.9|2362.4|2356.4|55
1657644900000|2022-07-12 16:55:00|2362.5|2356.5|2365.1|2359.1|2365.1|2359.1|2362.4|2356.4|23
1657670400000|2022-07-13 00:00:00|2367.5|2361.5|2364.6|2358.6|2369|2363|2364.1|2358.1|49
1657670700000|2022-07-13 00:05:00|2364.9|2358.9|2365.1|2359.1|2365.4|2359.4|2364.6|2358.6|88
1657671000000|2022-07-13 00:10:00|2364.9|2358.9|2365.6|2359.6|2365.6|2359.6|2363.1|2357.1|36
1657671300000|2022-07-13 00:15:00|2365.9|2359.9|2366.1|2360.1|2366.4|2360.4|2365.9|2359.9|13
1657671600000|2022-07-13 00:20:00|2365.9|2359.9|2370.1|2364.1|2370.1|2364.1|2365.6|2359.6|19
1657671900000|2022-07-13 00:25:00|2369.9|2363.9|2364.1|2358.1|2369.9|2363.9|2363.6|2357.6|41
1657672200000|2022-07-13 00:30:00|2364.6|2358.6|2363.4|2357.4|2365.4|2359.4|2363.1|2357.1|52
1657672500000|2022-07-13 00:35:00|2363.6|2357.6|2368.6|2362.6|2368.9|2362.9|2363.6|2357.6|42
1657672800000|2022-07-13 00:40:00|2368.4|2362.4|2367.9|2361.9|2368.4|2362.4|2367.1|2361.1|17
1657673100000|2022-07-13 00:45:00|2367.6|2361.6|2368.1|2362.1|2368.6|2362.6|2367.6|2361.6|8
1657673700000|2022-07-13 00:55:00|2367.9|2361.9|2369.1|2363.1|2369.4|2363.4|2367.4|2361.4|14
1657674000000|2022-07-13 01:00:00|2369.4|2363.4|2372.4|2366.4|2372.4|2366.4|2366.1|2360.1|157
1657674300000|2022-07-13 01:05:00|2372.1|2366.1|2369.4|2363.4|2372.4|2366.4|2365.9|2359.9|139
1657674600000|2022-07-13 01:10:00|2369.1|2363.1|2368.6|2362.6|2370.6|2364.6|2367.9|2361.9|77
1657674900000|2022-07-13 01:15:00|2368.9|2362.9|2373.1|2367.1|2373.6|2367.6|2367.6|2361.6|106
1657675200000|2022-07-13 01:20:00|2373.4|2367.4|2370.1|2364.1|2378.1|2372.1|2369.6|2363.6|176
1657675500000|2022-07-13 01:25:00|2369.9|2363.9|2367.6|2361.6|2370.6|2364.6|2366.9|2360.9|81
1657675800000|2022-07-13 01:30:00|2367.9|2361.9|2369.6|2363.6|2370.4|2364.4|2365.6|2359.6|58
1657676100000|2022-07-13 01:35:00|2368.9|2362.9|2367.6|2361.6|2368.9|2362.9|2365.6|2359.6|65
1657676400000|2022-07-13 01:40:00|2367.4|2361.4|2365.6|2359.6|2368.1|2362.1|2365.6|2359.6|42
1657676700000|2022-07-13 01:45:00|2365.4|2359.4|2371.6|2365.6|2371.6|2365.6|2365.1|2359.1|35
1657677000000|2022-07-13 01:50:00|2371.4|2365.4|2368.4|2362.4|2371.9|2365.9|2367.6|2361.6|72
1657677300000|2022-07-13 01:55:00|2368.1|2362.1|2371.1|2365.1|2371.4|2365.4|2367.6|2361.6|40
1657677600000|2022-07-13 02:00:00|2370.6|2364.6|2371.1|2365.1|2375.4|2369.4|2368.9|2362.9|75
1657677900000|2022-07-13 02:05:00|2371.9|2365.9|2371.1|2365.1|2372.6|2366.6|2370.6|2364.6|67
1657678200000|2022-07-13 02:10:00|2370.9|2364.9|2370.9|2364.9|2374.1|2368.1|2370.4|2364.4|103
1657678500000|2022-07-13 02:15:00|2371.4|2365.4|2370.9|2364.9|2371.4|2365.4|2370.9|2364.9|8
1657678800000|2022-07-13 02:20:00|2371.1|2365.1|2367.4|2361.4|2371.4|2365.4|2367.4|2361.4|12
1657679100000|2022-07-13 02:25:00|2367.6|2361.6|2369.9|2363.9|2369.9|2363.9|2367.4|2361.4|22
1657679400000|2022-07-13 02:30:00|2370.6|2364.6|2372.6|2366.6|2374.9|2368.9|2370.4|2364.4|178
1657679700000|2022-07-13 02:35:00|2373.1|2367.1|2372.9|2366.9|2375.6|2369.6|2371.9|2365.9|133
1657680000000|2022-07-13 02:40:00|2372.6|2366.6|2374.6|2368.6|2374.6|2368.6|2369.4|2363.4|185
1657680300000|2022-07-13 02:45:00|2374.1|2368.1|2374.4|2368.4|2375.9|2369.9|2372.6|2366.6|83
1657680600000|2022-07-13 02:50:00|2374.1|2368.1|2370.4|2364.4|2374.6|2368.6|2369.6|2363.6|102
1657680900000|2022-07-13 02:55:00|2369.1|2363.1|2367.4|2361.4|2369.9|2363.9|2366.4|2360.4|54
1657681200000|2022-07-13 03:00:00|2367.1|2361.1|2366.9|2360.9|2369.1|2363.1|2366.9|2360.9|62
1657681500000|2022-07-13 03:05:00|2365.9|2359.9|2362.9|2356.9|2366.1|2360.1|2362.4|2356.4|107
1657681800000|2022-07-13 03:10:00|2362.4|2356.4|2358.1|2352.1|2362.4|2356.4|2357.9|2351.9|94
1657682100000|2022-07-13 03:15:00|2357.9|2351.9|2359.9|2353.9|2361.1|2355.1|2357.9|2351.9|97
1657682400000|2022-07-13 03:20:00|2360.1|2354.1|2361.4|2355.4|2361.9|2355.9|2357.9|2351.9|108
1657682700000|2022-07-13 03:25:00|2361.1|2355.1|2361.4|2355.4|2361.9|2355.9|2358.4|2352.4|60
1657683000000|2022-07-13 03:30:00|2361.1|2355.1|2361.1|2355.1|2361.9|2355.9|2360.6|2354.6|22
1657683300000|2022-07-13 03:35:00|2361.6|2355.6|2362.9|2356.9|2363.9|2357.9|2361.6|2355.6|30
1657683600000|2022-07-13 03:40:00|2363.1|2357.1|2362.4|2356.4|2363.1|2357.1|2362.4|2356.4|6
1657683900000|2022-07-13 03:45:00|2362.6|2356.6|2362.4|2356.4|2362.6|2356.6|2362.4|2356.4|2
1657684200000|2022-07-13 03:50:00|2362.6|2356.6|2364.9|2358.9|2365.1|2359.1|2362.6|2356.6|12
1657684500000|2022-07-13 03:55:00|2364.6|2358.6|2363.9|2357.9|2366.1|2360.1|2363.9|2357.9|25
1657684800000|2022-07-13 04:00:00|2363.6|2357.6|2363.4|2357.4|2363.9|2357.9|2363.1|2357.1|20
1657685100000|2022-07-13 04:05:00|2363.6|2357.6|2363.4|2357.4|2363.6|2357.6|2363.1|2357.1|28
1657685400000|2022-07-13 04:10:00|2363.1|2357.1|2361.4|2355.4|2363.1|2357.1|2361.1|2355.1|27
1657685700000|2022-07-13 04:15:00|2361.6|2355.6|2361.6|2355.6|2362.1|2356.1|2361.4|2355.4|9
1657686000000|2022-07-13 04:20:00|2361.4|2355.4|2361.9|2355.9|2362.6|2356.6|2361.4|2355.4|9
1657686300000|2022-07-13 04:25:00|2361.6|2355.6|2361.9|2355.9|2363.9|2357.9|2361.6|2355.6|23
1657686600000|2022-07-13 04:30:00|2361.4|2355.4|2361.1|2355.1|2361.6|2355.6|2360.6|2354.6|11
1657686900000|2022-07-13 04:35:00|2361.4|2355.4|2361.6|2355.6|2361.6|2355.6|2361.4|2355.4|6
1657687200000|2022-07-13 04:40:00|2361.4|2355.4|2363.4|2357.4|2364.4|2358.4|2361.4|2355.4|21
1657687500000|2022-07-13 04:45:00|2363.1|2357.1|2363.4|2357.4|2363.4|2357.4|2363.1|2357.1|2
1657687800000|2022-07-13 04:50:00|2363.6|2357.6|2365.1|2359.1|2365.1|2359.1|2363.6|2357.6|12
1657688100000|2022-07-13 04:55:00|2364.6|2358.6|2363.9|2357.9|2364.9|2358.9|2363.4|2357.4|10
1657688400000|2022-07-13 05:00:00|2364.1|2358.1|2364.4|2358.4|2364.6|2358.6|2363.6|2357.6|22
1657688700000|2022-07-13 05:05:00|2364.1|2358.1|2365.9|2359.9|2371.1|2365.1|2363.6|2357.6|53
1657689000000|2022-07-13 05:10:00|2366.1|2360.1|2365.4|2359.4|2367.1|2361.1|2364.9|2358.9|22
1657689300000|2022-07-13 05:15:00|2365.1|2359.1|2361.6|2355.6|2365.9|2359.9|2361.4|2355.4|33
1657689600000|2022-07-13 05:20:00|2361.4|2355.4|2363.1|2357.1|2364.1|2358.1|2360.4|2354.4|48
1657689900000|2022-07-13 05:25:00|2362.9|2356.9|2363.6|2357.6|2364.6|2358.6|2361.9|2355.9|30
1657690200000|2022-07-13 05:30:00|2363.4|2357.4|2366.1|2360.1|2366.4|2360.4|2359.9|2353.9|233
1657690500000|2022-07-13 05:35:00|2365.9|2359.9|2366.9|2360.9|2369.4|2363.4|2364.4|2358.4|149
1657690800000|2022-07-13 05:40:00|2366.4|2360.4|2365.1|2359.1|2367.4|2361.4|2362.9|2356.9|120
1657691100000|2022-07-13 05:45:00|2365.4|2359.4|2360.6|2354.6|2365.6|2359.6|2360.1|2354.1|213
1657691400000|2022-07-13 05:50:00|2360.4|2354.4|2359.6|2353.6|2362.1|2356.1|2358.9|2352.9|163
1657691700000|2022-07-13 05:55:00|2359.9|2353.9|2360.9|2354.9|2362.6|2356.6|2359.4|2353.4|148
1657692000000|2022-07-13 06:00:00|2360.6|2354.6|2360.4|2354.4|2362.9|2356.9|2355.9|2349.9|85
1657692300000|2022-07-13 06:05:00|2360.1|2354.1|2357.4|2351.4|2361.9|2355.9|2356.9|2350.9|83
1657692600000|2022-07-13 06:10:00|2357.1|2351.1|2354.9|2348.9|2358.1|2352.1|2354.1|2348.1|87
1657692900000|2022-07-13 06:15:00|2355.1|2349.1|2349.9|2343.9|2355.4|2349.4|2349.6|2343.6|110
1657693200000|2022-07-13 06:20:00|2350.1|2344.1|2349.9|2343.9|2352.9|2346.9|2349.1|2343.1|121
1657693500000|2022-07-13 06:25:00|2349.6|2343.6|2358.6|2352.6|2358.9|2352.9|2349.6|2343.6|131
1657693800000|2022-07-13 06:30:00|2358.4|2352.4|2353.1|2347.1|2358.6|2352.6|2352.1|2346.1|97
1657694100000|2022-07-13 06:35:00|2353.4|2347.4|2353.1|2347.1|2358.1|2352.1|2352.6|2346.6|129
1657694400000|2022-07-13 06:40:00|2353.4|2347.4|2357.6|2351.6|2358.6|2352.6|2353.1|2347.1|118
1657694700000|2022-07-13 06:45:00|2357.1|2351.1|2361.6|2355.6|2361.9|2355.9|2356.9|2350.9|142
1657695000000|2022-07-13 06:50:00|2362.1|2356.1|2360.6|2354.6|2363.6|2357.6|2358.9|2352.9|106
1657695300000|2022-07-13 06:55:00|2360.9|2354.9|2357.9|2351.9|2362.4|2356.4|2357.9|2351.9|129
1657695600000|2022-07-13 07:00:00|2357.6|2351.6|2352.1|2346.1|2359.1|2353.1|2350.4|2344.4|97
1657695900000|2022-07-13 07:05:00|2352.4|2346.4|2351.6|2345.6|2352.4|2346.4|2346.9|2340.9|57
1657696200000|2022-07-13 07:10:00|2351.9|2345.9|2354.6|2348.6|2356.1|2350.1|2351.1|2345.1|65
1657696500000|2022-07-13 07:15:00|2354.9|2348.9|2355.6|2349.6|2356.9|2350.9|2352.6|2346.6|68
1657696800000|2022-07-13 07:20:00|2355.4|2349.4|2355.1|2349.1|2355.6|2349.6|2352.9|2346.9|49
1657697100000|2022-07-13 07:25:00|2355.4|2349.4|2356.4|2350.4|2356.9|2350.9|2352.6|2346.6|70
1657697400000|2022-07-13 07:30:00|2356.1|2350.1|2356.6|2350.6|2360.4|2354.4|2355.4|2349.4|63
1657697700000|2022-07-13 07:35:00|2356.9|2350.9|2356.1|2350.1|2357.6|2351.6|2355.4|2349.4|50
1657698000000|2022-07-13 07:40:00|2356.4|2350.4|2360.9|2354.9|2364.4|2358.4|2356.1|2350.1|64
1657698300000|2022-07-13 07:45:00|2361.4|2355.4|2364.9|2358.9|2365.1|2359.1|2360.4|2354.4|57
1657698600000|2022-07-13 07:50:00|2364.6|2358.6|2365.4|2359.4|2365.6|2359.6|2363.4|2357.4|47
1657698900000|2022-07-13 07:55:00|2366.4|2360.4|2363.1|2357.1|2366.6|2360.6|2363.1|2357.1|19
1657699200000|2022-07-13 08:00:00|2363.4|2357.4|2365.5|2359.5|2367|2361|2363.4|2357.4|27
1657699500000|2022-07-13 08:05:00|2366.3|2360.3|2364.5|2358.5|2366.8|2360.8|2364.3|2358.3|16
1657699800000|2022-07-13 08:10:00|2364.3|2358.3|2368.3|2362.3|2369.6|2363.6|2364.3|2358.3|41
1657700100000|2022-07-13 08:15:00|2368|2362|2371.3|2365.3|2372.3|2366.3|2368|2362|39
1657700400000|2022-07-13 08:20:00|2370.8|2364.8|2368|2362|2370.8|2364.8|2368|2362|25
1657700700000|2022-07-13 08:25:00|2368.3|2362.3|2369.8|2363.8|2370|2364|2368.3|2362.3|25
1657701000000|2022-07-13 08:30:00|2370|2364|2373.8|2367.8|2376.5|2370.5|2369|2363|45
1657701300000|2022-07-13 08:35:00|2373.5|2367.5|2375|2369|2375|2369|2373.3|2367.3|22
1657701600000|2022-07-13 08:40:00|2375.3|2369.3|2375|2369|2375.8|2369.8|2374.5|2368.5|42
1657701900000|2022-07-13 08:45:00|2374.8|2368.8|2379|2373|2380.3|2374.3|2374.8|2368.8|39
1657702200000|2022-07-13 08:50:00|2379.5|2373.5|2379.8|2373.8|2380.8|2374.8|2379.3|2373.3|23
1657702500000|2022-07-13 08:55:00|2380|2374|2384.3|2378.3|2384.3|2378.3|2379.3|2373.3|48
1657702800000|2022-07-13 09:00:00|2384|2378|2384.3|2378.3|2385.5|2379.5|2381.8|2375.8|79
1657703100000|2022-07-13 09:05:00|2384.5|2378.5|2384|2378|2384.5|2378.5|2383.5|2377.5|23
1657703400000|2022-07-13 09:10:00|2383.8|2377.8|2383.8|2377.8|2384.8|2378.8|2383.3|2377.3|23
1657703700000|2022-07-13 09:15:00|2383.5|2377.5|2383|2377|2384.3|2378.3|2382.8|2376.8|22
1657704000000|2022-07-13 09:20:00|2383.3|2377.3|2386.5|2380.5|2387.8|2381.8|2383|2377|46
1657704300000|2022-07-13 09:25:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386|2380|6
1657704600000|2022-07-13 09:30:00|2386.3|2380.3|2384|2378|2386.3|2380.3|2382.5|2376.5|31
1657704900000|2022-07-13 09:35:00|2384.3|2378.3|2379.5|2373.5|2384.3|2378.3|2378.3|2372.3|59
1657705200000|2022-07-13 09:40:00|2379.8|2373.8|2376.5|2370.5|2380.3|2374.3|2375.5|2369.5|51
1657705500000|2022-07-13 09:45:00|2376|2370|2372.8|2366.8|2376.5|2370.5|2372.8|2366.8|11
1657705800000|2022-07-13 09:50:00|2372.5|2366.5|2372|2366|2374.8|2368.8|2370.8|2364.8|38
1657706100000|2022-07-13 09:55:00|2371.8|2365.8|2372.8|2366.8|2374.5|2368.5|2371|2365|42
1657706400000|2022-07-13 10:00:00|2372.5|2366.5|2371.5|2365.5|2373.5|2367.5|2370|2364|52
1657706700000|2022-07-13 10:05:00|2371|2365|2371.8|2365.8|2374.3|2368.3|2371|2365|42
1657707000000|2022-07-13 10:10:00|2371.5|2365.5|2371.5|2365.5|2372.5|2366.5|2370|2364|46
1657707300000|2022-07-13 10:15:00|2372|2366|2370.5|2364.5|2372.3|2366.3|2370.3|2364.3|15
1657707600000|2022-07-13 10:20:00|2370.8|2364.8|2370|2364|2371.5|2365.5|2370|2364|25
1657707900000|2022-07-13 10:25:00|2370.3|2364.3|2369.8|2363.8|2371.3|2365.3|2369.8|2363.8|20
1657708200000|2022-07-13 10:30:00|2369.5|2363.5|2369.5|2363.5|2370.8|2364.8|2369|2363|21
1657708500000|2022-07-13 10:35:00|2369.8|2363.8|2371|2365|2371.3|2365.3|2369|2363|25
1657708800000|2022-07-13 10:40:00|2370.8|2364.8|2370|2364|2371.3|2365.3|2369.5|2363.5|17
1657709100000|2022-07-13 10:45:00|2370.3|2364.3|2370|2364|2370.8|2364.8|2369.8|2363.8|13
1657709400000|2022-07-13 10:50:00|2371|2365|2369.3|2363.3|2371|2365|2369.3|2363.3|9
1657709700000|2022-07-13 10:55:00|2368.3|2362.3|2365.5|2359.5|2368.3|2362.3|2363.5|2357.5|82
1657710000000|2022-07-13 11:00:00|2365.3|2359.3|2364.5|2358.5|2366.5|2360.5|2364|2358|24
1657710300000|2022-07-13 11:05:00|2364.3|2358.3|2365.8|2359.8|2366.3|2360.3|2362.8|2356.8|60
1657710600000|2022-07-13 11:10:00|2366|2360|2366.8|2360.8|2368.5|2362.5|2365.5|2359.5|45
1657710900000|2022-07-13 11:15:00|2367|2361|2369|2363|2369.5|2363.5|2365.5|2359.5|45
1657711200000|2022-07-13 11:20:00|2369.3|2363.3|2367|2361|2370.8|2364.8|2367|2361|39
1657711500000|2022-07-13 11:25:00|2366.8|2360.8|2366|2360|2368.5|2362.5|2365.5|2359.5|53
1657711800000|2022-07-13 11:30:00|2366.3|2360.3|2369.8|2363.8|2370.5|2364.5|2366|2360|47
1657712100000|2022-07-13 11:35:00|2370|2364|2371.5|2365.5|2373.8|2367.8|2370|2364|53
1657712400000|2022-07-13 11:40:00|2371.8|2365.8|2367.8|2361.8|2373.5|2367.5|2367.8|2361.8|46
1657712700000|2022-07-13 11:45:00|2367|2361|2370.5|2364.5|2371.5|2365.5|2367|2361|64
1657713000000|2022-07-13 11:50:00|2370.3|2364.3|2365.8|2359.8|2370.8|2364.8|2364.5|2358.5|58
1657713300000|2022-07-13 11:55:00|2365.5|2359.5|2362|2356|2368.5|2362.5|2361.8|2355.8|117
1657713600000|2022-07-13 12:00:00|2361.8|2355.8|2362.3|2356.3|2365.3|2359.3|2359.8|2353.8|84
1657713900000|2022-07-13 12:05:00|2363.5|2357.5|2362.5|2356.5|2363.5|2357.5|2360.8|2354.8|49
1657714200000|2022-07-13 12:10:00|2362.3|2356.3|2366.8|2360.8|2366.8|2360.8|2360.5|2354.5|56
1657714500000|2022-07-13 12:15:00|2367|2361|2366|2360|2368.8|2362.8|2365.8|2359.8|65
1657714800000|2022-07-13 12:20:00|2366.5|2360.5|2368.8|2362.8|2369.5|2363.5|2365.5|2359.5|69
1657715100000|2022-07-13 12:25:00|2369|2363|2368.3|2362.3|2369.3|2363.3|2366|2360|47
1657715400000|2022-07-13 12:30:00|2367.5|2361.5|2348.4|2342.4|2368|2362|2348.1|2342.1|249
1657715700000|2022-07-13 12:35:00|2347.6|2341.6|2353.5|2347.5|2355.1|2349.1|2347.5|2341.5|166
1657716000000|2022-07-13 12:40:00|2353.3|2347.3|2354.5|2348.5|2355.8|2349.8|2352.8|2346.8|86
1657716300000|2022-07-13 12:45:00|2353.5|2347.5|2361.9|2355.9|2363.1|2357.1|2353.3|2347.3|109
1657716600000|2022-07-13 12:50:00|2362.1|2356.1|2362|2356|2367.4|2361.4|2359.8|2353.8|164
1657716900000|2022-07-13 12:55:00|2361.8|2355.8|2357.5|2351.5|2361.8|2355.8|2357|2351|117
1657717200000|2022-07-13 13:00:00|2357.3|2351.3|2353.3|2347.3|2357.5|2351.5|2349.3|2343.3|339
1657717500000|2022-07-13 13:05:00|2353.5|2347.5|2350.5|2344.5|2356.5|2350.5|2347|2341|228
1657717800000|2022-07-13 13:10:00|2350.3|2344.3|2351.3|2345.3|2355.3|2349.3|2346.8|2340.8|147
1657718100000|2022-07-13 13:15:00|2351.5|2345.5|2342.3|2336.3|2355|2349|2342|2336|167
1657718400000|2022-07-13 13:20:00|2342.5|2336.5|2347|2341|2348.3|2342.3|2341|2335|155
1657718700000|2022-07-13 13:25:00|2346.8|2340.8|2354.5|2348.5|2354.8|2348.8|2346.8|2340.8|146
1657719000000|2022-07-13 13:30:00|2355.3|2349.3|2350.5|2344.5|2356.3|2350.3|2350.5|2344.5|188
1657719300000|2022-07-13 13:35:00|2350.3|2344.3|2355.8|2349.8|2356.8|2350.8|2350|2344|176
1657719600000|2022-07-13 13:40:00|2356.3|2350.3|2352.3|2346.3|2357.5|2351.5|2351.3|2345.3|123
1657719900000|2022-07-13 13:45:00|2352|2346|2349|2343|2355.3|2349.3|2345.3|2339.3|177
1657720200000|2022-07-13 13:50:00|2349.3|2343.3|2346.8|2340.8|2351.5|2345.5|2346|2340|172
1657720500000|2022-07-13 13:55:00|2346.3|2340.3|2342.8|2336.8|2347.3|2341.3|2342.8|2336.8|140
1657720800000|2022-07-13 14:00:00|2342.5|2336.5|2340.5|2334.5|2342.5|2336.5|2339.8|2333.8|109
1657721100000|2022-07-13 14:05:00|2340.8|2334.8|2342|2336|2343|2337|2339.3|2333.3|162
1657721400000|2022-07-13 14:10:00|2342.3|2336.3|2342.8|2336.8|2345|2339|2341.5|2335.5|143
1657721700000|2022-07-13 14:15:00|2342.3|2336.3|2340.8|2334.8|2344|2338|2340.3|2334.3|117
1657722000000|2022-07-13 14:20:00|2340.3|2334.3|2342.8|2336.8|2344|2338|2339.5|2333.5|126
1657722300000|2022-07-13 14:25:00|2342.5|2336.5|2341.8|2335.8|2345.3|2339.3|2341|2335|147
1657722600000|2022-07-13 14:30:00|2341.5|2335.5|2349|2343|2349.5|2343.5|2341|2335|234
1657722900000|2022-07-13 14:35:00|2349.3|2343.3|2353.8|2347.8|2355.5|2349.5|2346.3|2340.3|206
1657723200000|2022-07-13 14:40:00|2354|2348|2360|2354|2363.8|2357.8|2352.8|2346.8|228
1657723500000|2022-07-13 14:45:00|2360.3|2354.3|2362.8|2356.8|2363.5|2357.5|2354.3|2348.3|271
1657723800000|2022-07-13 14:50:00|2363.3|2357.3|2361.8|2355.8|2367.3|2361.3|2360.8|2354.8|174
1657724100000|2022-07-13 14:55:00|2362|2356|2367.3|2361.3|2370.5|2364.5|2362|2356|254
1657724400000|2022-07-13 15:00:00|2367.5|2361.5|2367.5|2361.5|2369.8|2363.8|2364|2358|182
1657724700000|2022-07-13 15:05:00|2367.8|2361.8|2371.5|2365.5|2373|2367|2367.5|2361.5|200
1657725000000|2022-07-13 15:10:00|2371.8|2365.8|2377.8|2371.8|2378.3|2372.3|2370.3|2364.3|256
1657725300000|2022-07-13 15:15:00|2377.5|2371.5|2363.5|2357.5|2379.3|2373.3|2362|2356|256
1657725600000|2022-07-13 15:20:00|2363.3|2357.3|2360.8|2354.8|2366.5|2360.5|2358.3|2352.3|145
1657725900000|2022-07-13 15:25:00|2360.5|2354.5|2359.8|2353.8|2361.5|2355.5|2357.8|2351.8|156
1657726200000|2022-07-13 15:30:00|2360.3|2354.3|2361.8|2355.8|2362.8|2356.8|2356.3|2350.3|134
1657726500000|2022-07-13 15:35:00|2361.5|2355.5|2359|2353|2362.5|2356.5|2358.3|2352.3|83
1657726800000|2022-07-13 15:40:00|2358.8|2352.8|2361|2355|2362|2356|2357.8|2351.8|116
1657727100000|2022-07-13 15:45:00|2361.3|2355.3|2361.3|2355.3|2362.3|2356.3|2359.3|2353.3|80
1657727400000|2022-07-13 15:50:00|2360.8|2354.8|2361|2355|2361.5|2355.5|2359.8|2353.8|86
1657727700000|2022-07-13 15:55:00|2360.8|2354.8|2361.3|2355.3|2364.3|2358.3|2360.5|2354.5|60
1657728000000|2022-07-13 16:00:00|2360.5|2354.5|2358.8|2352.8|2362.8|2356.8|2358.8|2352.8|68
1657728300000|2022-07-13 16:05:00|2359.3|2353.3|2364.3|2358.3|2364.3|2358.3|2359.3|2353.3|76
1657728600000|2022-07-13 16:10:00|2364|2358|2361.8|2355.8|2364.3|2358.3|2360.3|2354.3|78
1657728900000|2022-07-13 16:15:00|2361.5|2355.5|2363.5|2357.5|2364|2358|2360.8|2354.8|57
1657729200000|2022-07-13 16:20:00|2363.8|2357.8|2363.8|2357.8|2364|2358|2361.8|2355.8|51
1657729500000|2022-07-13 16:25:00|2363.5|2357.5|2363.8|2357.8|2365.5|2359.5|2363.3|2357.3|78
1657729800000|2022-07-13 16:30:00|2364|2358|2364.3|2358.3|2364.3|2358.3|2362.5|2356.5|39
1657730100000|2022-07-13 16:35:00|2364|2358|2365|2359|2365.5|2359.5|2361|2355|61
1657730400000|2022-07-13 16:40:00|2365.3|2359.3|2362.5|2356.5|2366.3|2360.3|2362|2356|42
1657730700000|2022-07-13 16:45:00|2362.8|2356.8|2364.3|2358.3|2364.8|2358.8|2361.8|2355.8|30
1657731000000|2022-07-13 16:50:00|2364.5|2358.5|2366|2360|2367.3|2361.3|2363.8|2357.8|59
1657731300000|2022-07-13 16:55:00|2365.8|2359.8|2364.8|2358.8|2367|2361|2363.5|2357.5|104
1657756800000|2022-07-14 00:00:00|2362.9|2356.9|2363.6|2357.6|2368.1|2362.1|2362.1|2356.1|30
1657757100000|2022-07-14 00:05:00|2364.4|2358.4|2364.8|2358.8|2366.4|2360.4|2364.1|2358.1|36
1657757400000|2022-07-14 00:10:00|2365|2359|2366|2360|2366.3|2360.3|2364.8|2358.8|25
1657757700000|2022-07-14 00:15:00|2366.3|2360.3|2365.8|2359.8|2368.8|2362.8|2364.5|2358.5|54
1657758000000|2022-07-14 00:20:00|2366|2360|2366.8|2360.8|2367.8|2361.8|2366|2360|16
1657758300000|2022-07-14 00:25:00|2367|2361|2367.8|2361.8|2368.3|2362.3|2366.3|2360.3|15
1657758600000|2022-07-14 00:30:00|2367.5|2361.5|2365.8|2359.8|2367.5|2361.5|2365.8|2359.8|14
1657758900000|2022-07-14 00:35:00|2365.3|2359.3|2366.5|2360.5|2367|2361|2365.3|2359.3|10
1657759200000|2022-07-14 00:40:00|2366.8|2360.8|2365.5|2359.5|2367.3|2361.3|2364|2358|39
1657759500000|2022-07-14 00:45:00|2365.3|2359.3|2365.3|2359.3|2365.5|2359.5|2364.5|2358.5|25
1657759800000|2022-07-14 00:50:00|2365|2359|2365.8|2359.8|2365.8|2359.8|2364.8|2358.8|14
1657760100000|2022-07-14 00:55:00|2366|2360|2365.3|2359.3|2367.5|2361.5|2364.5|2358.5|15
1657760400000|2022-07-14 01:00:00|2365.8|2359.8|2361|2355|2366.3|2360.3|2357.3|2351.3|113
1657760700000|2022-07-14 01:05:00|2360.8|2354.8|2359|2353|2360.8|2354.8|2358|2352|75
1657761000000|2022-07-14 01:10:00|2359.3|2353.3|2358.5|2352.5|2359.5|2353.5|2357|2351|55
1657761300000|2022-07-14 01:15:00|2358.8|2352.8|2365.8|2359.8|2367.8|2361.8|2358.5|2352.5|115
1657761600000|2022-07-14 01:20:00|2366.3|2360.3|2375.5|2369.5|2376|2370|2365.3|2359.3|155
1657761900000|2022-07-14 01:25:00|2375.8|2369.8|2370.5|2364.5|2375.8|2369.8|2370|2364|141
1657762200000|2022-07-14 01:30:00|2370.8|2364.8|2369.5|2363.5|2373.3|2367.3|2366.8|2360.8|96
1657762500000|2022-07-14 01:35:00|2369.3|2363.3|2366|2360|2369.3|2363.3|2365.8|2359.8|86
1657762800000|2022-07-14 01:40:00|2365.8|2359.8|2364.8|2358.8|2367.3|2361.3|2364.8|2358.8|73
1657763100000|2022-07-14 01:45:00|2364.5|2358.5|2366.3|2360.3|2369|2363|2363.8|2357.8|54
1657763400000|2022-07-14 01:50:00|2366|2360|2365|2359|2366.8|2360.8|2363.5|2357.5|48
1657763700000|2022-07-14 01:55:00|2365.3|2359.3|2368.3|2362.3|2369.5|2363.5|2365|2359|66
1657764000000|2022-07-14 02:00:00|2368.5|2362.5|2370.8|2364.8|2372|2366|2367.8|2361.8|111
1657764300000|2022-07-14 02:05:00|2370.5|2364.5|2369.8|2363.8|2371.3|2365.3|2368.3|2362.3|54
1657764600000|2022-07-14 02:10:00|2369.5|2363.5|2368|2362|2369.5|2363.5|2367.5|2361.5|46
1657764900000|2022-07-14 02:15:00|2367.8|2361.8|2368|2362|2368.3|2362.3|2366.8|2360.8|22
1657765200000|2022-07-14 02:20:00|2368.5|2362.5|2367.3|2361.3|2368.5|2362.5|2367.3|2361.3|17
1657765500000|2022-07-14 02:25:00|2367.8|2361.8|2367.8|2361.8|2370|2364|2367.3|2361.3|42
1657765800000|2022-07-14 02:30:00|2367.5|2361.5|2371|2365|2371.3|2365.3|2366|2360|78
1657766100000|2022-07-14 02:35:00|2370.8|2364.8|2371.8|2365.8|2374|2368|2369.8|2363.8|57
1657766400000|2022-07-14 02:40:00|2371.3|2365.3|2375.5|2369.5|2375.8|2369.8|2370.8|2364.8|62
1657766700000|2022-07-14 02:45:00|2375.3|2369.3|2372|2366|2376|2370|2372|2366|48
1657767000000|2022-07-14 02:50:00|2371.8|2365.8|2367.5|2361.5|2371.8|2365.8|2367|2361|33
1657767300000|2022-07-14 02:55:00|2367.3|2361.3|2366.3|2360.3|2369.3|2363.3|2366|2360|54
1657767600000|2022-07-14 03:00:00|2365.8|2359.8|2365.8|2359.8|2367|2361|2364|2358|33
1657767900000|2022-07-14 03:05:00|2365.5|2359.5|2364.8|2358.8|2366.3|2360.3|2363.8|2357.8|29
1657768200000|2022-07-14 03:10:00|2365|2359|2363.5|2357.5|2366|2360|2361.8|2355.8|91
1657768500000|2022-07-14 03:15:00|2363.3|2357.3|2364.5|2358.5|2366.3|2360.3|2362|2356|85
1657768800000|2022-07-14 03:20:00|2364|2358|2369|2363|2370.3|2364.3|2364|2358|89
1657769100000|2022-07-14 03:25:00|2369.3|2363.3|2372.8|2366.8|2373.5|2367.5|2367.3|2361.3|138
1657769400000|2022-07-14 03:30:00|2373.3|2367.3|2371.5|2365.5|2373.3|2367.3|2371.3|2365.3|27
1657769700000|2022-07-14 03:35:00|2371.8|2365.8|2371.5|2365.5|2372.3|2366.3|2371.3|2365.3|26
1657770000000|2022-07-14 03:40:00|2371.8|2365.8|2372.5|2366.5|2372.5|2366.5|2371.3|2365.3|13
1657770300000|2022-07-14 03:45:00|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|4
1657770600000|2022-07-14 03:50:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1657770900000|2022-07-14 03:55:00|2372.5|2366.5|2371.8|2365.8|2372.8|2366.8|2371.8|2365.8|7
1657771200000|2022-07-14 04:00:00|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2370.8|2364.8|7
1657771500000|2022-07-14 04:05:00|2371.5|2365.5|2371.3|2365.3|2371.8|2365.8|2371.3|2365.3|6
1657771800000|2022-07-14 04:10:00|2371.5|2365.5|2371.8|2365.8|2372.5|2366.5|2371.3|2365.3|9
1657772100000|2022-07-14 04:15:00|2372|2366|2371.5|2365.5|2372.3|2366.3|2371.5|2365.5|7
1657772400000|2022-07-14 04:20:00|2371.3|2365.3|2371.3|2365.3|2371.5|2365.5|2370.5|2364.5|14
1657772700000|2022-07-14 04:25:00|2371|2365|2371.8|2365.8|2372.5|2366.5|2371|2365|13
1657773000000|2022-07-14 04:30:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371.5|2365.5|25
1657773300000|2022-07-14 04:35:00|2371.8|2365.8|2372.3|2366.3|2372.8|2366.8|2371.3|2365.3|8
1657773600000|2022-07-14 04:40:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|6
1657773900000|2022-07-14 04:45:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372|2366|10
1657774200000|2022-07-14 04:50:00|2373|2367|2372.8|2366.8|2373.8|2367.8|2372.8|2366.8|10
1657774500000|2022-07-14 04:55:00|2372.5|2366.5|2371.8|2365.8|2372.5|2366.5|2370|2364|19
1657774800000|2022-07-14 05:00:00|2372|2366|2372.5|2366.5|2373|2367|2371|2365|24
1657775100000|2022-07-14 05:05:00|2372.3|2366.3|2370.8|2364.8|2372.5|2366.5|2370.8|2364.8|19
1657775400000|2022-07-14 05:10:00|2371|2365|2372|2366|2372.5|2366.5|2370.8|2364.8|14
1657775700000|2022-07-14 05:15:00|2371.8|2365.8|2372|2366|2372.5|2366.5|2371.5|2365.5|22
1657776000000|2022-07-14 05:20:00|2372.3|2366.3|2370.5|2364.5|2372.5|2366.5|2370.3|2364.3|15
1657776300000|2022-07-14 05:25:00|2370.3|2364.3|2371|2365|2372.3|2366.3|2370|2364|39
1657776600000|2022-07-14 05:30:00|2371.3|2365.3|2366|2360|2371.3|2365.3|2364.8|2358.8|133
1657776900000|2022-07-14 05:35:00|2366.3|2360.3|2363.5|2357.5|2367|2361|2363.5|2357.5|78
1657777200000|2022-07-14 05:40:00|2363.8|2357.8|2359.8|2353.8|2365.8|2359.8|2359.3|2353.3|117
1657777500000|2022-07-14 05:45:00|2359.5|2353.5|2360.3|2354.3|2361.8|2355.8|2357.5|2351.5|98
1657777800000|2022-07-14 05:50:00|2360|2354|2358.5|2352.5|2361|2355|2356.3|2350.3|111
1657778100000|2022-07-14 05:55:00|2358.3|2352.3|2360.3|2354.3|2363.3|2357.3|2357.3|2351.3|79
1657778400000|2022-07-14 06:00:00|2360.5|2354.5|2364|2358|2364.8|2358.8|2360.5|2354.5|81
1657778700000|2022-07-14 06:05:00|2363.8|2357.8|2362|2356|2366.3|2360.3|2361.8|2355.8|94
1657779000000|2022-07-14 06:10:00|2361.8|2355.8|2358.5|2352.5|2361.8|2355.8|2356.5|2350.5|53
1657779300000|2022-07-14 06:15:00|2358.3|2352.3|2356.5|2350.5|2358.5|2352.5|2355.5|2349.5|72
1657779600000|2022-07-14 06:20:00|2356.3|2350.3|2357|2351|2360.5|2354.5|2355.8|2349.8|43
1657779900000|2022-07-14 06:25:00|2357.3|2351.3|2356|2350|2359.8|2353.8|2355.8|2349.8|35
1657780200000|2022-07-14 06:30:00|2355|2349|2352|2346|2360.3|2354.3|2351.3|2345.3|95
1657780500000|2022-07-14 06:35:00|2352.3|2346.3|2352.5|2346.5|2354.8|2348.8|2351.8|2345.8|66
1657780800000|2022-07-14 06:40:00|2352.8|2346.8|2354.3|2348.3|2354.5|2348.5|2352|2346|75
1657781100000|2022-07-14 06:45:00|2354.5|2348.5|2356.3|2350.3|2356.3|2350.3|2353|2347|81
1657781400000|2022-07-14 06:50:00|2356.5|2350.5|2355|2349|2356.8|2350.8|2354.5|2348.5|50
1657781700000|2022-07-14 06:55:00|2354.3|2348.3|2349.8|2343.8|2356.8|2350.8|2349.8|2343.8|78
1657782000000|2022-07-14 07:00:00|2347.8|2341.8|2350.5|2344.5|2352.4|2346.4|2344.1|2338.1|155
1657782300000|2022-07-14 07:05:00|2350.8|2344.8|2350.3|2344.3|2353.3|2347.3|2347|2341|81
1657782600000|2022-07-14 07:10:00|2350.5|2344.5|2354.5|2348.5|2354.5|2348.5|2350.5|2344.5|35
1657782900000|2022-07-14 07:15:00|2354.8|2348.8|2352.8|2346.8|2357.3|2351.3|2352.3|2346.3|69
1657783200000|2022-07-14 07:20:00|2352.5|2346.5|2354.8|2348.8|2355.8|2349.8|2352.3|2346.3|24
1657783500000|2022-07-14 07:25:00|2355|2349|2355.8|2349.8|2357|2351|2353|2347|56
1657783800000|2022-07-14 07:30:00|2356|2350|2359.8|2353.8|2359.8|2353.8|2355.5|2349.5|44
1657784100000|2022-07-14 07:35:00|2360.3|2354.3|2358|2352|2362.5|2356.5|2358|2352|36
1657784400000|2022-07-14 07:40:00|2358.5|2352.5|2357.5|2351.5|2359.8|2353.8|2356.3|2350.3|45
1657784700000|2022-07-14 07:45:00|2357.3|2351.3|2359.3|2353.3|2362|2356|2356.5|2350.5|56
1657785000000|2022-07-14 07:50:00|2359|2353|2362.3|2356.3|2363.3|2357.3|2359|2353|54
1657785300000|2022-07-14 07:55:00|2362.5|2356.5|2362.8|2356.8|2364.5|2358.5|2361.5|2355.5|40
1657785600000|2022-07-14 08:00:00|2361.8|2355.8|2364.3|2358.3|2365.3|2359.3|2360|2354|66
1657785900000|2022-07-14 08:05:00|2364|2358|2364.5|2358.5|2365.5|2359.5|2362.5|2356.5|58
1657786200000|2022-07-14 08:10:00|2364.3|2358.3|2360.5|2354.5|2365|2359|2360.5|2354.5|53
1657786500000|2022-07-14 08:15:00|2360.3|2354.3|2359.8|2353.8|2361.3|2355.3|2356.3|2350.3|83
1657786800000|2022-07-14 08:20:00|2360|2354|2356|2350|2361|2355|2356|2350|46
1657787100000|2022-07-14 08:25:00|2355.8|2349.8|2354.5|2348.5|2357.3|2351.3|2354|2348|59
1657787400000|2022-07-14 08:30:00|2354|2348|2356.8|2350.8|2357.8|2351.8|2351|2345|60
1657787700000|2022-07-14 08:35:00|2357|2351|2356.8|2350.8|2358.5|2352.5|2355.8|2349.8|42
1657788000000|2022-07-14 08:40:00|2356.5|2350.5|2356.3|2350.3|2357.3|2351.3|2354.5|2348.5|57
1657788300000|2022-07-14 08:45:00|2356|2350|2357.8|2351.8|2361|2355|2356|2350|50
1657788600000|2022-07-14 08:50:00|2357.5|2351.5|2357.3|2351.3|2361.5|2355.5|2357.3|2351.3|41
1657788900000|2022-07-14 08:55:00|2357|2351|2354.8|2348.8|2358.8|2352.8|2354.8|2348.8|53
1657789200000|2022-07-14 09:00:00|2355.5|2349.5|2350.3|2344.3|2356|2350|2350|2344|68
1657789500000|2022-07-14 09:05:00|2350.8|2344.8|2351.5|2345.5|2351.5|2345.5|2349.3|2343.3|14
1657789800000|2022-07-14 09:10:00|2352.8|2346.8|2354.8|2348.8|2355|2349|2351.8|2345.8|46
1657790100000|2022-07-14 09:15:00|2354.5|2348.5|2356.5|2350.5|2358.3|2352.3|2354.3|2348.3|41
1657790400000|2022-07-14 09:20:00|2356.3|2350.3|2354.3|2348.3|2356.8|2350.8|2354.3|2348.3|30
1657790700000|2022-07-14 09:25:00|2354.5|2348.5|2353.8|2347.8|2357.3|2351.3|2353.5|2347.5|37
1657791000000|2022-07-14 09:30:00|2354|2348|2354|2348|2355|2349|2350.8|2344.8|37
1657791300000|2022-07-14 09:35:00|2354.3|2348.3|2359|2353|2359|2353|2354.3|2348.3|32
1657791600000|2022-07-14 09:40:00|2359.3|2353.3|2359|2353|2361.3|2355.3|2358.5|2352.5|42
1657791900000|2022-07-14 09:45:00|2358.8|2352.8|2360|2354|2361|2355|2358.8|2352.8|32
1657792200000|2022-07-14 09:50:00|2360.3|2354.3|2361.5|2355.5|2362|2356|2359|2353|35
1657792500000|2022-07-14 09:55:00|2361|2355|2359|2353|2361.5|2355.5|2357.8|2351.8|36
1657792800000|2022-07-14 10:00:00|2359.3|2353.3|2359.3|2353.3|2360.3|2354.3|2358|2352|27
1657793100000|2022-07-14 10:05:00|2359.5|2353.5|2358.5|2352.5|2361.5|2355.5|2357.8|2351.8|34
1657793400000|2022-07-14 10:10:00|2358.3|2352.3|2358.3|2352.3|2359.8|2353.8|2358.3|2352.3|20
1657793700000|2022-07-14 10:15:00|2358|2352|2358.5|2352.5|2359.5|2353.5|2357.8|2351.8|21
1657794000000|2022-07-14 10:20:00|2358.8|2352.8|2356|2350|2359.3|2353.3|2355.3|2349.3|28
1657794300000|2022-07-14 10:25:00|2355.8|2349.8|2355.8|2349.8|2356|2350|2354.3|2348.3|18
1657794600000|2022-07-14 10:30:00|2355.5|2349.5|2354.5|2348.5|2356|2350|2354.5|2348.5|21
1657794900000|2022-07-14 10:35:00|2354.3|2348.3|2353.3|2347.3|2354.8|2348.8|2353|2347|15
1657795200000|2022-07-14 10:40:00|2353|2347|2350.5|2344.5|2354.8|2348.8|2350|2344|62
1657795500000|2022-07-14 10:45:00|2350.3|2344.3|2351.3|2345.3|2352|2346|2350.3|2344.3|36
1657795800000|2022-07-14 10:50:00|2350.8|2344.8|2351|2345|2352|2346|2350.8|2344.8|20
1657796100000|2022-07-14 10:55:00|2351.3|2345.3|2350.8|2344.8|2352|2346|2350.5|2344.5|29
1657796400000|2022-07-14 11:00:00|2351|2345|2350.5|2344.5|2351.5|2345.5|2350.3|2344.3|31
1657796700000|2022-07-14 11:05:00|2350.3|2344.3|2350.8|2344.8|2351.3|2345.3|2350|2344|40
1657797000000|2022-07-14 11:10:00|2351|2345|2350.5|2344.5|2351|2345|2350|2344|13
1657797300000|2022-07-14 11:15:00|2350.3|2344.3|2347|2341|2350.8|2344.8|2346.5|2340.5|26
1657797600000|2022-07-14 11:20:00|2346.8|2340.8|2347.5|2341.5|2347.5|2341.5|2345.8|2339.8|20
1657797900000|2022-07-14 11:25:00|2347.3|2341.3|2348.3|2342.3|2348.5|2342.5|2345.8|2339.8|31
1657798200000|2022-07-14 11:30:00|2348|2342|2349|2343|2352.5|2346.5|2348|2342|117
1657798500000|2022-07-14 11:35:00|2348.8|2342.8|2345.8|2339.8|2349|2343|2345.5|2339.5|43
1657798800000|2022-07-14 11:40:00|2345.5|2339.5|2347|2341|2347.5|2341.5|2344.3|2338.3|58
1657799100000|2022-07-14 11:45:00|2347.3|2341.3|2345.8|2339.8|2348.5|2342.5|2345.5|2339.5|47
1657799400000|2022-07-14 11:50:00|2345.5|2339.5|2346.5|2340.5|2346.5|2340.5|2345.3|2339.3|40
1657799700000|2022-07-14 11:55:00|2346.8|2340.8|2344.5|2338.5|2346.8|2340.8|2343.5|2337.5|51
1657800000000|2022-07-14 12:00:00|2344|2338|2340.5|2334.5|2345.3|2339.3|2340.3|2334.3|80
1657800300000|2022-07-14 12:05:00|2340.3|2334.3|2342.8|2336.8|2343.8|2337.8|2340|2334|61
1657800600000|2022-07-14 12:10:00|2342.3|2336.3|2343.5|2337.5|2346.3|2340.3|2341.8|2335.8|72
1657800900000|2022-07-14 12:15:00|2343.3|2337.3|2344.5|2338.5|2347|2341|2342.5|2336.5|53
1657801200000|2022-07-14 12:20:00|2344.3|2338.3|2341.5|2335.5|2344.8|2338.8|2341.3|2335.3|78
1657801500000|2022-07-14 12:25:00|2341.8|2335.8|2342.3|2336.3|2343.8|2337.8|2340.8|2334.8|42
1657801800000|2022-07-14 12:30:00|2342.5|2336.5|2347.3|2341.3|2348.3|2342.3|2342.5|2336.5|137
1657802100000|2022-07-14 12:35:00|2347.5|2341.5|2349|2343|2349.5|2343.5|2346|2340|73
1657802400000|2022-07-14 12:40:00|2348.8|2342.8|2348.5|2342.5|2350.5|2344.5|2347.3|2341.3|81
1657802700000|2022-07-14 12:45:00|2348.8|2342.8|2348.3|2342.3|2350.3|2344.3|2347|2341|71
1657803000000|2022-07-14 12:50:00|2348.8|2342.8|2348.3|2342.3|2350.8|2344.8|2347.8|2341.8|65
1657803300000|2022-07-14 12:55:00|2348.5|2342.5|2348.3|2342.3|2350.5|2344.5|2347.8|2341.8|68
1657803600000|2022-07-14 13:00:00|2348.5|2342.5|2339.3|2333.3|2349.3|2343.3|2338.8|2332.8|280
1657803900000|2022-07-14 13:05:00|2339|2333|2338.5|2332.5|2342.5|2336.5|2337.3|2331.3|278
1657804200000|2022-07-14 13:10:00|2338.3|2332.3|2341.8|2335.8|2342.5|2336.5|2336.5|2330.5|149
1657804500000|2022-07-14 13:15:00|2342.3|2336.3|2340.5|2334.5|2346.3|2340.3|2340.5|2334.5|198
1657804800000|2022-07-14 13:20:00|2340.3|2334.3|2336.8|2330.8|2341.5|2335.5|2335.8|2329.8|136
1657805100000|2022-07-14 13:25:00|2337|2331|2339.5|2333.5|2339.8|2333.8|2335.8|2329.8|121
1657805400000|2022-07-14 13:30:00|2339.8|2333.8|2337.8|2331.8|2341.5|2335.5|2336.5|2330.5|157
1657805700000|2022-07-14 13:35:00|2336.3|2330.3|2336.5|2330.5|2338|2332|2335.5|2329.5|133
1657806000000|2022-07-14 13:40:00|2336.3|2330.3|2338.8|2332.8|2340.5|2334.5|2336|2330|109
1657806300000|2022-07-14 13:45:00|2338.5|2332.5|2339|2333|2341|2335|2337.5|2331.5|160
1657806600000|2022-07-14 13:50:00|2338.3|2332.3|2343.3|2337.3|2346.3|2340.3|2337.8|2331.8|210
1657806900000|2022-07-14 13:55:00|2343|2337|2340.5|2334.5|2343.8|2337.8|2339.3|2333.3|142
1657807200000|2022-07-14 14:00:00|2340.8|2334.8|2337.3|2331.3|2340.8|2334.8|2336.8|2330.8|150
1657807500000|2022-07-14 14:05:00|2338.3|2332.3|2339.8|2333.8|2341|2335|2337.8|2331.8|111
1657807800000|2022-07-14 14:10:00|2339.5|2333.5|2343|2337|2346|2340|2338.3|2332.3|193
1657808100000|2022-07-14 14:15:00|2343.3|2337.3|2347.8|2341.8|2349.5|2343.5|2343.3|2337.3|204
1657808400000|2022-07-14 14:20:00|2348|2342|2342.8|2336.8|2348|2342|2341.8|2335.8|131
1657808700000|2022-07-14 14:25:00|2342.5|2336.5|2345|2339|2347|2341|2341.8|2335.8|148
1657809000000|2022-07-14 14:30:00|2345.3|2339.3|2342.5|2336.5|2347.5|2341.5|2342|2336|144
1657809300000|2022-07-14 14:35:00|2343.3|2337.3|2348.8|2342.8|2349.5|2343.5|2340.3|2334.3|114
1657809600000|2022-07-14 14:40:00|2348.5|2342.5|2351.8|2345.8|2352.5|2346.5|2347.3|2341.3|137
1657809900000|2022-07-14 14:45:00|2351.5|2345.5|2348.8|2342.8|2352.3|2346.3|2346.5|2340.5|146
1657810200000|2022-07-14 14:50:00|2349|2343|2347.5|2341.5|2350.5|2344.5|2346.5|2340.5|139
1657810500000|2022-07-14 14:55:00|2347.3|2341.3|2343.8|2337.8|2348|2342|2342.3|2336.3|109
1657810800000|2022-07-14 15:00:00|2344|2338|2343.3|2337.3|2346|2340|2341.5|2335.5|193
1657811100000|2022-07-14 15:05:00|2343.8|2337.8|2343.3|2337.3|2345.5|2339.5|2341|2335|159
1657811400000|2022-07-14 15:10:00|2343.5|2337.5|2341.8|2335.8|2344.3|2338.3|2340.5|2334.5|83
1657811700000|2022-07-14 15:15:00|2341.5|2335.5|2345.5|2339.5|2347.5|2341.5|2340.8|2334.8|99
1657812000000|2022-07-14 15:20:00|2345.8|2339.8|2344.5|2338.5|2345.8|2339.8|2343.8|2337.8|80
1657812300000|2022-07-14 15:25:00|2345|2339|2344.5|2338.5|2347.8|2341.8|2344.3|2338.3|102
1657812600000|2022-07-14 15:30:00|2344.8|2338.8|2336|2330|2346.3|2340.3|2335.9|2329.9|143
1657812900000|2022-07-14 15:35:00|2336.9|2330.9|2343|2337|2343.3|2337.3|2336.5|2330.5|83
1657813200000|2022-07-14 15:40:00|2343.5|2337.5|2341|2335|2344|2338|2340.8|2334.8|119
1657813500000|2022-07-14 15:45:00|2340.8|2334.8|2342|2336|2342.3|2336.3|2339.5|2333.5|122
1657813800000|2022-07-14 15:50:00|2341.8|2335.8|2338.8|2332.8|2342.5|2336.5|2337.5|2331.5|82
1657814100000|2022-07-14 15:55:00|2339.3|2333.3|2340.3|2334.3|2341.5|2335.5|2337.3|2331.3|70
1657814400000|2022-07-14 16:00:00|2340.5|2334.5|2337|2331|2340.5|2334.5|2336.8|2330.8|87
1657814700000|2022-07-14 16:05:00|2336.8|2330.8|2335|2329|2337.5|2331.5|2335|2329|78
1657815000000|2022-07-14 16:10:00|2334.8|2328.8|2335.8|2329.8|2336.3|2330.3|2334.5|2328.5|28
1657815300000|2022-07-14 16:15:00|2335.5|2329.5|2335.5|2329.5|2337.3|2331.3|2335|2329|39
1657815600000|2022-07-14 16:20:00|2335.8|2329.8|2333.5|2327.5|2335.8|2329.8|2332|2326|52
1657815900000|2022-07-14 16:25:00|2333.8|2327.8|2335.3|2329.3|2336.3|2330.3|2333.8|2327.8|46
1657816200000|2022-07-14 16:30:00|2335.5|2329.5|2335.3|2329.3|2337.3|2331.3|2335.3|2329.3|54
1657816500000|2022-07-14 16:35:00|2333.5|2327.5|2335.3|2329.3|2335.3|2329.3|2332.8|2326.8|42
1657816800000|2022-07-14 16:40:00|2335|2329|2333.8|2327.8|2337.3|2331.3|2333.3|2327.3|62
1657817100000|2022-07-14 16:45:00|2334.8|2328.8|2332.3|2326.3|2334.8|2328.8|2331.8|2325.8|46
1657817400000|2022-07-14 16:50:00|2332.5|2326.5|2332.8|2326.8|2335|2329|2332.3|2326.3|61
1657817700000|2022-07-14 16:55:00|2332.5|2326.5|2328.3|2322.3|2332.5|2326.5|2326.8|2320.8|99
1657843200000|2022-07-15 00:00:00|2335.3|2329.3|2341.4|2335.4|2341.4|2335.4|2334.6|2328.6|21
1657843500000|2022-07-15 00:05:00|2341.6|2335.6|2340.3|2334.3|2341.9|2335.9|2338.3|2332.3|40
1657843800000|2022-07-15 00:10:00|2340|2334|2340|2334|2341|2335|2338.8|2332.8|28
1657844100000|2022-07-15 00:15:00|2340.3|2334.3|2341|2335|2342|2336|2340|2334|25
1657844400000|2022-07-15 00:20:00|2340.5|2334.5|2339.8|2333.8|2340.5|2334.5|2339.5|2333.5|26
1657844700000|2022-07-15 00:25:00|2339.5|2333.5|2339.3|2333.3|2340.5|2334.5|2338.8|2332.8|21
1657845000000|2022-07-15 00:30:00|2339|2333|2341.8|2335.8|2341.8|2335.8|2339|2333|12
1657845300000|2022-07-15 00:35:00|2341.5|2335.5|2340.5|2334.5|2341.8|2335.8|2340|2334|14
1657845600000|2022-07-15 00:40:00|2340.8|2334.8|2340.3|2334.3|2341|2335|2339.5|2333.5|12
1657845900000|2022-07-15 00:45:00|2340|2334|2340.5|2334.5|2340.8|2334.8|2339.8|2333.8|6
1657846200000|2022-07-15 00:50:00|2340.3|2334.3|2340|2334|2340.3|2334.3|2339.5|2333.5|10
1657846500000|2022-07-15 00:55:00|2339.8|2333.8|2340|2334|2340|2334|2339.8|2333.8|10
1657846800000|2022-07-15 01:00:00|2340.3|2334.3|2342.3|2336.3|2345.1|2339.1|2340.3|2334.3|90
1657847100000|2022-07-15 01:05:00|2342.5|2336.5|2340.5|2334.5|2342.5|2336.5|2337|2331|108
1657847400000|2022-07-15 01:10:00|2340.8|2334.8|2344.8|2338.8|2344.8|2338.8|2339|2333|45
1657847700000|2022-07-15 01:15:00|2345.3|2339.3|2341.8|2335.8|2345.3|2339.3|2341.8|2335.8|41
1657848000000|2022-07-15 01:20:00|2342|2336|2342|2336|2345|2339|2341|2335|55
1657848300000|2022-07-15 01:25:00|2342.3|2336.3|2339.8|2333.8|2342.3|2336.3|2337.5|2331.5|29
1657848600000|2022-07-15 01:30:00|2340|2334|2342.5|2336.5|2345|2339|2340|2334|41
1657848900000|2022-07-15 01:35:00|2342.8|2336.8|2343.5|2337.5|2343.8|2337.8|2340.8|2334.8|46
1657849200000|2022-07-15 01:40:00|2343.3|2337.3|2344.5|2338.5|2345.8|2339.8|2342.3|2336.3|90
1657849500000|2022-07-15 01:45:00|2344.8|2338.8|2346.5|2340.5|2346.8|2340.8|2342.8|2336.8|41
1657849800000|2022-07-15 01:50:00|2347.5|2341.5|2346|2340|2348.8|2342.8|2346|2340|29
1657850100000|2022-07-15 01:55:00|2345.8|2339.8|2349.3|2343.3|2349.3|2343.3|2344.8|2338.8|32
1657850400000|2022-07-15 02:00:00|2349|2343|2347.3|2341.3|2349|2343|2345.5|2339.5|66
1657850700000|2022-07-15 02:05:00|2347.5|2341.5|2349.3|2343.3|2349.3|2343.3|2345.8|2339.8|34
1657851000000|2022-07-15 02:10:00|2349.5|2343.5|2349.8|2343.8|2350.5|2344.5|2348|2342|53
1657851300000|2022-07-15 02:15:00|2349.5|2343.5|2349|2343|2349.5|2343.5|2346.1|2340.1|33
1657851600000|2022-07-15 02:20:00|2349.3|2343.3|2349.5|2343.5|2351.5|2345.5|2349|2343|19
1657851900000|2022-07-15 02:25:00|2349.8|2343.8|2349.3|2343.3|2350|2344|2349|2343|23
1657852200000|2022-07-15 02:30:00|2349.5|2343.5|2345.5|2339.5|2350.8|2344.8|2343.3|2337.3|104
1657852500000|2022-07-15 02:35:00|2345.3|2339.3|2342.8|2336.8|2346.5|2340.5|2342.5|2336.5|48
1657852800000|2022-07-15 02:40:00|2342.5|2336.5|2342.5|2336.5|2343.8|2337.8|2342.3|2336.3|36
1657853100000|2022-07-15 02:45:00|2342.8|2336.8|2340.3|2334.3|2342.8|2336.8|2340.3|2334.3|58
1657853400000|2022-07-15 02:50:00|2340.5|2334.5|2340.5|2334.5|2341.8|2335.8|2340|2334|28
1657853700000|2022-07-15 02:55:00|2341.5|2335.5|2339|2333|2341.5|2335.5|2338.3|2332.3|46
1657854000000|2022-07-15 03:00:00|2339.5|2333.5|2336.3|2330.3|2340|2334|2333.8|2327.8|81
1657854300000|2022-07-15 03:05:00|2336|2330|2336.8|2330.8|2337.5|2331.5|2334.3|2328.3|64
1657854600000|2022-07-15 03:10:00|2336.5|2330.5|2338.3|2332.3|2340.3|2334.3|2336.5|2330.5|68
1657854900000|2022-07-15 03:15:00|2338|2332|2336.3|2330.3|2341.5|2335.5|2335.5|2329.5|81
1657855200000|2022-07-15 03:20:00|2336|2330|2333.5|2327.5|2336.5|2330.5|2332.5|2326.5|100
1657855500000|2022-07-15 03:25:00|2333.8|2327.8|2332.8|2326.8|2338.8|2332.8|2332.3|2326.3|126
1657855800000|2022-07-15 03:30:00|2333|2327|2333.8|2327.8|2335|2329|2331.5|2325.5|34
1657856100000|2022-07-15 03:35:00|2333.5|2327.5|2333|2327|2333.5|2327.5|2332.5|2326.5|10
1657856400000|2022-07-15 03:40:00|2332.8|2326.8|2333.3|2327.3|2333.8|2327.8|2332.8|2326.8|12
1657856700000|2022-07-15 03:45:00|2333.5|2327.5|2335|2329|2335.3|2329.3|2333.5|2327.5|19
1657857000000|2022-07-15 03:50:00|2335.3|2329.3|2335.8|2329.8|2335.8|2329.8|2334|2328|30
1657857300000|2022-07-15 03:55:00|2334.8|2328.8|2334.5|2328.5|2336.5|2330.5|2333.8|2327.8|41
1657857600000|2022-07-15 04:00:00|2334.3|2328.3|2335.3|2329.3|2336.3|2330.3|2334|2328|16
1657857900000|2022-07-15 04:05:00|2335|2329|2335|2329|2335.3|2329.3|2334.8|2328.8|7
1657858500000|2022-07-15 04:15:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.3|2328.3|14
1657858800000|2022-07-15 04:20:00|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2333.3|2327.3|5
1657859100000|2022-07-15 04:25:00|2334|2328|2333.3|2327.3|2334|2328|2333.3|2327.3|3
1657859400000|2022-07-15 04:30:00|2333.5|2327.5|2336.8|2330.8|2337.5|2331.5|2333.5|2327.5|26
1657859700000|2022-07-15 04:35:00|2337|2331|2334|2328|2337|2331|2334|2328|23
1657860000000|2022-07-15 04:40:00|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.8|2327.8|13
1657860300000|2022-07-15 04:45:00|2334|2328|2334.5|2328.5|2334.5|2328.5|2334|2328|9
1657860600000|2022-07-15 04:50:00|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.5|2327.5|18
1657860900000|2022-07-15 04:55:00|2334|2328|2333.5|2327.5|2334|2328|2333.3|2327.3|13
1657861200000|2022-07-15 05:00:00|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|6
1657861500000|2022-07-15 05:05:00|2332.3|2326.3|2331.5|2325.5|2332.5|2326.5|2331.3|2325.3|24
1657861800000|2022-07-15 05:10:00|2331.8|2325.8|2332.5|2326.5|2332.8|2326.8|2331.5|2325.5|16
1657862100000|2022-07-15 05:15:00|2332.3|2326.3|2333.5|2327.5|2333.8|2327.8|2331.3|2325.3|18
1657862400000|2022-07-15 05:20:00|2333.3|2327.3|2332.8|2326.8|2333.5|2327.5|2332.8|2326.8|18
1657862700000|2022-07-15 05:25:00|2332.5|2326.5|2331.3|2325.3|2333.3|2327.3|2331.3|2325.3|15
1657863000000|2022-07-15 05:30:00|2331|2325|2329.5|2323.5|2331|2325|2328.8|2322.8|111
1657863300000|2022-07-15 05:35:00|2329.8|2323.8|2328.5|2322.5|2331.3|2325.3|2326.8|2320.8|69
1657863600000|2022-07-15 05:40:00|2328.3|2322.3|2328.8|2322.8|2330|2324|2326|2320|79
1657863900000|2022-07-15 05:45:00|2328.5|2322.5|2327.5|2321.5|2331.3|2325.3|2327.3|2321.3|96
1657864200000|2022-07-15 05:50:00|2327.8|2321.8|2329.5|2323.5|2329.8|2323.8|2327.8|2321.8|44
1657864500000|2022-07-15 05:55:00|2329.3|2323.3|2329.3|2323.3|2329.5|2323.5|2327.3|2321.3|47
1657864800000|2022-07-15 06:00:00|2329.8|2323.8|2328.3|2322.3|2330.3|2324.3|2327|2321|68
1657865100000|2022-07-15 06:05:00|2327.8|2321.8|2327.8|2321.8|2328.3|2322.3|2321.3|2315.3|75
1657865400000|2022-07-15 06:10:00|2327.5|2321.5|2332.5|2326.5|2333.3|2327.3|2326.3|2320.3|95
1657865700000|2022-07-15 06:15:00|2332.3|2326.3|2335.5|2329.5|2336.3|2330.3|2329.8|2323.8|90
1657866000000|2022-07-15 06:20:00|2335.8|2329.8|2340|2334|2341.5|2335.5|2335.5|2329.5|34
1657866300000|2022-07-15 06:25:00|2339.8|2333.8|2337.3|2331.3|2339.8|2333.8|2335|2329|70
1657866600000|2022-07-15 06:30:00|2337|2331|2333.8|2327.8|2339.8|2333.8|2330.5|2324.5|85
1657866900000|2022-07-15 06:35:00|2334.3|2328.3|2329.8|2323.8|2334.3|2328.3|2328.3|2322.3|63
1657867200000|2022-07-15 06:40:00|2329.5|2323.5|2332.3|2326.3|2334.5|2328.5|2328.5|2322.5|63
1657867500000|2022-07-15 06:45:00|2332.5|2326.5|2331|2325|2336|2330|2330.8|2324.8|102
1657867800000|2022-07-15 06:50:00|2330.8|2324.8|2324.3|2318.3|2330.8|2324.8|2322|2316|128
1657868100000|2022-07-15 06:55:00|2324|2318|2317.8|2311.8|2324.8|2318.8|2317.5|2311.5|104
1657868400000|2022-07-15 07:00:00|2317.5|2311.5|2316.8|2310.8|2321.3|2315.3|2314|2308|109
1657868700000|2022-07-15 07:05:00|2316.5|2310.5|2313.8|2307.8|2317.8|2311.8|2313.8|2307.8|105
1657869000000|2022-07-15 07:10:00|2314|2308|2316.8|2310.8|2316.8|2310.8|2313.5|2307.5|37
1657869300000|2022-07-15 07:15:00|2316.5|2310.5|2318.5|2312.5|2318.5|2312.5|2314.8|2308.8|46
1657869600000|2022-07-15 07:20:00|2319|2313|2321.5|2315.5|2322.5|2316.5|2317.5|2311.5|85
1657869900000|2022-07-15 07:25:00|2321.3|2315.3|2328.3|2322.3|2328.3|2322.3|2321.3|2315.3|69
1657870200000|2022-07-15 07:30:00|2328.5|2322.5|2326.8|2320.8|2328.8|2322.8|2326|2320|37
1657870500000|2022-07-15 07:35:00|2326.3|2320.3|2327.3|2321.3|2329.3|2323.3|2325.8|2319.8|41
1657870800000|2022-07-15 07:40:00|2326.8|2320.8|2325|2319|2326.8|2320.8|2321.3|2315.3|53
1657871100000|2022-07-15 07:45:00|2324.8|2318.8|2319.3|2313.3|2325|2319|2319|2313|36
1657871400000|2022-07-15 07:50:00|2318.8|2312.8|2319.8|2313.8|2319.8|2313.8|2317.5|2311.5|33
1657871700000|2022-07-15 07:55:00|2319.5|2313.5|2320.5|2314.5|2323|2317|2318.5|2312.5|66
1657872000000|2022-07-15 08:00:00|2320.3|2314.3|2320.5|2314.5|2322.3|2316.3|2319.3|2313.3|57
1657872300000|2022-07-15 08:05:00|2320.8|2314.8|2322.5|2316.5|2323.5|2317.5|2320.8|2314.8|53
1657872600000|2022-07-15 08:10:00|2322.3|2316.3|2320.3|2314.3|2322.3|2316.3|2319.5|2313.5|56
1657872900000|2022-07-15 08:15:00|2320|2314|2319.8|2313.8|2320|2314|2317.5|2311.5|38
1657873200000|2022-07-15 08:20:00|2320|2314|2320|2314|2321.8|2315.8|2319.5|2313.5|43
1657873500000|2022-07-15 08:25:00|2320.3|2314.3|2322|2316|2322.5|2316.5|2320|2314|48
1657873800000|2022-07-15 08:30:00|2322.3|2316.3|2320|2314|2322.5|2316.5|2319.3|2313.3|47
1657874100000|2022-07-15 08:35:00|2320.3|2314.3|2319.8|2313.8|2321.8|2315.8|2319.5|2313.5|36
1657874400000|2022-07-15 08:40:00|2319.5|2313.5|2323.5|2317.5|2323.8|2317.8|2318.8|2312.8|51
1657874700000|2022-07-15 08:45:00|2323|2317|2324.5|2318.5|2325|2319|2320.3|2314.3|60
1657875000000|2022-07-15 08:50:00|2324.8|2318.8|2324.8|2318.8|2325.8|2319.8|2322.8|2316.8|56
1657875300000|2022-07-15 08:55:00|2324.5|2318.5|2325|2319|2325.5|2319.5|2322.3|2316.3|65
1657875600000|2022-07-15 09:00:00|2325.3|2319.3|2324.3|2318.3|2326.5|2320.5|2322|2316|59
1657875900000|2022-07-15 09:05:00|2324.8|2318.8|2327|2321|2327|2321|2323.8|2317.8|35
1657876200000|2022-07-15 09:10:00|2326.8|2320.8|2328|2322|2328|2322|2326.3|2320.3|27
1657876500000|2022-07-15 09:15:00|2328.3|2322.3|2328.3|2322.3|2330.3|2324.3|2326.8|2320.8|44
1657876800000|2022-07-15 09:20:00|2328.5|2322.5|2335.3|2329.3|2337.3|2331.3|2328.5|2322.5|69
1657877100000|2022-07-15 09:25:00|2336|2330|2336|2330|2337.3|2331.3|2334.8|2328.8|40
1657877400000|2022-07-15 09:30:00|2335.8|2329.8|2341.5|2335.5|2341.5|2335.5|2335.8|2329.8|66
1657877700000|2022-07-15 09:35:00|2340.8|2334.8|2338.8|2332.8|2342.3|2336.3|2337|2331|46
1657878000000|2022-07-15 09:40:00|2338.5|2332.5|2340.5|2334.5|2340.5|2334.5|2337.3|2331.3|46
1657878300000|2022-07-15 09:45:00|2340.8|2334.8|2338.8|2332.8|2341.5|2335.5|2338.8|2332.8|46
1657878600000|2022-07-15 09:50:00|2338.5|2332.5|2338.8|2332.8|2339.5|2333.5|2336.8|2330.8|41
1657878900000|2022-07-15 09:55:00|2338.5|2332.5|2337.5|2331.5|2339.8|2333.8|2337.3|2331.3|27
1657879200000|2022-07-15 10:00:00|2337.3|2331.3|2339.3|2333.3|2340|2334|2337.3|2331.3|24
1657879500000|2022-07-15 10:05:00|2339|2333|2344.3|2338.3|2346|2340|2337.8|2331.8|54
1657879800000|2022-07-15 10:10:00|2344.5|2338.5|2345.3|2339.3|2347.8|2341.8|2343.3|2337.3|71
1657880100000|2022-07-15 10:15:00|2345|2339|2344.8|2338.8|2348|2342|2344.3|2338.3|32
1657880400000|2022-07-15 10:20:00|2345|2339|2345.5|2339.5|2350.5|2344.5|2344.3|2338.3|64
1657880700000|2022-07-15 10:25:00|2345.3|2339.3|2346.3|2340.3|2346.3|2340.3|2344.8|2338.8|26
1657881000000|2022-07-15 10:30:00|2346.5|2340.5|2348|2342|2348.8|2342.8|2345|2339|53
1657881300000|2022-07-15 10:35:00|2347.8|2341.8|2350|2344|2350|2344|2346.3|2340.3|35
1657881600000|2022-07-15 10:40:00|2350.3|2344.3|2348.5|2342.5|2351.8|2345.8|2348.5|2342.5|51
1657881900000|2022-07-15 10:45:00|2348.3|2342.3|2351.3|2345.3|2352|2346|2348|2342|40
1657882200000|2022-07-15 10:50:00|2351.8|2345.8|2350.5|2344.5|2352|2346|2350.5|2344.5|25
1657882500000|2022-07-15 10:55:00|2350.3|2344.3|2348.3|2342.3|2350.8|2344.8|2347|2341|30
1657882800000|2022-07-15 11:00:00|2348|2342|2347.5|2341.5|2348|2342|2346.5|2340.5|30
1657883100000|2022-07-15 11:05:00|2347.8|2341.8|2349|2343|2349.5|2343.5|2346.8|2340.8|36
1657883400000|2022-07-15 11:10:00|2348.8|2342.8|2349|2343|2349.5|2343.5|2347.8|2341.8|20
1657883700000|2022-07-15 11:15:00|2349.5|2343.5|2348|2342|2349.5|2343.5|2346.5|2340.5|29
1657884000000|2022-07-15 11:20:00|2347.8|2341.8|2345.3|2339.3|2347.8|2341.8|2345.3|2339.3|37
1657884300000|2022-07-15 11:25:00|2345.5|2339.5|2343.3|2337.3|2347.8|2341.8|2343.3|2337.3|38
1657884600000|2022-07-15 11:30:00|2343.5|2337.5|2348.3|2342.3|2349.5|2343.5|2343.5|2337.5|69
1657884900000|2022-07-15 11:35:00|2348.5|2342.5|2345|2339|2350.5|2344.5|2345|2339|56
1657885200000|2022-07-15 11:40:00|2345.3|2339.3|2344|2338|2345.5|2339.5|2343.8|2337.8|23
1657885500000|2022-07-15 11:45:00|2344.3|2338.3|2347|2341|2347.5|2341.5|2344.3|2338.3|62
1657885800000|2022-07-15 11:50:00|2346.8|2340.8|2343|2337|2347|2341|2341.5|2335.5|60
1657886100000|2022-07-15 11:55:00|2343.3|2337.3|2337.5|2331.5|2343.8|2337.8|2337.5|2331.5|132
1657886400000|2022-07-15 12:00:00|2337.8|2331.8|2338|2332|2340.8|2334.8|2335.5|2329.5|122
1657886700000|2022-07-15 12:05:00|2337.8|2331.8|2339.5|2333.5|2340.5|2334.5|2337.3|2331.3|52
1657887000000|2022-07-15 12:10:00|2339.3|2333.3|2341|2335|2342.3|2336.3|2339.3|2333.3|67
1657887300000|2022-07-15 12:15:00|2340.8|2334.8|2342.5|2336.5|2343.3|2337.3|2340.5|2334.5|43
1657887600000|2022-07-15 12:20:00|2342.3|2336.3|2340.8|2334.8|2342.3|2336.3|2340|2334|56
1657887900000|2022-07-15 12:25:00|2340.5|2334.5|2339|2333|2340.5|2334.5|2338|2332|41
1657888200000|2022-07-15 12:30:00|2338.8|2332.8|2336|2330|2339|2333|2335.3|2329.3|185
1657888500000|2022-07-15 12:35:00|2336.3|2330.3|2336|2330|2340.8|2334.8|2335.5|2329.5|128
1657888800000|2022-07-15 12:40:00|2335.8|2329.8|2337.8|2331.8|2337.8|2331.8|2334.5|2328.5|53
1657889100000|2022-07-15 12:45:00|2337.5|2331.5|2341.5|2335.5|2341.8|2335.8|2336|2330|64
1657889400000|2022-07-15 12:50:00|2341.8|2335.8|2340.3|2334.3|2344.3|2338.3|2339|2333|65
1657889700000|2022-07-15 12:55:00|2340|2334|2343.5|2337.5|2344.8|2338.8|2339.8|2333.8|73
1657890000000|2022-07-15 13:00:00|2343.8|2337.8|2347.3|2341.3|2351.4|2345.4|2343.5|2337.5|225
1657890300000|2022-07-15 13:05:00|2347|2341|2354.8|2348.8|2356.3|2350.3|2346.8|2340.8|208
1657890600000|2022-07-15 13:10:00|2354.5|2348.5|2357.5|2351.5|2359.8|2353.8|2354.5|2348.5|121
1657890900000|2022-07-15 13:15:00|2357.3|2351.3|2354.8|2348.8|2360.3|2354.3|2354.5|2348.5|127
1657891200000|2022-07-15 13:20:00|2355.3|2349.3|2351.3|2345.3|2355.3|2349.3|2350.3|2344.3|110
1657891500000|2022-07-15 13:25:00|2351.5|2345.5|2348.5|2342.5|2352|2346|2347|2341|154
1657891800000|2022-07-15 13:30:00|2349.5|2343.5|2350.5|2344.5|2353.8|2347.8|2348|2342|149
1657892100000|2022-07-15 13:35:00|2351|2345|2348.8|2342.8|2351.8|2345.8|2345.5|2339.5|148
1657892400000|2022-07-15 13:40:00|2349|2343|2348.3|2342.3|2351.3|2345.3|2347.5|2341.5|169
1657892700000|2022-07-15 13:45:00|2348|2342|2342.8|2336.8|2348|2342|2342|2336|142
1657893000000|2022-07-15 13:50:00|2343|2337|2342.8|2336.8|2344.8|2338.8|2342.5|2336.5|155
1657893300000|2022-07-15 13:55:00|2342.5|2336.5|2344|2338|2346.3|2340.3|2342.5|2336.5|109
1657893600000|2022-07-15 14:00:00|2345.3|2339.3|2346.5|2340.5|2348|2342|2343.8|2337.8|191
1657893900000|2022-07-15 14:05:00|2346.8|2340.8|2343.8|2337.8|2348.3|2342.3|2342.8|2336.8|152
1657894200000|2022-07-15 14:10:00|2344|2338|2345.8|2339.8|2349.3|2343.3|2343|2337|151
1657894500000|2022-07-15 14:15:00|2346|2340|2344.5|2338.5|2346.3|2340.3|2342.3|2336.3|77
1657894800000|2022-07-15 14:20:00|2345.5|2339.5|2346.5|2340.5|2346.8|2340.8|2342.8|2336.8|84
1657895100000|2022-07-15 14:25:00|2346.8|2340.8|2350.3|2344.3|2350.3|2344.3|2344.3|2338.3|122
1657895400000|2022-07-15 14:30:00|2350.5|2344.5|2348.5|2342.5|2353|2347|2346.5|2340.5|141
1657895700000|2022-07-15 14:35:00|2348.3|2342.3|2348.3|2342.3|2354|2348|2347.3|2341.3|90
1657896000000|2022-07-15 14:40:00|2348.5|2342.5|2359.3|2353.3|2360.3|2354.3|2347.5|2341.5|144
1657896300000|2022-07-15 14:45:00|2358.8|2352.8|2353|2347|2360.8|2354.8|2351.8|2345.8|238
1657896600000|2022-07-15 14:50:00|2352.8|2346.8|2361.8|2355.8|2364|2358|2352|2346|164
1657896900000|2022-07-15 14:55:00|2362|2356|2367|2361|2369.8|2363.8|2360.8|2354.8|189
1657897200000|2022-07-15 15:00:00|2366.8|2360.8|2362.8|2356.8|2369.6|2363.6|2361.8|2355.8|191
1657897500000|2022-07-15 15:05:00|2362.5|2356.5|2362.8|2356.8|2365|2359|2358.8|2352.8|165
1657897800000|2022-07-15 15:10:00|2362.5|2356.5|2363|2357|2364.5|2358.5|2358.5|2352.5|197
1657898100000|2022-07-15 15:15:00|2362.8|2356.8|2356.5|2350.5|2364.8|2358.8|2356.3|2350.3|179
1657898400000|2022-07-15 15:20:00|2356.3|2350.3|2356.8|2350.8|2359.5|2353.5|2356.3|2350.3|136
1657898700000|2022-07-15 15:25:00|2356.5|2350.5|2350.3|2344.3|2357|2351|2349|2343|129
1657899000000|2022-07-15 15:30:00|2350|2344|2345|2339|2352|2346|2342|2336|135
1657899300000|2022-07-15 15:35:00|2344.8|2338.8|2344.3|2338.3|2347|2341|2342.5|2336.5|90
1657899600000|2022-07-15 15:40:00|2344|2338|2345.3|2339.3|2346|2340|2343|2337|139
1657899900000|2022-07-15 15:45:00|2344.8|2338.8|2344.5|2338.5|2347.8|2341.8|2342.3|2336.3|73
1657900200000|2022-07-15 15:50:00|2344.3|2338.3|2344.3|2338.3|2345.5|2339.5|2343.8|2337.8|85
1657900500000|2022-07-15 15:55:00|2344|2338|2344|2338|2345|2339|2343.5|2337.5|68
1657900800000|2022-07-15 16:00:00|2344.3|2338.3|2344.3|2338.3|2345.3|2339.3|2344|2338|49
1657901100000|2022-07-15 16:05:00|2344|2338|2344|2338|2345|2339|2343.8|2337.8|27
1657901400000|2022-07-15 16:10:00|2344.3|2338.3|2345.5|2339.5|2346.3|2340.3|2344|2338|43
1657901700000|2022-07-15 16:15:00|2345.8|2339.8|2345|2339|2346.3|2340.3|2345|2339|47
1657902000000|2022-07-15 16:20:00|2345.3|2339.3|2346.8|2340.8|2347.8|2341.8|2344.5|2338.5|32
1657902300000|2022-07-15 16:25:00|2346.3|2340.3|2347.8|2341.8|2348|2342|2345.8|2339.8|26
1657902600000|2022-07-15 16:30:00|2347.5|2341.5|2347|2341|2349.5|2343.5|2345.8|2339.8|79
1657902900000|2022-07-15 16:35:00|2347.3|2341.3|2348.5|2342.5|2350.3|2344.3|2347.3|2341.3|61
1657903200000|2022-07-15 16:40:00|2348.3|2342.3|2348.3|2342.3|2349|2343|2347|2341|43
1657903500000|2022-07-15 16:45:00|2348.5|2342.5|2348.8|2342.8|2348.8|2342.8|2347.5|2341.5|14
1657903800000|2022-07-15 16:50:00|2348.5|2342.5|2348.3|2342.3|2348.5|2342.5|2347.5|2341.5|29
1657904100000|2022-07-15 16:55:00|2348|2342|2348.3|2342.3|2348.5|2342.5|2347.8|2341.8|22
1658102400000|2022-07-18 00:00:00|2347.3|2332.3|2339.9|2333.9|2347.3|2335.4|2334.5|2328.5|36
1658102700000|2022-07-18 00:05:00|2340.1|2334.1|2339|2333|2342.4|2336.4|2339|2333|21
1658103000000|2022-07-18 00:10:00|2339.3|2333.3|2342.1|2336.1|2342.4|2336.4|2337.3|2331.3|29
1658103300000|2022-07-18 00:15:00|2341.9|2335.9|2344.8|2338.8|2346.6|2340.6|2341.9|2335.9|24
1658103600000|2022-07-18 00:20:00|2345|2339|2342.3|2336.3|2345.3|2339.3|2342.3|2336.3|14
1658103900000|2022-07-18 00:25:00|2342.5|2336.5|2342|2336|2342.5|2336.5|2342|2336|7
1658104200000|2022-07-18 00:30:00|2342.3|2336.3|2339.8|2333.8|2342.5|2336.5|2338.5|2332.5|24
1658104500000|2022-07-18 00:35:00|2340|2334|2338.5|2332.5|2341.5|2335.5|2337.3|2331.3|37
1658104800000|2022-07-18 00:40:00|2338.8|2332.8|2339.8|2333.8|2340.5|2334.5|2338.8|2332.8|21
1658105100000|2022-07-18 00:45:00|2339.5|2333.5|2345.5|2339.5|2347|2341|2338|2332|71
1658105400000|2022-07-18 00:50:00|2345.3|2339.3|2345.3|2339.3|2346.3|2340.3|2344.8|2338.8|21
1658105700000|2022-07-18 00:55:00|2345.5|2339.5|2346.5|2340.5|2348.3|2342.3|2345.3|2339.3|25
1658106000000|2022-07-18 01:00:00|2346.8|2340.8|2356.9|2350.9|2358.9|2352.9|2345|2339|256
1658106300000|2022-07-18 01:05:00|2357.1|2351.1|2360.5|2354.5|2365.3|2359.3|2357.1|2351.1|164
1658106600000|2022-07-18 01:10:00|2359.5|2353.5|2370.3|2364.3|2371.5|2365.5|2359.5|2353.5|228
1658106900000|2022-07-18 01:15:00|2370|2364|2366.3|2360.3|2371.8|2365.8|2365.5|2359.5|142
1658107200000|2022-07-18 01:20:00|2366.5|2360.5|2362.3|2356.3|2368.3|2362.3|2361|2355|171
1658107500000|2022-07-18 01:25:00|2362.5|2356.5|2360|2354|2365.3|2359.3|2358.3|2352.3|186
1658107800000|2022-07-18 01:30:00|2360.3|2354.3|2360.3|2354.3|2362.8|2356.8|2355|2349|194
1658108100000|2022-07-18 01:35:00|2360.8|2354.8|2357.3|2351.3|2363.5|2357.5|2355.3|2349.3|120
1658108400000|2022-07-18 01:40:00|2357.5|2351.5|2361.5|2355.5|2361.8|2355.8|2356.8|2350.8|67
1658108700000|2022-07-18 01:45:00|2361.8|2355.8|2363|2357|2364.5|2358.5|2359.5|2353.5|115
1658109000000|2022-07-18 01:50:00|2363.8|2357.8|2361.8|2355.8|2364.8|2358.8|2361.5|2355.5|81
1658109300000|2022-07-18 01:55:00|2362|2356|2357.8|2351.8|2362.5|2356.5|2357.8|2351.8|60
1658109600000|2022-07-18 02:00:00|2358|2352|2353|2347|2360.3|2354.3|2352.8|2346.8|77
1658109900000|2022-07-18 02:05:00|2353.3|2347.3|2356.3|2350.3|2356.8|2350.8|2349.8|2343.8|158
1658110200000|2022-07-18 02:10:00|2356.8|2350.8|2356.3|2350.3|2358|2352|2354|2348|122
1658110500000|2022-07-18 02:15:00|2356.5|2350.5|2358.8|2352.8|2359.3|2353.3|2356.5|2350.5|14
1658110800000|2022-07-18 02:20:00|2358.5|2352.5|2361|2355|2361.3|2355.3|2358.3|2352.3|42
1658111100000|2022-07-18 02:25:00|2361.3|2355.3|2362.3|2356.3|2365.3|2359.3|2361|2355|62
1658111400000|2022-07-18 02:30:00|2362.8|2356.8|2359.3|2353.3|2362.8|2356.8|2358.5|2352.5|139
1658111700000|2022-07-18 02:35:00|2359.5|2353.5|2361.8|2355.8|2365.3|2359.3|2359.3|2353.3|92
1658112000000|2022-07-18 02:40:00|2361.5|2355.5|2361.3|2355.3|2362.5|2356.5|2359.8|2353.8|67
1658112300000|2022-07-18 02:45:00|2361.5|2355.5|2361.8|2355.8|2362.3|2356.3|2359.8|2353.8|46
1658112600000|2022-07-18 02:50:00|2362.3|2356.3|2361|2355|2362.3|2356.3|2360.3|2354.3|46
1658112900000|2022-07-18 02:55:00|2361.3|2355.3|2363.5|2357.5|2364|2358|2361.3|2355.3|45
1658113200000|2022-07-18 03:00:00|2363.8|2357.8|2363|2357|2364.5|2358.5|2362.3|2356.3|55
1658113500000|2022-07-18 03:05:00|2362.8|2356.8|2361.8|2355.8|2363.8|2357.8|2361|2355|34
1658113800000|2022-07-18 03:10:00|2361.5|2355.5|2365|2359|2365|2359|2361.5|2355.5|86
1658114100000|2022-07-18 03:15:00|2364.8|2358.8|2367.8|2361.8|2369.8|2363.8|2364.8|2358.8|69
1658114400000|2022-07-18 03:20:00|2368|2362|2367.5|2361.5|2369.3|2363.3|2365.3|2359.3|103
1658114700000|2022-07-18 03:25:00|2367.8|2361.8|2368|2362|2369.5|2363.5|2366.5|2360.5|111
1658115000000|2022-07-18 03:30:00|2368.3|2362.3|2371.3|2365.3|2371.5|2365.5|2368.3|2362.3|37
1658115300000|2022-07-18 03:35:00|2371.5|2365.5|2371.3|2365.3|2372.5|2366.5|2370|2364|25
1658115600000|2022-07-18 03:40:00|2371.5|2365.5|2369.3|2363.3|2371.5|2365.5|2368.8|2362.8|41
1658115900000|2022-07-18 03:45:00|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369|2363|38
1658116200000|2022-07-18 03:50:00|2370|2364|2367.3|2361.3|2370|2364|2367|2361|19
1658116500000|2022-07-18 03:55:00|2367.5|2361.5|2368|2362|2369.8|2363.8|2367.3|2361.3|45
1658116800000|2022-07-18 04:00:00|2367.8|2361.8|2364|2358|2367.8|2361.8|2363.5|2357.5|68
1658117100000|2022-07-18 04:05:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1658117400000|2022-07-18 04:10:00|2363.8|2357.8|2362|2356|2364|2358|2362|2356|18
1658117700000|2022-07-18 04:15:00|2362.3|2356.3|2361.3|2355.3|2362.5|2356.5|2360|2354|30
1658118000000|2022-07-18 04:20:00|2361|2355|2359.8|2353.8|2361|2355|2359.3|2353.3|29
1658118300000|2022-07-18 04:25:00|2360.3|2354.3|2361|2355|2361.5|2355.5|2359.8|2353.8|10
1658118600000|2022-07-18 04:30:00|2361.3|2355.3|2366.3|2360.3|2366.3|2360.3|2360.3|2354.3|67
1658118900000|2022-07-18 04:35:00|2367.3|2361.3|2369.5|2363.5|2372.5|2366.5|2365.5|2359.5|80
1658119200000|2022-07-18 04:40:00|2369.3|2363.3|2368.8|2362.8|2371.5|2365.5|2367.5|2361.5|22
1658119500000|2022-07-18 04:45:00|2368.5|2362.5|2366.3|2360.3|2369|2363|2363.8|2357.8|31
1658119800000|2022-07-18 04:50:00|2366.5|2360.5|2368.3|2362.3|2368.8|2362.8|2365.3|2359.3|22
1658120100000|2022-07-18 04:55:00|2368.5|2362.5|2369|2363|2369.3|2363.3|2365.5|2359.5|23
1658120400000|2022-07-18 05:00:00|2368.5|2362.5|2366.8|2360.8|2369.5|2363.5|2366.3|2360.3|57
1658120700000|2022-07-18 05:05:00|2367|2361|2366|2360|2369|2363|2364.8|2358.8|71
1658121000000|2022-07-18 05:10:00|2366.3|2360.3|2367.8|2361.8|2368|2362|2365|2359|66
1658121300000|2022-07-18 05:15:00|2368.8|2362.8|2370.3|2364.3|2372|2366|2368.8|2362.8|53
1658121600000|2022-07-18 05:20:00|2370.5|2364.5|2373.5|2367.5|2374|2368|2370|2364|35
1658121900000|2022-07-18 05:25:00|2373.8|2367.8|2381|2375|2381.3|2375.3|2373.5|2367.5|34
1658122200000|2022-07-18 05:30:00|2380.8|2374.8|2380|2374|2381.8|2375.8|2374.5|2368.5|169
1658122500000|2022-07-18 05:35:00|2379.8|2373.8|2381.5|2375.5|2382.8|2376.8|2378.8|2372.8|107
1658122800000|2022-07-18 05:40:00|2381.8|2375.8|2380.8|2374.8|2382.8|2376.8|2380|2374|86
1658123100000|2022-07-18 05:45:00|2380.5|2374.5|2378.8|2372.8|2380.8|2374.8|2377.3|2371.3|204
1658123400000|2022-07-18 05:50:00|2379|2373|2375.5|2369.5|2379.3|2373.3|2375|2369|45
1658123700000|2022-07-18 05:55:00|2375.8|2369.8|2370|2364|2376.5|2370.5|2370|2364|54
1658124000000|2022-07-18 06:00:00|2367.8|2361.8|2363.5|2357.5|2372.5|2366.5|2363|2357|104
1658124300000|2022-07-18 06:05:00|2363.3|2357.3|2364.8|2358.8|2366.8|2360.8|2362.5|2356.5|62
1658124600000|2022-07-18 06:10:00|2365.5|2359.5|2371.8|2365.8|2371.8|2365.8|2365|2359|74
1658124900000|2022-07-18 06:15:00|2371.3|2365.3|2375|2369|2378.5|2372.5|2371.3|2365.3|58
1658125200000|2022-07-18 06:20:00|2375.3|2369.3|2376.8|2370.8|2380.3|2374.3|2375.3|2369.3|43
1658125500000|2022-07-18 06:25:00|2376.5|2370.5|2376|2370|2378.3|2372.3|2375.3|2369.3|58
1658125800000|2022-07-18 06:30:00|2375.8|2369.8|2375|2369|2375.8|2369.8|2370.8|2364.8|94
1658126100000|2022-07-18 06:35:00|2375.3|2369.3|2383.3|2377.3|2384.8|2378.8|2375|2369|69
1658126400000|2022-07-18 06:40:00|2383|2377|2385.3|2379.3|2387.8|2381.8|2383|2377|78
1658126700000|2022-07-18 06:45:00|2384.8|2378.8|2381.3|2375.3|2385|2379|2379.8|2373.8|74
1658127000000|2022-07-18 06:50:00|2380.8|2374.8|2378|2372|2382|2376|2376.5|2370.5|112
1658127300000|2022-07-18 06:55:00|2377.8|2371.8|2382|2376|2383|2377|2375.8|2369.8|189
1658127600000|2022-07-18 07:00:00|2382.3|2376.3|2386|2380|2395.6|2389.6|2378.3|2372.3|181
1658127900000|2022-07-18 07:05:00|2385.8|2379.8|2379.8|2373.8|2387.5|2381.5|2379.8|2373.8|109
1658128200000|2022-07-18 07:10:00|2379.5|2373.5|2372|2366|2380.5|2374.5|2372|2366|87
1658128500000|2022-07-18 07:15:00|2371.8|2365.8|2375.3|2369.3|2377.8|2371.8|2369.3|2363.3|84
1658128800000|2022-07-18 07:20:00|2375.5|2369.5|2377|2371|2378.3|2372.3|2372.8|2366.8|87
1658129100000|2022-07-18 07:25:00|2377.3|2371.3|2379.8|2373.8|2381.5|2375.5|2376.5|2370.5|95
1658129400000|2022-07-18 07:30:00|2379.5|2373.5|2379.8|2373.8|2380.3|2374.3|2377|2371|100
1658129700000|2022-07-18 07:35:00|2380|2374|2384.3|2378.3|2385.8|2379.8|2379|2373|127
1658130000000|2022-07-18 07:40:00|2384.5|2378.5|2387|2381|2388.3|2382.3|2382.3|2376.3|132
1658130300000|2022-07-18 07:45:00|2387.5|2381.5|2405.8|2399.8|2406.3|2400.3|2386.8|2380.8|141
1658130600000|2022-07-18 07:50:00|2405.5|2399.5|2406.8|2400.8|2409.3|2403.3|2404.3|2398.3|78
1658130900000|2022-07-18 07:55:00|2406.5|2400.5|2401|2395|2406.5|2400.5|2398.3|2392.3|86
1658131200000|2022-07-18 08:00:00|2400.8|2394.8|2404|2398|2407|2401|2398.8|2392.8|92
1658131500000|2022-07-18 08:05:00|2403.3|2397.3|2397.8|2391.8|2404.5|2398.5|2397|2391|85
1658131800000|2022-07-18 08:10:00|2397.5|2391.5|2394|2388|2398.3|2392.3|2391.5|2385.5|88
1658132100000|2022-07-18 08:15:00|2393.8|2387.8|2390.5|2384.5|2394|2388|2388.5|2382.5|111
1658132400000|2022-07-18 08:20:00|2390.3|2384.3|2390|2384|2391|2385|2389|2383|58
1658132700000|2022-07-18 08:25:00|2389.8|2383.8|2392.5|2386.5|2392.5|2386.5|2389.3|2383.3|66
1658133000000|2022-07-18 08:30:00|2392|2386|2390.5|2384.5|2394.3|2388.3|2389.3|2383.3|79
1658133300000|2022-07-18 08:35:00|2390.8|2384.8|2403.8|2397.8|2404.1|2398.1|2388.5|2382.5|87
1658133600000|2022-07-18 08:40:00|2404|2398|2403|2397|2407|2401|2402.3|2396.3|70
1658133900000|2022-07-18 08:45:00|2402.8|2396.8|2401.5|2395.5|2405|2399|2400.5|2394.5|72
1658134200000|2022-07-18 08:50:00|2401.8|2395.8|2398.5|2392.5|2401.8|2395.8|2395.3|2389.3|68
1658134500000|2022-07-18 08:55:00|2398.3|2392.3|2397|2391|2399.3|2393.3|2396.3|2390.3|63
1658134800000|2022-07-18 09:00:00|2396.8|2390.8|2396|2390|2397.8|2391.8|2395.3|2389.3|81
1658135100000|2022-07-18 09:05:00|2395.8|2389.8|2394.5|2388.5|2395.8|2389.8|2392|2386|69
1658135400000|2022-07-18 09:10:00|2394|2388|2394.8|2388.8|2396.5|2390.5|2392.3|2386.3|58
1658135700000|2022-07-18 09:15:00|2394.5|2388.5|2395.3|2389.3|2397.5|2391.5|2393|2387|41
1658136000000|2022-07-18 09:20:00|2395|2389|2394.8|2388.8|2395.5|2389.5|2392.3|2386.3|43
1658136300000|2022-07-18 09:25:00|2394.5|2388.5|2393.3|2387.3|2397.3|2391.3|2392.5|2386.5|50
1658136600000|2022-07-18 09:30:00|2393|2387|2392.3|2386.3|2394|2388|2391.8|2385.8|58
1658136900000|2022-07-18 09:35:00|2392|2386|2391.5|2385.5|2393.8|2387.8|2390.5|2384.5|49
1658137200000|2022-07-18 09:40:00|2391.8|2385.8|2391.8|2385.8|2393|2387|2390.8|2384.8|38
1658137500000|2022-07-18 09:45:00|2392|2386|2393|2387|2396.3|2390.3|2392|2386|67
1658137800000|2022-07-18 09:50:00|2392.5|2386.5|2389|2383|2393.3|2387.3|2388.8|2382.8|63
1658138100000|2022-07-18 09:55:00|2388.8|2382.8|2389.3|2383.3|2391.3|2385.3|2388.5|2382.5|45
1658138400000|2022-07-18 10:00:00|2389|2383|2387.8|2381.8|2390.3|2384.3|2387.3|2381.3|45
1658138700000|2022-07-18 10:05:00|2387.5|2381.5|2388|2382|2389|2383|2386.8|2380.8|42
1658139000000|2022-07-18 10:10:00|2388.3|2382.3|2389.3|2383.3|2390.5|2384.5|2387.8|2381.8|35
1658139300000|2022-07-18 10:15:00|2389|2383|2388|2382|2389.8|2383.8|2387.8|2381.8|27
1658139600000|2022-07-18 10:20:00|2388.3|2382.3|2393|2387|2393.8|2387.8|2388|2382|42
1658139900000|2022-07-18 10:25:00|2392.8|2386.8|2388.8|2382.8|2393.8|2387.8|2388.5|2382.5|43
1658140200000|2022-07-18 10:30:00|2388.5|2382.5|2388.5|2382.5|2391.3|2385.3|2387.8|2381.8|58
1658140500000|2022-07-18 10:35:00|2388.3|2382.3|2386.3|2380.3|2388.5|2382.5|2385.8|2379.8|41
1658140800000|2022-07-18 10:40:00|2386|2380|2382|2376|2386.8|2380.8|2381.3|2375.3|51
1658141100000|2022-07-18 10:45:00|2381.5|2375.5|2380.8|2374.8|2381.5|2375.5|2378.8|2372.8|54
1658141400000|2022-07-18 10:50:00|2380.5|2374.5|2381.3|2375.3|2382.5|2376.5|2378.3|2372.3|36
1658141700000|2022-07-18 10:55:00|2382|2376|2380.3|2374.3|2382|2376|2377.5|2371.5|50
1658142000000|2022-07-18 11:00:00|2380|2374|2379|2373|2380|2374|2377.5|2371.5|57
1658142300000|2022-07-18 11:05:00|2379.3|2373.3|2375.5|2369.5|2379.3|2373.3|2375.5|2369.5|45
1658142600000|2022-07-18 11:10:00|2375.3|2369.3|2377|2371|2378|2372|2375|2369|50
1658142900000|2022-07-18 11:15:00|2377.8|2371.8|2381|2375|2382.3|2376.3|2377.5|2371.5|66
1658143200000|2022-07-18 11:20:00|2380.8|2374.8|2377|2371|2382.3|2376.3|2377|2371|53
1658143500000|2022-07-18 11:25:00|2377.3|2371.3|2375.8|2369.8|2377.3|2371.3|2375|2369|37
1658143800000|2022-07-18 11:30:00|2375.5|2369.5|2372|2366|2376.8|2370.8|2371.3|2365.3|68
1658144100000|2022-07-18 11:35:00|2371.8|2365.8|2374|2368|2374.8|2368.8|2371.3|2365.3|52
1658144400000|2022-07-18 11:40:00|2373.8|2367.8|2373.5|2367.5|2374.5|2368.5|2372.5|2366.5|50
1658144700000|2022-07-18 11:45:00|2373.8|2367.8|2373|2367|2373.8|2367.8|2371|2365|75
1658145000000|2022-07-18 11:50:00|2373.3|2367.3|2377.3|2371.3|2377.8|2371.8|2372|2366|90
1658145300000|2022-07-18 11:55:00|2377.5|2371.5|2388.3|2382.3|2389.8|2383.8|2370.8|2364.8|122
1658145600000|2022-07-18 12:00:00|2388|2382|2392.3|2386.3|2395.3|2389.3|2385.9|2379.9|155
1658145900000|2022-07-18 12:05:00|2392.5|2386.5|2397|2391|2397|2391|2392.3|2386.3|105
1658146200000|2022-07-18 12:10:00|2397.3|2391.3|2395.8|2389.8|2399.8|2393.8|2395.5|2389.5|71
1658146500000|2022-07-18 12:15:00|2395.5|2389.5|2397|2391|2397.8|2391.8|2394.5|2388.5|43
1658146800000|2022-07-18 12:20:00|2396.8|2390.8|2395|2389|2400|2394|2393|2387|51
1658147100000|2022-07-18 12:25:00|2394.8|2388.8|2397|2391|2398.8|2392.8|2394.8|2388.8|74
1658147400000|2022-07-18 12:30:00|2396.8|2390.8|2397|2391|2399.3|2393.3|2394.8|2388.8|78
1658147700000|2022-07-18 12:35:00|2397.3|2391.3|2396.8|2390.8|2398.3|2392.3|2396.3|2390.3|54
1658148000000|2022-07-18 12:40:00|2396.5|2390.5|2398|2392|2398.5|2392.5|2396|2390|40
1658148300000|2022-07-18 12:45:00|2397.8|2391.8|2395.3|2389.3|2398.3|2392.3|2394|2388|52
1658148600000|2022-07-18 12:50:00|2395|2389|2392.5|2386.5|2395.5|2389.5|2391.3|2385.3|45
1658148900000|2022-07-18 12:55:00|2392.8|2386.8|2398|2392|2398.3|2392.3|2392|2386|95
1658149200000|2022-07-18 13:00:00|2397.8|2391.8|2397.3|2391.3|2398.8|2392.8|2394.8|2388.8|189
1658149500000|2022-07-18 13:05:00|2397.5|2391.5|2399.8|2393.8|2401.8|2395.8|2397|2391|140
1658149800000|2022-07-18 13:10:00|2399.5|2393.5|2394.5|2388.5|2400|2394|2392.5|2386.5|119
1658150100000|2022-07-18 13:15:00|2394.3|2388.3|2392.8|2386.8|2394.8|2388.8|2390.5|2384.5|79
1658150400000|2022-07-18 13:20:00|2392.5|2386.5|2395.5|2389.5|2396.8|2390.8|2390.8|2384.8|92
1658150700000|2022-07-18 13:25:00|2395.3|2389.3|2396|2390|2398|2392|2393.8|2387.8|122
1658151000000|2022-07-18 13:30:00|2396.8|2390.8|2402.5|2396.5|2405.3|2399.3|2394.8|2388.8|227
1658151300000|2022-07-18 13:35:00|2402.3|2396.3|2405.5|2399.5|2405.8|2399.8|2401|2395|175
1658151600000|2022-07-18 13:40:00|2406|2400|2409.8|2403.8|2410.3|2404.3|2401.3|2395.3|194
1658151900000|2022-07-18 13:45:00|2410|2404|2402|2396|2411.8|2405.8|2399.8|2393.8|174
1658152200000|2022-07-18 13:50:00|2402.8|2396.8|2405.3|2399.3|2406.5|2400.5|2402.8|2396.8|95
1658152500000|2022-07-18 13:55:00|2405|2399|2406.8|2400.8|2407.8|2401.8|2404|2398|96
1658152800000|2022-07-18 14:00:00|2406.5|2400.5|2422.8|2415.8|2449.8|2439.3|2404.8|2398.8|190
1658153100000|2022-07-18 14:05:00|2421|2414|2417.3|2411.3|2424.8|2418|2413.5|2407.5|184
1658153400000|2022-07-18 14:10:00|2416.8|2410.8|2415.3|2409.3|2417|2411|2412.8|2406.8|111
1658153700000|2022-07-18 14:15:00|2415|2409|2423|2417|2425.3|2419.3|2414.5|2408.5|101
1658154000000|2022-07-18 14:20:00|2422.8|2416.8|2423.5|2417.5|2425.5|2419.5|2421.5|2415.5|97
1658154300000|2022-07-18 14:25:00|2423.8|2417.8|2428.8|2422.8|2430.5|2424.5|2423.3|2417.3|107
1658154600000|2022-07-18 14:30:00|2429|2423|2437.5|2431.5|2438.8|2432.8|2428.3|2422.3|116
1658154900000|2022-07-18 14:35:00|2437.8|2431.8|2433|2427|2444.5|2438.5|2432|2426|146
1658155200000|2022-07-18 14:40:00|2433.3|2427.3|2451.8|2445.8|2453|2447|2431|2425|144
1658155500000|2022-07-18 14:45:00|2452.3|2446.3|2457|2451|2465|2459|2452|2446|178
1658155800000|2022-07-18 14:50:00|2456.3|2450.3|2450.8|2444.8|2459.3|2453.3|2446.8|2440.8|159
1658156100000|2022-07-18 14:55:00|2450.3|2444.3|2451.5|2445.5|2452.8|2446.8|2449|2443|91
1658156400000|2022-07-18 15:00:00|2451.8|2445.8|2456.3|2450.3|2460.5|2454.5|2451.8|2445.8|123
1658156700000|2022-07-18 15:05:00|2456|2450|2440.3|2434.3|2459|2453|2439.5|2433.5|168
1658157000000|2022-07-18 15:10:00|2440.5|2434.5|2440.5|2434.5|2443|2437|2439.3|2433.3|114
1658157300000|2022-07-18 15:15:00|2440.3|2434.3|2440|2434|2442.3|2436.3|2437.8|2431.8|99
1658157600000|2022-07-18 15:20:00|2439.8|2433.8|2443.5|2437.5|2444.8|2438.8|2438.3|2432.3|100
1658157900000|2022-07-18 15:25:00|2443.8|2437.8|2435.3|2429.3|2445|2439|2434.5|2428.5|111
1658158200000|2022-07-18 15:30:00|2435.5|2429.5|2429|2423|2436.3|2430.3|2427.3|2421.3|227
1658158500000|2022-07-18 15:35:00|2429.3|2423.3|2432.5|2426.5|2432.5|2426.5|2428.3|2422.3|57
1658158800000|2022-07-18 15:40:00|2432.3|2426.3|2432|2426|2434.3|2428.3|2429.3|2423.3|90
1658159100000|2022-07-18 15:45:00|2432.5|2426.5|2434.3|2428.3|2434.5|2428.5|2432.5|2426.5|52
1658159400000|2022-07-18 15:50:00|2434.5|2428.5|2433.8|2427.8|2437.5|2431.5|2432.3|2426.3|57
1658159700000|2022-07-18 15:55:00|2433.5|2427.5|2439|2433|2439.3|2433.3|2433.3|2427.3|50
1658160000000|2022-07-18 16:00:00|2438.8|2432.8|2437.5|2431.5|2439|2433|2437|2431|13
1658160300000|2022-07-18 16:05:00|2437.8|2431.8|2434|2428|2437.8|2431.8|2434|2428|31
1658160600000|2022-07-18 16:10:00|2434.3|2428.3|2435.5|2429.5|2435.5|2429.5|2432.5|2426.5|54
1658160900000|2022-07-18 16:15:00|2435.8|2429.8|2432.3|2426.3|2436.3|2430.3|2432.3|2426.3|14
1658161200000|2022-07-18 16:20:00|2432.5|2426.5|2435.3|2429.3|2435.3|2429.3|2432.5|2426.5|19
1658161500000|2022-07-18 16:25:00|2435|2429|2435|2429|2435.3|2429.3|2434.8|2428.8|9
1658161800000|2022-07-18 16:30:00|2435.3|2429.3|2434.8|2428.8|2438.5|2432.5|2434.8|2428.8|33
1658162100000|2022-07-18 16:35:00|2434.5|2428.5|2435|2429|2436.8|2430.8|2434.5|2428.5|33
1658162400000|2022-07-18 16:40:00|2434.5|2428.5|2435|2429|2435|2429|2434.3|2428.3|22
1658162700000|2022-07-18 16:45:00|2435.5|2429.5|2435.3|2429.3|2435.5|2429.5|2432.5|2426.5|32
1658163000000|2022-07-18 16:50:00|2435|2429|2435|2429|2435.5|2429.5|2435|2429|19
1658163300000|2022-07-18 16:55:00|2435.3|2429.3|2434.5|2428.5|2437.8|2431.8|2434.3|2428.3|51
1658188800000|2022-07-19 00:00:00|2436.4|2430.4|2425.1|2419.1|2436.4|2430.4|2424.6|2418.6|28
1658189100000|2022-07-19 00:05:00|2425.6|2419.6|2427.3|2421.3|2427.3|2421.3|2425.6|2419.6|35
1658189400000|2022-07-19 00:10:00|2427.5|2421.5|2428.3|2422.3|2429.3|2423.3|2427.3|2421.3|14
1658189700000|2022-07-19 00:15:00|2428|2422|2423|2417|2428|2422|2422.8|2416.8|36
1658190000000|2022-07-19 00:20:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2421.5|2415.5|14
1658190300000|2022-07-19 00:25:00|2423|2417|2423.3|2417.3|2425.3|2419.3|2423|2417|49
1658190600000|2022-07-19 00:30:00|2423|2417|2426.3|2420.3|2426.3|2420.3|2421.8|2415.8|20
1658190900000|2022-07-19 00:35:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|8
1658191200000|2022-07-19 00:40:00|2427|2421|2428.5|2422.5|2428.8|2422.8|2426|2420|27
1658191500000|2022-07-19 00:45:00|2428.3|2422.3|2428.8|2422.8|2430.8|2424.8|2427.8|2421.8|30
1658191800000|2022-07-19 00:50:00|2429|2423|2428.3|2422.3|2429|2423|2427.8|2421.8|14
1658192100000|2022-07-19 00:55:00|2428.5|2422.5|2429|2423|2429|2423|2428|2422|24
1658192400000|2022-07-19 01:00:00|2429.3|2423.3|2424.5|2418.5|2429.3|2423.3|2424|2418|103
1658192700000|2022-07-19 01:05:00|2424.8|2418.8|2416.8|2410.8|2425|2419|2415.5|2409.5|113
1658193000000|2022-07-19 01:10:00|2417|2411|2421|2415|2423|2417|2416.5|2410.5|66
1658193300000|2022-07-19 01:15:00|2420.8|2414.8|2418.3|2412.3|2422.3|2416.3|2417.5|2411.5|113
1658193600000|2022-07-19 01:20:00|2418|2412|2412.8|2406.8|2420|2414|2412.8|2406.8|144
1658193900000|2022-07-19 01:25:00|2412.3|2406.3|2413.5|2407.5|2415|2409|2411|2405|133
1658194200000|2022-07-19 01:30:00|2414|2408|2414|2408|2417.8|2411.8|2413.3|2407.3|100
1658194500000|2022-07-19 01:35:00|2413.8|2407.8|2412|2406|2413.8|2407.8|2411.3|2405.3|79
1658194800000|2022-07-19 01:40:00|2411.8|2405.8|2412.3|2406.3|2412.8|2406.8|2411|2405|83
1658195100000|2022-07-19 01:45:00|2412.5|2406.5|2414.3|2408.3|2415.3|2409.3|2411.3|2405.3|82
1658195400000|2022-07-19 01:50:00|2414.5|2408.5|2412|2406|2414.5|2408.5|2411.8|2405.8|58
1658195700000|2022-07-19 01:55:00|2411.8|2405.8|2411.8|2405.8|2412.3|2406.3|2411|2405|55
1658196000000|2022-07-19 02:00:00|2412|2406|2410.5|2404.5|2412.8|2406.8|2410|2404|66
1658196300000|2022-07-19 02:05:00|2410.3|2404.3|2413.8|2407.8|2414|2408|2409.8|2403.8|42
1658196600000|2022-07-19 02:10:00|2413.5|2407.5|2411.8|2405.8|2413.8|2407.8|2411.3|2405.3|54
1658196900000|2022-07-19 02:15:00|2412|2406|2413.3|2407.3|2414|2408|2412|2406|32
1658197200000|2022-07-19 02:20:00|2413|2407|2412.5|2406.5|2413.5|2407.5|2412.5|2406.5|9
1658197500000|2022-07-19 02:25:00|2412.3|2406.3|2412.8|2406.8|2413.8|2407.8|2412|2406|30
1658197800000|2022-07-19 02:30:00|2412.5|2406.5|2410.8|2404.8|2412.5|2406.5|2408.5|2402.5|73
1658198100000|2022-07-19 02:35:00|2410.3|2404.3|2409.3|2403.3|2410.8|2404.8|2408.3|2402.3|72
1658198400000|2022-07-19 02:40:00|2409|2403|2408.5|2402.5|2411|2405|2408.5|2402.5|53
1658198700000|2022-07-19 02:45:00|2408.8|2402.8|2408.5|2402.5|2410.5|2404.5|2407.8|2401.8|62
1658199000000|2022-07-19 02:50:00|2408.3|2402.3|2410.3|2404.3|2411|2405|2408.3|2402.3|53
1658199300000|2022-07-19 02:55:00|2410.5|2404.5|2411.8|2405.8|2412.5|2406.5|2410.3|2404.3|56
1658199600000|2022-07-19 03:00:00|2411.5|2405.5|2414.3|2408.3|2414.3|2408.3|2410|2404|50
1658199900000|2022-07-19 03:05:00|2414|2408|2412.3|2406.3|2415|2409|2412.3|2406.3|89
1658200200000|2022-07-19 03:10:00|2412|2406|2412.3|2406.3|2412.5|2406.5|2410|2404|85
1658200500000|2022-07-19 03:15:00|2412.5|2406.5|2412.8|2406.8|2413.3|2407.3|2411.8|2405.8|40
1658200800000|2022-07-19 03:20:00|2412.5|2406.5|2411.8|2405.8|2412.8|2406.8|2411|2405|51
1658201100000|2022-07-19 03:25:00|2412|2406|2411.3|2405.3|2412|2406|2409.8|2403.8|30
1658201400000|2022-07-19 03:30:00|2411|2405|2411.5|2405.5|2412.5|2406.5|2410.8|2404.8|45
1658201700000|2022-07-19 03:35:00|2411.8|2405.8|2412.3|2406.3|2412.8|2406.8|2411|2405|18
1658202000000|2022-07-19 03:40:00|2412.5|2406.5|2412.5|2406.5|2412.5|2406.5|2412.3|2406.3|23
1658202300000|2022-07-19 03:45:00|2412.3|2406.3|2413|2407|2413.3|2407.3|2411.8|2405.8|18
1658202600000|2022-07-19 03:50:00|2412.8|2406.8|2413.8|2407.8|2414.5|2408.5|2412.8|2406.8|15
1658202900000|2022-07-19 03:55:00|2414|2408|2414.5|2408.5|2414.8|2408.8|2413.8|2407.8|12
1658203200000|2022-07-19 04:00:00|2414.8|2408.8|2413.3|2407.3|2414.8|2408.8|2413|2407|29
1658203500000|2022-07-19 04:05:00|2413|2407|2411.5|2405.5|2413|2407|2411.5|2405.5|16
1658203800000|2022-07-19 04:10:00|2411.8|2405.8|2412|2406|2412.3|2406.3|2411.5|2405.5|14
1658204100000|2022-07-19 04:15:00|2411.8|2405.8|2411.3|2405.3|2413.5|2407.5|2411.3|2405.3|38
1658204400000|2022-07-19 04:20:00|2411.8|2405.8|2411|2405|2412.5|2406.5|2411|2405|30
1658204700000|2022-07-19 04:25:00|2411.3|2405.3|2412.3|2406.3|2412.3|2406.3|2411.3|2405.3|9
1658205000000|2022-07-19 04:30:00|2412|2406|2411.8|2405.8|2412.3|2406.3|2411.5|2405.5|18
1658205300000|2022-07-19 04:35:00|2411.5|2405.5|2411.3|2405.3|2411.8|2405.8|2410.8|2404.8|17
1658205600000|2022-07-19 04:40:00|2411|2405|2410.8|2404.8|2411|2405|2410.3|2404.3|6
1658205900000|2022-07-19 04:45:00|2410.5|2404.5|2411.8|2405.8|2412|2406|2410.5|2404.5|8
1658206200000|2022-07-19 04:50:00|2411.5|2405.5|2411.8|2405.8|2412.5|2406.5|2411.5|2405.5|23
1658206500000|2022-07-19 04:55:00|2412|2406|2412.3|2406.3|2412.5|2406.5|2412|2406|12
1658206800000|2022-07-19 05:00:00|2412|2406|2412.5|2406.5|2412.5|2406.5|2411.8|2405.8|16
1658207100000|2022-07-19 05:05:00|2412|2406|2413.5|2407.5|2413.5|2407.5|2409.8|2403.8|36
1658207400000|2022-07-19 05:10:00|2412.8|2406.8|2412.8|2406.8|2413.5|2407.5|2412.3|2406.3|14
1658207700000|2022-07-19 05:15:00|2412.5|2406.5|2410.5|2404.5|2413.5|2407.5|2410.5|2404.5|29
1658208000000|2022-07-19 05:20:00|2410.3|2404.3|2410.5|2404.5|2411.8|2405.8|2410.3|2404.3|31
1658208300000|2022-07-19 05:25:00|2410.3|2404.3|2410.3|2404.3|2412|2406|2410.3|2404.3|31
1658208600000|2022-07-19 05:30:00|2410|2404|2414.8|2408.8|2416.3|2410.3|2409.8|2403.8|174
1658208900000|2022-07-19 05:35:00|2414.5|2408.5|2414|2408|2415.5|2409.5|2411.8|2405.8|103
1658209200000|2022-07-19 05:40:00|2414.3|2408.3|2415|2409|2416|2410|2413|2407|93
1658209500000|2022-07-19 05:45:00|2415.3|2409.3|2411.5|2405.5|2416|2410|2411.5|2405.5|64
1658209800000|2022-07-19 05:50:00|2411.8|2405.8|2413.5|2407.5|2414.5|2408.5|2411.8|2405.8|70
1658210100000|2022-07-19 05:55:00|2413.3|2407.3|2414.5|2408.5|2414.8|2408.8|2411.8|2405.8|73
1658210400000|2022-07-19 06:00:00|2414.3|2408.3|2412.3|2406.3|2415.8|2409.8|2410.5|2404.5|67
1658210700000|2022-07-19 06:05:00|2412|2406|2413|2407|2416.8|2410.8|2411|2405|82
1658211000000|2022-07-19 06:10:00|2413.5|2407.5|2411.8|2405.8|2415.3|2409.3|2411.5|2405.5|57
1658211300000|2022-07-19 06:15:00|2412.3|2406.3|2410.3|2404.3|2413|2407|2410|2404|69
1658211600000|2022-07-19 06:20:00|2410.5|2404.5|2410.3|2404.3|2411|2405|2407|2401|100
1658211900000|2022-07-19 06:25:00|2410.5|2404.5|2414.3|2408.3|2415.8|2409.8|2410.5|2404.5|85
1658212200000|2022-07-19 06:30:00|2414.5|2408.5|2415.8|2409.8|2415.8|2409.8|2412.8|2406.8|47
1658212500000|2022-07-19 06:35:00|2415.5|2409.5|2412.5|2406.5|2415.8|2409.8|2411.3|2405.3|72
1658212800000|2022-07-19 06:40:00|2412.8|2406.8|2415.3|2409.3|2416|2410|2412.5|2406.5|78
1658213100000|2022-07-19 06:45:00|2415|2409|2415.3|2409.3|2416|2410|2414.3|2408.3|82
1658213400000|2022-07-19 06:50:00|2415.5|2409.5|2411.5|2405.5|2415.5|2409.5|2409.5|2403.5|97
1658213700000|2022-07-19 06:55:00|2411.8|2405.8|2406.5|2400.5|2413.3|2407.3|2406.5|2400.5|85
1658214000000|2022-07-19 07:00:00|2406|2400|2413.3|2407.3|2414.5|2408.5|2405.1|2399.1|118
1658214300000|2022-07-19 07:05:00|2413|2407|2414.8|2408.8|2415.3|2409.3|2411|2405|38
1658214600000|2022-07-19 07:10:00|2415|2409|2419.3|2413.3|2419.5|2413.5|2415|2409|58
1658214900000|2022-07-19 07:15:00|2419|2413|2430.5|2424.5|2431.8|2425.8|2419|2413|94
1658215200000|2022-07-19 07:20:00|2430.3|2424.3|2435.3|2429.3|2435.3|2429.3|2429.5|2423.5|130
1658215500000|2022-07-19 07:25:00|2435.5|2429.5|2432|2426|2437.8|2431.8|2432|2426|84
1658215800000|2022-07-19 07:30:00|2431.8|2425.8|2428.5|2422.5|2432|2426|2427.3|2421.3|64
1658216100000|2022-07-19 07:35:00|2428|2422|2426.8|2420.8|2431.5|2425.5|2426.3|2420.3|62
1658216400000|2022-07-19 07:40:00|2426|2420|2437.8|2431.8|2437.8|2431.8|2423.8|2417.8|136
1658216700000|2022-07-19 07:45:00|2437.5|2431.5|2436.8|2430.8|2438|2432|2435.3|2429.3|61
1658217000000|2022-07-19 07:50:00|2436.5|2430.5|2431.8|2425.8|2436.5|2430.5|2431.5|2425.5|51
1658217300000|2022-07-19 07:55:00|2431.5|2425.5|2428.5|2422.5|2431.5|2425.5|2427.5|2421.5|41
1658217600000|2022-07-19 08:00:00|2428.8|2422.8|2430|2424|2432.5|2426.5|2425.3|2419.3|95
1658217900000|2022-07-19 08:05:00|2429.8|2423.8|2435.3|2429.3|2435.5|2429.5|2428.5|2422.5|72
1658218200000|2022-07-19 08:10:00|2435|2429|2431|2425|2436.5|2430.5|2431|2425|49
1658218500000|2022-07-19 08:15:00|2430.3|2424.3|2425.3|2419.3|2430.8|2424.8|2422|2416|99
1658218800000|2022-07-19 08:20:00|2425.5|2419.5|2424.5|2418.5|2425.5|2419.5|2420.5|2414.5|66
1658219100000|2022-07-19 08:25:00|2424.3|2418.3|2425.8|2419.8|2426.5|2420.5|2422|2416|79
1658219400000|2022-07-19 08:30:00|2425.5|2419.5|2426.3|2420.3|2426.8|2420.8|2422.8|2416.8|62
1658219700000|2022-07-19 08:35:00|2426.5|2420.5|2431|2425|2431|2425|2424.8|2418.8|86
1658220000000|2022-07-19 08:40:00|2431.5|2425.5|2432.3|2426.3|2432.8|2426.8|2430.5|2424.5|59
1658220300000|2022-07-19 08:45:00|2432|2426|2430.8|2424.8|2432.3|2426.3|2429.3|2423.3|65
1658220600000|2022-07-19 08:50:00|2430.5|2424.5|2428.3|2422.3|2430.5|2424.5|2427.3|2421.3|63
1658220900000|2022-07-19 08:55:00|2428.5|2422.5|2428.3|2422.3|2430|2424|2426.5|2420.5|79
1658221200000|2022-07-19 09:00:00|2427.8|2421.8|2420.8|2414.8|2428.8|2422.8|2420.5|2414.5|79
1658221500000|2022-07-19 09:05:00|2420.5|2414.5|2424|2418|2424.5|2418.5|2418.5|2412.5|59
1658221800000|2022-07-19 09:10:00|2423.5|2417.5|2423.5|2417.5|2424.3|2418.3|2421|2415|49
1658222100000|2022-07-19 09:15:00|2423.3|2417.3|2426.5|2420.5|2426.8|2420.8|2421|2415|46
1658222400000|2022-07-19 09:20:00|2426.8|2420.8|2430.3|2424.3|2432|2426|2426.8|2420.8|69
1658222700000|2022-07-19 09:25:00|2430.5|2424.5|2427.8|2421.8|2430.8|2424.8|2427.3|2421.3|28
1658223000000|2022-07-19 09:30:00|2428|2422|2431.8|2425.8|2432.8|2426.8|2427|2421|50
1658223300000|2022-07-19 09:35:00|2431.5|2425.5|2434.5|2428.5|2434.5|2428.5|2431.3|2425.3|85
1658223600000|2022-07-19 09:40:00|2433.8|2427.8|2437|2431|2437.3|2431.3|2433.3|2427.3|62
1658223900000|2022-07-19 09:45:00|2437.3|2431.3|2433.5|2427.5|2437.3|2431.3|2433.3|2427.3|69
1658224200000|2022-07-19 09:50:00|2433.8|2427.8|2432.3|2426.3|2434|2428|2431|2425|45
1658224500000|2022-07-19 09:55:00|2432|2426|2431.8|2425.8|2432.8|2426.8|2431.5|2425.5|37
1658224800000|2022-07-19 10:00:00|2432|2426|2433|2427|2433.3|2427.3|2431|2425|52
1658225100000|2022-07-19 10:05:00|2433.3|2427.3|2434|2428|2434.8|2428.8|2431.8|2425.8|68
1658225400000|2022-07-19 10:10:00|2434.3|2428.3|2432.8|2426.8|2435.5|2429.5|2432.3|2426.3|49
1658225700000|2022-07-19 10:15:00|2433.3|2427.3|2431.8|2425.8|2434|2428|2431.5|2425.5|74
1658226000000|2022-07-19 10:20:00|2432|2426|2433.3|2427.3|2435|2429|2431.8|2425.8|41
1658226300000|2022-07-19 10:25:00|2433.5|2427.5|2430.3|2424.3|2433.8|2427.8|2429.3|2423.3|57
1658226600000|2022-07-19 10:30:00|2430|2424|2426.8|2420.8|2430.3|2424.3|2426.3|2420.3|32
1658226900000|2022-07-19 10:35:00|2427|2421|2429.8|2423.8|2430.5|2424.5|2427|2421|46
1658227200000|2022-07-19 10:40:00|2430|2424|2428.5|2422.5|2430.3|2424.3|2426.5|2420.5|51
1658227500000|2022-07-19 10:45:00|2428.3|2422.3|2428|2422|2429|2423|2427.8|2421.8|25
1658227800000|2022-07-19 10:50:00|2427.8|2421.8|2429.3|2423.3|2429.5|2423.5|2426.3|2420.3|25
1658228100000|2022-07-19 10:55:00|2429.8|2423.8|2428.3|2422.3|2429.8|2423.8|2427.3|2421.3|50
1658228400000|2022-07-19 11:00:00|2428|2422|2431.3|2425.3|2431.3|2425.3|2427.8|2421.8|70
1658228700000|2022-07-19 11:05:00|2431|2425|2433.3|2427.3|2434.5|2428.5|2430.8|2424.8|54
1658229000000|2022-07-19 11:10:00|2433.5|2427.5|2432.8|2426.8|2434.5|2428.5|2432.3|2426.3|47
1658229300000|2022-07-19 11:15:00|2433|2427|2431|2425|2433.3|2427.3|2430.5|2424.5|34
1658229600000|2022-07-19 11:20:00|2431.3|2425.3|2430.3|2424.3|2431.8|2425.8|2428.5|2422.5|51
1658229900000|2022-07-19 11:25:00|2430.5|2424.5|2428.8|2422.8|2430.8|2424.8|2428.5|2422.5|57
1658230200000|2022-07-19 11:30:00|2428.5|2422.5|2430.8|2424.8|2431.5|2425.5|2428.3|2422.3|66
1658230500000|2022-07-19 11:35:00|2430.5|2424.5|2432|2426|2432.5|2426.5|2430.3|2424.3|56
1658230800000|2022-07-19 11:40:00|2432.3|2426.3|2434.8|2428.8|2435|2429|2431.3|2425.3|66
1658231100000|2022-07-19 11:45:00|2435|2429|2435.5|2429.5|2437.8|2431.8|2434.5|2428.5|47
1658231400000|2022-07-19 11:50:00|2435.3|2429.3|2436|2430|2437.3|2431.3|2435|2429|66
1658231700000|2022-07-19 11:55:00|2435.8|2429.8|2427.4|2421.4|2436.3|2430.3|2425.4|2419.4|121
1658232000000|2022-07-19 12:00:00|2427.6|2421.6|2422.8|2416.8|2427.9|2421.9|2421.1|2415.1|102
1658232300000|2022-07-19 12:05:00|2422.5|2416.5|2423.5|2417.5|2425|2419|2421.3|2415.3|64
1658232600000|2022-07-19 12:10:00|2423.3|2417.3|2424|2418|2424.8|2418.8|2420.3|2414.3|116
1658232900000|2022-07-19 12:15:00|2424.3|2418.3|2422.5|2416.5|2425.8|2419.8|2422.5|2416.5|89
1658233200000|2022-07-19 12:20:00|2423.3|2417.3|2424.8|2418.8|2424.8|2418.8|2420.8|2414.8|54
1658233500000|2022-07-19 12:25:00|2425|2419|2425|2419|2425|2419|2421.8|2415.8|52
1658233800000|2022-07-19 12:30:00|2425.3|2419.3|2420.8|2414.8|2425.5|2419.5|2419.3|2413.3|52
1658234100000|2022-07-19 12:35:00|2421|2415|2420.8|2414.8|2422.3|2416.3|2418.5|2412.5|32
1658234400000|2022-07-19 12:40:00|2420.5|2414.5|2420.8|2414.8|2420.8|2414.8|2419.3|2413.3|22
1658234700000|2022-07-19 12:45:00|2421|2415|2420|2414|2421|2415|2419.8|2413.8|28
1658235000000|2022-07-19 12:50:00|2420.3|2414.3|2423.5|2417.5|2423.8|2417.8|2420.3|2414.3|67
1658235300000|2022-07-19 12:55:00|2423.8|2417.8|2422.3|2416.3|2423.8|2417.8|2419.8|2413.8|70
1658235600000|2022-07-19 13:00:00|2422.5|2416.5|2416.8|2410.8|2422.5|2416.5|2414.8|2408.8|184
1658235900000|2022-07-19 13:05:00|2416.3|2410.3|2411|2405|2416.5|2410.5|2408.8|2402.8|178
1658236200000|2022-07-19 13:10:00|2410.8|2404.8|2412.3|2406.3|2413|2407|2409.3|2403.3|149
1658236500000|2022-07-19 13:15:00|2411.8|2405.8|2410|2404|2414|2408|2409.5|2403.5|112
1658236800000|2022-07-19 13:20:00|2409.5|2403.5|2411.5|2405.5|2412.3|2406.3|2409.3|2403.3|92
1658237100000|2022-07-19 13:25:00|2411.8|2405.8|2411.3|2405.3|2414|2408|2409.3|2403.3|126
1658237400000|2022-07-19 13:30:00|2411|2405|2414|2408|2416|2410|2411|2405|168
1658237700000|2022-07-19 13:35:00|2414.3|2408.3|2408.5|2402.5|2414.5|2408.5|2407|2401|155
1658238000000|2022-07-19 13:40:00|2408.3|2402.3|2407.5|2401.5|2410.8|2404.8|2406.3|2400.3|195
1658238300000|2022-07-19 13:45:00|2407.8|2401.8|2408.8|2402.8|2410.3|2404.3|2405|2399|108
1658238600000|2022-07-19 13:50:00|2409|2403|2409.3|2403.3|2410.3|2404.3|2408|2402|86
1658238900000|2022-07-19 13:55:00|2409.5|2403.5|2400.5|2394.5|2410.3|2404.3|2399|2393|134
1658239200000|2022-07-19 14:00:00|2400.8|2394.8|2404.8|2398.8|2405.8|2399.8|2400.3|2394.3|136
1658239500000|2022-07-19 14:05:00|2405|2399|2406.3|2400.3|2407.8|2401.8|2403.3|2397.3|150
1658239800000|2022-07-19 14:10:00|2406.5|2400.5|2409.3|2403.3|2409.5|2403.5|2406.3|2400.3|102
1658240100000|2022-07-19 14:15:00|2409|2403|2414|2408|2416|2410|2406.5|2400.5|107
1658240400000|2022-07-19 14:20:00|2414.3|2408.3|2410.5|2404.5|2417.5|2411.5|2410.5|2404.5|115
1658240700000|2022-07-19 14:25:00|2410.3|2404.3|2413.3|2407.3|2413.5|2407.5|2407.8|2401.8|185
1658241000000|2022-07-19 14:30:00|2413.5|2407.5|2408.8|2402.8|2413.8|2407.8|2408.8|2402.8|190
1658241300000|2022-07-19 14:35:00|2409|2403|2402.3|2396.3|2412|2406|2401.3|2395.3|188
1658241600000|2022-07-19 14:40:00|2402|2396|2404|2398|2404.8|2398.8|2401.5|2395.5|111
1658241900000|2022-07-19 14:45:00|2403.8|2397.8|2397.3|2391.3|2404|2398|2397.3|2391.3|100
1658242200000|2022-07-19 14:50:00|2397.5|2391.5|2391.6|2385.6|2398.8|2392.8|2388.6|2382.6|111
1658242500000|2022-07-19 14:55:00|2391.5|2385.5|2399.8|2393.8|2400.5|2394.5|2389.5|2383.5|156
1658242800000|2022-07-19 15:00:00|2400|2394|2396.8|2390.8|2400.5|2394.5|2396|2390|104
1658243100000|2022-07-19 15:05:00|2396.5|2390.5|2398.5|2392.5|2399.5|2393.5|2394.5|2388.5|99
1658243400000|2022-07-19 15:10:00|2398.8|2392.8|2397.3|2391.3|2400.8|2394.8|2397|2391|51
1658243700000|2022-07-19 15:15:00|2397|2391|2398|2392|2400|2394|2395.5|2389.5|61
1658244000000|2022-07-19 15:20:00|2397.8|2391.8|2400.8|2394.8|2403.3|2397.3|2397.8|2391.8|62
1658244300000|2022-07-19 15:25:00|2400|2394|2401.3|2395.3|2404|2398|2398|2392|62
1658244600000|2022-07-19 15:30:00|2401|2395|2389.8|2383.8|2401.3|2395.3|2388|2382|119
1658244900000|2022-07-19 15:35:00|2390|2384|2391.3|2385.3|2393.5|2387.5|2388.8|2382.8|73
1658245200000|2022-07-19 15:40:00|2391|2385|2388.5|2382.5|2391.5|2385.5|2388.5|2382.5|44
1658245500000|2022-07-19 15:45:00|2388.3|2382.3|2390|2384|2390|2384|2387.3|2381.3|42
1658245800000|2022-07-19 15:50:00|2389.8|2383.8|2393|2387|2393.3|2387.3|2389.5|2383.5|43
1658246100000|2022-07-19 15:55:00|2393.3|2387.3|2393.5|2387.5|2394|2388|2391|2385|86
1658246400000|2022-07-19 16:00:00|2393.8|2387.8|2392|2386|2393.8|2387.8|2391|2385|48
1658246700000|2022-07-19 16:05:00|2392.3|2386.3|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|99
1658247000000|2022-07-19 16:10:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2391.5|2385.5|31
1658247300000|2022-07-19 16:15:00|2391.5|2385.5|2392|2386|2392|2386|2391.5|2385.5|43
1658247600000|2022-07-19 16:20:00|2391.8|2385.8|2393|2387|2393|2387|2391.3|2385.3|43
1658247900000|2022-07-19 16:25:00|2392.8|2386.8|2392.8|2386.8|2393|2387|2391.5|2385.5|61
1658248200000|2022-07-19 16:30:00|2393|2387|2390|2384|2394|2388|2389.3|2383.3|51
1658248500000|2022-07-19 16:35:00|2390.5|2384.5|2390|2384|2390.5|2384.5|2389.8|2383.8|42
1658248800000|2022-07-19 16:40:00|2389.8|2383.8|2388.3|2382.3|2390.3|2384.3|2388|2382|38
1658249100000|2022-07-19 16:45:00|2388|2382|2387|2381|2388.3|2382.3|2385.8|2379.8|31
1658249400000|2022-07-19 16:50:00|2387.3|2381.3|2389.5|2383.5|2389.5|2383.5|2387.3|2381.3|22
1658249700000|2022-07-19 16:55:00|2389.3|2383.3|2389.3|2383.3|2390|2384|2388.3|2382.3|76
1658275200000|2022-07-20 00:00:00|2399.5|2393.5|2401.8|2395.8|2401.8|2395.8|2399.5|2393.5|10
1658275500000|2022-07-20 00:05:00|2402|2396|2401.1|2395.1|2402.3|2396.3|2398.9|2392.9|11
1658275800000|2022-07-20 00:10:00|2401.4|2395.4|2401.5|2395.5|2401.8|2395.8|2400.6|2394.6|20
1658276100000|2022-07-20 00:15:00|2401.8|2395.8|2402|2396|2402.5|2396.5|2400.3|2394.3|19
1658276400000|2022-07-20 00:20:00|2402.3|2396.3|2406|2400|2406|2400|2402.3|2396.3|32
1658276700000|2022-07-20 00:25:00|2406.5|2400.5|2404.4|2398.4|2407.3|2401.3|2403.6|2397.6|34
1658277000000|2022-07-20 00:30:00|2405.1|2399.1|2407.8|2401.8|2408|2402|2405|2399|33
1658277300000|2022-07-20 00:35:00|2408|2402|2407.3|2401.3|2408|2402|2407|2401|16
1658277600000|2022-07-20 00:40:00|2407.5|2401.5|2408|2402|2408|2402|2407|2401|11
1658277900000|2022-07-20 00:45:00|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2406|2400|29
1658278200000|2022-07-20 00:50:00|2407.5|2401.5|2408|2402|2408.5|2402.5|2407|2401|40
1658278500000|2022-07-20 00:55:00|2407.8|2401.8|2408.5|2402.5|2408.8|2402.8|2406.5|2400.5|21
1658278800000|2022-07-20 01:00:00|2408.3|2402.3|2406.3|2400.3|2409|2403|2405.3|2399.3|116
1658279100000|2022-07-20 01:05:00|2406.5|2400.5|2402|2396|2407.3|2401.3|2401.8|2395.8|112
1658279400000|2022-07-20 01:10:00|2401.8|2395.8|2401.5|2395.5|2404.5|2398.5|2398.5|2392.5|65
1658279700000|2022-07-20 01:15:00|2401.9|2395.9|2403.5|2397.5|2404.8|2398.8|2401.3|2395.3|77
1658280000000|2022-07-20 01:20:00|2404|2398|2404|2398|2404.5|2398.5|2403.5|2397.5|36
1658280300000|2022-07-20 01:25:00|2404.3|2398.3|2406.8|2400.8|2407.8|2401.8|2403.3|2397.3|42
1658280600000|2022-07-20 01:30:00|2407|2401|2408.3|2402.3|2408.5|2402.5|2406|2400|67
1658280900000|2022-07-20 01:35:00|2408.5|2402.5|2407.8|2401.8|2408.5|2402.5|2405.8|2399.8|33
1658281200000|2022-07-20 01:40:00|2407.5|2401.5|2407.5|2401.5|2408|2402|2407.5|2401.5|51
1658281500000|2022-07-20 01:45:00|2407.8|2401.8|2407.3|2401.3|2407.8|2401.8|2407|2401|43
1658281800000|2022-07-20 01:50:00|2407|2401|2408.3|2402.3|2409|2403|2406.5|2400.5|41
1658282100000|2022-07-20 01:55:00|2408.5|2402.5|2407.5|2401.5|2408.8|2402.8|2407.3|2401.3|40
1658282400000|2022-07-20 02:00:00|2407.3|2401.3|2408.8|2402.8|2409|2403|2406.3|2400.3|47
1658282700000|2022-07-20 02:05:00|2408.5|2402.5|2408.8|2402.8|2409|2403|2408.3|2402.3|64
1658283000000|2022-07-20 02:10:00|2409|2403|2405.8|2399.8|2409.8|2403.8|2405.8|2399.8|45
1658283300000|2022-07-20 02:15:00|2405.5|2399.5|2406|2400|2407.3|2401.3|2405.5|2399.5|26
1658283600000|2022-07-20 02:20:00|2405.5|2399.5|2407|2401|2407|2401|2405.5|2399.5|28
1658283900000|2022-07-20 02:25:00|2407.3|2401.3|2407.3|2401.3|2407.3|2401.3|2407|2401|3
1658284200000|2022-07-20 02:30:00|2407|2401|2406.5|2400.5|2407.3|2401.3|2404.8|2398.8|63
1658284500000|2022-07-20 02:35:00|2407|2401|2410.3|2404.3|2410.3|2404.3|2407|2401|34
1658284800000|2022-07-20 02:40:00|2410|2404|2414.3|2408.3|2414.3|2408.3|2410|2404|44
1658285100000|2022-07-20 02:45:00|2414.5|2408.5|2410|2404|2414.5|2408.5|2407.5|2401.5|92
1658285400000|2022-07-20 02:50:00|2409.8|2403.8|2414.8|2408.8|2415|2409|2408.8|2402.8|84
1658285700000|2022-07-20 02:55:00|2415|2409|2413.8|2407.8|2415|2409|2412|2406|108
1658286000000|2022-07-20 03:00:00|2413.5|2407.5|2413|2407|2414|2408|2412.5|2406.5|70
1658286300000|2022-07-20 03:05:00|2412.8|2406.8|2412.5|2406.5|2413|2407|2410.5|2404.5|79
1658286600000|2022-07-20 03:10:00|2412.8|2406.8|2414|2408|2414.5|2408.5|2412.5|2406.5|73
1658286900000|2022-07-20 03:15:00|2413.8|2407.8|2413.3|2407.3|2415|2409|2412.8|2406.8|116
1658287200000|2022-07-20 03:20:00|2413.5|2407.5|2413.5|2407.5|2414.5|2408.5|2412.8|2406.8|76
1658287500000|2022-07-20 03:25:00|2413.3|2407.3|2414.5|2408.5|2415.3|2409.3|2410|2404|117
1658287800000|2022-07-20 03:30:00|2414.3|2408.3|2421.3|2415.3|2422.3|2416.3|2411.5|2405.5|95
1658288100000|2022-07-20 03:35:00|2421|2415|2419.8|2413.8|2421.3|2415.3|2418.8|2412.8|45
1658288400000|2022-07-20 03:40:00|2419.3|2413.3|2419.8|2413.8|2420.5|2414.5|2418.5|2412.5|44
1658288700000|2022-07-20 03:45:00|2420|2414|2419.3|2413.3|2420.5|2414.5|2419|2413|46
1658289000000|2022-07-20 03:50:00|2419.5|2413.5|2418.5|2412.5|2419.5|2413.5|2417.5|2411.5|68
1658289300000|2022-07-20 03:55:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|10
1658289600000|2022-07-20 04:00:00|2418.5|2412.5|2418.5|2412.5|2418.5|2412.5|2418.3|2412.3|3
1658289900000|2022-07-20 04:05:00|2418.3|2412.3|2418.5|2412.5|2419|2413|2418.3|2412.3|31
1658290200000|2022-07-20 04:10:00|2418.8|2412.8|2418.8|2412.8|2419|2413|2418.3|2412.3|21
1658290500000|2022-07-20 04:15:00|2419|2413|2419.8|2413.8|2420|2414|2419|2413|33
1658290800000|2022-07-20 04:20:00|2420|2414|2420|2414|2420.5|2414.5|2419.5|2413.5|57
1658291100000|2022-07-20 04:25:00|2419.8|2413.8|2420|2414|2420|2414|2419.5|2413.5|22
1658291400000|2022-07-20 04:30:00|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2418.5|2412.5|38
1658291700000|2022-07-20 04:35:00|2419.5|2413.5|2419.8|2413.8|2419.8|2413.8|2419.5|2413.5|2
1658292000000|2022-07-20 04:40:00|2420|2414|2420|2414|2420.8|2414.8|2419.8|2413.8|16
1658292300000|2022-07-20 04:45:00|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2420|2414|18
1658292600000|2022-07-20 04:50:00|2421.5|2415.5|2417.8|2411.8|2421.5|2415.5|2416|2410|32
1658292900000|2022-07-20 04:55:00|2417.5|2411.5|2416|2410|2417.5|2411.5|2415|2409|34
1658293200000|2022-07-20 05:00:00|2415.8|2409.8|2414|2408|2416.3|2410.3|2413.5|2407.5|37
1658293500000|2022-07-20 05:05:00|2414.3|2408.3|2414.8|2408.8|2415|2409|2414|2408|13
1658293800000|2022-07-20 05:10:00|2414.5|2408.5|2416.5|2410.5|2416.5|2410.5|2414|2408|33
1658294100000|2022-07-20 05:15:00|2416.3|2410.3|2417.8|2411.8|2418.5|2412.5|2416.3|2410.3|22
1658294400000|2022-07-20 05:20:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2416.3|2410.3|19
1658294700000|2022-07-20 05:25:00|2418|2412|2419.3|2413.3|2419.8|2413.8|2418|2412|25
1658295000000|2022-07-20 05:30:00|2419|2413|2413.5|2407.5|2419.3|2413.3|2413|2407|158
1658295300000|2022-07-20 05:35:00|2413.3|2407.3|2410|2404|2414|2408|2409.8|2403.8|125
1658295600000|2022-07-20 05:40:00|2409.8|2403.8|2411.8|2405.8|2414.3|2408.3|2409.3|2403.3|116
1658295900000|2022-07-20 05:45:00|2412|2406|2406.3|2400.3|2413|2407|2406|2400|73
1658296200000|2022-07-20 05:50:00|2406.5|2400.5|2410.8|2404.8|2413|2407|2406.5|2400.5|85
1658296500000|2022-07-20 05:55:00|2410.5|2404.5|2403.3|2397.3|2410.5|2404.5|2402.8|2396.8|103
1658296800000|2022-07-20 06:00:00|2403.5|2397.5|2405.8|2399.8|2406.3|2400.3|2403|2397|89
1658297100000|2022-07-20 06:05:00|2405.5|2399.5|2403|2397|2405.5|2399.5|2399.5|2393.5|81
1658297400000|2022-07-20 06:10:00|2403.3|2397.3|2400.5|2394.5|2405|2399|2400|2394|67
1658297700000|2022-07-20 06:15:00|2400.3|2394.3|2402.5|2396.5|2403.3|2397.3|2399.8|2393.8|82
1658298000000|2022-07-20 06:20:00|2402.8|2396.8|2399.3|2393.3|2403.5|2397.5|2397.8|2391.8|64
1658298300000|2022-07-20 06:25:00|2399|2393|2401.5|2395.5|2402.3|2396.3|2396.8|2390.8|84
1658298600000|2022-07-20 06:30:00|2401.8|2395.8|2405.5|2399.5|2407.3|2401.3|2399.5|2393.5|64
1658298900000|2022-07-20 06:35:00|2404.5|2398.5|2406.8|2400.8|2408.5|2402.5|2403.8|2397.8|61
1658299200000|2022-07-20 06:40:00|2407|2401|2404.3|2398.3|2411.5|2405.5|2403.5|2397.5|75
1658299500000|2022-07-20 06:45:00|2404|2398|2410|2404|2410.5|2404.5|2402.3|2396.3|87
1658299800000|2022-07-20 06:50:00|2409.5|2403.5|2412|2406|2413.3|2407.3|2407.8|2401.8|59
1658300100000|2022-07-20 06:55:00|2411.8|2405.8|2410.8|2404.8|2413.3|2407.3|2407.5|2401.5|81
1658300400000|2022-07-20 07:00:00|2410|2404|2410.5|2404.5|2413.3|2407.3|2408|2402|115
1658300700000|2022-07-20 07:05:00|2410.3|2404.3|2413.5|2407.5|2413.8|2407.8|2407.5|2401.5|96
1658301000000|2022-07-20 07:10:00|2413.8|2407.8|2420.8|2414.8|2420.8|2414.8|2413.3|2407.3|53
1658301300000|2022-07-20 07:15:00|2420.5|2414.5|2418.5|2412.5|2421.3|2415.3|2417.3|2411.3|45
1658301600000|2022-07-20 07:20:00|2418.3|2412.3|2425|2419|2425|2419|2417.3|2411.3|56
1658301900000|2022-07-20 07:25:00|2425.3|2419.3|2421.5|2415.5|2426.5|2420.5|2417.3|2411.3|105
1658302200000|2022-07-20 07:30:00|2421.3|2415.3|2422|2416|2423.5|2417.5|2419.5|2413.5|60
1658302500000|2022-07-20 07:35:00|2421.8|2415.8|2423.3|2417.3|2423.3|2417.3|2420.3|2414.3|48
1658302800000|2022-07-20 07:40:00|2423|2417|2418.8|2412.8|2423.3|2417.3|2418.8|2412.8|44
1658303100000|2022-07-20 07:45:00|2419.5|2413.5|2421.5|2415.5|2421.5|2415.5|2419.3|2413.3|31
1658303400000|2022-07-20 07:50:00|2421.3|2415.3|2420.5|2414.5|2422.3|2416.3|2418.5|2412.5|47
1658303700000|2022-07-20 07:55:00|2420.8|2414.8|2421.5|2415.5|2422.8|2416.8|2420.5|2414.5|48
1658304000000|2022-07-20 08:00:00|2421.3|2415.3|2421.8|2415.8|2422.8|2416.8|2419.3|2413.3|79
1658304300000|2022-07-20 08:05:00|2422|2416|2418.5|2412.5|2422.8|2416.8|2417.5|2411.5|79
1658304600000|2022-07-20 08:10:00|2418.3|2412.3|2417.8|2411.8|2418.8|2412.8|2417|2411|61
1658304900000|2022-07-20 08:15:00|2418|2412|2417.3|2411.3|2419.3|2413.3|2413.5|2407.5|57
1658305200000|2022-07-20 08:20:00|2417|2411|2416.3|2410.3|2417|2411|2415.8|2409.8|22
1658305500000|2022-07-20 08:25:00|2416.8|2410.8|2416.5|2410.5|2418.8|2412.8|2415|2409|47
1658305800000|2022-07-20 08:30:00|2416.3|2410.3|2418.3|2412.3|2418.5|2412.5|2415.5|2409.5|59
1658306100000|2022-07-20 08:35:00|2418.5|2412.5|2422|2416|2423.3|2417.3|2417|2411|61
1658306400000|2022-07-20 08:40:00|2421.8|2415.8|2423|2417|2423.5|2417.5|2421|2415|43
1658306700000|2022-07-20 08:45:00|2423.3|2417.3|2427.8|2421.8|2429.8|2423.8|2423|2417|70
1658307000000|2022-07-20 08:50:00|2427.5|2421.5|2428.8|2422.8|2429.5|2423.5|2426.3|2420.3|36
1658307300000|2022-07-20 08:55:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2425.5|2419.5|46
1658307600000|2022-07-20 09:00:00|2428|2422|2437.5|2431.5|2440.5|2434.5|2428|2422|111
1658307900000|2022-07-20 09:05:00|2437.3|2431.3|2438.3|2432.3|2439.3|2433.3|2435.8|2429.8|35
1658308200000|2022-07-20 09:10:00|2438.5|2432.5|2453.5|2447.5|2455.5|2449.5|2438.5|2432.5|112
1658308500000|2022-07-20 09:15:00|2453.8|2447.8|2453.5|2447.5|2454.3|2448.3|2451.3|2445.3|58
1658308800000|2022-07-20 09:20:00|2454.3|2448.3|2450.5|2444.5|2454.8|2448.8|2448.5|2442.5|101
1658309100000|2022-07-20 09:25:00|2450.3|2444.3|2446.5|2440.5|2450.3|2444.3|2446.3|2440.3|77
1658309400000|2022-07-20 09:30:00|2446.3|2440.3|2451.8|2445.8|2451.8|2445.8|2446.3|2440.3|59
1658309700000|2022-07-20 09:35:00|2451.5|2445.5|2450.5|2444.5|2452.3|2446.3|2449.8|2443.8|45
1658310000000|2022-07-20 09:40:00|2450.8|2444.8|2450.8|2444.8|2452|2446|2450|2444|70
1658310300000|2022-07-20 09:45:00|2450.5|2444.5|2455.5|2449.5|2456|2450|2450.5|2444.5|54
1658310600000|2022-07-20 09:50:00|2455.3|2449.3|2458|2452|2458.5|2452.5|2455.3|2449.3|38
1658310900000|2022-07-20 09:55:00|2458.3|2452.3|2460.3|2454.3|2465.5|2459.5|2458.3|2452.3|104
1658311200000|2022-07-20 10:00:00|2460|2454|2457.5|2451.5|2460.8|2454.8|2457.5|2451.5|38
1658311500000|2022-07-20 10:05:00|2457.3|2451.3|2454.5|2448.5|2458.8|2452.8|2453.8|2447.8|73
1658311800000|2022-07-20 10:10:00|2454.3|2448.3|2454.5|2448.5|2455|2449|2452|2446|47
1658312100000|2022-07-20 10:15:00|2454.3|2448.3|2454.3|2448.3|2454.8|2448.8|2451.5|2445.5|48
1658312400000|2022-07-20 10:20:00|2454.5|2448.5|2453.5|2447.5|2456|2450|2453|2447|75
1658312700000|2022-07-20 10:25:00|2453.3|2447.3|2454.8|2448.8|2455.5|2449.5|2452.3|2446.3|86
1658313000000|2022-07-20 10:30:00|2455|2449|2452|2446|2455.8|2449.8|2450.3|2444.3|120
1658313300000|2022-07-20 10:35:00|2451.3|2445.3|2448.3|2442.3|2452|2446|2446|2440|97
1658313600000|2022-07-20 10:40:00|2448.5|2442.5|2445.3|2439.3|2449.5|2443.5|2444.8|2438.8|53
1658313900000|2022-07-20 10:45:00|2445|2439|2443.8|2437.8|2447.3|2441.3|2441.8|2435.8|97
1658314200000|2022-07-20 10:50:00|2443.5|2437.5|2444.5|2438.5|2445|2439|2438.3|2432.3|96
1658314500000|2022-07-20 10:55:00|2444.3|2438.3|2444.3|2438.3|2445.5|2439.5|2443.3|2437.3|76
1658314800000|2022-07-20 11:00:00|2444|2438|2443.8|2437.8|2445.3|2439.3|2443|2437|72
1658315100000|2022-07-20 11:05:00|2443.5|2437.5|2444.5|2438.5|2444.8|2438.8|2443.3|2437.3|70
1658315400000|2022-07-20 11:10:00|2444.8|2438.8|2443.3|2437.3|2444.8|2438.8|2443.3|2437.3|62
1658315700000|2022-07-20 11:15:00|2443|2437|2444.3|2438.3|2444.5|2438.5|2443|2437|68
1658316000000|2022-07-20 11:20:00|2443.8|2437.8|2441.5|2435.5|2444.5|2438.5|2441.3|2435.3|56
1658316300000|2022-07-20 11:25:00|2441.3|2435.3|2442.8|2436.8|2443|2437|2438.5|2432.5|75
1658316600000|2022-07-20 11:30:00|2443|2437|2443.3|2437.3|2444|2438|2441.8|2435.8|49
1658316900000|2022-07-20 11:35:00|2442.8|2436.8|2444.3|2438.3|2444.5|2438.5|2442.8|2436.8|36
1658317200000|2022-07-20 11:40:00|2444|2438|2449|2443|2450.3|2444.3|2443.5|2437.5|44
1658317500000|2022-07-20 11:45:00|2449.3|2443.3|2448.8|2442.8|2449.5|2443.5|2445.5|2439.5|37
1658317800000|2022-07-20 11:50:00|2449|2443|2456.3|2450.3|2457.5|2451.5|2448.8|2442.8|106
1658318100000|2022-07-20 11:55:00|2456|2450|2455.8|2449.8|2457.3|2451.3|2453|2447|85
1658318400000|2022-07-20 12:00:00|2456|2450|2458|2452|2459.5|2453.5|2454.5|2448.5|71
1658318700000|2022-07-20 12:05:00|2458.3|2452.3|2460.3|2454.3|2460.3|2454.3|2458.3|2452.3|41
1658319000000|2022-07-20 12:10:00|2460|2454|2462.3|2456.3|2462.5|2456.5|2458|2452|46
1658319300000|2022-07-20 12:15:00|2464|2458|2460.3|2454.3|2465|2459|2459.8|2453.8|62
1658319600000|2022-07-20 12:20:00|2460.5|2454.5|2455.3|2449.3|2460.5|2454.5|2454.3|2448.3|84
1658319900000|2022-07-20 12:25:00|2455.8|2449.8|2452.8|2446.8|2455.8|2449.8|2451.5|2445.5|95
1658320200000|2022-07-20 12:30:00|2452.5|2446.5|2450.3|2444.3|2454|2448|2450.3|2444.3|65
1658320500000|2022-07-20 12:35:00|2450.8|2444.8|2453.8|2447.8|2453.8|2447.8|2449.3|2443.3|81
1658320800000|2022-07-20 12:40:00|2453.5|2447.5|2451.8|2445.8|2453.8|2447.8|2450.3|2444.3|84
1658321100000|2022-07-20 12:45:00|2451.5|2445.5|2449.8|2443.8|2453|2447|2449|2443|62
1658321400000|2022-07-20 12:50:00|2450|2444|2455|2449|2457.5|2451.5|2450|2444|114
1658321700000|2022-07-20 12:55:00|2454.8|2448.8|2454.3|2448.3|2456.5|2450.5|2452.8|2446.8|113
1658322000000|2022-07-20 13:00:00|2455.3|2449.3|2446.3|2440.3|2455.5|2449.5|2438.9|2432.9|319
1658322300000|2022-07-20 13:05:00|2446.1|2440.1|2450.8|2444.8|2454.5|2448.5|2445.8|2439.8|170
1658322600000|2022-07-20 13:10:00|2451|2445|2452.5|2446.5|2455|2449|2450.5|2444.5|109
1658322900000|2022-07-20 13:15:00|2452.3|2446.3|2452|2446|2454|2448|2445.8|2439.8|136
1658323200000|2022-07-20 13:20:00|2452.3|2446.3|2451.3|2445.3|2455.5|2449.5|2450.5|2444.5|109
1658323500000|2022-07-20 13:25:00|2450.5|2444.5|2449.8|2443.8|2451|2445|2448.3|2442.3|71
1658323800000|2022-07-20 13:30:00|2450.5|2444.5|2448|2442|2451.5|2445.5|2446.8|2440.8|128
1658324100000|2022-07-20 13:35:00|2448.3|2442.3|2451|2445|2451.3|2445.3|2446|2440|76
1658324400000|2022-07-20 13:40:00|2451.3|2445.3|2448|2442|2453.8|2447.8|2447.8|2441.8|153
1658324700000|2022-07-20 13:45:00|2447.8|2441.8|2449|2443|2453.3|2447.3|2446.8|2440.8|141
1658325000000|2022-07-20 13:50:00|2448.5|2442.5|2448.3|2442.3|2448.5|2442.5|2444.3|2438.3|82
1658325300000|2022-07-20 13:55:00|2447.8|2441.8|2443.8|2437.8|2447.8|2441.8|2440|2434|104
1658325600000|2022-07-20 14:00:00|2444|2438|2439.8|2433.8|2447.8|2441.8|2437|2431|154
1658325900000|2022-07-20 14:05:00|2439.5|2433.5|2438|2432|2440.3|2434.3|2435.5|2429.5|98
1658326200000|2022-07-20 14:10:00|2438.3|2432.3|2437|2431|2438.8|2432.8|2433.3|2427.3|77
1658326500000|2022-07-20 14:15:00|2437.3|2431.3|2432|2426|2437.5|2431.5|2432|2426|71
1658326800000|2022-07-20 14:20:00|2432.3|2426.3|2433.5|2427.5|2436.8|2430.8|2427.8|2421.8|127
1658327100000|2022-07-20 14:25:00|2433.4|2427.4|2435.5|2429.5|2438.8|2432.8|2432.1|2426.1|93
1658327400000|2022-07-20 14:30:00|2435.8|2429.8|2433.8|2427.8|2435.8|2429.8|2430.8|2424.8|109
1658327700000|2022-07-20 14:35:00|2433.3|2427.3|2432.8|2426.8|2436.3|2430.3|2431.3|2425.3|101
1658328000000|2022-07-20 14:40:00|2432.5|2426.5|2438|2432|2438.8|2432.8|2430.8|2424.8|108
1658328300000|2022-07-20 14:45:00|2437.8|2431.8|2435.5|2429.5|2439|2433|2435.5|2429.5|97
1658328600000|2022-07-20 14:50:00|2435.8|2429.8|2438|2432|2438|2432|2435.5|2429.5|66
1658328900000|2022-07-20 14:55:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2432|2426|113
1658329200000|2022-07-20 15:00:00|2437.3|2431.3|2434.8|2428.8|2438|2432|2432.3|2426.3|101
1658329500000|2022-07-20 15:05:00|2435|2429|2434.5|2428.5|2436.8|2430.8|2432.8|2426.8|58
1658329800000|2022-07-20 15:10:00|2434.3|2428.3|2429|2423|2435.5|2429.5|2428.4|2422.4|58
1658330100000|2022-07-20 15:15:00|2428.8|2422.8|2430|2424|2430.8|2424.8|2427.5|2421.5|45
1658330400000|2022-07-20 15:20:00|2430.8|2424.8|2433|2427|2435.8|2429.8|2430.3|2424.3|80
1658330700000|2022-07-20 15:25:00|2432.8|2426.8|2433.5|2427.5|2434.3|2428.3|2432.8|2426.8|38
1658331000000|2022-07-20 15:30:00|2433.3|2427.3|2432|2426|2434.5|2428.5|2431.8|2425.8|51
1658331300000|2022-07-20 15:35:00|2431.5|2425.5|2432.5|2426.5|2433.3|2427.3|2429.8|2423.8|69
1658331600000|2022-07-20 15:40:00|2433|2427|2432.8|2426.8|2433|2427|2432.3|2426.3|30
1658331900000|2022-07-20 15:45:00|2432.5|2426.5|2432.3|2426.3|2433.5|2427.5|2431.8|2425.8|28
1658332200000|2022-07-20 15:50:00|2431.5|2425.5|2428.5|2422.5|2432.3|2426.3|2427.3|2421.3|81
1658332500000|2022-07-20 15:55:00|2428.3|2422.3|2426.8|2420.8|2428.8|2422.8|2426.5|2420.5|36
1658332800000|2022-07-20 16:00:00|2426.5|2420.5|2427.5|2421.5|2428|2422|2426.5|2420.5|15
1658333100000|2022-07-20 16:05:00|2427.3|2421.3|2428.5|2422.5|2428.8|2422.8|2427.3|2421.3|68
1658333400000|2022-07-20 16:10:00|2428.8|2422.8|2427.8|2421.8|2429|2423|2426.8|2420.8|30
1658333700000|2022-07-20 16:15:00|2427.5|2421.5|2427.3|2421.3|2429|2423|2426.8|2420.8|52
1658334000000|2022-07-20 16:20:00|2427|2421|2427.5|2421.5|2428.5|2422.5|2427|2421|12
1658334300000|2022-07-20 16:25:00|2427.8|2421.8|2428.3|2422.3|2429.3|2423.3|2427.8|2421.8|61
1658334600000|2022-07-20 16:30:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2427.5|2421.5|15
1658334900000|2022-07-20 16:35:00|2428.5|2422.5|2427.8|2421.8|2428.8|2422.8|2427.8|2421.8|30
1658335200000|2022-07-20 16:40:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2427.3|2421.3|43
1658335500000|2022-07-20 16:45:00|2428.3|2422.3|2426.5|2420.5|2428.5|2422.5|2426.5|2420.5|54
1658335800000|2022-07-20 16:50:00|2425.3|2419.3|2422.3|2416.3|2425.3|2419.3|2421.8|2415.8|75
1658336100000|2022-07-20 16:55:00|2422|2416|2423|2417|2423|2417|2421.5|2415.5|57
1658361600000|2022-07-21 00:00:00|2433.5|2427.5|2429.9|2423.9|2433.8|2427.8|2429.9|2423.9|8
1658361900000|2022-07-21 00:05:00|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|2429.8|2423.8|1
1658362200000|2022-07-21 00:10:00|2429.3|2423.3|2429.3|2423.3|2429.3|2423.3|2429|2423|3
1658362500000|2022-07-21 00:15:00|2429.8|2423.8|2430.5|2424.5|2430.8|2424.8|2429.8|2423.8|3
1658362800000|2022-07-21 00:20:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|1
1658363400000|2022-07-21 00:30:00|2431|2425|2431|2425|2431|2425|2431|2425|1
1658363700000|2022-07-21 00:35:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2429.3|2423.3|5
1658364000000|2022-07-21 00:40:00|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|2430.3|2424.3|1
1658364300000|2022-07-21 00:45:00|2430|2424|2432.6|2426.6|2432.6|2426.6|2430|2424|9
1658364600000|2022-07-21 00:50:00|2432.8|2426.8|2429.5|2423.5|2433|2427|2429.5|2423.5|12
1658364900000|2022-07-21 00:55:00|2429.8|2423.8|2434.8|2428.8|2435.5|2429.5|2429.8|2423.8|22
1658365200000|2022-07-21 01:00:00|2434.5|2428.5|2424.5|2418.5|2435|2429|2424.5|2418.5|63
1658365500000|2022-07-21 01:05:00|2423.5|2417.5|2423.8|2417.8|2423.8|2417.8|2420.8|2414.8|22
1658365800000|2022-07-21 01:10:00|2423.3|2417.3|2419.8|2413.8|2423.3|2417.3|2418.5|2412.5|24
1658366100000|2022-07-21 01:15:00|2419.5|2413.5|2421.3|2415.3|2423.5|2417.5|2419.3|2413.3|23
1658366400000|2022-07-21 01:20:00|2420.5|2414.5|2420.5|2414.5|2421|2415|2420|2414|19
1658366700000|2022-07-21 01:25:00|2420.3|2414.3|2418.3|2412.3|2420.5|2414.5|2416.8|2410.8|28
1658367000000|2022-07-21 01:30:00|2417.3|2411.3|2420.8|2414.8|2421|2415|2417.3|2411.3|20
1658367300000|2022-07-21 01:35:00|2420.5|2414.5|2420.3|2414.3|2421|2415|2420|2414|10
1658367600000|2022-07-21 01:40:00|2420.5|2414.5|2425.5|2419.5|2425.5|2419.5|2420.5|2414.5|23
1658367900000|2022-07-21 01:45:00|2425.3|2419.3|2419.8|2413.8|2425.3|2419.3|2419.5|2413.5|15
1658368200000|2022-07-21 01:50:00|2419|2413|2417.5|2411.5|2419.5|2413.5|2417.3|2411.3|17
1658368500000|2022-07-21 01:55:00|2417.8|2411.8|2420|2414|2420.5|2414.5|2417.8|2411.8|16
1658368800000|2022-07-21 02:00:00|2420.5|2414.5|2418|2412|2420.5|2414.5|2416|2410|37
1658369100000|2022-07-21 02:05:00|2418.3|2412.3|2416|2410|2420|2414|2415.8|2409.8|40
1658369400000|2022-07-21 02:10:00|2415.8|2409.8|2414.3|2408.3|2416.8|2410.8|2414.3|2408.3|43
1658369700000|2022-07-21 02:15:00|2414|2408|2415.3|2409.3|2415.3|2409.3|2414|2408|8
1658370000000|2022-07-21 02:20:00|2415|2409|2414.5|2408.5|2415.5|2409.5|2414.5|2408.5|5
1658370300000|2022-07-21 02:25:00|2414.8|2408.8|2414.5|2408.5|2414.8|2408.8|2414.5|2408.5|2
1658370600000|2022-07-21 02:30:00|2414.3|2408.3|2410.8|2404.8|2414.3|2408.3|2409|2403|56
1658370900000|2022-07-21 02:35:00|2410.5|2404.5|2409.8|2403.8|2410.5|2404.5|2409.3|2403.3|21
1658371200000|2022-07-21 02:40:00|2409.5|2403.5|2409.3|2403.3|2410.5|2404.5|2408.5|2402.5|13
1658371500000|2022-07-21 02:45:00|2409|2403|2411|2405|2411|2405|2408.8|2402.8|19
1658371800000|2022-07-21 02:50:00|2411.3|2405.3|2414.8|2408.8|2414.8|2408.8|2411.3|2405.3|19
1658372100000|2022-07-21 02:55:00|2414.5|2408.5|2418.5|2412.5|2418.8|2412.8|2414.5|2408.5|33
1658372400000|2022-07-21 03:00:00|2417|2411|2415.9|2409.9|2417|2411|2415.3|2409.3|11
1658372700000|2022-07-21 03:05:00|2416.1|2410.1|2418.9|2412.9|2418.9|2412.9|2416.1|2409.3|14
1658373000000|2022-07-21 03:10:00|2419|2413|2421.8|2415.8|2422.1|2416.1|2419|2413|14
1658373300000|2022-07-21 03:15:00|2422|2416|2419.5|2413.5|2422.3|2416.3|2418.6|2412.6|13
1658373600000|2022-07-21 03:20:00|2419.3|2413.3|2419.3|2413.3|2419.5|2413.5|2419.3|2413.3|3
1658373900000|2022-07-21 03:25:00|2419.5|2413.5|2419|2413|2421|2415|2418.4|2412.4|16
1658374500000|2022-07-21 03:35:00|2418.8|2412.8|2418|2412|2418.8|2412.8|2418|2412|4
1658374800000|2022-07-21 03:40:00|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|2418.3|2412.3|1
1658375700000|2022-07-21 03:55:00|2418|2412|2418|2412|2418|2412|2418|2412|1
1658376000000|2022-07-21 04:00:00|2418.3|2412.3|2417.8|2411.8|2418.3|2412.3|2417.8|2411.8|2
1658376300000|2022-07-21 04:05:00|2418.3|2412.3|2419|2413|2419|2413|2418.3|2412.3|4
1658376600000|2022-07-21 04:10:00|2418.8|2412.8|2417.3|2411.3|2418.8|2412.8|2416.6|2410.6|21
1658376900000|2022-07-21 04:15:00|2417.8|2411.8|2417.5|2411.5|2418.5|2412.5|2417.5|2411.5|4
1658377200000|2022-07-21 04:20:00|2417.3|2411.3|2416.5|2410.5|2417.3|2411.3|2416.5|2410.5|4
1658377800000|2022-07-21 04:30:00|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|2416.8|2410.8|1
1658378100000|2022-07-21 04:35:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1658378400000|2022-07-21 04:40:00|2417.3|2411.3|2417.3|2411.3|2417.3|2411.3|2417|2411|3
1658378700000|2022-07-21 04:45:00|2417|2411|2417|2411|2417|2411|2417|2411|1
1658379000000|2022-07-21 04:50:00|2417.5|2411.5|2420|2414|2420|2414|2417.5|2411.5|16
1658379300000|2022-07-21 04:55:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|1
1658379600000|2022-07-21 05:00:00|2420.3|2414.3|2420.3|2414.3|2421.5|2415.5|2420.3|2414.3|7
1658380200000|2022-07-21 05:10:00|2420.5|2414.5|2421.5|2415.5|2421.8|2415.8|2420.5|2414.5|5
1658380500000|2022-07-21 05:15:00|2422|2416|2421.8|2415.8|2422|2416|2421.5|2415.5|3
1658380800000|2022-07-21 05:20:00|2421.5|2415.5|2421|2415|2421.5|2415.5|2421|2415|3
1658381100000|2022-07-21 05:25:00|2420.8|2414.8|2420|2414|2420.8|2414.8|2417.6|2411.6|16
1658381400000|2022-07-21 05:30:00|2420.3|2414.3|2415.8|2409.8|2420.3|2414.3|2414|2408|48
1658381700000|2022-07-21 05:35:00|2416|2410|2421.3|2415.3|2421.3|2415.3|2416|2410|60
1658382000000|2022-07-21 05:40:00|2421.5|2415.5|2426.3|2420.3|2427.5|2421.5|2421.5|2415.5|25
1658382300000|2022-07-21 05:45:00|2426.8|2420.8|2425.8|2419.8|2427|2421|2425|2419|16
1658382600000|2022-07-21 05:50:00|2426.5|2420.5|2428|2422|2428.8|2422.8|2426.5|2420.5|65
1658382900000|2022-07-21 05:55:00|2428.3|2422.3|2435.4|2429.4|2436.1|2430.1|2428.3|2422.3|38
1658383200000|2022-07-21 06:00:00|2435.3|2429.3|2432.5|2426.5|2435.3|2429.3|2430.5|2424.5|52
1658383500000|2022-07-21 06:05:00|2432.8|2426.8|2434.8|2428.8|2436|2430|2431|2425|64
1658383800000|2022-07-21 06:10:00|2434.5|2428.5|2438.3|2432.3|2438.3|2432.3|2434.3|2428.3|35
1658384100000|2022-07-21 06:15:00|2438|2432|2433.8|2427.8|2438|2432|2433.3|2427.3|30
1658384400000|2022-07-21 06:20:00|2434|2428|2435|2429|2436|2430|2433.3|2427.3|46
1658384700000|2022-07-21 06:25:00|2435.3|2429.3|2426.3|2420.3|2435.5|2429.5|2426|2420|50
1658385000000|2022-07-21 06:30:00|2426|2420|2434.8|2428.8|2434.8|2428.8|2425.5|2419.5|52
1658385300000|2022-07-21 06:35:00|2435|2429|2434|2428|2435|2429|2430.8|2424.8|30
1658385600000|2022-07-21 06:40:00|2433.8|2427.8|2430.8|2424.8|2433.8|2427.8|2430.8|2424.8|13
1658385900000|2022-07-21 06:45:00|2431|2425|2430.3|2424.3|2432.3|2426.3|2430.3|2424.3|9
1658386200000|2022-07-21 06:50:00|2430.8|2424.8|2429|2423|2430.8|2424.8|2429|2423|12
1658386500000|2022-07-21 06:55:00|2428.8|2422.8|2429|2423|2430.8|2424.8|2428|2422|36
1658386800000|2022-07-21 07:00:00|2428.8|2422.8|2431.8|2425.8|2431.8|2425.8|2425.1|2419.1|45
1658387100000|2022-07-21 07:05:00|2431.5|2425.5|2427.5|2421.5|2432.5|2426.5|2426.8|2420.8|23
1658387400000|2022-07-21 07:10:00|2427.3|2421.3|2422|2416|2427.3|2421.3|2422|2416|28
1658387700000|2022-07-21 07:15:00|2421.8|2415.8|2419.5|2413.5|2423.3|2417.3|2418.5|2412.5|47
1658388000000|2022-07-21 07:20:00|2419.3|2413.3|2424.5|2418.5|2425.3|2419.3|2418.8|2412.8|33
1658388300000|2022-07-21 07:25:00|2424.8|2418.8|2420.8|2414.8|2426|2420|2420.8|2414.8|32
1658388600000|2022-07-21 07:30:00|2421|2415|2417.5|2411.5|2421.5|2415.5|2415.3|2409.3|39
1658388900000|2022-07-21 07:35:00|2417|2411|2413|2407|2417|2411|2412.3|2406.3|58
1658389200000|2022-07-21 07:40:00|2412.8|2406.8|2412.5|2406.5|2413|2407|2410|2404|41
1658389500000|2022-07-21 07:45:00|2412.3|2406.3|2411|2405|2412.3|2406.3|2409.5|2403.5|40
1658389800000|2022-07-21 07:50:00|2411.3|2405.3|2413.8|2407.8|2414.3|2408.3|2411.3|2405.3|29
1658390100000|2022-07-21 07:55:00|2414|2408|2418.5|2412.5|2418.5|2412.5|2413.8|2407.8|26
1658390400000|2022-07-21 08:00:00|2418.3|2412.3|2418.5|2412.5|2418.8|2412.8|2418|2412|16
1658390700000|2022-07-21 08:05:00|2418.8|2412.8|2417.5|2411.5|2421.8|2415.8|2416.8|2410.8|54
1658391000000|2022-07-21 08:10:00|2417.3|2411.3|2419.8|2413.8|2419.8|2413.8|2413.8|2407.8|54
1658391300000|2022-07-21 08:15:00|2419.5|2413.5|2425.5|2419.5|2426.5|2420.5|2418|2412|63
1658391600000|2022-07-21 08:20:00|2425.8|2419.8|2427.3|2421.3|2435.3|2429.3|2425.5|2419.5|92
1658391900000|2022-07-21 08:25:00|2427|2421|2432.8|2426.8|2432.8|2426.8|2427|2421|62
1658392200000|2022-07-21 08:30:00|2432.5|2426.5|2425|2419|2432.5|2426.5|2424|2418|70
1658392500000|2022-07-21 08:35:00|2426|2420|2424|2418|2427.8|2421.8|2423|2417|27
1658392800000|2022-07-21 08:40:00|2423.8|2417.8|2425.8|2419.8|2428|2422|2423.8|2417.8|45
1658393100000|2022-07-21 08:45:00|2426|2420|2429|2423|2430.3|2424.3|2422.8|2416.8|52
1658393400000|2022-07-21 08:50:00|2428.8|2422.8|2427|2421|2428.8|2422.8|2422|2416|70
1658393700000|2022-07-21 08:55:00|2426.8|2420.8|2431.5|2425.5|2432|2426|2426.8|2420.8|28
1658394000000|2022-07-21 09:00:00|2431.8|2425.8|2433.5|2427.5|2435.3|2429.3|2431.3|2425.3|36
1658394300000|2022-07-21 09:05:00|2433.8|2427.8|2435.3|2429.3|2435.3|2429.3|2433.3|2427.3|23
1658394600000|2022-07-21 09:10:00|2435.5|2429.5|2436.3|2430.3|2438.5|2432.5|2434|2428|34
1658394900000|2022-07-21 09:15:00|2436.5|2430.5|2431.8|2425.8|2437.5|2431.5|2431.8|2425.8|34
1658395200000|2022-07-21 09:20:00|2432|2426|2426.8|2420.8|2432|2426|2424.5|2418.5|50
1658395500000|2022-07-21 09:25:00|2426.5|2420.5|2425.5|2419.5|2428|2422|2425|2419|31
1658395800000|2022-07-21 09:30:00|2425.3|2419.3|2424.5|2418.5|2425.3|2419.3|2423.3|2417.3|27
1658396100000|2022-07-21 09:35:00|2425.3|2419.3|2425.3|2419.3|2425.8|2419.8|2420.5|2414.5|42
1658396400000|2022-07-21 09:40:00|2425.5|2419.5|2426.5|2420.5|2426.5|2420.5|2425.5|2419.5|6
1658396700000|2022-07-21 09:45:00|2426.3|2420.3|2425.5|2419.5|2426.3|2420.3|2423.5|2417.5|21
1658397000000|2022-07-21 09:50:00|2425.8|2419.8|2429|2423|2430.4|2424.4|2425.8|2419.8|26
1658397300000|2022-07-21 09:55:00|2429.3|2423.3|2428.5|2422.5|2431|2425|2428.5|2422.5|18
1658397600000|2022-07-21 10:00:00|2428.3|2422.3|2431.5|2425.5|2434.5|2428.5|2428.3|2422.3|66
1658397900000|2022-07-21 10:05:00|2431.8|2425.8|2436|2430|2436.8|2430.8|2431.5|2425.5|66
1658398200000|2022-07-21 10:10:00|2436.3|2430.3|2436.5|2430.5|2438.3|2432.3|2436.3|2430.3|32
1658398500000|2022-07-21 10:15:00|2436.3|2430.3|2435|2429|2437.3|2431.3|2433.3|2427.3|53
1658398800000|2022-07-21 10:20:00|2435.3|2429.3|2434.3|2428.3|2436|2430|2433.5|2427.5|35
1658399100000|2022-07-21 10:25:00|2434.5|2428.5|2431.8|2425.8|2435.3|2429.3|2430.3|2424.3|47
1658399400000|2022-07-21 10:30:00|2432|2426|2433|2427|2433|2427|2429.3|2423.3|31
1658399700000|2022-07-21 10:35:00|2433.3|2427.3|2430.8|2424.8|2433.3|2427.3|2429|2423|40
1658400000000|2022-07-21 10:40:00|2431.3|2425.3|2428|2422|2431.3|2425.3|2427.3|2421.3|51
1658400300000|2022-07-21 10:45:00|2427.8|2421.8|2428.8|2422.8|2429.5|2423.5|2427|2421|41
1658400600000|2022-07-21 10:50:00|2429|2423|2429|2423|2429|2423|2427|2421|32
1658400900000|2022-07-21 10:55:00|2429.3|2423.3|2429.5|2423.5|2431.3|2425.3|2429.3|2423.3|38
1658401200000|2022-07-21 11:00:00|2429.8|2423.8|2431|2425|2431.3|2425.3|2428.3|2422.3|51
1658401500000|2022-07-21 11:05:00|2430.8|2424.8|2430|2424|2431.8|2425.8|2429.8|2423.8|30
1658401800000|2022-07-21 11:10:00|2430.3|2424.3|2433.3|2427.3|2434.5|2428.5|2429.8|2423.8|31
1658402100000|2022-07-21 11:15:00|2433.5|2427.5|2435|2429|2435|2429|2433|2427|25
1658402400000|2022-07-21 11:20:00|2435.3|2429.3|2438|2432|2438.5|2432.5|2435|2429|57
1658402700000|2022-07-21 11:25:00|2438.3|2432.3|2436.3|2430.3|2438.3|2432.3|2436|2430|49
1658403000000|2022-07-21 11:30:00|2436|2430|2437|2431|2438.5|2432.5|2434.5|2428.5|119
1658403300000|2022-07-21 11:35:00|2437.3|2431.3|2434.5|2428.5|2437.3|2431.3|2433.8|2427.8|87
1658403600000|2022-07-21 11:40:00|2434|2428|2432.3|2426.3|2435|2429|2431.5|2425.5|100
1658403900000|2022-07-21 11:45:00|2431.8|2425.8|2432|2426|2433.3|2427.3|2431.3|2425.3|67
1658404200000|2022-07-21 11:50:00|2431.8|2425.8|2433.5|2427.5|2433.8|2427.8|2431.5|2425.5|59
1658404500000|2022-07-21 11:55:00|2433.3|2427.3|2428.5|2422.5|2434.5|2428.5|2428.3|2422.3|97
1658404800000|2022-07-21 12:00:00|2428.3|2422.3|2431.3|2425.3|2433|2427|2427|2421|109
1658405100000|2022-07-21 12:05:00|2431.5|2425.5|2432.3|2426.3|2432.3|2426.3|2430|2424|105
1658405400000|2022-07-21 12:10:00|2432|2426|2422|2416|2432|2426|2420|2414|116
1658405700000|2022-07-21 12:15:00|2421.3|2415.3|2426|2420|2429|2423|2421.3|2415.3|179
1658406000000|2022-07-21 12:20:00|2426.3|2420.3|2428.8|2422.8|2429.5|2423.5|2425.8|2419.8|109
1658406300000|2022-07-21 12:25:00|2429.3|2423.3|2426.3|2420.3|2430.5|2424.5|2423.5|2417.5|116
1658406600000|2022-07-21 12:30:00|2426.5|2420.5|2431.3|2425.3|2432.8|2426.8|2426.3|2420.3|103
1658406900000|2022-07-21 12:35:00|2432.3|2426.3|2431.5|2425.5|2432.3|2426.3|2428.5|2422.5|78
1658407200000|2022-07-21 12:40:00|2431.3|2425.3|2433.8|2427.8|2435.5|2429.5|2429.8|2423.8|80
1658407500000|2022-07-21 12:45:00|2434|2428|2432.5|2426.5|2434.5|2428.5|2431|2425|83
1658407800000|2022-07-21 12:50:00|2432.8|2426.8|2433|2427|2434.3|2428.3|2432.3|2426.3|44
1658408100000|2022-07-21 12:55:00|2432.8|2426.8|2433|2427|2434|2428|2431.5|2425.5|67
1658408400000|2022-07-21 13:00:00|2432.8|2426.8|2431.1|2425.1|2438.5|2432.5|2429.6|2423.6|331
1658408700000|2022-07-21 13:05:00|2431.3|2425.3|2421.5|2415.5|2432.6|2426.6|2420|2414|233
1658409000000|2022-07-21 13:10:00|2421|2415|2419.3|2413.3|2422.5|2416.5|2419|2413|179
1658409300000|2022-07-21 13:15:00|2418.5|2412.5|2419.8|2413.8|2421.3|2415.3|2415.5|2409.5|165
1658409600000|2022-07-21 13:20:00|2419.3|2413.3|2417|2411|2422.5|2416.5|2415.8|2409.8|124
1658409900000|2022-07-21 13:25:00|2416.8|2410.8|2418.8|2412.8|2420|2414|2415|2409|195
1658410200000|2022-07-21 13:30:00|2418.5|2412.5|2427.5|2421.5|2427.5|2421.5|2417|2411|180
1658410500000|2022-07-21 13:35:00|2427.8|2421.8|2424.3|2418.3|2429.5|2423.5|2422.8|2416.8|150
1658410800000|2022-07-21 13:40:00|2424|2418|2424.8|2418.8|2426|2420|2421.5|2415.5|133
1658411100000|2022-07-21 13:45:00|2424.5|2418.5|2418|2412|2424.8|2418.8|2416.5|2410.5|138
1658411400000|2022-07-21 13:50:00|2417.5|2411.5|2424.8|2418.8|2425.5|2419.5|2416.5|2410.5|183
1658411700000|2022-07-21 13:55:00|2425.3|2419.3|2419|2413|2426.5|2420.5|2418.5|2412.5|184
1658412000000|2022-07-21 14:00:00|2418.5|2412.5|2422.3|2416.3|2423.3|2417.3|2416.8|2410.8|137
1658412300000|2022-07-21 14:05:00|2422|2416|2424.8|2418.8|2426|2420|2421.5|2415.5|146
1658412600000|2022-07-21 14:10:00|2425|2419|2423.8|2417.8|2426.8|2420.8|2422.5|2416.5|129
1658412900000|2022-07-21 14:15:00|2424.3|2418.3|2423.8|2417.8|2428.8|2422.8|2422.5|2416.5|76
1658413200000|2022-07-21 14:20:00|2423.5|2417.5|2416.3|2410.3|2424.3|2418.3|2415.5|2409.5|88
1658413500000|2022-07-21 14:25:00|2416|2410|2415|2409|2417.5|2411.5|2414.5|2408.5|69
1658413800000|2022-07-21 14:30:00|2415.3|2409.3|2415.5|2409.5|2416.5|2410.5|2414.5|2408.5|66
1658414100000|2022-07-21 14:35:00|2415.8|2409.8|2417.3|2411.3|2417.5|2411.5|2415.5|2409.5|68
1658414400000|2022-07-21 14:40:00|2417.5|2411.5|2420.3|2414.3|2422.3|2416.3|2417.3|2411.3|64
1658414700000|2022-07-21 14:45:00|2420|2414|2420|2414|2421|2415|2419|2413|54
1658415000000|2022-07-21 14:50:00|2420.3|2414.3|2418.5|2412.5|2420.8|2414.8|2418.3|2412.3|51
1658415300000|2022-07-21 14:55:00|2418.8|2412.8|2417.5|2411.5|2423.8|2417.8|2417.5|2411.5|105
1658415600000|2022-07-21 15:00:00|2417.3|2411.3|2425.8|2419.8|2426|2420|2417.3|2411.3|88
1658415900000|2022-07-21 15:05:00|2425.5|2419.5|2425.8|2419.8|2426.8|2420.8|2422|2416|66
1658416200000|2022-07-21 15:10:00|2425.5|2419.5|2422.3|2416.3|2426|2420|2422|2416|67
1658416500000|2022-07-21 15:15:00|2422.5|2416.5|2423.3|2417.3|2424.5|2418.5|2422|2416|70
1658416800000|2022-07-21 15:20:00|2423|2417|2422|2416|2423.3|2417.3|2421.5|2415.5|40
1658417100000|2022-07-21 15:25:00|2421.8|2415.8|2424.3|2418.3|2425.3|2419.3|2421.8|2415.8|79
1658417400000|2022-07-21 15:30:00|2424.5|2418.5|2429|2423|2429|2423|2419.3|2413.3|148
1658417700000|2022-07-21 15:35:00|2428.8|2422.8|2431.3|2425.3|2431.3|2425.3|2427|2421|54
1658418000000|2022-07-21 15:40:00|2431.5|2425.5|2439.3|2433.3|2439.3|2433.3|2431.3|2425.3|87
1658418300000|2022-07-21 15:45:00|2439|2433|2442|2436|2443.3|2437.3|2438.8|2432.8|76
1658418600000|2022-07-21 15:50:00|2441.5|2435.5|2449|2443|2449.5|2443.5|2441.5|2435.5|109
1658418900000|2022-07-21 15:55:00|2448.8|2442.8|2454.3|2448.3|2454.5|2448.5|2448.3|2442.3|72
1658419200000|2022-07-21 16:00:00|2454.5|2448.5|2443.5|2437.5|2454.5|2448.5|2443.5|2437.5|116
1658419500000|2022-07-21 16:05:00|2443.3|2437.3|2444|2438|2444.3|2438.3|2439.5|2433.5|88
1658419800000|2022-07-21 16:10:00|2444.3|2438.3|2439.5|2433.5|2444.5|2438.5|2439.5|2433.5|300
1658420100000|2022-07-21 16:15:00|2439.3|2433.3|2439.5|2433.5|2440.3|2434.3|2437.5|2431.5|116
1658420400000|2022-07-21 16:20:00|2439.8|2433.8|2439.8|2433.8|2440.8|2434.8|2439|2433|89
1658420700000|2022-07-21 16:25:00|2440.8|2434.8|2441.3|2435.3|2441.8|2435.8|2439.3|2433.3|180
1658421000000|2022-07-21 16:30:00|2441.5|2435.5|2443.5|2437.5|2444.3|2438.3|2440.8|2434.8|51
1658421300000|2022-07-21 16:35:00|2443.8|2437.8|2443.5|2437.5|2444.3|2438.3|2443.3|2437.3|10
1658421600000|2022-07-21 16:40:00|2443|2437|2437.8|2431.8|2443.3|2437.3|2437.3|2431.3|42
1658421900000|2022-07-21 16:45:00|2437.5|2431.5|2437.3|2431.3|2437.8|2431.8|2436.5|2430.5|57
1658422200000|2022-07-21 16:50:00|2437.5|2431.5|2436.3|2430.3|2438|2432|2435.8|2429.8|29
1658422500000|2022-07-21 16:55:00|2436|2430|2436.3|2430.3|2436.5|2430.5|2435.8|2429.8|29
1658448000000|2022-07-22 00:00:00|2438|2432|2438.4|2432.4|2438.6|2432.6|2436.9|2430.9|20
1658448300000|2022-07-22 00:05:00|2438.6|2432.6|2441.6|2435.6|2444|2438|2437.5|2431.5|41
1658448600000|2022-07-22 00:10:00|2441.9|2435.9|2442.5|2436.5|2443|2437|2441.9|2435.9|20
1658448900000|2022-07-22 00:15:00|2442.8|2436.8|2443.9|2437.9|2444|2438|2442.5|2436.5|20
1658449200000|2022-07-22 00:20:00|2444.1|2438.1|2444.8|2438.8|2445.4|2439.4|2444.1|2438.1|16
1658449500000|2022-07-22 00:25:00|2444.5|2438.5|2444.5|2438.5|2444.5|2438.5|2444.3|2438.3|3
1658449800000|2022-07-22 00:30:00|2444.8|2438.8|2444.8|2438.8|2444.8|2438.8|2444.5|2438.5|3
1658450100000|2022-07-22 00:35:00|2444.5|2438.5|2444.8|2438.8|2445.3|2439.3|2443.5|2437.5|20
1658450400000|2022-07-22 00:40:00|2445|2439|2446.8|2440.8|2446.8|2440.8|2444.8|2438.8|14
1658450700000|2022-07-22 00:45:00|2447|2441|2447|2441|2447.3|2441.3|2446.5|2440.5|6
1658451000000|2022-07-22 00:50:00|2446.8|2440.8|2446.8|2440.8|2447|2441|2446.8|2440.8|7
1658451300000|2022-07-22 00:55:00|2447|2441|2444.5|2438.5|2447.3|2441.3|2443.5|2437.5|26
1658451600000|2022-07-22 01:00:00|2444.3|2438.3|2442.8|2436.8|2446.1|2440.1|2440.5|2434.5|144
1658451900000|2022-07-22 01:05:00|2442.5|2436.5|2444.5|2438.5|2446.3|2440.3|2442|2436|130
1658452200000|2022-07-22 01:10:00|2444.3|2438.3|2438.5|2432.5|2444.3|2438.3|2436.8|2430.8|126
1658452500000|2022-07-22 01:15:00|2438.8|2432.8|2437|2431|2439.8|2433.8|2435.3|2429.3|71
1658452800000|2022-07-22 01:20:00|2436.8|2430.8|2438.5|2432.5|2438.5|2432.5|2436.5|2430.5|111
1658453100000|2022-07-22 01:25:00|2438.8|2432.8|2441.3|2435.3|2441.3|2435.3|2436.3|2430.3|150
1658453400000|2022-07-22 01:30:00|2441.5|2435.5|2443.3|2437.3|2445.8|2439.8|2441.5|2435.5|244
1658453700000|2022-07-22 01:35:00|2443.5|2437.5|2448.5|2442.5|2448.5|2442.5|2443.5|2437.5|144
1658454000000|2022-07-22 01:40:00|2448.8|2442.8|2449.5|2443.5|2450.3|2444.3|2448|2442|93
1658454300000|2022-07-22 01:45:00|2449.3|2443.3|2449|2443|2449.8|2443.8|2448|2442|103
1658454600000|2022-07-22 01:50:00|2448.8|2442.8|2446.8|2440.8|2449|2443|2445|2439|116
1658454900000|2022-07-22 01:55:00|2446.5|2440.5|2447|2441|2447.8|2441.8|2445.3|2439.3|134
1658455200000|2022-07-22 02:00:00|2446.8|2440.8|2445.3|2439.3|2447.5|2441.5|2444.8|2438.8|123
1658455500000|2022-07-22 02:05:00|2445|2439|2444.8|2438.8|2445|2439|2443|2437|37
1658455800000|2022-07-22 02:10:00|2444.5|2438.5|2440.5|2434.5|2444.5|2438.5|2440.3|2434.3|75
1658456100000|2022-07-22 02:15:00|2440|2434|2443.8|2437.8|2444|2438|2440|2434|19
1658456400000|2022-07-22 02:20:00|2444|2438|2444.5|2438.5|2444.8|2438.8|2443.8|2437.8|20
1658456700000|2022-07-22 02:25:00|2444.3|2438.3|2446.8|2440.8|2447.8|2441.8|2444|2438|66
1658457000000|2022-07-22 02:30:00|2446.5|2440.5|2444|2438|2448.5|2442.5|2443.8|2437.8|92
1658457300000|2022-07-22 02:35:00|2443.8|2437.8|2441|2435|2445.5|2439.5|2440.5|2434.5|111
1658457600000|2022-07-22 02:40:00|2440.8|2434.8|2443.3|2437.3|2444|2438|2439.8|2433.8|84
1658457900000|2022-07-22 02:45:00|2443|2437|2443|2437|2443.3|2437.3|2441|2435|66
1658458200000|2022-07-22 02:50:00|2442.5|2436.5|2445.3|2439.3|2446.3|2440.3|2441|2435|36
1658458500000|2022-07-22 02:55:00|2445.5|2439.5|2442.5|2436.5|2446.5|2440.5|2441|2435|69
1658458800000|2022-07-22 03:00:00|2442.8|2436.8|2445|2439|2445|2439|2442|2436|55
1658459100000|2022-07-22 03:05:00|2444.8|2438.8|2446.8|2440.8|2446.8|2440.8|2443.5|2437.5|51
1658459400000|2022-07-22 03:10:00|2446.5|2440.5|2446|2440|2448|2442|2445.3|2439.3|58
1658459700000|2022-07-22 03:15:00|2445.8|2439.8|2444|2438|2446.5|2440.5|2443.5|2437.5|31
1658460000000|2022-07-22 03:20:00|2443.8|2437.8|2441.5|2435.5|2444|2438|2441.5|2435.5|61
1658460300000|2022-07-22 03:25:00|2441.3|2435.3|2441.8|2435.8|2442.5|2436.5|2440.3|2434.3|42
1658460600000|2022-07-22 03:30:00|2442|2436|2443.3|2437.3|2445|2439|2442|2436|28
1658460900000|2022-07-22 03:35:00|2443|2437|2440.8|2434.8|2443|2437|2440.5|2434.5|9
1658461200000|2022-07-22 03:40:00|2441|2435|2441|2435|2441.3|2435.3|2440.8|2434.8|9
1658461500000|2022-07-22 03:45:00|2441.3|2435.3|2441.3|2435.3|2443|2437|2440.8|2434.8|20
1658461800000|2022-07-22 03:50:00|2441|2435|2439.3|2433.3|2441|2435|2438.3|2432.3|15
1658462100000|2022-07-22 03:55:00|2439|2433|2439|2433|2439.3|2433.3|2438.8|2432.8|7
1658462400000|2022-07-22 04:00:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|7
1658462700000|2022-07-22 04:05:00|2440.5|2434.5|2439.8|2433.8|2440.8|2434.8|2439.3|2433.3|20
1658463000000|2022-07-22 04:10:00|2439.5|2433.5|2439|2433|2439.5|2433.5|2439|2433|6
1658463300000|2022-07-22 04:15:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439|2433|13
1658463600000|2022-07-22 04:20:00|2439.5|2433.5|2439.3|2433.3|2439.5|2433.5|2439|2433|12
1658463900000|2022-07-22 04:25:00|2439|2433|2438|2432|2439|2433|2437.8|2431.8|26
1658464200000|2022-07-22 04:30:00|2437.8|2431.8|2437.3|2431.3|2437.8|2431.8|2435.5|2429.5|21
1658464500000|2022-07-22 04:35:00|2437|2431|2439.3|2433.3|2439.8|2433.8|2437|2431|40
1658464800000|2022-07-22 04:40:00|2439|2433|2437.3|2431.3|2439|2433|2437|2431|16
1658465100000|2022-07-22 04:45:00|2437|2431|2438.3|2432.3|2438.5|2432.5|2436.8|2430.8|17
1658465400000|2022-07-22 04:50:00|2437.8|2431.8|2439|2433|2439.3|2433.3|2436.8|2430.8|24
1658465700000|2022-07-22 04:55:00|2438.8|2432.8|2438|2432|2438.8|2432.8|2438|2432|12
1658466000000|2022-07-22 05:00:00|2438.3|2432.3|2439|2433|2439|2433|2438|2432|12
1658466300000|2022-07-22 05:05:00|2438.8|2432.8|2439.3|2433.3|2439.8|2433.8|2438|2432|27
1658466600000|2022-07-22 05:10:00|2439|2433|2439|2433|2439.5|2433.5|2438.5|2432.5|11
1658466900000|2022-07-22 05:15:00|2438.8|2432.8|2439.5|2433.5|2439.5|2433.5|2438.8|2432.8|10
1658467200000|2022-07-22 05:20:00|2439.8|2433.8|2440.3|2434.3|2440.3|2434.3|2439.3|2433.3|7
1658467500000|2022-07-22 05:25:00|2440|2434|2442.5|2436.5|2442.5|2436.5|2439.8|2433.8|32
1658467800000|2022-07-22 05:30:00|2442.3|2436.3|2440.3|2434.3|2443|2437|2438.3|2432.3|109
1658468100000|2022-07-22 05:35:00|2440|2434|2439.5|2433.5|2441.3|2435.3|2437.3|2431.3|87
1658468400000|2022-07-22 05:40:00|2439.8|2433.8|2441.3|2435.3|2442|2436|2439.8|2433.8|68
1658468700000|2022-07-22 05:45:00|2441.5|2435.5|2442|2436|2443.3|2437.3|2438.5|2432.5|44
1658469000000|2022-07-22 05:50:00|2441.8|2435.8|2442.3|2436.3|2443.8|2437.8|2440.5|2434.5|39
1658469300000|2022-07-22 05:55:00|2442|2436|2441.8|2435.8|2443.3|2437.3|2441.3|2435.3|58
1658469600000|2022-07-22 06:00:00|2441.5|2435.5|2443|2437|2443|2437|2440|2434|51
1658469900000|2022-07-22 06:05:00|2442.8|2436.8|2440.5|2434.5|2443.3|2437.3|2439|2433|61
1658470200000|2022-07-22 06:10:00|2440.8|2434.8|2447|2441|2447|2441|2440.8|2434.8|51
1658470500000|2022-07-22 06:15:00|2446.8|2440.8|2448|2442|2449.8|2443.8|2446.3|2440.3|45
1658470800000|2022-07-22 06:20:00|2448.3|2442.3|2449.3|2443.3|2449.8|2443.8|2446.8|2440.8|52
1658471100000|2022-07-22 06:25:00|2449.5|2443.5|2448.3|2442.3|2449.5|2443.5|2446.5|2440.5|71
1658471400000|2022-07-22 06:30:00|2448.5|2442.5|2445|2439|2449.3|2443.3|2444.5|2438.5|105
1658471700000|2022-07-22 06:35:00|2445.3|2439.3|2445|2439|2448|2442|2444.3|2438.3|56
1658472000000|2022-07-22 06:40:00|2445.3|2439.3|2448|2442|2450.3|2444.3|2444.3|2438.3|78
1658472300000|2022-07-22 06:45:00|2448.3|2442.3|2450.3|2444.3|2452|2446|2448.3|2442.3|119
1658472600000|2022-07-22 06:50:00|2450|2444|2450.5|2444.5|2452.5|2446.5|2447.3|2441.3|135
1658472900000|2022-07-22 06:55:00|2450.3|2444.3|2445.5|2439.5|2450.8|2444.8|2445.5|2439.5|94
1658473200000|2022-07-22 07:00:00|2444.5|2438.5|2443.5|2437.5|2446.5|2440.5|2441.8|2435.8|70
1658473500000|2022-07-22 07:05:00|2442|2436|2440|2434|2442|2436|2439|2433|62
1658473800000|2022-07-22 07:10:00|2440.3|2434.3|2447.8|2441.8|2448.3|2442.3|2439.5|2433.5|85
1658474100000|2022-07-22 07:15:00|2447.5|2441.5|2447.8|2441.8|2450.8|2444.8|2445.3|2439.3|113
1658474400000|2022-07-22 07:20:00|2448|2442|2445.8|2439.8|2448|2442|2443.5|2437.5|74
1658474700000|2022-07-22 07:25:00|2445.5|2439.5|2444.5|2438.5|2446.8|2440.8|2444|2438|70
1658475000000|2022-07-22 07:30:00|2444.3|2438.3|2441|2435|2444.5|2438.5|2438.8|2432.8|94
1658475300000|2022-07-22 07:35:00|2440.5|2434.5|2439.3|2433.3|2442.8|2436.8|2439.3|2433.3|87
1658475600000|2022-07-22 07:40:00|2439|2433|2441|2435|2441|2435|2437.3|2431.3|84
1658475900000|2022-07-22 07:45:00|2440.8|2434.8|2439|2433|2442|2436|2438|2432|80
1658476200000|2022-07-22 07:50:00|2438.5|2432.5|2437|2431|2439.3|2433.3|2436.8|2430.8|71
1658476500000|2022-07-22 07:55:00|2436.8|2430.8|2445.5|2439.5|2446.8|2440.8|2436.5|2430.5|138
1658476800000|2022-07-22 08:00:00|2445.3|2439.3|2447.5|2441.5|2448|2442|2444.5|2438.5|57
1658477100000|2022-07-22 08:05:00|2448|2442|2451.5|2445.5|2451.5|2445.5|2446.3|2440.3|70
1658477400000|2022-07-22 08:10:00|2451.3|2445.3|2450|2444|2451.8|2445.8|2449|2443|53
1658477700000|2022-07-22 08:15:00|2450.3|2444.3|2454.3|2448.3|2455.8|2449.8|2450.3|2444.3|56
1658478000000|2022-07-22 08:20:00|2453.8|2447.8|2457.3|2451.3|2458|2452|2453|2447|69
1658478300000|2022-07-22 08:25:00|2457.5|2451.5|2468.1|2462.1|2468.1|2462.1|2457.5|2451.5|79
1658478600000|2022-07-22 08:30:00|2468.4|2462.4|2469.5|2463.5|2471.3|2465.3|2466.8|2460.8|121
1658478900000|2022-07-22 08:35:00|2470|2464|2466.8|2460.8|2472.3|2466.3|2466.3|2460.3|52
1658479200000|2022-07-22 08:40:00|2467.3|2461.3|2463.8|2457.8|2467.8|2461.8|2463.3|2457.3|76
1658479500000|2022-07-22 08:45:00|2463.5|2457.5|2460.8|2454.8|2465|2459|2460.8|2454.8|50
1658479800000|2022-07-22 08:50:00|2461|2455|2460|2454|2462.3|2456.3|2459.8|2453.8|42
1658480100000|2022-07-22 08:55:00|2459.8|2453.8|2459|2453|2461|2455|2459|2453|39
1658480400000|2022-07-22 09:00:00|2459.3|2453.3|2461.5|2455.5|2463|2457|2459|2453|41
1658480700000|2022-07-22 09:05:00|2461.3|2455.3|2467.5|2461.5|2467.8|2461.8|2461.3|2455.3|52
1658481000000|2022-07-22 09:10:00|2467.3|2461.3|2467.3|2461.3|2469.8|2463.8|2467.3|2461.3|50
1658481300000|2022-07-22 09:15:00|2467|2461|2467.5|2461.5|2468.5|2462.5|2467|2461|29
1658481600000|2022-07-22 09:20:00|2467.8|2461.8|2468|2462|2468.3|2462.3|2466.8|2460.8|27
1658481900000|2022-07-22 09:25:00|2467.8|2461.8|2468.8|2462.8|2469.3|2463.3|2466.8|2460.8|40
1658482200000|2022-07-22 09:30:00|2469|2463|2472|2466|2472|2466|2468.3|2462.3|58
1658482500000|2022-07-22 09:35:00|2471.5|2465.5|2470.5|2464.5|2471.5|2465.5|2468.3|2462.3|51
1658482800000|2022-07-22 09:40:00|2470.8|2464.8|2467|2461|2470.8|2464.8|2466.8|2460.8|28
1658483100000|2022-07-22 09:45:00|2466.8|2460.8|2466.5|2460.5|2468.8|2462.8|2464.8|2458.8|53
1658483400000|2022-07-22 09:50:00|2466.3|2460.3|2463.8|2457.8|2466.5|2460.5|2463|2457|48
1658483700000|2022-07-22 09:55:00|2464|2458|2461.8|2455.8|2464.3|2458.3|2461|2455|69
1658484000000|2022-07-22 10:00:00|2462|2456|2461.3|2455.3|2463|2457|2460.3|2454.3|54
1658484300000|2022-07-22 10:05:00|2461|2455|2458.3|2452.3|2461|2455|2457.3|2451.3|38
1658484600000|2022-07-22 10:10:00|2458|2452|2453.5|2447.5|2458|2452|2451.3|2445.3|44
1658484900000|2022-07-22 10:15:00|2453.3|2447.3|2450.5|2444.5|2453.5|2447.5|2449.5|2443.5|73
1658485200000|2022-07-22 10:20:00|2450.3|2444.3|2455.5|2449.5|2455.5|2449.5|2449.5|2443.5|41
1658485500000|2022-07-22 10:25:00|2455.3|2449.3|2450.8|2444.8|2456|2450|2450.3|2444.3|86
1658485800000|2022-07-22 10:30:00|2451|2445|2451|2445|2452|2446|2450.3|2444.3|87
1658486100000|2022-07-22 10:35:00|2450.8|2444.8|2453.8|2447.8|2454.5|2448.5|2450.8|2444.8|58
1658486400000|2022-07-22 10:40:00|2453.5|2447.5|2457.5|2451.5|2459.5|2453.5|2453.3|2447.3|133
1658486700000|2022-07-22 10:45:00|2457.3|2451.3|2461.3|2455.3|2464.8|2458.8|2457.3|2451.3|119
1658487000000|2022-07-22 10:50:00|2461.8|2455.8|2455|2449|2462.5|2456.5|2452.3|2446.3|73
1658487300000|2022-07-22 10:55:00|2455.3|2449.3|2454.8|2448.8|2455.5|2449.5|2453.3|2447.3|48
1658487600000|2022-07-22 11:00:00|2455|2449|2455|2449|2455.5|2449.5|2453.8|2447.8|32
1658487900000|2022-07-22 11:05:00|2454.8|2448.8|2450.8|2444.8|2455|2449|2450.3|2444.3|58
1658488200000|2022-07-22 11:10:00|2450.5|2444.5|2450|2444|2450.5|2444.5|2448.8|2442.8|30
1658488500000|2022-07-22 11:15:00|2450.3|2444.3|2453|2447|2453|2447|2450.3|2444.3|47
1658488800000|2022-07-22 11:20:00|2452.8|2446.8|2452.5|2446.5|2453.3|2447.3|2451.5|2445.5|38
1658489100000|2022-07-22 11:25:00|2452.3|2446.3|2453.3|2447.3|2453.5|2447.5|2452.3|2446.3|23
1658489400000|2022-07-22 11:30:00|2453|2447|2454.8|2448.8|2456|2450|2451.8|2445.8|101
1658489700000|2022-07-22 11:35:00|2454.5|2448.5|2454.5|2448.5|2457|2451|2453.8|2447.8|80
1658490000000|2022-07-22 11:40:00|2454.8|2448.8|2456.3|2450.3|2456.5|2450.5|2453.3|2447.3|48
1658490300000|2022-07-22 11:45:00|2456.5|2450.5|2460.3|2454.3|2462|2456|2456.5|2450.5|65
1658490600000|2022-07-22 11:50:00|2460.5|2454.5|2459.5|2453.5|2460.5|2454.5|2458|2452|76
1658490900000|2022-07-22 11:55:00|2459.8|2453.8|2461.8|2455.8|2463.5|2457.5|2455.3|2449.3|125
1658491200000|2022-07-22 12:00:00|2462|2456|2459|2453|2462.5|2456.5|2457.8|2451.8|84
1658491500000|2022-07-22 12:05:00|2459.3|2453.3|2464|2458|2466|2460|2458.8|2452.8|78
1658491800000|2022-07-22 12:10:00|2463.8|2457.8|2462.8|2456.8|2464.5|2458.5|2461.5|2455.5|83
1658492100000|2022-07-22 12:15:00|2462.5|2456.5|2462.8|2456.8|2464.8|2458.8|2462|2456|46
1658492400000|2022-07-22 12:20:00|2462.5|2456.5|2462.5|2456.5|2467.3|2461.3|2462|2456|70
1658492700000|2022-07-22 12:25:00|2462.8|2456.8|2464.5|2458.5|2465.8|2459.8|2462.8|2456.8|54
1658493000000|2022-07-22 12:30:00|2464.3|2458.3|2461.3|2455.3|2464.5|2458.5|2461|2455|37
1658493300000|2022-07-22 12:35:00|2461|2455|2457|2451|2462.5|2456.5|2456.5|2450.5|72
1658493600000|2022-07-22 12:40:00|2456.8|2450.8|2452.5|2446.5|2460|2454|2452.3|2446.3|74
1658493900000|2022-07-22 12:45:00|2452.3|2446.3|2452.3|2446.3|2453.3|2447.3|2449.5|2443.5|35
1658494200000|2022-07-22 12:50:00|2452|2446|2452.3|2446.3|2453|2447|2450.3|2444.3|38
1658494500000|2022-07-22 12:55:00|2452|2446|2449.3|2443.3|2452.8|2446.8|2449|2443|43
1658494800000|2022-07-22 13:00:00|2448.5|2442.5|2455.8|2449.8|2455.8|2449.8|2448.5|2442.5|222
1658495100000|2022-07-22 13:05:00|2456|2450|2453.8|2447.8|2456|2450|2452.8|2446.8|173
1658495400000|2022-07-22 13:10:00|2453.5|2447.5|2453.8|2447.8|2455.5|2449.5|2451.5|2445.5|122
1658495700000|2022-07-22 13:15:00|2454|2448|2450.8|2444.8|2454.3|2448.3|2448.3|2442.3|132
1658496000000|2022-07-22 13:20:00|2451|2445|2450.5|2444.5|2451.8|2445.8|2448.5|2442.5|124
1658496300000|2022-07-22 13:25:00|2450.8|2444.8|2453.3|2447.3|2455.3|2449.3|2449.8|2443.8|82
1658496600000|2022-07-22 13:30:00|2453|2447|2453.8|2447.8|2456|2450|2452.3|2446.3|99
1658496900000|2022-07-22 13:35:00|2453.5|2447.5|2453.3|2447.3|2456|2450|2452.5|2446.5|126
1658497200000|2022-07-22 13:40:00|2453.8|2447.8|2454.8|2448.8|2455.8|2449.8|2450.3|2444.3|125
1658497500000|2022-07-22 13:45:00|2455|2449|2459.3|2453.3|2459.8|2453.8|2454.3|2448.3|178
1658497800000|2022-07-22 13:50:00|2460|2454|2458.3|2452.3|2462|2456|2455.5|2449.5|192
1658498100000|2022-07-22 13:55:00|2458|2452|2462.5|2456.5|2464.1|2458.1|2457.8|2451.8|113
1658498400000|2022-07-22 14:00:00|2462.3|2456.3|2461.3|2455.3|2466|2460|2460.8|2454.8|132
1658498700000|2022-07-22 14:05:00|2461.5|2455.5|2459.3|2453.3|2463.8|2457.8|2457.6|2451.6|167
1658499000000|2022-07-22 14:10:00|2459|2453|2460|2454|2463.5|2457.5|2458.8|2452.8|168
1658499300000|2022-07-22 14:15:00|2460.3|2454.3|2460.8|2454.8|2463.3|2457.3|2460|2454|145
1658499600000|2022-07-22 14:20:00|2461|2455|2460.8|2454.8|2461.5|2455.5|2457.8|2451.8|119
1658499900000|2022-07-22 14:25:00|2461|2455|2464|2458|2464|2458|2459.5|2453.5|78
1658500200000|2022-07-22 14:30:00|2463.8|2457.8|2467.8|2461.8|2468.8|2462.8|2462.3|2456.3|112
1658500500000|2022-07-22 14:35:00|2467.5|2461.5|2469.5|2463.5|2471.5|2465.5|2467.5|2461.5|108
1658500800000|2022-07-22 14:40:00|2469.8|2463.8|2478.8|2472.8|2480|2474|2468.8|2462.8|145
1658501100000|2022-07-22 14:45:00|2478.5|2472.5|2474.8|2468.8|2479|2473|2474.3|2468.3|122
1658501400000|2022-07-22 14:50:00|2474.5|2468.5|2472.5|2466.5|2475|2469|2470.8|2464.8|133
1658501700000|2022-07-22 14:55:00|2472.3|2466.3|2471.5|2465.5|2472.5|2466.5|2468.3|2462.3|134
1658502000000|2022-07-22 15:00:00|2471.8|2465.8|2469|2463|2472.3|2466.3|2467.5|2461.5|86
1658502300000|2022-07-22 15:05:00|2468.8|2462.8|2469|2463|2472.5|2466.5|2467.5|2461.5|88
1658502600000|2022-07-22 15:10:00|2469.3|2463.3|2470.5|2464.5|2471.8|2465.8|2467.5|2461.5|67
1658502900000|2022-07-22 15:15:00|2470.3|2464.3|2476.3|2470.3|2476.3|2470.3|2470|2464|92
1658503200000|2022-07-22 15:20:00|2476|2470|2479|2473|2479.3|2473.3|2474.5|2468.5|54
1658503500000|2022-07-22 15:25:00|2479.3|2473.3|2479|2473|2483|2477|2476.8|2470.8|141
1658503800000|2022-07-22 15:30:00|2478.8|2472.8|2476.3|2470.3|2481|2475|2474.8|2468.8|151
1658504100000|2022-07-22 15:35:00|2476|2470|2475|2469|2476.5|2470.5|2471.8|2465.8|146
1658504400000|2022-07-22 15:40:00|2474.8|2468.8|2472|2466|2474.8|2468.8|2469.8|2463.8|113
1658504700000|2022-07-22 15:45:00|2471.8|2465.8|2470.3|2464.3|2471.8|2465.8|2466.8|2460.8|102
1658505000000|2022-07-22 15:50:00|2470.5|2464.5|2468.3|2462.3|2472|2466|2468.3|2462.3|73
1658505300000|2022-07-22 15:55:00|2468|2462|2468|2462|2469.8|2463.8|2465.3|2459.3|80
1658505600000|2022-07-22 16:00:00|2467.8|2461.8|2468.8|2462.8|2469|2463|2466|2460|80
1658505900000|2022-07-22 16:05:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2468.3|2462.3|45
1658506200000|2022-07-22 16:10:00|2469.5|2463.5|2469.3|2463.3|2469.8|2463.8|2468.8|2462.8|50
1658506500000|2022-07-22 16:15:00|2469|2463|2469.8|2463.8|2470|2464|2468.5|2462.5|111
1658506800000|2022-07-22 16:20:00|2469.5|2463.5|2467.5|2461.5|2469.5|2463.5|2467.5|2461.5|92
1658507100000|2022-07-22 16:25:00|2467.8|2461.8|2468.3|2462.3|2468.5|2462.5|2467.5|2461.5|44
1658507400000|2022-07-22 16:30:00|2468|2462|2468.5|2462.5|2468.8|2462.8|2467.8|2461.8|9
1658507700000|2022-07-22 16:35:00|2468.3|2462.3|2468|2462|2468.3|2462.3|2467.3|2461.3|57
1658508000000|2022-07-22 16:40:00|2468.3|2462.3|2467.5|2461.5|2468.8|2462.8|2467.5|2461.5|48
1658508300000|2022-07-22 16:45:00|2467.8|2461.8|2469.5|2463.5|2470|2464|2467.5|2461.5|30
1658508600000|2022-07-22 16:50:00|2469.3|2463.3|2467.5|2461.5|2469.5|2463.5|2467.5|2461.5|76
1658508900000|2022-07-22 16:55:00|2467.8|2461.8|2467|2461|2467.8|2461.8|2465.8|2459.8|105
1658707200000|2022-07-25 00:00:00|2468.8|2453.8|2463.6|2457.6|2468.8|2457.6|2460.6|2453.8|16
1658707500000|2022-07-25 00:05:00|2463.9|2457.9|2462.8|2456.8|2470.1|2464.1|2461.1|2455.1|68
1658707800000|2022-07-25 00:10:00|2463|2457|2463.8|2457.8|2464.8|2458.8|2463|2457|60
1658708100000|2022-07-25 00:15:00|2464|2458|2464.5|2458.5|2466.5|2460.5|2463.5|2457.5|94
1658708400000|2022-07-25 00:20:00|2465|2459|2461.3|2455.3|2466.5|2460.5|2460.8|2454.8|42
1658708700000|2022-07-25 00:25:00|2461.5|2455.5|2463.8|2457.8|2463.8|2457.8|2461.5|2455.5|13
1658709000000|2022-07-25 00:30:00|2463.5|2457.5|2459.5|2453.5|2463.8|2457.8|2459.5|2453.5|20
1658709300000|2022-07-25 00:35:00|2459.8|2453.8|2459.8|2453.8|2460.8|2454.8|2459.3|2453.3|44
1658709600000|2022-07-25 00:40:00|2459.5|2453.5|2459.5|2453.5|2460.5|2454.5|2459.3|2453.3|19
1658709900000|2022-07-25 00:45:00|2459.3|2453.3|2460.8|2454.8|2461|2455|2459.3|2453.3|28
1658710200000|2022-07-25 00:50:00|2461|2455|2455.8|2449.8|2461.5|2455.5|2454|2448|38
1658710500000|2022-07-25 00:55:00|2455.5|2449.5|2450.3|2444.3|2456.5|2450.5|2448.8|2442.8|89
1658710800000|2022-07-25 01:00:00|2450|2444|2464.3|2458.3|2469.8|2463.8|2450|2444|186
1658711100000|2022-07-25 01:05:00|2464|2458|2463.8|2457.8|2466.8|2460.8|2462.8|2456.8|152
1658711400000|2022-07-25 01:10:00|2464.3|2458.3|2459.3|2453.3|2466.8|2460.8|2456.3|2450.3|197
1658711700000|2022-07-25 01:15:00|2459.4|2453.4|2466|2460|2467.8|2461.8|2458.6|2452.6|140
1658712000000|2022-07-25 01:20:00|2465.8|2459.8|2463|2457|2467.5|2461.5|2461.5|2455.5|128
1658712300000|2022-07-25 01:25:00|2462.8|2456.8|2455.3|2449.3|2462.8|2456.8|2453.5|2447.5|47
1658712600000|2022-07-25 01:30:00|2455|2449|2450.8|2444.8|2455.3|2449.3|2450.8|2444.8|96
1658712900000|2022-07-25 01:35:00|2451|2445|2451.3|2445.3|2455|2449|2450.8|2444.8|106
1658713200000|2022-07-25 01:40:00|2451|2445|2452.8|2446.8|2457|2451|2450.8|2444.8|100
1658713500000|2022-07-25 01:45:00|2452.5|2446.5|2445.5|2439.5|2452.8|2446.8|2445.5|2439.5|66
1658713800000|2022-07-25 01:50:00|2445.8|2439.8|2443.3|2437.3|2447|2441|2439.3|2433.3|53
1658714100000|2022-07-25 01:55:00|2443|2437|2439.8|2433.8|2444.3|2438.3|2439.3|2433.3|69
1658714400000|2022-07-25 02:00:00|2440.3|2434.3|2443.5|2437.5|2445.8|2439.8|2439.8|2433.8|93
1658714700000|2022-07-25 02:05:00|2443.3|2437.3|2444|2438|2444.8|2438.8|2442|2436|59
1658715000000|2022-07-25 02:10:00|2443.8|2437.8|2438.3|2432.3|2443.8|2437.8|2438.3|2432.3|100
1658715300000|2022-07-25 02:15:00|2438.8|2432.8|2438.8|2432.8|2439|2433|2438.3|2432.3|13
1658715600000|2022-07-25 02:20:00|2439|2433|2444|2438|2444.3|2438.3|2439|2433|40
1658715900000|2022-07-25 02:25:00|2443.8|2437.8|2443.5|2437.5|2444.3|2438.3|2442.8|2436.8|36
1658716200000|2022-07-25 02:30:00|2443.3|2437.3|2434.9|2428.9|2443.3|2437.3|2434.9|2428.9|131
1658716500000|2022-07-25 02:35:00|2434.6|2428.6|2435.8|2429.8|2436.8|2430.8|2433.5|2427.5|76
1658716800000|2022-07-25 02:40:00|2435.5|2429.5|2435.5|2429.5|2436.5|2430.5|2434.5|2428.5|61
1658717100000|2022-07-25 02:45:00|2436.3|2430.3|2437.8|2431.8|2438.8|2432.8|2436.3|2430.3|41
1658717400000|2022-07-25 02:50:00|2438|2432|2438.3|2432.3|2439|2433|2436.8|2430.8|37
1658717700000|2022-07-25 02:55:00|2438|2432|2441.5|2435.5|2442|2436|2436.8|2430.8|76
1658718000000|2022-07-25 03:00:00|2441.8|2435.8|2440.5|2434.5|2443|2437|2438.8|2432.8|81
1658718300000|2022-07-25 03:05:00|2440.3|2434.3|2438|2432|2440.3|2434.3|2437.8|2431.8|42
1658718600000|2022-07-25 03:10:00|2437.8|2431.8|2436.8|2430.8|2437.8|2431.8|2436.5|2430.5|31
1658718900000|2022-07-25 03:15:00|2436.5|2430.5|2437.3|2431.3|2438|2432|2436|2430|78
1658719200000|2022-07-25 03:20:00|2437|2431|2431.8|2425.8|2437|2431|2430.3|2424.3|68
1658719500000|2022-07-25 03:25:00|2432|2426|2429|2423|2432.3|2426.3|2426|2420|76
1658719800000|2022-07-25 03:30:00|2428.8|2422.8|2434.8|2428.8|2437.5|2431.5|2428.8|2422.8|80
1658720100000|2022-07-25 03:35:00|2434.5|2428.5|2438.8|2432.8|2439|2433|2434.3|2428.3|23
1658720400000|2022-07-25 03:40:00|2438.5|2432.5|2437.5|2431.5|2438.5|2432.5|2437|2431|18
1658720700000|2022-07-25 03:45:00|2437.3|2431.3|2437.5|2431.5|2437.5|2431.5|2436.5|2430.5|25
1658721000000|2022-07-25 03:50:00|2437.3|2431.3|2436|2430|2437.5|2431.5|2435.8|2429.8|25
1658721300000|2022-07-25 03:55:00|2436.3|2430.3|2436.3|2430.3|2436.8|2430.8|2435.8|2429.8|25
1658721600000|2022-07-25 04:00:00|2436.5|2430.5|2436.3|2430.3|2436.8|2430.8|2435.8|2429.8|17
1658721900000|2022-07-25 04:05:00|2436.5|2430.5|2436|2430|2436.5|2430.5|2435.8|2429.8|10
1658722200000|2022-07-25 04:10:00|2435.8|2429.8|2435.5|2429.5|2436|2430|2435.5|2429.5|4
1658722500000|2022-07-25 04:15:00|2436|2430|2436|2430|2437.8|2431.8|2436|2430|29
1658722800000|2022-07-25 04:20:00|2436.3|2430.3|2436.3|2430.3|2436.3|2430.3|2435.8|2429.8|7
1658723100000|2022-07-25 04:25:00|2435.8|2429.8|2436|2430|2436.3|2430.3|2435.5|2429.5|12
1658723400000|2022-07-25 04:30:00|2435.8|2429.8|2435.5|2429.5|2436.5|2430.5|2434.3|2428.3|29
1658723700000|2022-07-25 04:35:00|2435.3|2429.3|2434.3|2428.3|2436|2430|2434|2428|28
1658724000000|2022-07-25 04:40:00|2434|2428|2432.5|2426.5|2434|2428|2431|2425|15
1658724300000|2022-07-25 04:45:00|2432.8|2426.8|2434.3|2428.3|2435.3|2429.3|2432.8|2426.8|25
1658724600000|2022-07-25 04:50:00|2434.5|2428.5|2435|2429|2436.3|2430.3|2434.5|2428.5|22
1658724900000|2022-07-25 04:55:00|2435.3|2429.3|2435|2429|2435.3|2429.3|2434.5|2428.5|15
1658725200000|2022-07-25 05:00:00|2435.3|2429.3|2433|2427|2435.5|2429.5|2432.8|2426.8|36
1658725500000|2022-07-25 05:05:00|2432.8|2426.8|2433.8|2427.8|2433.8|2427.8|2431.8|2425.8|25
1658725800000|2022-07-25 05:10:00|2434.3|2428.3|2433.8|2427.8|2434.5|2428.5|2433.8|2427.8|35
1658726100000|2022-07-25 05:15:00|2433.5|2427.5|2430.3|2424.3|2433.5|2427.5|2430.3|2424.3|30
1658726400000|2022-07-25 05:20:00|2430|2424|2430.3|2424.3|2431|2425|2429.5|2423.5|19
1658726700000|2022-07-25 05:25:00|2430|2424|2431|2425|2431|2425|2428.5|2422.5|18
1658727000000|2022-07-25 05:30:00|2429.5|2423.5|2426.3|2420.3|2430.3|2424.3|2422.5|2416.5|170
1658727300000|2022-07-25 05:35:00|2426|2420|2429.3|2423.3|2432|2426|2425.5|2419.5|55
1658727600000|2022-07-25 05:40:00|2429.5|2423.5|2431.4|2425.4|2433.1|2427.1|2427.3|2421.3|98
1658727900000|2022-07-25 05:45:00|2431.1|2425.1|2431.8|2425.8|2433|2427|2428.5|2422.5|85
1658728200000|2022-07-25 05:50:00|2432|2426|2433.8|2427.8|2436.8|2430.8|2431.8|2425.8|57
1658728500000|2022-07-25 05:55:00|2433.5|2427.5|2434.5|2428.5|2436.5|2430.5|2432.5|2426.5|63
1658728800000|2022-07-25 06:00:00|2434.8|2428.8|2435.5|2429.5|2437|2431|2433.8|2427.8|56
1658729100000|2022-07-25 06:05:00|2435.3|2429.3|2437.8|2431.8|2438.8|2432.8|2435|2429|41
1658729400000|2022-07-25 06:10:00|2438.3|2432.3|2440.5|2434.5|2440.8|2434.8|2437.3|2431.3|64
1658729700000|2022-07-25 06:15:00|2440.8|2434.8|2437.8|2431.8|2444|2438|2437.5|2431.5|49
1658730000000|2022-07-25 06:20:00|2438|2432|2437.5|2431.5|2440|2434|2437|2431|43
1658730300000|2022-07-25 06:25:00|2437.8|2431.8|2439.3|2433.3|2439.8|2433.8|2435.8|2429.8|42
1658730600000|2022-07-25 06:30:00|2439.5|2433.5|2439.3|2433.3|2440.5|2434.5|2436.8|2430.8|93
1658730900000|2022-07-25 06:35:00|2439|2433|2441.5|2435.5|2442.3|2436.3|2438.8|2432.8|86
1658731200000|2022-07-25 06:40:00|2441.8|2435.8|2444.3|2438.3|2444.5|2438.5|2441|2435|88
1658731500000|2022-07-25 06:45:00|2444.5|2438.5|2444|2438|2444.5|2438.5|2443|2437|32
1658731800000|2022-07-25 06:50:00|2444.3|2438.3|2445.8|2439.8|2446.3|2440.3|2444|2438|37
1658732100000|2022-07-25 06:55:00|2446|2440|2446|2440|2447|2441|2444.3|2438.3|86
1658732400000|2022-07-25 07:00:00|2445.8|2439.8|2445|2439|2446.5|2440.5|2442|2436|82
1658732700000|2022-07-25 07:05:00|2445.3|2439.3|2443.5|2437.5|2445.3|2439.3|2442.3|2436.3|73
1658733000000|2022-07-25 07:10:00|2443.3|2437.3|2444|2438|2444|2438|2439.5|2433.5|52
1658733300000|2022-07-25 07:15:00|2443.8|2437.8|2433.8|2427.8|2443.8|2437.8|2433.5|2427.5|67
1658733600000|2022-07-25 07:20:00|2433.5|2427.5|2429.3|2423.3|2434.8|2428.8|2428.5|2422.5|74
1658733900000|2022-07-25 07:25:00|2429|2423|2430.3|2424.3|2432.3|2426.3|2428.8|2422.8|57
1658734200000|2022-07-25 07:30:00|2430|2424|2434.3|2428.3|2434.3|2428.3|2429.3|2423.3|62
1658734500000|2022-07-25 07:35:00|2434.5|2428.5|2435.5|2429.5|2435.8|2429.8|2433.5|2427.5|49
1658734800000|2022-07-25 07:40:00|2435.8|2429.8|2437.5|2431.5|2438.8|2432.8|2435.6|2429.6|60
1658735100000|2022-07-25 07:45:00|2437.8|2431.8|2443|2437|2443|2437|2436.8|2430.8|78
1658735400000|2022-07-25 07:50:00|2443.3|2437.3|2442|2436|2444.5|2438.5|2441.8|2435.8|44
1658735700000|2022-07-25 07:55:00|2441.8|2435.8|2442.3|2436.3|2442.5|2436.5|2440.3|2434.3|46
1658736000000|2022-07-25 08:00:00|2442.5|2436.5|2441.3|2435.3|2442.8|2436.8|2440.8|2434.8|63
1658736300000|2022-07-25 08:05:00|2441|2435|2441|2435|2444.5|2438.5|2440.8|2434.8|68
1658736600000|2022-07-25 08:10:00|2440.8|2434.8|2437.5|2431.5|2440.8|2434.8|2435.5|2429.5|61
1658736900000|2022-07-25 08:15:00|2437.3|2431.3|2434.8|2428.8|2438.8|2432.8|2434.5|2428.5|59
1658737200000|2022-07-25 08:20:00|2434.5|2428.5|2433|2427|2435.8|2429.8|2431.5|2425.5|78
1658737500000|2022-07-25 08:25:00|2432.8|2426.8|2431.8|2425.8|2434.5|2428.5|2431.5|2425.5|52
1658737800000|2022-07-25 08:30:00|2432.3|2426.3|2437|2431|2437.1|2431.1|2432|2426|41
1658738100000|2022-07-25 08:35:00|2437.3|2431.3|2449.5|2443.5|2450|2444|2436.3|2430.3|73
1658738400000|2022-07-25 08:40:00|2448.8|2442.8|2453.8|2447.8|2454.6|2448.6|2448.5|2442.5|113
1658738700000|2022-07-25 08:45:00|2453.5|2447.5|2449.3|2443.3|2453.5|2447.5|2448.3|2442.3|74
1658739000000|2022-07-25 08:50:00|2449.5|2443.5|2449.3|2443.3|2450|2444|2448.5|2442.5|24
1658739300000|2022-07-25 08:55:00|2449|2443|2449.3|2443.3|2450.5|2444.5|2448.8|2442.8|32
1658739600000|2022-07-25 09:00:00|2449|2443|2448.8|2442.8|2451.8|2445.8|2448|2442|70
1658739900000|2022-07-25 09:05:00|2449.5|2443.5|2450|2444|2451.5|2445.5|2448|2442|46
1658740200000|2022-07-25 09:10:00|2450.3|2444.3|2453.8|2447.8|2454.8|2448.8|2450|2444|48
1658740500000|2022-07-25 09:15:00|2454|2448|2456|2450|2457.8|2451.8|2453.8|2447.8|77
1658740800000|2022-07-25 09:20:00|2456.3|2450.3|2456.5|2450.5|2457.8|2451.8|2455.3|2449.3|25
1658741100000|2022-07-25 09:25:00|2456.3|2450.3|2455.3|2449.3|2456.3|2450.3|2454.8|2448.8|25
1658741400000|2022-07-25 09:30:00|2455.5|2449.5|2457.5|2451.5|2458.3|2452.3|2454.8|2448.8|42
1658741700000|2022-07-25 09:35:00|2457.8|2451.8|2456.5|2450.5|2457.8|2451.8|2455.8|2449.8|48
1658742000000|2022-07-25 09:40:00|2456.3|2450.3|2455.8|2449.8|2457.3|2451.3|2455.5|2449.5|39
1658742300000|2022-07-25 09:45:00|2455.5|2449.5|2454|2448|2455.5|2449.5|2453.8|2447.8|33
1658742600000|2022-07-25 09:50:00|2454.3|2448.3|2453.8|2447.8|2454.8|2448.8|2453.3|2447.3|31
1658742900000|2022-07-25 09:55:00|2453.5|2447.5|2456.8|2450.8|2456.8|2450.8|2453.3|2447.3|38
1658743200000|2022-07-25 10:00:00|2457|2451|2458|2452|2459.5|2453.5|2456.3|2450.3|47
1658743500000|2022-07-25 10:05:00|2457.8|2451.8|2457.8|2451.8|2458|2452|2456.3|2450.3|22
1658743800000|2022-07-25 10:10:00|2458|2452|2457.8|2451.8|2458.3|2452.3|2456.8|2450.8|27
1658744100000|2022-07-25 10:15:00|2457.5|2451.5|2456|2450|2457.8|2451.8|2456|2450|17
1658744400000|2022-07-25 10:20:00|2455.5|2449.5|2455|2449|2455.8|2449.8|2453.8|2447.8|29
1658744700000|2022-07-25 10:25:00|2454.8|2448.8|2455.8|2449.8|2456|2450|2454|2448|23
1658745000000|2022-07-25 10:30:00|2456|2450|2454.3|2448.3|2456.5|2450.5|2454.3|2448.3|30
1658745300000|2022-07-25 10:35:00|2454.5|2448.5|2453|2447|2454.5|2448.5|2453|2447|6
1658745600000|2022-07-25 10:40:00|2452.8|2446.8|2450.5|2444.5|2452.8|2446.8|2450.3|2444.3|25
1658745900000|2022-07-25 10:45:00|2450.3|2444.3|2453.8|2447.8|2454|2448|2450.3|2444.3|18
1658746200000|2022-07-25 10:50:00|2454|2448|2456.5|2450.5|2456.8|2450.8|2453|2447|31
1658746500000|2022-07-25 10:55:00|2456.3|2450.3|2457.5|2451.5|2460.3|2454.3|2456.3|2450.3|39
1658746800000|2022-07-25 11:00:00|2457.3|2451.3|2456.3|2450.3|2457.8|2451.8|2454.8|2448.8|22
1658747100000|2022-07-25 11:05:00|2456.5|2450.5|2455|2449|2456.8|2450.8|2454.3|2448.3|51
1658747400000|2022-07-25 11:10:00|2454.8|2448.8|2454.5|2448.5|2455.5|2449.5|2454.5|2448.5|19
1658747700000|2022-07-25 11:15:00|2454.8|2448.8|2455.5|2449.5|2456|2450|2454|2448|20
1658748000000|2022-07-25 11:20:00|2455.8|2449.8|2458|2452|2458|2452|2455.8|2449.8|33
1658748300000|2022-07-25 11:25:00|2457.8|2451.8|2455.3|2449.3|2458.8|2452.8|2455.3|2449.3|47
1658748600000|2022-07-25 11:30:00|2455|2449|2453.8|2447.8|2457|2451|2453.3|2447.3|72
1658748900000|2022-07-25 11:35:00|2453.5|2447.5|2453.3|2447.3|2454.3|2448.3|2453.3|2447.3|37
1658749200000|2022-07-25 11:40:00|2453.5|2447.5|2454.5|2448.5|2455.3|2449.3|2453|2447|50
1658749500000|2022-07-25 11:45:00|2454.8|2448.8|2458.8|2452.8|2458.8|2452.8|2454.8|2448.8|88
1658749800000|2022-07-25 11:50:00|2458.5|2452.5|2458.3|2452.3|2460|2454|2456|2450|78
1658750100000|2022-07-25 11:55:00|2458.5|2452.5|2440.1|2434.1|2458.5|2452.5|2439.6|2433.6|140
1658750400000|2022-07-25 12:00:00|2438.9|2432.9|2444.8|2438.8|2445|2439|2436.5|2430.5|103
1658750700000|2022-07-25 12:05:00|2444.5|2438.5|2449.5|2443.5|2449.8|2443.8|2444.5|2438.5|54
1658751000000|2022-07-25 12:10:00|2449.8|2443.8|2449.8|2443.8|2450.5|2444.5|2448.5|2442.5|55
1658751300000|2022-07-25 12:15:00|2449.5|2443.5|2443.8|2437.8|2449.5|2443.5|2442.8|2436.8|79
1658751600000|2022-07-25 12:20:00|2443.5|2437.5|2445.5|2439.5|2446.3|2440.3|2443.5|2437.5|48
1658751900000|2022-07-25 12:25:00|2445.8|2439.8|2444.8|2438.8|2446.3|2440.3|2444|2438|32
1658752200000|2022-07-25 12:30:00|2445|2439|2443.5|2437.5|2445|2439|2442|2436|55
1658752500000|2022-07-25 12:35:00|2443.3|2437.3|2443.3|2437.3|2443.5|2437.5|2443|2437|17
1658752800000|2022-07-25 12:40:00|2443.5|2437.5|2438|2432|2444|2438|2437.3|2431.3|61
1658753100000|2022-07-25 12:45:00|2437.8|2431.8|2433|2427|2437.8|2431.8|2431.5|2425.5|62
1658753400000|2022-07-25 12:50:00|2432.8|2426.8|2432.8|2426.8|2434|2428|2431.8|2425.8|103
1658753700000|2022-07-25 12:55:00|2433|2427|2431.8|2425.8|2435|2429|2431.8|2425.8|100
1658754000000|2022-07-25 13:00:00|2431.5|2425.5|2440.3|2434.3|2440.8|2434.8|2431.5|2425.5|300
1658754300000|2022-07-25 13:05:00|2440.5|2434.5|2438.5|2432.5|2441|2435|2434.5|2428.5|178
1658754600000|2022-07-25 13:10:00|2438.8|2432.8|2437.8|2431.8|2438.8|2432.8|2436|2430|129
1658754900000|2022-07-25 13:15:00|2437.5|2431.5|2428.5|2422.5|2437.5|2431.5|2427.5|2421.5|123
1658755200000|2022-07-25 13:20:00|2428.3|2422.3|2426.3|2420.3|2429.5|2423.5|2424.8|2418.8|183
1658755500000|2022-07-25 13:25:00|2426|2420|2430.3|2424.3|2432|2426|2425.5|2419.5|135
1658755800000|2022-07-25 13:30:00|2430.5|2424.5|2412.5|2406.5|2431.3|2425.3|2412.3|2406.3|156
1658756100000|2022-07-25 13:35:00|2413.3|2407.3|2411.8|2405.8|2416.5|2410.5|2410.3|2404.3|144
1658756400000|2022-07-25 13:40:00|2411.5|2405.5|2406.8|2400.8|2411.5|2405.5|2406.5|2400.5|107
1658756700000|2022-07-25 13:45:00|2406.5|2400.5|2418.3|2412.3|2419.8|2413.8|2405.5|2399.5|158
1658757000000|2022-07-25 13:50:00|2418.5|2412.5|2415.8|2409.8|2420.5|2414.5|2413.5|2407.5|92
1658757300000|2022-07-25 13:55:00|2415.5|2409.5|2412.5|2406.5|2417.8|2411.8|2411.5|2405.5|78
1658757600000|2022-07-25 14:00:00|2412.8|2406.8|2404.8|2398.8|2413|2407|2404.5|2398.5|72
1658757900000|2022-07-25 14:05:00|2404.3|2398.3|2410.3|2404.3|2410.3|2404.3|2399|2393|180
1658758200000|2022-07-25 14:10:00|2410.5|2404.5|2410|2404|2415.3|2409.3|2408.8|2402.8|112
1658758500000|2022-07-25 14:15:00|2409.8|2403.8|2405.8|2399.8|2413.3|2407.3|2404.3|2398.3|128
1658758800000|2022-07-25 14:20:00|2405.3|2399.3|2406|2400|2406.3|2400.3|2402.3|2396.3|102
1658759100000|2022-07-25 14:25:00|2406.3|2400.3|2409.5|2403.5|2410.3|2404.3|2403.8|2397.8|165
1658759400000|2022-07-25 14:30:00|2409.3|2403.3|2407|2401|2410|2404|2406|2400|133
1658759700000|2022-07-25 14:35:00|2407.3|2401.3|2402.5|2396.5|2407.5|2401.5|2400.8|2394.8|127
1658760000000|2022-07-25 14:40:00|2402.3|2396.3|2405.3|2399.3|2406|2400|2397.8|2391.8|142
1658760300000|2022-07-25 14:45:00|2405|2399|2408.5|2402.5|2409|2403|2405|2399|82
1658760600000|2022-07-25 14:50:00|2408|2402|2408|2402|2409.5|2403.5|2406.8|2400.8|57
1658760900000|2022-07-25 14:55:00|2408.5|2402.5|2407.8|2401.8|2409|2403|2406.5|2400.5|64
1658761200000|2022-07-25 15:00:00|2407.5|2401.5|2406|2400|2407.5|2401.5|2405|2399|66
1658761500000|2022-07-25 15:05:00|2405.8|2399.8|2409|2403|2410|2404|2405.8|2399.8|53
1658761800000|2022-07-25 15:10:00|2409.3|2403.3|2412.8|2406.8|2415.5|2409.5|2409.3|2403.3|93
1658762100000|2022-07-25 15:15:00|2413.3|2407.3|2411.5|2405.5|2413.3|2407.3|2410.8|2404.8|52
1658762400000|2022-07-25 15:20:00|2411.8|2405.8|2410|2404|2412.5|2406.5|2409|2403|41
1658762700000|2022-07-25 15:25:00|2410.3|2404.3|2410.8|2404.8|2412.3|2406.3|2409.8|2403.8|42
1658763000000|2022-07-25 15:30:00|2410.5|2404.5|2414.5|2408.5|2414.5|2408.5|2409.5|2403.5|99
1658763300000|2022-07-25 15:35:00|2414.3|2408.3|2415|2409|2415|2409|2413|2407|40
1658763600000|2022-07-25 15:40:00|2415.3|2409.3|2415|2409|2415.8|2409.8|2413.3|2407.3|46
1658763900000|2022-07-25 15:45:00|2415.3|2409.3|2413.5|2407.5|2415.3|2409.3|2410.8|2404.8|76
1658764200000|2022-07-25 15:50:00|2413.8|2407.8|2415.8|2409.8|2416|2410|2413.5|2407.5|43
1658764500000|2022-07-25 15:55:00|2415.5|2409.5|2410|2404|2415.5|2409.5|2408|2402|98
1658764800000|2022-07-25 16:00:00|2409.8|2403.8|2410.3|2404.3|2411|2405|2409.5|2403.5|37
1658765100000|2022-07-25 16:05:00|2410.5|2404.5|2409.5|2403.5|2410.5|2404.5|2407.3|2401.3|39
1658765400000|2022-07-25 16:10:00|2409.3|2403.3|2409.3|2403.3|2409.5|2403.5|2408.8|2402.8|22
1658765700000|2022-07-25 16:15:00|2409|2403|2408.5|2402.5|2409.5|2403.5|2408.5|2402.5|18
1658766000000|2022-07-25 16:20:00|2408.8|2402.8|2410.8|2404.8|2410.8|2404.8|2408|2402|45
1658766300000|2022-07-25 16:25:00|2411|2405|2410.8|2404.8|2411.3|2405.3|2410|2404|16
1658766600000|2022-07-25 16:30:00|2411|2405|2412.3|2406.3|2412.8|2406.8|2410.8|2404.8|18
1658766900000|2022-07-25 16:35:00|2412.5|2406.5|2414|2408|2414.3|2408.3|2412.5|2406.5|19
1658767200000|2022-07-25 16:40:00|2413.8|2407.8|2412.5|2406.5|2414|2408|2411.8|2405.8|45
1658767500000|2022-07-25 16:45:00|2412.3|2406.3|2412|2406|2413|2407|2411.5|2405.5|26
1658767800000|2022-07-25 16:50:00|2412.3|2406.3|2411.5|2405.5|2412.5|2406.5|2411.3|2405.3|39
1658768100000|2022-07-25 16:55:00|2411.8|2405.8|2410.8|2404.8|2412.3|2406.3|2409.8|2403.8|61
1658793600000|2022-07-26 00:00:00|2409|2403|2407.8|2401.8|2409.1|2403.1|2407.6|2401.6|25
1658793900000|2022-07-26 00:05:00|2407.5|2401.5|2412.3|2406.3|2413.9|2407.9|2407.5|2401.5|45
1658794200000|2022-07-26 00:10:00|2413.4|2407.4|2415|2409|2415|2409|2411.8|2405.8|27
1658794500000|2022-07-26 00:15:00|2415.3|2409.3|2416.1|2410.1|2417.3|2411.3|2414.5|2408.5|22
1658794800000|2022-07-26 00:20:00|2416.4|2410.4|2414.5|2408.5|2416.4|2410.4|2413.5|2407.5|37
1658795100000|2022-07-26 00:25:00|2414.8|2408.8|2420|2414|2420|2414|2414.5|2408.5|25
1658795400000|2022-07-26 00:30:00|2420.3|2414.3|2421.5|2415.5|2422.5|2416.5|2419.5|2413.5|48
1658795700000|2022-07-26 00:35:00|2421.8|2415.8|2421.8|2415.8|2422|2416|2421.8|2415.8|7
1658796000000|2022-07-26 00:40:00|2422|2416|2419|2413|2422.3|2416.3|2419|2413|20
1658796300000|2022-07-26 00:45:00|2418.8|2412.8|2416.8|2410.8|2418.8|2412.8|2416.8|2410.8|12
1658796600000|2022-07-26 00:50:00|2416.5|2410.5|2415.5|2409.5|2416.5|2410.5|2415.5|2409.5|13
1658796900000|2022-07-26 00:55:00|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|6
1658797200000|2022-07-26 01:00:00|2415.3|2409.3|2415|2409|2415.8|2409.8|2412.3|2406.3|108
1658797500000|2022-07-26 01:05:00|2415.3|2409.3|2419|2413|2419.1|2413.1|2414.8|2408.8|84
1658797800000|2022-07-26 01:10:00|2418.8|2412.8|2418.8|2412.8|2419.3|2413.3|2417.8|2411.8|67
1658798100000|2022-07-26 01:15:00|2419|2413|2421.5|2415.5|2421.5|2415.5|2418|2412|31
1658798400000|2022-07-26 01:20:00|2421.3|2415.3|2424.3|2418.3|2424.5|2418.5|2421.3|2415.3|21
1658798700000|2022-07-26 01:25:00|2424|2418|2426.8|2420.8|2427|2421|2423|2417|49
1658799000000|2022-07-26 01:30:00|2427|2421|2426.5|2420.5|2427.8|2421.8|2425.5|2419.5|99
1658799300000|2022-07-26 01:35:00|2426.8|2420.8|2427.3|2421.3|2427.8|2421.8|2426.3|2420.3|61
1658799600000|2022-07-26 01:40:00|2427.5|2421.5|2426.5|2420.5|2427.8|2421.8|2426|2420|67
1658799900000|2022-07-26 01:45:00|2426.8|2420.8|2425.8|2419.8|2427.8|2421.8|2424.5|2418.5|98
1658800200000|2022-07-26 01:50:00|2425.5|2419.5|2424.8|2418.8|2426.8|2420.8|2424.3|2418.3|109
1658800500000|2022-07-26 01:55:00|2424.5|2418.5|2425.3|2419.3|2426|2420|2424|2418|72
1658800800000|2022-07-26 02:00:00|2425.8|2419.8|2424.3|2418.3|2426.8|2420.8|2424|2418|50
1658801100000|2022-07-26 02:05:00|2424.5|2418.5|2425.5|2419.5|2427|2421|2424.5|2418.5|70
1658801400000|2022-07-26 02:10:00|2425.3|2419.3|2426|2420|2426.8|2420.8|2424.8|2418.8|40
1658801700000|2022-07-26 02:15:00|2425.8|2419.8|2426.8|2420.8|2427.5|2421.5|2425.5|2419.5|12
1658802000000|2022-07-26 02:20:00|2426.5|2420.5|2427.5|2421.5|2428|2422|2426.3|2420.3|11
1658802300000|2022-07-26 02:25:00|2427.8|2421.8|2430.3|2424.3|2430.8|2424.8|2427.8|2421.8|24
1658802600000|2022-07-26 02:30:00|2429.5|2423.5|2430|2424|2430.8|2424.8|2429|2423|57
1658802900000|2022-07-26 02:35:00|2430.3|2424.3|2432.5|2426.5|2433.8|2427.8|2429.8|2423.8|71
1658803200000|2022-07-26 02:40:00|2432.8|2426.8|2434.8|2428.8|2435.8|2429.8|2432.5|2426.5|83
1658803500000|2022-07-26 02:45:00|2435|2429|2435.3|2429.3|2436|2430|2434|2428|84
1658803800000|2022-07-26 02:50:00|2435.5|2429.5|2436|2430|2440|2434|2435.3|2429.3|53
1658804100000|2022-07-26 02:55:00|2435.5|2429.5|2431|2425|2435.5|2429.5|2429.5|2423.5|65
1658804400000|2022-07-26 03:00:00|2431.3|2425.3|2432.5|2426.5|2432.8|2426.8|2430.5|2424.5|23
1658804700000|2022-07-26 03:05:00|2432.8|2426.8|2428|2422|2432.8|2426.8|2427.3|2421.3|52
1658805000000|2022-07-26 03:10:00|2428.3|2422.3|2429.8|2423.8|2429.8|2423.8|2428|2422|22
1658805300000|2022-07-26 03:15:00|2430|2424|2429.5|2423.5|2432.5|2426.5|2429.3|2423.3|63
1658805600000|2022-07-26 03:20:00|2429.8|2423.8|2430.8|2424.8|2431|2425|2429|2423|50
1658805900000|2022-07-26 03:25:00|2431|2425|2432.3|2426.3|2433.8|2427.8|2430.8|2424.8|26
1658806200000|2022-07-26 03:30:00|2432|2426|2431|2425|2432|2426|2428.3|2422.3|29
1658806500000|2022-07-26 03:35:00|2431.5|2425.5|2431.8|2425.8|2432|2426|2431|2425|24
1658806800000|2022-07-26 03:40:00|2431.3|2425.3|2434.8|2428.8|2435.3|2429.3|2431.3|2425.3|33
1658807100000|2022-07-26 03:45:00|2434.3|2428.3|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|17
1658807400000|2022-07-26 03:50:00|2433.8|2427.8|2434.8|2428.8|2435.3|2429.3|2433.8|2427.8|27
1658807700000|2022-07-26 03:55:00|2434.5|2428.5|2434.5|2428.5|2435.3|2429.3|2434.5|2428.5|13
1658808000000|2022-07-26 04:00:00|2434.3|2428.3|2434|2428|2434.3|2428.3|2433.5|2427.5|4
1658808300000|2022-07-26 04:05:00|2434.3|2428.3|2435|2429|2435|2429|2434.3|2428.3|8
1658808600000|2022-07-26 04:10:00|2434.8|2428.8|2434|2428|2435|2429|2434|2428|9
1658808900000|2022-07-26 04:15:00|2434.3|2428.3|2434.5|2428.5|2435|2429|2434.3|2428.3|6
1658809200000|2022-07-26 04:20:00|2434.3|2428.3|2434.5|2428.5|2434.5|2428.5|2434.3|2428.3|2
1658809500000|2022-07-26 04:25:00|2434.3|2428.3|2434.3|2428.3|2434.5|2428.5|2434.3|2428.3|9
1658809800000|2022-07-26 04:30:00|2434.8|2428.8|2435.3|2429.3|2435.3|2429.3|2434.5|2428.5|10
1658810100000|2022-07-26 04:35:00|2434.8|2428.8|2434.3|2428.3|2435.3|2429.3|2434.3|2428.3|24
1658810400000|2022-07-26 04:40:00|2433.3|2427.3|2432.5|2426.5|2433.8|2427.8|2432.5|2426.5|10
1658810700000|2022-07-26 04:45:00|2432.3|2426.3|2432.5|2426.5|2432.5|2426.5|2432|2426|16
1658811300000|2022-07-26 04:55:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2432.8|2426.8|2
1658811600000|2022-07-26 05:00:00|2433.3|2427.3|2434|2428|2435.8|2429.8|2432.8|2426.8|26
1658811900000|2022-07-26 05:05:00|2433.8|2427.8|2435.3|2429.3|2435.5|2429.5|2433.8|2427.8|24
1658812200000|2022-07-26 05:10:00|2435.5|2429.5|2436|2430|2436|2430|2434.5|2428.5|11
1658812500000|2022-07-26 05:15:00|2436.5|2430.5|2433.8|2427.8|2437.3|2431.3|2433.3|2427.3|37
1658812800000|2022-07-26 05:20:00|2433.3|2427.3|2436|2430|2437.8|2431.8|2433.3|2427.3|31
1658813100000|2022-07-26 05:25:00|2436.3|2430.3|2438.3|2432.3|2439.3|2433.3|2436.3|2430.3|16
1658813400000|2022-07-26 05:30:00|2438|2432|2438.3|2432.3|2439|2433|2433.8|2427.8|189
1658813700000|2022-07-26 05:35:00|2438.5|2432.5|2437.8|2431.8|2440|2434|2437.3|2431.3|47
1658814000000|2022-07-26 05:40:00|2438|2432|2434.3|2428.3|2438.3|2432.3|2434.3|2428.3|54
1658814300000|2022-07-26 05:45:00|2434|2428|2431.8|2425.8|2434.8|2428.8|2431.3|2425.3|77
1658814600000|2022-07-26 05:50:00|2432|2426|2435.3|2429.3|2436|2430|2432|2426|57
1658814900000|2022-07-26 05:55:00|2435|2429|2434.8|2428.8|2435.5|2429.5|2433.5|2427.5|62
1658815200000|2022-07-26 06:00:00|2435|2429|2437.8|2431.8|2442.1|2436.1|2433.8|2427.8|70
1658815500000|2022-07-26 06:05:00|2437.5|2431.5|2441.5|2435.5|2442.3|2436.3|2436.8|2430.8|89
1658815800000|2022-07-26 06:10:00|2441.3|2435.3|2439.5|2433.5|2442.5|2436.5|2437.8|2431.8|86
1658816100000|2022-07-26 06:15:00|2439.8|2433.8|2437|2431|2440|2434|2436.5|2430.5|60
1658816400000|2022-07-26 06:20:00|2437.3|2431.3|2436|2430|2437.8|2431.8|2434.5|2428.5|92
1658816700000|2022-07-26 06:25:00|2435.8|2429.8|2433.8|2427.8|2436.8|2430.8|2433.5|2427.5|28
1658817000000|2022-07-26 06:30:00|2434.3|2428.3|2435.8|2429.8|2436.5|2430.5|2433|2427|58
1658817300000|2022-07-26 06:35:00|2435.5|2429.5|2434.8|2428.8|2437|2431|2434.5|2428.5|42
1658817600000|2022-07-26 06:40:00|2434.5|2428.5|2435.3|2429.3|2436.3|2430.3|2433.3|2427.3|29
1658817900000|2022-07-26 06:45:00|2435.5|2429.5|2437.8|2431.8|2437.8|2431.8|2435.5|2429.5|99
1658818200000|2022-07-26 06:50:00|2437.5|2431.5|2437|2431|2440|2434|2436.5|2430.5|105
1658818500000|2022-07-26 06:55:00|2436|2430|2427.4|2421.4|2436|2430|2427.4|2421.4|103
1658818800000|2022-07-26 07:00:00|2426.9|2420.9|2425.5|2419.5|2430.6|2424.6|2423.1|2417.1|125
1658819100000|2022-07-26 07:05:00|2425.8|2419.8|2424.5|2418.5|2429.8|2423.8|2424.5|2418.5|92
1658819400000|2022-07-26 07:10:00|2424.3|2418.3|2426.5|2420.5|2428|2422|2423.8|2417.8|66
1658819700000|2022-07-26 07:15:00|2426.8|2420.8|2429|2423|2429|2423|2425.8|2419.8|41
1658820000000|2022-07-26 07:20:00|2429.3|2423.3|2422.8|2416.8|2429.3|2423.3|2422|2416|61
1658820300000|2022-07-26 07:25:00|2423|2417|2424.3|2418.3|2425.8|2419.8|2420.3|2414.3|74
1658820600000|2022-07-26 07:30:00|2424.5|2418.5|2425.3|2419.3|2426.5|2420.5|2424.5|2418.5|45
1658820900000|2022-07-26 07:35:00|2425.5|2419.5|2428.8|2422.8|2429|2423|2425.3|2419.3|56
1658821200000|2022-07-26 07:40:00|2429|2423|2425.5|2419.5|2429.8|2423.8|2425|2419|65
1658821500000|2022-07-26 07:45:00|2425.3|2419.3|2425.5|2419.5|2426|2420|2424|2418|36
1658821800000|2022-07-26 07:50:00|2425.8|2419.8|2424.8|2418.8|2428|2422|2424.8|2418.8|24
1658822100000|2022-07-26 07:55:00|2424.5|2418.5|2427.8|2421.8|2427.8|2421.8|2424.5|2418.5|34
1658822400000|2022-07-26 08:00:00|2427.5|2421.5|2424.5|2418.5|2429|2423|2424.3|2418.3|94
1658822700000|2022-07-26 08:05:00|2424.3|2418.3|2424|2418|2427|2421|2422.8|2416.8|63
1658823000000|2022-07-26 08:10:00|2423.8|2417.8|2421|2415|2425.5|2419.5|2420|2414|62
1658823300000|2022-07-26 08:15:00|2420.8|2414.8|2424.5|2418.5|2425.5|2419.5|2420|2414|89
1658823600000|2022-07-26 08:20:00|2424.8|2418.8|2424.8|2418.8|2427.3|2421.3|2423.8|2417.8|82
1658823900000|2022-07-26 08:25:00|2425|2419|2425|2419|2427|2421|2424.5|2418.5|38
1658824200000|2022-07-26 08:30:00|2425.3|2419.3|2425.8|2419.8|2428.5|2422.5|2425.3|2419.3|69
1658824500000|2022-07-26 08:35:00|2425.5|2419.5|2430.5|2424.5|2431|2425|2425|2419|62
1658824800000|2022-07-26 08:40:00|2430.8|2424.8|2433|2427|2437.3|2431.3|2430|2424|80
1658825100000|2022-07-26 08:45:00|2432.8|2426.8|2431.3|2425.3|2433.8|2427.8|2430.5|2424.5|70
1658825400000|2022-07-26 08:50:00|2431|2425|2440.5|2434.5|2441|2435|2430.5|2424.5|73
1658825700000|2022-07-26 08:55:00|2439.3|2433.3|2438.3|2432.3|2439.3|2433.3|2436|2430|57
1658826000000|2022-07-26 09:00:00|2438.5|2432.5|2438.5|2432.5|2439.8|2433.8|2436.5|2430.5|70
1658826300000|2022-07-26 09:05:00|2438.8|2432.8|2438.8|2432.8|2441.8|2435.8|2438|2432|82
1658826600000|2022-07-26 09:10:00|2438.5|2432.5|2436.8|2430.8|2439|2433|2436.3|2430.3|33
1658826900000|2022-07-26 09:15:00|2437|2431|2434.3|2428.3|2437|2431|2433.8|2427.8|55
1658827200000|2022-07-26 09:20:00|2434.5|2428.5|2439|2433|2439|2433|2434.5|2428.5|38
1658827500000|2022-07-26 09:25:00|2438.5|2432.5|2438.8|2432.8|2440.8|2434.8|2437.8|2431.8|52
1658827800000|2022-07-26 09:30:00|2438.5|2432.5|2437.3|2431.3|2439|2433|2437|2431|50
1658828100000|2022-07-26 09:35:00|2436.8|2430.8|2438|2432|2439.3|2433.3|2436.5|2430.5|39
1658828400000|2022-07-26 09:40:00|2437.8|2431.8|2439.3|2433.3|2441|2435|2436.8|2430.8|33
1658828700000|2022-07-26 09:45:00|2439.5|2433.5|2439.8|2433.8|2440.8|2434.8|2439|2433|34
1658829000000|2022-07-26 09:50:00|2440|2434|2440.8|2434.8|2440.8|2434.8|2438|2432|23
1658829300000|2022-07-26 09:55:00|2440.5|2434.5|2439.5|2433.5|2442.5|2436.5|2439|2433|36
1658829600000|2022-07-26 10:00:00|2439.8|2433.8|2440.5|2434.5|2442.8|2436.8|2439.8|2433.8|40
1658829900000|2022-07-26 10:05:00|2440.3|2434.3|2437|2431|2440.5|2434.5|2436.8|2430.8|48
1658830200000|2022-07-26 10:10:00|2436.8|2430.8|2436.3|2430.3|2438|2432|2436.3|2430.3|55
1658830500000|2022-07-26 10:15:00|2435.8|2429.8|2436.5|2430.5|2438.5|2432.5|2435.5|2429.5|66
1658830800000|2022-07-26 10:20:00|2436.3|2430.3|2436.8|2430.8|2436.8|2430.8|2435|2429|40
1658831100000|2022-07-26 10:25:00|2436.5|2430.5|2437.5|2431.5|2437.5|2431.5|2435.8|2429.8|52
1658831400000|2022-07-26 10:30:00|2437.8|2431.8|2436|2430|2437.8|2431.8|2436|2430|24
1658831700000|2022-07-26 10:35:00|2435.8|2429.8|2436|2430|2437.5|2431.5|2435.3|2429.3|51
1658832000000|2022-07-26 10:40:00|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2434.3|2428.3|50
1658832300000|2022-07-26 10:45:00|2435.5|2429.5|2435.3|2429.3|2436.8|2430.8|2434.8|2428.8|37
1658832600000|2022-07-26 10:50:00|2435.5|2429.5|2439.5|2433.5|2442.5|2436.5|2435.5|2429.5|46
1658832900000|2022-07-26 10:55:00|2439.3|2433.3|2437.5|2431.5|2441|2435|2436.8|2430.8|55
1658833200000|2022-07-26 11:00:00|2437.8|2431.8|2435.8|2429.8|2438|2432|2434.8|2428.8|36
1658833500000|2022-07-26 11:05:00|2435.5|2429.5|2436.3|2430.3|2436.5|2430.5|2434.8|2428.8|33
1658833800000|2022-07-26 11:10:00|2436.5|2430.5|2434.5|2428.5|2437.8|2431.8|2434.5|2428.5|47
1658834100000|2022-07-26 11:15:00|2434.3|2428.3|2429|2423|2434.8|2428.8|2428|2422|65
1658834400000|2022-07-26 11:20:00|2428.8|2422.8|2425.5|2419.5|2429.8|2423.8|2425.5|2419.5|62
1658834700000|2022-07-26 11:25:00|2425.8|2419.8|2427.5|2421.5|2429|2423|2425.8|2419.8|51
1658835000000|2022-07-26 11:30:00|2427.3|2421.3|2429|2423|2429.8|2423.8|2427.3|2421.3|69
1658835300000|2022-07-26 11:35:00|2428.8|2422.8|2430.5|2424.5|2430.5|2424.5|2428.3|2422.3|53
1658835600000|2022-07-26 11:40:00|2431.3|2425.3|2429.8|2423.8|2432.8|2426.8|2428.8|2422.8|57
1658835900000|2022-07-26 11:45:00|2429.5|2423.5|2431.8|2425.8|2432.5|2426.5|2428.5|2422.5|65
1658836200000|2022-07-26 11:50:00|2431.5|2425.5|2429.8|2423.8|2431.5|2425.5|2428.3|2422.3|50
1658836500000|2022-07-26 11:55:00|2430|2424|2435.8|2429.8|2438|2432|2428.8|2422.8|101
1658836800000|2022-07-26 12:00:00|2435.3|2429.3|2427|2421|2435.3|2429.3|2426.5|2420.5|85
1658837100000|2022-07-26 12:05:00|2427.3|2421.3|2427.5|2421.5|2428|2422|2426|2420|62
1658837400000|2022-07-26 12:10:00|2427.3|2421.3|2426|2420|2429.8|2423.8|2424|2418|73
1658837700000|2022-07-26 12:15:00|2425.8|2419.8|2424|2418|2427.5|2421.5|2422.5|2416.5|70
1658838000000|2022-07-26 12:20:00|2423.5|2417.5|2424.5|2418.5|2424.8|2418.8|2422|2416|45
1658838300000|2022-07-26 12:25:00|2424|2418|2423.8|2417.8|2427.3|2421.3|2423.5|2417.5|55
1658838600000|2022-07-26 12:30:00|2424.5|2418.5|2427|2421|2428|2422|2423.5|2417.5|78
1658838900000|2022-07-26 12:35:00|2426.8|2420.8|2427.8|2421.8|2429.5|2423.5|2425.8|2419.8|52
1658839200000|2022-07-26 12:40:00|2428.3|2422.3|2427.3|2421.3|2429.5|2423.5|2426|2420|58
1658839500000|2022-07-26 12:45:00|2427|2421|2426|2420|2427.5|2421.5|2426|2420|47
1658839800000|2022-07-26 12:50:00|2425.8|2419.8|2428.8|2422.8|2430.3|2424.3|2425.8|2419.8|56
1658840100000|2022-07-26 12:55:00|2428.5|2422.5|2429|2423|2430.5|2424.5|2427.5|2421.5|74
1658840400000|2022-07-26 13:00:00|2428.5|2422.5|2429|2423|2429.5|2423.5|2425.5|2419.5|229
1658840700000|2022-07-26 13:05:00|2428.8|2422.8|2437.1|2431.1|2441.1|2435.1|2427.3|2421.3|158
1658841000000|2022-07-26 13:10:00|2437.4|2431.4|2436.3|2430.3|2438.3|2432.3|2434.5|2428.5|115
1658841300000|2022-07-26 13:15:00|2436|2430|2431.8|2425.8|2436.8|2430.8|2431.3|2425.3|115
1658841600000|2022-07-26 13:20:00|2431.5|2425.5|2433.3|2427.3|2435.8|2429.8|2429|2423|117
1658841900000|2022-07-26 13:25:00|2432.8|2426.8|2431.3|2425.3|2433.5|2427.5|2430.3|2424.3|90
1658842200000|2022-07-26 13:30:00|2431.5|2425.5|2428.3|2422.3|2432.3|2426.3|2427|2421|117
1658842500000|2022-07-26 13:35:00|2428.5|2422.5|2430.8|2424.8|2432.3|2426.3|2428.3|2422.3|141
1658842800000|2022-07-26 13:40:00|2431|2425|2431|2425|2431.8|2425.8|2430|2424|78
1658843100000|2022-07-26 13:45:00|2430.8|2424.8|2427.5|2421.5|2430.8|2424.8|2426.3|2420.3|83
1658843400000|2022-07-26 13:50:00|2427.3|2421.3|2427.5|2421.5|2429.8|2423.8|2427.3|2421.3|93
1658843700000|2022-07-26 13:55:00|2427.8|2421.8|2425.3|2419.3|2427.8|2421.8|2425.3|2419.3|63
1658844000000|2022-07-26 14:00:00|2426|2420|2418.3|2412.3|2426.5|2420.5|2417.3|2411.3|91
1658844300000|2022-07-26 14:05:00|2418|2412|2415.5|2409.5|2419.3|2413.3|2415|2409|72
1658844600000|2022-07-26 14:10:00|2415.8|2409.8|2417.5|2411.5|2418.5|2412.5|2415.5|2409.5|87
1658844900000|2022-07-26 14:15:00|2417.3|2411.3|2419.8|2413.8|2419.8|2413.8|2417|2411|85
1658845200000|2022-07-26 14:20:00|2419.5|2413.5|2423.8|2417.8|2424.3|2418.3|2419.5|2413.5|114
1658845500000|2022-07-26 14:25:00|2424|2418|2426.5|2420.5|2428.5|2422.5|2423|2417|93
1658845800000|2022-07-26 14:30:00|2426|2420|2427.8|2421.8|2428.3|2422.3|2425.5|2419.5|75
1658846100000|2022-07-26 14:35:00|2428|2422|2428.3|2422.3|2431|2425|2426|2420|86
1658846400000|2022-07-26 14:40:00|2428|2422|2428|2422|2429.5|2423.5|2426|2420|103
1658846700000|2022-07-26 14:45:00|2428.3|2422.3|2424|2418|2430.5|2424.5|2422.3|2416.3|121
1658847000000|2022-07-26 14:50:00|2423.8|2417.8|2424.8|2418.8|2424.8|2418.8|2423.3|2417.3|70
1658847300000|2022-07-26 14:55:00|2424.5|2418.5|2425|2419|2426|2420|2421|2415|70
1658847600000|2022-07-26 15:00:00|2425.5|2419.5|2420.5|2414.5|2425.8|2419.8|2418.3|2412.3|68
1658847900000|2022-07-26 15:05:00|2420.8|2414.8|2425.8|2419.8|2425.8|2419.8|2417.3|2411.3|98
1658848200000|2022-07-26 15:10:00|2425.5|2419.5|2423.5|2417.5|2426.3|2420.3|2423.3|2417.3|49
1658848500000|2022-07-26 15:15:00|2423.8|2417.8|2424.3|2418.3|2426.5|2420.5|2423.5|2417.5|43
1658848800000|2022-07-26 15:20:00|2424|2418|2425.5|2419.5|2426|2420|2418.3|2412.3|150
1658849100000|2022-07-26 15:25:00|2425.3|2419.3|2425.3|2419.3|2426|2420|2422.5|2416.5|188
1658849400000|2022-07-26 15:30:00|2425|2419|2421.5|2415.5|2429.4|2423.4|2419.9|2413.9|224
1658849700000|2022-07-26 15:35:00|2421.3|2415.3|2422|2416|2423.5|2417.5|2420.5|2414.5|72
1658850000000|2022-07-26 15:40:00|2421.8|2415.8|2424|2418|2424.3|2418.3|2421.5|2415.5|162
1658850300000|2022-07-26 15:45:00|2423.8|2417.8|2423.5|2417.5|2425.5|2419.5|2422.3|2416.3|88
1658850600000|2022-07-26 15:50:00|2423.3|2417.3|2421.8|2415.8|2423.3|2417.3|2420.3|2414.3|63
1658850900000|2022-07-26 15:55:00|2421.5|2415.5|2421.8|2415.8|2422.8|2416.8|2420.5|2414.5|83
1658851200000|2022-07-26 16:00:00|2422|2416|2422.3|2416.3|2423|2417|2421.3|2415.3|21
1658851500000|2022-07-26 16:05:00|2422|2416|2422.3|2416.3|2422.8|2416.8|2421.5|2415.5|34
1658851800000|2022-07-26 16:10:00|2422|2416|2421|2415|2422|2416|2419|2413|69
1658852100000|2022-07-26 16:15:00|2420.5|2414.5|2419|2413|2420.8|2414.8|2418|2412|48
1658852400000|2022-07-26 16:20:00|2418.8|2412.8|2419|2413|2419|2413|2416|2410|39
1658852700000|2022-07-26 16:25:00|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2418.8|2412.8|38
1658853000000|2022-07-26 16:30:00|2419|2413|2417.5|2411.5|2419.5|2413.5|2417|2411|38
1658853300000|2022-07-26 16:35:00|2417.8|2411.8|2415.8|2409.8|2417.8|2411.8|2415.5|2409.5|24
1658853600000|2022-07-26 16:40:00|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2414.5|2408.5|34
1658853900000|2022-07-26 16:45:00|2416.5|2410.5|2419|2413|2419|2413|2415.8|2409.8|53
1658854200000|2022-07-26 16:50:00|2419.3|2413.3|2420.5|2414.5|2421.5|2415.5|2419.3|2413.3|27
1658854500000|2022-07-26 16:55:00|2420.8|2414.8|2421.8|2415.8|2422|2416|2420.8|2414.8|55
1658880000000|2022-07-27 00:00:00|2435.5|2429.5|2432.6|2426.6|2435.6|2429.6|2429.6|2423.6|20
1658880300000|2022-07-27 00:05:00|2432.5|2426.5|2433.8|2427.8|2435.5|2429.5|2432.4|2426.4|20
1658880600000|2022-07-27 00:10:00|2434|2428|2431.8|2425.8|2434|2428|2431.8|2425.8|4
1658880900000|2022-07-27 00:15:00|2432|2426|2434.1|2428.1|2435.4|2429.4|2431.8|2425.8|14
1658881200000|2022-07-27 00:20:00|2434.3|2428.3|2435.8|2429.8|2436|2430|2434.3|2428.3|18
1658881500000|2022-07-27 00:25:00|2435.5|2429.5|2434|2428|2435.8|2429.8|2434|2428|14
1658881800000|2022-07-27 00:30:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2433.5|2427.5|11
1658882100000|2022-07-27 00:35:00|2434.5|2428.5|2434.5|2428.5|2435|2429|2433.3|2427.3|18
1658882400000|2022-07-27 00:40:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2432.8|2426.8|7
1658882700000|2022-07-27 00:45:00|2433.5|2427.5|2432.8|2426.8|2433.5|2427.5|2432.5|2426.5|5
1658883000000|2022-07-27 00:50:00|2433|2427|2429.5|2423.5|2433|2427|2429.5|2423.5|9
1658883300000|2022-07-27 00:55:00|2429.8|2423.8|2429.8|2423.8|2430|2424|2429.5|2423.5|13
1658883600000|2022-07-27 01:00:00|2429.5|2423.5|2433.8|2427.8|2434.8|2428.8|2426.5|2420.5|124
1658883900000|2022-07-27 01:05:00|2433.5|2427.5|2435|2429|2437|2431|2432.8|2426.8|74
1658884200000|2022-07-27 01:10:00|2435.3|2429.3|2436.3|2430.3|2437.8|2431.8|2435.3|2429.3|62
1658884500000|2022-07-27 01:15:00|2436|2430|2431.3|2425.3|2436.3|2430.3|2430.8|2424.8|76
1658884800000|2022-07-27 01:20:00|2431|2425|2431.8|2425.8|2434|2428|2430.8|2424.8|72
1658885100000|2022-07-27 01:25:00|2431.5|2425.5|2430.3|2424.3|2431.8|2425.8|2429.5|2423.5|36
1658885400000|2022-07-27 01:30:00|2429.8|2423.8|2429.5|2423.5|2430|2424|2428.3|2422.3|115
1658885700000|2022-07-27 01:35:00|2429.3|2423.3|2430|2424|2432.8|2426.8|2429.3|2423.3|103
1658886000000|2022-07-27 01:40:00|2429.8|2423.8|2423.3|2417.3|2429.8|2423.8|2423.3|2417.3|29
1658886300000|2022-07-27 01:45:00|2423.5|2417.5|2422.5|2416.5|2423.8|2417.8|2419.8|2413.8|36
1658886600000|2022-07-27 01:50:00|2422.3|2416.3|2423|2417|2423.8|2417.8|2421|2415|18
1658886900000|2022-07-27 01:55:00|2423.3|2417.3|2423|2417|2424.5|2418.5|2422.8|2416.8|20
1658887200000|2022-07-27 02:00:00|2423.3|2417.3|2420.5|2414.5|2424.8|2418.8|2420.5|2414.5|34
1658887500000|2022-07-27 02:05:00|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2417.8|2411.8|27
1658887800000|2022-07-27 02:10:00|2420.3|2414.3|2420.5|2414.5|2420.8|2414.8|2417.3|2411.3|26
1658888100000|2022-07-27 02:15:00|2420.3|2414.3|2421|2415|2421|2415|2420.3|2414.3|6
1658888400000|2022-07-27 02:20:00|2420.8|2414.8|2420.5|2414.5|2422|2416|2420.3|2414.3|17
1658888700000|2022-07-27 02:25:00|2420.8|2414.8|2421.5|2415.5|2421.8|2415.8|2420.8|2414.8|4
1658889000000|2022-07-27 02:30:00|2421.3|2415.3|2422.8|2416.8|2423.3|2417.3|2420.8|2414.8|27
1658889300000|2022-07-27 02:35:00|2422.5|2416.5|2420|2414|2422.5|2416.5|2420|2414|10
1658889600000|2022-07-27 02:40:00|2419.8|2413.8|2420.3|2414.3|2420.5|2414.5|2418.5|2412.5|14
1658889900000|2022-07-27 02:45:00|2420.5|2414.5|2423.3|2417.3|2423.3|2417.3|2420.5|2414.5|11
1658890200000|2022-07-27 02:50:00|2423|2417|2426.5|2420.5|2427.3|2421.3|2423|2417|19
1658890500000|2022-07-27 02:55:00|2426|2420|2427.3|2421.3|2427.5|2421.5|2424.3|2418.3|27
1658890800000|2022-07-27 03:00:00|2427|2421|2430|2424|2430.5|2424.5|2425.8|2419.8|40
1658891100000|2022-07-27 03:05:00|2430.3|2424.3|2430.8|2424.8|2431.8|2425.8|2428.5|2422.5|42
1658891400000|2022-07-27 03:10:00|2431|2425|2431|2425|2432|2426|2429.8|2423.8|61
1658891700000|2022-07-27 03:15:00|2431.3|2425.3|2429.8|2423.8|2431.3|2425.3|2429|2423|77
1658892000000|2022-07-27 03:20:00|2430|2424|2429.5|2423.5|2431|2425|2428.3|2422.3|40
1658892300000|2022-07-27 03:25:00|2429.3|2423.3|2429.8|2423.8|2430.8|2424.8|2429.3|2423.3|61
1658892600000|2022-07-27 03:30:00|2429.5|2423.5|2429|2423|2429.5|2423.5|2428.8|2422.8|9
1658892900000|2022-07-27 03:35:00|2429.5|2423.5|2429.8|2423.8|2430.3|2424.3|2429.5|2423.5|4
1658893200000|2022-07-27 03:40:00|2429.5|2423.5|2429.8|2423.8|2429.8|2423.8|2429.5|2423.5|2
1658893500000|2022-07-27 03:45:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429.3|2423.3|12
1658893800000|2022-07-27 03:50:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429|2423|14
1658894100000|2022-07-27 03:55:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2429|2423|12
1658894400000|2022-07-27 04:00:00|2429.3|2423.3|2429|2423|2429.3|2423.3|2428.8|2422.8|3
1658894700000|2022-07-27 04:05:00|2429.3|2423.3|2429.3|2423.3|2429.5|2423.5|2429|2423|15
1658895000000|2022-07-27 04:10:00|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|2429.5|2423.5|1
1658895300000|2022-07-27 04:15:00|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|5
1658896200000|2022-07-27 04:30:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1658897100000|2022-07-27 04:45:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|3
1658897400000|2022-07-27 04:50:00|2431.8|2425.8|2430.8|2424.8|2431.8|2425.8|2430.8|2424.8|4
1658897700000|2022-07-27 04:55:00|2430.5|2424.5|2431|2425|2431.5|2425.5|2430.5|2424.5|13
1658898000000|2022-07-27 05:00:00|2431.5|2425.5|2431|2425|2431.8|2425.8|2431|2425|6
1658898600000|2022-07-27 05:10:00|2430|2424|2429.5|2423.5|2430|2424|2428.8|2422.8|11
1658898900000|2022-07-27 05:15:00|2429.8|2423.8|2430.8|2424.8|2431|2425|2429.5|2423.5|9
1658899200000|2022-07-27 05:20:00|2431|2425|2433.3|2427.3|2434.3|2428.3|2431|2425|7
1658899500000|2022-07-27 05:25:00|2433.5|2427.5|2434|2428|2434.3|2428.3|2433.5|2427.5|5
1658899800000|2022-07-27 05:30:00|2434.5|2428.5|2437.5|2431.5|2437.8|2431.8|2434.5|2428.5|108
1658900100000|2022-07-27 05:35:00|2437.8|2431.8|2435.5|2429.5|2437.8|2431.8|2434.8|2428.8|75
1658900400000|2022-07-27 05:40:00|2435.3|2429.3|2435.3|2429.3|2436|2430|2434|2428|70
1658900700000|2022-07-27 05:45:00|2435.5|2429.5|2434.5|2428.5|2435.5|2429.5|2434|2428|28
1658901000000|2022-07-27 05:50:00|2435|2429|2434.8|2428.8|2435.5|2429.5|2434.5|2428.5|26
1658901300000|2022-07-27 05:55:00|2434.5|2428.5|2434|2428|2435.5|2429.5|2433.5|2427.5|55
1658901600000|2022-07-27 06:00:00|2433.5|2427.5|2436.5|2430.5|2437.8|2431.8|2433.3|2427.3|46
1658901900000|2022-07-27 06:05:00|2436.8|2430.8|2436|2430|2438|2432|2435.8|2429.8|64
1658902200000|2022-07-27 06:10:00|2435.8|2429.8|2436.3|2430.3|2437|2431|2434.8|2428.8|26
1658902500000|2022-07-27 06:15:00|2436.5|2430.5|2433.8|2427.8|2437|2431|2433.8|2427.8|60
1658902800000|2022-07-27 06:20:00|2433.5|2427.5|2434.8|2428.8|2436.5|2430.5|2433|2427|65
1658903100000|2022-07-27 06:25:00|2435|2429|2433.8|2427.8|2436.3|2430.3|2433.8|2427.8|39
1658903400000|2022-07-27 06:30:00|2434|2428|2430.3|2424.3|2435.5|2429.5|2430.3|2424.3|65
1658903700000|2022-07-27 06:35:00|2430.5|2424.5|2430.3|2424.3|2432|2426|2428.5|2422.5|46
1658904000000|2022-07-27 06:40:00|2430|2424|2425.5|2419.5|2430.3|2424.3|2423.8|2417.8|44
1658904300000|2022-07-27 06:45:00|2425.8|2419.8|2427.3|2421.3|2427.8|2421.8|2423.8|2417.8|36
1658904600000|2022-07-27 06:50:00|2427|2421|2426|2420|2428.8|2422.8|2425.3|2419.3|89
1658904900000|2022-07-27 06:55:00|2426.3|2420.3|2424.8|2418.8|2427.3|2421.3|2422.8|2416.8|60
1658905200000|2022-07-27 07:00:00|2424.5|2418.5|2425.8|2419.8|2427.5|2421.5|2421.8|2415.8|71
1658905500000|2022-07-27 07:05:00|2426|2420|2426|2420|2427.3|2421.3|2425.5|2419.5|52
1658905800000|2022-07-27 07:10:00|2426.3|2420.3|2422|2416|2427|2421|2421.8|2415.8|42
1658906100000|2022-07-27 07:15:00|2421.8|2415.8|2420.8|2414.8|2422|2416|2420|2414|39
1658906400000|2022-07-27 07:20:00|2420.5|2414.5|2417.3|2411.3|2420.5|2414.5|2417|2411|44
1658906700000|2022-07-27 07:25:00|2417|2411|2422.8|2416.8|2423|2417|2417|2411|61
1658907000000|2022-07-27 07:30:00|2423|2417|2424.8|2418.8|2425|2419|2420.8|2414.8|51
1658907300000|2022-07-27 07:35:00|2425|2419|2429|2423|2431.6|2425.6|2425|2419|82
1658907600000|2022-07-27 07:40:00|2428.3|2422.3|2425|2419|2428.5|2422.5|2423|2417|75
1658907900000|2022-07-27 07:45:00|2424.8|2418.8|2423.5|2417.5|2427|2421|2423|2417|38
1658908200000|2022-07-27 07:50:00|2423.3|2417.3|2423.5|2417.5|2426.3|2420.3|2423|2417|34
1658908500000|2022-07-27 07:55:00|2423.3|2417.3|2422.3|2416.3|2425.8|2419.8|2421.8|2415.8|31
1658908800000|2022-07-27 08:00:00|2423.5|2417.5|2427.3|2421.3|2429.3|2423.3|2422.5|2416.5|83
1658909100000|2022-07-27 08:05:00|2427.5|2421.5|2427.8|2421.8|2429.8|2423.8|2424|2418|81
1658909400000|2022-07-27 08:10:00|2428|2422|2433|2427|2433.3|2427.3|2428|2422|60
1658909700000|2022-07-27 08:15:00|2432.8|2426.8|2433.5|2427.5|2433.5|2427.5|2430.3|2424.3|57
1658910000000|2022-07-27 08:20:00|2433.8|2427.8|2430.8|2424.8|2436.8|2430.8|2430|2424|76
1658910300000|2022-07-27 08:25:00|2431.3|2425.3|2430|2424|2431.5|2425.5|2427.8|2421.8|46
1658910600000|2022-07-27 08:30:00|2429.8|2423.8|2428.8|2422.8|2430.5|2424.5|2428|2422|67
1658910900000|2022-07-27 08:35:00|2428.5|2422.5|2429.3|2423.3|2430.3|2424.3|2428|2422|62
1658911200000|2022-07-27 08:40:00|2429|2423|2429.5|2423.5|2430.3|2424.3|2427.8|2421.8|44
1658911500000|2022-07-27 08:45:00|2430|2424|2426.8|2420.8|2430|2424|2425.8|2419.8|51
1658911800000|2022-07-27 08:50:00|2427|2421|2425.8|2419.8|2427.3|2421.3|2424.8|2418.8|40
1658912100000|2022-07-27 08:55:00|2426|2420|2423.5|2417.5|2427.5|2421.5|2423.3|2417.3|55
1658912400000|2022-07-27 09:00:00|2423.3|2417.3|2419.5|2413.5|2423.5|2417.5|2419|2413|52
1658912700000|2022-07-27 09:05:00|2419.3|2413.3|2420|2414|2420.3|2414.3|2417.8|2411.8|50
1658913000000|2022-07-27 09:10:00|2419.8|2413.8|2421.3|2415.3|2422.3|2416.3|2419.8|2413.8|35
1658913300000|2022-07-27 09:15:00|2421|2415|2420.5|2414.5|2421.8|2415.8|2420.3|2414.3|37
1658913600000|2022-07-27 09:20:00|2420.3|2414.3|2420|2414|2421|2415|2420|2414|31
1658913900000|2022-07-27 09:25:00|2420.3|2414.3|2421|2415|2421.5|2415.5|2420|2414|37
1658914200000|2022-07-27 09:30:00|2421.3|2415.3|2421|2415|2421.8|2415.8|2420.8|2414.8|19
1658914500000|2022-07-27 09:35:00|2420.8|2414.8|2422.3|2416.3|2423|2417|2420.8|2414.8|25
1658914800000|2022-07-27 09:40:00|2422.5|2416.5|2421.8|2415.8|2423|2417|2421|2415|13
1658915100000|2022-07-27 09:45:00|2422.3|2416.3|2421|2415|2422.8|2416.8|2420.5|2414.5|30
1658915400000|2022-07-27 09:50:00|2421.3|2415.3|2420.8|2414.8|2421.5|2415.5|2420.3|2414.3|51
1658915700000|2022-07-27 09:55:00|2420.5|2414.5|2421.5|2415.5|2421.5|2415.5|2420.3|2414.3|24
1658916000000|2022-07-27 10:00:00|2421.8|2415.8|2423.5|2417.5|2423.5|2417.5|2421.5|2415.5|40
1658916300000|2022-07-27 10:05:00|2423.8|2417.8|2422.5|2416.5|2424|2418|2422.5|2416.5|28
1658916600000|2022-07-27 10:10:00|2422.8|2416.8|2422|2416|2422.8|2416.8|2420.5|2414.5|39
1658916900000|2022-07-27 10:15:00|2422.3|2416.3|2423.3|2417.3|2423.5|2417.5|2421.8|2415.8|26
1658917200000|2022-07-27 10:20:00|2423.5|2417.5|2421.8|2415.8|2423.5|2417.5|2421.3|2415.3|39
1658917500000|2022-07-27 10:25:00|2422|2416|2422|2416|2422.3|2416.3|2421.8|2415.8|9
1658917800000|2022-07-27 10:30:00|2421.8|2415.8|2416.8|2410.8|2421.8|2415.8|2416.8|2410.8|39
1658918100000|2022-07-27 10:35:00|2417|2411|2416|2410|2417|2411|2415.5|2409.5|30
1658918400000|2022-07-27 10:40:00|2416.8|2410.8|2416.5|2410.5|2417|2411|2416|2410|38
1658918700000|2022-07-27 10:45:00|2416|2410|2417.3|2411.3|2417.3|2411.3|2415.8|2409.8|20
1658919000000|2022-07-27 10:50:00|2418.3|2412.3|2415|2409|2419.8|2413.8|2415|2409|30
1658919300000|2022-07-27 10:55:00|2415.3|2409.3|2412.3|2406.3|2415.5|2409.5|2411.8|2405.8|43
1658919600000|2022-07-27 11:00:00|2412.5|2406.5|2412.5|2406.5|2413.3|2407.3|2410.3|2404.3|64
1658919900000|2022-07-27 11:05:00|2413|2407|2412|2406|2413.3|2407.3|2411.8|2405.8|30
1658920200000|2022-07-27 11:10:00|2412.3|2406.3|2411.8|2405.8|2413.3|2407.3|2411.3|2405.3|43
1658920500000|2022-07-27 11:15:00|2412|2406|2406.8|2400.8|2412.3|2406.3|2406.6|2400.6|50
1658920800000|2022-07-27 11:20:00|2407|2401|2407.8|2401.8|2409.5|2403.5|2406.8|2400.8|59
1658921100000|2022-07-27 11:25:00|2408|2402|2408|2402|2408.5|2402.5|2407.3|2401.3|37
1658921400000|2022-07-27 11:30:00|2408.3|2402.3|2408|2402|2409.5|2403.5|2407.8|2401.8|45
1658921700000|2022-07-27 11:35:00|2408.3|2402.3|2406.3|2400.3|2409|2403|2405.8|2399.8|40
1658922000000|2022-07-27 11:40:00|2406.5|2400.5|2409.8|2403.8|2410.8|2404.8|2406.5|2400.5|40
1658922300000|2022-07-27 11:45:00|2409.5|2403.5|2408.8|2402.8|2411.5|2405.5|2408.5|2402.5|26
1658922600000|2022-07-27 11:50:00|2409|2403|2407.5|2401.5|2409.5|2403.5|2407|2401|35
1658922900000|2022-07-27 11:55:00|2407.8|2401.8|2394.5|2388.5|2408|2402|2393.5|2387.5|125
1658923200000|2022-07-27 12:00:00|2394.3|2388.3|2399.3|2393.3|2402.5|2396.5|2392.3|2386.3|111
1658923500000|2022-07-27 12:05:00|2399|2393|2400.3|2394.3|2400.5|2394.5|2396.8|2390.8|80
1658923800000|2022-07-27 12:10:00|2400.5|2394.5|2400|2394|2400.5|2394.5|2399|2393|40
1658924100000|2022-07-27 12:15:00|2400.3|2394.3|2398|2392|2400.3|2394.3|2396.8|2390.8|66
1658924400000|2022-07-27 12:20:00|2397.8|2391.8|2401.5|2395.5|2401.5|2395.5|2397.5|2391.5|47
1658924700000|2022-07-27 12:25:00|2401.8|2395.8|2403|2397|2403.3|2397.3|2401.3|2395.3|63
1658925000000|2022-07-27 12:30:00|2402.5|2396.5|2401.5|2395.5|2404|2398|2401.3|2395.3|58
1658925300000|2022-07-27 12:35:00|2401.3|2395.3|2401|2395|2402|2396|2400|2394|46
1658925600000|2022-07-27 12:40:00|2401.3|2395.3|2400.3|2394.3|2401.3|2395.3|2399.5|2393.5|35
1658925900000|2022-07-27 12:45:00|2400.5|2394.5|2400.3|2394.3|2402|2396|2400|2394|40
1658926200000|2022-07-27 12:50:00|2400|2394|2400.5|2394.5|2401|2395|2400|2394|24
1658926500000|2022-07-27 12:55:00|2400.3|2394.3|2395.3|2389.3|2400.3|2394.3|2391.3|2385.3|90
1658926800000|2022-07-27 13:00:00|2395.5|2389.5|2391|2385|2398.1|2392.1|2389.8|2383.8|292
1658927100000|2022-07-27 13:05:00|2390.8|2384.8|2386.8|2380.8|2393.6|2387.6|2386.3|2380.3|255
1658927400000|2022-07-27 13:10:00|2387|2381|2386.8|2380.8|2388|2382|2379|2373|232
1658927700000|2022-07-27 13:15:00|2386.5|2380.5|2390.5|2384.5|2392|2386|2385.8|2379.8|200
1658928000000|2022-07-27 13:20:00|2390.8|2384.8|2392|2386|2393.8|2387.8|2387.9|2381.9|184
1658928300000|2022-07-27 13:25:00|2392.3|2386.3|2391|2385|2393|2387|2387|2381|152
1658928600000|2022-07-27 13:30:00|2391.3|2385.3|2393.8|2387.8|2394.5|2388.5|2391|2385|145
1658928900000|2022-07-27 13:35:00|2393.5|2387.5|2393.5|2387.5|2394.3|2388.3|2390.8|2384.8|90
1658929200000|2022-07-27 13:40:00|2394|2388|2395|2389|2396.3|2390.3|2390.5|2384.5|106
1658929500000|2022-07-27 13:45:00|2394.8|2388.8|2395.5|2389.5|2397.4|2391.4|2392.8|2386.8|106
1658929800000|2022-07-27 13:50:00|2395.3|2389.3|2398.3|2392.3|2398.3|2392.3|2393.8|2387.8|93
1658930100000|2022-07-27 13:55:00|2398.5|2392.5|2399.5|2393.5|2399.8|2393.8|2396.3|2390.3|89
1658930400000|2022-07-27 14:00:00|2399.3|2393.3|2397.8|2391.8|2400|2394|2395.5|2389.5|103
1658930700000|2022-07-27 14:05:00|2398|2392|2392.8|2386.8|2398.8|2392.8|2391|2385|90
1658931000000|2022-07-27 14:10:00|2393|2387|2394.3|2388.3|2396|2390|2393|2387|64
1658931300000|2022-07-27 14:15:00|2394.5|2388.5|2396|2390|2399|2393|2394.5|2388.5|85
1658931600000|2022-07-27 14:20:00|2396.3|2390.3|2397.5|2391.5|2398|2392|2394.5|2388.5|52
1658931900000|2022-07-27 14:25:00|2397.3|2391.3|2394.8|2388.8|2398|2392|2394|2388|64
1658932200000|2022-07-27 14:30:00|2395.3|2389.3|2396.5|2390.5|2397.8|2391.8|2395.3|2389.3|68
1658932500000|2022-07-27 14:35:00|2396.3|2390.3|2395.8|2389.8|2397.5|2391.5|2393.8|2387.8|59
1658932800000|2022-07-27 14:40:00|2396|2390|2398.3|2392.3|2398.3|2392.3|2395.3|2389.3|83
1658933100000|2022-07-27 14:45:00|2398.5|2392.5|2409.5|2403.5|2409.5|2403.5|2397.8|2391.8|201
1658933400000|2022-07-27 14:50:00|2409.8|2403.8|2414|2408|2415.5|2409.5|2409|2403|189
1658933700000|2022-07-27 14:55:00|2413.8|2407.8|2415.8|2409.8|2418.5|2412.5|2413.8|2407.8|151
1658934000000|2022-07-27 15:00:00|2415.5|2409.5|2414.8|2408.8|2417.3|2411.3|2414.5|2408.5|148
1658934300000|2022-07-27 15:05:00|2414.5|2408.5|2412.3|2406.3|2415.8|2409.8|2411.5|2405.5|72
1658934600000|2022-07-27 15:10:00|2412.5|2406.5|2412.8|2406.8|2414.8|2408.8|2411.5|2405.5|82
1658934900000|2022-07-27 15:15:00|2412.5|2406.5|2417|2411|2417.5|2411.5|2412.5|2406.5|69
1658935200000|2022-07-27 15:20:00|2417.3|2411.3|2420|2414|2420.3|2414.3|2417.3|2411.3|65
1658935500000|2022-07-27 15:25:00|2419.8|2413.8|2424.8|2418.8|2425.5|2419.5|2416.8|2410.8|95
1658935800000|2022-07-27 15:30:00|2424.5|2418.5|2426.4|2420.4|2428.9|2422.9|2422.5|2416.5|135
1658936100000|2022-07-27 15:35:00|2426.3|2420.3|2421.5|2415.5|2428|2422|2421.5|2415.5|71
1658936400000|2022-07-27 15:40:00|2421.8|2415.8|2420.8|2414.8|2424|2418|2419.8|2413.8|50
1658936700000|2022-07-27 15:45:00|2420.5|2414.5|2421|2415|2423.3|2417.3|2419.8|2413.8|100
1658937000000|2022-07-27 15:50:00|2421.3|2415.3|2419.3|2413.3|2422|2416|2419|2413|64
1658937300000|2022-07-27 15:55:00|2419|2413|2418.8|2412.8|2419.5|2413.5|2418.3|2412.3|20
1658937600000|2022-07-27 16:00:00|2419|2413|2418.8|2412.8|2419.8|2413.8|2417.8|2411.8|52
1658937900000|2022-07-27 16:05:00|2418.5|2412.5|2419.8|2413.8|2419.8|2413.8|2418.5|2412.5|29
1658938200000|2022-07-27 16:10:00|2420.3|2414.3|2421.3|2415.3|2422|2416|2418.8|2412.8|38
1658938500000|2022-07-27 16:15:00|2421.8|2415.8|2423.8|2417.8|2424.3|2418.3|2421.8|2415.8|41
1658938800000|2022-07-27 16:20:00|2423.5|2417.5|2423.8|2417.8|2424.8|2418.8|2423.3|2417.3|31
1658939100000|2022-07-27 16:25:00|2423.5|2417.5|2422.3|2416.3|2424|2418|2422.3|2416.3|27
1658939400000|2022-07-27 16:30:00|2422.5|2416.5|2423.3|2417.3|2424|2418|2422.3|2416.3|28
1658939700000|2022-07-27 16:35:00|2424.5|2418.5|2424.8|2418.8|2425|2419|2424.3|2418.3|10
1658940000000|2022-07-27 16:40:00|2424.5|2418.5|2422.8|2416.8|2424.8|2418.8|2420.8|2414.8|37
1658940300000|2022-07-27 16:45:00|2422.5|2416.5|2424|2418|2424|2418|2422.5|2416.5|4
1658940600000|2022-07-27 16:50:00|2423.8|2417.8|2422.3|2416.3|2423.8|2417.8|2421.8|2415.8|22
1658940900000|2022-07-27 16:55:00|2422.8|2416.8|2424.5|2418.5|2424.8|2418.8|2422.8|2416.8|23
1658966400000|2022-07-28 00:00:00|2454|2448|2454.9|2448.9|2457.1|2451.1|2451.1|2445.1|35
1658966700000|2022-07-28 00:05:00|2455.1|2449.1|2466.3|2460.3|2466.3|2460.3|2455.1|2449.1|91
1658967000000|2022-07-28 00:10:00|2466.5|2460.5|2466.8|2460.8|2467.3|2461.3|2466|2460|16
1658967300000|2022-07-28 00:15:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|7
1658967600000|2022-07-28 00:20:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2464.6|2458.6|25
1658967900000|2022-07-28 00:25:00|2466.5|2460.5|2463.5|2457.5|2466.5|2460.5|2463|2457|38
1658968200000|2022-07-28 00:30:00|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464|2458|20
1658968500000|2022-07-28 00:35:00|2465.8|2459.8|2464.5|2458.5|2466|2460|2464.5|2458.5|28
1658968800000|2022-07-28 00:40:00|2464.8|2458.8|2463.5|2457.5|2465|2459|2463|2457|30
1658969100000|2022-07-28 00:45:00|2463|2457|2458.3|2452.3|2463.3|2457.3|2457.8|2451.8|50
1658969400000|2022-07-28 00:50:00|2458|2452|2451.3|2445.3|2458.8|2452.8|2451.3|2445.3|53
1658969700000|2022-07-28 00:55:00|2451|2445|2453.5|2447.5|2453.8|2447.8|2450|2444|27
1658970000000|2022-07-28 01:00:00|2452.5|2446.5|2451.5|2445.5|2455.8|2449.8|2449|2443|159
1658970300000|2022-07-28 01:05:00|2451.3|2445.3|2459|2453|2461.8|2455.8|2451.3|2445.3|126
1658970600000|2022-07-28 01:10:00|2458.8|2452.8|2462|2456|2464.3|2458.3|2456.3|2450.3|75
1658970900000|2022-07-28 01:15:00|2461.8|2455.8|2464|2458|2466.8|2460.8|2461|2455|109
1658971200000|2022-07-28 01:20:00|2464.3|2458.3|2463.5|2457.5|2464.5|2458.5|2461.5|2455.5|76
1658971500000|2022-07-28 01:25:00|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2459.8|2453.8|24
1658971800000|2022-07-28 01:30:00|2461.5|2455.5|2462|2456|2463|2457|2461.3|2455.3|43
1658972100000|2022-07-28 01:35:00|2462.5|2456.5|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|15
1658972400000|2022-07-28 01:40:00|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2459|2453|11
1658972700000|2022-07-28 01:45:00|2461.1|2455.1|2460.8|2454.8|2462.3|2456.3|2459.5|2453.5|27
1658973000000|2022-07-28 01:50:00|2460.5|2454.5|2457.8|2451.8|2461.3|2455.3|2457.5|2451.5|46
1658973300000|2022-07-28 01:55:00|2457.5|2451.5|2458.5|2452.5|2458.8|2452.8|2456|2450|88
1658973600000|2022-07-28 02:00:00|2458.8|2452.8|2457|2451|2459.3|2453.3|2455.3|2449.3|61
1658973900000|2022-07-28 02:05:00|2457.3|2451.3|2454.3|2448.3|2459.3|2453.3|2453.8|2447.8|78
1658974200000|2022-07-28 02:10:00|2454.5|2448.5|2456.5|2450.5|2456.5|2450.5|2454.3|2448.3|11
1658974500000|2022-07-28 02:15:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2454.3|2448.3|22
1658974800000|2022-07-28 02:20:00|2456.5|2450.5|2456.3|2450.3|2457|2451|2456.3|2450.3|6
1658975100000|2022-07-28 02:25:00|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2454.8|2448.8|16
1658975400000|2022-07-28 02:30:00|2455|2449|2456|2450|2456.3|2450.3|2453.5|2447.5|38
1658975700000|2022-07-28 02:35:00|2455.8|2449.8|2452.5|2446.5|2455.8|2449.8|2450.8|2444.8|28
1658976000000|2022-07-28 02:40:00|2452.3|2446.3|2451.5|2445.5|2452.5|2446.5|2449.8|2443.8|40
1658976300000|2022-07-28 02:45:00|2451.3|2445.3|2452.8|2446.8|2453|2447|2450.3|2444.3|38
1658976600000|2022-07-28 02:50:00|2452.5|2446.5|2451.5|2445.5|2452.8|2446.8|2451.3|2445.3|29
1658976900000|2022-07-28 02:55:00|2451.8|2445.8|2453.3|2447.3|2453.5|2447.5|2451.8|2445.8|14
1658977200000|2022-07-28 03:00:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|17
1658977500000|2022-07-28 03:05:00|2453.8|2447.8|2455.8|2449.8|2456.5|2450.5|2453.8|2447.8|60
1658977800000|2022-07-28 03:10:00|2455.5|2449.5|2454.5|2448.5|2456|2450|2453.8|2447.8|33
1658978100000|2022-07-28 03:15:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|22
1658978400000|2022-07-28 03:20:00|2454|2448|2453.5|2447.5|2454.3|2448.3|2453|2447|36
1658978700000|2022-07-28 03:25:00|2452.8|2446.8|2452.8|2446.8|2454|2448|2452.8|2446.8|30
1658979000000|2022-07-28 03:30:00|2453|2447|2450.3|2444.3|2453|2447|2449.8|2443.8|34
1658979300000|2022-07-28 03:35:00|2449.8|2443.8|2446.3|2440.3|2449.8|2443.8|2446|2440|26
1658979600000|2022-07-28 03:40:00|2446|2440|2447.5|2441.5|2448.5|2442.5|2445|2439|14
1658980200000|2022-07-28 03:50:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1658980500000|2022-07-28 03:55:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|5
1658980800000|2022-07-28 04:00:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|9
1658981100000|2022-07-28 04:05:00|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|8
1658981400000|2022-07-28 04:10:00|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|5
1658981700000|2022-07-28 04:15:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|5
1658982000000|2022-07-28 04:20:00|2449.5|2443.5|2450.5|2444.5|2453.5|2447.5|2449.5|2443.5|19
1658982300000|2022-07-28 04:25:00|2450.8|2444.8|2450.8|2444.8|2451.3|2445.3|2450.3|2444.3|11
1658982600000|2022-07-28 04:30:00|2450.5|2444.5|2452|2446|2452.3|2446.3|2449|2443|38
1658982900000|2022-07-28 04:35:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2449.5|2443.5|24
1658983200000|2022-07-28 04:40:00|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2447.8|2441.8|12
1658983500000|2022-07-28 04:45:00|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|6
1658983800000|2022-07-28 04:50:00|2448.3|2442.3|2449.8|2443.8|2449.8|2443.8|2447.3|2441.3|20
1658984100000|2022-07-28 04:55:00|2449.5|2443.5|2450|2444|2450|2444|2448.5|2442.5|13
1658984400000|2022-07-28 05:00:00|2450.3|2444.3|2449.5|2443.5|2450.3|2444.3|2449.3|2443.3|11
1658984700000|2022-07-28 05:05:00|2449.3|2443.3|2446.3|2440.3|2449.3|2443.3|2446|2440|16
1658985000000|2022-07-28 05:10:00|2446|2440|2446.8|2440.8|2447.3|2441.3|2444.5|2438.5|14
1658985300000|2022-07-28 05:15:00|2447.3|2441.3|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|10
1658985600000|2022-07-28 05:20:00|2447.3|2441.3|2449|2443|2449|2443|2447.3|2441.3|19
1658985900000|2022-07-28 05:25:00|2448.8|2442.8|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|27
1658986200000|2022-07-28 05:30:00|2450.3|2444.3|2455.3|2449.3|2455.8|2449.8|2450|2444|91
1658986500000|2022-07-28 05:35:00|2455|2449|2452.5|2446.5|2456|2450|2451.8|2445.8|55
1658986800000|2022-07-28 05:40:00|2452.3|2446.3|2449.5|2443.5|2452.3|2446.3|2449|2443|62
1658987100000|2022-07-28 05:45:00|2449.8|2443.8|2452.3|2446.3|2453|2447|2449.8|2443.8|33
1658987400000|2022-07-28 05:50:00|2452|2446|2453.8|2447.8|2456.8|2450.8|2451.8|2445.8|50
1658987700000|2022-07-28 05:55:00|2453.3|2447.3|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|61
1658988000000|2022-07-28 06:00:00|2454.5|2448.5|2448.4|2442.4|2455.3|2449.3|2446.6|2440.6|52
1658988300000|2022-07-28 06:05:00|2448.9|2442.9|2451.8|2445.8|2453.8|2447.8|2447.3|2441.3|49
1658988600000|2022-07-28 06:10:00|2452|2446|2458|2452|2458.5|2452.5|2452|2446|36
1658988900000|2022-07-28 06:15:00|2457.8|2451.8|2459.8|2453.8|2460.5|2454.5|2456.3|2450.3|40
1658989200000|2022-07-28 06:20:00|2460|2454|2458.8|2452.8|2464.5|2458.5|2458.3|2452.3|97
1658989500000|2022-07-28 06:25:00|2459|2453|2462|2456|2462.3|2456.3|2458.5|2452.5|64
1658989800000|2022-07-28 06:30:00|2463.8|2457.8|2461.3|2455.3|2465.8|2459.8|2459.8|2453.8|61
1658990100000|2022-07-28 06:35:00|2460.8|2454.8|2458.8|2452.8|2461.5|2455.5|2455|2449|82
1658990400000|2022-07-28 06:40:00|2459.5|2453.5|2451.9|2445.9|2461.8|2455.8|2451.6|2445.6|78
1658990700000|2022-07-28 06:45:00|2451.4|2445.4|2454.8|2448.8|2455.3|2449.3|2451|2445|116
1658991000000|2022-07-28 06:50:00|2455|2449|2463.3|2457.3|2463.5|2457.5|2453.8|2447.8|145
1658991300000|2022-07-28 06:55:00|2463.5|2457.5|2471.1|2465.1|2471.9|2465.9|2462.3|2456.3|165
1658991600000|2022-07-28 07:00:00|2470.9|2464.9|2468.3|2462.3|2471.1|2465.1|2459.8|2453.8|164
1658991900000|2022-07-28 07:05:00|2468.5|2462.5|2465.5|2459.5|2475.3|2469.3|2463.5|2457.5|116
1658992200000|2022-07-28 07:10:00|2466|2460|2465.3|2459.3|2466|2460|2463.8|2457.8|61
1658992500000|2022-07-28 07:15:00|2465.5|2459.5|2471|2465|2472|2466|2465.3|2459.3|98
1658992800000|2022-07-28 07:20:00|2471.3|2465.3|2464.3|2458.3|2472|2466|2464.3|2458.3|101
1658993100000|2022-07-28 07:25:00|2464.5|2458.5|2465.5|2459.5|2466.3|2460.3|2463.3|2457.3|66
1658993400000|2022-07-28 07:30:00|2465.3|2459.3|2459.8|2453.8|2466|2460|2459.8|2453.8|63
1658993700000|2022-07-28 07:35:00|2459.3|2453.3|2462.5|2456.5|2464.5|2458.5|2458.8|2452.8|62
1658994000000|2022-07-28 07:40:00|2462.3|2456.3|2465|2459|2465.5|2459.5|2462.3|2456.3|53
1658994300000|2022-07-28 07:45:00|2465.5|2459.5|2469.3|2463.3|2470.8|2464.8|2464.8|2458.8|48
1658994600000|2022-07-28 07:50:00|2469.5|2463.5|2471.8|2465.8|2474.5|2468.5|2469.3|2463.3|70
1658994900000|2022-07-28 07:55:00|2471.5|2465.5|2477|2471|2477.8|2471.8|2471.5|2465.5|68
1658995200000|2022-07-28 08:00:00|2476.8|2470.8|2488.5|2482.5|2488.5|2482.5|2476.3|2470.3|117
1658995500000|2022-07-28 08:05:00|2489.8|2483.8|2483|2477|2495.8|2489.8|2481.3|2475.3|155
1658995800000|2022-07-28 08:10:00|2482.8|2476.8|2486|2480|2489.8|2483.8|2482.8|2476.8|122
1658996100000|2022-07-28 08:15:00|2486.3|2480.3|2482.8|2476.8|2487.5|2481.5|2481.5|2475.5|82
1658996400000|2022-07-28 08:20:00|2483|2477|2483.3|2477.3|2484|2478|2480.5|2474.5|51
1658996700000|2022-07-28 08:25:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2482.3|2476.3|60
1658997000000|2022-07-28 08:30:00|2484|2478|2477.3|2471.3|2484|2478|2477|2471|98
1658997300000|2022-07-28 08:35:00|2477.5|2471.5|2475.5|2469.5|2477.8|2471.8|2474|2468|80
1658997600000|2022-07-28 08:40:00|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2471.3|2465.3|65
1658997900000|2022-07-28 08:45:00|2472.3|2466.3|2471.5|2465.5|2473.5|2467.5|2470.8|2464.8|42
1658998200000|2022-07-28 08:50:00|2472|2466|2469|2463|2472.8|2466.8|2467|2461|80
1658998500000|2022-07-28 08:55:00|2468.8|2462.8|2464.3|2458.3|2470.3|2464.3|2464|2458|72
1658998800000|2022-07-28 09:00:00|2464|2458|2461.8|2455.8|2465.5|2459.5|2460.8|2454.8|79
1658999100000|2022-07-28 09:05:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2460|2454|58
1658999400000|2022-07-28 09:10:00|2463|2457|2463.3|2457.3|2465.3|2459.3|2460.8|2454.8|47
1658999700000|2022-07-28 09:15:00|2463.5|2457.5|2465|2459|2465.5|2459.5|2463|2457|36
1659000000000|2022-07-28 09:20:00|2465.3|2459.3|2462|2456|2465.3|2459.3|2461.5|2455.5|34
1659000300000|2022-07-28 09:25:00|2462.5|2456.5|2463.8|2457.8|2465|2459|2461.5|2455.5|35
1659000600000|2022-07-28 09:30:00|2463.3|2457.3|2461.3|2455.3|2465.8|2459.8|2460.8|2454.8|78
1659000900000|2022-07-28 09:35:00|2461|2455|2461.5|2455.5|2461.8|2455.8|2460|2454|42
1659001200000|2022-07-28 09:40:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|21
1659001500000|2022-07-28 09:45:00|2460.8|2454.8|2459.5|2453.5|2461.3|2455.3|2459.5|2453.5|24
1659001800000|2022-07-28 09:50:00|2459.3|2453.3|2461|2455|2461|2455|2459|2453|32
1659002100000|2022-07-28 09:55:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|27
1659002400000|2022-07-28 10:00:00|2460.3|2454.3|2461|2455|2461|2455|2459.8|2453.8|11
1659002700000|2022-07-28 10:05:00|2460.5|2454.5|2456.3|2450.3|2460.8|2454.8|2456.3|2450.3|24
1659003000000|2022-07-28 10:10:00|2456|2450|2454.8|2448.8|2456.5|2450.5|2454.8|2448.8|21
1659003300000|2022-07-28 10:15:00|2454.5|2448.5|2459.5|2453.5|2459.8|2453.8|2454.5|2448.5|63
1659003600000|2022-07-28 10:20:00|2459.8|2453.8|2460.3|2454.3|2460.8|2454.8|2457.5|2451.5|47
1659003900000|2022-07-28 10:25:00|2460|2454|2459|2453|2460.3|2454.3|2456.8|2450.8|35
1659004200000|2022-07-28 10:30:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2458.8|2452.8|27
1659004500000|2022-07-28 10:35:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2457.8|2451.8|17
1659004800000|2022-07-28 10:40:00|2460|2454|2456.5|2450.5|2460|2454|2456.3|2450.3|41
1659005100000|2022-07-28 10:45:00|2456.3|2450.3|2454.3|2448.3|2458.3|2452.3|2454.3|2448.3|41
1659005400000|2022-07-28 10:50:00|2453.5|2447.5|2452.3|2446.3|2455.3|2449.3|2451.5|2445.5|68
1659005700000|2022-07-28 10:55:00|2452.5|2446.5|2448|2442|2453|2447|2445.5|2439.5|109
1659006000000|2022-07-28 11:00:00|2447.8|2441.8|2451|2445|2451.5|2445.5|2447.5|2441.5|36
1659006300000|2022-07-28 11:05:00|2450.8|2444.8|2450.8|2444.8|2452.3|2446.3|2449|2443|29
1659006600000|2022-07-28 11:10:00|2450.5|2444.5|2450.3|2444.3|2451.3|2445.3|2447.8|2441.8|43
1659006900000|2022-07-28 11:15:00|2450.5|2444.5|2451|2445|2452.5|2446.5|2450.5|2444.5|43
1659007200000|2022-07-28 11:20:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2448.5|2442.5|36
1659007500000|2022-07-28 11:25:00|2452|2446|2450.8|2444.8|2452|2446|2450.3|2444.3|32
1659007800000|2022-07-28 11:30:00|2451|2445|2447.8|2441.8|2452.5|2446.5|2447.8|2441.8|51
1659008100000|2022-07-28 11:35:00|2448|2442|2444.5|2438.5|2450|2444|2444.5|2438.5|55
1659008400000|2022-07-28 11:40:00|2444.8|2438.8|2446.5|2440.5|2446.5|2440.5|2444.3|2438.3|45
1659008700000|2022-07-28 11:45:00|2446.8|2440.8|2449.5|2443.5|2450.5|2444.5|2445.8|2439.8|72
1659009000000|2022-07-28 11:50:00|2449.8|2443.8|2453.5|2447.5|2455|2449|2449.8|2443.8|64
1659009300000|2022-07-28 11:55:00|2453.3|2447.3|2449.3|2443.3|2455|2449|2446.8|2440.8|86
1659009600000|2022-07-28 12:00:00|2449.5|2443.5|2450.8|2444.8|2455|2449|2448.8|2442.8|96
1659009900000|2022-07-28 12:05:00|2450.3|2444.3|2446.3|2440.3|2450.8|2444.8|2446|2440|57
1659010200000|2022-07-28 12:10:00|2446|2440|2446|2440|2448|2442|2444|2438|69
1659010500000|2022-07-28 12:15:00|2446.3|2440.3|2447.3|2441.3|2448.5|2442.5|2443.3|2437.3|74
1659010800000|2022-07-28 12:20:00|2447.5|2441.5|2445.5|2439.5|2447.5|2441.5|2445.5|2439.5|68
1659011100000|2022-07-28 12:25:00|2445.3|2439.3|2445.3|2439.3|2447.8|2441.8|2445|2439|32
1659011400000|2022-07-28 12:30:00|2445.8|2439.8|2449.3|2443.3|2450|2444|2444.8|2438.8|110
1659011700000|2022-07-28 12:35:00|2449.5|2443.5|2449.5|2443.5|2451|2445|2447.8|2441.8|91
1659012000000|2022-07-28 12:40:00|2449.8|2443.8|2447|2441|2450.5|2444.5|2446.5|2440.5|75
1659012300000|2022-07-28 12:45:00|2447.3|2441.3|2452.3|2446.3|2453.3|2447.3|2447|2441|99
1659012600000|2022-07-28 12:50:00|2452.5|2446.5|2455.8|2449.8|2456.3|2450.3|2450.8|2444.8|52
1659012900000|2022-07-28 12:55:00|2455.3|2449.3|2458.5|2452.5|2460.5|2454.5|2455|2449|101
1659013200000|2022-07-28 13:00:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2455.5|2449.5|162
1659013500000|2022-07-28 13:05:00|2459|2453|2457.8|2451.8|2459.5|2453.5|2457|2451|117
1659013800000|2022-07-28 13:10:00|2458.3|2452.3|2461.5|2455.5|2461.8|2455.8|2456.3|2450.3|130
1659014100000|2022-07-28 13:15:00|2461.8|2455.8|2459.8|2453.8|2461.8|2455.8|2459.3|2453.3|98
1659014400000|2022-07-28 13:20:00|2459.5|2453.5|2463.8|2457.8|2463.8|2457.8|2458.3|2452.3|84
1659014700000|2022-07-28 13:25:00|2463.5|2457.5|2462.5|2456.5|2464.3|2458.3|2461.5|2455.5|88
1659015000000|2022-07-28 13:30:00|2463|2457|2465|2459|2465|2459|2462.8|2456.8|95
1659015300000|2022-07-28 13:35:00|2464.3|2458.3|2458.3|2452.3|2467|2461|2457.5|2451.5|137
1659015600000|2022-07-28 13:40:00|2458.5|2452.5|2450.3|2444.3|2458.8|2452.8|2450.3|2444.3|183
1659015900000|2022-07-28 13:45:00|2450.5|2444.5|2443.4|2437.4|2451.3|2445.3|2439.4|2433.4|206
1659016200000|2022-07-28 13:50:00|2443.5|2437.5|2439.8|2433.8|2447|2441|2438.8|2432.8|185
1659016500000|2022-07-28 13:55:00|2439.5|2433.5|2446.5|2440.5|2447|2441|2439.3|2433.3|167
1659016800000|2022-07-28 14:00:00|2447|2441|2450.3|2444.3|2452|2446|2447|2441|170
1659017100000|2022-07-28 14:05:00|2450.8|2444.8|2449.3|2443.3|2451|2445|2445.3|2439.3|142
1659017400000|2022-07-28 14:10:00|2449.5|2443.5|2448.8|2442.8|2450.3|2444.3|2447|2441|131
1659017700000|2022-07-28 14:15:00|2449|2443|2446.3|2440.3|2449.3|2443.3|2444.5|2438.5|125
1659018000000|2022-07-28 14:20:00|2446|2440|2443.8|2437.8|2446.3|2440.3|2441|2435|170
1659018300000|2022-07-28 14:25:00|2443.5|2437.5|2447|2441|2447.3|2441.3|2442.3|2436.3|87
1659018600000|2022-07-28 14:30:00|2447.3|2441.3|2450.3|2444.3|2450.5|2444.5|2443.8|2437.8|170
1659018900000|2022-07-28 14:35:00|2450.8|2444.8|2457.3|2451.3|2457.5|2451.5|2447.8|2441.8|162
1659019200000|2022-07-28 14:40:00|2457.5|2451.5|2455.3|2449.3|2460.8|2454.8|2451.3|2445.3|202
1659019500000|2022-07-28 14:45:00|2455.5|2449.5|2455.3|2449.3|2456.5|2450.5|2452.5|2446.5|77
1659019800000|2022-07-28 14:50:00|2455|2449|2453.5|2447.5|2455.8|2449.8|2452|2446|98
1659020100000|2022-07-28 14:55:00|2453.3|2447.3|2450|2444|2453.8|2447.8|2448.5|2442.5|103
1659020400000|2022-07-28 15:00:00|2449.8|2443.8|2451.5|2445.5|2452.5|2446.5|2448|2442|113
1659020700000|2022-07-28 15:05:00|2451.3|2445.3|2453.8|2447.8|2455|2449|2450.8|2444.8|87
1659021000000|2022-07-28 15:10:00|2453.5|2447.5|2452|2446|2453.5|2447.5|2450|2444|104
1659021300000|2022-07-28 15:15:00|2452.3|2446.3|2454|2448|2456|2450|2450.8|2444.8|102
1659021600000|2022-07-28 15:20:00|2454.3|2448.3|2456.5|2450.5|2457|2451|2453.8|2447.8|50
1659021900000|2022-07-28 15:25:00|2456.3|2450.3|2456|2450|2457.3|2451.3|2455.3|2449.3|90
1659022200000|2022-07-28 15:30:00|2455.5|2449.5|2462.8|2456.8|2463.1|2457.1|2453|2447|118
1659022500000|2022-07-28 15:35:00|2462.5|2456.5|2459.8|2453.8|2462.5|2456.5|2458.8|2452.8|60
1659022800000|2022-07-28 15:40:00|2460|2454|2462|2456|2462|2456|2459.8|2453.8|69
1659023100000|2022-07-28 15:45:00|2462.3|2456.3|2462|2456|2464.5|2458.5|2461.5|2455.5|69
1659023400000|2022-07-28 15:50:00|2462.8|2456.8|2463.5|2457.5|2465.5|2459.5|2462.3|2456.3|49
1659023700000|2022-07-28 15:55:00|2463.8|2457.8|2463|2457|2464.3|2458.3|2459|2453|82
1659024000000|2022-07-28 16:00:00|2463.3|2457.3|2461.8|2455.8|2464|2458|2461.8|2455.8|49
1659024300000|2022-07-28 16:05:00|2461.5|2455.5|2460|2454|2461.8|2455.8|2459.3|2453.3|54
1659024600000|2022-07-28 16:10:00|2459.8|2453.8|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|63
1659024900000|2022-07-28 16:15:00|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460|2454|41
1659025200000|2022-07-28 16:20:00|2460.8|2454.8|2462|2456|2462.8|2456.8|2460|2454|56
1659025500000|2022-07-28 16:25:00|2463.3|2457.3|2466.8|2460.8|2467.3|2461.3|2462.5|2456.5|61
1659025800000|2022-07-28 16:30:00|2467|2461|2464.8|2458.8|2467|2461|2464.5|2458.5|48
1659026100000|2022-07-28 16:35:00|2464.5|2458.5|2466.3|2460.3|2466.5|2460.5|2464.5|2458.5|21
1659026400000|2022-07-28 16:40:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|18
1659026700000|2022-07-28 16:45:00|2467|2461|2468.8|2462.8|2470|2464|2466.8|2460.8|42
1659027000000|2022-07-28 16:50:00|2469.5|2463.5|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|79
1659027300000|2022-07-28 16:55:00|2466.5|2460.5|2466.8|2460.8|2467.8|2461.8|2464.8|2458.8|54
1658966400000|2022-07-28 00:00:00|2454|2448|2454.9|2448.9|2457.1|2451.1|2451.1|2445.1|35
1658966700000|2022-07-28 00:05:00|2455.1|2449.1|2466.3|2460.3|2466.3|2460.3|2455.1|2449.1|91
1658967000000|2022-07-28 00:10:00|2466.5|2460.5|2466.8|2460.8|2467.3|2461.3|2466|2460|16
1658967300000|2022-07-28 00:15:00|2466.5|2460.5|2466.5|2460.5|2466.5|2460.5|2465.3|2459.3|7
1658967600000|2022-07-28 00:20:00|2466.3|2460.3|2466.3|2460.3|2466.3|2460.3|2464.6|2458.6|25
1658967900000|2022-07-28 00:25:00|2466.5|2460.5|2463.5|2457.5|2466.5|2460.5|2463|2457|38
1658968200000|2022-07-28 00:30:00|2464.5|2458.5|2465.3|2459.3|2465.3|2459.3|2464|2458|20
1658968500000|2022-07-28 00:35:00|2465.8|2459.8|2464.5|2458.5|2466|2460|2464.5|2458.5|28
1658968800000|2022-07-28 00:40:00|2464.8|2458.8|2463.5|2457.5|2465|2459|2463|2457|30
1658969100000|2022-07-28 00:45:00|2463|2457|2458.3|2452.3|2463.3|2457.3|2457.8|2451.8|50
1658969400000|2022-07-28 00:50:00|2458|2452|2451.3|2445.3|2458.8|2452.8|2451.3|2445.3|53
1658969700000|2022-07-28 00:55:00|2451|2445|2453.5|2447.5|2453.8|2447.8|2450|2444|27
1658970000000|2022-07-28 01:00:00|2452.5|2446.5|2451.5|2445.5|2455.8|2449.8|2449|2443|159
1658970300000|2022-07-28 01:05:00|2451.3|2445.3|2459|2453|2461.8|2455.8|2451.3|2445.3|126
1658970600000|2022-07-28 01:10:00|2458.8|2452.8|2462|2456|2464.3|2458.3|2456.3|2450.3|75
1658970900000|2022-07-28 01:15:00|2461.8|2455.8|2464|2458|2466.8|2460.8|2461|2455|109
1658971200000|2022-07-28 01:20:00|2464.3|2458.3|2463.5|2457.5|2464.5|2458.5|2461.5|2455.5|76
1658971500000|2022-07-28 01:25:00|2463.3|2457.3|2461.8|2455.8|2463.3|2457.3|2459.8|2453.8|24
1658971800000|2022-07-28 01:30:00|2461.5|2455.5|2462|2456|2463|2457|2461.3|2455.3|43
1658972100000|2022-07-28 01:35:00|2462.5|2456.5|2460.5|2454.5|2462.5|2456.5|2460.5|2454.5|15
1658972400000|2022-07-28 01:40:00|2460.8|2454.8|2461.3|2455.3|2461.3|2455.3|2459|2453|11
1658972700000|2022-07-28 01:45:00|2461.1|2455.1|2460.8|2454.8|2462.3|2456.3|2459.5|2453.5|27
1658973000000|2022-07-28 01:50:00|2460.5|2454.5|2457.8|2451.8|2461.3|2455.3|2457.5|2451.5|46
1658973300000|2022-07-28 01:55:00|2457.5|2451.5|2458.5|2452.5|2458.8|2452.8|2456|2450|88
1658973600000|2022-07-28 02:00:00|2458.8|2452.8|2457|2451|2459.3|2453.3|2455.3|2449.3|61
1658973900000|2022-07-28 02:05:00|2457.3|2451.3|2454.3|2448.3|2459.3|2453.3|2453.8|2447.8|78
1658974200000|2022-07-28 02:10:00|2454.5|2448.5|2456.5|2450.5|2456.5|2450.5|2454.3|2448.3|11
1658974500000|2022-07-28 02:15:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2454.3|2448.3|22
1658974800000|2022-07-28 02:20:00|2456.5|2450.5|2456.3|2450.3|2457|2451|2456.3|2450.3|6
1658975100000|2022-07-28 02:25:00|2456.5|2450.5|2455.3|2449.3|2456.5|2450.5|2454.8|2448.8|16
1658975400000|2022-07-28 02:30:00|2455|2449|2456|2450|2456.3|2450.3|2453.5|2447.5|38
1658975700000|2022-07-28 02:35:00|2455.8|2449.8|2452.5|2446.5|2455.8|2449.8|2450.8|2444.8|28
1658976000000|2022-07-28 02:40:00|2452.3|2446.3|2451.5|2445.5|2452.5|2446.5|2449.8|2443.8|40
1658976300000|2022-07-28 02:45:00|2451.3|2445.3|2452.8|2446.8|2453|2447|2450.3|2444.3|38
1658976600000|2022-07-28 02:50:00|2452.5|2446.5|2451.5|2445.5|2452.8|2446.8|2451.3|2445.3|29
1658976900000|2022-07-28 02:55:00|2451.8|2445.8|2453.3|2447.3|2453.5|2447.5|2451.8|2445.8|14
1658977200000|2022-07-28 03:00:00|2453.5|2447.5|2453.5|2447.5|2453.5|2447.5|2451.8|2445.8|17
1658977500000|2022-07-28 03:05:00|2453.8|2447.8|2455.8|2449.8|2456.5|2450.5|2453.8|2447.8|60
1658977800000|2022-07-28 03:10:00|2455.5|2449.5|2454.5|2448.5|2456|2450|2453.8|2447.8|33
1658978100000|2022-07-28 03:15:00|2454.3|2448.3|2454.3|2448.3|2454.3|2448.3|2453.3|2447.3|22
1658978400000|2022-07-28 03:20:00|2454|2448|2453.5|2447.5|2454.3|2448.3|2453|2447|36
1658978700000|2022-07-28 03:25:00|2452.8|2446.8|2452.8|2446.8|2454|2448|2452.8|2446.8|30
1658979000000|2022-07-28 03:30:00|2453|2447|2450.3|2444.3|2453|2447|2449.8|2443.8|34
1658979300000|2022-07-28 03:35:00|2449.8|2443.8|2446.3|2440.3|2449.8|2443.8|2446|2440|26
1658979600000|2022-07-28 03:40:00|2446|2440|2447.5|2441.5|2448.5|2442.5|2445|2439|14
1658980200000|2022-07-28 03:50:00|2447|2441|2447.5|2441.5|2447.5|2441.5|2447|2441|2
1658980500000|2022-07-28 03:55:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|5
1658980800000|2022-07-28 04:00:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|9
1658981100000|2022-07-28 04:05:00|2447.8|2441.8|2448|2442|2448|2442|2447.8|2441.8|8
1658981400000|2022-07-28 04:10:00|2447.8|2441.8|2448.8|2442.8|2448.8|2442.8|2447.8|2441.8|5
1658981700000|2022-07-28 04:15:00|2449.3|2443.3|2449.3|2443.3|2449.5|2443.5|2449.3|2443.3|5
1658982000000|2022-07-28 04:20:00|2449.5|2443.5|2450.5|2444.5|2453.5|2447.5|2449.5|2443.5|19
1658982300000|2022-07-28 04:25:00|2450.8|2444.8|2450.8|2444.8|2451.3|2445.3|2450.3|2444.3|11
1658982600000|2022-07-28 04:30:00|2450.5|2444.5|2452|2446|2452.3|2446.3|2449|2443|38
1658982900000|2022-07-28 04:35:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2449.5|2443.5|24
1658983200000|2022-07-28 04:40:00|2450.3|2444.3|2448.8|2442.8|2450.3|2444.3|2447.8|2441.8|12
1658983500000|2022-07-28 04:45:00|2448.5|2442.5|2448|2442|2448.5|2442.5|2447.8|2441.8|6
1658983800000|2022-07-28 04:50:00|2448.3|2442.3|2449.8|2443.8|2449.8|2443.8|2447.3|2441.3|20
1658984100000|2022-07-28 04:55:00|2449.5|2443.5|2450|2444|2450|2444|2448.5|2442.5|13
1658984400000|2022-07-28 05:00:00|2450.3|2444.3|2449.5|2443.5|2450.3|2444.3|2449.3|2443.3|11
1658984700000|2022-07-28 05:05:00|2449.3|2443.3|2446.3|2440.3|2449.3|2443.3|2446|2440|16
1658985000000|2022-07-28 05:10:00|2446|2440|2446.8|2440.8|2447.3|2441.3|2444.5|2438.5|14
1658985300000|2022-07-28 05:15:00|2447.3|2441.3|2446.8|2440.8|2447.5|2441.5|2446.8|2440.8|10
1658985600000|2022-07-28 05:20:00|2447.3|2441.3|2449|2443|2449|2443|2447.3|2441.3|19
1658985900000|2022-07-28 05:25:00|2448.8|2442.8|2450.5|2444.5|2450.8|2444.8|2448.8|2442.8|27
1658986200000|2022-07-28 05:30:00|2450.3|2444.3|2455.3|2449.3|2455.8|2449.8|2450|2444|91
1658986500000|2022-07-28 05:35:00|2455|2449|2452.5|2446.5|2456|2450|2451.8|2445.8|55
1658986800000|2022-07-28 05:40:00|2452.3|2446.3|2449.5|2443.5|2452.3|2446.3|2449|2443|62
1658987100000|2022-07-28 05:45:00|2449.8|2443.8|2452.3|2446.3|2453|2447|2449.8|2443.8|33
1658987400000|2022-07-28 05:50:00|2452|2446|2453.8|2447.8|2456.8|2450.8|2451.8|2445.8|50
1658987700000|2022-07-28 05:55:00|2453.3|2447.3|2454.8|2448.8|2455.5|2449.5|2452.8|2446.8|61
1658988000000|2022-07-28 06:00:00|2454.5|2448.5|2448.4|2442.4|2455.3|2449.3|2446.6|2440.6|52
1658988300000|2022-07-28 06:05:00|2448.9|2442.9|2451.8|2445.8|2453.8|2447.8|2447.3|2441.3|49
1658988600000|2022-07-28 06:10:00|2452|2446|2458|2452|2458.5|2452.5|2452|2446|36
1658988900000|2022-07-28 06:15:00|2457.8|2451.8|2459.8|2453.8|2460.5|2454.5|2456.3|2450.3|40
1658989200000|2022-07-28 06:20:00|2460|2454|2458.8|2452.8|2464.5|2458.5|2458.3|2452.3|97
1658989500000|2022-07-28 06:25:00|2459|2453|2462|2456|2462.3|2456.3|2458.5|2452.5|64
1658989800000|2022-07-28 06:30:00|2463.8|2457.8|2461.3|2455.3|2465.8|2459.8|2459.8|2453.8|61
1658990100000|2022-07-28 06:35:00|2460.8|2454.8|2458.8|2452.8|2461.5|2455.5|2455|2449|82
1658990400000|2022-07-28 06:40:00|2459.5|2453.5|2451.9|2445.9|2461.8|2455.8|2451.6|2445.6|78
1658990700000|2022-07-28 06:45:00|2451.4|2445.4|2454.8|2448.8|2455.3|2449.3|2451|2445|116
1658991000000|2022-07-28 06:50:00|2455|2449|2463.3|2457.3|2463.5|2457.5|2453.8|2447.8|145
1658991300000|2022-07-28 06:55:00|2463.5|2457.5|2471.1|2465.1|2471.9|2465.9|2462.3|2456.3|165
1658991600000|2022-07-28 07:00:00|2470.9|2464.9|2468.3|2462.3|2471.1|2465.1|2459.8|2453.8|164
1658991900000|2022-07-28 07:05:00|2468.5|2462.5|2465.5|2459.5|2475.3|2469.3|2463.5|2457.5|116
1658992200000|2022-07-28 07:10:00|2466|2460|2465.3|2459.3|2466|2460|2463.8|2457.8|61
1658992500000|2022-07-28 07:15:00|2465.5|2459.5|2471|2465|2472|2466|2465.3|2459.3|98
1658992800000|2022-07-28 07:20:00|2471.3|2465.3|2464.3|2458.3|2472|2466|2464.3|2458.3|101
1658993100000|2022-07-28 07:25:00|2464.5|2458.5|2465.5|2459.5|2466.3|2460.3|2463.3|2457.3|66
1658993400000|2022-07-28 07:30:00|2465.3|2459.3|2459.8|2453.8|2466|2460|2459.8|2453.8|63
1658993700000|2022-07-28 07:35:00|2459.3|2453.3|2462.5|2456.5|2464.5|2458.5|2458.8|2452.8|62
1658994000000|2022-07-28 07:40:00|2462.3|2456.3|2465|2459|2465.5|2459.5|2462.3|2456.3|53
1658994300000|2022-07-28 07:45:00|2465.5|2459.5|2469.3|2463.3|2470.8|2464.8|2464.8|2458.8|48
1658994600000|2022-07-28 07:50:00|2469.5|2463.5|2471.8|2465.8|2474.5|2468.5|2469.3|2463.3|70
1658994900000|2022-07-28 07:55:00|2471.5|2465.5|2477|2471|2477.8|2471.8|2471.5|2465.5|68
1658995200000|2022-07-28 08:00:00|2476.8|2470.8|2488.5|2482.5|2488.5|2482.5|2476.3|2470.3|117
1658995500000|2022-07-28 08:05:00|2489.8|2483.8|2483|2477|2495.8|2489.8|2481.3|2475.3|155
1658995800000|2022-07-28 08:10:00|2482.8|2476.8|2486|2480|2489.8|2483.8|2482.8|2476.8|122
1658996100000|2022-07-28 08:15:00|2486.3|2480.3|2482.8|2476.8|2487.5|2481.5|2481.5|2475.5|82
1658996400000|2022-07-28 08:20:00|2483|2477|2483.3|2477.3|2484|2478|2480.5|2474.5|51
1658996700000|2022-07-28 08:25:00|2483.5|2477.5|2483.8|2477.8|2484|2478|2482.3|2476.3|60
1658997000000|2022-07-28 08:30:00|2484|2478|2477.3|2471.3|2484|2478|2477|2471|98
1658997300000|2022-07-28 08:35:00|2477.5|2471.5|2475.5|2469.5|2477.8|2471.8|2474|2468|80
1658997600000|2022-07-28 08:40:00|2475.3|2469.3|2472.5|2466.5|2475.3|2469.3|2471.3|2465.3|65
1658997900000|2022-07-28 08:45:00|2472.3|2466.3|2471.5|2465.5|2473.5|2467.5|2470.8|2464.8|42
1658998200000|2022-07-28 08:50:00|2472|2466|2469|2463|2472.8|2466.8|2467|2461|80
1658998500000|2022-07-28 08:55:00|2468.8|2462.8|2464.3|2458.3|2470.3|2464.3|2464|2458|72
1658998800000|2022-07-28 09:00:00|2464|2458|2461.8|2455.8|2465.5|2459.5|2460.8|2454.8|79
1658999100000|2022-07-28 09:05:00|2462|2456|2462.8|2456.8|2462.8|2456.8|2460|2454|58
1658999400000|2022-07-28 09:10:00|2463|2457|2463.3|2457.3|2465.3|2459.3|2460.8|2454.8|47
1658999700000|2022-07-28 09:15:00|2463.5|2457.5|2465|2459|2465.5|2459.5|2463|2457|36
1659000000000|2022-07-28 09:20:00|2465.3|2459.3|2462|2456|2465.3|2459.3|2461.5|2455.5|34
1659000300000|2022-07-28 09:25:00|2462.5|2456.5|2463.8|2457.8|2465|2459|2461.5|2455.5|35
1659000600000|2022-07-28 09:30:00|2463.3|2457.3|2461.3|2455.3|2465.8|2459.8|2460.8|2454.8|78
1659000900000|2022-07-28 09:35:00|2461|2455|2461.5|2455.5|2461.8|2455.8|2460|2454|42
1659001200000|2022-07-28 09:40:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|21
1659001500000|2022-07-28 09:45:00|2460.8|2454.8|2459.5|2453.5|2461.3|2455.3|2459.5|2453.5|24
1659001800000|2022-07-28 09:50:00|2459.3|2453.3|2461|2455|2461|2455|2459|2453|32
1659002100000|2022-07-28 09:55:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2459.8|2453.8|27
1659002400000|2022-07-28 10:00:00|2460.3|2454.3|2461|2455|2461|2455|2459.8|2453.8|11
1659002700000|2022-07-28 10:05:00|2460.5|2454.5|2456.3|2450.3|2460.8|2454.8|2456.3|2450.3|24
1659003000000|2022-07-28 10:10:00|2456|2450|2454.8|2448.8|2456.5|2450.5|2454.8|2448.8|21
1659003300000|2022-07-28 10:15:00|2454.5|2448.5|2459.5|2453.5|2459.8|2453.8|2454.5|2448.5|63
1659003600000|2022-07-28 10:20:00|2459.8|2453.8|2460.3|2454.3|2460.8|2454.8|2457.5|2451.5|47
1659003900000|2022-07-28 10:25:00|2460|2454|2459|2453|2460.3|2454.3|2456.8|2450.8|35
1659004200000|2022-07-28 10:30:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2458.8|2452.8|27
1659004500000|2022-07-28 10:35:00|2459|2453|2459.8|2453.8|2459.8|2453.8|2457.8|2451.8|17
1659004800000|2022-07-28 10:40:00|2460|2454|2456.5|2450.5|2460|2454|2456.3|2450.3|41
1659005100000|2022-07-28 10:45:00|2456.3|2450.3|2454.3|2448.3|2458.3|2452.3|2454.3|2448.3|41
1659005400000|2022-07-28 10:50:00|2453.5|2447.5|2452.3|2446.3|2455.3|2449.3|2451.5|2445.5|68
1659005700000|2022-07-28 10:55:00|2452.5|2446.5|2448|2442|2453|2447|2445.5|2439.5|109
1659006000000|2022-07-28 11:00:00|2447.8|2441.8|2451|2445|2451.5|2445.5|2447.5|2441.5|36
1659006300000|2022-07-28 11:05:00|2450.8|2444.8|2450.8|2444.8|2452.3|2446.3|2449|2443|29
1659006600000|2022-07-28 11:10:00|2450.5|2444.5|2450.3|2444.3|2451.3|2445.3|2447.8|2441.8|43
1659006900000|2022-07-28 11:15:00|2450.5|2444.5|2451|2445|2452.5|2446.5|2450.5|2444.5|43
1659007200000|2022-07-28 11:20:00|2451.3|2445.3|2451.8|2445.8|2451.8|2445.8|2448.5|2442.5|36
1659007500000|2022-07-28 11:25:00|2452|2446|2450.8|2444.8|2452|2446|2450.3|2444.3|32
1659007800000|2022-07-28 11:30:00|2451|2445|2447.8|2441.8|2452.5|2446.5|2447.8|2441.8|51
1659008100000|2022-07-28 11:35:00|2448|2442|2444.5|2438.5|2450|2444|2444.5|2438.5|55
1659008400000|2022-07-28 11:40:00|2444.8|2438.8|2446.5|2440.5|2446.5|2440.5|2444.3|2438.3|45
1659008700000|2022-07-28 11:45:00|2446.8|2440.8|2449.5|2443.5|2450.5|2444.5|2445.8|2439.8|72
1659009000000|2022-07-28 11:50:00|2449.8|2443.8|2453.5|2447.5|2455|2449|2449.8|2443.8|64
1659009300000|2022-07-28 11:55:00|2453.3|2447.3|2449.3|2443.3|2455|2449|2446.8|2440.8|86
1659009600000|2022-07-28 12:00:00|2449.5|2443.5|2450.8|2444.8|2455|2449|2448.8|2442.8|96
1659009900000|2022-07-28 12:05:00|2450.3|2444.3|2446.3|2440.3|2450.8|2444.8|2446|2440|57
1659010200000|2022-07-28 12:10:00|2446|2440|2446|2440|2448|2442|2444|2438|69
1659010500000|2022-07-28 12:15:00|2446.3|2440.3|2447.3|2441.3|2448.5|2442.5|2443.3|2437.3|74
1659010800000|2022-07-28 12:20:00|2447.5|2441.5|2445.5|2439.5|2447.5|2441.5|2445.5|2439.5|68
1659011100000|2022-07-28 12:25:00|2445.3|2439.3|2445.3|2439.3|2447.8|2441.8|2445|2439|32
1659011400000|2022-07-28 12:30:00|2445.8|2439.8|2449.3|2443.3|2450|2444|2444.8|2438.8|110
1659011700000|2022-07-28 12:35:00|2449.5|2443.5|2449.5|2443.5|2451|2445|2447.8|2441.8|91
1659012000000|2022-07-28 12:40:00|2449.8|2443.8|2447|2441|2450.5|2444.5|2446.5|2440.5|75
1659012300000|2022-07-28 12:45:00|2447.3|2441.3|2452.3|2446.3|2453.3|2447.3|2447|2441|99
1659012600000|2022-07-28 12:50:00|2452.5|2446.5|2455.8|2449.8|2456.3|2450.3|2450.8|2444.8|52
1659012900000|2022-07-28 12:55:00|2455.3|2449.3|2458.5|2452.5|2460.5|2454.5|2455|2449|101
1659013200000|2022-07-28 13:00:00|2458.8|2452.8|2459.3|2453.3|2461.5|2455.5|2455.5|2449.5|162
1659013500000|2022-07-28 13:05:00|2459|2453|2457.8|2451.8|2459.5|2453.5|2457|2451|117
1659013800000|2022-07-28 13:10:00|2458.3|2452.3|2461.5|2455.5|2461.8|2455.8|2456.3|2450.3|130
1659014100000|2022-07-28 13:15:00|2461.8|2455.8|2459.8|2453.8|2461.8|2455.8|2459.3|2453.3|98
1659014400000|2022-07-28 13:20:00|2459.5|2453.5|2463.8|2457.8|2463.8|2457.8|2458.3|2452.3|84
1659014700000|2022-07-28 13:25:00|2463.5|2457.5|2462.5|2456.5|2464.3|2458.3|2461.5|2455.5|88
1659015000000|2022-07-28 13:30:00|2463|2457|2465|2459|2465|2459|2462.8|2456.8|95
1659015300000|2022-07-28 13:35:00|2464.3|2458.3|2458.3|2452.3|2467|2461|2457.5|2451.5|137
1659015600000|2022-07-28 13:40:00|2458.5|2452.5|2450.3|2444.3|2458.8|2452.8|2450.3|2444.3|183
1659015900000|2022-07-28 13:45:00|2450.5|2444.5|2443.4|2437.4|2451.3|2445.3|2439.4|2433.4|206
1659016200000|2022-07-28 13:50:00|2443.5|2437.5|2439.8|2433.8|2447|2441|2438.8|2432.8|185
1659016500000|2022-07-28 13:55:00|2439.5|2433.5|2446.5|2440.5|2447|2441|2439.3|2433.3|167
1659016800000|2022-07-28 14:00:00|2447|2441|2450.3|2444.3|2452|2446|2447|2441|170
1659017100000|2022-07-28 14:05:00|2450.8|2444.8|2449.3|2443.3|2451|2445|2445.3|2439.3|142
1659017400000|2022-07-28 14:10:00|2449.5|2443.5|2448.8|2442.8|2450.3|2444.3|2447|2441|131
1659017700000|2022-07-28 14:15:00|2449|2443|2446.3|2440.3|2449.3|2443.3|2444.5|2438.5|125
1659018000000|2022-07-28 14:20:00|2446|2440|2443.8|2437.8|2446.3|2440.3|2441|2435|170
1659018300000|2022-07-28 14:25:00|2443.5|2437.5|2447|2441|2447.3|2441.3|2442.3|2436.3|87
1659018600000|2022-07-28 14:30:00|2447.3|2441.3|2450.3|2444.3|2450.5|2444.5|2443.8|2437.8|170
1659018900000|2022-07-28 14:35:00|2450.8|2444.8|2457.3|2451.3|2457.5|2451.5|2447.8|2441.8|162
1659019200000|2022-07-28 14:40:00|2457.5|2451.5|2455.3|2449.3|2460.8|2454.8|2451.3|2445.3|202
1659019500000|2022-07-28 14:45:00|2455.5|2449.5|2455.3|2449.3|2456.5|2450.5|2452.5|2446.5|77
1659019800000|2022-07-28 14:50:00|2455|2449|2453.5|2447.5|2455.8|2449.8|2452|2446|98
1659020100000|2022-07-28 14:55:00|2453.3|2447.3|2450|2444|2453.8|2447.8|2448.5|2442.5|103
1659020400000|2022-07-28 15:00:00|2449.8|2443.8|2451.5|2445.5|2452.5|2446.5|2448|2442|113
1659020700000|2022-07-28 15:05:00|2451.3|2445.3|2453.8|2447.8|2455|2449|2450.8|2444.8|87
1659021000000|2022-07-28 15:10:00|2453.5|2447.5|2452|2446|2453.5|2447.5|2450|2444|104
1659021300000|2022-07-28 15:15:00|2452.3|2446.3|2454|2448|2456|2450|2450.8|2444.8|102
1659021600000|2022-07-28 15:20:00|2454.3|2448.3|2456.5|2450.5|2457|2451|2453.8|2447.8|50
1659021900000|2022-07-28 15:25:00|2456.3|2450.3|2456|2450|2457.3|2451.3|2455.3|2449.3|90
1659022200000|2022-07-28 15:30:00|2455.5|2449.5|2462.8|2456.8|2463.1|2457.1|2453|2447|118
1659022500000|2022-07-28 15:35:00|2462.5|2456.5|2459.8|2453.8|2462.5|2456.5|2458.8|2452.8|60
1659022800000|2022-07-28 15:40:00|2460|2454|2462|2456|2462|2456|2459.8|2453.8|69
1659023100000|2022-07-28 15:45:00|2462.3|2456.3|2462|2456|2464.5|2458.5|2461.5|2455.5|69
1659023400000|2022-07-28 15:50:00|2462.8|2456.8|2463.5|2457.5|2465.5|2459.5|2462.3|2456.3|49
1659023700000|2022-07-28 15:55:00|2463.8|2457.8|2463|2457|2464.3|2458.3|2459|2453|82
1659024000000|2022-07-28 16:00:00|2463.3|2457.3|2461.8|2455.8|2464|2458|2461.8|2455.8|49
1659024300000|2022-07-28 16:05:00|2461.5|2455.5|2460|2454|2461.8|2455.8|2459.3|2453.3|54
1659024600000|2022-07-28 16:10:00|2459.8|2453.8|2461.5|2455.5|2461.8|2455.8|2459.8|2453.8|63
1659024900000|2022-07-28 16:15:00|2461.8|2455.8|2460.5|2454.5|2461.8|2455.8|2460|2454|41
1659025200000|2022-07-28 16:20:00|2460.8|2454.8|2462|2456|2462.8|2456.8|2460|2454|56
1659025500000|2022-07-28 16:25:00|2463.3|2457.3|2466.8|2460.8|2467.3|2461.3|2462.5|2456.5|61
1659025800000|2022-07-28 16:30:00|2467|2461|2464.8|2458.8|2467|2461|2464.5|2458.5|48
1659026100000|2022-07-28 16:35:00|2464.5|2458.5|2466.3|2460.3|2466.5|2460.5|2464.5|2458.5|21
1659026400000|2022-07-28 16:40:00|2466|2460|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|18
1659026700000|2022-07-28 16:45:00|2467|2461|2468.8|2462.8|2470|2464|2466.8|2460.8|42
1659027000000|2022-07-28 16:50:00|2469.5|2463.5|2466.8|2460.8|2469.5|2463.5|2466.3|2460.3|79
1659027300000|2022-07-28 16:55:00|2466.5|2460.5|2466.8|2460.8|2467.8|2461.8|2464.8|2458.8|54
1659052800000|2022-07-29 00:00:00|2467.3|2461.3|2470.9|2464.9|2475.4|2469.4|2467.3|2461.3|37
1659053100000|2022-07-29 00:05:00|2469.9|2463.9|2472.5|2466.5|2473|2467|2468.1|2462.1|28
1659053400000|2022-07-29 00:10:00|2471.5|2465.5|2469.8|2463.8|2475.1|2469.1|2469.3|2463.3|58
1659053700000|2022-07-29 00:15:00|2470|2464|2474.5|2468.5|2475.3|2469.3|2469.5|2463.5|43
1659054000000|2022-07-29 00:20:00|2474|2468|2474.8|2468.8|2476.3|2470.3|2473.8|2467.8|13
1659054300000|2022-07-29 00:25:00|2474.5|2468.5|2470.8|2464.8|2475.5|2469.5|2470.3|2464.3|24
1659054600000|2022-07-29 00:30:00|2471|2465|2470.8|2464.8|2471|2465|2470.8|2464.8|2
1659054900000|2022-07-29 00:35:00|2470.5|2464.5|2470|2464|2470.8|2464.8|2468.5|2462.5|11
1659055200000|2022-07-29 00:40:00|2469.8|2463.8|2470.8|2464.8|2471|2465|2469|2463|13
1659055500000|2022-07-29 00:45:00|2471.5|2465.5|2474.8|2468.8|2475|2469|2471.5|2465.5|14
1659055800000|2022-07-29 00:50:00|2475.5|2469.5|2476|2470|2476.3|2470.3|2475|2469|18
1659056100000|2022-07-29 00:55:00|2475.8|2469.8|2477|2471|2477.3|2471.3|2475.8|2469.8|6
1659056400000|2022-07-29 01:00:00|2476.8|2470.8|2474.5|2468.5|2479.4|2473.4|2471.6|2465.6|284
1659056700000|2022-07-29 01:05:00|2474.3|2468.3|2479.8|2473.8|2480.3|2474.3|2474.3|2468.3|94
1659057000000|2022-07-29 01:10:00|2479.5|2473.5|2480.5|2474.5|2481.8|2475.8|2479.5|2473.5|47
1659057300000|2022-07-29 01:15:00|2480.3|2474.3|2481|2475|2481.8|2475.8|2479.5|2473.5|74
1659057600000|2022-07-29 01:20:00|2481.3|2475.3|2479.3|2473.3|2481.5|2475.5|2478.8|2472.8|76
1659057900000|2022-07-29 01:25:00|2479|2473|2480.3|2474.3|2480.5|2474.5|2477.3|2471.3|72
1659058200000|2022-07-29 01:30:00|2480.5|2474.5|2481.5|2475.5|2481.8|2475.8|2480.3|2474.3|26
1659058500000|2022-07-29 01:35:00|2481|2475|2483|2477|2485.5|2479.5|2481|2475|46
1659058800000|2022-07-29 01:40:00|2482.8|2476.8|2481.8|2475.8|2483|2477|2481.5|2475.5|50
1659059100000|2022-07-29 01:45:00|2481.5|2475.5|2477.5|2471.5|2481.8|2475.8|2475.5|2469.5|73
1659059400000|2022-07-29 01:50:00|2477.8|2471.8|2477.8|2471.8|2479.3|2473.3|2477.3|2471.3|53
1659059700000|2022-07-29 01:55:00|2477.5|2471.5|2479.3|2473.3|2479.3|2473.3|2477.5|2471.5|26
1659060000000|2022-07-29 02:00:00|2479.5|2473.5|2478.3|2472.3|2480.5|2474.5|2476.8|2470.8|32
1659060300000|2022-07-29 02:05:00|2478.5|2472.5|2475.5|2469.5|2478.8|2472.8|2475|2469|28
1659060600000|2022-07-29 02:10:00|2475.3|2469.3|2470.3|2464.3|2475.3|2469.3|2469|2463|61
1659060900000|2022-07-29 02:15:00|2470|2464|2470|2464|2470.3|2464.3|2469|2463|16
1659061200000|2022-07-29 02:20:00|2469.8|2463.8|2467.3|2461.3|2469.8|2463.8|2467|2461|25
1659061500000|2022-07-29 02:25:00|2466.8|2460.8|2463.8|2457.8|2467|2461|2463.5|2457.5|22
1659061800000|2022-07-29 02:30:00|2463.5|2457.5|2464.8|2458.8|2465.8|2459.8|2461.5|2455.5|109
1659062100000|2022-07-29 02:35:00|2465|2459|2466|2460|2466.8|2460.8|2462.3|2456.3|87
1659062400000|2022-07-29 02:40:00|2466.3|2460.3|2467.3|2461.3|2467.8|2461.8|2466.3|2460.3|24
1659062700000|2022-07-29 02:45:00|2467|2461|2466|2460|2467|2461|2464.3|2458.3|68
1659063000000|2022-07-29 02:50:00|2465.8|2459.8|2467.8|2461.8|2468|2462|2465.5|2459.5|44
1659063300000|2022-07-29 02:55:00|2468.3|2462.3|2472|2466|2474|2468|2467.5|2461.5|21
1659063600000|2022-07-29 03:00:00|2472.3|2466.3|2473|2467|2474.8|2468.8|2472.3|2466.3|45
1659063900000|2022-07-29 03:05:00|2472.8|2466.8|2470.5|2464.5|2473.3|2467.3|2469.5|2463.5|52
1659064200000|2022-07-29 03:10:00|2470.3|2464.3|2468|2462|2470.3|2464.3|2467.8|2461.8|46
1659064500000|2022-07-29 03:15:00|2467.8|2461.8|2466|2460|2469.5|2463.5|2465|2459|73
1659064800000|2022-07-29 03:20:00|2466.5|2460.5|2464|2458|2467|2461|2464|2458|54
1659065100000|2022-07-29 03:25:00|2464.3|2458.3|2463.8|2457.8|2466.3|2460.3|2463.8|2457.8|19
1659065400000|2022-07-29 03:30:00|2463.3|2457.3|2462|2456|2463.3|2457.3|2461.8|2455.8|22
1659065700000|2022-07-29 03:35:00|2461.8|2455.8|2462|2456|2462.3|2456.3|2461.8|2455.8|10
1659066000000|2022-07-29 03:40:00|2461.8|2455.8|2458.3|2452.3|2461.8|2455.8|2457.8|2451.8|22
1659066300000|2022-07-29 03:45:00|2458|2452|2460.3|2454.3|2460.3|2454.3|2458|2452|18
1659066600000|2022-07-29 03:50:00|2460.5|2454.5|2464.1|2458.1|2464.1|2458.1|2460.3|2454.3|15
1659066900000|2022-07-29 03:55:00|2463.9|2457.9|2464.8|2458.8|2464.8|2458.8|2463.9|2457.9|14
1659067200000|2022-07-29 04:00:00|2464.5|2458.5|2464.8|2458.8|2465|2459|2464.5|2458.5|10
1659067500000|2022-07-29 04:05:00|2465|2459|2465|2459|2465.8|2459.8|2464.8|2458.8|7
1659067800000|2022-07-29 04:10:00|2465.3|2459.3|2466.8|2460.8|2466.8|2460.8|2465.3|2459.3|4
1659068100000|2022-07-29 04:15:00|2466.5|2460.5|2465|2459|2466.5|2460.5|2464.8|2458.8|7
1659068400000|2022-07-29 04:20:00|2465.3|2459.3|2465|2459|2465.3|2459.3|2464.5|2458.5|12
1659068700000|2022-07-29 04:25:00|2464.8|2458.8|2464|2458|2464.8|2458.8|2463.3|2457.3|20
1659069000000|2022-07-29 04:30:00|2463.8|2457.8|2461.5|2455.5|2463.8|2457.8|2461|2455|19
1659069300000|2022-07-29 04:35:00|2461.3|2455.3|2461.3|2455.3|2462.5|2456.5|2460|2454|17
1659069600000|2022-07-29 04:40:00|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|2461.5|2455.5|1
1659069900000|2022-07-29 04:45:00|2461.3|2455.3|2464.8|2458.8|2465|2459|2461.3|2455.3|10
1659070200000|2022-07-29 04:50:00|2465|2459|2461.5|2455.5|2465.3|2459.3|2461|2455|18
1659070500000|2022-07-29 04:55:00|2461.3|2455.3|2461.8|2455.8|2462.5|2456.5|2461.3|2455.3|17
1659070800000|2022-07-29 05:00:00|2461.5|2455.5|2462.3|2456.3|2462.8|2456.8|2461.3|2455.3|19
1659071100000|2022-07-29 05:05:00|2462|2456|2461|2455|2462.3|2456.3|2461|2455|15
1659071400000|2022-07-29 05:10:00|2461.3|2455.3|2460.5|2454.5|2461.3|2455.3|2460.5|2454.5|20
1659071700000|2022-07-29 05:15:00|2460.8|2454.8|2463.3|2457.3|2463.5|2457.5|2460.8|2454.8|24
1659072000000|2022-07-29 05:20:00|2463.8|2457.8|2462.5|2456.5|2465|2459|2462|2456|21
1659072300000|2022-07-29 05:25:00|2462.3|2456.3|2461.8|2455.8|2463.3|2457.3|2461.8|2455.8|10
1659072600000|2022-07-29 05:30:00|2461.5|2455.5|2467.3|2461.3|2468|2462|2461.5|2455.5|85
1659072900000|2022-07-29 05:35:00|2466.8|2460.8|2468.8|2462.8|2468.8|2462.8|2466.3|2460.3|50
1659073200000|2022-07-29 05:40:00|2468.5|2462.5|2468|2462|2469.3|2463.3|2465.3|2459.3|58
1659073500000|2022-07-29 05:45:00|2468.3|2462.3|2467|2461|2468.5|2462.5|2465.3|2459.3|54
1659073800000|2022-07-29 05:50:00|2466.8|2460.8|2467.5|2461.5|2468.3|2462.3|2466.8|2460.8|35
1659074100000|2022-07-29 05:55:00|2467.3|2461.3|2468.5|2462.5|2469.3|2463.3|2467|2461|40
1659074400000|2022-07-29 06:00:00|2469|2463|2467.8|2461.8|2469|2463|2467|2461|39
1659074700000|2022-07-29 06:05:00|2468|2462|2468|2462|2468|2462|2467|2461|35
1659075000000|2022-07-29 06:10:00|2467.8|2461.8|2470|2464|2471.8|2465.8|2467.3|2461.3|58
1659075300000|2022-07-29 06:15:00|2469.8|2463.8|2468.8|2462.8|2470|2464|2467.5|2461.5|59
1659075600000|2022-07-29 06:20:00|2469|2463|2474.5|2468.5|2474.5|2468.5|2468.3|2462.3|44
1659075900000|2022-07-29 06:25:00|2474.8|2468.8|2474.3|2468.3|2476.8|2470.8|2473.8|2467.8|57
1659076200000|2022-07-29 06:30:00|2474.5|2468.5|2473.8|2467.8|2475.8|2469.8|2472.3|2466.3|39
1659076500000|2022-07-29 06:35:00|2474|2468|2472|2466|2475.3|2469.3|2470.5|2464.5|57
1659076800000|2022-07-29 06:40:00|2472.3|2466.3|2476|2470|2476.8|2470.8|2472|2466|86
1659077100000|2022-07-29 06:45:00|2475.8|2469.8|2473.8|2467.8|2476.5|2470.5|2472.8|2466.8|91
1659077400000|2022-07-29 06:50:00|2474|2468|2475|2469|2476|2470|2472.5|2466.5|75
1659077700000|2022-07-29 06:55:00|2475.5|2469.5|2477|2471|2478.8|2472.8|2474.5|2468.5|74
1659078000000|2022-07-29 07:00:00|2476.8|2470.8|2475.8|2469.8|2477.8|2471.8|2470.3|2464.3|113
1659078300000|2022-07-29 07:05:00|2475|2469|2480.5|2474.5|2483.8|2477.8|2475|2469|91
1659078600000|2022-07-29 07:10:00|2480.3|2474.3|2477.5|2471.5|2481.8|2475.8|2474.8|2468.8|96
1659078900000|2022-07-29 07:15:00|2477.3|2471.3|2475.3|2469.3|2479.5|2473.5|2474|2468|110
1659079200000|2022-07-29 07:20:00|2475.5|2469.5|2486.3|2480.3|2486.3|2480.3|2474|2468|123
1659079500000|2022-07-29 07:25:00|2486.5|2480.5|2486.5|2480.5|2489.5|2483.5|2485.8|2479.8|92
1659079800000|2022-07-29 07:30:00|2486.3|2480.3|2483.5|2477.5|2486.8|2480.8|2480.5|2474.5|96
1659080100000|2022-07-29 07:35:00|2483.3|2477.3|2482.8|2476.8|2484.5|2478.5|2481.8|2475.8|53
1659080400000|2022-07-29 07:40:00|2482.5|2476.5|2479.5|2473.5|2485|2479|2479.5|2473.5|84
1659080700000|2022-07-29 07:45:00|2479.3|2473.3|2481|2475|2482.8|2476.8|2479|2473|57
1659081000000|2022-07-29 07:50:00|2480.8|2474.8|2483.8|2477.8|2485.5|2479.5|2480.5|2474.5|56
1659081300000|2022-07-29 07:55:00|2483.5|2477.5|2486.8|2480.8|2488|2482|2483|2477|72
1659081600000|2022-07-29 08:00:00|2487|2481|2488.3|2482.3|2489.5|2483.5|2485.3|2479.3|85
1659081900000|2022-07-29 08:05:00|2488.5|2482.5|2483.5|2477.5|2489.5|2483.5|2483.5|2477.5|122
1659082200000|2022-07-29 08:10:00|2483.8|2477.8|2482.5|2476.5|2485.8|2479.8|2481.8|2475.8|67
1659082500000|2022-07-29 08:15:00|2482.8|2476.8|2477|2471|2483|2477|2476.3|2470.3|91
1659082800000|2022-07-29 08:20:00|2476.8|2470.8|2480.5|2474.5|2482.8|2476.8|2476.8|2470.8|53
1659083100000|2022-07-29 08:25:00|2480.3|2474.3|2477|2471|2480.8|2474.8|2476.3|2470.3|66
1659083400000|2022-07-29 08:30:00|2477.3|2471.3|2475.8|2469.8|2478.3|2472.3|2473.5|2467.5|109
1659083700000|2022-07-29 08:35:00|2476.3|2470.3|2475.5|2469.5|2477|2471|2474|2468|58
1659084000000|2022-07-29 08:40:00|2475.3|2469.3|2474.8|2468.8|2475.3|2469.3|2473.3|2467.3|66
1659084300000|2022-07-29 08:45:00|2475|2469|2471.5|2465.5|2475.3|2469.3|2469|2463|80
1659084600000|2022-07-29 08:50:00|2471.3|2465.3|2474.3|2468.3|2475|2469|2469.8|2463.8|54
1659084900000|2022-07-29 08:55:00|2474.5|2468.5|2477|2471|2478.5|2472.5|2474.5|2468.5|54
1659085200000|2022-07-29 09:00:00|2476.8|2470.8|2474|2468|2478|2472|2474|2468|50
1659085500000|2022-07-29 09:05:00|2473.8|2467.8|2474.3|2468.3|2475.8|2469.8|2472|2466|49
1659085800000|2022-07-29 09:10:00|2474.8|2468.8|2474.3|2468.3|2475.8|2469.8|2473.3|2467.3|55
1659086100000|2022-07-29 09:15:00|2473.8|2467.8|2470.5|2464.5|2474.3|2468.3|2470.5|2464.5|46
1659086400000|2022-07-29 09:20:00|2471.3|2465.3|2468.3|2462.3|2471.3|2465.3|2466.3|2460.3|56
1659086700000|2022-07-29 09:25:00|2468|2462|2468.8|2462.8|2469.3|2463.3|2467.3|2461.3|56
1659087000000|2022-07-29 09:30:00|2468.3|2462.3|2470.3|2464.3|2471.8|2465.8|2468.3|2462.3|70
1659087300000|2022-07-29 09:35:00|2470|2464|2467.8|2461.8|2470.3|2464.3|2467|2461|52
1659087600000|2022-07-29 09:40:00|2467.5|2461.5|2467|2461|2469.5|2463.5|2467|2461|51
1659087900000|2022-07-29 09:45:00|2466.8|2460.8|2466.3|2460.3|2467.8|2461.8|2465.3|2459.3|51
1659088200000|2022-07-29 09:50:00|2466|2460|2465|2459|2466.3|2460.3|2464|2458|46
1659088500000|2022-07-29 09:55:00|2465.3|2459.3|2462|2456|2465.3|2459.3|2459.8|2453.8|70
1659088800000|2022-07-29 10:00:00|2462.3|2456.3|2461.8|2455.8|2463.5|2457.5|2460|2454|30
1659089100000|2022-07-29 10:05:00|2461.5|2455.5|2460.8|2454.8|2461.5|2455.5|2460.3|2454.3|26
1659089400000|2022-07-29 10:10:00|2461|2455|2459.8|2453.8|2461.5|2455.5|2459.3|2453.3|37
1659089700000|2022-07-29 10:15:00|2459.5|2453.5|2456.5|2450.5|2460|2454|2456.3|2450.3|55
1659090000000|2022-07-29 10:20:00|2456.3|2450.3|2457.8|2451.8|2458.5|2452.5|2456.3|2450.3|27
1659090300000|2022-07-29 10:25:00|2458|2452|2458.3|2452.3|2460.5|2454.5|2457.3|2451.3|62
1659090600000|2022-07-29 10:30:00|2458.5|2452.5|2460.3|2454.3|2462.5|2456.5|2458|2452|36
1659090900000|2022-07-29 10:35:00|2460.5|2454.5|2463.8|2457.8|2465.8|2459.8|2460.5|2454.5|66
1659091200000|2022-07-29 10:40:00|2464|2458|2467.8|2461.8|2469.8|2463.8|2463.5|2457.5|55
1659091500000|2022-07-29 10:45:00|2468|2462|2470|2464|2470.5|2464.5|2467.3|2461.3|40
1659091800000|2022-07-29 10:50:00|2470.3|2464.3|2469|2463|2471.3|2465.3|2467.5|2461.5|52
1659092100000|2022-07-29 10:55:00|2468.8|2462.8|2467|2461|2470.5|2464.5|2466.3|2460.3|28
1659092400000|2022-07-29 11:00:00|2466.5|2460.5|2464.5|2458.5|2467|2461|2464|2458|44
1659092700000|2022-07-29 11:05:00|2464.3|2458.3|2465.5|2459.5|2467|2461|2463.8|2457.8|55
1659093000000|2022-07-29 11:10:00|2465.8|2459.8|2466.5|2460.5|2467.5|2461.5|2465.5|2459.5|37
1659093300000|2022-07-29 11:15:00|2466.8|2460.8|2466.5|2460.5|2468|2462|2465.3|2459.3|52
1659093600000|2022-07-29 11:20:00|2466.3|2460.3|2465|2459|2467.3|2461.3|2465|2459|25
1659093900000|2022-07-29 11:25:00|2464.8|2458.8|2463.3|2457.3|2465|2459|2459.8|2453.8|58
1659094200000|2022-07-29 11:30:00|2463.5|2457.5|2458|2452|2465|2459|2458|2452|64
1659094500000|2022-07-29 11:35:00|2458.3|2452.3|2459|2453|2461|2455|2458.3|2452.3|50
1659094800000|2022-07-29 11:40:00|2459.3|2453.3|2462.5|2456.5|2463|2457|2458.8|2452.8|81
1659095100000|2022-07-29 11:45:00|2462.8|2456.8|2462.5|2456.5|2462.8|2456.8|2459|2453|57
1659095400000|2022-07-29 11:50:00|2462.3|2456.3|2454.5|2448.5|2462.3|2456.3|2454.3|2448.3|96
1659095700000|2022-07-29 11:55:00|2454.8|2448.8|2449.1|2443.1|2457.3|2451.3|2441.3|2435.3|176
1659096000000|2022-07-29 12:00:00|2448.5|2442.5|2449.5|2443.5|2451.9|2445.9|2445.4|2439.4|134
1659096300000|2022-07-29 12:05:00|2449.3|2443.3|2456.3|2450.3|2456.3|2450.3|2448|2442|79
1659096600000|2022-07-29 12:10:00|2455.8|2449.8|2456|2450|2456.5|2450.5|2453.3|2447.3|112
1659096900000|2022-07-29 12:15:00|2455.8|2449.8|2459.3|2453.3|2459.5|2453.5|2455.8|2449.8|71
1659097200000|2022-07-29 12:20:00|2459.5|2453.5|2454.8|2448.8|2459.8|2453.8|2453.8|2447.8|90
1659097500000|2022-07-29 12:25:00|2455|2449|2460.5|2454.5|2463.8|2457.8|2453.8|2447.8|118
1659097800000|2022-07-29 12:30:00|2459.3|2453.3|2451.8|2445.8|2460.3|2454.3|2448.3|2442.3|151
1659098100000|2022-07-29 12:35:00|2452.3|2446.3|2451|2445|2453.5|2447.5|2449.3|2443.3|99
1659098400000|2022-07-29 12:40:00|2451.3|2445.3|2455|2449|2455|2449|2451.3|2445.3|55
1659098700000|2022-07-29 12:45:00|2455.3|2449.3|2458|2452|2458.5|2452.5|2453.3|2447.3|69
1659099000000|2022-07-29 12:50:00|2457.8|2451.8|2455.8|2449.8|2458.3|2452.3|2454.8|2448.8|82
1659099300000|2022-07-29 12:55:00|2455.5|2449.5|2458.5|2452.5|2458.5|2452.5|2451.3|2445.3|124
1659099600000|2022-07-29 13:00:00|2458|2452|2457.3|2451.3|2458.3|2452.3|2454|2448|210
1659099900000|2022-07-29 13:05:00|2457.5|2451.5|2460|2454|2460|2454|2455.8|2449.8|145
1659100200000|2022-07-29 13:10:00|2459.8|2453.8|2460.8|2454.8|2461.8|2455.8|2458.5|2452.5|127
1659100500000|2022-07-29 13:15:00|2461|2455|2459|2453|2461.8|2455.8|2458.8|2452.8|126
1659100800000|2022-07-29 13:20:00|2458.8|2452.8|2450|2444|2459|2453|2449|2443|148
1659101100000|2022-07-29 13:25:00|2449.8|2443.8|2453|2447|2453|2447|2449.8|2443.8|107
1659101400000|2022-07-29 13:30:00|2452.8|2446.8|2441.3|2435.3|2453.3|2447.3|2440.8|2434.8|190
1659101700000|2022-07-29 13:35:00|2441|2435|2447.8|2441.8|2448.5|2442.5|2440.5|2434.5|176
1659102000000|2022-07-29 13:40:00|2447.5|2441.5|2446|2440|2450.3|2444.3|2446|2440|149
1659102300000|2022-07-29 13:45:00|2446.3|2440.3|2448.5|2442.5|2449.5|2443.5|2445.3|2439.3|123
1659102600000|2022-07-29 13:50:00|2448.8|2442.8|2449|2443|2449.3|2443.3|2448.3|2442.3|86
1659102900000|2022-07-29 13:55:00|2448.5|2442.5|2454.8|2448.8|2454.8|2448.8|2448.5|2442.5|90
1659103200000|2022-07-29 14:00:00|2454.5|2448.5|2460.4|2454.4|2463.3|2457.3|2454.5|2448.5|152
1659103500000|2022-07-29 14:05:00|2460.1|2454.1|2459|2453|2462.3|2456.3|2456.8|2450.8|107
1659103800000|2022-07-29 14:10:00|2459.5|2453.5|2459.3|2453.3|2460.3|2454.3|2458.5|2452.5|81
1659104100000|2022-07-29 14:15:00|2459.5|2453.5|2461.3|2455.3|2461.3|2455.3|2458|2452|60
1659104400000|2022-07-29 14:20:00|2461.5|2455.5|2460.3|2454.3|2462.8|2456.8|2459.8|2453.8|89
1659104700000|2022-07-29 14:25:00|2460|2454|2459|2453|2461.3|2455.3|2458.3|2452.3|91
1659105000000|2022-07-29 14:30:00|2458.8|2452.8|2464.5|2458.5|2464.5|2458.5|2458.5|2452.5|99
1659105300000|2022-07-29 14:35:00|2464.8|2458.8|2467.5|2461.5|2468.5|2462.5|2464.8|2458.8|60
1659105600000|2022-07-29 14:40:00|2468.5|2462.5|2469.8|2463.8|2469.8|2463.8|2467.3|2461.3|70
1659105900000|2022-07-29 14:45:00|2469.3|2463.3|2479.5|2473.5|2480.8|2474.8|2468.5|2462.5|108
1659106200000|2022-07-29 14:50:00|2479.8|2473.8|2473.3|2467.3|2481.8|2475.8|2473.3|2467.3|150
1659106500000|2022-07-29 14:55:00|2473.5|2467.5|2469.5|2463.5|2475.8|2469.8|2468.5|2462.5|120
1659106800000|2022-07-29 15:00:00|2469.3|2463.3|2467.8|2461.8|2471|2465|2466.5|2460.5|113
1659107100000|2022-07-29 15:05:00|2468|2462|2474.8|2468.8|2475.5|2469.5|2467|2461|110
1659107400000|2022-07-29 15:10:00|2474.5|2468.5|2477.8|2471.8|2478.5|2472.5|2472.8|2466.8|77
1659107700000|2022-07-29 15:15:00|2478|2472|2483.3|2477.3|2484.3|2478.3|2477.8|2471.8|129
1659108000000|2022-07-29 15:20:00|2483|2477|2487.5|2481.5|2487.5|2481.5|2481|2475|153
1659108300000|2022-07-29 15:25:00|2487|2481|2486|2480|2487|2481|2483.3|2477.3|96
1659108600000|2022-07-29 15:30:00|2486.3|2480.3|2492.3|2486.3|2494.5|2488.5|2486.3|2480.3|220
1659108900000|2022-07-29 15:35:00|2492.5|2486.5|2488.8|2482.8|2492.5|2486.5|2487.5|2481.5|117
1659109200000|2022-07-29 15:40:00|2488.5|2482.5|2488.8|2482.8|2490|2484|2486.5|2480.5|111
1659109500000|2022-07-29 15:45:00|2488.5|2482.5|2488.3|2482.3|2489.8|2483.8|2487.8|2481.8|51
1659109800000|2022-07-29 15:50:00|2488.5|2482.5|2489.8|2483.8|2490.8|2484.8|2487.5|2481.5|64
1659110100000|2022-07-29 15:55:00|2489.5|2483.5|2491.3|2485.3|2492.3|2486.3|2489.3|2483.3|75
1659110400000|2022-07-29 16:00:00|2491.5|2485.5|2496|2490|2496.3|2490.3|2490.8|2484.8|65
1659110700000|2022-07-29 16:05:00|2495.8|2489.8|2492.8|2486.8|2496.8|2490.8|2492|2486|54
1659111000000|2022-07-29 16:10:00|2492.5|2486.5|2491|2485|2493.5|2487.5|2490.5|2484.5|62
1659111300000|2022-07-29 16:15:00|2491.3|2485.3|2490.3|2484.3|2492.5|2486.5|2490.3|2484.3|59
1659111600000|2022-07-29 16:20:00|2490|2484|2489.5|2483.5|2491|2485|2489.3|2483.3|48
1659111900000|2022-07-29 16:25:00|2490.3|2484.3|2491.3|2485.3|2491.5|2485.5|2489.8|2483.8|28
1659112200000|2022-07-29 16:30:00|2491.5|2485.5|2489.8|2483.8|2492|2486|2489.3|2483.3|57
1659112500000|2022-07-29 16:35:00|2489.5|2483.5|2489.8|2483.8|2491|2485|2488.8|2482.8|96
1659112800000|2022-07-29 16:40:00|2489.5|2483.5|2488|2482|2490.8|2484.8|2487.8|2481.8|48
1659113100000|2022-07-29 16:45:00|2487.8|2481.8|2489|2483|2489.8|2483.8|2487.8|2481.8|31
1659113400000|2022-07-29 16:50:00|2489.3|2483.3|2490.5|2484.5|2491.3|2485.3|2489|2483|42
1659113700000|2022-07-29 16:55:00|2490.3|2484.3|2489.8|2483.8|2491|2485|2488.5|2482.5|45
1659312000000|2022-08-01 00:00:00|2476.6|2474.8|2478.3|2472.3|2478.6|2474.8|2476.6|2470.6|10
1659312300000|2022-08-01 00:05:00|2478|2472|2470.8|2464.8|2478|2472|2469.3|2463.3|28
1659312600000|2022-08-01 00:10:00|2471.3|2465.3|2465.3|2459.3|2471.3|2465.3|2464.8|2458.8|39
1659312900000|2022-08-01 00:15:00|2465.5|2459.5|2470.8|2464.8|2470.8|2464.8|2465.5|2459.5|34
1659313200000|2022-08-01 00:20:00|2471|2465|2472.5|2466.5|2474.6|2468.6|2470.5|2464.5|25
1659313500000|2022-08-01 00:25:00|2472.3|2466.3|2470.5|2464.5|2472.3|2466.3|2470.3|2464.3|15
1659313800000|2022-08-01 00:30:00|2470.3|2464.3|2460.8|2454.8|2470.5|2464.5|2460.4|2454.4|56
1659314100000|2022-08-01 00:35:00|2460.5|2454.5|2465|2459|2465|2459|2460|2454|26
1659314400000|2022-08-01 00:40:00|2466.3|2460.3|2465.5|2459.5|2467|2461|2465.3|2459.3|18
1659314700000|2022-08-01 00:45:00|2465.8|2459.8|2465|2459|2466.5|2460.5|2464|2458|29
1659315000000|2022-08-01 00:50:00|2465.3|2459.3|2469.8|2463.8|2469.8|2463.8|2465.3|2459.3|26
1659315300000|2022-08-01 00:55:00|2469.5|2463.5|2468.8|2462.8|2469.8|2463.8|2467|2461|29
1659315600000|2022-08-01 01:00:00|2469|2463|2457.3|2451.3|2470.8|2464.8|2457.3|2451.3|125
1659315900000|2022-08-01 01:05:00|2457|2451|2454.3|2448.3|2457|2451|2448.4|2442.4|97
1659316200000|2022-08-01 01:10:00|2454|2448|2452.5|2446.5|2454.4|2448.4|2449.5|2443.5|54
1659316500000|2022-08-01 01:15:00|2452.3|2446.3|2448.5|2442.5|2455|2449|2448.3|2442.3|134
1659316800000|2022-08-01 01:20:00|2448.3|2442.3|2448.3|2442.3|2451|2445|2446|2440|151
1659317100000|2022-08-01 01:25:00|2447.8|2441.8|2444.3|2438.3|2450|2444|2444|2438|95
1659317400000|2022-08-01 01:30:00|2444.5|2438.5|2449.8|2443.8|2452.3|2446.3|2443.3|2437.3|117
1659317700000|2022-08-01 01:35:00|2450|2444|2445|2439|2452|2446|2444.5|2438.5|124
1659318000000|2022-08-01 01:40:00|2444.8|2438.8|2444.5|2438.5|2446.5|2440.5|2444.5|2438.5|82
1659318300000|2022-08-01 01:45:00|2444.3|2438.3|2444|2438|2446.3|2440.3|2443.8|2437.8|24
1659318600000|2022-08-01 01:50:00|2444.3|2438.3|2441.8|2435.8|2447.3|2441.3|2441.8|2435.8|62
1659318900000|2022-08-01 01:55:00|2441.5|2435.5|2446.8|2440.8|2447|2441|2441.3|2435.3|72
1659319200000|2022-08-01 02:00:00|2446.3|2440.3|2445|2439|2447.3|2441.3|2443.8|2437.8|69
1659319500000|2022-08-01 02:05:00|2445.5|2439.5|2445.5|2439.5|2445.8|2439.8|2444.3|2438.3|37
1659319800000|2022-08-01 02:10:00|2445.8|2439.8|2447.8|2441.8|2447.8|2441.8|2445|2439|59
1659320100000|2022-08-01 02:15:00|2447.5|2441.5|2447.3|2441.3|2449.3|2443.3|2447.3|2441.3|17
1659320400000|2022-08-01 02:20:00|2447.5|2441.5|2438.8|2432.8|2447.5|2441.5|2434.5|2428.5|45
1659320700000|2022-08-01 02:25:00|2439|2433|2443|2437|2443|2437|2439|2433|23
1659321000000|2022-08-01 02:30:00|2442.8|2436.8|2442.8|2436.8|2444.3|2438.3|2438.3|2432.3|58
1659321300000|2022-08-01 02:35:00|2443.3|2437.3|2441|2435|2447.5|2441.5|2440.8|2434.8|106
1659321600000|2022-08-01 02:40:00|2441.3|2435.3|2439.5|2433.5|2444.8|2438.8|2439.3|2433.3|93
1659321900000|2022-08-01 02:45:00|2439.3|2433.3|2441.8|2435.8|2444|2438|2439.3|2433.3|131
1659322200000|2022-08-01 02:50:00|2442|2436|2445.3|2439.3|2445.8|2439.8|2441.5|2435.5|61
1659322500000|2022-08-01 02:55:00|2445.5|2439.5|2448|2442|2448.5|2442.5|2445.5|2439.5|61
1659322800000|2022-08-01 03:00:00|2448.3|2442.3|2454|2448|2458.4|2452.4|2447|2441|125
1659323100000|2022-08-01 03:05:00|2454.3|2448.3|2448.8|2442.8|2454.8|2448.8|2448.8|2442.8|84
1659323400000|2022-08-01 03:10:00|2448.5|2442.5|2445.5|2439.5|2450|2444|2444.8|2438.8|113
1659323700000|2022-08-01 03:15:00|2445.3|2439.3|2437|2431|2445.5|2439.5|2434.1|2428.1|164
1659324000000|2022-08-01 03:20:00|2436.8|2430.8|2437.5|2431.5|2438.3|2432.3|2434.8|2428.8|118
1659324300000|2022-08-01 03:25:00|2437.8|2431.8|2445.5|2439.5|2446.3|2440.3|2437.8|2431.8|101
1659324600000|2022-08-01 03:30:00|2446.3|2440.3|2452.5|2446.5|2452.5|2446.5|2446.3|2440.3|42
1659324900000|2022-08-01 03:35:00|2452.3|2446.3|2455|2449|2455.5|2449.5|2451.5|2445.5|32
1659325200000|2022-08-01 03:40:00|2454.5|2448.5|2452|2446|2454.5|2448.5|2450.8|2444.8|24
1659325500000|2022-08-01 03:45:00|2451.3|2445.3|2451|2445|2451.8|2445.8|2450.5|2444.5|17
1659325800000|2022-08-01 03:50:00|2450.8|2444.8|2447.3|2441.3|2450.8|2444.8|2446.3|2440.3|14
1659326100000|2022-08-01 03:55:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2446|2440|14
1659326400000|2022-08-01 04:00:00|2447.3|2441.3|2447.5|2441.5|2449.3|2443.3|2446.8|2440.8|32
1659326700000|2022-08-01 04:05:00|2447.8|2441.8|2449|2443|2449|2443|2445.8|2439.8|30
1659327000000|2022-08-01 04:10:00|2448.8|2442.8|2447.5|2441.5|2449.3|2443.3|2447.3|2441.3|22
1659327300000|2022-08-01 04:15:00|2447.8|2441.8|2448.5|2442.5|2449|2443|2447.3|2441.3|27
1659327600000|2022-08-01 04:20:00|2448.3|2442.3|2446.8|2440.8|2448.3|2442.3|2446.8|2440.8|14
1659327900000|2022-08-01 04:25:00|2447.3|2441.3|2448.3|2442.3|2448.3|2442.3|2446.5|2440.5|22
1659328200000|2022-08-01 04:30:00|2447.8|2441.8|2447|2441|2448.3|2442.3|2446.5|2440.5|13
1659328500000|2022-08-01 04:35:00|2446.5|2440.5|2448.5|2442.5|2448.8|2442.8|2446.5|2440.5|13
1659328800000|2022-08-01 04:40:00|2448.3|2442.3|2447.8|2441.8|2448.3|2442.3|2446.3|2440.3|23
1659329100000|2022-08-01 04:45:00|2446.8|2440.8|2447.3|2441.3|2447.8|2441.8|2446.8|2440.8|12
1659329400000|2022-08-01 04:50:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447.3|2441.3|4
1659329700000|2022-08-01 04:55:00|2447.3|2441.3|2447.3|2441.3|2447.3|2441.3|2446.8|2440.8|15
1659330000000|2022-08-01 05:00:00|2447|2441|2446.8|2440.8|2447.8|2441.8|2446.8|2440.8|16
1659330300000|2022-08-01 05:05:00|2446.5|2440.5|2444|2438|2446.5|2440.5|2443.8|2437.8|28
1659330600000|2022-08-01 05:10:00|2443.8|2437.8|2443|2437|2444|2438|2442.5|2436.5|25
1659330900000|2022-08-01 05:15:00|2443.3|2437.3|2444.8|2438.8|2445.5|2439.5|2443|2437|12
1659331200000|2022-08-01 05:20:00|2444.5|2438.5|2442.5|2436.5|2444.8|2438.8|2442.5|2436.5|12
1659331500000|2022-08-01 05:25:00|2442.3|2436.3|2441.8|2435.8|2442.3|2436.3|2441.8|2435.8|12
1659331800000|2022-08-01 05:30:00|2442|2436|2439.3|2433.3|2443.3|2437.3|2439|2433|60
1659332100000|2022-08-01 05:35:00|2439.5|2433.5|2444.8|2438.8|2446.3|2440.3|2439.5|2433.5|67
1659332400000|2022-08-01 05:40:00|2445|2439|2446.8|2440.8|2448.5|2442.5|2445|2439|67
1659332700000|2022-08-01 05:45:00|2447|2441|2448.8|2442.8|2450|2444|2446.8|2440.8|77
1659333000000|2022-08-01 05:50:00|2449|2443|2449|2443|2450.8|2444.8|2448.3|2442.3|67
1659333300000|2022-08-01 05:55:00|2448.8|2442.8|2443.5|2437.5|2449.5|2443.5|2443|2437|148
1659333600000|2022-08-01 06:00:00|2444|2438|2439|2433|2444|2438|2438.3|2432.3|69
1659333900000|2022-08-01 06:05:00|2438.8|2432.8|2440.3|2434.3|2442.3|2436.3|2438.3|2432.3|100
1659334200000|2022-08-01 06:10:00|2440|2434|2444.5|2438.5|2444.8|2438.8|2439|2433|86
1659334500000|2022-08-01 06:15:00|2445|2439|2440.8|2434.8|2446|2440|2440.5|2434.5|121
1659334800000|2022-08-01 06:20:00|2440.5|2434.5|2441.8|2435.8|2446.6|2440.6|2438.3|2432.3|122
1659335100000|2022-08-01 06:25:00|2441.5|2435.5|2444.5|2438.5|2444.5|2438.5|2441.5|2435.5|44
1659335400000|2022-08-01 06:30:00|2445.5|2439.5|2453.6|2447.6|2453.6|2447.6|2441.8|2435.8|98
1659335700000|2022-08-01 06:35:00|2453.5|2447.5|2457|2451|2458.6|2452.6|2453.3|2447.3|90
1659336000000|2022-08-01 06:40:00|2456.8|2450.8|2456.3|2450.3|2456.8|2450.8|2454.5|2448.5|38
1659336300000|2022-08-01 06:45:00|2456.5|2450.5|2455.5|2449.5|2456.8|2450.8|2453.5|2447.5|61
1659336600000|2022-08-01 06:50:00|2455.3|2449.3|2455.3|2449.3|2455.5|2449.5|2452.8|2446.8|114
1659336900000|2022-08-01 06:55:00|2455.5|2449.5|2457.3|2451.3|2457.5|2451.5|2454|2448|35
1659337200000|2022-08-01 07:00:00|2457.8|2451.8|2462.3|2456.3|2462.5|2456.5|2453.8|2447.8|92
1659337500000|2022-08-01 07:05:00|2462.5|2456.5|2462|2456|2462.8|2456.8|2460|2454|66
1659337800000|2022-08-01 07:10:00|2462.3|2456.3|2460.3|2454.3|2462.3|2456.3|2456.5|2450.5|36
1659338100000|2022-08-01 07:15:00|2460.5|2454.5|2467.8|2461.8|2468|2462|2457.5|2451.5|90
1659338400000|2022-08-01 07:20:00|2467.5|2461.5|2466|2460|2467.8|2461.8|2464.8|2458.8|61
1659338700000|2022-08-01 07:25:00|2466.3|2460.3|2463.5|2457.5|2467|2461|2463.3|2457.3|58
1659339000000|2022-08-01 07:30:00|2463.8|2457.8|2463|2457|2464.3|2458.3|2462|2456|30
1659339300000|2022-08-01 07:35:00|2462.8|2456.8|2462.3|2456.3|2463.8|2457.8|2462|2456|25
1659339600000|2022-08-01 07:40:00|2462|2456|2458.8|2452.8|2462|2456|2455.3|2449.3|43
1659339900000|2022-08-01 07:45:00|2458.5|2452.5|2456.5|2450.5|2458.5|2452.5|2456.3|2450.3|27
1659340200000|2022-08-01 07:50:00|2456.3|2450.3|2458|2452|2458.8|2452.8|2454.5|2448.5|57
1659340500000|2022-08-01 07:55:00|2458.3|2452.3|2455.8|2449.8|2459.3|2453.3|2455.5|2449.5|24
1659340800000|2022-08-01 08:00:00|2455.5|2449.5|2451.3|2445.3|2457.3|2451.3|2451|2445|67
1659341100000|2022-08-01 08:05:00|2451.5|2445.5|2445.8|2439.8|2452|2446|2444.8|2438.8|95
1659341400000|2022-08-01 08:10:00|2446|2440|2441|2435|2446|2440|2438.5|2432.5|106
1659341700000|2022-08-01 08:15:00|2440.8|2434.8|2442.3|2436.3|2443.8|2437.8|2436.8|2430.8|65
1659342000000|2022-08-01 08:20:00|2442.5|2436.5|2441.8|2435.8|2444.3|2438.3|2441.5|2435.5|59
1659342300000|2022-08-01 08:25:00|2442|2436|2446.3|2440.3|2446.8|2440.8|2442|2436|67
1659342600000|2022-08-01 08:30:00|2446.5|2440.5|2447.5|2441.5|2448.5|2442.5|2445.5|2439.5|43
1659342900000|2022-08-01 08:35:00|2447.8|2441.8|2444.8|2438.8|2448.5|2442.5|2444.3|2438.3|93
1659343200000|2022-08-01 08:40:00|2445|2439|2448.3|2442.3|2448.3|2442.3|2443.8|2437.8|61
1659343500000|2022-08-01 08:45:00|2448|2442|2450.5|2444.5|2450.8|2444.8|2446.3|2440.3|63
1659343800000|2022-08-01 08:50:00|2450.3|2444.3|2448.3|2442.3|2450.3|2444.3|2447.3|2441.3|37
1659344100000|2022-08-01 08:55:00|2448|2442|2447.3|2441.3|2449|2443|2447.3|2441.3|20
1659344400000|2022-08-01 09:00:00|2447|2441|2449|2443|2449|2443|2446|2440|59
1659344700000|2022-08-01 09:05:00|2448.8|2442.8|2450.8|2444.8|2451.3|2445.3|2448.8|2442.8|28
1659345000000|2022-08-01 09:10:00|2450.5|2444.5|2450|2444|2451.3|2445.3|2448.5|2442.5|38
1659345300000|2022-08-01 09:15:00|2450.3|2444.3|2449|2443|2452|2446|2448.3|2442.3|43
1659345600000|2022-08-01 09:20:00|2448.8|2442.8|2446.8|2440.8|2449|2443|2446|2440|24
1659345900000|2022-08-01 09:25:00|2446.5|2440.5|2447|2441|2447.3|2441.3|2445|2439|31
1659346200000|2022-08-01 09:30:00|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2446.3|2440.3|22
1659346500000|2022-08-01 09:35:00|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2445|2439|37
1659346800000|2022-08-01 09:40:00|2446.3|2440.3|2447|2441|2447.5|2441.5|2445|2439|35
1659347100000|2022-08-01 09:45:00|2447.3|2441.3|2447.5|2441.5|2447.8|2441.8|2447|2441|40
1659347400000|2022-08-01 09:50:00|2447.3|2441.3|2447.3|2441.3|2447.8|2441.8|2446.8|2440.8|21
1659347700000|2022-08-01 09:55:00|2447|2441|2448|2442|2448|2442|2447|2441|7
1659348000000|2022-08-01 10:00:00|2448.5|2442.5|2448.5|2442.5|2450|2444|2448.5|2442.5|28
1659348300000|2022-08-01 10:05:00|2448.8|2442.8|2450.5|2444.5|2450.5|2444.5|2447.3|2441.3|27
1659348600000|2022-08-01 10:10:00|2450.3|2444.3|2449.5|2443.5|2450.8|2444.8|2448.3|2442.3|26
1659348900000|2022-08-01 10:15:00|2449.8|2443.8|2453|2447|2453.5|2447.5|2449.8|2443.8|35
1659349200000|2022-08-01 10:20:00|2452.8|2446.8|2451.5|2445.5|2453|2447|2451.3|2445.3|30
1659349500000|2022-08-01 10:25:00|2451.8|2445.8|2454.3|2448.3|2454.3|2448.3|2451.8|2445.8|29
1659349800000|2022-08-01 10:30:00|2454.5|2448.5|2457.5|2451.5|2458|2452|2454.3|2448.3|79
1659350100000|2022-08-01 10:35:00|2457.3|2451.3|2456.8|2450.8|2457.5|2451.5|2455.3|2449.3|51
1659350400000|2022-08-01 10:40:00|2456.5|2450.5|2456.3|2450.3|2457.3|2451.3|2455|2449|44
1659350700000|2022-08-01 10:45:00|2456|2450|2456.5|2450.5|2457.8|2451.8|2456|2450|29
1659351000000|2022-08-01 10:50:00|2457|2451|2454.5|2448.5|2457.3|2451.3|2453.3|2447.3|46
1659351300000|2022-08-01 10:55:00|2454.8|2448.8|2450|2444|2455.8|2449.8|2449.3|2443.3|47
1659351600000|2022-08-01 11:00:00|2449.8|2443.8|2443.5|2437.5|2451.3|2445.3|2443.5|2437.5|41
1659351900000|2022-08-01 11:05:00|2443.8|2437.8|2445|2439|2446.5|2440.5|2443.3|2437.3|23
1659352200000|2022-08-01 11:10:00|2445.3|2439.3|2448.3|2442.3|2448.5|2442.5|2444|2438|61
1659352500000|2022-08-01 11:15:00|2447.5|2441.5|2446.5|2440.5|2447.5|2441.5|2444.8|2438.8|28
1659352800000|2022-08-01 11:20:00|2446|2440|2443.3|2437.3|2446.3|2440.3|2441.8|2435.8|57
1659353100000|2022-08-01 11:25:00|2443|2437|2445.3|2439.3|2446.3|2440.3|2441.8|2435.8|45
1659353400000|2022-08-01 11:30:00|2445.5|2439.5|2442.5|2436.5|2445.5|2439.5|2439.3|2433.3|68
1659353700000|2022-08-01 11:35:00|2442.3|2436.3|2441.5|2435.5|2446.8|2440.8|2439.5|2433.5|88
1659354000000|2022-08-01 11:40:00|2442.3|2436.3|2441.5|2435.5|2444|2438|2439.5|2433.5|40
1659354300000|2022-08-01 11:45:00|2441.8|2435.8|2442|2436|2443.3|2437.3|2441|2435|25
1659354600000|2022-08-01 11:50:00|2441.8|2435.8|2440.8|2434.8|2443.3|2437.3|2440.5|2434.5|31
1659354900000|2022-08-01 11:55:00|2440.5|2434.5|2455.3|2449.3|2456|2450|2440.5|2434.5|114
1659355200000|2022-08-01 12:00:00|2455|2449|2456.5|2450.5|2457.4|2451.4|2453.8|2447.8|78
1659355500000|2022-08-01 12:05:00|2455.8|2449.8|2456.8|2450.8|2456.8|2450.8|2452.8|2446.8|68
1659355800000|2022-08-01 12:10:00|2456.5|2450.5|2456.3|2450.3|2457.5|2451.5|2454.5|2448.5|60
1659356100000|2022-08-01 12:15:00|2456.5|2450.5|2456.5|2450.5|2457|2451|2455.5|2449.5|42
1659356400000|2022-08-01 12:20:00|2456.3|2450.3|2456.5|2450.5|2457|2451|2455|2449|40
1659356700000|2022-08-01 12:25:00|2456.3|2450.3|2456|2450|2456.8|2450.8|2454.5|2448.5|36
1659357000000|2022-08-01 12:30:00|2455.8|2449.8|2456.3|2450.3|2457.3|2451.3|2455|2449|38
1659357300000|2022-08-01 12:35:00|2456.5|2450.5|2457.3|2451.3|2459.3|2453.3|2455.8|2449.8|52
1659357600000|2022-08-01 12:40:00|2457|2451|2453|2447|2457.5|2451.5|2452|2446|45
1659357900000|2022-08-01 12:45:00|2452.8|2446.8|2453|2447|2454|2448|2450.8|2444.8|54
1659358200000|2022-08-01 12:50:00|2452.8|2446.8|2452|2446|2453.3|2447.3|2451.8|2445.8|35
1659358500000|2022-08-01 12:55:00|2451.8|2445.8|2450.8|2444.8|2452|2446|2449.8|2443.8|72
1659358800000|2022-08-01 13:00:00|2451|2445|2447.3|2441.3|2451|2445|2446.3|2440.3|180
1659359100000|2022-08-01 13:05:00|2447|2441|2442.3|2436.3|2447|2441|2439.5|2433.5|129
1659359400000|2022-08-01 13:10:00|2442|2436|2446.5|2440.5|2446.5|2440.5|2440|2434|126
1659359700000|2022-08-01 13:15:00|2447|2441|2444.8|2438.8|2447.3|2441.3|2443|2437|75
1659360000000|2022-08-01 13:20:00|2444.5|2438.5|2440.5|2434.5|2444.5|2438.5|2440|2434|81
1659360300000|2022-08-01 13:25:00|2440.8|2434.8|2439|2433|2441.5|2435.5|2436|2430|55
1659360600000|2022-08-01 13:30:00|2439.3|2433.3|2430|2424|2440.8|2434.8|2429|2423|150
1659360900000|2022-08-01 13:35:00|2429.8|2423.8|2436.3|2430.3|2437.3|2431.3|2428|2422|168
1659361200000|2022-08-01 13:40:00|2436|2430|2435.8|2429.8|2439|2433|2433.5|2427.5|98
1659361500000|2022-08-01 13:45:00|2435.5|2429.5|2436.5|2430.5|2440.3|2434.3|2435.5|2429.5|118
1659361800000|2022-08-01 13:50:00|2436.3|2430.3|2429.8|2423.8|2437|2431|2429.8|2423.8|85
1659362100000|2022-08-01 13:55:00|2429.5|2423.5|2421.8|2415.8|2429.5|2423.5|2421.3|2415.3|148
1659362400000|2022-08-01 14:00:00|2423.3|2417.3|2428.8|2422.8|2431.4|2425.4|2423.3|2417.3|178
1659362700000|2022-08-01 14:05:00|2429|2423|2429.8|2423.8|2431.5|2425.5|2426.3|2420.3|99
1659363000000|2022-08-01 14:10:00|2430.3|2424.3|2429.5|2423.5|2431.5|2425.5|2428.8|2422.8|114
1659363300000|2022-08-01 14:15:00|2429.3|2423.3|2426.5|2420.5|2429.3|2423.3|2423.5|2417.5|156
1659363600000|2022-08-01 14:20:00|2427.3|2421.3|2427.8|2421.8|2429.5|2423.5|2427|2421|82
1659363900000|2022-08-01 14:25:00|2427.5|2421.5|2424.5|2418.5|2428|2422|2423.5|2417.5|65
1659364200000|2022-08-01 14:30:00|2424.8|2418.8|2429.5|2423.5|2430.8|2424.8|2424|2418|96
1659364500000|2022-08-01 14:35:00|2430|2424|2432.5|2426.5|2432.5|2426.5|2429.3|2423.3|96
1659364800000|2022-08-01 14:40:00|2432.8|2426.8|2432.3|2426.3|2433.3|2427.3|2430.8|2424.8|61
1659365100000|2022-08-01 14:45:00|2432.5|2426.5|2433.3|2427.3|2434|2428|2431.5|2425.5|62
1659365400000|2022-08-01 14:50:00|2433.5|2427.5|2436.3|2430.3|2436.5|2430.5|2433.3|2427.3|67
1659365700000|2022-08-01 14:55:00|2436|2430|2440|2434|2440.5|2434.5|2435.5|2429.5|81
1659366000000|2022-08-01 15:00:00|2439.8|2433.8|2444|2438|2444.5|2438.5|2438.8|2432.8|95
1659366300000|2022-08-01 15:05:00|2444.3|2438.3|2439.3|2433.3|2444.5|2438.5|2439|2433|98
1659366600000|2022-08-01 15:10:00|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2438.5|2432.5|68
1659366900000|2022-08-01 15:15:00|2440|2434|2434.8|2428.8|2440|2434|2434.3|2428.3|73
1659367200000|2022-08-01 15:20:00|2434.5|2428.5|2435.8|2429.8|2439.3|2433.3|2434|2428|91
1659367500000|2022-08-01 15:25:00|2435.5|2429.5|2438.5|2432.5|2439.3|2433.3|2434|2428|87
1659367800000|2022-08-01 15:30:00|2438.3|2432.3|2432.3|2426.3|2438.5|2432.5|2430.3|2424.3|138
1659368100000|2022-08-01 15:35:00|2433|2427|2438.5|2432.5|2439.8|2433.8|2432.8|2426.8|91
1659368400000|2022-08-01 15:40:00|2438.3|2432.3|2438.5|2432.5|2438.8|2432.8|2435.3|2429.3|33
1659368700000|2022-08-01 15:45:00|2438.8|2432.8|2435.5|2429.5|2438.8|2432.8|2434.3|2428.3|50
1659369000000|2022-08-01 15:50:00|2435.3|2429.3|2432.8|2426.8|2436|2430|2432.5|2426.5|55
1659369300000|2022-08-01 15:55:00|2433|2427|2436.3|2430.3|2436.3|2430.3|2432.3|2426.3|56
1659369600000|2022-08-01 16:00:00|2436.5|2430.5|2437|2431|2437.5|2431.5|2436.3|2430.3|22
1659369900000|2022-08-01 16:05:00|2437.3|2431.3|2439.5|2433.5|2439.8|2433.8|2437|2431|23
1659370200000|2022-08-01 16:10:00|2439.8|2433.8|2440|2434|2440.8|2434.8|2439.3|2433.3|13
1659370500000|2022-08-01 16:15:00|2440.3|2434.3|2448.5|2442.5|2449|2443|2440.3|2434.3|34
1659370800000|2022-08-01 16:20:00|2448|2442|2452.3|2446.3|2454.5|2448.5|2448|2442|86
1659371100000|2022-08-01 16:25:00|2452.5|2446.5|2451.3|2445.3|2452.5|2446.5|2451.3|2445.3|7
1659371400000|2022-08-01 16:30:00|2451.5|2445.5|2451.8|2445.8|2452.5|2446.5|2451.5|2445.5|10
1659371700000|2022-08-01 16:35:00|2451.5|2445.5|2451.5|2445.5|2451.5|2445.5|2450.8|2444.8|7
1659372000000|2022-08-01 16:40:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1659372300000|2022-08-01 16:45:00|2452|2446|2457|2451|2457.5|2451.5|2451.5|2445.5|32
1659372600000|2022-08-01 16:50:00|2457.3|2451.3|2457.5|2451.5|2457.5|2451.5|2457|2451|10
1659372900000|2022-08-01 16:55:00|2457|2451|2459.8|2453.8|2459.8|2453.8|2457|2451|33
1659398400000|2022-08-02 00:00:00|2449.9|2443.9|2451.6|2445.6|2455.4|2449.4|2448.9|2442.9|38
1659398700000|2022-08-02 00:05:00|2451.1|2445.1|2452|2446|2454.4|2448.4|2450.4|2444.4|50
1659399000000|2022-08-02 00:10:00|2451.8|2445.8|2455.8|2449.8|2456.5|2450.5|2451.5|2445.5|27
1659399600000|2022-08-02 00:20:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2453.8|2447.8|14
1659399900000|2022-08-02 00:25:00|2454.5|2448.5|2454.8|2448.8|2455|2449|2454.5|2448.5|17
1659400200000|2022-08-02 00:30:00|2454.5|2448.5|2452|2446|2454.5|2448.5|2451.5|2445.5|42
1659400500000|2022-08-02 00:35:00|2451.8|2445.8|2451|2445|2453.3|2447.3|2451|2445|24
1659400800000|2022-08-02 00:40:00|2450.8|2444.8|2447.5|2441.5|2450.8|2444.8|2446|2440|36
1659401100000|2022-08-02 00:45:00|2447.8|2441.8|2447.8|2441.8|2448.5|2442.5|2447.8|2441.8|8
1659401400000|2022-08-02 00:50:00|2448|2442|2447.8|2441.8|2448.3|2442.3|2447.8|2441.8|4
1659401700000|2022-08-02 00:55:00|2447.5|2441.5|2447.3|2441.3|2448|2442|2447|2441|31
1659402000000|2022-08-02 01:00:00|2446.8|2440.8|2444|2438|2447.5|2441.5|2444|2438|102
1659402300000|2022-08-02 01:05:00|2443.8|2437.8|2442.3|2436.3|2444.3|2438.3|2441.8|2435.8|58
1659402600000|2022-08-02 01:10:00|2441.3|2435.3|2439.3|2433.3|2441.3|2435.3|2436.8|2430.8|73
1659402900000|2022-08-02 01:15:00|2439.5|2433.5|2440|2434|2442.5|2436.5|2438.8|2432.8|91
1659403200000|2022-08-02 01:20:00|2440.3|2434.3|2442.3|2436.3|2442.8|2436.8|2440|2434|43
1659403500000|2022-08-02 01:25:00|2442.5|2436.5|2442.3|2436.3|2442.8|2436.8|2441.3|2435.3|42
1659403800000|2022-08-02 01:30:00|2442.5|2436.5|2441.5|2435.5|2443.3|2437.3|2441.3|2435.3|29
1659404100000|2022-08-02 01:35:00|2441.8|2435.8|2440|2434|2442.8|2436.8|2440|2434|32
1659404400000|2022-08-02 01:40:00|2439.8|2433.8|2437.5|2431.5|2439.8|2433.8|2437|2431|48
1659404700000|2022-08-02 01:45:00|2437.3|2431.3|2438.3|2432.3|2440|2434|2436.8|2430.8|58
1659405000000|2022-08-02 01:50:00|2438|2432|2438|2432|2441.3|2435.3|2437.8|2431.8|65
1659405300000|2022-08-02 01:55:00|2438.3|2432.3|2439.5|2433.5|2439.8|2433.8|2438|2432|80
1659405600000|2022-08-02 02:00:00|2439.3|2433.3|2439.5|2433.5|2441|2435|2439.3|2433.3|48
1659405900000|2022-08-02 02:05:00|2439.3|2433.3|2441.3|2435.3|2443.3|2437.3|2439.3|2433.3|35
1659406200000|2022-08-02 02:10:00|2441|2435|2440|2434|2441|2435|2438.8|2432.8|31
1659406500000|2022-08-02 02:15:00|2439.8|2433.8|2440.3|2434.3|2440.8|2434.8|2439.5|2433.5|9
1659406800000|2022-08-02 02:20:00|2440|2434|2440.5|2434.5|2440.8|2434.8|2439.8|2433.8|11
1659407100000|2022-08-02 02:25:00|2440.3|2434.3|2439|2433|2440.3|2434.3|2438.8|2432.8|5
1659407400000|2022-08-02 02:30:00|2438.8|2432.8|2438.3|2432.3|2439.5|2433.5|2438|2432|39
1659407700000|2022-08-02 02:35:00|2438|2432|2427.8|2421.8|2438.5|2432.5|2427.5|2421.5|76
1659408000000|2022-08-02 02:40:00|2428|2422|2428|2422|2429|2423|2426.5|2420.5|42
1659408300000|2022-08-02 02:45:00|2427.5|2421.5|2432.5|2426.5|2433|2427|2426.3|2420.3|126
1659408600000|2022-08-02 02:50:00|2432.3|2426.3|2429.5|2423.5|2433.3|2427.3|2426|2420|108
1659408900000|2022-08-02 02:55:00|2429.3|2423.3|2427.5|2421.5|2429.8|2423.8|2423.5|2417.5|96
1659409200000|2022-08-02 03:00:00|2426.5|2420.5|2418.8|2412.8|2426.5|2420.5|2418.8|2412.8|31
1659409500000|2022-08-02 03:05:00|2419.3|2413.3|2419|2413|2423.3|2417.3|2418|2412|80
1659409800000|2022-08-02 03:10:00|2419.8|2413.8|2422.8|2416.8|2422.8|2416.8|2419.3|2413.3|32
1659410100000|2022-08-02 03:15:00|2423|2417|2426.8|2420.8|2427.5|2421.5|2423|2417|60
1659410400000|2022-08-02 03:20:00|2426.3|2420.3|2423.8|2417.8|2426.5|2420.5|2423|2417|39
1659410700000|2022-08-02 03:25:00|2424|2418|2425.5|2419.5|2427|2421|2423.8|2417.8|34
1659411000000|2022-08-02 03:30:00|2425.8|2419.8|2428|2422|2429.5|2423.5|2425.5|2419.5|31
1659411300000|2022-08-02 03:35:00|2428.3|2422.3|2428.5|2422.5|2430.5|2424.5|2428.3|2422.3|23
1659411600000|2022-08-02 03:40:00|2428.8|2422.8|2428|2422|2428.8|2422.8|2428|2422|4
1659411900000|2022-08-02 03:45:00|2428.3|2422.3|2427.8|2421.8|2429|2423|2427.5|2421.5|25
1659412200000|2022-08-02 03:50:00|2427.5|2421.5|2427.3|2421.3|2427.8|2421.8|2426.8|2420.8|10
1659412500000|2022-08-02 03:55:00|2427.5|2421.5|2427.5|2421.5|2427.8|2421.8|2427.5|2421.5|7
1659412800000|2022-08-02 04:00:00|2426.8|2420.8|2426|2420|2426.8|2420.8|2425.8|2419.8|5
1659413100000|2022-08-02 04:05:00|2426.3|2420.3|2428.5|2422.5|2428.8|2422.8|2426|2420|11
1659413400000|2022-08-02 04:10:00|2428.8|2422.8|2428|2422|2430|2424|2427.5|2421.5|17
1659413700000|2022-08-02 04:15:00|2428.3|2422.3|2430.3|2424.3|2430.5|2424.5|2428.3|2422.3|16
1659414000000|2022-08-02 04:20:00|2430|2424|2428|2422|2430|2424|2426.8|2420.8|16
1659414300000|2022-08-02 04:25:00|2427.8|2421.8|2428|2422|2428.5|2422.5|2427|2421|21
1659414600000|2022-08-02 04:30:00|2427.5|2421.5|2427|2421|2427.5|2421.5|2425.8|2419.8|22
1659414900000|2022-08-02 04:35:00|2427.3|2421.3|2427.5|2421.5|2429|2423|2426.8|2420.8|13
1659415200000|2022-08-02 04:40:00|2427.8|2421.8|2427.3|2421.3|2428|2422|2426|2420|28
1659415500000|2022-08-02 04:45:00|2427.5|2421.5|2423|2417|2428.5|2422.5|2423|2417|16
1659415800000|2022-08-02 04:50:00|2422.8|2416.8|2424|2418|2424|2418|2422.3|2416.3|17
1659416100000|2022-08-02 04:55:00|2424.3|2418.3|2423.8|2417.8|2424.8|2418.8|2423.8|2417.8|14
1659416400000|2022-08-02 05:00:00|2424|2418|2424.5|2418.5|2425|2419|2423.5|2417.5|25
1659416700000|2022-08-02 05:05:00|2424.3|2418.3|2424.5|2418.5|2425.5|2419.5|2424.3|2418.3|10
1659417000000|2022-08-02 05:10:00|2424.8|2418.8|2424.5|2418.5|2424.8|2418.8|2424.5|2418.5|6
1659417300000|2022-08-02 05:15:00|2424.3|2418.3|2421.5|2415.5|2424.5|2418.5|2421.3|2415.3|32
1659417600000|2022-08-02 05:20:00|2421.8|2415.8|2423.5|2417.5|2424.5|2418.5|2421.5|2415.5|25
1659417900000|2022-08-02 05:25:00|2423.8|2417.8|2423.8|2417.8|2424.8|2418.8|2423.5|2417.5|20
1659418200000|2022-08-02 05:30:00|2423.5|2417.5|2422.8|2416.8|2424.3|2418.3|2420.3|2414.3|116
1659418500000|2022-08-02 05:35:00|2423|2417|2422.5|2416.5|2423.8|2417.8|2421|2415|61
1659418800000|2022-08-02 05:40:00|2422.8|2416.8|2419.8|2413.8|2423.8|2417.8|2418.5|2412.5|59
1659419100000|2022-08-02 05:45:00|2419.5|2413.5|2420.5|2414.5|2422.3|2416.3|2418.8|2412.8|74
1659419400000|2022-08-02 05:50:00|2420.8|2414.8|2421|2415|2421|2415|2419.5|2413.5|55
1659419700000|2022-08-02 05:55:00|2420.8|2414.8|2422.3|2416.3|2422.8|2416.8|2420.8|2414.8|34
1659420000000|2022-08-02 06:00:00|2422|2416|2422|2416|2423|2417|2421|2415|46
1659420300000|2022-08-02 06:05:00|2422.3|2416.3|2422.5|2416.5|2423|2417|2419.8|2413.8|65
1659420600000|2022-08-02 06:10:00|2422.8|2416.8|2422.3|2416.3|2423.5|2417.5|2421.3|2415.3|54
1659420900000|2022-08-02 06:15:00|2422.5|2416.5|2433.5|2427.5|2433.8|2427.8|2421.8|2415.8|99
1659421200000|2022-08-02 06:20:00|2433.3|2427.3|2428.3|2422.3|2433.5|2427.5|2427.8|2421.8|114
1659421500000|2022-08-02 06:25:00|2428.8|2422.8|2430.8|2424.8|2431.3|2425.3|2428.5|2422.5|49
1659421800000|2022-08-02 06:30:00|2431.3|2425.3|2431|2425|2433.3|2427.3|2429.5|2423.5|47
1659422100000|2022-08-02 06:35:00|2430.8|2424.8|2432.5|2426.5|2433|2427|2429.5|2423.5|80
1659422400000|2022-08-02 06:40:00|2432.3|2426.3|2428.3|2422.3|2432.4|2426.4|2427.5|2421.5|87
1659422700000|2022-08-02 06:45:00|2428|2422|2430|2424|2430|2424|2426|2420|72
1659423000000|2022-08-02 06:50:00|2430.3|2424.3|2430|2424|2431|2425|2428|2422|65
1659423300000|2022-08-02 06:55:00|2429.8|2423.8|2430|2424|2430.5|2424.5|2429|2423|51
1659423600000|2022-08-02 07:00:00|2429.8|2423.8|2434.5|2428.5|2434.8|2428.8|2429.8|2423.8|71
1659423900000|2022-08-02 07:05:00|2434.3|2428.3|2430|2424|2435.3|2429.3|2429.3|2423.3|80
1659424200000|2022-08-02 07:10:00|2430.3|2424.3|2437|2431|2437|2431|2429.8|2423.8|64
1659424500000|2022-08-02 07:15:00|2437.3|2431.3|2440.5|2434.5|2440.5|2434.5|2434.8|2428.8|63
1659424800000|2022-08-02 07:20:00|2440.3|2434.3|2440.8|2434.8|2442.8|2436.8|2439.3|2433.3|96
1659425100000|2022-08-02 07:25:00|2440.5|2434.5|2442.8|2436.8|2443.5|2437.5|2439.8|2433.8|40
1659425400000|2022-08-02 07:30:00|2441.8|2435.8|2443|2437|2445.5|2439.5|2440.8|2434.8|69
1659425700000|2022-08-02 07:35:00|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2440.8|2434.8|64
1659426000000|2022-08-02 07:40:00|2441.5|2435.5|2442.8|2436.8|2443|2437|2441.3|2435.3|28
1659426300000|2022-08-02 07:45:00|2443.3|2437.3|2441.8|2435.8|2443.3|2437.3|2441.8|2435.8|29
1659426600000|2022-08-02 07:50:00|2442|2436|2444.3|2438.3|2444.8|2438.8|2441.8|2435.8|34
1659426900000|2022-08-02 07:55:00|2444.5|2438.5|2446.5|2440.5|2447|2441|2443.5|2437.5|58
1659427200000|2022-08-02 08:00:00|2445.5|2439.5|2437.5|2431.5|2445.8|2439.8|2436.3|2430.3|105
1659427500000|2022-08-02 08:05:00|2437.3|2431.3|2436.5|2430.5|2439|2433|2435|2429|62
1659427800000|2022-08-02 08:10:00|2436.3|2430.3|2436.5|2430.5|2437.3|2431.3|2435.8|2429.8|38
1659428100000|2022-08-02 08:15:00|2436.3|2430.3|2434.3|2428.3|2437.3|2431.3|2434.3|2428.3|42
1659428400000|2022-08-02 08:20:00|2434|2428|2439.3|2433.3|2439.5|2433.5|2434|2428|61
1659428700000|2022-08-02 08:25:00|2439.5|2433.5|2438.8|2432.8|2440.3|2434.3|2437.8|2431.8|47
1659429000000|2022-08-02 08:30:00|2438.5|2432.5|2434.5|2428.5|2438.5|2432.5|2433.8|2427.8|54
1659429300000|2022-08-02 08:35:00|2434.3|2428.3|2433.5|2427.5|2435.5|2429.5|2432.5|2426.5|38
1659429600000|2022-08-02 08:40:00|2433.3|2427.3|2431|2425|2433.8|2427.8|2431|2425|35
1659429900000|2022-08-02 08:45:00|2431.3|2425.3|2431.5|2425.5|2433.3|2427.3|2431|2425|53
1659430200000|2022-08-02 08:50:00|2431.3|2425.3|2428|2422|2432|2426|2427.3|2421.3|49
1659430500000|2022-08-02 08:55:00|2427.8|2421.8|2430.3|2424.3|2431.3|2425.3|2427.8|2421.8|41
1659430800000|2022-08-02 09:00:00|2430.5|2424.5|2428.3|2422.3|2430.8|2424.8|2427.5|2421.5|35
1659431100000|2022-08-02 09:05:00|2428|2422|2432|2426|2433.5|2427.5|2427.5|2421.5|52
1659431400000|2022-08-02 09:10:00|2432.3|2426.3|2436.5|2430.5|2437.3|2431.3|2432.3|2426.3|64
1659431700000|2022-08-02 09:15:00|2436.8|2430.8|2440|2434|2440|2434|2436.3|2430.3|65
1659432000000|2022-08-02 09:20:00|2440.3|2434.3|2441.5|2435.5|2444.3|2438.3|2440.3|2434.3|67
1659432300000|2022-08-02 09:25:00|2441|2435|2441.5|2435.5|2441.8|2435.8|2439.5|2433.5|56
1659432600000|2022-08-02 09:30:00|2440.8|2434.8|2439.3|2433.3|2441.3|2435.3|2439|2433|58
1659432900000|2022-08-02 09:35:00|2439.5|2433.5|2439.8|2433.8|2441.3|2435.3|2439.3|2433.3|39
1659433200000|2022-08-02 09:40:00|2440|2434|2440.8|2434.8|2441.5|2435.5|2439|2433|39
1659433500000|2022-08-02 09:45:00|2441|2435|2442.5|2436.5|2444.5|2438.5|2440.3|2434.3|51
1659433800000|2022-08-02 09:50:00|2442.3|2436.3|2439.8|2433.8|2442.5|2436.5|2439.3|2433.3|34
1659434100000|2022-08-02 09:55:00|2439.5|2433.5|2439.5|2433.5|2440.3|2434.3|2438.8|2432.8|20
1659434400000|2022-08-02 10:00:00|2439.3|2433.3|2440.5|2434.5|2440.5|2434.5|2439.3|2433.3|14
1659434700000|2022-08-02 10:05:00|2440.3|2434.3|2441.3|2435.3|2441.3|2435.3|2439|2433|32
1659435000000|2022-08-02 10:10:00|2441|2435|2440.5|2434.5|2441|2435|2439.3|2433.3|24
1659435300000|2022-08-02 10:15:00|2440.3|2434.3|2433|2427|2440.3|2434.3|2432.8|2426.8|67
1659435600000|2022-08-02 10:20:00|2432.5|2426.5|2436.8|2430.8|2437|2431|2432.5|2426.5|33
1659435900000|2022-08-02 10:25:00|2437|2431|2437.3|2431.3|2438.5|2432.5|2435.3|2429.3|25
1659436200000|2022-08-02 10:30:00|2437|2431|2436|2430|2437|2431|2433.3|2427.3|56
1659436500000|2022-08-02 10:35:00|2435.8|2429.8|2435.8|2429.8|2437.8|2431.8|2434.8|2428.8|33
1659436800000|2022-08-02 10:40:00|2436.3|2430.3|2436.8|2430.8|2437.5|2431.5|2435.5|2429.5|30
1659437100000|2022-08-02 10:45:00|2437|2431|2435.3|2429.3|2437.3|2431.3|2434.5|2428.5|37
1659437400000|2022-08-02 10:50:00|2435|2429|2435.5|2429.5|2436.8|2430.8|2435|2429|42
1659437700000|2022-08-02 10:55:00|2435.3|2429.3|2434|2428|2436.5|2430.5|2433.5|2427.5|34
1659438000000|2022-08-02 11:00:00|2434.5|2428.5|2436.5|2430.5|2439|2433|2434.3|2428.3|62
1659438300000|2022-08-02 11:05:00|2436.3|2430.3|2438|2432|2438.3|2432.3|2436.3|2430.3|38
1659438600000|2022-08-02 11:10:00|2437.8|2431.8|2437|2431|2438.8|2432.8|2435.8|2429.8|33
1659438900000|2022-08-02 11:15:00|2436.8|2430.8|2435|2429|2436.8|2430.8|2434.3|2428.3|49
1659439200000|2022-08-02 11:20:00|2434.8|2428.8|2437.5|2431.5|2437.8|2431.8|2434.8|2428.8|35
1659439500000|2022-08-02 11:25:00|2437.3|2431.3|2439.8|2433.8|2441.5|2435.5|2437.3|2431.3|56
1659439800000|2022-08-02 11:30:00|2440.3|2434.3|2441.8|2435.8|2445.8|2439.8|2439.8|2433.8|62
1659440100000|2022-08-02 11:35:00|2442|2436|2441.5|2435.5|2444.8|2438.8|2441.5|2435.5|47
1659440400000|2022-08-02 11:40:00|2441.8|2435.8|2435.3|2429.3|2442|2436|2435|2429|61
1659440700000|2022-08-02 11:45:00|2435.8|2429.8|2433|2427|2437|2431|2432.8|2426.8|45
1659441000000|2022-08-02 11:50:00|2432.8|2426.8|2434|2428|2435.3|2429.3|2431.5|2425.5|47
1659441300000|2022-08-02 11:55:00|2434.3|2428.3|2439.8|2433.8|2439.8|2433.8|2431|2425|101
1659441600000|2022-08-02 12:00:00|2439.5|2433.5|2443.8|2437.8|2443.8|2437.8|2438.3|2432.3|74
1659441900000|2022-08-02 12:05:00|2443.5|2437.5|2441.5|2435.5|2444|2438|2441.3|2435.3|29
1659442200000|2022-08-02 12:10:00|2441.3|2435.3|2437.5|2431.5|2441.5|2435.5|2436.3|2430.3|110
1659442500000|2022-08-02 12:15:00|2437.3|2431.3|2438|2432|2439.5|2433.5|2436.5|2430.5|89
1659442800000|2022-08-02 12:20:00|2438.3|2432.3|2438.5|2432.5|2440.5|2434.5|2438|2432|114
1659443100000|2022-08-02 12:25:00|2438.8|2432.8|2439|2433|2439.8|2433.8|2437.5|2431.5|99
1659443400000|2022-08-02 12:30:00|2438.8|2432.8|2436.5|2430.5|2440.5|2434.5|2436|2430|109
1659443700000|2022-08-02 12:35:00|2436.3|2430.3|2437.3|2431.3|2438.5|2432.5|2435.5|2429.5|72
1659444000000|2022-08-02 12:40:00|2437|2431|2435.8|2429.8|2438.3|2432.3|2435|2429|133
1659444300000|2022-08-02 12:45:00|2435.3|2429.3|2432.8|2426.8|2436|2430|2431.8|2425.8|90
1659444600000|2022-08-02 12:50:00|2433.3|2427.3|2431|2425|2434.8|2428.8|2430.8|2424.8|95
1659444900000|2022-08-02 12:55:00|2430.5|2424.5|2432.3|2426.3|2433.3|2427.3|2429.5|2423.5|91
1659445200000|2022-08-02 13:00:00|2432.5|2426.5|2434.8|2428.8|2437|2431|2431.8|2425.8|212
1659445500000|2022-08-02 13:05:00|2434.5|2428.5|2440.8|2434.8|2442.3|2436.3|2431.8|2425.8|184
1659445800000|2022-08-02 13:10:00|2440.5|2434.5|2444.5|2438.5|2445.8|2439.8|2440.5|2434.5|160
1659446100000|2022-08-02 13:15:00|2444.8|2438.8|2442.8|2436.8|2450.5|2444.5|2441.8|2435.8|171
1659446400000|2022-08-02 13:20:00|2442.5|2436.5|2439.5|2433.5|2443.3|2437.3|2438.3|2432.3|162
1659446700000|2022-08-02 13:25:00|2439.3|2433.3|2439.8|2433.8|2442.8|2436.8|2437.3|2431.3|183
1659447000000|2022-08-02 13:30:00|2439.5|2433.5|2443.3|2437.3|2443.3|2437.3|2436.3|2430.3|189
1659447300000|2022-08-02 13:35:00|2443.5|2437.5|2438.5|2432.5|2446.3|2440.3|2438.3|2432.3|218
1659447600000|2022-08-02 13:40:00|2438|2432|2433.8|2427.8|2438.5|2432.5|2432.8|2426.8|144
1659447900000|2022-08-02 13:45:00|2433.5|2427.5|2431.3|2425.3|2435|2429|2430|2424|170
1659448200000|2022-08-02 13:50:00|2431|2425|2425.5|2419.5|2431.5|2425.5|2425.3|2419.3|170
1659448500000|2022-08-02 13:55:00|2425.3|2419.3|2426.5|2420.5|2429.3|2423.3|2425.3|2419.3|116
1659448800000|2022-08-02 14:00:00|2426.3|2420.3|2430|2424|2430.5|2424.5|2424.8|2418.8|157
1659449100000|2022-08-02 14:05:00|2430.3|2424.3|2427|2421|2431.3|2425.3|2426.8|2420.8|156
1659449400000|2022-08-02 14:10:00|2426.8|2420.8|2428.5|2422.5|2429.3|2423.3|2426|2420|190
1659449700000|2022-08-02 14:15:00|2428.3|2422.3|2430.3|2424.3|2432.3|2426.3|2427.8|2421.8|173
1659450000000|2022-08-02 14:20:00|2430|2424|2426.8|2420.8|2430.5|2424.5|2425.5|2419.5|126
1659450300000|2022-08-02 14:25:00|2426.5|2420.5|2426.3|2420.3|2428|2422|2425.5|2419.5|159
1659450600000|2022-08-02 14:30:00|2426.5|2420.5|2424|2418|2429.5|2423.5|2424|2418|144
1659450900000|2022-08-02 14:35:00|2424.3|2418.3|2425.8|2419.8|2427|2421|2422.5|2416.5|208
1659451200000|2022-08-02 14:40:00|2425.3|2419.3|2417.3|2411.3|2425.3|2419.3|2414.8|2408.8|192
1659451500000|2022-08-02 14:45:00|2417.8|2411.8|2425.3|2419.3|2426|2420|2411.6|2405.6|227
1659451800000|2022-08-02 14:50:00|2425.5|2419.5|2427.5|2421.5|2430.5|2424.5|2422|2416|274
1659452100000|2022-08-02 14:55:00|2427.8|2421.8|2420|2414|2429|2423|2416.3|2410.3|265
1659452400000|2022-08-02 15:00:00|2419.5|2413.5|2411.8|2405.8|2420.8|2414.8|2410.8|2404.8|164
1659452700000|2022-08-02 15:05:00|2411.3|2405.3|2411|2405|2415.3|2409.3|2408.5|2402.5|155
1659453000000|2022-08-02 15:10:00|2410.5|2404.5|2411.3|2405.3|2412.8|2406.8|2408.5|2402.5|134
1659453300000|2022-08-02 15:15:00|2411.5|2405.5|2415.8|2409.8|2416.8|2410.8|2411|2405|116
1659453600000|2022-08-02 15:20:00|2415.5|2409.5|2415.3|2409.3|2419|2413|2413.5|2407.5|114
1659453900000|2022-08-02 15:25:00|2415.5|2409.5|2415|2409|2417|2411|2413|2407|135
1659454200000|2022-08-02 15:30:00|2414.8|2408.8|2416.8|2410.8|2421.4|2415.4|2414.3|2408.3|174
1659454500000|2022-08-02 15:35:00|2416.5|2410.5|2421|2415|2423.8|2417.8|2414.8|2408.8|138
1659454800000|2022-08-02 15:40:00|2420.8|2414.8|2418.8|2412.8|2421.3|2415.3|2418.5|2412.5|71
1659455100000|2022-08-02 15:45:00|2419|2413|2417.5|2411.5|2419|2413|2415.8|2409.8|41
1659455400000|2022-08-02 15:50:00|2417.3|2411.3|2418.3|2412.3|2419.3|2413.3|2416.8|2410.8|40
1659455700000|2022-08-02 15:55:00|2418|2412|2416|2410|2418.3|2412.3|2414.8|2408.8|57
1659456000000|2022-08-02 16:00:00|2415.8|2409.8|2417.8|2411.8|2418|2412|2415.3|2409.3|79
1659456300000|2022-08-02 16:05:00|2418|2412|2418|2412|2419|2413|2417|2411|63
1659456600000|2022-08-02 16:10:00|2417.8|2411.8|2419.3|2413.3|2420|2414|2417.8|2411.8|39
1659456900000|2022-08-02 16:15:00|2419.5|2413.5|2421.3|2415.3|2422.3|2416.3|2419.5|2413.5|47
1659457200000|2022-08-02 16:20:00|2420.8|2414.8|2420.8|2414.8|2421.5|2415.5|2419|2413|79
1659457500000|2022-08-02 16:25:00|2420.5|2414.5|2419.8|2413.8|2421|2415|2418.5|2412.5|48
1659457800000|2022-08-02 16:30:00|2420|2414|2420|2414|2420|2414|2419.8|2413.8|9
1659458100000|2022-08-02 16:35:00|2419.8|2413.8|2418.5|2412.5|2419.8|2413.8|2418.5|2412.5|18
1659458400000|2022-08-02 16:40:00|2418.8|2412.8|2421.3|2415.3|2422.3|2416.3|2418.3|2412.3|28
1659458700000|2022-08-02 16:45:00|2420.8|2414.8|2419.5|2413.5|2420.8|2414.8|2418.3|2412.3|24
1659459000000|2022-08-02 16:50:00|2419.3|2413.3|2421.5|2415.5|2421.8|2415.8|2417.8|2411.8|36
1659459300000|2022-08-02 16:55:00|2421.3|2415.3|2420.3|2414.3|2421.5|2415.5|2420|2414|30
1659484800000|2022-08-03 00:00:00|2407.9|2401.9|2408.8|2402.8|2411.4|2405.4|2407.9|2401.9|21
1659485100000|2022-08-03 00:05:00|2409|2403|2407.8|2401.8|2410|2404|2406.8|2400.8|42
1659485400000|2022-08-03 00:10:00|2408|2402|2405.8|2399.8|2409|2403|2405.8|2399.8|77
1659485700000|2022-08-03 00:15:00|2405.5|2399.5|2406.3|2400.3|2406.3|2400.3|2405.5|2399.5|3
1659486000000|2022-08-03 00:20:00|2406|2400|2399.5|2393.5|2406|2400|2398.8|2392.8|41
1659486300000|2022-08-03 00:25:00|2400.8|2394.8|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|23
1659486600000|2022-08-03 00:30:00|2399.5|2393.5|2396.1|2390.1|2401.3|2395.3|2396|2390|34
1659486900000|2022-08-03 00:35:00|2396|2390|2395.8|2389.8|2396|2390|2395.5|2389.5|4
1659487200000|2022-08-03 00:40:00|2396.3|2390.3|2392.5|2386.5|2396.8|2390.8|2392.5|2386.5|13
1659487500000|2022-08-03 00:45:00|2393|2387|2394.3|2388.3|2394.3|2388.3|2392.3|2386.3|32
1659487800000|2022-08-03 00:50:00|2394.5|2388.5|2395.3|2389.3|2395.5|2389.5|2394.5|2388.5|11
1659488100000|2022-08-03 00:55:00|2395.5|2389.5|2396.5|2390.5|2397|2391|2395.5|2389.5|18
1659488400000|2022-08-03 01:00:00|2396.8|2390.8|2398|2392|2398.3|2392.3|2394|2388|149
1659488700000|2022-08-03 01:05:00|2398.3|2392.3|2400.8|2394.8|2401.5|2395.5|2397.5|2391.5|107
1659489000000|2022-08-03 01:10:00|2401.5|2395.5|2399.8|2393.8|2401.8|2395.8|2396.3|2390.3|74
1659489300000|2022-08-03 01:15:00|2399.5|2393.5|2398.8|2392.8|2399.8|2393.8|2398|2392|31
1659489600000|2022-08-03 01:20:00|2398.5|2392.5|2397.5|2391.5|2400|2394|2397.5|2391.5|18
1659489900000|2022-08-03 01:25:00|2397.3|2391.3|2403.8|2397.8|2404.8|2398.8|2396.5|2390.5|51
1659490200000|2022-08-03 01:30:00|2403.5|2397.5|2403.3|2397.3|2403.8|2397.8|2403.3|2397.3|8
1659490500000|2022-08-03 01:35:00|2403.5|2397.5|2400.5|2394.5|2404.8|2398.8|2400.3|2394.3|60
1659490800000|2022-08-03 01:40:00|2400.3|2394.3|2405.3|2399.3|2405.8|2399.8|2400|2394|45
1659491100000|2022-08-03 01:45:00|2405.5|2399.5|2407.8|2401.8|2408|2402|2405.5|2399.5|55
1659491400000|2022-08-03 01:50:00|2408|2402|2408|2402|2408.8|2402.8|2407.3|2401.3|25
1659491700000|2022-08-03 01:55:00|2408.3|2402.3|2407.8|2401.8|2410|2404|2407.8|2401.8|84
1659492000000|2022-08-03 02:00:00|2408|2402|2413.3|2407.3|2414.5|2408.5|2406.3|2400.3|58
1659492300000|2022-08-03 02:05:00|2413|2407|2410.8|2404.8|2413|2407|2410.3|2404.3|30
1659492600000|2022-08-03 02:10:00|2410.5|2404.5|2410|2404|2411.8|2405.8|2408.5|2402.5|70
1659492900000|2022-08-03 02:15:00|2409.5|2403.5|2409.5|2403.5|2410.3|2404.3|2409.3|2403.3|38
1659493200000|2022-08-03 02:20:00|2409.3|2403.3|2409|2403|2409.3|2403.3|2409|2403|20
1659493500000|2022-08-03 02:25:00|2409.3|2403.3|2408.3|2402.3|2409.5|2403.5|2407.5|2401.5|26
1659493800000|2022-08-03 02:30:00|2408|2402|2405.3|2399.3|2408.5|2402.5|2401.3|2395.3|88
1659494100000|2022-08-03 02:35:00|2406.3|2400.3|2408.5|2402.5|2409.8|2403.8|2406.3|2400.3|28
1659494400000|2022-08-03 02:40:00|2408.8|2402.8|2408.5|2402.5|2409|2403|2407.5|2401.5|39
1659494700000|2022-08-03 02:45:00|2409|2403|2404.8|2398.8|2409.3|2403.3|2404|2398|76
1659495000000|2022-08-03 02:50:00|2405|2399|2407|2401|2407.3|2401.3|2404.5|2398.5|49
1659495300000|2022-08-03 02:55:00|2406.8|2400.8|2407.8|2401.8|2408.3|2402.3|2406|2400|58
1659495600000|2022-08-03 03:00:00|2407.5|2401.5|2411|2405|2411|2405|2406.5|2400.5|20
1659495900000|2022-08-03 03:05:00|2411.3|2405.3|2409.8|2403.8|2411.3|2405.3|2409|2403|30
1659496200000|2022-08-03 03:10:00|2410.3|2404.3|2414.5|2408.5|2416|2410|2410.3|2404.3|50
1659496500000|2022-08-03 03:15:00|2415|2409|2415.5|2409.5|2416|2410|2415|2409|33
1659496800000|2022-08-03 03:20:00|2415.3|2409.3|2417.5|2411.5|2418|2412|2415.3|2409.3|49
1659497100000|2022-08-03 03:25:00|2417.8|2411.8|2416.8|2410.8|2417.8|2411.8|2416.8|2410.8|41
1659497400000|2022-08-03 03:30:00|2416.5|2410.5|2416.5|2410.5|2418|2412|2416.5|2410.5|33
1659497700000|2022-08-03 03:35:00|2416|2410|2416.5|2410.5|2416.8|2410.8|2416|2410|6
1659498000000|2022-08-03 03:40:00|2416.3|2410.3|2416.3|2410.3|2416.5|2410.5|2415.8|2409.8|8
1659498600000|2022-08-03 03:50:00|2416.5|2410.5|2418.5|2412.5|2420|2414|2416.5|2410.5|41
1659498900000|2022-08-03 03:55:00|2418.8|2412.8|2416.8|2410.8|2419|2413|2416.8|2410.8|6
1659499200000|2022-08-03 04:00:00|2416.5|2410.5|2417|2411|2417|2411|2416.3|2410.3|11
1659499500000|2022-08-03 04:05:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|3
1659499800000|2022-08-03 04:10:00|2416.5|2410.5|2415|2409|2416.8|2410.8|2415|2409|14
1659500100000|2022-08-03 04:15:00|2414.8|2408.8|2415.3|2409.3|2415.5|2409.5|2414.8|2408.8|17
1659500400000|2022-08-03 04:20:00|2415.5|2409.5|2416.5|2410.5|2416.5|2410.5|2415|2409|27
1659500700000|2022-08-03 04:25:00|2416|2410|2415.8|2409.8|2416.5|2410.5|2415.5|2409.5|33
1659501000000|2022-08-03 04:30:00|2416.3|2410.3|2415.5|2409.5|2416.3|2410.3|2415|2409|8
1659501300000|2022-08-03 04:35:00|2415.3|2409.3|2416|2410|2416.3|2410.3|2415.3|2409.3|5
1659501600000|2022-08-03 04:40:00|2415.8|2409.8|2416|2410|2416.3|2410.3|2415.8|2409.8|6
1659501900000|2022-08-03 04:45:00|2415.8|2409.8|2417|2411|2417|2411|2414.8|2408.8|18
1659502200000|2022-08-03 04:50:00|2416.5|2410.5|2416.8|2410.8|2416.8|2410.8|2416|2410|6
1659502500000|2022-08-03 04:55:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2416.5|2410.5|3
1659502800000|2022-08-03 05:00:00|2417|2411|2416.3|2410.3|2417.8|2411.8|2416.3|2410.3|6
1659503100000|2022-08-03 05:05:00|2416.8|2410.8|2414.5|2408.5|2416.8|2410.8|2414.5|2408.5|9
1659503400000|2022-08-03 05:10:00|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1659503700000|2022-08-03 05:15:00|2413.8|2407.8|2412.8|2406.8|2413.8|2407.8|2412.8|2406.8|4
1659504000000|2022-08-03 05:20:00|2413|2407|2412.8|2406.8|2414|2408|2412.5|2406.5|11
1659504300000|2022-08-03 05:25:00|2413.3|2407.3|2416.8|2410.8|2416.8|2410.8|2413|2407|13
1659504600000|2022-08-03 05:30:00|2416.5|2410.5|2420|2414|2420.8|2414.8|2415.5|2409.5|61
1659504900000|2022-08-03 05:35:00|2420.3|2414.3|2419.5|2413.5|2420.5|2414.5|2418.5|2412.5|84
1659505200000|2022-08-03 05:40:00|2419.8|2413.8|2421|2415|2421.5|2415.5|2419.8|2413.8|66
1659505500000|2022-08-03 05:45:00|2421.5|2415.5|2421.8|2415.8|2424.3|2418.3|2420.5|2414.5|242
1659505800000|2022-08-03 05:50:00|2421.5|2415.5|2423.5|2417.5|2424.8|2418.8|2419.3|2413.3|144
1659506100000|2022-08-03 05:55:00|2423.8|2417.8|2421|2415|2424.3|2418.3|2420.5|2414.5|78
1659506400000|2022-08-03 06:00:00|2421.3|2415.3|2419|2413|2421.3|2415.3|2417.3|2411.3|72
1659506700000|2022-08-03 06:05:00|2419.3|2413.3|2420.5|2414.5|2420.8|2414.8|2417.5|2411.5|59
1659507000000|2022-08-03 06:10:00|2420.3|2414.3|2419|2413|2420.5|2414.5|2417.3|2411.3|55
1659507300000|2022-08-03 06:15:00|2418.8|2412.8|2420|2414|2420.3|2414.3|2417|2411|49
1659507600000|2022-08-03 06:20:00|2420.3|2414.3|2416.3|2410.3|2422.8|2416.8|2416.3|2410.3|81
1659507900000|2022-08-03 06:25:00|2416.5|2410.5|2419.3|2413.3|2421.8|2415.8|2416.3|2410.3|64
1659508200000|2022-08-03 06:30:00|2419.5|2413.5|2418.8|2412.8|2420.3|2414.3|2416.5|2410.5|63
1659508500000|2022-08-03 06:35:00|2418.3|2412.3|2416.5|2410.5|2418.8|2412.8|2416.5|2410.5|63
1659508800000|2022-08-03 06:40:00|2416|2410|2409.8|2403.8|2416|2410|2409.8|2403.8|88
1659509100000|2022-08-03 06:45:00|2410|2404|2410.8|2404.8|2412.5|2406.5|2410|2404|70
1659509400000|2022-08-03 06:50:00|2410.5|2404.5|2412.3|2406.3|2413.3|2407.3|2409.5|2403.5|57
1659509700000|2022-08-03 06:55:00|2411.5|2405.5|2408.8|2402.8|2413.8|2407.8|2408.8|2402.8|90
1659510000000|2022-08-03 07:00:00|2409|2403|2409.5|2403.5|2414.5|2408.5|2409|2403|107
1659510300000|2022-08-03 07:05:00|2409.8|2403.8|2413.8|2407.8|2413.8|2407.8|2409.8|2403.8|71
1659510600000|2022-08-03 07:10:00|2414|2408|2414.5|2408.5|2415|2409|2412.5|2406.5|48
1659510900000|2022-08-03 07:15:00|2415|2409|2418.8|2412.8|2420.5|2414.5|2414.3|2408.3|55
1659511200000|2022-08-03 07:20:00|2419|2413|2418.8|2412.8|2421.3|2415.3|2417.5|2411.5|73
1659511500000|2022-08-03 07:25:00|2417.8|2411.8|2417|2411|2419|2413|2414.8|2408.8|79
1659511800000|2022-08-03 07:30:00|2416.8|2410.8|2421|2415|2421.5|2415.5|2416.3|2410.3|55
1659512100000|2022-08-03 07:35:00|2420.8|2414.8|2420.5|2414.5|2422.3|2416.3|2419.3|2413.3|67
1659512400000|2022-08-03 07:40:00|2420.3|2414.3|2420.5|2414.5|2421.3|2415.3|2419.8|2413.8|33
1659512700000|2022-08-03 07:45:00|2420|2414|2422|2416|2422.3|2416.3|2420|2414|42
1659513000000|2022-08-03 07:50:00|2422.3|2416.3|2418|2412|2422.3|2416.3|2417.5|2411.5|16
1659513300000|2022-08-03 07:55:00|2417.8|2411.8|2414.8|2408.8|2417.8|2411.8|2414.3|2408.3|42
1659513600000|2022-08-03 08:00:00|2415|2409|2413.3|2407.3|2416.3|2410.3|2413|2407|25
1659513900000|2022-08-03 08:05:00|2413|2407|2412.3|2406.3|2413.3|2407.3|2410.5|2404.5|39
1659514200000|2022-08-03 08:10:00|2412|2406|2410.5|2404.5|2414|2408|2410.3|2404.3|36
1659514500000|2022-08-03 08:15:00|2410.3|2404.3|2416|2410|2417|2411|2410|2404|54
1659514800000|2022-08-03 08:20:00|2416.3|2410.3|2418|2412|2419.8|2413.8|2416.3|2410.3|58
1659515100000|2022-08-03 08:25:00|2417.8|2411.8|2422.5|2416.5|2426.5|2420.5|2417.3|2411.3|76
1659515400000|2022-08-03 08:30:00|2422.8|2416.8|2423|2417|2424.5|2418.5|2422.3|2416.3|40
1659515700000|2022-08-03 08:35:00|2422.8|2416.8|2421.3|2415.3|2423.8|2417.8|2420.8|2414.8|43
1659516000000|2022-08-03 08:40:00|2421|2415|2419|2413|2421.5|2415.5|2418.5|2412.5|44
1659516300000|2022-08-03 08:45:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2416.8|2410.8|43
1659516600000|2022-08-03 08:50:00|2418|2412|2416.5|2410.5|2418|2412|2415.3|2409.3|35
1659516900000|2022-08-03 08:55:00|2416.8|2410.8|2417.8|2411.8|2419|2413|2416.5|2410.5|39
1659517200000|2022-08-03 09:00:00|2417.5|2411.5|2421.3|2415.3|2421.5|2415.5|2416|2410|65
1659517500000|2022-08-03 09:05:00|2421|2415|2422|2416|2422.3|2416.3|2420.5|2414.5|33
1659517800000|2022-08-03 09:10:00|2421.8|2415.8|2422|2416|2422.8|2416.8|2421.3|2415.3|42
1659518100000|2022-08-03 09:15:00|2421.8|2415.8|2422.8|2416.8|2422.8|2416.8|2421.3|2415.3|22
1659518400000|2022-08-03 09:20:00|2423|2417|2422.5|2416.5|2423|2417|2421.8|2415.8|27
1659518700000|2022-08-03 09:25:00|2422.3|2416.3|2420.3|2414.3|2422.8|2416.8|2420.3|2414.3|27
1659519000000|2022-08-03 09:30:00|2420|2414|2419|2413|2420.8|2414.8|2418.8|2412.8|33
1659519300000|2022-08-03 09:35:00|2418.8|2412.8|2420.3|2414.3|2421|2415|2418.8|2412.8|24
1659519600000|2022-08-03 09:40:00|2420.5|2414.5|2421.5|2415.5|2422|2416|2420.5|2414.5|24
1659519900000|2022-08-03 09:45:00|2421.3|2415.3|2420.3|2414.3|2421.3|2415.3|2417.8|2411.8|31
1659520200000|2022-08-03 09:50:00|2420.5|2414.5|2422.3|2416.3|2422.3|2416.3|2420.3|2414.3|35
1659520500000|2022-08-03 09:55:00|2422|2416|2423|2417|2423|2417|2421.8|2415.8|25
1659520800000|2022-08-03 10:00:00|2422.8|2416.8|2422.5|2416.5|2423|2417|2420.5|2414.5|39
1659521100000|2022-08-03 10:05:00|2422.8|2416.8|2422.5|2416.5|2423.5|2417.5|2422|2416|22
1659521400000|2022-08-03 10:10:00|2422.3|2416.3|2424.8|2418.8|2425.3|2419.3|2422.3|2416.3|45
1659521700000|2022-08-03 10:15:00|2424.5|2418.5|2424.3|2418.3|2425.5|2419.5|2423.5|2417.5|33
1659522000000|2022-08-03 10:20:00|2424.5|2418.5|2421|2415|2424.5|2418.5|2420.5|2414.5|49
1659522300000|2022-08-03 10:25:00|2421.5|2415.5|2420|2414|2421.8|2415.8|2418.5|2412.5|46
1659522600000|2022-08-03 10:30:00|2420.3|2414.3|2419.8|2413.8|2422.3|2416.3|2419.5|2413.5|40
1659522900000|2022-08-03 10:35:00|2419.5|2413.5|2421.5|2415.5|2423.8|2417.8|2419.3|2413.3|40
1659523200000|2022-08-03 10:40:00|2421.3|2415.3|2416.8|2410.8|2422|2416|2416.3|2410.3|96
1659523500000|2022-08-03 10:45:00|2416.5|2410.5|2414|2408|2417.5|2411.5|2413.3|2407.3|67
1659523800000|2022-08-03 10:50:00|2413.8|2407.8|2412|2406|2414.3|2408.3|2411.8|2405.8|52
1659524100000|2022-08-03 10:55:00|2411.8|2405.8|2410.5|2404.5|2412.8|2406.8|2408.8|2402.8|92
1659524400000|2022-08-03 11:00:00|2410|2404|2412.5|2406.5|2413.8|2407.8|2410|2404|65
1659524700000|2022-08-03 11:05:00|2412.3|2406.3|2412.5|2406.5|2413.8|2407.8|2412|2406|29
1659525000000|2022-08-03 11:10:00|2412.8|2406.8|2413|2407|2413.3|2407.3|2410|2404|33
1659525300000|2022-08-03 11:15:00|2412.8|2406.8|2413.5|2407.5|2413.8|2407.8|2412.8|2406.8|20
1659525600000|2022-08-03 11:20:00|2413.8|2407.8|2413.3|2407.3|2414.8|2408.8|2413|2407|31
1659525900000|2022-08-03 11:25:00|2412.5|2406.5|2412|2406|2414.5|2408.5|2411.3|2405.3|48
1659526200000|2022-08-03 11:30:00|2412.3|2406.3|2412.8|2406.8|2415.5|2409.5|2412.3|2406.3|62
1659526500000|2022-08-03 11:35:00|2413|2407|2413.5|2407.5|2415|2409|2412.5|2406.5|50
1659526800000|2022-08-03 11:40:00|2413.3|2407.3|2414.5|2408.5|2414.8|2408.8|2412.5|2406.5|34
1659527100000|2022-08-03 11:45:00|2414.3|2408.3|2410.8|2404.8|2414.8|2408.8|2410.3|2404.3|92
1659527400000|2022-08-03 11:50:00|2410.5|2404.5|2409|2403|2410.8|2404.8|2409|2403|49
1659527700000|2022-08-03 11:55:00|2409.5|2403.5|2405|2399|2411|2405|2405|2399|107
1659528000000|2022-08-03 12:00:00|2405.5|2399.5|2405.3|2399.3|2407.3|2401.3|2404.3|2398.3|96
1659528300000|2022-08-03 12:05:00|2405.5|2399.5|2405|2399|2406|2400|2404.3|2398.3|76
1659528600000|2022-08-03 12:10:00|2405.3|2399.3|2405.5|2399.5|2406|2400|2404.5|2398.5|80
1659528900000|2022-08-03 12:15:00|2405.8|2399.8|2407.3|2401.3|2408.8|2402.8|2404.5|2398.5|103
1659529200000|2022-08-03 12:20:00|2407.5|2401.5|2405.5|2399.5|2407.8|2401.8|2405|2399|107
1659529500000|2022-08-03 12:25:00|2405.3|2399.3|2407.5|2401.5|2409|2403|2405.3|2399.3|88
1659529800000|2022-08-03 12:30:00|2407.8|2401.8|2407|2401|2409.3|2403.3|2406.5|2400.5|107
1659530100000|2022-08-03 12:35:00|2406.8|2400.8|2402.8|2396.8|2407|2401|2402.8|2396.8|85
1659530400000|2022-08-03 12:40:00|2403|2397|2398|2392|2403.5|2397.5|2397.5|2391.5|79
1659530700000|2022-08-03 12:45:00|2397.8|2391.8|2396.8|2390.8|2398.3|2392.3|2396.5|2390.5|64
1659531000000|2022-08-03 12:50:00|2397|2391|2397.3|2391.3|2398.8|2392.8|2396.5|2390.5|80
1659531300000|2022-08-03 12:55:00|2397.5|2391.5|2395.8|2389.8|2400.3|2394.3|2394|2388|105
1659531600000|2022-08-03 13:00:00|2395.5|2389.5|2397.3|2391.3|2400.4|2394.4|2395.5|2389.5|326
1659531900000|2022-08-03 13:05:00|2397.4|2391.4|2394.8|2388.8|2401.3|2395.3|2394.8|2388.8|180
1659532200000|2022-08-03 13:10:00|2395.3|2389.3|2398.3|2392.3|2398.5|2392.5|2393.5|2387.5|169
1659532500000|2022-08-03 13:15:00|2398|2392|2396.3|2390.3|2398.3|2392.3|2395|2389|143
1659532800000|2022-08-03 13:20:00|2396.5|2390.5|2395.3|2389.3|2398|2392|2395|2389|116
1659533100000|2022-08-03 13:25:00|2395|2389|2396|2390|2397.3|2391.3|2394.8|2388.8|115
1659533400000|2022-08-03 13:30:00|2395.8|2389.8|2400.3|2394.3|2401.4|2395.4|2395.3|2389.3|218
1659533700000|2022-08-03 13:35:00|2400.5|2394.5|2399.3|2393.3|2402.8|2396.8|2398|2392|203
1659534000000|2022-08-03 13:40:00|2399.5|2393.5|2401.3|2395.3|2401.5|2395.5|2398.5|2392.5|109
1659534300000|2022-08-03 13:45:00|2400.8|2394.8|2399.3|2393.3|2402.8|2396.8|2399.3|2393.3|124
1659534600000|2022-08-03 13:50:00|2399.8|2393.8|2399.8|2393.8|2402|2396|2399|2393|171
1659534900000|2022-08-03 13:55:00|2400.5|2394.5|2399|2393|2401.5|2395.5|2397.8|2391.8|176
1659535200000|2022-08-03 14:00:00|2398.5|2392.5|2396.8|2390.8|2399.5|2393.5|2393.8|2387.8|234
1659535500000|2022-08-03 14:05:00|2396.5|2390.5|2396.8|2390.8|2398.5|2392.5|2396|2390|106
1659535800000|2022-08-03 14:10:00|2397|2391|2396.8|2390.8|2398.3|2392.3|2396.3|2390.3|106
1659536100000|2022-08-03 14:15:00|2396.3|2390.3|2388.8|2382.8|2397.3|2391.3|2388.5|2382.5|99
1659536400000|2022-08-03 14:20:00|2388.5|2382.5|2391.8|2385.8|2391.8|2385.8|2388.3|2382.3|132
1659536700000|2022-08-03 14:25:00|2391.5|2385.5|2391.8|2385.8|2393.5|2387.5|2390.3|2384.3|117
1659537000000|2022-08-03 14:30:00|2391.5|2385.5|2388.5|2382.5|2393.3|2387.3|2388.5|2382.5|131
1659537300000|2022-08-03 14:35:00|2388.3|2382.3|2390|2384|2391.5|2385.5|2387.5|2381.5|151
1659537600000|2022-08-03 14:40:00|2390.3|2384.3|2391.5|2385.5|2391.5|2385.5|2388|2382|134
1659537900000|2022-08-03 14:45:00|2391.8|2385.8|2388|2382|2391.8|2385.8|2387.5|2381.5|98
1659538200000|2022-08-03 14:50:00|2388.3|2382.3|2388|2382|2389|2383|2386|2380|71
1659538500000|2022-08-03 14:55:00|2388.3|2382.3|2390|2384|2390.5|2384.5|2387.5|2381.5|147
1659538800000|2022-08-03 15:00:00|2389.8|2383.8|2386|2380|2390|2384|2386|2380|118
1659539100000|2022-08-03 15:05:00|2385.8|2379.8|2385|2379|2387.5|2381.5|2384.3|2378.3|79
1659539400000|2022-08-03 15:10:00|2384.8|2378.8|2386.8|2380.8|2388.5|2382.5|2384.5|2378.5|124
1659539700000|2022-08-03 15:15:00|2386.5|2380.5|2380.5|2374.5|2386.8|2380.8|2379.6|2373.6|128
1659540000000|2022-08-03 15:20:00|2380.3|2374.3|2381.3|2375.3|2382.5|2376.5|2379.8|2373.8|103
1659540300000|2022-08-03 15:25:00|2381.5|2375.5|2385.3|2379.3|2385.5|2379.5|2380.8|2374.8|144
1659540600000|2022-08-03 15:30:00|2384.8|2378.8|2382.5|2376.5|2385.5|2379.5|2379.3|2373.3|170
1659540900000|2022-08-03 15:35:00|2381.5|2375.5|2384.3|2378.3|2384.3|2378.3|2381.3|2375.3|84
1659541200000|2022-08-03 15:40:00|2384.5|2378.5|2381.3|2375.3|2384.5|2378.5|2381|2375|67
1659541500000|2022-08-03 15:45:00|2381|2375|2382.3|2376.3|2382.5|2376.5|2380.8|2374.8|86
1659541800000|2022-08-03 15:50:00|2382|2376|2382.8|2376.8|2382.8|2376.8|2381.3|2375.3|79
1659542100000|2022-08-03 15:55:00|2383|2377|2385.3|2379.3|2385.5|2379.5|2381.8|2375.8|68
1659542400000|2022-08-03 16:00:00|2385|2379|2383.3|2377.3|2385.3|2379.3|2382.3|2376.3|44
1659542700000|2022-08-03 16:05:00|2383.8|2377.8|2385.5|2379.5|2386.3|2380.3|2383.8|2377.8|36
1659543000000|2022-08-03 16:10:00|2385.8|2379.8|2386.8|2380.8|2387.3|2381.3|2384.8|2378.8|30
1659543300000|2022-08-03 16:15:00|2387|2381|2384.8|2378.8|2387.3|2381.3|2384.3|2378.3|47
1659543600000|2022-08-03 16:20:00|2385.3|2379.3|2386.3|2380.3|2387|2381|2384.5|2378.5|59
1659543900000|2022-08-03 16:25:00|2386|2380|2385.3|2379.3|2386.3|2380.3|2384.3|2378.3|58
1659544200000|2022-08-03 16:30:00|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.3|2379.3|28
1659544500000|2022-08-03 16:35:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385|2379|47
1659544800000|2022-08-03 16:40:00|2386|2380|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|52
1659545100000|2022-08-03 16:45:00|2386.5|2380.5|2386|2380|2386.5|2380.5|2385.8|2379.8|64
1659545400000|2022-08-03 16:50:00|2385.8|2379.8|2384.3|2378.3|2386.3|2380.3|2384|2378|28
1659545700000|2022-08-03 16:55:00|2384|2378|2382.5|2376.5|2384.5|2378.5|2382|2376|36
1659571200000|2022-08-04 00:00:00|2395|2389|2400.6|2394.6|2400.6|2394.6|2395|2389|22
1659571500000|2022-08-04 00:05:00|2400.4|2394.4|2399.3|2393.3|2400.6|2394.6|2398.5|2392.5|21
1659571800000|2022-08-04 00:10:00|2399.5|2393.5|2400.5|2394.5|2400.5|2394.5|2398.3|2392.3|30
1659572100000|2022-08-04 00:15:00|2399.5|2393.5|2399.8|2393.8|2400.8|2394.8|2399.5|2393.5|12
1659572400000|2022-08-04 00:20:00|2400.3|2394.3|2400.3|2394.3|2400.8|2394.8|2399.8|2393.8|7
1659572700000|2022-08-04 00:25:00|2399.8|2393.8|2400.8|2394.8|2400.8|2394.8|2399.3|2393.3|14
1659573000000|2022-08-04 00:30:00|2400.5|2394.5|2398.5|2392.5|2400.5|2394.5|2398.5|2392.5|14
1659573300000|2022-08-04 00:35:00|2398.8|2392.8|2398|2392|2398.8|2392.8|2398|2392|6
1659573600000|2022-08-04 00:40:00|2397.8|2391.8|2400|2394|2400|2394|2397|2391|22
1659573900000|2022-08-04 00:45:00|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.3|2392.3|14
1659574200000|2022-08-04 00:50:00|2398.3|2392.3|2397.5|2391.5|2398.5|2392.5|2397|2391|7
1659574500000|2022-08-04 00:55:00|2397.3|2391.3|2397|2391|2397.5|2391.5|2395.8|2389.8|23
1659574800000|2022-08-04 01:00:00|2396.8|2390.8|2399.5|2393.5|2399.8|2393.8|2396.8|2390.8|93
1659575100000|2022-08-04 01:05:00|2399.3|2393.3|2394.5|2388.5|2399.3|2393.3|2394.5|2388.5|78
1659575400000|2022-08-04 01:10:00|2394.3|2388.3|2395.5|2389.5|2397.3|2391.3|2393|2387|60
1659575700000|2022-08-04 01:15:00|2395.8|2389.8|2395|2389|2395.8|2389.8|2393.3|2387.3|50
1659576000000|2022-08-04 01:20:00|2395.3|2389.3|2397.1|2391.1|2397.1|2391.1|2393.8|2387.8|33
1659576300000|2022-08-04 01:25:00|2397.3|2391.3|2403|2397|2403.3|2397.3|2397.3|2391.3|28
1659576600000|2022-08-04 01:30:00|2402.8|2396.8|2401.8|2395.8|2402.8|2396.8|2401.8|2395.8|16
1659576900000|2022-08-04 01:35:00|2401.5|2395.5|2401.8|2395.8|2402.3|2396.3|2400.8|2394.8|26
1659577200000|2022-08-04 01:40:00|2401.5|2395.5|2400.8|2394.8|2401.5|2395.5|2399.3|2393.3|36
1659577500000|2022-08-04 01:45:00|2401|2395|2400|2394|2401.3|2395.3|2400|2394|17
1659577800000|2022-08-04 01:50:00|2399.8|2393.8|2400|2394|2401|2395|2398.3|2392.3|56
1659578100000|2022-08-04 01:55:00|2399.5|2393.5|2401.3|2395.3|2401.3|2395.3|2399.5|2393.5|39
1659578400000|2022-08-04 02:00:00|2401.5|2395.5|2401.3|2395.3|2402|2396|2401|2395|14
1659578700000|2022-08-04 02:05:00|2401.5|2395.5|2402|2396|2402.8|2396.8|2400.5|2394.5|28
1659579000000|2022-08-04 02:10:00|2403.3|2397.3|2401.5|2395.5|2403.3|2397.3|2400.5|2394.5|34
1659579300000|2022-08-04 02:15:00|2401.3|2395.3|2399.5|2393.5|2401.8|2395.8|2399.3|2393.3|62
1659579600000|2022-08-04 02:20:00|2399.3|2393.3|2399.5|2393.5|2399.8|2393.8|2399.3|2393.3|51
1659579900000|2022-08-04 02:25:00|2400.5|2394.5|2399.8|2393.8|2400.5|2394.5|2399.5|2393.5|5
1659580200000|2022-08-04 02:30:00|2400|2394|2399.8|2393.8|2402|2396|2399.5|2393.5|90
1659580500000|2022-08-04 02:35:00|2400|2394|2397.5|2391.5|2400.5|2394.5|2397.5|2391.5|27
1659580800000|2022-08-04 02:40:00|2397.3|2391.3|2396.8|2390.8|2397.8|2391.8|2396|2390|35
1659581100000|2022-08-04 02:45:00|2397|2391|2397.3|2391.3|2400|2394|2396.8|2390.8|31
1659581400000|2022-08-04 02:50:00|2397|2391|2393|2387|2397|2391|2392.5|2386.5|34
1659581700000|2022-08-04 02:55:00|2393.3|2387.3|2396.3|2390.3|2396.3|2390.3|2393|2387|12
1659582000000|2022-08-04 03:00:00|2396|2390|2395|2389|2396.3|2390.3|2394.5|2388.5|32
1659582300000|2022-08-04 03:05:00|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2392|2386|36
1659582600000|2022-08-04 03:10:00|2394.3|2388.3|2393.3|2387.3|2397.3|2391.3|2393.1|2387.1|28
1659582900000|2022-08-04 03:15:00|2392.8|2386.8|2390.3|2384.3|2393.5|2387.5|2389.5|2383.5|37
1659583200000|2022-08-04 03:20:00|2390|2384|2389|2383|2390.3|2384.3|2389|2383|11
1659583500000|2022-08-04 03:25:00|2389.3|2383.3|2392.8|2386.8|2393.3|2387.3|2387.8|2381.8|28
1659583800000|2022-08-04 03:30:00|2392.5|2386.5|2390.8|2384.8|2392.5|2386.5|2390.3|2384.3|4
1659584100000|2022-08-04 03:35:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1659584400000|2022-08-04 03:40:00|2390.3|2384.3|2394.3|2388.3|2394.3|2388.3|2390.3|2384.3|17
1659584700000|2022-08-04 03:45:00|2393.8|2387.8|2391.8|2385.8|2394|2388|2390.8|2384.8|22
1659585000000|2022-08-04 03:50:00|2391.5|2385.5|2390|2384|2391.5|2385.5|2389.5|2383.5|11
1659585300000|2022-08-04 03:55:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390|2384|5
1659585600000|2022-08-04 04:00:00|2390.5|2384.5|2390.8|2384.8|2391|2385|2390|2384|10
1659585900000|2022-08-04 04:05:00|2390.5|2384.5|2389.8|2383.8|2390.8|2384.8|2389.3|2383.3|22
1659586200000|2022-08-04 04:10:00|2389.5|2383.5|2390.8|2384.8|2392|2386|2389.5|2383.5|11
1659586500000|2022-08-04 04:15:00|2391|2385|2393.8|2387.8|2394|2388|2391|2385|20
1659586800000|2022-08-04 04:20:00|2393.3|2387.3|2393.5|2387.5|2393.8|2387.8|2392.5|2386.5|15
1659587100000|2022-08-04 04:25:00|2393.8|2387.8|2394|2388|2394.3|2388.3|2393.3|2387.3|13
1659587400000|2022-08-04 04:30:00|2393.8|2387.8|2394.5|2388.5|2396.8|2390.8|2393.8|2387.8|23
1659587700000|2022-08-04 04:35:00|2394.3|2388.3|2392.3|2386.3|2394.3|2388.3|2392.3|2386.3|9
1659588000000|2022-08-04 04:40:00|2392|2386|2395|2389|2395.5|2389.5|2392|2386|9
1659588300000|2022-08-04 04:45:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2393.5|2387.5|7
1659588600000|2022-08-04 04:50:00|2395|2389|2394.8|2388.8|2395|2389|2394|2388|10
1659588900000|2022-08-04 04:55:00|2395|2389|2395|2389|2395|2389|2394.8|2388.8|5
1659589200000|2022-08-04 05:00:00|2394.8|2388.8|2395.8|2389.8|2396|2390|2394.8|2388.8|9
1659589500000|2022-08-04 05:05:00|2396|2390|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|13
1659589800000|2022-08-04 05:10:00|2395.3|2389.3|2392|2386|2395.3|2389.3|2391.5|2385.5|17
1659590100000|2022-08-04 05:15:00|2391.8|2385.8|2391.8|2385.8|2392.5|2386.5|2390.3|2384.3|18
1659590400000|2022-08-04 05:20:00|2392|2386|2392.8|2386.8|2392.8|2386.8|2391.5|2385.5|18
1659590700000|2022-08-04 05:25:00|2393|2387|2389.8|2383.8|2394.3|2388.3|2389.3|2383.3|23
1659591000000|2022-08-04 05:30:00|2390|2384|2394.8|2388.8|2395|2389|2388.8|2382.8|80
1659591300000|2022-08-04 05:35:00|2395.3|2389.3|2391.8|2385.8|2395.3|2389.3|2391.3|2385.3|59
1659591600000|2022-08-04 05:40:00|2392|2386|2395|2389|2396.5|2390.5|2391.8|2385.8|30
1659591900000|2022-08-04 05:45:00|2395.3|2389.3|2395|2389|2396.8|2390.8|2395|2389|18
1659592200000|2022-08-04 05:50:00|2394.8|2388.8|2394.3|2388.3|2396.3|2390.3|2392.8|2386.8|55
1659592500000|2022-08-04 05:55:00|2394.5|2388.5|2391.3|2385.3|2396.3|2390.3|2391.3|2385.3|26
1659592800000|2022-08-04 06:00:00|2391.5|2385.5|2391.8|2385.8|2394.5|2388.5|2391|2385|57
1659593100000|2022-08-04 06:05:00|2391.5|2385.5|2393.5|2387.5|2393.8|2387.8|2391.3|2385.3|67
1659593400000|2022-08-04 06:10:00|2393.8|2387.8|2394.8|2388.8|2395.8|2389.8|2393.5|2387.5|32
1659593700000|2022-08-04 06:15:00|2395|2389|2391.3|2385.3|2395.3|2389.3|2391.3|2385.3|26
1659594000000|2022-08-04 06:20:00|2391.5|2385.5|2394.3|2388.3|2394.3|2388.3|2391.5|2385.5|24
1659594300000|2022-08-04 06:25:00|2394.5|2388.5|2394.5|2388.5|2395|2389|2393.5|2387.5|34
1659594600000|2022-08-04 06:30:00|2394.8|2388.8|2393.5|2387.5|2395.8|2389.8|2393.5|2387.5|25
1659594900000|2022-08-04 06:35:00|2393|2387|2388|2382|2393|2387|2386.8|2380.8|42
1659595200000|2022-08-04 06:40:00|2387.8|2381.8|2384.3|2378.3|2387.8|2381.8|2381.8|2375.8|77
1659595500000|2022-08-04 06:45:00|2384.8|2378.8|2383.3|2377.3|2387.5|2381.5|2383|2377|32
1659595800000|2022-08-04 06:50:00|2383.5|2377.5|2382.8|2376.8|2384.3|2378.3|2382.3|2376.3|38
1659596100000|2022-08-04 06:55:00|2383|2377|2383.5|2377.5|2384.8|2378.8|2381.8|2375.8|76
1659596400000|2022-08-04 07:00:00|2383|2377|2382.5|2376.5|2383|2377|2377|2371|85
1659596700000|2022-08-04 07:05:00|2382.3|2376.3|2382.5|2376.5|2383|2377|2381|2375|58
1659597000000|2022-08-04 07:10:00|2382.3|2376.3|2379|2373|2382.5|2376.5|2379|2373|42
1659597300000|2022-08-04 07:15:00|2379.3|2373.3|2376.3|2370.3|2380.8|2374.8|2375.8|2369.8|76
1659597600000|2022-08-04 07:20:00|2376|2370|2377|2371|2378.8|2372.8|2375.5|2369.5|56
1659597900000|2022-08-04 07:25:00|2376.5|2370.5|2378.8|2372.8|2379.5|2373.5|2376.3|2370.3|47
1659598200000|2022-08-04 07:30:00|2379|2373|2381.5|2375.5|2384|2378|2379|2373|83
1659598500000|2022-08-04 07:35:00|2382|2376|2381.8|2375.8|2382.8|2376.8|2381|2375|33
1659598800000|2022-08-04 07:40:00|2381.5|2375.5|2382.5|2376.5|2383|2377|2381|2375|29
1659599100000|2022-08-04 07:45:00|2382.3|2376.3|2379|2373|2382.8|2376.8|2378.8|2372.8|48
1659599400000|2022-08-04 07:50:00|2378.5|2372.5|2382.3|2376.3|2383|2377|2378.5|2372.5|52
1659599700000|2022-08-04 07:55:00|2383.3|2377.3|2387|2381|2389.6|2383.6|2383.3|2377.3|56
1659600000000|2022-08-04 08:00:00|2387.5|2381.5|2388.3|2382.3|2389.3|2383.3|2385.8|2379.8|66
1659600300000|2022-08-04 08:05:00|2388|2382|2386.5|2380.5|2388.8|2382.8|2386|2380|63
1659600600000|2022-08-04 08:10:00|2386.3|2380.3|2385|2379|2386.8|2380.8|2384.8|2378.8|33
1659600900000|2022-08-04 08:15:00|2385.3|2379.3|2386|2380|2388|2382|2384.8|2378.8|33
1659601200000|2022-08-04 08:20:00|2385.8|2379.8|2382|2376|2387.5|2381.5|2381|2375|46
1659601500000|2022-08-04 08:25:00|2381.8|2375.8|2381.3|2375.3|2383.8|2377.8|2380.5|2374.5|26
1659601800000|2022-08-04 08:30:00|2381.5|2375.5|2379|2373|2382.3|2376.3|2378.5|2372.5|26
1659602100000|2022-08-04 08:35:00|2379.3|2373.3|2379.3|2373.3|2380.5|2374.5|2379|2373|13
1659602400000|2022-08-04 08:40:00|2379|2373|2381.3|2375.3|2382|2376|2379|2373|27
1659602700000|2022-08-04 08:45:00|2381.5|2375.5|2379.5|2373.5|2381.5|2375.5|2379.5|2373.5|20
1659603000000|2022-08-04 08:50:00|2379.3|2373.3|2379.3|2373.3|2380.8|2374.8|2379.3|2373.3|16
1659603300000|2022-08-04 08:55:00|2379.5|2373.5|2377|2371|2379.8|2373.8|2377|2371|19
1659603600000|2022-08-04 09:00:00|2376.8|2370.8|2379.8|2373.8|2379.8|2373.8|2376.8|2370.8|30
1659603900000|2022-08-04 09:05:00|2380.3|2374.3|2381.5|2375.5|2381.5|2375.5|2379.3|2373.3|38
1659604200000|2022-08-04 09:10:00|2381.3|2375.3|2379.3|2373.3|2382|2376|2379.3|2373.3|39
1659604500000|2022-08-04 09:15:00|2379|2373|2378.8|2372.8|2380|2374|2378.3|2372.3|28
1659604800000|2022-08-04 09:20:00|2379|2373|2383.8|2377.8|2385|2379|2379|2373|37
1659605100000|2022-08-04 09:25:00|2384|2378|2382.8|2376.8|2385.8|2379.8|2382.8|2376.8|33
1659605400000|2022-08-04 09:30:00|2383|2377|2388.5|2382.5|2390.3|2384.3|2383|2377|50
1659605700000|2022-08-04 09:35:00|2388.8|2382.8|2388|2382|2389.8|2383.8|2388|2382|29
1659606000000|2022-08-04 09:40:00|2387.8|2381.8|2386.5|2380.5|2388|2382|2385.5|2379.5|14
1659606300000|2022-08-04 09:45:00|2386.3|2380.3|2387.8|2381.8|2387.8|2381.8|2386.3|2380.3|16
1659606600000|2022-08-04 09:50:00|2388|2382|2391.5|2385.5|2391.5|2385.5|2388|2382|21
1659606900000|2022-08-04 09:55:00|2391.8|2385.8|2392.5|2386.5|2395|2389|2389.9|2383.9|49
1659607200000|2022-08-04 10:00:00|2392.8|2386.8|2395.8|2389.8|2395.8|2389.8|2392.8|2386.8|33
1659607500000|2022-08-04 10:05:00|2396|2390|2394.8|2388.8|2396.5|2390.5|2394.3|2388.3|21
1659607800000|2022-08-04 10:10:00|2395.8|2389.8|2393.3|2387.3|2395.8|2389.8|2393.3|2387.3|33
1659608100000|2022-08-04 10:15:00|2393|2387|2387.3|2381.3|2393|2387|2387.3|2381.3|23
1659608400000|2022-08-04 10:20:00|2387|2381|2386.5|2380.5|2387.5|2381.5|2386.5|2380.5|18
1659608700000|2022-08-04 10:25:00|2387|2381|2390|2384|2390.3|2384.3|2386.8|2380.8|28
1659609000000|2022-08-04 10:30:00|2390.3|2384.3|2392.3|2386.3|2393.3|2387.3|2390|2384|25
1659609300000|2022-08-04 10:35:00|2392.5|2386.5|2390.8|2384.8|2393|2387|2389.5|2383.5|49
1659609600000|2022-08-04 10:40:00|2391|2385|2387.8|2381.8|2391|2385|2387|2381|32
1659609900000|2022-08-04 10:45:00|2388|2382|2387|2381|2389|2383|2386.5|2380.5|30
1659610200000|2022-08-04 10:50:00|2387.3|2381.3|2383.3|2377.3|2387.5|2381.5|2383.3|2377.3|17
1659610500000|2022-08-04 10:55:00|2383|2377|2382.3|2376.3|2385.3|2379.3|2381|2375|44
1659610800000|2022-08-04 11:00:00|2382|2376|2382.5|2376.5|2383.5|2377.5|2381.8|2375.8|27
1659611100000|2022-08-04 11:05:00|2382.8|2376.8|2381.5|2375.5|2383.8|2377.8|2380.5|2374.5|22
1659611400000|2022-08-04 11:10:00|2381.8|2375.8|2379.5|2373.5|2381.8|2375.8|2378.8|2372.8|50
1659611700000|2022-08-04 11:15:00|2379.8|2373.8|2382.5|2376.5|2382.5|2376.5|2379.8|2373.8|43
1659612000000|2022-08-04 11:20:00|2382.3|2376.3|2381.8|2375.8|2384.5|2378.5|2381|2375|39
1659612300000|2022-08-04 11:25:00|2381.5|2375.5|2380.8|2374.8|2382.5|2376.5|2380.3|2374.3|38
1659612600000|2022-08-04 11:30:00|2381|2375|2381.5|2375.5|2382.3|2376.3|2380.8|2374.8|36
1659612900000|2022-08-04 11:35:00|2381.3|2375.3|2379.5|2373.5|2382.5|2376.5|2378.3|2372.3|56
1659613200000|2022-08-04 11:40:00|2379.8|2373.8|2379|2373|2380|2374|2378.5|2372.5|27
1659613500000|2022-08-04 11:45:00|2378.8|2372.8|2379.5|2373.5|2379.8|2373.8|2378.8|2372.8|14
1659613800000|2022-08-04 11:50:00|2379.8|2373.8|2380.5|2374.5|2382.3|2376.3|2379.8|2373.8|36
1659614100000|2022-08-04 11:55:00|2380.8|2374.8|2379.5|2373.5|2381.3|2375.3|2379|2373|55
1659614400000|2022-08-04 12:00:00|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2376.5|2370.5|108
1659614700000|2022-08-04 12:05:00|2379|2373|2377.8|2371.8|2381|2375|2376.5|2370.5|72
1659615000000|2022-08-04 12:10:00|2377.5|2371.5|2381.3|2375.3|2381.3|2375.3|2377|2371|95
1659615300000|2022-08-04 12:15:00|2380.5|2374.5|2378|2372|2381|2375|2377|2371|88
1659615600000|2022-08-04 12:20:00|2378.3|2372.3|2375|2369|2378.3|2372.3|2369.3|2363.3|130
1659615900000|2022-08-04 12:25:00|2374.8|2368.8|2371.5|2365.5|2375.8|2369.8|2371.5|2365.5|95
1659616200000|2022-08-04 12:30:00|2371.3|2365.3|2371.8|2365.8|2373.8|2367.8|2370.3|2364.3|120
1659616500000|2022-08-04 12:35:00|2371.5|2365.5|2372.3|2366.3|2373.8|2367.8|2371|2365|101
1659616800000|2022-08-04 12:40:00|2372|2366|2370.3|2364.3|2373|2367|2369.3|2363.3|73
1659617100000|2022-08-04 12:45:00|2370|2364|2373.8|2367.8|2374|2368|2370|2364|81
1659617400000|2022-08-04 12:50:00|2374|2368|2371.3|2365.3|2376|2370|2370.3|2364.3|120
1659617700000|2022-08-04 12:55:00|2370.8|2364.8|2368.3|2362.3|2371.3|2365.3|2367.3|2361.3|99
1659618000000|2022-08-04 13:00:00|2368|2362|2373.5|2367.5|2375.6|2369.6|2368|2362|303
1659618300000|2022-08-04 13:05:00|2373|2367|2375.8|2369.8|2378.6|2372.6|2373|2367|243
1659618600000|2022-08-04 13:10:00|2376.8|2370.8|2374.3|2368.3|2378.6|2372.6|2373.5|2367.5|173
1659618900000|2022-08-04 13:15:00|2374.5|2368.5|2368.3|2362.3|2375.8|2369.8|2367.8|2361.8|115
1659619200000|2022-08-04 13:20:00|2368.5|2362.5|2365.8|2359.8|2370.3|2364.3|2365.8|2359.8|102
1659619500000|2022-08-04 13:25:00|2365.5|2359.5|2365.3|2359.3|2366.3|2360.3|2363.3|2357.3|112
1659619800000|2022-08-04 13:30:00|2364.8|2358.8|2363|2357|2367.5|2361.5|2362.8|2356.8|196
1659620100000|2022-08-04 13:35:00|2363.3|2357.3|2364.5|2358.5|2366|2360|2363.3|2357.3|151
1659620400000|2022-08-04 13:40:00|2364.3|2358.3|2361.8|2355.8|2366.3|2360.3|2361.8|2355.8|127
1659620700000|2022-08-04 13:45:00|2362|2356|2366.3|2360.3|2366.5|2360.5|2360.8|2354.8|159
1659621000000|2022-08-04 13:50:00|2366.5|2360.5|2371.3|2365.3|2376|2370|2365.8|2359.8|224
1659621300000|2022-08-04 13:55:00|2371.5|2365.5|2377.5|2371.5|2377.5|2371.5|2370|2364|189
1659621600000|2022-08-04 14:00:00|2377.3|2371.3|2396.4|2390.4|2399.9|2393.9|2377.3|2371.3|385
1659621900000|2022-08-04 14:05:00|2396.3|2390.3|2398.5|2392.5|2399.5|2393.5|2393|2387|243
1659622200000|2022-08-04 14:10:00|2398.8|2392.8|2394.3|2388.3|2405.8|2399.8|2392.9|2386.9|195
1659622500000|2022-08-04 14:15:00|2395|2389|2396.5|2390.5|2400.3|2394.3|2392.5|2386.5|153
1659622800000|2022-08-04 14:20:00|2396.8|2390.8|2395.8|2389.8|2398|2392|2393.8|2387.8|168
1659623100000|2022-08-04 14:25:00|2395.5|2389.5|2406.8|2400.8|2415.1|2409.1|2395.3|2389.3|275
1659623400000|2022-08-04 14:30:00|2406.5|2400.5|2405.3|2399.3|2412.5|2406.5|2403.6|2397.6|263
1659623700000|2022-08-04 14:35:00|2405|2399|2404.5|2398.5|2407.8|2401.8|2403|2397|172
1659624000000|2022-08-04 14:40:00|2405|2399|2405.8|2399.8|2410|2404|2403.3|2397.3|212
1659624300000|2022-08-04 14:45:00|2405.5|2399.5|2405.8|2399.8|2409|2403|2405.3|2399.3|142
1659624600000|2022-08-04 14:50:00|2405.5|2399.5|2405.3|2399.3|2407|2401|2404|2398|175
1659624900000|2022-08-04 14:55:00|2405.5|2399.5|2405.3|2399.3|2407.8|2401.8|2403|2397|167
1659625200000|2022-08-04 15:00:00|2405.5|2399.5|2404.5|2398.5|2409.5|2403.5|2404.3|2398.3|151
1659625500000|2022-08-04 15:05:00|2404.8|2398.8|2401.3|2395.3|2409.8|2403.8|2401.3|2395.3|120
1659625800000|2022-08-04 15:10:00|2401|2395|2400|2394|2403.8|2397.8|2397.3|2391.3|166
1659626100000|2022-08-04 15:15:00|2399.8|2393.8|2395.3|2389.3|2400.5|2394.5|2395.3|2389.3|137
1659626400000|2022-08-04 15:20:00|2395.5|2389.5|2404.3|2398.3|2408.5|2402.5|2395.5|2389.5|140
1659626700000|2022-08-04 15:25:00|2404.8|2398.8|2406.5|2400.5|2409|2403|2403.8|2397.8|137
1659627000000|2022-08-04 15:30:00|2406.3|2400.3|2404|2398|2409.9|2403.9|2402.3|2396.3|185
1659627300000|2022-08-04 15:35:00|2404.3|2398.3|2405.5|2399.5|2406.5|2400.5|2404|2398|61
1659627600000|2022-08-04 15:40:00|2405.8|2399.8|2405.5|2399.5|2407.5|2401.5|2404.3|2398.3|78
1659627900000|2022-08-04 15:45:00|2405.8|2399.8|2408.5|2402.5|2410.3|2404.3|2405.5|2399.5|103
1659628200000|2022-08-04 15:50:00|2408.8|2402.8|2410|2404|2411|2405|2408.5|2402.5|43
1659628500000|2022-08-04 15:55:00|2410.3|2404.3|2409|2403|2412.3|2406.3|2409|2403|71
1659628800000|2022-08-04 16:00:00|2408.8|2402.8|2408.3|2402.3|2409|2403|2405.8|2399.8|68
1659629100000|2022-08-04 16:05:00|2408|2402|2409.5|2403.5|2410.5|2404.5|2408|2402|38
1659629400000|2022-08-04 16:10:00|2409.8|2403.8|2410|2404|2410.8|2404.8|2409.8|2403.8|26
1659629700000|2022-08-04 16:15:00|2409.8|2403.8|2408.8|2402.8|2409.8|2403.8|2408|2402|55
1659630000000|2022-08-04 16:20:00|2408.5|2402.5|2408.8|2402.8|2410.5|2404.5|2408.3|2402.3|50
1659630300000|2022-08-04 16:25:00|2408.5|2402.5|2407.5|2401.5|2409.3|2403.3|2407|2401|43
1659630600000|2022-08-04 16:30:00|2407.8|2401.8|2409.5|2403.5|2411.5|2405.5|2407.3|2401.3|44
1659630900000|2022-08-04 16:35:00|2409.3|2403.3|2408.5|2402.5|2410.3|2404.3|2408.3|2402.3|30
1659631200000|2022-08-04 16:40:00|2408.3|2402.3|2409.3|2403.3|2409.3|2403.3|2407.8|2401.8|31
1659631500000|2022-08-04 16:45:00|2409.5|2403.5|2409|2403|2410.5|2404.5|2408.5|2402.5|37
1659631800000|2022-08-04 16:50:00|2409.3|2403.3|2410.3|2404.3|2410.5|2404.5|2409|2403|36
1659632100000|2022-08-04 16:55:00|2410|2404|2409.8|2403.8|2412.3|2406.3|2409.3|2403.3|52
1659657600000|2022-08-05 00:00:00|2410.1|2404.1|2408.4|2402.4|2410.1|2404.1|2408.1|2402.1|12
1659657900000|2022-08-05 00:05:00|2408.9|2402.9|2412|2406|2412|2406|2408.9|2402.9|13
1659658200000|2022-08-05 00:10:00|2412.3|2406.3|2411.8|2405.8|2413.6|2407.6|2411.5|2405.5|24
1659658500000|2022-08-05 00:15:00|2412|2406|2412.5|2406.5|2413|2407|2412|2406|12
1659658800000|2022-08-05 00:20:00|2413|2407|2412.9|2406.9|2414.1|2408.1|2412.5|2406.5|9
1659659100000|2022-08-05 00:25:00|2412.8|2406.8|2411.8|2405.8|2412.8|2406.8|2411.8|2405.8|5
1659659400000|2022-08-05 00:30:00|2412.8|2406.8|2411.5|2405.5|2412.8|2406.8|2411.5|2405.5|5
1659659700000|2022-08-05 00:35:00|2411.8|2405.8|2411|2405|2412.3|2406.3|2411|2405|11
1659660000000|2022-08-05 00:40:00|2412.4|2406.4|2416.8|2410.8|2417|2411|2412.4|2406.4|19
1659660300000|2022-08-05 00:45:00|2417.4|2411.4|2415.5|2409.5|2417.4|2411.4|2415.5|2409.5|15
1659660600000|2022-08-05 00:50:00|2415.3|2409.3|2415|2409|2415.8|2409.8|2414.8|2408.8|16
1659660900000|2022-08-05 00:55:00|2414.8|2408.8|2415.3|2409.3|2416|2410|2414.8|2408.8|12
1659661200000|2022-08-05 01:00:00|2415|2409|2414.8|2408.8|2415|2409|2413.3|2407.3|79
1659661500000|2022-08-05 01:05:00|2415.3|2409.3|2414|2408|2415.3|2409.3|2413.8|2407.8|36
1659661800000|2022-08-05 01:10:00|2413.8|2407.8|2413.8|2407.8|2414.3|2408.3|2412.8|2406.8|50
1659662100000|2022-08-05 01:15:00|2414|2408|2416|2410|2416|2410|2414|2408|12
1659662400000|2022-08-05 01:20:00|2416.5|2410.5|2415.3|2409.3|2418|2412|2413.5|2407.5|51
1659662700000|2022-08-05 01:25:00|2415.5|2409.5|2417.5|2411.5|2418.3|2412.3|2415.5|2409.5|45
1659663000000|2022-08-05 01:30:00|2418|2412|2417|2411|2420|2414|2416.3|2410.3|54
1659663300000|2022-08-05 01:35:00|2417.3|2411.3|2416|2410|2418.3|2412.3|2415.5|2409.5|44
1659663600000|2022-08-05 01:40:00|2415.8|2409.8|2418|2412|2418.3|2412.3|2415.8|2409.8|21
1659663900000|2022-08-05 01:45:00|2417.8|2411.8|2415.8|2409.8|2418|2412|2414.5|2408.5|64
1659664200000|2022-08-05 01:50:00|2416.5|2410.5|2414|2408|2418|2412|2413.3|2407.3|43
1659664500000|2022-08-05 01:55:00|2413.5|2407.5|2412|2406|2414|2408|2409|2403|130
1659664800000|2022-08-05 02:00:00|2412.3|2406.3|2411.5|2405.5|2413.8|2407.8|2409.8|2403.8|146
1659665100000|2022-08-05 02:05:00|2412|2406|2409.9|2403.9|2413.5|2407.5|2409.9|2403.9|58
1659665400000|2022-08-05 02:10:00|2409.3|2403.3|2412.3|2406.3|2412.5|2406.5|2409|2403|74
1659665700000|2022-08-05 02:15:00|2412.5|2406.5|2411.3|2405.3|2412.5|2406.5|2410.8|2404.8|6
1659666000000|2022-08-05 02:20:00|2411|2405|2409.5|2403.5|2411.3|2405.3|2409.5|2403.5|10
1659666300000|2022-08-05 02:25:00|2409.3|2403.3|2409|2403|2409.5|2403.5|2409|2403|11
1659666600000|2022-08-05 02:30:00|2409.3|2403.3|2415.3|2409.3|2416.3|2410.3|2409|2403|74
1659666900000|2022-08-05 02:35:00|2415|2409|2418|2412|2420.3|2414.3|2413.8|2407.8|74
1659667200000|2022-08-05 02:40:00|2418.3|2412.3|2421.5|2415.5|2421.5|2415.5|2417.5|2411.5|77
1659667500000|2022-08-05 02:45:00|2420.8|2414.8|2420.3|2414.3|2421.3|2415.3|2418.3|2412.3|31
1659667800000|2022-08-05 02:50:00|2420.5|2414.5|2425.3|2419.3|2425.8|2419.8|2420.5|2414.5|58
1659668100000|2022-08-05 02:55:00|2425|2419|2423.5|2417.5|2425.5|2419.5|2423.5|2417.5|37
1659668400000|2022-08-05 03:00:00|2423.8|2417.8|2423|2417|2424.8|2418.8|2422.1|2416.1|42
1659668700000|2022-08-05 03:05:00|2422.8|2416.8|2420|2414|2422.8|2416.8|2419|2413|65
1659669000000|2022-08-05 03:10:00|2420.3|2414.3|2422.5|2416.5|2423|2417|2419|2413|71
1659669300000|2022-08-05 03:15:00|2422.8|2416.8|2424|2418|2424.3|2418.3|2422.5|2416.5|28
1659669600000|2022-08-05 03:20:00|2423.8|2417.8|2424|2418|2425|2419|2423.5|2417.5|27
1659669900000|2022-08-05 03:25:00|2423.8|2417.8|2423.8|2417.8|2425|2419|2421.8|2415.8|85
1659670200000|2022-08-05 03:30:00|2422.5|2416.5|2421.5|2415.5|2423.3|2417.3|2421.3|2415.3|9
1659670500000|2022-08-05 03:35:00|2421.3|2415.3|2422.8|2416.8|2422.8|2416.8|2421.3|2415.3|6
1659670800000|2022-08-05 03:40:00|2422.5|2416.5|2422.3|2416.3|2422.8|2416.8|2422.3|2416.3|8
1659671100000|2022-08-05 03:45:00|2422.5|2416.5|2421.5|2415.5|2423|2417|2421|2415|7
1659671400000|2022-08-05 03:50:00|2421.8|2415.8|2421.5|2415.5|2422|2416|2421.5|2415.5|6
1659672000000|2022-08-05 04:00:00|2421.3|2415.3|2421|2415|2421.5|2415.5|2421|2415|3
1659672300000|2022-08-05 04:05:00|2420.8|2414.8|2420.5|2414.5|2420.8|2414.8|2419.5|2413.5|9
1659672600000|2022-08-05 04:10:00|2420.8|2414.8|2419.8|2413.8|2420.8|2414.8|2419.8|2413.8|8
1659672900000|2022-08-05 04:15:00|2419.5|2413.5|2419.5|2413.5|2419.8|2413.8|2419|2413|8
1659673200000|2022-08-05 04:20:00|2419.8|2413.8|2419.3|2413.3|2419.8|2413.8|2419.3|2413.3|17
1659673500000|2022-08-05 04:25:00|2419.8|2413.8|2420.3|2414.3|2420.3|2414.3|2419.8|2413.8|4
1659673800000|2022-08-05 04:30:00|2419.8|2413.8|2419.8|2413.8|2419.8|2413.8|2419.3|2413.3|5
1659674100000|2022-08-05 04:35:00|2419.5|2413.5|2419.3|2413.3|2419.5|2413.5|2419|2413|8
1659674400000|2022-08-05 04:40:00|2419|2413|2418.5|2412.5|2419|2413|2418.3|2412.3|8
1659674700000|2022-08-05 04:45:00|2418.3|2412.3|2418.5|2412.5|2418.8|2412.8|2417.5|2411.5|8
1659675000000|2022-08-05 04:50:00|2418.3|2412.3|2418.3|2412.3|2418.5|2412.5|2417.8|2411.8|11
1659675300000|2022-08-05 04:55:00|2418.5|2412.5|2418.8|2412.8|2419|2413|2418|2412|9
1659675600000|2022-08-05 05:00:00|2419|2413|2416.8|2410.8|2419|2413|2416.8|2410.8|10
1659675900000|2022-08-05 05:05:00|2416.5|2410.5|2413|2407|2417|2411|2412.5|2406.5|25
1659676200000|2022-08-05 05:10:00|2412.8|2406.8|2415.8|2409.8|2416|2410|2412.8|2406.8|23
1659676500000|2022-08-05 05:15:00|2416|2410|2415.8|2409.8|2416|2410|2415.8|2409.8|6
1659676800000|2022-08-05 05:20:00|2416|2410|2415.8|2409.8|2416.8|2410.8|2415.3|2409.3|15
1659677100000|2022-08-05 05:25:00|2415.5|2409.5|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|3
1659677400000|2022-08-05 05:30:00|2415.8|2409.8|2418.5|2412.5|2420.3|2414.3|2415.8|2409.8|49
1659677700000|2022-08-05 05:35:00|2418.3|2412.3|2421.8|2415.8|2422|2416|2418.3|2412.3|31
1659678000000|2022-08-05 05:40:00|2421.5|2415.5|2427|2421|2427.3|2421.3|2421|2415|48
1659678300000|2022-08-05 05:45:00|2426.8|2420.8|2426|2420|2427.8|2421.8|2425.5|2419.5|62
1659678600000|2022-08-05 05:50:00|2426.3|2420.3|2425.8|2419.8|2427.3|2421.3|2423.5|2417.5|65
1659678900000|2022-08-05 05:55:00|2425.5|2419.5|2426.3|2420.3|2427|2421|2425.3|2419.3|14
1659679200000|2022-08-05 06:00:00|2426.5|2420.5|2423|2417|2426.8|2420.8|2422.3|2416.3|55
1659679500000|2022-08-05 06:05:00|2422.8|2416.8|2422.3|2416.3|2423|2417|2421.5|2415.5|43
1659679800000|2022-08-05 06:10:00|2422.5|2416.5|2422.5|2416.5|2423.3|2417.3|2421.3|2415.3|57
1659680100000|2022-08-05 06:15:00|2422.3|2416.3|2423|2417|2423.5|2417.5|2421.3|2415.3|85
1659680400000|2022-08-05 06:20:00|2422.8|2416.8|2420.8|2414.8|2423.3|2417.3|2418.8|2412.8|56
1659680700000|2022-08-05 06:25:00|2420.5|2414.5|2420.8|2414.8|2421|2415|2417|2411|54
1659681000000|2022-08-05 06:30:00|2421|2415|2420.3|2414.3|2422.3|2416.3|2416.3|2410.3|60
1659681300000|2022-08-05 06:35:00|2419.8|2413.8|2421|2415|2421.8|2415.8|2417.5|2411.5|50
1659681600000|2022-08-05 06:40:00|2420.5|2414.5|2421.5|2415.5|2423.5|2417.5|2420|2414|52
1659681900000|2022-08-05 06:45:00|2421.3|2415.3|2419.3|2413.3|2423|2417|2419.3|2413.3|59
1659682200000|2022-08-05 06:50:00|2419|2413|2419.8|2413.8|2420|2414|2417.3|2411.3|44
1659682500000|2022-08-05 06:55:00|2419.5|2413.5|2416.4|2410.4|2421.4|2415.4|2416.1|2410.1|63
1659682800000|2022-08-05 07:00:00|2415.4|2409.4|2422.5|2416.5|2423.8|2417.8|2413.5|2407.5|76
1659683100000|2022-08-05 07:05:00|2422.3|2416.3|2427.5|2421.5|2427.8|2421.8|2422.3|2416.3|55
1659683400000|2022-08-05 07:10:00|2427.8|2421.8|2429.3|2423.3|2429.3|2423.3|2426.5|2420.5|44
1659683700000|2022-08-05 07:15:00|2429.8|2423.8|2432.6|2426.6|2438.3|2432.3|2428.5|2422.5|78
1659684000000|2022-08-05 07:20:00|2432.8|2426.8|2432.5|2426.5|2433.5|2427.5|2428.8|2422.8|49
1659684300000|2022-08-05 07:25:00|2432.3|2426.3|2434.5|2428.5|2434.8|2428.8|2431|2425|36
1659684600000|2022-08-05 07:30:00|2434.3|2428.3|2427.3|2421.3|2434.5|2428.5|2427.3|2421.3|51
1659684900000|2022-08-05 07:35:00|2427.5|2421.5|2429|2423|2429.5|2423.5|2426.3|2420.3|39
1659685200000|2022-08-05 07:40:00|2428.8|2422.8|2427.8|2421.8|2433|2427|2427|2421|36
1659685500000|2022-08-05 07:45:00|2427.5|2421.5|2436|2430|2436.5|2430.5|2427.5|2421.5|38
1659685800000|2022-08-05 07:50:00|2435|2429|2436.8|2430.8|2437.3|2431.3|2433.5|2427.5|56
1659686100000|2022-08-05 07:55:00|2437|2431|2435.8|2429.8|2440|2434|2435.8|2429.8|56
1659686400000|2022-08-05 08:00:00|2435.5|2429.5|2435|2429|2438.8|2432.8|2433.5|2427.5|54
1659686700000|2022-08-05 08:05:00|2435.3|2429.3|2434.5|2428.5|2439.3|2433.3|2433.3|2427.3|53
1659687000000|2022-08-05 08:10:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2430.8|2424.8|42
1659687300000|2022-08-05 08:15:00|2435|2429|2429.3|2423.3|2435.8|2429.8|2427.3|2421.3|50
1659687600000|2022-08-05 08:20:00|2429|2423|2430.8|2424.8|2431|2425|2426.3|2420.3|45
1659687900000|2022-08-05 08:25:00|2431|2425|2433.3|2427.3|2433.8|2427.8|2430.5|2424.5|21
1659688200000|2022-08-05 08:30:00|2433.5|2427.5|2434.5|2428.5|2437|2431|2432|2426|55
1659688500000|2022-08-05 08:35:00|2435|2429|2436|2430|2436.3|2430.3|2434|2428|21
1659688800000|2022-08-05 08:40:00|2436.5|2430.5|2438.8|2432.8|2439|2433|2434.5|2428.5|43
1659689100000|2022-08-05 08:45:00|2439|2433|2437.3|2431.3|2439.3|2433.3|2436.3|2430.3|41
1659689400000|2022-08-05 08:50:00|2437.5|2431.5|2435.5|2429.5|2438.3|2432.3|2435.5|2429.5|41
1659689700000|2022-08-05 08:55:00|2435.8|2429.8|2432.8|2426.8|2437.5|2431.5|2431.8|2425.8|38
1659690000000|2022-08-05 09:00:00|2433|2427|2432|2426|2434|2428|2431.8|2425.8|34
1659690300000|2022-08-05 09:05:00|2432.3|2426.3|2428.3|2422.3|2432.3|2426.3|2427.8|2421.8|35
1659690600000|2022-08-05 09:10:00|2427.3|2421.3|2428.5|2422.5|2429|2423|2425.8|2419.8|50
1659690900000|2022-08-05 09:15:00|2428.8|2422.8|2432.5|2426.5|2432.5|2426.5|2428.5|2422.5|40
1659691200000|2022-08-05 09:20:00|2432.8|2426.8|2435.5|2429.5|2435.8|2429.8|2432.5|2426.5|40
1659691500000|2022-08-05 09:25:00|2435.8|2429.8|2437.3|2431.3|2437.8|2431.8|2435.5|2429.5|33
1659691800000|2022-08-05 09:30:00|2437|2431|2437.3|2431.3|2441|2435|2436|2430|48
1659692100000|2022-08-05 09:35:00|2437.5|2431.5|2440.5|2434.5|2442.5|2436.5|2437.3|2431.3|38
1659692400000|2022-08-05 09:40:00|2441.3|2435.3|2441.8|2435.8|2445|2439|2440.5|2434.5|56
1659692700000|2022-08-05 09:45:00|2441.5|2435.5|2441.8|2435.8|2443.5|2437.5|2439.5|2433.5|60
1659693000000|2022-08-05 09:50:00|2441.5|2435.5|2440.8|2434.8|2441.5|2435.5|2440.5|2434.5|48
1659693300000|2022-08-05 09:55:00|2440.5|2434.5|2440.8|2434.8|2441|2435|2438.8|2432.8|39
1659693600000|2022-08-05 10:00:00|2440.5|2434.5|2438.3|2432.3|2440.5|2434.5|2437.3|2431.3|29
1659693900000|2022-08-05 10:05:00|2438|2432|2432.3|2426.3|2438.3|2432.3|2431.8|2425.8|43
1659694200000|2022-08-05 10:10:00|2432|2426|2433.8|2427.8|2436|2430|2431.5|2425.5|39
1659694500000|2022-08-05 10:15:00|2433.5|2427.5|2434.8|2428.8|2435.8|2429.8|2432|2426|38
1659694800000|2022-08-05 10:20:00|2434.5|2428.5|2434.3|2428.3|2435.8|2429.8|2433.8|2427.8|40
1659695100000|2022-08-05 10:25:00|2434.5|2428.5|2436|2430|2436|2430|2433|2427|30
1659695400000|2022-08-05 10:30:00|2435.8|2429.8|2433.3|2427.3|2436|2430|2433.3|2427.3|39
1659695700000|2022-08-05 10:35:00|2433|2427|2431|2425|2433.5|2427.5|2430.8|2424.8|44
1659696000000|2022-08-05 10:40:00|2431.3|2425.3|2428.8|2422.8|2432.3|2426.3|2427.8|2421.8|53
1659696300000|2022-08-05 10:45:00|2429|2423|2431.8|2425.8|2432.3|2426.3|2428.5|2422.5|35
1659696600000|2022-08-05 10:50:00|2431.5|2425.5|2433.5|2427.5|2434.5|2428.5|2431.5|2425.5|36
1659696900000|2022-08-05 10:55:00|2433.3|2427.3|2434.5|2428.5|2435|2429|2431.3|2425.3|50
1659697200000|2022-08-05 11:00:00|2434.3|2428.3|2433.8|2427.8|2435.8|2429.8|2433.8|2427.8|60
1659697500000|2022-08-05 11:05:00|2433.5|2427.5|2436.8|2430.8|2436.8|2430.8|2433.5|2427.5|29
1659697800000|2022-08-05 11:10:00|2436.5|2430.5|2435.8|2429.8|2437|2431|2435.3|2429.3|41
1659698100000|2022-08-05 11:15:00|2435.3|2429.3|2436.5|2430.5|2438|2432|2435.3|2429.3|41
1659698400000|2022-08-05 11:20:00|2436.8|2430.8|2435.3|2429.3|2436.8|2430.8|2434.5|2428.5|21
1659698700000|2022-08-05 11:25:00|2434.8|2428.8|2440.3|2434.3|2442.3|2436.3|2433.8|2427.8|75
1659699000000|2022-08-05 11:30:00|2440|2434|2440.8|2434.8|2442.3|2436.3|2438.8|2432.8|69
1659699300000|2022-08-05 11:35:00|2441|2435|2443.8|2437.8|2444.5|2438.5|2440.3|2434.3|61
1659699600000|2022-08-05 11:40:00|2443.5|2437.5|2442.3|2436.3|2444.3|2438.3|2441.5|2435.5|26
1659699900000|2022-08-05 11:45:00|2442.5|2436.5|2441.3|2435.3|2444.3|2438.3|2441|2435|55
1659700200000|2022-08-05 11:50:00|2441.5|2435.5|2441.5|2435.5|2444|2438|2439.5|2433.5|53
1659700500000|2022-08-05 11:55:00|2441.3|2435.3|2443.9|2437.9|2446|2440|2437|2431|99
1659700800000|2022-08-05 12:00:00|2444.1|2438.1|2448.3|2442.3|2449|2443|2442.5|2436.5|97
1659701100000|2022-08-05 12:05:00|2448.5|2442.5|2448.3|2442.3|2449.8|2443.8|2445.8|2439.8|91
1659701400000|2022-08-05 12:10:00|2448.8|2442.8|2449.3|2443.3|2450.5|2444.5|2446|2440|76
1659701700000|2022-08-05 12:15:00|2450|2444|2449.8|2443.8|2450.8|2444.8|2447.3|2441.3|86
1659702000000|2022-08-05 12:20:00|2450.5|2444.5|2449|2443|2451.8|2445.8|2448|2442|84
1659702300000|2022-08-05 12:25:00|2448.8|2442.8|2456.5|2450.5|2456.8|2450.8|2448|2442|70
1659702600000|2022-08-05 12:30:00|2455.8|2449.8|2445.3|2439.3|2455.8|2449.8|2442.6|2436.6|193
1659702900000|2022-08-05 12:35:00|2445.5|2439.5|2447.8|2441.8|2448.8|2442.8|2443.8|2437.8|102
1659703200000|2022-08-05 12:40:00|2447.5|2441.5|2449.8|2443.8|2450.5|2444.5|2445|2439|127
1659703500000|2022-08-05 12:45:00|2449.3|2443.3|2441|2435|2449.3|2443.3|2438.8|2432.8|125
1659703800000|2022-08-05 12:50:00|2440|2434|2434.8|2428.8|2441.3|2435.3|2431.5|2425.5|139
1659704100000|2022-08-05 12:55:00|2435|2429|2435.5|2429.5|2435.5|2429.5|2430.8|2424.8|106
1659704400000|2022-08-05 13:00:00|2435.8|2429.8|2427.3|2421.3|2436|2430|2422.5|2416.5|328
1659704700000|2022-08-05 13:05:00|2427|2421|2434.5|2428.5|2436|2430|2427|2421|209
1659705000000|2022-08-05 13:10:00|2434.3|2428.3|2429.5|2423.5|2437|2431|2429.3|2423.3|169
1659705300000|2022-08-05 13:15:00|2429.3|2423.3|2425.8|2419.8|2430.5|2424.5|2424.3|2418.3|98
1659705600000|2022-08-05 13:20:00|2425.5|2419.5|2421.3|2415.3|2427.5|2421.5|2420.3|2414.3|106
1659705900000|2022-08-05 13:25:00|2421|2415|2421.5|2415.5|2423.8|2417.8|2415.5|2409.5|142
1659706200000|2022-08-05 13:30:00|2421.8|2415.8|2425.3|2419.3|2426.3|2420.3|2419|2413|158
1659706500000|2022-08-05 13:35:00|2425.5|2419.5|2424.8|2418.8|2426.8|2420.8|2422|2416|108
1659706800000|2022-08-05 13:40:00|2425|2419|2428.8|2422.8|2430.5|2424.5|2424|2418|163
1659707100000|2022-08-05 13:45:00|2429|2423|2436.3|2430.3|2436.3|2430.3|2429|2423|135
1659707400000|2022-08-05 13:50:00|2436.5|2430.5|2437.5|2431.5|2439.5|2433.5|2434.5|2428.5|160
1659707700000|2022-08-05 13:55:00|2438|2432|2440.3|2434.3|2441.3|2435.3|2437.3|2431.3|125
1659708000000|2022-08-05 14:00:00|2440.5|2434.5|2444.5|2438.5|2446|2440|2435.8|2429.8|145
1659708300000|2022-08-05 14:05:00|2444|2438|2446.3|2440.3|2446.8|2440.8|2440.8|2434.8|147
1659708600000|2022-08-05 14:10:00|2446.5|2440.5|2443.3|2437.3|2447.3|2441.3|2442.8|2436.8|102
1659708900000|2022-08-05 14:15:00|2443|2437|2443.3|2437.3|2445.3|2439.3|2441|2435|103
1659709200000|2022-08-05 14:20:00|2443.5|2437.5|2438.8|2432.8|2446.5|2440.5|2438.5|2432.5|107
1659709500000|2022-08-05 14:25:00|2439|2433|2434.8|2428.8|2439|2433|2433.8|2427.8|102
1659709800000|2022-08-05 14:30:00|2434.5|2428.5|2431|2425|2434.8|2428.8|2429.5|2423.5|123
1659710100000|2022-08-05 14:35:00|2430.8|2424.8|2430|2424|2433.3|2427.3|2426.5|2420.5|103
1659710400000|2022-08-05 14:40:00|2430.3|2424.3|2428.5|2422.5|2434.5|2428.5|2428.3|2422.3|100
1659710700000|2022-08-05 14:45:00|2428.8|2422.8|2433.8|2427.8|2433.8|2427.8|2427|2421|111
1659711000000|2022-08-05 14:50:00|2434|2428|2430.3|2424.3|2434.3|2428.3|2429.5|2423.5|106
1659711300000|2022-08-05 14:55:00|2430.5|2424.5|2428.3|2422.3|2430.8|2424.8|2426.8|2420.8|88
1659711600000|2022-08-05 15:00:00|2428|2422|2422.3|2416.3|2428.5|2422.5|2421.8|2415.8|85
1659711900000|2022-08-05 15:05:00|2422|2416|2425.5|2419.5|2426|2420|2420.5|2414.5|78
1659712200000|2022-08-05 15:10:00|2425.8|2419.8|2421.3|2415.3|2426|2420|2421.3|2415.3|78
1659712500000|2022-08-05 15:15:00|2421.8|2415.8|2418.8|2412.8|2422.8|2416.8|2417.8|2411.8|66
1659712800000|2022-08-05 15:20:00|2418.5|2412.5|2418.3|2412.3|2419.5|2413.5|2415.3|2409.3|70
1659713100000|2022-08-05 15:25:00|2418.5|2412.5|2415.5|2409.5|2418.5|2412.5|2414.3|2408.3|82
1659713400000|2022-08-05 15:30:00|2415.8|2409.8|2421.8|2415.8|2423|2417|2415.5|2409.5|129
1659713700000|2022-08-05 15:35:00|2421.5|2415.5|2419.3|2413.3|2422.8|2416.8|2418.8|2412.8|84
1659714000000|2022-08-05 15:40:00|2418.8|2412.8|2417|2411|2420|2414|2416.8|2410.8|71
1659714300000|2022-08-05 15:45:00|2416.8|2410.8|2419.5|2413.5|2419.5|2413.5|2416|2410|95
1659714600000|2022-08-05 15:50:00|2419.8|2413.8|2424.3|2418.3|2424.5|2418.5|2419|2413|82
1659714900000|2022-08-05 15:55:00|2424.5|2418.5|2422.3|2416.3|2424.5|2418.5|2420.8|2414.8|43
1659715200000|2022-08-05 16:00:00|2422|2416|2422.3|2416.3|2423|2417|2421.5|2415.5|61
1659715500000|2022-08-05 16:05:00|2422.5|2416.5|2419.8|2413.8|2422.5|2416.5|2419.3|2413.3|71
1659715800000|2022-08-05 16:10:00|2419.5|2413.5|2420|2414|2420|2414|2419.5|2413.5|29
1659716100000|2022-08-05 16:15:00|2419.8|2413.8|2421|2415|2421.3|2415.3|2419.8|2413.8|38
1659716400000|2022-08-05 16:20:00|2421.3|2415.3|2422.5|2416.5|2422.8|2416.8|2420.5|2414.5|50
1659716700000|2022-08-05 16:25:00|2422.3|2416.3|2421.8|2415.8|2423|2417|2421.3|2415.3|25
1659717000000|2022-08-05 16:30:00|2421.5|2415.5|2426.3|2420.3|2440|2434|2420.5|2414.5|52
1659717300000|2022-08-05 16:35:00|2426|2420|2423.5|2417.5|2426.3|2420.3|2423.5|2417.5|10
1659717600000|2022-08-05 16:40:00|2424.5|2418.5|2422.8|2416.8|2424.5|2418.5|2422|2416|15
1659717900000|2022-08-05 16:45:00|2422.5|2416.5|2425.5|2419.5|2428|2422|2422.5|2416.5|25
1659718200000|2022-08-05 16:50:00|2425.8|2419.8|2425|2419|2426.8|2420.8|2425|2419|14
1659718500000|2022-08-05 16:55:00|2425.3|2419.3|2425.5|2419.5|2425.5|2419.5|2425|2419|18
1659916800000|2022-08-08 00:00:00|2429|2414|2426.6|2420.6|2429|2421.6|2423.4|2414|14
1659917100000|2022-08-08 00:05:00|2426.8|2420.8|2429|2423|2429.3|2423.3|2426.8|2420.8|9
1659917700000|2022-08-08 00:15:00|2429.3|2423.3|2430.3|2424.3|2430.3|2424.3|2429.3|2423.3|6
1659918000000|2022-08-08 00:20:00|2430|2424|2430.3|2424.3|2430.3|2424.3|2429.5|2423.5|6
1659918300000|2022-08-08 00:25:00|2430|2424|2424|2418|2430|2424|2424|2418|17
1659918600000|2022-08-08 00:30:00|2423.6|2417.6|2423.3|2417.3|2423.6|2417.6|2422.6|2416.6|9
1659918900000|2022-08-08 00:35:00|2423|2417|2423|2417|2423|2417|2422.8|2416.8|3
1659919200000|2022-08-08 00:40:00|2423.3|2417.3|2423|2417|2423.3|2417.3|2422.8|2416.8|14
1659919500000|2022-08-08 00:45:00|2422.8|2416.8|2423.3|2417.3|2423.3|2417.3|2422.8|2416.8|7
1659919800000|2022-08-08 00:50:00|2423.5|2417.5|2423.5|2417.5|2423.5|2417.5|2423.3|2417.3|25
1659920100000|2022-08-08 00:55:00|2423.3|2417.3|2423.3|2417.3|2423.5|2417.5|2423.3|2417.3|9
1659920400000|2022-08-08 01:00:00|2423|2417|2413.9|2407.9|2423.9|2417.9|2413.6|2407.6|179
1659920700000|2022-08-08 01:05:00|2413.6|2407.6|2415.8|2409.8|2418.8|2412.8|2411.9|2405.9|161
1659921000000|2022-08-08 01:10:00|2415.3|2409.3|2414.3|2408.3|2415.5|2409.5|2411.5|2405.5|103
1659921300000|2022-08-08 01:15:00|2414.5|2408.5|2416.5|2410.5|2417.5|2411.5|2412.5|2406.5|134
1659921600000|2022-08-08 01:20:00|2416.3|2410.3|2413.3|2407.3|2417.5|2411.5|2413|2407|71
1659921900000|2022-08-08 01:25:00|2413|2407|2415.5|2409.5|2415.8|2409.8|2413|2407|46
1659922200000|2022-08-08 01:30:00|2415.3|2409.3|2414.3|2408.3|2415.5|2409.5|2414|2408|43
1659922500000|2022-08-08 01:35:00|2414.5|2408.5|2415|2409|2416|2410|2414.5|2408.5|19
1659922800000|2022-08-08 01:40:00|2415.3|2409.3|2420.5|2414.5|2420.8|2414.8|2415.3|2409.3|46
1659923100000|2022-08-08 01:45:00|2420.8|2414.8|2419.5|2413.5|2422.3|2416.3|2418.5|2412.5|36
1659923400000|2022-08-08 01:50:00|2419.3|2413.3|2416.3|2410.3|2419.3|2413.3|2416.3|2410.3|29
1659923700000|2022-08-08 01:55:00|2415.8|2409.8|2419|2413|2420.5|2414.5|2415.8|2409.8|54
1659924000000|2022-08-08 02:00:00|2419.3|2413.3|2418.5|2412.5|2419.8|2413.8|2417.5|2411.5|57
1659924300000|2022-08-08 02:05:00|2418.8|2412.8|2418.8|2412.8|2421.8|2415.8|2418.8|2412.8|48
1659924600000|2022-08-08 02:10:00|2418.5|2412.5|2419|2413|2419|2413|2416.8|2410.8|38
1659924900000|2022-08-08 02:15:00|2418.8|2412.8|2418.3|2412.3|2418.8|2412.8|2418|2412|13
1659925200000|2022-08-08 02:20:00|2418.5|2412.5|2418.5|2412.5|2419|2413|2418.5|2412.5|5
1659925500000|2022-08-08 02:25:00|2418.8|2412.8|2419|2413|2419|2413|2418.8|2412.8|2
1659925800000|2022-08-08 02:30:00|2418.8|2412.8|2419.3|2413.3|2419.5|2413.5|2417|2411|32
1659926100000|2022-08-08 02:35:00|2419|2413|2419|2413|2419.3|2413.3|2419|2413|3
1659926400000|2022-08-08 02:40:00|2418.8|2412.8|2417.8|2411.8|2419|2413|2417.5|2411.5|12
1659926700000|2022-08-08 02:45:00|2417.5|2411.5|2417.8|2411.8|2417.8|2411.8|2417.5|2411.5|6
1659927000000|2022-08-08 02:50:00|2417.5|2411.5|2416.8|2410.8|2417.5|2411.5|2416.3|2410.3|12
1659927300000|2022-08-08 02:55:00|2416.5|2410.5|2416|2410|2416.5|2410.5|2416|2410|10
1659927600000|2022-08-08 03:00:00|2415.8|2409.8|2415.3|2409.3|2416.3|2410.3|2414|2408|26
1659927900000|2022-08-08 03:05:00|2415|2409|2414.5|2408.5|2415|2409|2414.3|2408.3|9
1659928200000|2022-08-08 03:10:00|2414.3|2408.3|2414.5|2408.5|2414.5|2408.5|2414.3|2408.3|2
1659928500000|2022-08-08 03:15:00|2414.3|2408.3|2414.5|2408.5|2414.8|2408.8|2414.3|2408.3|8
1659928800000|2022-08-08 03:20:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|22
1659929100000|2022-08-08 03:25:00|2413.8|2407.8|2416|2410|2416|2410|2411.8|2405.8|21
1659929400000|2022-08-08 03:30:00|2416.3|2410.3|2420.3|2414.3|2420.3|2414.3|2416|2410|28
1659929700000|2022-08-08 03:35:00|2420.5|2414.5|2420|2414|2421.5|2415.5|2420|2414|14
1659930000000|2022-08-08 03:40:00|2420.3|2414.3|2420|2414|2420.3|2414.3|2420|2414|8
1659930300000|2022-08-08 03:45:00|2419.8|2413.8|2417.5|2411.5|2419.8|2413.8|2417.3|2411.3|18
1659930600000|2022-08-08 03:50:00|2417.3|2411.3|2417.5|2411.5|2417.8|2411.8|2417.3|2411.3|4
1659930900000|2022-08-08 03:55:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|2
1659931200000|2022-08-08 04:00:00|2417.8|2411.8|2417.5|2411.5|2417.8|2411.8|2417.5|2411.5|4
1659931500000|2022-08-08 04:05:00|2417.3|2411.3|2416|2410|2417.3|2411.3|2415.8|2409.8|9
1659931800000|2022-08-08 04:10:00|2415.8|2409.8|2415.5|2409.5|2415.8|2409.8|2415.5|2409.5|2
1659932100000|2022-08-08 04:15:00|2415.8|2409.8|2416.3|2410.3|2416.3|2410.3|2415.8|2409.8|3
1659932700000|2022-08-08 04:25:00|2416|2410|2414.5|2408.5|2416|2410|2414|2408|10
1659933000000|2022-08-08 04:30:00|2414.3|2408.3|2414|2408|2414.3|2408.3|2414|2408|2
1659933300000|2022-08-08 04:35:00|2414.3|2408.3|2415|2409|2415|2409|2414.3|2408.3|7
1659933600000|2022-08-08 04:40:00|2415.3|2409.3|2416.3|2410.3|2416.5|2410.5|2415.3|2409.3|5
1659933900000|2022-08-08 04:45:00|2416.5|2410.5|2417|2411|2417.3|2411.3|2416.5|2410.5|9
1659934500000|2022-08-08 04:55:00|2417.3|2411.3|2417.8|2411.8|2417.8|2411.8|2417|2411|8
1659934800000|2022-08-08 05:00:00|2418.3|2412.3|2418.8|2412.8|2418.8|2412.8|2418.3|2412.3|8
1659935100000|2022-08-08 05:05:00|2418.5|2412.5|2419.3|2413.3|2419.5|2413.5|2418.5|2412.5|8
1659935400000|2022-08-08 05:10:00|2419.5|2413.5|2420.3|2414.3|2420.3|2414.3|2419.3|2413.3|14
1659935700000|2022-08-08 05:15:00|2420.5|2414.5|2421.5|2415.5|2421.8|2415.8|2420.5|2414.5|8
1659936000000|2022-08-08 05:20:00|2421.3|2415.3|2419.5|2413.5|2421.3|2415.3|2419.5|2413.5|15
1659936300000|2022-08-08 05:25:00|2420.5|2414.5|2421|2415|2421.8|2415.8|2420.5|2414.5|7
1659936600000|2022-08-08 05:30:00|2420.8|2414.8|2424.5|2418.5|2425|2419|2418.5|2412.5|57
1659936900000|2022-08-08 05:35:00|2424.8|2418.8|2424.8|2418.8|2425.3|2419.3|2422.5|2416.5|42
1659937200000|2022-08-08 05:40:00|2424.5|2418.5|2421.5|2415.5|2424.5|2418.5|2420.3|2414.3|33
1659937500000|2022-08-08 05:45:00|2421.8|2415.8|2422|2416|2423.3|2417.3|2421|2415|27
1659937800000|2022-08-08 05:50:00|2422.3|2416.3|2421.5|2415.5|2423.5|2417.5|2421.5|2415.5|19
1659938100000|2022-08-08 05:55:00|2422|2416|2422.5|2416.5|2423.3|2417.3|2421.5|2415.5|24
1659938400000|2022-08-08 06:00:00|2422.8|2416.8|2425.5|2419.5|2425.5|2419.5|2422|2416|37
1659938700000|2022-08-08 06:05:00|2425.8|2419.8|2426.8|2420.8|2427|2421|2424.3|2418.3|32
1659939000000|2022-08-08 06:10:00|2427|2421|2427|2421|2427.8|2421.8|2425|2419|48
1659939300000|2022-08-08 06:15:00|2427.3|2421.3|2428.5|2422.5|2428.5|2422.5|2425.5|2419.5|55
1659939600000|2022-08-08 06:20:00|2429|2423|2429|2423|2429.5|2423.5|2427.3|2421.3|53
1659939900000|2022-08-08 06:25:00|2428.8|2422.8|2425.5|2419.5|2428.8|2422.8|2425.5|2419.5|36
1659940200000|2022-08-08 06:30:00|2425.3|2419.3|2425|2419|2427|2421|2424.8|2418.8|37
1659940500000|2022-08-08 06:35:00|2425.3|2419.3|2427.5|2421.5|2428.3|2422.3|2425.3|2419.3|24
1659940800000|2022-08-08 06:40:00|2427.8|2421.8|2424.3|2418.3|2429|2423|2424.3|2418.3|28
1659941100000|2022-08-08 06:45:00|2424.5|2418.5|2426.8|2420.8|2427.8|2421.8|2424.5|2418.5|38
1659941400000|2022-08-08 06:50:00|2426.5|2420.5|2427|2421|2428.3|2422.3|2425.5|2419.5|55
1659941700000|2022-08-08 06:55:00|2427.3|2421.3|2426|2420|2429.8|2423.8|2426|2420|84
1659942000000|2022-08-08 07:00:00|2426.3|2420.3|2434|2428|2434.5|2428.5|2423.8|2417.8|88
1659942300000|2022-08-08 07:05:00|2434.3|2428.3|2436.8|2430.8|2439.1|2433.1|2434.3|2428.3|61
1659942600000|2022-08-08 07:10:00|2437|2431|2439.3|2433.3|2441|2435|2435.8|2429.8|46
1659942900000|2022-08-08 07:15:00|2439.5|2433.5|2444.5|2438.5|2444.5|2438.5|2438.3|2432.3|32
1659943200000|2022-08-08 07:20:00|2444.3|2438.3|2436|2430|2444.8|2438.8|2435.8|2429.8|77
1659943500000|2022-08-08 07:25:00|2435.8|2429.8|2434.8|2428.8|2436|2430|2433.8|2427.8|62
1659943800000|2022-08-08 07:30:00|2434.5|2428.5|2433.8|2427.8|2435|2429|2433.3|2427.3|27
1659944100000|2022-08-08 07:35:00|2433.5|2427.5|2433.5|2427.5|2435.3|2429.3|2433.5|2427.5|21
1659944400000|2022-08-08 07:40:00|2434.3|2428.3|2437.3|2431.3|2437.5|2431.5|2434.3|2428.3|34
1659944700000|2022-08-08 07:45:00|2437.5|2431.5|2442.5|2436.5|2442.5|2436.5|2437.5|2431.5|63
1659945000000|2022-08-08 07:50:00|2442.3|2436.3|2443|2437|2443.5|2437.5|2440.8|2434.8|35
1659945300000|2022-08-08 07:55:00|2443.3|2437.3|2442.5|2436.5|2443.5|2437.5|2441.8|2435.8|37
1659945600000|2022-08-08 08:00:00|2442.3|2436.3|2438.5|2432.5|2442.3|2436.3|2437|2431|68
1659945900000|2022-08-08 08:05:00|2438.8|2432.8|2438|2432|2440.8|2434.8|2437.5|2431.5|33
1659946200000|2022-08-08 08:10:00|2437.8|2431.8|2430.5|2424.5|2438|2432|2429.8|2423.8|68
1659946500000|2022-08-08 08:15:00|2430.3|2424.3|2430.8|2424.8|2431.5|2425.5|2428.8|2422.8|60
1659946800000|2022-08-08 08:20:00|2431|2425|2431.8|2425.8|2433|2427|2429.5|2423.5|67
1659947100000|2022-08-08 08:25:00|2431.3|2425.3|2434.8|2428.8|2435.8|2429.8|2430|2424|66
1659947400000|2022-08-08 08:30:00|2434.5|2428.5|2435.8|2429.8|2436.8|2430.8|2433.8|2427.8|55
1659947700000|2022-08-08 08:35:00|2435.3|2429.3|2433|2427|2436.3|2430.3|2431|2425|58
1659948000000|2022-08-08 08:40:00|2433.3|2427.3|2433|2427|2434.5|2428.5|2431.5|2425.5|48
1659948300000|2022-08-08 08:45:00|2432.8|2426.8|2430|2424|2433|2427|2429.8|2423.8|33
1659948600000|2022-08-08 08:50:00|2430.3|2424.3|2428|2422|2431|2425|2427.8|2421.8|32
1659948900000|2022-08-08 08:55:00|2428.3|2422.3|2429.3|2423.3|2429.3|2423.3|2427.3|2421.3|24
1659949200000|2022-08-08 09:00:00|2429|2423|2429.8|2423.8|2430.8|2424.8|2429|2423|28
1659949500000|2022-08-08 09:05:00|2430|2424|2430.8|2424.8|2431|2425|2429.3|2423.3|33
1659949800000|2022-08-08 09:10:00|2430.5|2424.5|2430.8|2424.8|2431.5|2425.5|2430|2424|22
1659950100000|2022-08-08 09:15:00|2431|2425|2436.3|2430.3|2436.3|2430.3|2431|2425|44
1659950400000|2022-08-08 09:20:00|2436|2430|2433.8|2427.8|2436|2430|2433|2427|40
1659950700000|2022-08-08 09:25:00|2434|2428|2435.8|2429.8|2436.3|2430.3|2433.5|2427.5|41
1659951000000|2022-08-08 09:30:00|2435.5|2429.5|2434.8|2428.8|2437.3|2431.3|2434|2428|25
1659951300000|2022-08-08 09:35:00|2435|2429|2436.8|2430.8|2436.8|2430.8|2435|2429|25
1659951600000|2022-08-08 09:40:00|2437|2431|2438|2432|2438.3|2432.3|2435.8|2429.8|26
1659951900000|2022-08-08 09:45:00|2437.8|2431.8|2438|2432|2438.8|2432.8|2437.5|2431.5|25
1659952200000|2022-08-08 09:50:00|2437.8|2431.8|2439|2433|2439|2433|2437.5|2431.5|16
1659952500000|2022-08-08 09:55:00|2438.8|2432.8|2435.8|2429.8|2438.8|2432.8|2435.3|2429.3|34
1659952800000|2022-08-08 10:00:00|2436|2430|2437.3|2431.3|2438|2432|2436|2430|25
1659953100000|2022-08-08 10:05:00|2437.8|2431.8|2438.3|2432.3|2439|2433|2437.3|2431.3|34
1659953400000|2022-08-08 10:10:00|2438.5|2432.5|2438.8|2432.8|2439|2433|2438|2432|16
1659953700000|2022-08-08 10:15:00|2438.5|2432.5|2435.5|2429.5|2438.5|2432.5|2435.5|2429.5|27
1659954000000|2022-08-08 10:20:00|2435.8|2429.8|2431|2425|2435.8|2429.8|2430.3|2424.3|53
1659954300000|2022-08-08 10:25:00|2431.3|2425.3|2431|2425|2432.3|2426.3|2430.5|2424.5|18
1659954600000|2022-08-08 10:30:00|2430.5|2424.5|2431.5|2425.5|2431.8|2425.8|2429|2423|23
1659954900000|2022-08-08 10:35:00|2431.8|2425.8|2434.5|2428.5|2434.5|2428.5|2431.8|2425.8|27
1659955200000|2022-08-08 10:40:00|2434.3|2428.3|2438.3|2432.3|2438.3|2432.3|2434.3|2428.3|49
1659955500000|2022-08-08 10:45:00|2438.5|2432.5|2435.8|2429.8|2438.8|2432.8|2434.5|2428.5|36
1659955800000|2022-08-08 10:50:00|2435.3|2429.3|2435.3|2429.3|2436.3|2430.3|2433.8|2427.8|38
1659956100000|2022-08-08 10:55:00|2435.5|2429.5|2437|2431|2437|2431|2435|2429|31
1659956400000|2022-08-08 11:00:00|2436.5|2430.5|2437|2431|2438.8|2432.8|2436|2430|37
1659956700000|2022-08-08 11:05:00|2437.3|2431.3|2436.3|2430.3|2437.5|2431.5|2435.3|2429.3|42
1659957000000|2022-08-08 11:10:00|2435.5|2429.5|2438.8|2432.8|2440.5|2434.5|2435.3|2429.3|51
1659957300000|2022-08-08 11:15:00|2439|2433|2440|2434|2440.3|2434.3|2438.8|2432.8|32
1659957600000|2022-08-08 11:20:00|2440.3|2434.3|2438.3|2432.3|2440.5|2434.5|2436.8|2430.8|54
1659957900000|2022-08-08 11:25:00|2438.5|2432.5|2439.8|2433.8|2439.8|2433.8|2437.8|2431.8|57
1659958200000|2022-08-08 11:30:00|2439.5|2433.5|2440.5|2434.5|2442.3|2436.3|2439.3|2433.3|66
1659958500000|2022-08-08 11:35:00|2440.8|2434.8|2441.8|2435.8|2441.8|2435.8|2439|2433|40
1659958800000|2022-08-08 11:40:00|2442|2436|2446.3|2440.3|2446.3|2440.3|2441.5|2435.5|53
1659959100000|2022-08-08 11:45:00|2446.5|2440.5|2448.5|2442.5|2449.8|2443.8|2446.3|2440.3|72
1659959400000|2022-08-08 11:50:00|2448.3|2442.3|2447.8|2441.8|2450.3|2444.3|2446.8|2440.8|65
1659959700000|2022-08-08 11:55:00|2448.3|2442.3|2437.8|2431.8|2449.3|2443.3|2437.3|2431.3|93
1659960000000|2022-08-08 12:00:00|2437.5|2431.5|2436|2430|2438.8|2432.8|2434.6|2428.6|98
1659960300000|2022-08-08 12:05:00|2435.8|2429.8|2433.8|2427.8|2436.5|2430.5|2433.3|2427.3|49
1659960600000|2022-08-08 12:10:00|2433.5|2427.5|2433.5|2427.5|2434.8|2428.8|2432.3|2426.3|65
1659960900000|2022-08-08 12:15:00|2433.3|2427.3|2435.3|2429.3|2435.3|2429.3|2433|2427|53
1659961200000|2022-08-08 12:20:00|2435.5|2429.5|2435.3|2429.3|2436.8|2430.8|2434.5|2428.5|25
1659961500000|2022-08-08 12:25:00|2435.5|2429.5|2436.5|2430.5|2436.8|2430.8|2433.5|2427.5|28
1659961800000|2022-08-08 12:30:00|2436.3|2430.3|2436.8|2430.8|2437.5|2431.5|2435.5|2429.5|60
1659962100000|2022-08-08 12:35:00|2437|2431|2440|2434|2440.3|2434.3|2436|2430|64
1659962400000|2022-08-08 12:40:00|2440.3|2434.3|2437.5|2431.5|2440.8|2434.8|2437.5|2431.5|43
1659962700000|2022-08-08 12:45:00|2437.8|2431.8|2438.8|2432.8|2438.8|2432.8|2437.5|2431.5|26
1659963000000|2022-08-08 12:50:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2437|2431|20
1659963300000|2022-08-08 12:55:00|2438.5|2432.5|2438.3|2432.3|2438.8|2432.8|2438.3|2432.3|16
1659963600000|2022-08-08 13:00:00|2438|2432|2435.5|2429.5|2438|2432|2434.3|2428.3|142
1659963900000|2022-08-08 13:05:00|2435.3|2429.3|2438.5|2432.5|2438.8|2432.8|2435|2429|104
1659964200000|2022-08-08 13:10:00|2438.8|2432.8|2439.8|2433.8|2442.5|2436.5|2438.3|2432.3|118
1659964500000|2022-08-08 13:15:00|2439.5|2433.5|2441.3|2435.3|2441.3|2435.3|2436.5|2430.5|86
1659964800000|2022-08-08 13:20:00|2441.5|2435.5|2443.3|2437.3|2444|2438|2439.5|2433.5|62
1659965100000|2022-08-08 13:25:00|2443.5|2437.5|2445.3|2439.3|2446.3|2440.3|2443|2437|51
1659965400000|2022-08-08 13:30:00|2445|2439|2449.8|2443.8|2449.8|2443.8|2443.3|2437.3|97
1659965700000|2022-08-08 13:35:00|2449.5|2443.5|2446.8|2440.8|2450.8|2444.8|2446.5|2440.5|105
1659966000000|2022-08-08 13:40:00|2447|2441|2442.5|2436.5|2447|2441|2439.6|2433.6|74
1659966300000|2022-08-08 13:45:00|2442.8|2436.8|2447.5|2441.5|2447.5|2441.5|2442.5|2436.5|63
1659966600000|2022-08-08 13:50:00|2447.8|2441.8|2450|2444|2450.3|2444.3|2447.3|2441.3|84
1659966900000|2022-08-08 13:55:00|2450.3|2444.3|2450|2444|2450.5|2444.5|2446|2440|68
1659967200000|2022-08-08 14:00:00|2449.5|2443.5|2445.3|2439.3|2449.8|2443.8|2445.3|2439.3|65
1659967500000|2022-08-08 14:05:00|2445.5|2439.5|2443.8|2437.8|2447.8|2441.8|2443.3|2437.3|62
1659967800000|2022-08-08 14:10:00|2443.5|2437.5|2445.3|2439.3|2445.8|2439.8|2442.3|2436.3|56
1659968100000|2022-08-08 14:15:00|2445.5|2439.5|2445|2439|2446.8|2440.8|2443.3|2437.3|69
1659968400000|2022-08-08 14:20:00|2445.3|2439.3|2445.8|2439.8|2446.5|2440.5|2442.5|2436.5|61
1659968700000|2022-08-08 14:25:00|2446|2440|2446.8|2440.8|2446.8|2440.8|2444.3|2438.3|47
1659969000000|2022-08-08 14:30:00|2446.5|2440.5|2447.8|2441.8|2448.3|2442.3|2445.8|2439.8|81
1659969300000|2022-08-08 14:35:00|2447.5|2441.5|2446|2440|2447.5|2441.5|2444.8|2438.8|76
1659969600000|2022-08-08 14:40:00|2446.3|2440.3|2445.5|2439.5|2446.8|2440.8|2443.8|2437.8|60
1659969900000|2022-08-08 14:45:00|2446|2440|2443|2437|2446.3|2440.3|2441.5|2435.5|65
1659970200000|2022-08-08 14:50:00|2442.5|2436.5|2446.8|2440.8|2447|2441|2442|2436|61
1659970500000|2022-08-08 14:55:00|2446.3|2440.3|2448.8|2442.8|2448.8|2442.8|2446.3|2440.3|57
1659970800000|2022-08-08 15:00:00|2449|2443|2450|2444|2450.5|2444.5|2447|2441|50
1659971100000|2022-08-08 15:05:00|2450.3|2444.3|2447.3|2441.3|2450.5|2444.5|2445.9|2439.9|102
1659971400000|2022-08-08 15:10:00|2447|2441|2451.5|2445.5|2452.6|2446.6|2447|2441|75
1659971700000|2022-08-08 15:15:00|2451.8|2445.8|2447.3|2441.3|2453.9|2447.9|2447.3|2441.3|72
1659972000000|2022-08-08 15:20:00|2447.5|2441.5|2446.5|2440.5|2451|2445|2446.5|2440.5|60
1659972300000|2022-08-08 15:25:00|2446.8|2440.8|2446.8|2440.8|2447.5|2441.5|2445|2439|52
1659972600000|2022-08-08 15:30:00|2447|2441|2452.8|2446.8|2452.8|2446.8|2447|2441|102
1659972900000|2022-08-08 15:35:00|2452.5|2446.5|2448.8|2442.8|2452.5|2446.5|2448.5|2442.5|20
1659973200000|2022-08-08 15:40:00|2449|2443|2448.5|2442.5|2450.3|2444.3|2448.3|2442.3|51
1659973500000|2022-08-08 15:45:00|2448.3|2442.3|2447|2441|2449.3|2443.3|2447|2441|39
1659973800000|2022-08-08 15:50:00|2447.3|2441.3|2448.8|2442.8|2449.3|2443.3|2446.8|2440.8|52
1659974100000|2022-08-08 15:55:00|2449|2443|2448.8|2442.8|2450|2444|2448.8|2442.8|26
1659974400000|2022-08-08 16:00:00|2448.5|2442.5|2450.8|2444.8|2450.8|2444.8|2447.5|2441.5|36
1659974700000|2022-08-08 16:05:00|2450.5|2444.5|2449.5|2443.5|2450.5|2444.5|2449.5|2443.5|43
1659975000000|2022-08-08 16:10:00|2449.8|2443.8|2450.8|2444.8|2451|2445|2449.5|2443.5|48
1659975300000|2022-08-08 16:15:00|2450.5|2444.5|2449.8|2443.8|2451|2445|2449.5|2443.5|58
1659975600000|2022-08-08 16:20:00|2450|2444|2450|2444|2450.3|2444.3|2449.5|2443.5|52
1659975900000|2022-08-08 16:25:00|2449.8|2443.8|2450.3|2444.3|2450.8|2444.8|2449.8|2443.8|45
1659976200000|2022-08-08 16:30:00|2450|2444|2450.8|2444.8|2450.8|2444.8|2449.8|2443.8|16
1659976500000|2022-08-08 16:35:00|2451|2445|2449.3|2443.3|2451|2445|2449.3|2443.3|24
1659976800000|2022-08-08 16:40:00|2449.5|2443.5|2446.8|2440.8|2450.5|2444.5|2446.5|2440.5|25
1659977100000|2022-08-08 16:45:00|2446.5|2440.5|2448.3|2442.3|2449|2443|2446.5|2440.5|34
1659977400000|2022-08-08 16:50:00|2448|2442|2447.3|2441.3|2448.8|2442.8|2447|2441|36
1659977700000|2022-08-08 16:55:00|2447|2441|2447.8|2441.8|2448|2442|2446.5|2440.5|41
1659978000000|2022-08-08 17:00:00|2447.5|2441.5|2447.5|2441.5|2447.8|2441.8|2447|2441|20
1659978300000|2022-08-08 17:05:00|2447.3|2441.3|2448|2442|2448.3|2442.3|2446.8|2440.8|35
1659978600000|2022-08-08 17:10:00|2448.3|2442.3|2448|2442|2448.3|2442.3|2447.8|2441.8|6
1659978900000|2022-08-08 17:15:00|2447.8|2441.8|2448|2442|2448.3|2442.3|2447.5|2441.5|19
1659979200000|2022-08-08 17:20:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447|2441|8
1659979500000|2022-08-08 17:25:00|2448|2442|2448|2442|2448.3|2442.3|2448|2442|5
1659979800000|2022-08-08 17:30:00|2447.8|2441.8|2448.3|2442.3|2448.3|2442.3|2447.5|2441.5|15
1659980100000|2022-08-08 17:35:00|2448|2442|2448|2442|2448.3|2442.3|2447.8|2441.8|19
1659980400000|2022-08-08 17:40:00|2448.3|2442.3|2447.3|2441.3|2448.3|2442.3|2447|2441|10
1659980700000|2022-08-08 17:45:00|2447.5|2441.5|2449.3|2443.3|2449.3|2443.3|2447.5|2441.5|24
1659981000000|2022-08-08 17:50:00|2449|2443|2448.8|2442.8|2449.8|2443.8|2448.5|2442.5|21
1659981300000|2022-08-08 17:55:00|2448.5|2442.5|2451|2436|2453|2442.5|2448.5|2434.8|13
1660003200000|2022-08-09 00:00:00|2448.8|2442.8|2452.4|2446.4|2452.4|2446.4|2448.6|2442.6|10
1660003500000|2022-08-09 00:05:00|2452.1|2446.1|2452.5|2446.5|2452.5|2446.5|2451.9|2445.9|8
1660003800000|2022-08-09 00:10:00|2452|2446|2458.4|2452.4|2459.1|2453.1|2452|2446|24
1660004100000|2022-08-09 00:15:00|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|2458.5|2452.5|1
1660004400000|2022-08-09 00:20:00|2458.3|2452.3|2457.3|2451.3|2458.3|2452.3|2457|2451|9
1660004700000|2022-08-09 00:25:00|2457|2451|2456.3|2450.3|2457.3|2451.3|2455.8|2449.8|7
1660005000000|2022-08-09 00:30:00|2456|2450|2456|2450|2456.3|2450.3|2455.5|2449.5|19
1660005300000|2022-08-09 00:35:00|2455.8|2449.8|2455.3|2449.3|2457|2451|2455.3|2449.3|13
1660005600000|2022-08-09 00:40:00|2455.5|2449.5|2454.8|2448.8|2455.5|2449.5|2454.8|2448.8|4
1660005900000|2022-08-09 00:45:00|2454.3|2448.3|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|2
1660006200000|2022-08-09 00:50:00|2453.5|2447.5|2453.3|2447.3|2453.5|2447.5|2453|2447|5
1660006500000|2022-08-09 00:55:00|2453.5|2447.5|2453|2447|2453.5|2447.5|2452.5|2446.5|14
1660006800000|2022-08-09 01:00:00|2453.3|2447.3|2457.3|2451.3|2457.5|2451.5|2451.8|2445.8|89
1660007100000|2022-08-09 01:05:00|2457|2451|2454.5|2448.5|2458.5|2452.5|2454.5|2448.5|47
1660007400000|2022-08-09 01:10:00|2453.8|2447.8|2451.8|2445.8|2454.5|2448.5|2450.8|2444.8|61
1660007700000|2022-08-09 01:15:00|2451.5|2445.5|2448.5|2442.5|2451.5|2445.5|2448|2442|40
1660008000000|2022-08-09 01:20:00|2448.3|2442.3|2444|2438|2448.3|2442.3|2443.8|2437.8|46
1660008300000|2022-08-09 01:25:00|2443.8|2437.8|2447.5|2441.5|2447.5|2441.5|2443.8|2437.8|22
1660008600000|2022-08-09 01:30:00|2447.8|2441.8|2448|2442|2448.8|2442.8|2446.8|2440.8|17
1660008900000|2022-08-09 01:35:00|2448.3|2442.3|2449.5|2443.5|2450.3|2444.3|2448|2442|23
1660009200000|2022-08-09 01:40:00|2449.3|2443.3|2448.3|2442.3|2450.5|2444.5|2448|2442|46
1660009500000|2022-08-09 01:45:00|2448|2442|2445|2439|2448.3|2442.3|2444.8|2438.8|23
1660009800000|2022-08-09 01:50:00|2444.8|2438.8|2446.8|2440.8|2446.8|2440.8|2444.8|2438.8|22
1660010100000|2022-08-09 01:55:00|2446.5|2440.5|2442.3|2436.3|2446.5|2440.5|2442.3|2436.3|24
1660010400000|2022-08-09 02:00:00|2441.8|2435.8|2445.5|2439.5|2449|2443|2441.8|2435.8|46
1660010700000|2022-08-09 02:05:00|2445.8|2439.8|2450.5|2444.5|2450.5|2444.5|2445.8|2439.8|16
1660011000000|2022-08-09 02:10:00|2450.8|2444.8|2449.8|2443.8|2451.5|2445.5|2449|2443|28
1660011300000|2022-08-09 02:15:00|2449.5|2443.5|2450|2444|2450|2444|2449.5|2443.5|13
1660011600000|2022-08-09 02:20:00|2449.8|2443.8|2450|2444|2450|2444|2449.8|2443.8|2
1660011900000|2022-08-09 02:25:00|2449.8|2443.8|2451.5|2445.5|2451.5|2445.5|2449.3|2443.3|6
1660012200000|2022-08-09 02:30:00|2451.8|2445.8|2452.8|2446.8|2454.3|2448.3|2451.8|2445.8|84
1660012500000|2022-08-09 02:35:00|2453|2447|2455.5|2449.5|2457.5|2451.5|2452.8|2446.8|103
1660012800000|2022-08-09 02:40:00|2455.8|2449.8|2456.5|2450.5|2457|2451|2454.5|2448.5|59
1660013100000|2022-08-09 02:45:00|2456.3|2450.3|2460.3|2454.3|2460.3|2454.3|2455.8|2449.8|55
1660013400000|2022-08-09 02:50:00|2460|2454|2461.3|2455.3|2461.5|2455.5|2459.8|2453.8|31
1660013700000|2022-08-09 02:55:00|2461|2455|2458.5|2452.5|2461|2455|2456|2450|37
1660014000000|2022-08-09 03:00:00|2458.3|2452.3|2457.5|2451.5|2458.8|2452.8|2457.3|2451.3|51
1660014300000|2022-08-09 03:05:00|2457.3|2451.3|2458.3|2452.3|2458.8|2452.8|2457.3|2451.3|20
1660014600000|2022-08-09 03:10:00|2458|2452|2456.5|2450.5|2458|2452|2455.5|2449.5|26
1660014900000|2022-08-09 03:15:00|2456.8|2450.8|2453.5|2447.5|2457.3|2451.3|2453|2447|45
1660015200000|2022-08-09 03:20:00|2454|2448|2454.3|2448.3|2454.8|2448.8|2453|2447|36
1660015500000|2022-08-09 03:25:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.5|2447.5|18
1660015800000|2022-08-09 03:30:00|2453.5|2447.5|2454.3|2448.3|2454.3|2448.3|2453.5|2447.5|21
1660016100000|2022-08-09 03:35:00|2454|2448|2454.3|2448.3|2454.5|2448.5|2453.8|2447.8|18
1660016400000|2022-08-09 03:40:00|2454|2448|2453.8|2447.8|2454.3|2448.3|2453.8|2447.8|10
1660016700000|2022-08-09 03:45:00|2454|2448|2454|2448|2454|2448|2453.8|2447.8|7
1660017000000|2022-08-09 03:50:00|2453.8|2447.8|2453.5|2447.5|2454|2448|2453.5|2447.5|10
1660017300000|2022-08-09 03:55:00|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1660017600000|2022-08-09 04:00:00|2453.8|2447.8|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1660017900000|2022-08-09 04:05:00|2453.3|2447.3|2453.5|2447.5|2453.8|2447.8|2453.3|2447.3|4
1660018500000|2022-08-09 04:15:00|2453.8|2447.8|2456.5|2450.5|2456.5|2450.5|2453.3|2447.3|10
1660018800000|2022-08-09 04:20:00|2456.3|2450.3|2456.3|2450.3|2456.3|2450.3|2456|2450|3
1660019100000|2022-08-09 04:25:00|2456|2450|2456.3|2450.3|2456.3|2450.3|2455.8|2449.8|8
1660019400000|2022-08-09 04:30:00|2455.8|2449.8|2456.5|2450.5|2456.5|2450.5|2455.8|2449.8|8
1660019700000|2022-08-09 04:35:00|2456.3|2450.3|2454|2448|2456.3|2450.3|2454|2448|10
1660020000000|2022-08-09 04:40:00|2453.8|2447.8|2454|2448|2454|2448|2453.3|2447.3|9
1660020300000|2022-08-09 04:45:00|2453.8|2447.8|2455|2449|2455|2449|2452.8|2446.8|10
1660020600000|2022-08-09 04:50:00|2455.3|2449.3|2455.3|2449.3|2455.3|2449.3|2454.5|2448.5|6
1660020900000|2022-08-09 04:55:00|2455|2449|2455.3|2449.3|2455.3|2449.3|2454.8|2448.8|6
1660021200000|2022-08-09 05:00:00|2455|2449|2453.3|2447.3|2455.3|2449.3|2453|2447|11
1660021500000|2022-08-09 05:05:00|2453|2447|2453|2447|2453.3|2447.3|2452.8|2446.8|6
1660021800000|2022-08-09 05:10:00|2452.8|2446.8|2454.5|2448.5|2454.8|2448.8|2452.8|2446.8|8
1660022100000|2022-08-09 05:15:00|2454.3|2448.3|2454.5|2448.5|2455|2449|2454|2448|7
1660022400000|2022-08-09 05:20:00|2454|2448|2453.3|2447.3|2454|2448|2453|2447|8
1660022700000|2022-08-09 05:25:00|2453|2447|2454.3|2448.3|2454.5|2448.5|2453|2447|6
1660023000000|2022-08-09 05:30:00|2455|2449|2453.5|2447.5|2457.5|2451.5|2453.3|2447.3|60
1660023300000|2022-08-09 05:35:00|2453.3|2447.3|2451.5|2445.5|2455|2449|2451.5|2445.5|28
1660023600000|2022-08-09 05:40:00|2451.8|2445.8|2455|2449|2455.3|2449.3|2451.8|2445.8|45
1660023900000|2022-08-09 05:45:00|2455.3|2449.3|2459.3|2453.3|2460.5|2454.5|2455|2449|73
1660024200000|2022-08-09 05:50:00|2458.8|2452.8|2456.8|2450.8|2458.8|2452.8|2456.8|2450.8|21
1660024500000|2022-08-09 05:55:00|2457|2451|2455.3|2449.3|2457.5|2451.5|2455|2449|19
1660024800000|2022-08-09 06:00:00|2455.5|2449.5|2456.8|2450.8|2457.5|2451.5|2455.5|2449.5|41
1660025100000|2022-08-09 06:05:00|2456.5|2450.5|2460.3|2454.3|2460.5|2454.5|2456.5|2450.5|33
1660025400000|2022-08-09 06:10:00|2460.5|2454.5|2460.5|2454.5|2461.3|2455.3|2459.5|2453.5|27
1660025700000|2022-08-09 06:15:00|2460.8|2454.8|2458.8|2452.8|2461.3|2455.3|2458.8|2452.8|33
1660026000000|2022-08-09 06:20:00|2459.3|2453.3|2458|2452|2459.5|2453.5|2455.3|2449.3|52
1660026300000|2022-08-09 06:25:00|2457.8|2451.8|2459|2453|2461|2455|2457.8|2451.8|92
1660026600000|2022-08-09 06:30:00|2458.8|2452.8|2460.5|2454.5|2461.5|2455.5|2457.5|2451.5|49
1660026900000|2022-08-09 06:35:00|2460.8|2454.8|2458.8|2452.8|2460.8|2454.8|2457.8|2451.8|30
1660027200000|2022-08-09 06:40:00|2458.5|2452.5|2459.5|2453.5|2460.8|2454.8|2458.5|2452.5|20
1660027500000|2022-08-09 06:45:00|2459.8|2453.8|2458.3|2452.3|2460.8|2454.8|2458.3|2452.3|37
1660027800000|2022-08-09 06:50:00|2458.5|2452.5|2459.3|2453.3|2459.5|2453.5|2457.5|2451.5|36
1660028100000|2022-08-09 06:55:00|2459.5|2453.5|2459|2453|2461|2455|2458.5|2452.5|45
1660028400000|2022-08-09 07:00:00|2458|2452|2459.8|2453.8|2461|2455|2458|2452|29
1660028700000|2022-08-09 07:05:00|2460|2454|2461.3|2455.3|2461.5|2455.5|2457|2451|49
1660029000000|2022-08-09 07:10:00|2461|2455|2469.5|2463.5|2470.5|2464.5|2460.8|2454.8|47
1660029300000|2022-08-09 07:15:00|2469|2463|2472.5|2466.5|2473.8|2467.8|2468.3|2462.3|69
1660029600000|2022-08-09 07:20:00|2472.8|2466.8|2468.3|2462.3|2474|2468|2468.3|2462.3|49
1660029900000|2022-08-09 07:25:00|2468.8|2462.8|2467.8|2461.8|2469.5|2463.5|2467|2461|42
1660030200000|2022-08-09 07:30:00|2467.5|2461.5|2467.5|2461.5|2468.3|2462.3|2466.3|2460.3|45
1660030500000|2022-08-09 07:35:00|2467.8|2461.8|2464.8|2458.8|2467.8|2461.8|2464.8|2458.8|38
1660030800000|2022-08-09 07:40:00|2464.5|2458.5|2462.8|2456.8|2464.5|2458.5|2459.8|2453.8|33
1660031100000|2022-08-09 07:45:00|2463|2457|2466.8|2460.8|2468.8|2462.8|2461.5|2455.5|41
1660031400000|2022-08-09 07:50:00|2466.5|2460.5|2469.8|2463.8|2472.8|2466.8|2466.3|2460.3|51
1660031700000|2022-08-09 07:55:00|2470.3|2464.3|2471.8|2465.8|2472.3|2466.3|2470|2464|38
1660032000000|2022-08-09 08:00:00|2471.5|2465.5|2475.8|2469.8|2476.3|2470.3|2471|2465|62
1660032300000|2022-08-09 08:05:00|2476|2470|2474.3|2468.3|2476|2470|2473.8|2467.8|49
1660032600000|2022-08-09 08:10:00|2474|2468|2480.8|2474.8|2480.8|2474.8|2472.8|2466.8|58
1660032900000|2022-08-09 08:15:00|2480.5|2474.5|2478.5|2472.5|2480.5|2474.5|2477.3|2471.3|30
1660033200000|2022-08-09 08:20:00|2478.8|2472.8|2481|2475|2484.5|2478.5|2478.8|2472.8|59
1660033500000|2022-08-09 08:25:00|2481.3|2475.3|2483.8|2477.8|2485.3|2479.3|2481.3|2475.3|75
1660033800000|2022-08-09 08:30:00|2484|2478|2484|2478|2484.5|2478.5|2482|2476|32
1660034100000|2022-08-09 08:35:00|2483.8|2477.8|2477|2471|2485|2479|2477|2471|30
1660034400000|2022-08-09 08:40:00|2477.3|2471.3|2477|2471|2479.3|2473.3|2476.5|2470.5|39
1660034700000|2022-08-09 08:45:00|2476.8|2470.8|2473.5|2467.5|2477.8|2471.8|2472.5|2466.5|29
1660035000000|2022-08-09 08:50:00|2474|2468|2476.5|2470.5|2477.5|2471.5|2472.8|2466.8|36
1660035300000|2022-08-09 08:55:00|2476.8|2470.8|2479.3|2473.3|2480.5|2474.5|2476.8|2470.8|23
1660035600000|2022-08-09 09:00:00|2479|2473|2481.3|2475.3|2481.8|2475.8|2479|2473|32
1660035900000|2022-08-09 09:05:00|2481.5|2475.5|2482.3|2476.3|2483|2477|2481.5|2475.5|41
1660036200000|2022-08-09 09:10:00|2482|2476|2483.5|2477.5|2486|2480|2481.3|2475.3|37
1660036500000|2022-08-09 09:15:00|2483.8|2477.8|2481.3|2475.3|2483.8|2477.8|2481|2475|25
1660036800000|2022-08-09 09:20:00|2481.5|2475.5|2481.3|2475.3|2481.5|2475.5|2480|2474|26
1660037100000|2022-08-09 09:25:00|2481.8|2475.8|2482|2476|2483|2477|2481.5|2475.5|36
1660037400000|2022-08-09 09:30:00|2481.8|2475.8|2480.5|2474.5|2481.8|2475.8|2480.3|2474.3|29
1660037700000|2022-08-09 09:35:00|2480.8|2474.8|2482.3|2476.3|2483.8|2477.8|2480.5|2474.5|40
1660038000000|2022-08-09 09:40:00|2482|2476|2482.5|2476.5|2482.8|2476.8|2481.3|2475.3|26
1660038300000|2022-08-09 09:45:00|2482.8|2476.8|2482.5|2476.5|2483|2477|2481.5|2475.5|20
1660038600000|2022-08-09 09:50:00|2482.8|2476.8|2485.8|2479.8|2485.8|2479.8|2482.5|2476.5|22
1660038900000|2022-08-09 09:55:00|2486.3|2480.3|2487|2481|2489.3|2483.3|2485|2479|46
1660039200000|2022-08-09 10:00:00|2487.3|2481.3|2487.3|2481.3|2488|2482|2486.5|2480.5|31
1660039500000|2022-08-09 10:05:00|2487|2481|2484|2478|2487|2481|2484|2478|39
1660039800000|2022-08-09 10:10:00|2483.8|2477.8|2482.5|2476.5|2484|2478|2481.5|2475.5|33
1660040100000|2022-08-09 10:15:00|2482.8|2476.8|2481|2475|2483|2477|2481|2475|45
1660040400000|2022-08-09 10:20:00|2481.3|2475.3|2481.5|2475.5|2482.8|2476.8|2481|2475|37
1660040700000|2022-08-09 10:25:00|2481.8|2475.8|2480.5|2474.5|2482|2476|2480.5|2474.5|30
1660041000000|2022-08-09 10:30:00|2480.3|2474.3|2479.3|2473.3|2480.8|2474.8|2479|2473|31
1660041300000|2022-08-09 10:35:00|2479|2473|2482.8|2476.8|2482.8|2476.8|2478.5|2472.5|41
1660041600000|2022-08-09 10:40:00|2483.3|2477.3|2482.8|2476.8|2484.8|2478.8|2481.8|2475.8|31
1660041900000|2022-08-09 10:45:00|2482.5|2476.5|2480.3|2474.3|2482.5|2476.5|2480.3|2474.3|25
1660042200000|2022-08-09 10:50:00|2480.5|2474.5|2480.8|2474.8|2482.3|2476.3|2480.3|2474.3|27
1660042500000|2022-08-09 10:55:00|2481|2475|2480.8|2474.8|2483|2477|2480|2474|37
1660042800000|2022-08-09 11:00:00|2481.3|2475.3|2482.3|2476.3|2483|2477|2481.3|2475.3|28
1660043100000|2022-08-09 11:05:00|2482.5|2476.5|2479.3|2473.3|2483|2477|2477.3|2471.3|48
1660043400000|2022-08-09 11:10:00|2479.5|2473.5|2476.5|2470.5|2479.5|2473.5|2476.3|2470.3|26
1660043700000|2022-08-09 11:15:00|2476.3|2470.3|2474.8|2468.8|2477.5|2471.5|2474|2468|30
1660044000000|2022-08-09 11:20:00|2475|2469|2472.5|2466.5|2475|2469|2471.8|2465.8|20
1660044300000|2022-08-09 11:25:00|2472.8|2466.8|2474.5|2468.5|2474.8|2468.8|2472.8|2466.8|35
1660044600000|2022-08-09 11:30:00|2474.3|2468.3|2473|2467|2474.3|2468.3|2471.8|2465.8|42
1660044900000|2022-08-09 11:35:00|2472.8|2466.8|2473|2467|2473|2467|2471.8|2465.8|26
1660045200000|2022-08-09 11:40:00|2472.8|2466.8|2473|2467|2473|2467|2472|2466|10
1660045500000|2022-08-09 11:45:00|2472.8|2466.8|2470.3|2464.3|2472.8|2466.8|2470|2464|25
1660045800000|2022-08-09 11:50:00|2470.5|2464.5|2472.3|2466.3|2475|2469|2470.5|2464.5|64
1660046100000|2022-08-09 11:55:00|2472.5|2466.5|2478.8|2472.8|2479.3|2473.3|2471.5|2465.5|112
1660046400000|2022-08-09 12:00:00|2478.5|2472.5|2480.8|2474.8|2481.4|2475.4|2476.5|2470.5|86
1660046700000|2022-08-09 12:05:00|2481.5|2475.5|2483.9|2477.9|2487.3|2481.3|2481.5|2475.5|91
1660047000000|2022-08-09 12:10:00|2483.6|2477.6|2480.3|2474.3|2483.6|2477.6|2480|2474|51
1660047300000|2022-08-09 12:15:00|2480.5|2474.5|2479|2473|2481|2475|2478.5|2472.5|42
1660047600000|2022-08-09 12:20:00|2479.3|2473.3|2480|2474|2481.3|2475.3|2479|2473|48
1660047900000|2022-08-09 12:25:00|2480.3|2474.3|2482|2476|2482.5|2476.5|2479|2473|57
1660048200000|2022-08-09 12:30:00|2481.8|2475.8|2481|2475|2482.8|2476.8|2480.5|2474.5|57
1660048500000|2022-08-09 12:35:00|2480.5|2474.5|2484.5|2478.5|2485|2479|2480.3|2474.3|40
1660048800000|2022-08-09 12:40:00|2484.3|2478.3|2487.8|2481.8|2487.8|2481.8|2483.8|2477.8|44
1660049100000|2022-08-09 12:45:00|2488|2482|2489.5|2483.5|2490.3|2484.3|2487.8|2481.8|38
1660049400000|2022-08-09 12:50:00|2489.8|2483.8|2492.5|2486.5|2494.5|2488.5|2489|2483|73
1660049700000|2022-08-09 12:55:00|2492.3|2486.3|2492|2486|2494.8|2488.8|2490.3|2484.3|67
1660050000000|2022-08-09 13:00:00|2491.8|2485.8|2492.5|2486.5|2494.5|2488.5|2488.8|2482.8|179
1660050300000|2022-08-09 13:05:00|2491.8|2485.8|2494|2488|2494.5|2488.5|2491.5|2485.5|71
1660050600000|2022-08-09 13:10:00|2493.8|2487.8|2496.3|2490.3|2497|2491|2492.8|2486.8|70
1660050900000|2022-08-09 13:15:00|2496|2490|2491.5|2485.5|2496.5|2490.5|2491|2485|111
1660051200000|2022-08-09 13:20:00|2491.3|2485.3|2488.3|2482.3|2491.3|2485.3|2485.9|2479.9|187
1660051500000|2022-08-09 13:25:00|2488.5|2482.5|2491.8|2485.8|2493.5|2487.5|2487.5|2481.5|233
1660051800000|2022-08-09 13:30:00|2492|2486|2496.5|2490.5|2496.5|2490.5|2490.8|2484.8|92
1660052100000|2022-08-09 13:35:00|2496.8|2490.8|2506.1|2500.1|2509|2503|2493.8|2487.8|176
1660052400000|2022-08-09 13:40:00|2505.9|2499.9|2504.8|2498.8|2510.3|2504.3|2504|2498|108
1660052700000|2022-08-09 13:45:00|2505|2499|2500.8|2494.8|2509.5|2503.5|2500.8|2494.8|122
1660053000000|2022-08-09 13:50:00|2501.3|2495.3|2500|2494|2503|2497|2499.5|2493.5|95
1660053300000|2022-08-09 13:55:00|2500.3|2494.3|2501.3|2495.3|2502.3|2496.3|2499.8|2493.8|77
1660053600000|2022-08-09 14:00:00|2500.8|2494.8|2497.5|2491.5|2500.8|2494.8|2495.3|2489.3|65
1660053900000|2022-08-09 14:05:00|2497|2491|2496.3|2490.3|2497|2491|2491.8|2485.8|73
1660054200000|2022-08-09 14:10:00|2496|2490|2496.5|2490.5|2499|2493|2494.3|2488.3|79
1660054500000|2022-08-09 14:15:00|2496.8|2490.8|2496.5|2490.5|2500.8|2494.8|2495.5|2489.5|85
1660054800000|2022-08-09 14:20:00|2496.8|2490.8|2492.3|2486.3|2497.8|2491.8|2492|2486|74
1660055100000|2022-08-09 14:25:00|2492.5|2486.5|2494|2488|2496.5|2490.5|2490.3|2484.3|76
1660055400000|2022-08-09 14:30:00|2493|2487|2497.5|2491.5|2497.8|2491.8|2492.5|2486.5|67
1660055700000|2022-08-09 14:35:00|2497.8|2491.8|2494.5|2488.5|2498.3|2492.3|2492.8|2486.8|66
1660056000000|2022-08-09 14:40:00|2494.8|2488.8|2497.3|2491.3|2498|2492|2494.8|2488.8|60
1660056300000|2022-08-09 14:45:00|2497|2491|2496.8|2490.8|2497.5|2491.5|2493.8|2487.8|89
1660056600000|2022-08-09 14:50:00|2497|2491|2501|2495|2501.5|2495.5|2495.5|2489.5|65
1660056900000|2022-08-09 14:55:00|2501.3|2495.3|2499|2493|2502.8|2496.8|2498.3|2492.3|87
1660057200000|2022-08-09 15:00:00|2498.8|2492.8|2500|2494|2500|2494|2495.5|2489.5|119
1660057500000|2022-08-09 15:05:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2496.8|2490.8|121
1660057800000|2022-08-09 15:10:00|2499.5|2493.5|2501.5|2495.5|2501.5|2495.5|2498.3|2492.3|49
1660058100000|2022-08-09 15:15:00|2501|2495|2503|2497|2504.3|2498.3|2499.8|2493.8|65
1660058400000|2022-08-09 15:20:00|2503.3|2497.3|2500.5|2494.5|2503.3|2497.3|2498.8|2492.8|74
1660058700000|2022-08-09 15:25:00|2500|2494|2496|2490|2500|2494|2495.8|2489.8|64
1660059000000|2022-08-09 15:30:00|2496.3|2490.3|2492|2486|2498.3|2492.3|2489.5|2483.5|153
1660059300000|2022-08-09 15:35:00|2491.3|2485.3|2492.5|2486.5|2493|2487|2490.5|2484.5|38
1660059600000|2022-08-09 15:40:00|2492.3|2486.3|2484.5|2478.5|2492.3|2486.3|2484.5|2478.5|61
1660059900000|2022-08-09 15:45:00|2485.8|2479.8|2484|2478|2486|2480|2482|2476|37
1660060200000|2022-08-09 15:50:00|2484.3|2478.3|2481.5|2475.5|2484.8|2478.8|2480.5|2474.5|70
1660060500000|2022-08-09 15:55:00|2480.8|2474.8|2483.8|2477.8|2484|2478|2480|2474|34
1660060800000|2022-08-09 16:00:00|2484|2478|2483.8|2477.8|2484.5|2478.5|2483.3|2477.3|19
1660061100000|2022-08-09 16:05:00|2484|2478|2483|2477|2484.3|2478.3|2482.5|2476.5|37
1660061400000|2022-08-09 16:10:00|2483.3|2477.3|2480.5|2474.5|2483.3|2477.3|2480.3|2474.3|42
1660061700000|2022-08-09 16:15:00|2480.8|2474.8|2477.8|2471.8|2482.5|2476.5|2477.5|2471.5|31
1660062000000|2022-08-09 16:20:00|2478|2472|2477.5|2471.5|2478|2472|2477.3|2471.3|27
1660062300000|2022-08-09 16:25:00|2478|2472|2477|2471|2479|2473|2476.5|2470.5|98
1660062600000|2022-08-09 16:30:00|2476.8|2470.8|2475.3|2469.3|2476.8|2470.8|2473.8|2467.8|48
1660062900000|2022-08-09 16:35:00|2474.8|2468.8|2476.5|2470.5|2477.8|2471.8|2474.8|2468.8|26
1660063200000|2022-08-09 16:40:00|2476.3|2470.3|2476.5|2470.5|2476.8|2470.8|2475.5|2469.5|9
1660063500000|2022-08-09 16:45:00|2476.3|2470.3|2478|2472|2478|2472|2476.3|2470.3|18
1660063800000|2022-08-09 16:50:00|2478.3|2472.3|2476.3|2470.3|2478.3|2472.3|2476|2470|17
1660064100000|2022-08-09 16:55:00|2476|2470|2478.8|2472.8|2479|2473|2476|2470|56
1660064400000|2022-08-09 17:00:00|2479|2473|2478.5|2472.5|2479.3|2473.3|2478.3|2472.3|8
1660064700000|2022-08-09 17:05:00|2478.8|2472.8|2479.3|2473.3|2480|2474|2478.8|2472.8|15
1660065000000|2022-08-09 17:10:00|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|2479.5|2473.5|1
1660065600000|2022-08-09 17:20:00|2479.3|2473.3|2479.5|2473.5|2479.5|2473.5|2479.3|2473.3|6
1660065900000|2022-08-09 17:25:00|2479.3|2473.3|2479.3|2473.3|2479.5|2473.5|2479|2473|13
1660066200000|2022-08-09 17:30:00|2479.5|2473.5|2478.8|2472.8|2479.5|2473.5|2478.5|2472.5|22
1660066500000|2022-08-09 17:35:00|2478.5|2472.5|2476.8|2470.8|2478.5|2472.5|2476.8|2470.8|18
1660066800000|2022-08-09 17:40:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2475.8|2469.8|18
1660067100000|2022-08-09 17:45:00|2477.8|2471.8|2477|2471|2478.3|2472.3|2477|2471|14
1660067400000|2022-08-09 17:50:00|2476.8|2470.8|2477|2471|2478|2472|2476.5|2470.5|20
1660067700000|2022-08-09 17:55:00|2476.8|2470.8|2480.5|2465.5|2481.5|2471.3|2476.8|2465.3|10
1660089600000|2022-08-10 00:00:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.4|2469.4|6
1660089900000|2022-08-10 00:05:00|2476|2470|2476.3|2470.3|2476.3|2470.3|2476|2470|2
1660090200000|2022-08-10 00:10:00|2476.8|2470.8|2476.5|2470.5|2477.3|2471.3|2476.3|2470.3|9
1660090500000|2022-08-10 00:15:00|2477.3|2471.3|2476.8|2470.8|2477.3|2471.3|2476.8|2470.8|9
1660090800000|2022-08-10 00:20:00|2477|2471|2480|2474|2480|2474|2477|2471|15
1660091100000|2022-08-10 00:25:00|2479.8|2473.8|2480|2474|2480|2474|2479.8|2473.8|2
1660091400000|2022-08-10 00:30:00|2480.3|2474.3|2482|2476|2482|2476|2480.3|2474.3|6
1660091700000|2022-08-10 00:35:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|4
1660092000000|2022-08-10 00:40:00|2482.3|2476.3|2482.5|2476.5|2482.5|2476.5|2482.3|2476.3|6
1660092300000|2022-08-10 00:45:00|2482.3|2476.3|2482|2476|2482.3|2476.3|2481|2475|9
1660092600000|2022-08-10 00:50:00|2481.8|2475.8|2480|2474|2481.8|2475.8|2480|2474|8
1660092900000|2022-08-10 00:55:00|2479.8|2473.8|2477.4|2471.4|2479.8|2473.8|2476.9|2470.9|29
1660093200000|2022-08-10 01:00:00|2476.9|2470.9|2480.3|2474.3|2480.3|2474.3|2474.1|2468.1|71
1660093500000|2022-08-10 01:05:00|2480.5|2474.5|2476.8|2470.8|2480.5|2474.5|2476.3|2470.3|46
1660093800000|2022-08-10 01:10:00|2477|2471|2476.3|2470.3|2478.3|2472.3|2475.8|2469.8|64
1660094100000|2022-08-10 01:15:00|2476.5|2470.5|2477.3|2471.3|2477.8|2471.8|2476.5|2470.5|19
1660094400000|2022-08-10 01:20:00|2477|2471|2477.8|2471.8|2477.8|2471.8|2476.5|2470.5|21
1660094700000|2022-08-10 01:25:00|2477.3|2471.3|2478.8|2472.8|2480|2474|2476.8|2470.8|24
1660095000000|2022-08-10 01:30:00|2479|2473|2479.3|2473.3|2479.5|2473.5|2479|2473|34
1660095300000|2022-08-10 01:35:00|2479.5|2473.5|2482|2476|2482|2476|2479.3|2473.3|14
1660095600000|2022-08-10 01:40:00|2482.3|2476.3|2481|2475|2482.8|2476.8|2480.3|2474.3|40
1660095900000|2022-08-10 01:45:00|2480.8|2474.8|2480.8|2474.8|2481.5|2475.5|2480.5|2474.5|15
1660096200000|2022-08-10 01:50:00|2481|2475|2479.3|2473.3|2481.5|2475.5|2478.8|2472.8|14
1660096500000|2022-08-10 01:55:00|2479|2473|2478.3|2472.3|2479|2473|2478.3|2472.3|14
1660096800000|2022-08-10 02:00:00|2478.5|2472.5|2479|2473|2479|2473|2477.8|2471.8|19
1660097100000|2022-08-10 02:05:00|2479.3|2473.3|2480|2474|2481|2475|2479|2473|19
1660097400000|2022-08-10 02:10:00|2480.3|2474.3|2479.5|2473.5|2480.3|2474.3|2479.3|2473.3|27
1660097700000|2022-08-10 02:15:00|2479.3|2473.3|2479.3|2473.3|2480.3|2474.3|2479.3|2473.3|5
1660098000000|2022-08-10 02:20:00|2479.5|2473.5|2485.4|2479.4|2487.6|2481.6|2479.5|2473.5|16
1660098300000|2022-08-10 02:25:00|2485.9|2479.9|2490|2484|2490|2484|2485.1|2479.1|16
1660098600000|2022-08-10 02:30:00|2489.8|2483.8|2486.8|2480.8|2490.5|2484.5|2486.5|2480.5|28
1660098900000|2022-08-10 02:35:00|2486.5|2480.5|2485.3|2479.3|2486.5|2480.5|2484|2478|42
1660099200000|2022-08-10 02:40:00|2484.8|2478.8|2483.3|2477.3|2486.3|2480.3|2483.3|2477.3|66
1660099500000|2022-08-10 02:45:00|2483|2477|2484|2478|2485|2479|2481.8|2475.8|60
1660099800000|2022-08-10 02:50:00|2483.8|2477.8|2482|2476|2484.3|2478.3|2481.5|2475.5|32
1660100100000|2022-08-10 02:55:00|2481.8|2475.8|2477.3|2471.3|2481.8|2475.8|2476.8|2470.8|57
1660100400000|2022-08-10 03:00:00|2477|2471|2477|2471|2477.8|2471.8|2476|2470|43
1660100700000|2022-08-10 03:05:00|2477.3|2471.3|2480|2474|2480.5|2474.5|2476.8|2470.8|29
1660101000000|2022-08-10 03:10:00|2479.3|2473.3|2480|2474|2480.3|2474.3|2478.5|2472.5|22
1660101300000|2022-08-10 03:15:00|2479.8|2473.8|2481|2475|2482.5|2476.5|2479.5|2473.5|33
1660101600000|2022-08-10 03:20:00|2481.3|2475.3|2481|2475|2482.3|2476.3|2480.8|2474.8|23
1660101900000|2022-08-10 03:25:00|2481.3|2475.3|2479|2473|2482.3|2476.3|2478.8|2472.8|17
1660102200000|2022-08-10 03:30:00|2478.8|2472.8|2478.3|2472.3|2479|2473|2478.3|2472.3|15
1660102500000|2022-08-10 03:35:00|2478.5|2472.5|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|7
1660102800000|2022-08-10 03:40:00|2477.3|2471.3|2477.8|2471.8|2478|2472|2477.3|2471.3|7
1660103100000|2022-08-10 03:45:00|2477.5|2471.5|2476.5|2470.5|2477.5|2471.5|2476|2470|5
1660103400000|2022-08-10 03:50:00|2476.8|2470.8|2476|2470|2477|2471|2474.8|2468.8|10
1660103700000|2022-08-10 03:55:00|2475.8|2469.8|2476.3|2470.3|2476.3|2470.3|2475.8|2469.8|3
1660104000000|2022-08-10 04:00:00|2476|2470|2476|2470|2476.3|2470.3|2476|2470|3
1660104300000|2022-08-10 04:05:00|2475.8|2469.8|2474.5|2468.5|2475.8|2469.8|2473|2467|9
1660104600000|2022-08-10 04:10:00|2474.3|2468.3|2473.5|2467.5|2474.3|2468.3|2473.5|2467.5|4
1660104900000|2022-08-10 04:15:00|2473.8|2467.8|2475|2469|2475.8|2469.8|2473.8|2467.8|30
1660105200000|2022-08-10 04:20:00|2475.5|2469.5|2475.3|2469.3|2475.5|2469.5|2475|2469|3
1660106100000|2022-08-10 04:35:00|2475|2469|2475.8|2469.8|2476|2470|2475|2469|5
1660106400000|2022-08-10 04:40:00|2475.5|2469.5|2476.3|2470.3|2476.3|2470.3|2475.5|2469.5|3
1660106700000|2022-08-10 04:45:00|2476.5|2470.5|2476.8|2470.8|2477.5|2471.5|2476.5|2470.5|8
1660107000000|2022-08-10 04:50:00|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|2477.3|2471.3|1
1660107600000|2022-08-10 05:00:00|2477|2471|2478|2472|2478|2472|2476.5|2470.5|16
1660107900000|2022-08-10 05:05:00|2477.8|2471.8|2477.5|2471.5|2478.5|2472.5|2477.5|2471.5|10
1660108200000|2022-08-10 05:10:00|2478|2472|2478.8|2472.8|2478.8|2472.8|2478|2472|2
1660108500000|2022-08-10 05:15:00|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|2478.5|2472.5|1
1660108800000|2022-08-10 05:20:00|2478|2472|2475.8|2469.8|2478.3|2472.3|2474.8|2468.8|22
1660109100000|2022-08-10 05:25:00|2476|2470|2476|2470|2476|2470|2475.5|2469.5|16
1660109400000|2022-08-10 05:30:00|2476.3|2470.3|2476|2470|2479|2473|2475.5|2469.5|69
1660109700000|2022-08-10 05:35:00|2475.8|2469.8|2477.3|2471.3|2477.5|2471.5|2475|2469|60
1660110000000|2022-08-10 05:40:00|2477.5|2471.5|2481|2475|2481.8|2475.8|2477.3|2471.3|40
1660110300000|2022-08-10 05:45:00|2480.5|2474.5|2478.8|2472.8|2481.5|2475.5|2478.5|2472.5|35
1660110600000|2022-08-10 05:50:00|2478.5|2472.5|2482.5|2476.5|2483.5|2477.5|2478.5|2472.5|33
1660110900000|2022-08-10 05:55:00|2482.8|2476.8|2480.3|2474.3|2484|2478|2479.8|2473.8|31
1660111200000|2022-08-10 06:00:00|2480.5|2474.5|2480|2474|2481.8|2475.8|2478.8|2472.8|44
1660111500000|2022-08-10 06:05:00|2480.3|2474.3|2476.3|2470.3|2481.8|2475.8|2475.9|2469.9|42
1660111800000|2022-08-10 06:10:00|2476.5|2470.5|2477.5|2471.5|2477.5|2471.5|2475.3|2469.3|23
1660112100000|2022-08-10 06:15:00|2477.3|2471.3|2475.8|2469.8|2478.8|2472.8|2475.8|2469.8|47
1660112400000|2022-08-10 06:20:00|2476|2470|2475.3|2469.3|2477|2471|2474.8|2468.8|53
1660112700000|2022-08-10 06:25:00|2475.8|2469.8|2475.8|2469.8|2476.5|2470.5|2475.5|2469.5|15
1660113000000|2022-08-10 06:30:00|2476|2470|2477.5|2471.5|2477.8|2471.8|2475|2469|40
1660113300000|2022-08-10 06:35:00|2477.8|2471.8|2474.5|2468.5|2478|2472|2472.3|2466.3|48
1660113600000|2022-08-10 06:40:00|2475|2469|2477|2471|2477.5|2471.5|2474.8|2468.8|41
1660113900000|2022-08-10 06:45:00|2477.3|2471.3|2477.8|2471.8|2477.8|2471.8|2475.8|2469.8|33
1660114200000|2022-08-10 06:50:00|2478|2472|2475.5|2469.5|2478|2472|2475.3|2469.3|25
1660114500000|2022-08-10 06:55:00|2475.8|2469.8|2476.8|2470.8|2477.5|2471.5|2475.8|2469.8|29
1660114800000|2022-08-10 07:00:00|2476.5|2470.5|2480.8|2474.8|2480.8|2474.8|2475.5|2469.5|55
1660115100000|2022-08-10 07:05:00|2481.3|2475.3|2484.3|2478.3|2485.8|2479.8|2481.3|2475.3|45
1660115400000|2022-08-10 07:10:00|2484|2478|2484|2478|2486|2480|2482.8|2476.8|36
1660115700000|2022-08-10 07:15:00|2484.3|2478.3|2485.3|2479.3|2485.5|2479.5|2483.8|2477.8|29
1660116000000|2022-08-10 07:20:00|2485.5|2479.5|2481.3|2475.3|2486|2480|2481.3|2475.3|47
1660116300000|2022-08-10 07:25:00|2481.5|2475.5|2481.3|2475.3|2484.5|2478.5|2480.5|2474.5|35
1660116600000|2022-08-10 07:30:00|2481.5|2475.5|2481.8|2475.8|2483.3|2477.3|2481.3|2475.3|30
1660116900000|2022-08-10 07:35:00|2482.3|2476.3|2483.5|2477.5|2484.8|2478.8|2481.8|2475.8|29
1660117200000|2022-08-10 07:40:00|2483.3|2477.3|2480.5|2474.5|2483.5|2477.5|2479.8|2473.8|41
1660117500000|2022-08-10 07:45:00|2480.8|2474.8|2478.8|2472.8|2481|2475|2478.5|2472.5|25
1660117800000|2022-08-10 07:50:00|2479.5|2473.5|2478.3|2472.3|2479.8|2473.8|2478|2472|32
1660118100000|2022-08-10 07:55:00|2478|2472|2476.3|2470.3|2478.8|2472.8|2476.3|2470.3|54
1660118400000|2022-08-10 08:00:00|2476.5|2470.5|2473.5|2467.5|2478.5|2472.5|2473.5|2467.5|48
1660118700000|2022-08-10 08:05:00|2473|2467|2463.8|2457.8|2473|2467|2463.8|2457.8|67
1660119000000|2022-08-10 08:10:00|2464|2458|2464.8|2458.8|2467|2461|2461.4|2455.4|83
1660119300000|2022-08-10 08:15:00|2465|2459|2465.5|2459.5|2465.5|2459.5|2463|2457|50
1660119600000|2022-08-10 08:20:00|2465|2459|2471|2465|2471.5|2465.5|2465|2459|47
1660119900000|2022-08-10 08:25:00|2471.3|2465.3|2475|2469|2475|2469|2471|2465|40
1660120200000|2022-08-10 08:30:00|2475.5|2469.5|2477|2471|2478.3|2472.3|2474.3|2468.3|61
1660120500000|2022-08-10 08:35:00|2477.3|2471.3|2477|2471|2478.8|2472.8|2475.5|2469.5|55
1660120800000|2022-08-10 08:40:00|2476.3|2470.3|2480.5|2474.5|2482.3|2476.3|2476.3|2470.3|56
1660121100000|2022-08-10 08:45:00|2480.8|2474.8|2480.8|2474.8|2481.8|2475.8|2480|2474|37
1660121400000|2022-08-10 08:50:00|2480.5|2474.5|2481.9|2475.9|2490.1|2484.1|2479|2473|62
1660121700000|2022-08-10 08:55:00|2482|2476|2481|2475|2482.8|2476.8|2480.3|2474.3|31
1660122000000|2022-08-10 09:00:00|2480.8|2474.8|2481.5|2475.5|2483.8|2477.8|2479|2473|36
1660122300000|2022-08-10 09:05:00|2481.3|2475.3|2478.8|2472.8|2481.3|2475.3|2477.8|2471.8|24
1660122600000|2022-08-10 09:10:00|2479|2473|2477.5|2471.5|2479.3|2473.3|2477.5|2471.5|28
1660122900000|2022-08-10 09:15:00|2477.8|2471.8|2480|2474|2480|2474|2477|2471|30
1660123200000|2022-08-10 09:20:00|2479.8|2473.8|2482|2476|2483.8|2477.8|2479|2473|34
1660123500000|2022-08-10 09:25:00|2482.3|2476.3|2479|2473|2482.3|2476.3|2478.8|2472.8|37
1660123800000|2022-08-10 09:30:00|2479.3|2473.3|2479.8|2473.8|2481.3|2475.3|2479.3|2473.3|28
1660124100000|2022-08-10 09:35:00|2479.5|2473.5|2478.3|2472.3|2480.8|2474.8|2478.3|2472.3|23
1660124400000|2022-08-10 09:40:00|2478|2472|2478|2472|2479.3|2473.3|2477.3|2471.3|25
1660124700000|2022-08-10 09:45:00|2477.8|2471.8|2480.8|2474.8|2481|2475|2476.8|2470.8|33
1660125000000|2022-08-10 09:50:00|2480.3|2474.3|2480|2474|2483|2477|2480|2474|33
1660125300000|2022-08-10 09:55:00|2479.8|2473.8|2472.5|2466.5|2480.5|2474.5|2472|2466|31
1660125600000|2022-08-10 10:00:00|2473|2467|2473.5|2467.5|2474.8|2468.8|2472.8|2466.8|27
1660125900000|2022-08-10 10:05:00|2473.8|2467.8|2474.3|2468.3|2474.5|2468.5|2472|2466|24
1660126200000|2022-08-10 10:10:00|2474.5|2468.5|2473.8|2467.8|2475|2469|2473.8|2467.8|32
1660126500000|2022-08-10 10:15:00|2474|2468|2474.5|2468.5|2476.5|2470.5|2473.3|2467.3|20
1660126800000|2022-08-10 10:20:00|2474.8|2468.8|2476|2470|2476.3|2470.3|2474|2468|18
1660127100000|2022-08-10 10:25:00|2476.3|2470.3|2473.5|2467.5|2476.3|2470.3|2473.5|2467.5|17
1660127400000|2022-08-10 10:30:00|2473.8|2467.8|2473.5|2467.5|2474.5|2468.5|2473|2467|26
1660127700000|2022-08-10 10:35:00|2473.3|2467.3|2473.3|2467.3|2473.8|2467.8|2473.3|2467.3|9
1660128000000|2022-08-10 10:40:00|2473.5|2467.5|2473.3|2467.3|2473.8|2467.8|2473|2467|17
1660128300000|2022-08-10 10:45:00|2473.5|2467.5|2473|2467|2474.3|2468.3|2473|2467|11
1660128600000|2022-08-10 10:50:00|2473.3|2467.3|2474.3|2468.3|2474.8|2468.8|2473.3|2467.3|13
1660128900000|2022-08-10 10:55:00|2474.5|2468.5|2476.5|2470.5|2477|2471|2474.5|2468.5|20
1660129200000|2022-08-10 11:00:00|2476|2470|2477.3|2471.3|2478.5|2472.5|2475.5|2469.5|33
1660129500000|2022-08-10 11:05:00|2477|2471|2474.5|2468.5|2477.5|2471.5|2473.8|2467.8|33
1660129800000|2022-08-10 11:10:00|2474.3|2468.3|2474.8|2468.8|2477|2471|2473.5|2467.5|33
1660130100000|2022-08-10 11:15:00|2475|2469|2475.3|2469.3|2475.5|2469.5|2474.5|2468.5|32
1660130400000|2022-08-10 11:20:00|2475.5|2469.5|2467.8|2461.8|2475.5|2469.5|2467.3|2461.3|31
1660130700000|2022-08-10 11:25:00|2467.5|2461.5|2462.8|2456.8|2467.5|2461.5|2462.1|2456.1|47
1660131000000|2022-08-10 11:30:00|2463|2457|2464.5|2458.5|2466.3|2460.3|2463|2457|49
1660131300000|2022-08-10 11:35:00|2464.3|2458.3|2462.8|2456.8|2464.8|2458.8|2462.5|2456.5|35
1660131600000|2022-08-10 11:40:00|2462.5|2456.5|2461.5|2455.5|2463|2457|2460.5|2454.5|45
1660131900000|2022-08-10 11:45:00|2461.3|2455.3|2457.3|2451.3|2461.3|2455.3|2456.3|2450.3|57
1660132200000|2022-08-10 11:50:00|2457|2451|2455.3|2449.3|2457|2451|2453.8|2447.8|75
1660132500000|2022-08-10 11:55:00|2455|2449|2454|2448|2455.5|2449.5|2449.5|2443.5|117
1660132800000|2022-08-10 12:00:00|2453.5|2447.5|2456|2450|2457|2451|2453|2447|62
1660133100000|2022-08-10 12:05:00|2456.5|2450.5|2454|2448|2461.3|2455.3|2453.8|2447.8|65
1660133400000|2022-08-10 12:10:00|2454.3|2448.3|2455|2449|2455.8|2449.8|2453.5|2447.5|40
1660133700000|2022-08-10 12:15:00|2455.3|2449.3|2457.3|2451.3|2458.5|2452.5|2455|2449|61
1660134000000|2022-08-10 12:20:00|2456.8|2450.8|2453.8|2447.8|2458|2452|2453.5|2447.5|72
1660134300000|2022-08-10 12:25:00|2454|2448|2447.6|2441.6|2455|2449|2446.3|2440.3|57
1660134600000|2022-08-10 12:30:00|2447.9|2441.9|2463|2457|2469.3|2463.3|2447.4|2441.4|181
1660134900000|2022-08-10 12:35:00|2463.5|2457.5|2470.5|2464.5|2470.8|2464.8|2463.3|2457.3|149
1660135200000|2022-08-10 12:40:00|2470.8|2464.8|2472|2466|2475|2469|2470.3|2464.3|116
1660135500000|2022-08-10 12:45:00|2471|2465|2469.3|2463.3|2472|2466|2467.3|2461.3|112
1660135800000|2022-08-10 12:50:00|2469|2463|2464.8|2458.8|2469|2463|2464.5|2458.5|119
1660136100000|2022-08-10 12:55:00|2465|2459|2468|2462|2469.8|2463.8|2462.3|2456.3|90
1660136400000|2022-08-10 13:00:00|2467.8|2461.8|2475.8|2469.8|2479.5|2473.5|2467.8|2461.8|319
1660136700000|2022-08-10 13:05:00|2476|2470|2477.5|2471.5|2479.3|2473.3|2475.5|2469.5|112
1660137000000|2022-08-10 13:10:00|2478.3|2472.3|2472.5|2466.5|2479.5|2473.5|2471.8|2465.8|110
1660137300000|2022-08-10 13:15:00|2472.3|2466.3|2472|2466|2473.5|2467.5|2468.8|2462.8|96
1660137600000|2022-08-10 13:20:00|2472.5|2466.5|2467.3|2461.3|2472.5|2466.5|2465.5|2459.5|118
1660137900000|2022-08-10 13:25:00|2467|2461|2466.8|2460.8|2470.3|2464.3|2466.5|2460.5|131
1660138200000|2022-08-10 13:30:00|2466.3|2460.3|2458.8|2452.8|2466.3|2460.3|2458.3|2452.3|145
1660138500000|2022-08-10 13:35:00|2458.3|2452.3|2457.5|2451.5|2461|2455|2455.8|2449.8|97
1660138800000|2022-08-10 13:40:00|2457.8|2451.8|2454.3|2448.3|2459.8|2453.8|2453.5|2447.5|83
1660139100000|2022-08-10 13:45:00|2453.5|2447.5|2453.3|2447.3|2456.5|2450.5|2453.3|2447.3|109
1660139400000|2022-08-10 13:50:00|2453|2447|2452|2446|2454.3|2448.3|2450.3|2444.3|73
1660139700000|2022-08-10 13:55:00|2452.3|2446.3|2458.8|2452.8|2459|2453|2452.3|2446.3|101
1660140000000|2022-08-10 14:00:00|2458.5|2452.5|2456|2450|2458.5|2452.5|2453.5|2447.5|101
1660140300000|2022-08-10 14:05:00|2456.5|2450.5|2457.5|2451.5|2458.3|2452.3|2454.8|2448.8|86
1660140600000|2022-08-10 14:10:00|2457.3|2451.3|2451|2445|2458|2452|2451|2445|66
1660140900000|2022-08-10 14:15:00|2451.3|2445.3|2452.5|2446.5|2452.8|2446.8|2448.5|2442.5|60
1660141200000|2022-08-10 14:20:00|2452.3|2446.3|2451.3|2445.3|2453.5|2447.5|2448.8|2442.8|69
1660141500000|2022-08-10 14:25:00|2451|2445|2456.5|2450.5|2456.8|2450.8|2451|2445|71
1660141800000|2022-08-10 14:30:00|2456.3|2450.3|2458.5|2452.5|2458.8|2452.8|2455.8|2449.8|72
1660142100000|2022-08-10 14:35:00|2458.8|2452.8|2460|2454|2461.3|2455.3|2457.5|2451.5|65
1660142400000|2022-08-10 14:40:00|2460.3|2454.3|2459.8|2453.8|2462.3|2456.3|2458.3|2452.3|70
1660142700000|2022-08-10 14:45:00|2459.5|2453.5|2464.3|2458.3|2464.3|2458.3|2458.3|2452.3|72
1660143000000|2022-08-10 14:50:00|2464|2458|2466.3|2460.3|2467|2461|2464|2458|65
1660143300000|2022-08-10 14:55:00|2466.8|2460.8|2471.3|2465.3|2472|2466|2466.5|2460.5|86
1660143600000|2022-08-10 15:00:00|2471.8|2465.8|2474.5|2468.5|2476|2470|2471|2465|68
1660143900000|2022-08-10 15:05:00|2474.3|2468.3|2474.5|2468.5|2475.3|2469.3|2472.3|2466.3|74
1660144200000|2022-08-10 15:10:00|2474.3|2468.3|2474.8|2468.8|2475.3|2469.3|2472.3|2466.3|59
1660144500000|2022-08-10 15:15:00|2475.3|2469.3|2471|2465|2475.3|2469.3|2469.8|2463.8|57
1660144800000|2022-08-10 15:20:00|2470.8|2464.8|2483.8|2477.8|2484.4|2478.4|2470.3|2464.3|97
1660145100000|2022-08-10 15:25:00|2483.5|2477.5|2489|2483|2490.3|2484.3|2481|2475|144
1660145400000|2022-08-10 15:30:00|2488.8|2482.8|2495|2489|2496.8|2490.8|2483.8|2477.8|175
1660145700000|2022-08-10 15:35:00|2494.8|2488.8|2494.3|2488.3|2496.5|2490.5|2491.5|2485.5|108
1660146000000|2022-08-10 15:40:00|2494|2488|2497.3|2491.3|2498|2492|2493.8|2487.8|105
1660146300000|2022-08-10 15:45:00|2497|2491|2495.3|2489.3|2497.3|2491.3|2494.8|2488.8|62
1660146600000|2022-08-10 15:50:00|2495|2489|2494.8|2488.8|2496|2490|2493.5|2487.5|36
1660146900000|2022-08-10 15:55:00|2495.3|2489.3|2494.5|2488.5|2497.3|2491.3|2494.3|2488.3|29
1660147200000|2022-08-10 16:00:00|2494.3|2488.3|2494|2488|2495.3|2489.3|2493.8|2487.8|12
1660147500000|2022-08-10 16:05:00|2494.3|2488.3|2495.3|2489.3|2495.5|2489.5|2494|2488|20
1660147800000|2022-08-10 16:10:00|2495.5|2489.5|2495.3|2489.3|2495.5|2489.5|2494|2488|25
1660148100000|2022-08-10 16:15:00|2495|2489|2495.5|2489.5|2495.5|2489.5|2493.8|2487.8|15
1660148400000|2022-08-10 16:20:00|2495.8|2489.8|2495.5|2489.5|2495.8|2489.8|2495|2489|21
1660148700000|2022-08-10 16:25:00|2495.8|2489.8|2495.5|2489.5|2496.8|2490.8|2495|2489|51
1660149000000|2022-08-10 16:30:00|2495.3|2489.3|2494.8|2488.8|2496|2490|2494.5|2488.5|45
1660149300000|2022-08-10 16:35:00|2494.5|2488.5|2495|2489|2495.3|2489.3|2493.3|2487.3|19
1660149600000|2022-08-10 16:40:00|2494.8|2488.8|2495|2489|2495.3|2489.3|2494.5|2488.5|14
1660149900000|2022-08-10 16:45:00|2494.8|2488.8|2492.3|2486.3|2495|2489|2492.3|2486.3|20
1660150200000|2022-08-10 16:50:00|2492.5|2486.5|2492.5|2486.5|2492.8|2486.8|2492.3|2486.3|7
1660150500000|2022-08-10 16:55:00|2492.3|2486.3|2493.8|2487.8|2494.3|2488.3|2492.3|2486.3|32
1660150800000|2022-08-10 17:00:00|2494.3|2488.3|2495.5|2489.5|2495.5|2489.5|2493.5|2487.5|18
1660151100000|2022-08-10 17:05:00|2496.3|2490.3|2495|2489|2496.5|2490.5|2494.5|2488.5|31
1660151400000|2022-08-10 17:10:00|2495.3|2489.3|2493.3|2487.3|2495.3|2489.3|2492.8|2486.8|24
1660151700000|2022-08-10 17:15:00|2492.8|2486.8|2501.1|2495.1|2501.1|2495.1|2492.8|2486.8|36
1660152000000|2022-08-10 17:20:00|2501.5|2495.5|2499.3|2493.3|2502.1|2496.1|2499|2493|36
1660152300000|2022-08-10 17:25:00|2499|2493|2498.3|2492.3|2499.3|2493.3|2498|2492|16
1660152600000|2022-08-10 17:30:00|2498.5|2492.5|2499.3|2493.3|2499.8|2493.8|2498.5|2492.5|12
1660152900000|2022-08-10 17:35:00|2499.5|2493.5|2499.3|2493.3|2499.8|2493.8|2498.3|2492.3|11
1660153200000|2022-08-10 17:40:00|2499.5|2493.5|2499.5|2493.5|2499.8|2493.8|2499.5|2493.5|3
1660153500000|2022-08-10 17:45:00|2499.8|2493.8|2499.8|2493.8|2499.8|2493.8|2498.3|2492.3|18
1660153800000|2022-08-10 17:50:00|2500|2494|2501.5|2495.5|2502.5|2496.5|2499.8|2493.8|35
1660154100000|2022-08-10 17:55:00|2501.8|2495.8|2502.5|2487.5|2506.5|2495.8|2500.8|2485|23
1660176000000|2022-08-11 00:00:00|2504|2498|2512.3|2506.3|2512.3|2506.3|2504|2498|18
1660176300000|2022-08-11 00:05:00|2512|2506|2509|2503|2512.3|2506.3|2509|2503|15
1660176600000|2022-08-11 00:10:00|2509.5|2503.5|2509.5|2503.5|2509.8|2503.8|2508|2502|12
1660176900000|2022-08-11 00:15:00|2509.3|2503.3|2509|2503|2509.5|2503.5|2509|2503|6
1660177200000|2022-08-11 00:20:00|2508.8|2502.8|2509.5|2503.5|2509.5|2503.5|2508.3|2502.3|6
1660177500000|2022-08-11 00:25:00|2509.3|2503.3|2509.5|2503.5|2509.5|2503.5|2509|2503|4
1660177800000|2022-08-11 00:30:00|2509.3|2503.3|2509.3|2503.3|2509.3|2503.3|2509|2503|3
1660178100000|2022-08-11 00:35:00|2509|2503|2508.3|2502.3|2509|2503|2507.5|2501.5|6
1660178400000|2022-08-11 00:40:00|2508|2502|2508|2502|2508|2502|2507|2501|6
1660178700000|2022-08-11 00:45:00|2507.8|2501.8|2507.5|2501.5|2507.8|2501.8|2507.5|2501.5|2
1660179000000|2022-08-11 00:50:00|2507.3|2501.3|2506.8|2500.8|2507.3|2501.3|2506.5|2500.5|3
1660179300000|2022-08-11 00:55:00|2506.3|2500.3|2507|2501|2507|2501|2506.3|2500.3|3
1660179600000|2022-08-11 01:00:00|2506.8|2500.8|2498.8|2492.8|2506.8|2500.8|2498.4|2492.4|60
1660179900000|2022-08-11 01:05:00|2499|2493|2500.8|2494.8|2502.5|2496.5|2498.8|2492.8|30
1660180200000|2022-08-11 01:10:00|2500.5|2494.5|2497|2491|2500.5|2494.5|2495.8|2489.8|73
1660180500000|2022-08-11 01:15:00|2496.8|2490.8|2500.3|2494.3|2500.8|2494.8|2496.8|2490.8|47
1660180800000|2022-08-11 01:20:00|2500.5|2494.5|2502|2496|2502.3|2496.3|2500.3|2494.3|17
1660181100000|2022-08-11 01:25:00|2501.8|2495.8|2498.5|2492.5|2501.8|2495.8|2497.8|2491.8|23
1660181400000|2022-08-11 01:30:00|2498.3|2492.3|2497.3|2491.3|2498.8|2492.8|2497|2491|21
1660181700000|2022-08-11 01:35:00|2497|2491|2499|2493|2499.3|2493.3|2497|2491|53
1660182000000|2022-08-11 01:40:00|2499.5|2493.5|2503.3|2497.3|2503.5|2497.5|2499|2493|60
1660182300000|2022-08-11 01:45:00|2503|2497|2504.3|2498.3|2504.9|2498.9|2503|2497|32
1660182600000|2022-08-11 01:50:00|2504.5|2498.5|2502.3|2496.3|2504.5|2498.5|2502|2496|20
1660182900000|2022-08-11 01:55:00|2502|2496|2503.3|2497.3|2503.5|2497.5|2501.3|2495.3|19
1660183200000|2022-08-11 02:00:00|2503.5|2497.5|2500.3|2494.3|2505.5|2499.5|2500.3|2494.3|27
1660183500000|2022-08-11 02:05:00|2499.8|2493.8|2498.8|2492.8|2500|2494|2496.8|2490.8|24
1660183800000|2022-08-11 02:10:00|2499|2493|2500.8|2494.8|2501.5|2495.5|2499|2493|18
1660184100000|2022-08-11 02:15:00|2501|2495|2501.8|2495.8|2502|2496|2501|2495|11
1660184400000|2022-08-11 02:20:00|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|2501.5|2495.5|1
1660184700000|2022-08-11 02:25:00|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|2501.3|2495.3|1
1660185000000|2022-08-11 02:30:00|2501|2495|2494.5|2488.5|2501|2495|2494.3|2488.3|20
1660185300000|2022-08-11 02:35:00|2494.8|2488.8|2494.5|2488.5|2495|2489|2494|2488|12
1660185600000|2022-08-11 02:40:00|2494|2488|2489.8|2483.8|2494.5|2488.5|2489.8|2483.8|35
1660185900000|2022-08-11 02:45:00|2489.5|2483.5|2493.5|2487.5|2495|2489|2489.5|2483.5|30
1660186200000|2022-08-11 02:50:00|2493.3|2487.3|2495.8|2489.8|2495.8|2489.8|2492.3|2486.3|20
1660186500000|2022-08-11 02:55:00|2495.5|2489.5|2496.8|2490.8|2497|2491|2495.5|2489.5|8
1660186800000|2022-08-11 03:00:00|2497|2491|2498.8|2492.8|2498.8|2492.8|2497|2491|5
1660187100000|2022-08-11 03:05:00|2499|2493|2501.3|2495.3|2501.5|2495.5|2499|2493|9
1660187400000|2022-08-11 03:10:00|2501.5|2495.5|2497|2491|2502.5|2496.5|2495.8|2489.8|60
1660187700000|2022-08-11 03:15:00|2497.5|2491.5|2499|2493|2500.5|2494.5|2496.8|2490.8|73
1660188000000|2022-08-11 03:20:00|2499.3|2493.3|2498.8|2492.8|2500.3|2494.3|2498|2492|41
1660188300000|2022-08-11 03:25:00|2498.5|2492.5|2498.8|2492.8|2499.8|2493.8|2497.8|2491.8|33
1660188600000|2022-08-11 03:30:00|2498.5|2492.5|2499.3|2493.3|2499.3|2493.3|2496|2490|16
1660188900000|2022-08-11 03:35:00|2499.8|2493.8|2500.3|2494.3|2500.8|2494.8|2499.8|2493.8|6
1660189200000|2022-08-11 03:40:00|2500.5|2494.5|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|3
1660189500000|2022-08-11 03:45:00|2500.3|2494.3|2500.5|2494.5|2500.5|2494.5|2500.3|2494.3|4
1660189800000|2022-08-11 03:50:00|2500.3|2494.3|2499.8|2493.8|2500.5|2494.5|2499.8|2493.8|3
1660190100000|2022-08-11 03:55:00|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|2499.3|2493.3|1
1660190400000|2022-08-11 04:00:00|2499.5|2493.5|2499.8|2493.8|2500|2494|2499.5|2493.5|4
1660190700000|2022-08-11 04:05:00|2500|2494|2499.8|2493.8|2500|2494|2499.8|2493.8|4
1660191300000|2022-08-11 04:15:00|2499.5|2493.5|2500.5|2494.5|2500.8|2494.8|2499.5|2493.5|6
1660191600000|2022-08-11 04:20:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|6
1660191900000|2022-08-11 04:25:00|2500.8|2494.8|2500.5|2494.5|2500.8|2494.8|2500.5|2494.5|2
1660192200000|2022-08-11 04:30:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.3|2493.3|9
1660192500000|2022-08-11 04:35:00|2499.8|2493.8|2500|2494|2500|2494|2499.3|2493.3|8
1660192800000|2022-08-11 04:40:00|2499.8|2493.8|2499.5|2493.5|2500.3|2494.3|2499.3|2493.3|8
1660193100000|2022-08-11 04:45:00|2499.3|2493.3|2499.3|2493.3|2499.8|2493.8|2499|2493|7
1660193400000|2022-08-11 04:50:00|2499.5|2493.5|2500|2494|2500|2494|2498.3|2492.3|7
1660193700000|2022-08-11 04:55:00|2499.8|2493.8|2499.5|2493.5|2499.8|2493.8|2499|2493|8
1660194000000|2022-08-11 05:00:00|2499.3|2493.3|2500.8|2494.8|2501.3|2495.3|2499|2493|8
1660194300000|2022-08-11 05:05:00|2500.3|2494.3|2500|2494|2500.3|2494.3|2499.3|2493.3|7
1660194600000|2022-08-11 05:10:00|2499.3|2493.3|2498.8|2492.8|2500.8|2494.8|2498.8|2492.8|13
1660194900000|2022-08-11 05:15:00|2498|2492|2497|2491|2498|2492|2496.3|2490.3|14
1660195200000|2022-08-11 05:20:00|2497.3|2491.3|2497.8|2491.8|2497.8|2491.8|2497.3|2491.3|7
1660195500000|2022-08-11 05:25:00|2498|2492|2498.5|2492.5|2499|2493|2498|2492|7
1660195800000|2022-08-11 05:30:00|2498.8|2492.8|2499|2493|2499|2493|2497|2491|33
1660196100000|2022-08-11 05:35:00|2498.5|2492.5|2504.3|2498.3|2505.3|2499.3|2498.5|2492.5|31
1660196400000|2022-08-11 05:40:00|2504.5|2498.5|2506|2500|2506.5|2500.5|2503.3|2497.3|44
1660196700000|2022-08-11 05:45:00|2505.8|2499.8|2506.5|2500.5|2506.5|2500.5|2505|2499|33
1660197000000|2022-08-11 05:50:00|2506|2500|2509.5|2503.5|2509.8|2503.8|2505.8|2499.8|46
1660197300000|2022-08-11 05:55:00|2509.3|2503.3|2509.8|2503.8|2510.3|2504.3|2508.3|2502.3|36
1660197600000|2022-08-11 06:00:00|2510|2504|2516.3|2510.3|2520.3|2514.3|2510|2504|165
1660197900000|2022-08-11 06:05:00|2515.5|2509.5|2515.5|2509.5|2518|2512|2513.3|2507.3|131
1660198200000|2022-08-11 06:10:00|2515.3|2509.3|2514.3|2508.3|2515.5|2509.5|2512.8|2506.8|94
1660198500000|2022-08-11 06:15:00|2514|2508|2514.8|2508.8|2515.8|2509.8|2513.5|2507.5|43
1660198800000|2022-08-11 06:20:00|2514.5|2508.5|2513.3|2507.3|2514.8|2508.8|2512.3|2506.3|37
1660199100000|2022-08-11 06:25:00|2512.8|2506.8|2511.5|2505.5|2512.8|2506.8|2511.5|2505.5|14
1660199400000|2022-08-11 06:30:00|2511.8|2505.8|2515.3|2509.3|2516.3|2510.3|2511.5|2505.5|35
1660199700000|2022-08-11 06:35:00|2515.5|2509.5|2518|2512|2518.8|2512.8|2514.5|2508.5|53
1660200000000|2022-08-11 06:40:00|2518.3|2512.3|2518.5|2512.5|2519|2513|2516|2510|79
1660200300000|2022-08-11 06:45:00|2518.3|2512.3|2509.5|2503.5|2518.5|2512.5|2509.3|2503.3|45
1660200600000|2022-08-11 06:50:00|2509.3|2503.3|2506.3|2500.3|2511.5|2505.5|2505.3|2499.3|29
1660200900000|2022-08-11 06:55:00|2506|2500|2506.1|2500.1|2506.1|2500.1|2502.3|2496.3|46
1660201200000|2022-08-11 07:00:00|2505.3|2499.3|2506.5|2500.5|2510|2504|2504.1|2498.1|70
1660201500000|2022-08-11 07:05:00|2506.8|2500.8|2515|2509|2515|2509|2506.8|2500.8|49
1660201800000|2022-08-11 07:10:00|2514.8|2508.8|2517.5|2511.5|2521.5|2515.5|2514.8|2508.8|102
1660202100000|2022-08-11 07:15:00|2516.8|2510.8|2520.3|2514.3|2521|2515|2515.5|2509.5|52
1660202400000|2022-08-11 07:20:00|2520|2514|2517.5|2511.5|2520|2514|2516|2510|39
1660202700000|2022-08-11 07:25:00|2517.3|2511.3|2514.8|2508.8|2517.3|2511.3|2513.3|2507.3|44
1660203000000|2022-08-11 07:30:00|2514.5|2508.5|2512.3|2506.3|2514.8|2508.8|2512|2506|30
1660203300000|2022-08-11 07:35:00|2512|2506|2513|2507|2513.8|2507.8|2511.3|2505.3|18
1660203600000|2022-08-11 07:40:00|2513.3|2507.3|2512.3|2506.3|2514.5|2508.5|2512|2506|17
1660203900000|2022-08-11 07:45:00|2512.5|2506.5|2512.8|2506.8|2514.8|2508.8|2512.3|2506.3|24
1660204200000|2022-08-11 07:50:00|2513.5|2507.5|2517.3|2511.3|2517.8|2511.8|2513.3|2507.3|26
1660204500000|2022-08-11 07:55:00|2516.8|2510.8|2518.5|2512.5|2520|2514|2516.8|2510.8|37
1660204800000|2022-08-11 08:00:00|2518.3|2512.3|2514.3|2508.3|2518.3|2512.3|2512.3|2506.3|87
1660205100000|2022-08-11 08:05:00|2514|2508|2511.5|2505.5|2514.5|2508.5|2511.5|2505.5|48
1660205400000|2022-08-11 08:10:00|2511.3|2505.3|2506.5|2500.5|2511.3|2505.3|2506.5|2500.5|43
1660205700000|2022-08-11 08:15:00|2506.3|2500.3|2501.5|2495.5|2506.5|2500.5|2501.3|2495.3|34
1660206000000|2022-08-11 08:20:00|2501.8|2495.8|2499|2493|2501.8|2495.8|2498.5|2492.5|56
1660206300000|2022-08-11 08:25:00|2499.3|2493.3|2500|2494|2501|2495|2498.5|2492.5|55
1660206600000|2022-08-11 08:30:00|2499.8|2493.8|2500|2494|2501|2495|2499.3|2493.3|31
1660206900000|2022-08-11 08:35:00|2500.3|2494.3|2503.5|2497.5|2504|2498|2500.3|2494.3|41
1660207200000|2022-08-11 08:40:00|2503.3|2497.3|2507|2501|2507|2501|2502.5|2496.5|42
1660207500000|2022-08-11 08:45:00|2507.5|2501.5|2505.3|2499.3|2507.5|2501.5|2504.3|2498.3|40
1660207800000|2022-08-11 08:50:00|2505.5|2499.5|2506|2500|2506.3|2500.3|2503.8|2497.8|36
1660208100000|2022-08-11 08:55:00|2506.3|2500.3|2510.3|2504.3|2510.5|2504.5|2505.5|2499.5|37
1660208400000|2022-08-11 09:00:00|2510|2504|2510.5|2504.5|2511.8|2505.8|2507.5|2501.5|38
1660208700000|2022-08-11 09:05:00|2510|2504|2505.8|2499.8|2510|2504|2504.8|2498.8|29
1660209000000|2022-08-11 09:10:00|2506|2500|2503.5|2497.5|2507.3|2501.3|2503|2497|37
1660209300000|2022-08-11 09:15:00|2503.3|2497.3|2506.8|2500.8|2508|2502|2502.8|2496.8|49
1660209600000|2022-08-11 09:20:00|2506.5|2500.5|2499.8|2493.8|2506.5|2500.5|2499.5|2493.5|35
1660209900000|2022-08-11 09:25:00|2499.5|2493.5|2500.5|2494.5|2500.8|2494.8|2499|2493|32
1660210200000|2022-08-11 09:30:00|2500.3|2494.3|2500.3|2494.3|2500.5|2494.5|2499|2493|36
1660210500000|2022-08-11 09:35:00|2502|2496|2502.5|2496.5|2505.3|2499.3|2500.5|2494.5|45
1660210800000|2022-08-11 09:40:00|2502.8|2496.8|2502.5|2496.5|2505.5|2499.5|2501.3|2495.3|41
1660211100000|2022-08-11 09:45:00|2502.8|2496.8|2502.3|2496.3|2503.3|2497.3|2501.3|2495.3|33
1660211400000|2022-08-11 09:50:00|2502|2496|2502.5|2496.5|2503.3|2497.3|2501.8|2495.8|14
1660211700000|2022-08-11 09:55:00|2502.8|2496.8|2501.5|2495.5|2503|2497|2501.3|2495.3|22
1660212000000|2022-08-11 10:00:00|2501|2495|2500.8|2494.8|2502.8|2496.8|2500.3|2494.3|17
1660212300000|2022-08-11 10:05:00|2501|2495|2503.5|2497.5|2503.5|2497.5|2500|2494|38
1660212600000|2022-08-11 10:10:00|2503.8|2497.8|2504.3|2498.3|2505.3|2499.3|2503.5|2497.5|27
1660212900000|2022-08-11 10:15:00|2504.8|2498.8|2501.3|2495.3|2504.8|2498.8|2501|2495|29
1660213200000|2022-08-11 10:20:00|2501.5|2495.5|2500.3|2494.3|2502.3|2496.3|2500.3|2494.3|24
1660213500000|2022-08-11 10:25:00|2500.5|2494.5|2502|2496|2503.5|2497.5|2499.8|2493.8|53
1660213800000|2022-08-11 10:30:00|2501.8|2495.8|2502.3|2496.3|2504|2498|2501.8|2495.8|25
1660214100000|2022-08-11 10:35:00|2502.5|2496.5|2501.3|2495.3|2502.5|2496.5|2500.3|2494.3|22
1660214400000|2022-08-11 10:40:00|2501.5|2495.5|2501|2495|2502.3|2496.3|2500.8|2494.8|15
1660214700000|2022-08-11 10:45:00|2501.3|2495.3|2502|2496|2502.5|2496.5|2501.3|2495.3|16
1660215000000|2022-08-11 10:50:00|2502.3|2496.3|2503|2497|2503.5|2497.5|2501.8|2495.8|15
1660215300000|2022-08-11 10:55:00|2503.3|2497.3|2503|2497|2503.8|2497.8|2502|2496|42
1660215600000|2022-08-11 11:00:00|2503.3|2497.3|2504.5|2498.5|2505|2499|2503|2497|13
1660215900000|2022-08-11 11:05:00|2505.3|2499.3|2507|2501|2507.3|2501.3|2505.3|2499.3|39
1660216200000|2022-08-11 11:10:00|2507.3|2501.3|2504.5|2498.5|2507.5|2501.5|2504.5|2498.5|29
1660216500000|2022-08-11 11:15:00|2504.8|2498.8|2506.3|2500.3|2506.8|2500.8|2504.5|2498.5|20
1660216800000|2022-08-11 11:20:00|2506|2500|2505.8|2499.8|2506.5|2500.5|2505|2499|16
1660217100000|2022-08-11 11:25:00|2505.5|2499.5|2505.8|2499.8|2506.8|2500.8|2504.8|2498.8|39
1660217400000|2022-08-11 11:30:00|2506|2500|2503|2497|2506|2500|2502.8|2496.8|35
1660217700000|2022-08-11 11:35:00|2503.3|2497.3|2505.8|2499.8|2505.8|2499.8|2502.8|2496.8|52
1660218000000|2022-08-11 11:40:00|2506|2500|2509.3|2503.3|2510.5|2504.5|2506|2500|40
1660218300000|2022-08-11 11:45:00|2509|2503|2508.8|2502.8|2509.8|2503.8|2508.5|2502.5|33
1660218600000|2022-08-11 11:50:00|2509|2503|2503.8|2497.8|2509|2503|2502.3|2496.3|49
1660218900000|2022-08-11 11:55:00|2503.5|2497.5|2499|2493|2505.8|2499.8|2497.5|2491.5|92
1660219200000|2022-08-11 12:00:00|2499.3|2493.3|2500.5|2494.5|2501.3|2495.3|2497.3|2491.3|71
1660219500000|2022-08-11 12:05:00|2500.3|2494.3|2500.5|2494.5|2502.5|2496.5|2499.8|2493.8|45
1660219800000|2022-08-11 12:10:00|2500.8|2494.8|2501.3|2495.3|2502.8|2496.8|2500.5|2494.5|52
1660220100000|2022-08-11 12:15:00|2501.5|2495.5|2501|2495|2505.5|2499.5|2500.5|2494.5|50
1660220400000|2022-08-11 12:20:00|2500.8|2494.8|2501.8|2495.8|2502|2496|2500.5|2494.5|53
1660220700000|2022-08-11 12:25:00|2502|2496|2503.8|2497.8|2503.8|2497.8|2502|2496|26
1660221000000|2022-08-11 12:30:00|2504|2498|2504.5|2498.5|2510.3|2504.3|2503.8|2497.8|109
1660221300000|2022-08-11 12:35:00|2504.3|2498.3|2506.3|2500.3|2507.3|2501.3|2503.3|2497.3|33
1660221600000|2022-08-11 12:40:00|2506.5|2500.5|2508|2502|2510.3|2504.3|2506|2500|29
1660221900000|2022-08-11 12:45:00|2508.3|2502.3|2510.4|2504.4|2511.6|2505.6|2506.5|2500.5|81
1660222200000|2022-08-11 12:50:00|2510.6|2504.6|2510.8|2504.8|2512.5|2506.5|2510.3|2504.3|39
1660222500000|2022-08-11 12:55:00|2510.3|2504.3|2512|2506|2514.8|2508.8|2510|2504|51
1660222800000|2022-08-11 13:00:00|2512.3|2506.3|2504.8|2498.8|2513|2507|2503.5|2497.5|131
1660223100000|2022-08-11 13:05:00|2504.5|2498.5|2505.3|2499.3|2506.3|2500.3|2502.3|2496.3|137
1660223400000|2022-08-11 13:10:00|2505|2499|2505.8|2499.8|2506.5|2500.5|2504|2498|82
1660223700000|2022-08-11 13:15:00|2505.3|2499.3|2506.5|2500.5|2506.8|2500.8|2504.8|2498.8|39
1660224000000|2022-08-11 13:20:00|2506.3|2500.3|2506.8|2500.8|2507.8|2501.8|2505.5|2499.5|61
1660224300000|2022-08-11 13:25:00|2507|2501|2507|2501|2507.8|2501.8|2506.3|2500.3|39
1660224600000|2022-08-11 13:30:00|2506.8|2500.8|2505|2499|2507|2501|2504.8|2498.8|48
1660224900000|2022-08-11 13:35:00|2505.3|2499.3|2502.3|2496.3|2507.5|2501.5|2500.5|2494.5|88
1660225200000|2022-08-11 13:40:00|2501.8|2495.8|2505.3|2499.3|2505.8|2499.8|2501.8|2495.8|65
1660225500000|2022-08-11 13:45:00|2504.5|2498.5|2506|2500|2506.3|2500.3|2504|2498|42
1660225800000|2022-08-11 13:50:00|2506.3|2500.3|2510.8|2504.8|2510.8|2504.8|2505.3|2499.3|60
1660226100000|2022-08-11 13:55:00|2510.5|2504.5|2510.5|2504.5|2512.3|2506.3|2510.3|2504.3|50
1660226400000|2022-08-11 14:00:00|2510.3|2504.3|2511.8|2505.8|2512|2506|2510|2504|52
1660226700000|2022-08-11 14:05:00|2512|2506|2511.3|2505.3|2512.5|2506.5|2510.3|2504.3|35
1660227000000|2022-08-11 14:10:00|2511|2505|2510.8|2504.8|2511.3|2505.3|2508.8|2502.8|46
1660227300000|2022-08-11 14:15:00|2511|2505|2522|2516|2524.9|2518.9|2510.8|2504.8|91
1660227600000|2022-08-11 14:20:00|2522.3|2516.3|2524.3|2518.3|2524.3|2518.3|2521.8|2515.8|50
1660227900000|2022-08-11 14:25:00|2524|2518|2525.3|2519.3|2525.8|2519.8|2523.5|2517.5|79
1660228200000|2022-08-11 14:30:00|2525.5|2519.5|2520|2514|2526.5|2520.5|2518.5|2512.5|71
1660228500000|2022-08-11 14:35:00|2519.8|2513.8|2515.3|2509.3|2520|2514|2514.8|2508.8|61
1660228800000|2022-08-11 14:40:00|2515.5|2509.5|2519.5|2513.5|2520.3|2514.3|2511.5|2505.5|89
1660229100000|2022-08-11 14:45:00|2519.8|2513.8|2518.8|2512.8|2521.9|2515.9|2517.3|2511.3|83
1660229400000|2022-08-11 14:50:00|2518.5|2512.5|2518.5|2512.5|2520.3|2514.3|2517.8|2511.8|60
1660229700000|2022-08-11 14:55:00|2518.3|2512.3|2512.5|2506.5|2518.8|2512.8|2512.3|2506.3|66
1660230000000|2022-08-11 15:00:00|2512.3|2506.3|2512.5|2506.5|2513|2507|2510|2504|41
1660230300000|2022-08-11 15:05:00|2512.8|2506.8|2518|2512|2518.5|2512.5|2511.5|2505.5|86
1660230600000|2022-08-11 15:10:00|2518.1|2512.1|2514.5|2508.5|2518.3|2512.3|2514.5|2508.5|47
1660230900000|2022-08-11 15:15:00|2513.3|2507.3|2518.8|2512.8|2518.8|2512.8|2512.5|2506.5|57
1660231200000|2022-08-11 15:20:00|2518.5|2512.5|2514.3|2508.3|2519|2513|2514.3|2508.3|49
1660231500000|2022-08-11 15:25:00|2514|2508|2522.3|2516.3|2522.3|2516.3|2513.8|2507.8|42
1660231800000|2022-08-11 15:30:00|2522|2516|2522.5|2516.5|2525.5|2519.5|2520|2514|119
1660232100000|2022-08-11 15:35:00|2523|2517|2523.5|2517.5|2524|2518|2522.3|2516.3|31
1660232400000|2022-08-11 15:40:00|2523.8|2517.8|2525|2519|2525|2519|2523.8|2517.8|27
1660232700000|2022-08-11 15:45:00|2525.3|2519.3|2525.5|2519.5|2526.3|2520.3|2524.5|2518.5|120
1660233000000|2022-08-11 15:50:00|2525.8|2519.8|2527.5|2521.5|2527.5|2521.5|2524.3|2518.3|28
1660233300000|2022-08-11 15:55:00|2527.3|2521.3|2527|2521|2528|2522|2526.8|2520.8|47
1660233600000|2022-08-11 16:00:00|2527.3|2521.3|2524.8|2518.8|2527.3|2521.3|2523.8|2517.8|31
1660233900000|2022-08-11 16:05:00|2525|2519|2524.5|2518.5|2525.3|2519.3|2524.3|2518.3|17
1660234200000|2022-08-11 16:10:00|2524.3|2518.3|2522.8|2516.8|2524.3|2518.3|2519.8|2513.8|47
1660234500000|2022-08-11 16:15:00|2523|2517|2520.8|2514.8|2523.3|2517.3|2518.5|2512.5|23
1660234800000|2022-08-11 16:20:00|2520.3|2514.3|2521|2515|2521.5|2515.5|2519.8|2513.8|24
1660235100000|2022-08-11 16:25:00|2521.5|2515.5|2522|2516|2522.3|2516.3|2521|2515|7
1660235400000|2022-08-11 16:30:00|2521.8|2515.8|2520.8|2514.8|2522.8|2516.8|2520.5|2514.5|19
1660235700000|2022-08-11 16:35:00|2520.5|2514.5|2521|2515|2521|2515|2519.8|2513.8|14
1660236000000|2022-08-11 16:40:00|2520.8|2514.8|2520.5|2514.5|2521.3|2515.3|2520|2514|22
1660236300000|2022-08-11 16:45:00|2520.8|2514.8|2521.3|2515.3|2521.3|2515.3|2520.3|2514.3|16
1660236600000|2022-08-11 16:50:00|2520.8|2514.8|2520|2514|2520.8|2514.8|2519.8|2513.8|15
1660236900000|2022-08-11 16:55:00|2519.8|2513.8|2520.5|2514.5|2521|2515|2519.8|2513.8|45
1660237200000|2022-08-11 17:00:00|2520.3|2514.3|2518.5|2512.5|2520.8|2514.8|2516.8|2510.8|59
1660237500000|2022-08-11 17:05:00|2518.8|2512.8|2518.3|2512.3|2520|2514|2517.8|2511.8|26
1660237800000|2022-08-11 17:10:00|2518.5|2512.5|2519|2513|2519.5|2513.5|2518|2512|17
1660238100000|2022-08-11 17:15:00|2519.3|2513.3|2519.3|2513.3|2519.3|2513.3|2519|2513|3
1660238400000|2022-08-11 17:20:00|2519.5|2513.5|2519.3|2513.3|2519.8|2513.8|2519|2513|6
1660238700000|2022-08-11 17:25:00|2519|2513|2519|2513|2519.5|2513.5|2519|2513|17
1660239000000|2022-08-11 17:30:00|2519.3|2513.3|2519.3|2513.3|2520|2514|2519|2513|23
1660239300000|2022-08-11 17:35:00|2519.5|2513.5|2519.3|2513.3|2520|2514|2519.3|2513.3|11
1660239600000|2022-08-11 17:40:00|2519.5|2513.5|2519.5|2513.5|2519.8|2513.8|2519|2513|8
1660239900000|2022-08-11 17:45:00|2519.8|2513.8|2520.8|2514.8|2521.5|2515.5|2519.5|2513.5|22
1660240200000|2022-08-11 17:50:00|2521|2515|2520.8|2514.8|2521|2515|2519.8|2513.8|10
1660240500000|2022-08-11 17:55:00|2521|2515|2524.8|2509.8|2525.5|2515.3|2520.8|2509|11
1660262400000|2022-08-12 00:00:00|2522.5|2516.5|2522.6|2516.6|2522.9|2516.9|2522.5|2516.5|4
1660262700000|2022-08-12 00:05:00|2522.9|2516.9|2526.5|2520.5|2526.5|2520.5|2522.9|2516.9|20
1660263000000|2022-08-12 00:10:00|2526.3|2520.3|2523.4|2517.4|2526.3|2520.3|2523.4|2517.4|6
1660263300000|2022-08-12 00:15:00|2523.5|2517.5|2521.3|2515.3|2523.5|2517.5|2521.1|2515.1|19
1660263600000|2022-08-12 00:20:00|2521.5|2515.5|2523|2517|2523|2517|2521.5|2515.5|5
1660263900000|2022-08-12 00:25:00|2522.8|2516.8|2523.3|2517.3|2523.3|2517.3|2522.8|2516.8|3
1660264200000|2022-08-12 00:30:00|2523.5|2517.5|2524.8|2518.8|2525.3|2519.3|2523.5|2517.5|15
1660264500000|2022-08-12 00:35:00|2524.5|2518.5|2524.3|2518.3|2524.5|2518.5|2523.5|2517.5|5
1660264800000|2022-08-12 00:40:00|2524|2518|2524.8|2518.8|2524.8|2518.8|2524|2518|14
1660265400000|2022-08-12 00:50:00|2525|2519|2525.8|2519.8|2526|2520|2525|2519|3
1660265700000|2022-08-12 00:55:00|2525.5|2519.5|2524.8|2518.8|2526.3|2520.3|2524.4|2518.4|21
1660266000000|2022-08-12 01:00:00|2524.5|2518.5|2522.5|2516.5|2524.5|2518.5|2519.1|2513.1|117
1660266300000|2022-08-12 01:05:00|2522.3|2516.3|2522.3|2516.3|2523.8|2517.8|2521.5|2515.5|23
1660266600000|2022-08-12 01:10:00|2522|2516|2521.5|2515.5|2524.5|2518.5|2521|2515|26
1660266900000|2022-08-12 01:15:00|2521.3|2515.3|2520|2514|2522|2516|2519.3|2513.3|26
1660267200000|2022-08-12 01:20:00|2520.5|2514.5|2518.5|2512.5|2520.5|2514.5|2518.3|2512.3|45
1660267500000|2022-08-12 01:25:00|2519|2513|2525.5|2519.5|2525.5|2519.5|2518.5|2512.5|28
1660267800000|2022-08-12 01:30:00|2525.8|2519.8|2526.5|2520.5|2526.5|2520.5|2524.3|2518.3|25
1660268100000|2022-08-12 01:35:00|2526.3|2520.3|2528|2522|2528.5|2522.5|2526.3|2520.3|24
1660268400000|2022-08-12 01:40:00|2528.3|2522.3|2524.3|2518.3|2528.3|2522.3|2524|2518|15
1660268700000|2022-08-12 01:45:00|2523.5|2517.5|2524.8|2518.8|2525|2519|2523.5|2517.5|12
1660269000000|2022-08-12 01:50:00|2524.3|2518.3|2524.8|2518.8|2525.3|2519.3|2524|2518|22
1660269300000|2022-08-12 01:55:00|2524.5|2518.5|2523.8|2517.8|2525|2519|2523.5|2517.5|14
1660269600000|2022-08-12 02:00:00|2523.5|2517.5|2524.5|2518.5|2524.8|2518.8|2523.3|2517.3|16
1660269900000|2022-08-12 02:05:00|2524.3|2518.3|2524|2518|2524.5|2518.5|2522.8|2516.8|43
1660270200000|2022-08-12 02:10:00|2523.8|2517.8|2520.3|2514.3|2523.8|2517.8|2520.3|2514.3|21
1660270500000|2022-08-12 02:15:00|2520.5|2514.5|2520.8|2514.8|2520.8|2514.8|2520.5|2514.5|2
1660270800000|2022-08-12 02:20:00|2520.5|2514.5|2522.8|2516.8|2522.8|2516.8|2520.3|2514.3|18
1660271100000|2022-08-12 02:25:00|2522.5|2516.5|2522|2516|2522.8|2516.8|2522|2516|6
1660271400000|2022-08-12 02:30:00|2521.8|2515.8|2521.8|2515.8|2523.3|2517.3|2520.8|2514.8|22
1660271700000|2022-08-12 02:35:00|2521.5|2515.5|2518.3|2512.3|2522.3|2516.3|2518.3|2512.3|41
1660272000000|2022-08-12 02:40:00|2518.8|2512.8|2521.3|2515.3|2521.8|2515.8|2518.8|2512.8|24
1660272300000|2022-08-12 02:45:00|2520.8|2514.8|2523.3|2517.3|2523.5|2517.5|2520.8|2514.8|10
1660272600000|2022-08-12 02:50:00|2523.5|2517.5|2525.3|2519.3|2525.3|2519.3|2523.5|2517.5|7
1660272900000|2022-08-12 02:55:00|2525.5|2519.5|2525|2519|2525.8|2519.8|2524|2518|34
1660273200000|2022-08-12 03:00:00|2524.8|2518.8|2524|2518|2525.5|2519.5|2523.8|2517.8|18
1660273500000|2022-08-12 03:05:00|2523.8|2517.8|2514.8|2508.8|2524|2518|2513.3|2507.3|95
1660273800000|2022-08-12 03:10:00|2515|2509|2515.8|2509.8|2517.3|2511.3|2514.5|2508.5|43
1660274100000|2022-08-12 03:15:00|2516|2510|2520|2514|2520|2514|2516|2510|23
1660274400000|2022-08-12 03:20:00|2520.3|2514.3|2520.8|2514.8|2523.3|2517.3|2520.3|2514.3|17
1660274700000|2022-08-12 03:25:00|2520.5|2514.5|2521.5|2515.5|2523.3|2517.3|2520.3|2514.3|17
1660275000000|2022-08-12 03:30:00|2520.3|2514.3|2520.3|2514.3|2520.8|2514.8|2520.3|2514.3|5
1660275300000|2022-08-12 03:35:00|2520|2514|2518.8|2512.8|2520|2514|2518.8|2512.8|5
1660275600000|2022-08-12 03:40:00|2518.5|2512.5|2521|2515|2521|2515|2518.3|2512.3|26
1660275900000|2022-08-12 03:45:00|2521.3|2515.3|2521.5|2515.5|2521.5|2515.5|2521.3|2515.3|2
1660276200000|2022-08-12 03:50:00|2521.8|2515.8|2522.5|2516.5|2522.5|2516.5|2521.8|2515.8|4
1660277100000|2022-08-12 04:05:00|2522.3|2516.3|2522.5|2516.5|2522.8|2516.8|2522.3|2516.3|4
1660277400000|2022-08-12 04:10:00|2522|2516|2522.3|2516.3|2523|2517|2521.8|2515.8|13
1660278000000|2022-08-12 04:20:00|2522.5|2516.5|2525|2519|2525.3|2519.3|2522.5|2516.5|11
1660278300000|2022-08-12 04:25:00|2525.3|2519.3|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|2
1660278600000|2022-08-12 04:30:00|2525|2519|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|4
1660278900000|2022-08-12 04:35:00|2525.5|2519.5|2525.8|2519.8|2525.8|2519.8|2524.8|2518.8|8
1660279200000|2022-08-12 04:40:00|2525.5|2519.5|2526|2520|2526|2520|2525.5|2519.5|9
1660279500000|2022-08-12 04:45:00|2525|2519|2525.5|2519.5|2526|2520|2525|2519|8
1660279800000|2022-08-12 04:50:00|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|2525.3|2519.3|1
1660280400000|2022-08-12 05:00:00|2525.5|2519.5|2525.3|2519.3|2525.8|2519.8|2525.3|2519.3|10
1660280700000|2022-08-12 05:05:00|2525.5|2519.5|2525.5|2519.5|2525.5|2519.5|2525.3|2519.3|9
1660281000000|2022-08-12 05:10:00|2525.3|2519.3|2525.3|2519.3|2525.8|2519.8|2524|2518|12
1660281300000|2022-08-12 05:15:00|2525|2519|2525|2519|2525|2519|2525|2519|1
1660281600000|2022-08-12 05:20:00|2525.3|2519.3|2526.3|2520.3|2526.3|2520.3|2525.3|2519.3|4
1660281900000|2022-08-12 05:25:00|2526.8|2520.8|2527|2521|2527.8|2521.8|2526.8|2520.8|9
1660282200000|2022-08-12 05:30:00|2527.3|2521.3|2528.5|2522.5|2529.8|2523.8|2527.3|2521.3|33
1660282500000|2022-08-12 05:35:00|2528.8|2522.8|2527.3|2521.3|2529.5|2523.5|2526.8|2520.8|44
1660282800000|2022-08-12 05:40:00|2527.5|2521.5|2526.8|2520.8|2528|2522|2525|2519|41
1660283100000|2022-08-12 05:45:00|2526.5|2520.5|2527.3|2521.3|2528.3|2522.3|2525.8|2519.8|34
1660283400000|2022-08-12 05:50:00|2527.5|2521.5|2526.5|2520.5|2527.5|2521.5|2525.8|2519.8|18
1660283700000|2022-08-12 05:55:00|2526.8|2520.8|2526.5|2520.5|2526.8|2520.8|2525.5|2519.5|16
1660284000000|2022-08-12 06:00:00|2526.8|2520.8|2529.5|2523.5|2529.8|2523.8|2526.8|2520.8|26
1660284300000|2022-08-12 06:05:00|2529.8|2523.8|2527.5|2521.5|2529.8|2523.8|2527|2521|25
1660284600000|2022-08-12 06:10:00|2527.8|2521.8|2527.5|2521.5|2528|2522|2526.8|2520.8|16
1660284900000|2022-08-12 06:15:00|2527.3|2521.3|2527.5|2521.5|2528.5|2522.5|2525.8|2519.8|39
1660285200000|2022-08-12 06:20:00|2527.8|2521.8|2527.3|2521.3|2528.3|2522.3|2526.8|2520.8|20
1660285500000|2022-08-12 06:25:00|2527.5|2521.5|2526.3|2520.3|2527.5|2521.5|2525.3|2519.3|29
1660285800000|2022-08-12 06:30:00|2526|2520|2526.8|2520.8|2527.3|2521.3|2525.5|2519.5|41
1660286100000|2022-08-12 06:35:00|2527|2521|2526.5|2520.5|2527.5|2521.5|2525|2519|58
1660286400000|2022-08-12 06:40:00|2526.8|2520.8|2529.5|2523.5|2529.8|2523.8|2526.8|2520.8|16
1660286700000|2022-08-12 06:45:00|2529.3|2523.3|2526.3|2520.3|2529.8|2523.8|2526.3|2520.3|30
1660287000000|2022-08-12 06:50:00|2526|2520|2521.8|2515.8|2527|2521|2521.5|2515.5|39
1660287300000|2022-08-12 06:55:00|2521.5|2515.5|2514.4|2508.4|2521.8|2515.8|2514.1|2508.1|85
1660287600000|2022-08-12 07:00:00|2513.9|2507.9|2519|2513|2520.3|2514.3|2512.8|2506.8|100
1660287900000|2022-08-12 07:05:00|2519.8|2513.8|2520.8|2514.8|2522.3|2516.3|2519.8|2513.8|20
1660288200000|2022-08-12 07:10:00|2521|2515|2522.5|2516.5|2522.5|2516.5|2520.5|2514.5|19
1660288500000|2022-08-12 07:15:00|2522.3|2516.3|2521.3|2515.3|2522.5|2516.5|2519.8|2513.8|24
1660288800000|2022-08-12 07:20:00|2521|2515|2515.5|2509.5|2521|2515|2515.5|2509.5|49
1660289100000|2022-08-12 07:25:00|2515.3|2509.3|2513|2507|2515.3|2509.3|2508.9|2502.9|87
1660289400000|2022-08-12 07:30:00|2514|2508|2519.8|2513.8|2519.8|2513.8|2514|2508|40
1660289700000|2022-08-12 07:35:00|2520|2514|2523.3|2517.3|2523.8|2517.8|2520|2514|28
1660290000000|2022-08-12 07:40:00|2523|2517|2522|2516|2524.8|2518.8|2521.3|2515.3|36
1660290300000|2022-08-12 07:45:00|2522.3|2516.3|2520|2514|2523.3|2517.3|2520|2514|33
1660290600000|2022-08-12 07:50:00|2520.3|2514.3|2519.5|2513.5|2523|2517|2519.3|2513.3|37
1660290900000|2022-08-12 07:55:00|2519.3|2513.3|2519.3|2513.3|2520|2514|2516.8|2510.8|37
1660291200000|2022-08-12 08:00:00|2518.8|2512.8|2516.5|2510.5|2518.8|2512.8|2516.3|2510.3|30
1660291500000|2022-08-12 08:05:00|2516.3|2510.3|2518.8|2512.8|2518.8|2512.8|2516|2510|30
1660291800000|2022-08-12 08:10:00|2519|2513|2519.3|2513.3|2519.5|2513.5|2516.8|2510.8|34
1660292100000|2022-08-12 08:15:00|2518.8|2512.8|2518.8|2512.8|2520.8|2514.8|2517.5|2511.5|39
1660292400000|2022-08-12 08:20:00|2518.5|2512.5|2518.5|2512.5|2519.8|2513.8|2517.5|2511.5|26
1660292700000|2022-08-12 08:25:00|2518.3|2512.3|2518|2512|2518.5|2512.5|2517.5|2511.5|30
1660293000000|2022-08-12 08:30:00|2517.8|2511.8|2520.3|2514.3|2520.3|2514.3|2516.8|2510.8|35
1660293300000|2022-08-12 08:35:00|2520.5|2514.5|2521.5|2515.5|2523.3|2517.3|2520.5|2514.5|25
1660293600000|2022-08-12 08:40:00|2521.8|2515.8|2520.8|2514.8|2522|2516|2520.8|2514.8|19
1660293900000|2022-08-12 08:45:00|2520.5|2514.5|2521.5|2515.5|2521.5|2515.5|2519.8|2513.8|16
1660294200000|2022-08-12 08:50:00|2521.8|2515.8|2518.5|2512.5|2521.8|2515.8|2518.3|2512.3|31
1660294500000|2022-08-12 08:55:00|2518.3|2512.3|2514|2508|2520.3|2514.3|2513|2507|37
1660294800000|2022-08-12 09:00:00|2514.3|2508.3|2513.5|2507.5|2515.5|2509.5|2510.8|2504.8|56
1660295100000|2022-08-12 09:05:00|2513.3|2507.3|2512.8|2506.8|2513.8|2507.8|2511.8|2505.8|31
1660295400000|2022-08-12 09:10:00|2512.5|2506.5|2514.8|2508.8|2515.3|2509.3|2512.5|2506.5|23
1660295700000|2022-08-12 09:15:00|2514.5|2508.5|2513.3|2507.3|2515|2509|2513.3|2507.3|13
1660296000000|2022-08-12 09:20:00|2513|2507|2516|2510|2516|2510|2512.5|2506.5|21
1660296300000|2022-08-12 09:25:00|2515.3|2509.3|2516.3|2510.3|2517.8|2511.8|2513.8|2507.8|38
1660296600000|2022-08-12 09:30:00|2516|2510|2515.8|2509.8|2516.5|2510.5|2515.8|2509.8|7
1660296900000|2022-08-12 09:35:00|2515.5|2509.5|2514|2508|2516.3|2510.3|2513.8|2507.8|27
1660297200000|2022-08-12 09:40:00|2513.8|2507.8|2511.3|2505.3|2514|2508|2511.3|2505.3|21
1660297500000|2022-08-12 09:45:00|2511|2505|2511.8|2505.8|2512.3|2506.3|2510.8|2504.8|35
1660297800000|2022-08-12 09:50:00|2511.5|2505.5|2513.5|2507.5|2514.8|2508.8|2511.5|2505.5|45
1660298100000|2022-08-12 09:55:00|2513.8|2507.8|2511.3|2505.3|2513.8|2507.8|2511|2505|41
1660298400000|2022-08-12 10:00:00|2511|2505|2498|2492|2511.3|2505.3|2497.5|2491.5|100
1660298700000|2022-08-12 10:05:00|2498.5|2492.5|2492.1|2486.1|2501.3|2495.3|2492.1|2486.1|137
1660299000000|2022-08-12 10:10:00|2491.9|2485.9|2488.5|2482.5|2492.8|2486.8|2486.6|2480.6|72
1660299300000|2022-08-12 10:15:00|2488.8|2482.8|2494.8|2488.8|2495.3|2489.3|2488.8|2482.8|55
1660299600000|2022-08-12 10:20:00|2495|2489|2495|2489|2499|2493|2494|2488|43
1660299900000|2022-08-12 10:25:00|2494.3|2488.3|2497.8|2491.8|2499.5|2493.5|2493.8|2487.8|39
1660300200000|2022-08-12 10:30:00|2498|2492|2495|2489|2498|2492|2495|2489|24
1660300500000|2022-08-12 10:35:00|2494.8|2488.8|2491.5|2485.5|2494.8|2488.8|2490.3|2484.3|49
1660300800000|2022-08-12 10:40:00|2492|2486|2490.3|2484.3|2494|2488|2489|2483|60
1660301100000|2022-08-12 10:45:00|2490|2484|2492.5|2486.5|2492.5|2486.5|2490|2484|48
1660301400000|2022-08-12 10:50:00|2492.8|2486.8|2492.8|2486.8|2493.8|2487.8|2492|2486|32
1660301700000|2022-08-12 10:55:00|2492.5|2486.5|2491.3|2485.3|2493.3|2487.3|2489.3|2483.3|63
1660302000000|2022-08-12 11:00:00|2491|2485|2488|2482|2491|2485|2487.3|2481.3|42
1660302300000|2022-08-12 11:05:00|2487.8|2481.8|2487.5|2481.5|2492.3|2486.3|2486.8|2480.8|77
1660302600000|2022-08-12 11:10:00|2487.3|2481.3|2487.5|2481.5|2488.5|2482.5|2482.5|2476.5|45
1660302900000|2022-08-12 11:15:00|2487.3|2481.3|2484.5|2478.5|2487.8|2481.8|2483.8|2477.8|39
1660303200000|2022-08-12 11:20:00|2484|2478|2480|2474|2484|2478|2476.4|2470.4|60
1660303500000|2022-08-12 11:25:00|2479.8|2473.8|2479.8|2473.8|2480.8|2474.8|2479.3|2473.3|43
1660303800000|2022-08-12 11:30:00|2480.3|2474.3|2476.5|2470.5|2480.3|2474.3|2476|2470|65
1660304100000|2022-08-12 11:35:00|2476.3|2470.3|2477.5|2471.5|2478.3|2472.3|2474.5|2468.5|48
1660304400000|2022-08-12 11:40:00|2477.3|2471.3|2476.5|2470.5|2478.8|2472.8|2475.8|2469.8|45
1660304700000|2022-08-12 11:45:00|2477.3|2471.3|2474|2468|2477.5|2471.5|2470.3|2464.3|57
1660305000000|2022-08-12 11:50:00|2473.8|2467.8|2473.5|2467.5|2474.3|2468.3|2471.3|2465.3|69
1660305300000|2022-08-12 11:55:00|2473.3|2467.3|2472.5|2466.5|2475|2469|2471|2465|82
1660305600000|2022-08-12 12:00:00|2473|2467|2470.3|2464.3|2473.8|2467.8|2466.5|2460.5|93
1660305900000|2022-08-12 12:05:00|2470.5|2464.5|2469.5|2463.5|2470.5|2464.5|2467.8|2461.8|53
1660306200000|2022-08-12 12:10:00|2469.8|2463.8|2471.5|2465.5|2471.5|2465.5|2468.5|2462.5|40
1660306500000|2022-08-12 12:15:00|2472.5|2466.5|2469.8|2463.8|2475.3|2469.3|2469.8|2463.8|39
1660306800000|2022-08-12 12:20:00|2470|2464|2466.8|2460.8|2470.5|2464.5|2465|2459|73
1660307100000|2022-08-12 12:25:00|2467|2461|2462.3|2456.3|2468.8|2462.8|2460.3|2454.3|43
1660307400000|2022-08-12 12:30:00|2462.5|2456.5|2466|2460|2467.5|2461.5|2462.5|2456.5|81
1660307700000|2022-08-12 12:35:00|2466.3|2460.3|2466.3|2460.3|2467.8|2461.8|2464.8|2458.8|60
1660308000000|2022-08-12 12:40:00|2466.5|2460.5|2470.8|2464.8|2471|2465|2466.3|2460.3|54
1660308300000|2022-08-12 12:45:00|2471|2465|2468.3|2462.3|2471|2465|2468.3|2462.3|36
1660308600000|2022-08-12 12:50:00|2468|2462|2467.3|2461.3|2469.3|2463.3|2465.5|2459.5|72
1660308900000|2022-08-12 12:55:00|2467.5|2461.5|2469.8|2463.8|2469.8|2463.8|2467|2461|64
1660309200000|2022-08-12 13:00:00|2470|2464|2465.5|2459.5|2471|2465|2464.8|2458.8|224
1660309500000|2022-08-12 13:05:00|2465.3|2459.3|2465.8|2459.8|2468|2462|2463.8|2457.8|126
1660309800000|2022-08-12 13:10:00|2465.5|2459.5|2459.3|2453.3|2465.5|2459.5|2459.3|2453.3|85
1660310100000|2022-08-12 13:15:00|2459.5|2453.5|2458.1|2452.1|2461.3|2455.3|2455.8|2449.8|109
1660310400000|2022-08-12 13:20:00|2458.3|2452.3|2458|2452|2459.8|2453.8|2455.5|2449.5|96
1660310700000|2022-08-12 13:25:00|2458.8|2452.8|2451.5|2445.5|2459.5|2453.5|2451.5|2445.5|120
1660311000000|2022-08-12 13:30:00|2451.8|2445.8|2452.5|2446.5|2456.4|2450.4|2451|2445|144
1660311300000|2022-08-12 13:35:00|2452.8|2446.8|2451.8|2445.8|2458.3|2452.3|2451.5|2445.5|118
1660311600000|2022-08-12 13:40:00|2451.5|2445.5|2452|2446|2454.5|2448.5|2450.5|2444.5|131
1660311900000|2022-08-12 13:45:00|2451.8|2445.8|2452|2446|2454.5|2448.5|2451|2445|185
1660312200000|2022-08-12 13:50:00|2451.8|2445.8|2453.5|2447.5|2454.5|2448.5|2451.5|2445.5|71
1660312500000|2022-08-12 13:55:00|2453|2447|2455.3|2449.3|2455.3|2449.3|2450.8|2444.8|89
1660312800000|2022-08-12 14:00:00|2455.5|2449.5|2455|2449|2457.5|2451.5|2453.3|2447.3|97
1660313100000|2022-08-12 14:05:00|2454.8|2448.8|2458.8|2452.8|2460.3|2454.3|2454.3|2448.3|94
1660313400000|2022-08-12 14:10:00|2458|2452|2461.5|2455.5|2461.5|2455.5|2457.5|2451.5|78
1660313700000|2022-08-12 14:15:00|2461.3|2455.3|2460.5|2454.5|2461.8|2455.8|2459|2453|55
1660314000000|2022-08-12 14:20:00|2460.3|2454.3|2460.5|2454.5|2461.5|2455.5|2458.8|2452.8|62
1660314300000|2022-08-12 14:25:00|2460.8|2454.8|2458.8|2452.8|2460.8|2454.8|2458.3|2452.3|81
1660314600000|2022-08-12 14:30:00|2459|2453|2459.3|2453.3|2461|2455|2458.3|2452.3|49
1660314900000|2022-08-12 14:35:00|2459.5|2453.5|2457.5|2451.5|2459.5|2453.5|2457|2451|44
1660315200000|2022-08-12 14:40:00|2457.8|2451.8|2458.5|2452.5|2459.3|2453.3|2456.3|2450.3|41
1660315500000|2022-08-12 14:45:00|2458.8|2452.8|2456|2450|2458.8|2452.8|2455.3|2449.3|42
1660315800000|2022-08-12 14:50:00|2456.3|2450.3|2453.8|2447.8|2456.5|2450.5|2451.8|2445.8|56
1660316100000|2022-08-12 14:55:00|2454|2448|2452|2446|2454.8|2448.8|2450.3|2444.3|61
1660316400000|2022-08-12 15:00:00|2451.8|2445.8|2450.5|2444.5|2451.8|2445.8|2448.3|2442.3|32
1660316700000|2022-08-12 15:05:00|2450.8|2444.8|2445|2439|2451|2445|2444.8|2438.8|63
1660317000000|2022-08-12 15:10:00|2444.8|2438.8|2447|2441|2447.5|2441.5|2444.8|2438.8|41
1660317300000|2022-08-12 15:15:00|2447.3|2441.3|2448.8|2442.8|2449.3|2443.3|2447.3|2441.3|47
1660317600000|2022-08-12 15:20:00|2449.5|2443.5|2448.5|2442.5|2449.8|2443.8|2447.5|2441.5|31
1660317900000|2022-08-12 15:25:00|2448|2442|2445|2439|2448.5|2442.5|2445|2439|43
1660318200000|2022-08-12 15:30:00|2444.8|2438.8|2440.8|2434.8|2445|2439|2435.1|2429.1|183
1660318500000|2022-08-12 15:35:00|2441.8|2435.8|2440.3|2434.3|2442.3|2436.3|2438.3|2432.3|64
1660318800000|2022-08-12 15:40:00|2440.5|2434.5|2441.3|2435.3|2441.3|2435.3|2439.5|2433.5|43
1660319100000|2022-08-12 15:45:00|2441.5|2435.5|2442|2436|2442.3|2436.3|2440.5|2434.5|41
1660319400000|2022-08-12 15:50:00|2441.8|2435.8|2439.8|2433.8|2442|2436|2439.5|2433.5|37
1660319700000|2022-08-12 15:55:00|2438.8|2432.8|2438.3|2432.3|2439.5|2433.5|2438.3|2432.3|19
1660320000000|2022-08-12 16:00:00|2438.5|2432.5|2436.3|2430.3|2438.8|2432.8|2434.5|2428.5|53
1660320300000|2022-08-12 16:05:00|2436.5|2430.5|2436.5|2430.5|2438.3|2432.3|2436.3|2430.3|16
1660320600000|2022-08-12 16:10:00|2436.3|2430.3|2435.3|2429.3|2436.3|2430.3|2433.5|2427.5|19
1660320900000|2022-08-12 16:15:00|2436.3|2430.3|2438.3|2432.3|2438.5|2432.5|2436.3|2430.3|26
1660321200000|2022-08-12 16:20:00|2438|2432|2437.3|2431.3|2438.5|2432.5|2437|2431|8
1660321500000|2022-08-12 16:25:00|2437|2431|2436.5|2430.5|2437.3|2431.3|2436.5|2430.5|14
1660321800000|2022-08-12 16:30:00|2436.3|2430.3|2437|2431|2437.3|2431.3|2436.3|2430.3|4
1660322100000|2022-08-12 16:35:00|2437.3|2431.3|2438.3|2432.3|2438.5|2432.5|2437|2431|17
1660322400000|2022-08-12 16:40:00|2438|2432|2436.8|2430.8|2438.5|2432.5|2436.3|2430.3|12
1660322700000|2022-08-12 16:45:00|2437|2431|2437.3|2431.3|2438.5|2432.5|2436.8|2430.8|25
1660323000000|2022-08-12 16:50:00|2437.5|2431.5|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|13
1660323300000|2022-08-12 16:55:00|2437|2431|2437.5|2431.5|2437.8|2431.8|2437|2431|6
1660323600000|2022-08-12 17:00:00|2437.8|2431.8|2439.8|2433.8|2439.8|2433.8|2437.5|2431.5|14
1660323900000|2022-08-12 17:05:00|2439.5|2433.5|2440.8|2434.8|2441.6|2435.6|2439.5|2433.5|47
1660324200000|2022-08-12 17:10:00|2440.5|2434.5|2441.5|2435.5|2441.5|2435.5|2440.5|2434.5|39
1660324500000|2022-08-12 17:15:00|2441.3|2435.3|2438.8|2432.8|2441.3|2435.3|2437.5|2431.5|35
1660324800000|2022-08-12 17:20:00|2439|2433|2440.8|2434.8|2441|2435|2439|2433|21
1660325100000|2022-08-12 17:25:00|2441|2435|2440.5|2434.5|2441|2435|2439.3|2433.3|17
1660325400000|2022-08-12 17:30:00|2440.8|2434.8|2443.5|2437.5|2443.5|2437.5|2439.8|2433.8|55
1660325700000|2022-08-12 17:35:00|2443.3|2437.3|2442.3|2436.3|2443.3|2437.3|2442|2436|7
1660326000000|2022-08-12 17:40:00|2442|2436|2440.3|2434.3|2442|2436|2440.3|2434.3|13
1660326300000|2022-08-12 17:45:00|2440.5|2434.5|2441.5|2435.5|2442.5|2436.5|2440.5|2434.5|11
1660326600000|2022-08-12 17:50:00|2441.8|2435.8|2440.5|2434.5|2442|2436|2439|2433|40
1660326900000|2022-08-12 17:55:00|2440.1|2434.1|2441.8|2426.8|2445.5|2434.1|2438.6|2426.8|18
1660521600000|2022-08-15 00:00:00|2440.8|2425.8|2443.6|2437.6|2444.4|2438.4|2440.8|2425.8|5
1660521900000|2022-08-15 00:05:00|2443.9|2437.9|2443.4|2437.4|2447|2441|2442.8|2436.8|35
1660522200000|2022-08-15 00:10:00|2443.1|2437.1|2445.9|2439.9|2446.4|2440.4|2442.1|2436.1|25
1660522500000|2022-08-15 00:15:00|2446.1|2440.1|2447.3|2441.3|2447.5|2441.5|2446.1|2440.1|14
1660522800000|2022-08-15 00:20:00|2447.5|2441.5|2447.5|2441.5|2447.5|2441.5|2446.8|2440.8|7
1660523100000|2022-08-15 00:25:00|2447.3|2441.3|2447|2441|2447.5|2441.5|2447|2441|20
1660523400000|2022-08-15 00:30:00|2446.8|2440.8|2442.3|2436.3|2446.8|2440.8|2441.4|2435.4|15
1660523700000|2022-08-15 00:35:00|2442|2436|2449.8|2443.8|2449.8|2443.8|2442|2436|32
1660524000000|2022-08-15 00:40:00|2449.5|2443.5|2451|2445|2451.4|2445.4|2449.5|2443.5|12
1660524300000|2022-08-15 00:45:00|2450.3|2444.3|2451|2445|2451|2445|2450.3|2444.3|10
1660524600000|2022-08-15 00:50:00|2451.3|2445.3|2450.8|2444.8|2452.3|2446.3|2450.8|2444.8|13
1660524900000|2022-08-15 00:55:00|2450.5|2444.5|2443.5|2437.5|2450.5|2444.5|2443.5|2437.5|25
1660525200000|2022-08-15 01:00:00|2443.3|2437.3|2444.8|2438.8|2446.8|2440.8|2442.3|2436.3|32
1660525500000|2022-08-15 01:05:00|2444.5|2438.5|2442.8|2436.8|2444.8|2438.8|2440.8|2434.8|45
1660525800000|2022-08-15 01:10:00|2442.5|2436.5|2437.9|2431.9|2444|2438|2436.9|2430.9|54
1660526100000|2022-08-15 01:15:00|2437.6|2431.6|2434.5|2428.5|2439.3|2433.3|2433.8|2427.8|113
1660526400000|2022-08-15 01:20:00|2434.3|2428.3|2435.3|2429.3|2435.3|2429.3|2431.5|2425.5|60
1660526700000|2022-08-15 01:25:00|2435.5|2429.5|2437|2431|2438|2432|2435.3|2429.3|51
1660527000000|2022-08-15 01:30:00|2437.3|2431.3|2440.5|2434.5|2441.5|2435.5|2437.3|2431.3|43
1660527300000|2022-08-15 01:35:00|2440.8|2434.8|2443.3|2437.3|2444.8|2438.8|2440.8|2434.8|40
1660527600000|2022-08-15 01:40:00|2443.5|2437.5|2443|2437|2444.5|2438.5|2442.8|2436.8|22
1660527900000|2022-08-15 01:45:00|2443.3|2437.3|2443.8|2437.8|2446.3|2440.3|2443.3|2437.3|20
1660528200000|2022-08-15 01:50:00|2444|2438|2441|2435|2444|2438|2440.8|2434.8|18
1660528500000|2022-08-15 01:55:00|2441.3|2435.3|2444.5|2438.5|2444.5|2438.5|2441.3|2435.3|13
1660528800000|2022-08-15 02:00:00|2444.8|2438.8|2436.8|2430.8|2445|2439|2436.8|2430.8|41
1660529100000|2022-08-15 02:05:00|2436.5|2430.5|2434.8|2428.8|2436.5|2430.5|2433.3|2427.3|40
1660529400000|2022-08-15 02:10:00|2434.5|2428.5|2431.8|2425.8|2434.5|2428.5|2431.3|2425.3|46
1660529700000|2022-08-15 02:15:00|2431.5|2425.5|2429|2423|2431.5|2425.5|2428.5|2422.5|35
1660530000000|2022-08-15 02:20:00|2428.8|2422.8|2434.8|2428.8|2434.8|2428.8|2428.8|2422.8|38
1660530300000|2022-08-15 02:25:00|2435|2429|2438|2432|2438|2432|2435|2429|75
1660530600000|2022-08-15 02:30:00|2437.5|2431.5|2435.5|2429.5|2438|2432|2435|2429|64
1660530900000|2022-08-15 02:35:00|2435.8|2429.8|2432.3|2426.3|2436.3|2430.3|2431.5|2425.5|71
1660531200000|2022-08-15 02:40:00|2432.5|2426.5|2433.5|2427.5|2433.5|2427.5|2431|2425|56
1660531500000|2022-08-15 02:45:00|2433.3|2427.3|2433|2427|2436|2430|2432.3|2426.3|45
1660531800000|2022-08-15 02:50:00|2432.5|2426.5|2433.3|2427.3|2433.8|2427.8|2430|2424|76
1660532100000|2022-08-15 02:55:00|2433.5|2427.5|2434.5|2428.5|2435|2429|2432|2426|29
1660532400000|2022-08-15 03:00:00|2434.3|2428.3|2430|2424|2434.8|2428.8|2428.8|2422.8|48
1660532700000|2022-08-15 03:05:00|2429.8|2423.8|2431.8|2425.8|2432|2426|2428|2422|40
1660533000000|2022-08-15 03:10:00|2431.5|2425.5|2433.3|2427.3|2434|2428|2431|2425|45
1660533300000|2022-08-15 03:15:00|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|4
1660533600000|2022-08-15 03:20:00|2432|2426|2430|2424|2432|2426|2430|2424|16
1660533900000|2022-08-15 03:25:00|2430.3|2424.3|2430|2424|2431.5|2425.5|2430|2424|8
1660534200000|2022-08-15 03:30:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2430.3|2424.3|3
1660534500000|2022-08-15 03:35:00|2430.5|2424.5|2430|2424|2430.5|2424.5|2430|2424|14
1660535100000|2022-08-15 03:45:00|2430.3|2424.3|2431.8|2425.8|2431.8|2425.8|2430.3|2424.3|7
1660535400000|2022-08-15 03:50:00|2432|2426|2432|2426|2432|2426|2432|2426|1
1660535700000|2022-08-15 03:55:00|2431.8|2425.8|2432.8|2426.8|2432.8|2426.8|2431.8|2425.8|4
1660536000000|2022-08-15 04:00:00|2432.5|2426.5|2432|2426|2432.5|2426.5|2432|2426|3
1660536300000|2022-08-15 04:05:00|2431.8|2425.8|2431.8|2425.8|2432|2426|2431.8|2425.8|3
1660536600000|2022-08-15 04:10:00|2432.3|2426.3|2432|2426|2432.3|2426.3|2432|2426|2
1660536900000|2022-08-15 04:15:00|2432.3|2426.3|2433.3|2427.3|2433.5|2427.5|2432.3|2426.3|3
1660537200000|2022-08-15 04:20:00|2433|2427|2432.3|2426.3|2433|2427|2432.3|2426.3|2
1660537500000|2022-08-15 04:25:00|2432|2426|2431.8|2425.8|2432|2426|2431.8|2425.8|2
1660537800000|2022-08-15 04:30:00|2432|2426|2429.8|2423.8|2432.8|2426.8|2429.8|2423.8|14
1660538100000|2022-08-15 04:35:00|2430|2424|2429.3|2423.3|2430|2424|2429.3|2423.3|4
1660538400000|2022-08-15 04:40:00|2429|2423|2428.8|2422.8|2429|2423|2428.8|2422.8|2
1660539000000|2022-08-15 04:50:00|2428.5|2422.5|2428.8|2422.8|2429.5|2423.5|2428.5|2422.5|6
1660539300000|2022-08-15 04:55:00|2428.5|2422.5|2426.3|2420.3|2428.5|2422.5|2425.8|2419.8|10
1660539600000|2022-08-15 05:00:00|2426.5|2420.5|2424.8|2418.8|2426.5|2420.5|2424.8|2418.8|4
1660539900000|2022-08-15 05:05:00|2425|2419|2425.5|2419.5|2425.8|2419.8|2425|2419|3
1660540500000|2022-08-15 05:15:00|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|2425.8|2419.8|1
1660540800000|2022-08-15 05:20:00|2426.3|2420.3|2425.3|2419.3|2426.5|2420.5|2425.3|2419.3|7
1660541100000|2022-08-15 05:25:00|2425.5|2419.5|2427.8|2421.8|2428|2422|2425.5|2419.5|10
1660541400000|2022-08-15 05:30:00|2428|2422|2424|2418|2429.3|2423.3|2423.8|2417.8|50
1660541700000|2022-08-15 05:35:00|2424.3|2418.3|2426.5|2420.5|2427.3|2421.3|2424|2418|44
1660542000000|2022-08-15 05:40:00|2426.8|2420.8|2427|2421|2428.8|2422.8|2426.3|2420.3|32
1660542300000|2022-08-15 05:45:00|2426.8|2420.8|2427.3|2421.3|2427.5|2421.5|2425.5|2419.5|27
1660542600000|2022-08-15 05:50:00|2427.5|2421.5|2426.5|2420.5|2427.8|2421.8|2426.5|2420.5|10
1660542900000|2022-08-15 05:55:00|2426.3|2420.3|2423.8|2417.8|2426.5|2420.5|2423.3|2417.3|27
1660543200000|2022-08-15 06:00:00|2424.3|2418.3|2425.8|2419.8|2426.8|2420.8|2424|2418|65
1660543500000|2022-08-15 06:05:00|2426|2420|2420.5|2414.5|2427|2421|2420.3|2414.3|76
1660543800000|2022-08-15 06:10:00|2420.3|2414.3|2414.3|2408.3|2420.8|2414.8|2414.3|2408.3|114
1660544100000|2022-08-15 06:15:00|2414|2408|2413.8|2407.8|2416.3|2410.3|2412.8|2406.8|116
1660544400000|2022-08-15 06:20:00|2413.3|2407.3|2415.8|2409.8|2416.5|2410.5|2413|2407|33
1660544700000|2022-08-15 06:25:00|2415.5|2409.5|2411.5|2405.5|2416.8|2410.8|2410.5|2404.5|54
1660545000000|2022-08-15 06:30:00|2411.8|2405.8|2413.3|2407.3|2413.8|2407.8|2411|2405|53
1660545300000|2022-08-15 06:35:00|2413.5|2407.5|2416.3|2410.3|2416.3|2410.3|2412.5|2406.5|44
1660545600000|2022-08-15 06:40:00|2417.3|2411.3|2418.3|2412.3|2421|2415|2416.8|2410.8|60
1660545900000|2022-08-15 06:45:00|2418.5|2412.5|2412.3|2406.3|2419.5|2413.5|2411.3|2405.3|52
1660546200000|2022-08-15 06:50:00|2412|2406|2410.8|2404.8|2412|2406|2410.3|2404.3|32
1660546500000|2022-08-15 06:55:00|2408.5|2402.5|2405|2399|2410.5|2404.5|2404.5|2398.5|51
1660546800000|2022-08-15 07:00:00|2404.8|2398.8|2412.6|2406.6|2415.5|2409.5|2398|2392|125
1660547100000|2022-08-15 07:05:00|2412.8|2406.8|2408|2402|2415.5|2409.5|2408|2402|52
1660547400000|2022-08-15 07:10:00|2407.8|2401.8|2406.8|2400.8|2407.8|2401.8|2403.5|2397.5|73
1660547700000|2022-08-15 07:15:00|2406.5|2400.5|2399|2393|2406.8|2400.8|2399|2393|67
1660548000000|2022-08-15 07:20:00|2398.8|2392.8|2399|2393|2400|2394|2395.5|2389.5|53
1660548300000|2022-08-15 07:25:00|2399.3|2393.3|2400.3|2394.3|2401.3|2395.3|2398.5|2392.5|43
1660548600000|2022-08-15 07:30:00|2400.5|2394.5|2402.3|2396.3|2402.8|2396.8|2400.5|2394.5|33
1660548900000|2022-08-15 07:35:00|2402.5|2396.5|2407|2401|2409|2403|2401.5|2395.5|76
1660549200000|2022-08-15 07:40:00|2406.8|2400.8|2402|2396|2406.8|2400.8|2400.3|2394.3|50
1660549500000|2022-08-15 07:45:00|2401.8|2395.8|2407|2401|2407.8|2401.8|2398.3|2392.3|62
1660549800000|2022-08-15 07:50:00|2407.3|2401.3|2403.5|2397.5|2407.5|2401.5|2403.5|2397.5|51
1660550100000|2022-08-15 07:55:00|2403.8|2397.8|2408.8|2402.8|2410.5|2404.5|2403|2397|60
1660550400000|2022-08-15 08:00:00|2409|2403|2401.8|2395.8|2409|2403|2400|2394|82
1660550700000|2022-08-15 08:05:00|2402|2396|2406.8|2400.8|2408.3|2402.3|2401.5|2395.5|95
1660551000000|2022-08-15 08:10:00|2406.5|2400.5|2407.3|2401.3|2407.3|2401.3|2403|2397|64
1660551300000|2022-08-15 08:15:00|2407.5|2401.5|2410.3|2404.3|2412.8|2406.8|2405.5|2399.5|49
1660551600000|2022-08-15 08:20:00|2410.5|2404.5|2411|2405|2412|2406|2409.5|2403.5|55
1660551900000|2022-08-15 08:25:00|2411.3|2405.3|2407.5|2401.5|2411.8|2405.8|2407|2401|60
1660552200000|2022-08-15 08:30:00|2407.3|2401.3|2408.8|2402.8|2409.3|2403.3|2406.3|2400.3|44
1660552500000|2022-08-15 08:35:00|2408.5|2402.5|2403.5|2397.5|2410.8|2404.8|2403.3|2397.3|54
1660552800000|2022-08-15 08:40:00|2403.3|2397.3|2401|2395|2404.3|2398.3|2400.8|2394.8|40
1660553100000|2022-08-15 08:45:00|2400.8|2394.8|2398.3|2392.3|2402.8|2396.8|2398.3|2392.3|40
1660553400000|2022-08-15 08:50:00|2398|2392|2395.5|2389.5|2399.3|2393.3|2395.3|2389.3|51
1660553700000|2022-08-15 08:55:00|2396.3|2390.3|2394.5|2388.5|2396.5|2390.5|2394.5|2388.5|21
1660554000000|2022-08-15 09:00:00|2394|2388|2390.5|2384.5|2394|2388|2388.5|2382.5|80
1660554300000|2022-08-15 09:05:00|2390.3|2384.3|2393|2387|2393.5|2387.5|2390|2384|41
1660554600000|2022-08-15 09:10:00|2393.3|2387.3|2394.8|2388.8|2397|2391|2393|2387|57
1660554900000|2022-08-15 09:15:00|2394.5|2388.5|2391.5|2385.5|2396.5|2390.5|2391.3|2385.3|66
1660555200000|2022-08-15 09:20:00|2391|2385|2389.3|2383.3|2391|2385|2388|2382|48
1660555500000|2022-08-15 09:25:00|2389|2383|2388.8|2382.8|2390.5|2384.5|2388.5|2382.5|30
1660555800000|2022-08-15 09:30:00|2388.5|2382.5|2389.8|2383.8|2391|2385|2388.3|2382.3|32
1660556100000|2022-08-15 09:35:00|2390|2384|2388.8|2382.8|2392.3|2386.3|2388.8|2382.8|21
1660556400000|2022-08-15 09:40:00|2389|2383|2390|2384|2391.5|2385.5|2389|2383|26
1660556700000|2022-08-15 09:45:00|2389.8|2383.8|2390|2384|2390.8|2384.8|2389.3|2383.3|20
1660557000000|2022-08-15 09:50:00|2389.8|2383.8|2388.3|2382.3|2390|2384|2388|2382|28
1660557300000|2022-08-15 09:55:00|2388|2382|2386|2380|2388.3|2382.3|2385.3|2379.3|41
1660557600000|2022-08-15 10:00:00|2385.8|2379.8|2388.5|2382.5|2389.5|2383.5|2385|2379|55
1660557900000|2022-08-15 10:05:00|2388.8|2382.8|2387|2381|2389|2383|2387|2381|50
1660558200000|2022-08-15 10:10:00|2386.8|2380.8|2384.5|2378.5|2387.3|2381.3|2383.8|2377.8|59
1660558500000|2022-08-15 10:15:00|2385.3|2379.3|2386.3|2380.3|2386.5|2380.5|2384|2378|39
1660558800000|2022-08-15 10:20:00|2386.8|2380.8|2387.5|2381.5|2388.5|2382.5|2386.8|2380.8|40
1660559100000|2022-08-15 10:25:00|2387.3|2381.3|2387.3|2381.3|2388.5|2382.5|2387.3|2381.3|12
1660559400000|2022-08-15 10:30:00|2387.5|2381.5|2389|2383|2389.8|2383.8|2387.5|2381.5|32
1660559700000|2022-08-15 10:35:00|2389.3|2383.3|2389.5|2383.5|2391|2385|2389.3|2383.3|29
1660560000000|2022-08-15 10:40:00|2389.3|2383.3|2390.8|2384.8|2391.3|2385.3|2389.3|2383.3|40
1660560300000|2022-08-15 10:45:00|2390.5|2384.5|2390.5|2384.5|2391.5|2385.5|2388.5|2382.5|45
1660560600000|2022-08-15 10:50:00|2390.8|2384.8|2394|2388|2394|2388|2390.8|2384.8|33
1660560900000|2022-08-15 10:55:00|2393.8|2387.8|2399|2393|2400.8|2394.8|2393.8|2387.8|67
1660561200000|2022-08-15 11:00:00|2398|2392|2396|2390|2398|2392|2394.8|2388.8|33
1660561500000|2022-08-15 11:05:00|2395.8|2389.8|2396.5|2390.5|2397.5|2391.5|2395.3|2389.3|37
1660561800000|2022-08-15 11:10:00|2397.3|2391.3|2398.8|2392.8|2399.5|2393.5|2397|2391|20
1660562100000|2022-08-15 11:15:00|2399.3|2393.3|2400|2394|2400.3|2394.3|2398.5|2392.5|35
1660562400000|2022-08-15 11:20:00|2400.3|2394.3|2401.8|2395.8|2402|2396|2400.3|2394.3|26
1660562700000|2022-08-15 11:25:00|2402|2396|2406.8|2400.8|2406.8|2400.8|2402|2396|46
1660563000000|2022-08-15 11:30:00|2407|2401|2406.5|2400.5|2407.5|2401.5|2404.8|2398.8|50
1660563300000|2022-08-15 11:35:00|2406.3|2400.3|2402.3|2396.3|2406.5|2400.5|2399|2393|72
1660563600000|2022-08-15 11:40:00|2402.5|2396.5|2401.5|2395.5|2403.8|2397.8|2399.8|2393.8|59
1660563900000|2022-08-15 11:45:00|2401.3|2395.3|2406.3|2400.3|2407.3|2401.3|2400.5|2394.5|68
1660564200000|2022-08-15 11:50:00|2406|2400|2402.5|2396.5|2406.5|2400.5|2400.5|2394.5|73
1660564500000|2022-08-15 11:55:00|2402.3|2396.3|2390.8|2384.8|2405.5|2399.5|2389.8|2383.8|149
1660564800000|2022-08-15 12:00:00|2390.5|2384.5|2389.8|2383.8|2391.6|2385.6|2387.8|2381.8|81
1660565100000|2022-08-15 12:05:00|2389.5|2383.5|2390.8|2384.8|2391.3|2385.3|2387.3|2381.3|53
1660565400000|2022-08-15 12:10:00|2391|2385|2390.8|2384.8|2394|2388|2388.3|2382.3|68
1660565700000|2022-08-15 12:15:00|2391|2385|2394|2388|2395.3|2389.3|2391|2385|84
1660566000000|2022-08-15 12:20:00|2394.3|2388.3|2396.5|2390.5|2397|2391|2393.8|2387.8|80
1660566300000|2022-08-15 12:25:00|2396.8|2390.8|2396.5|2390.5|2401|2395|2394.8|2388.8|88
1660566600000|2022-08-15 12:30:00|2396.8|2390.8|2398|2392|2398.3|2392.3|2393|2387|62
1660566900000|2022-08-15 12:35:00|2397.8|2391.8|2397.3|2391.3|2398.3|2392.3|2396.5|2390.5|28
1660567200000|2022-08-15 12:40:00|2397|2391|2395|2389|2398.5|2392.5|2394|2388|44
1660567500000|2022-08-15 12:45:00|2394.5|2388.5|2397|2391|2397.8|2391.8|2394.5|2388.5|57
1660567800000|2022-08-15 12:50:00|2396.8|2390.8|2399|2393|2399|2393|2396.3|2390.3|31
1660568100000|2022-08-15 12:55:00|2398.8|2392.8|2400|2394|2401.8|2395.8|2398.3|2392.3|64
1660568400000|2022-08-15 13:00:00|2399.8|2393.8|2396.5|2390.5|2399.8|2393.8|2392.5|2386.5|181
1660568700000|2022-08-15 13:05:00|2396.3|2390.3|2392.3|2386.3|2396.8|2390.8|2390.3|2384.3|146
1660569000000|2022-08-15 13:10:00|2392|2386|2392.3|2386.3|2393|2387|2389|2383|97
1660569300000|2022-08-15 13:15:00|2392|2386|2393|2387|2394.8|2388.8|2391.5|2385.5|120
1660569600000|2022-08-15 13:20:00|2392.8|2386.8|2393.3|2387.3|2394|2388|2390|2384|97
1660569900000|2022-08-15 13:25:00|2393|2387|2395.3|2389.3|2396|2390|2393|2387|97
1660570200000|2022-08-15 13:30:00|2395.5|2389.5|2398.3|2392.3|2399.3|2393.3|2393|2387|129
1660570500000|2022-08-15 13:35:00|2398|2392|2396.8|2390.8|2399|2393|2396.5|2390.5|76
1660570800000|2022-08-15 13:40:00|2396.5|2390.5|2395|2389|2398.8|2392.8|2394.8|2388.8|75
1660571100000|2022-08-15 13:45:00|2394.8|2388.8|2391.3|2385.3|2398|2392|2391.3|2385.3|81
1660571400000|2022-08-15 13:50:00|2391|2385|2391|2385|2394.8|2388.8|2390.3|2384.3|83
1660571700000|2022-08-15 13:55:00|2391.3|2385.3|2387.5|2381.5|2391.3|2385.3|2386.3|2380.3|77
1660572000000|2022-08-15 14:00:00|2387.3|2381.3|2389.5|2383.5|2390.3|2384.3|2385.8|2379.8|80
1660572300000|2022-08-15 14:05:00|2389.3|2383.3|2388.3|2382.3|2390.3|2384.3|2386.3|2380.3|61
1660572600000|2022-08-15 14:10:00|2388|2382|2389.3|2383.3|2392.5|2386.5|2388|2382|61
1660572900000|2022-08-15 14:15:00|2388.8|2382.8|2392|2386|2394.3|2388.3|2388.5|2382.5|81
1660573200000|2022-08-15 14:20:00|2391.8|2385.8|2389.5|2383.5|2393.5|2387.5|2388.8|2382.8|63
1660573500000|2022-08-15 14:25:00|2389.3|2383.3|2386.8|2380.8|2390|2384|2386|2380|52
1660573800000|2022-08-15 14:30:00|2386|2380|2390.5|2384.5|2391.8|2385.8|2385.8|2379.8|102
1660574100000|2022-08-15 14:35:00|2391|2385|2390.8|2384.8|2391.3|2385.3|2389.8|2383.8|43
1660574400000|2022-08-15 14:40:00|2390.5|2384.5|2388.8|2382.8|2391|2385|2388|2382|33
1660574700000|2022-08-15 14:45:00|2389.3|2383.3|2391.3|2385.3|2392.8|2386.8|2388.3|2382.3|49
1660575000000|2022-08-15 14:50:00|2391.5|2385.5|2390.5|2384.5|2396.3|2390.3|2390.3|2384.3|68
1660575300000|2022-08-15 14:55:00|2390.3|2384.3|2388.5|2382.5|2390.8|2384.8|2387.3|2381.3|45
1660575600000|2022-08-15 15:00:00|2388.8|2382.8|2388|2382|2390.5|2384.5|2387.5|2381.5|31
1660575900000|2022-08-15 15:05:00|2387.5|2381.5|2388.3|2382.3|2389.8|2383.8|2387.5|2381.5|20
1660576200000|2022-08-15 15:10:00|2388|2382|2385.8|2379.8|2388.8|2382.8|2385.3|2379.3|28
1660576500000|2022-08-15 15:15:00|2386|2380|2383.5|2377.5|2387|2381|2383.3|2377.3|46
1660576800000|2022-08-15 15:20:00|2383.3|2377.3|2386.5|2380.5|2387|2381|2383.3|2377.3|38
1660577100000|2022-08-15 15:25:00|2386.3|2380.3|2387.8|2381.8|2388.8|2382.8|2385.8|2379.8|50
1660577400000|2022-08-15 15:30:00|2388|2382|2394.8|2388.8|2397|2391|2387.8|2381.8|109
1660577700000|2022-08-15 15:35:00|2395|2389|2396|2390|2396|2390|2392.5|2386.5|43
1660578000000|2022-08-15 15:40:00|2395.8|2389.8|2392.5|2386.5|2396.3|2390.3|2392.5|2386.5|27
1660578300000|2022-08-15 15:45:00|2392.8|2386.8|2394.5|2388.5|2397.3|2391.3|2392.8|2386.8|64
1660578600000|2022-08-15 15:50:00|2394.3|2388.3|2394.8|2388.8|2395.5|2389.5|2394|2388|33
1660578900000|2022-08-15 15:55:00|2394.5|2388.5|2404.5|2398.5|2404.5|2398.5|2394.5|2388.5|67
1660579200000|2022-08-15 16:00:00|2405.5|2399.5|2410.3|2404.3|2410.5|2404.5|2403.5|2397.5|78
1660579500000|2022-08-15 16:05:00|2410|2404|2409.3|2403.3|2410|2404|2408.3|2402.3|35
1660579800000|2022-08-15 16:10:00|2409.8|2403.8|2410.5|2404.5|2411|2405|2409|2403|25
1660580100000|2022-08-15 16:15:00|2410.3|2404.3|2412.8|2406.8|2413|2407|2410|2404|59
1660580400000|2022-08-15 16:20:00|2412.5|2406.5|2414.8|2408.8|2415|2409|2409.8|2403.8|67
1660580700000|2022-08-15 16:25:00|2414.5|2408.5|2415|2409|2417.5|2411.5|2414.5|2408.5|56
1660581000000|2022-08-15 16:30:00|2415.3|2409.3|2414.8|2408.8|2415.8|2409.8|2413.8|2407.8|58
1660581300000|2022-08-15 16:35:00|2414|2408|2412.5|2406.5|2414.8|2408.8|2412.3|2406.3|25
1660581600000|2022-08-15 16:40:00|2412.3|2406.3|2415|2409|2415.3|2409.3|2411.5|2405.5|26
1660581900000|2022-08-15 16:45:00|2415.3|2409.3|2412.5|2406.5|2415.5|2409.5|2412.5|2406.5|20
1660582200000|2022-08-15 16:50:00|2412.3|2406.3|2414|2408|2416|2410|2412.3|2406.3|25
1660582500000|2022-08-15 16:55:00|2413.8|2407.8|2413.5|2407.5|2414|2408|2413|2407|26
1660582800000|2022-08-15 17:00:00|2413.3|2407.3|2413.5|2407.5|2413.5|2407.5|2411|2405|20
1660583100000|2022-08-15 17:05:00|2413.8|2407.8|2413.8|2407.8|2414|2408|2413.3|2407.3|12
1660583400000|2022-08-15 17:10:00|2413.5|2407.5|2412.5|2406.5|2413.8|2407.8|2410.8|2404.8|17
1660583700000|2022-08-15 17:15:00|2412.3|2406.3|2409|2403|2412.3|2406.3|2409|2403|11
1660584000000|2022-08-15 17:20:00|2409.8|2403.8|2407.3|2401.3|2409.8|2403.8|2406.5|2400.5|23
1660584300000|2022-08-15 17:25:00|2407.5|2401.5|2409|2403|2409.3|2403.3|2407.5|2401.5|12
1660584600000|2022-08-15 17:30:00|2408.8|2402.8|2408|2402|2408.8|2402.8|2407.3|2401.3|19
1660584900000|2022-08-15 17:35:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2407.8|2401.8|8
1660585200000|2022-08-15 17:40:00|2408.3|2402.3|2408.5|2402.5|2408.5|2402.5|2408.3|2402.3|2
1660585500000|2022-08-15 17:45:00|2408.8|2402.8|2408.3|2402.3|2409|2403|2408.3|2402.3|6
1660585800000|2022-08-15 17:50:00|2408.5|2402.5|2408.3|2402.3|2408.8|2402.8|2407.3|2401.3|17
1660586100000|2022-08-15 17:55:00|2407.8|2401.8|2411.5|2396.5|2412.5|2401.8|2407.8|2396.3|13
1660608000000|2022-08-16 00:00:00|2414.1|2408.1|2410.4|2404.4|2414.1|2408.1|2409.1|2403.1|25
1660608300000|2022-08-16 00:05:00|2410.5|2404.5|2411.1|2405.1|2412.1|2406.1|2408.4|2402.4|14
1660608600000|2022-08-16 00:10:00|2411.3|2405.3|2411.3|2405.3|2413|2407|2411|2405|14
1660608900000|2022-08-16 00:15:00|2410.8|2404.8|2411.5|2405.5|2411.5|2405.5|2409.5|2403.5|16
1660609200000|2022-08-16 00:20:00|2411.3|2405.3|2414.6|2408.6|2414.6|2408.6|2410.5|2404.5|9
1660609500000|2022-08-16 00:25:00|2414.4|2408.4|2414.5|2408.5|2414.8|2408.8|2414.1|2408.1|10
1660609800000|2022-08-16 00:30:00|2413.5|2407.5|2414.3|2408.3|2414.5|2408.5|2413|2407|7
1660610100000|2022-08-16 00:35:00|2415|2409|2415.3|2409.3|2416|2410|2414.5|2408.5|17
1660610400000|2022-08-16 00:40:00|2415|2409|2415.5|2409.5|2415.5|2409.5|2414|2408|9
1660610700000|2022-08-16 00:45:00|2415.8|2409.8|2415.8|2409.8|2416.3|2410.3|2415.8|2409.8|4
1660611000000|2022-08-16 00:50:00|2415.5|2409.5|2413.8|2407.8|2415.5|2409.5|2413.8|2407.8|8
1660611300000|2022-08-16 00:55:00|2412.5|2406.5|2413|2407|2413.3|2407.3|2412.5|2406.5|5
1660611600000|2022-08-16 01:00:00|2412.8|2406.8|2407.3|2401.3|2412.8|2406.8|2407.3|2401.3|90
1660611900000|2022-08-16 01:05:00|2406.8|2400.8|2407|2401|2407.5|2401.5|2403.8|2397.8|39
1660612200000|2022-08-16 01:10:00|2407.3|2401.3|2411.8|2405.8|2412.3|2406.3|2405.8|2399.8|53
1660612500000|2022-08-16 01:15:00|2412|2406|2411.3|2405.3|2412|2406|2407.4|2401.4|107
1660612800000|2022-08-16 01:20:00|2411|2405|2411.8|2405.8|2411.8|2405.8|2409.8|2403.8|16
1660613100000|2022-08-16 01:25:00|2412|2406|2410.6|2404.6|2412.8|2406.8|2408.8|2402.8|28
1660613400000|2022-08-16 01:30:00|2410.8|2404.8|2416.8|2410.8|2417.3|2411.3|2410.3|2404.3|138
1660613700000|2022-08-16 01:35:00|2417|2411|2413|2407|2417|2411|2413|2407|133
1660614000000|2022-08-16 01:40:00|2413.5|2407.5|2416.8|2410.8|2417.3|2411.3|2412.8|2406.8|111
1660614300000|2022-08-16 01:45:00|2416.5|2410.5|2414.8|2408.8|2416.5|2410.5|2414.8|2408.8|9
1660614600000|2022-08-16 01:50:00|2414.5|2408.5|2415.8|2409.8|2416|2410|2413.8|2407.8|36
1660614900000|2022-08-16 01:55:00|2416|2410|2415.3|2409.3|2417.5|2411.5|2415|2409|25
1660615200000|2022-08-16 02:00:00|2415.5|2409.5|2419|2413|2419.3|2413.3|2415.5|2409.5|15
1660615500000|2022-08-16 02:05:00|2419.3|2413.3|2422.3|2416.3|2422.5|2416.5|2418.5|2412.5|50
1660615800000|2022-08-16 02:10:00|2422.5|2416.5|2424.3|2418.3|2424.8|2418.8|2422|2416|47
1660616100000|2022-08-16 02:15:00|2423.8|2417.8|2430|2424|2430|2424|2423.8|2417.8|28
1660616400000|2022-08-16 02:20:00|2430.3|2424.3|2432.3|2426.3|2432.8|2426.8|2429|2423|60
1660616700000|2022-08-16 02:25:00|2431.8|2425.8|2433.5|2427.5|2433.5|2427.5|2430.8|2424.8|27
1660617000000|2022-08-16 02:30:00|2433.3|2427.3|2431|2425|2434|2428|2431|2425|75
1660617300000|2022-08-16 02:35:00|2431.3|2425.3|2429.8|2423.8|2432|2426|2429|2423|39
1660617600000|2022-08-16 02:40:00|2430|2424|2432.3|2426.3|2432.3|2426.3|2430|2424|29
1660617900000|2022-08-16 02:45:00|2433|2427|2425|2419|2434.3|2428.3|2424.8|2418.8|62
1660618200000|2022-08-16 02:50:00|2425.3|2419.3|2422.8|2416.8|2427.5|2421.5|2421.8|2415.8|49
1660618500000|2022-08-16 02:55:00|2422.5|2416.5|2425.3|2419.3|2426|2420|2421.5|2415.5|84
1660618800000|2022-08-16 03:00:00|2425|2419|2425.3|2419.3|2428.5|2422.5|2424.8|2418.8|56
1660619100000|2022-08-16 03:05:00|2425.8|2419.8|2427.3|2421.3|2428.5|2422.5|2425|2419|31
1660619400000|2022-08-16 03:10:00|2427.5|2421.5|2423.3|2417.3|2427.8|2421.8|2422.8|2416.8|51
1660619700000|2022-08-16 03:15:00|2423.5|2417.5|2420.5|2414.5|2424.8|2418.8|2419.5|2413.5|28
1660620000000|2022-08-16 03:20:00|2420.8|2414.8|2419.8|2413.8|2421|2415|2418.3|2412.3|29
1660620300000|2022-08-16 03:25:00|2420|2414|2421|2415|2421.8|2415.8|2420|2414|21
1660620600000|2022-08-16 03:30:00|2421.3|2415.3|2421.8|2415.8|2422|2416|2420.8|2414.8|14
1660620900000|2022-08-16 03:35:00|2421.5|2415.5|2420.8|2414.8|2421.8|2415.8|2420.3|2414.3|8
1660621200000|2022-08-16 03:40:00|2421.5|2415.5|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|7
1660621500000|2022-08-16 03:45:00|2421.3|2415.3|2421.5|2415.5|2421.5|2415.5|2421.3|2415.3|2
1660621800000|2022-08-16 03:50:00|2421.8|2415.8|2423.3|2417.3|2423.3|2417.3|2421.8|2415.8|13
1660622100000|2022-08-16 03:55:00|2423|2417|2423.8|2417.8|2424.3|2418.3|2423|2417|15
1660622400000|2022-08-16 04:00:00|2424|2418|2424.3|2418.3|2424.5|2418.5|2423.8|2417.8|8
1660622700000|2022-08-16 04:05:00|2424|2418|2424|2418|2424.3|2418.3|2424|2418|9
1660623000000|2022-08-16 04:10:00|2424.3|2418.3|2426.5|2420.5|2426.5|2420.5|2424|2418|12
1660623300000|2022-08-16 04:15:00|2427|2421|2426.5|2420.5|2427.8|2421.8|2424.8|2418.8|19
1660623600000|2022-08-16 04:20:00|2426.3|2420.3|2424.8|2418.8|2426.5|2420.5|2424.5|2418.5|14
1660623900000|2022-08-16 04:25:00|2425|2419|2427.3|2421.3|2427.3|2421.3|2425|2419|8
1660624200000|2022-08-16 04:30:00|2427|2421|2425.8|2419.8|2427|2421|2425.5|2419.5|12
1660624500000|2022-08-16 04:35:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2426|2420|2
1660624800000|2022-08-16 04:40:00|2426|2420|2426.3|2420.3|2426.3|2420.3|2425.8|2419.8|4
1660625100000|2022-08-16 04:45:00|2426|2420|2426.5|2420.5|2426.5|2420.5|2425.8|2419.8|13
1660625400000|2022-08-16 04:50:00|2426.8|2420.8|2430|2424|2430|2424|2426.8|2420.8|21
1660625700000|2022-08-16 04:55:00|2429.8|2423.8|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|8
1660626000000|2022-08-16 05:00:00|2427.5|2421.5|2425.8|2419.8|2427.5|2421.5|2425.3|2419.3|12
1660626300000|2022-08-16 05:05:00|2425.5|2419.5|2426|2420|2426.5|2420.5|2424.5|2418.5|20
1660626600000|2022-08-16 05:10:00|2425.8|2419.8|2425|2419|2426|2420|2423.5|2417.5|30
1660626900000|2022-08-16 05:15:00|2425.3|2419.3|2422.5|2416.5|2425.3|2419.3|2422.5|2416.5|15
1660627200000|2022-08-16 05:20:00|2422.8|2416.8|2422.8|2416.8|2423.3|2417.3|2422|2416|9
1660627500000|2022-08-16 05:25:00|2422.5|2416.5|2426|2420|2426|2420|2422|2416|11
1660627800000|2022-08-16 05:30:00|2425.8|2419.8|2421.3|2415.3|2425.8|2419.8|2420.8|2414.8|75
1660628100000|2022-08-16 05:35:00|2421|2415|2421.5|2415.5|2421.8|2415.8|2419.5|2413.5|43
1660628400000|2022-08-16 05:40:00|2421.8|2415.8|2424.3|2418.3|2424.8|2418.8|2421.8|2415.8|36
1660628700000|2022-08-16 05:45:00|2424.5|2418.5|2423|2417|2424.5|2418.5|2422|2416|38
1660629000000|2022-08-16 05:50:00|2423.3|2417.3|2423.8|2417.8|2425|2419|2423.3|2417.3|18
1660629300000|2022-08-16 05:55:00|2424|2418|2421.3|2415.3|2424.8|2418.8|2421.3|2415.3|48
1660629600000|2022-08-16 06:00:00|2421|2415|2418.3|2412.3|2421|2415|2416.8|2410.8|46
1660629900000|2022-08-16 06:05:00|2418.5|2412.5|2419.5|2413.5|2419.8|2413.8|2418.3|2412.3|35
1660630200000|2022-08-16 06:10:00|2419.3|2413.3|2413.5|2407.5|2419.8|2413.8|2412.8|2406.8|48
1660630500000|2022-08-16 06:15:00|2414.3|2408.3|2412.8|2406.8|2415|2409|2411.8|2405.8|37
1660630800000|2022-08-16 06:20:00|2412.3|2406.3|2413.5|2407.5|2414.8|2408.8|2411.8|2405.8|25
1660631100000|2022-08-16 06:25:00|2413|2407|2413.8|2407.8|2415|2409|2413|2407|51
1660631400000|2022-08-16 06:30:00|2413.5|2407.5|2414.5|2408.5|2415.3|2409.3|2413.5|2407.5|27
1660631700000|2022-08-16 06:35:00|2415.5|2409.5|2416.3|2410.3|2416.3|2410.3|2413.3|2407.3|45
1660632000000|2022-08-16 06:40:00|2415.8|2409.8|2418.3|2412.3|2418.8|2412.8|2415.8|2409.8|36
1660632300000|2022-08-16 06:45:00|2418.5|2412.5|2416.5|2410.5|2418.5|2412.5|2415.8|2409.8|33
1660632600000|2022-08-16 06:50:00|2416.3|2410.3|2408|2402|2417.3|2411.3|2408|2402|51
1660632900000|2022-08-16 06:55:00|2407.5|2401.5|2408.3|2402.3|2412.3|2406.3|2407.3|2401.3|101
1660633200000|2022-08-16 07:00:00|2408.1|2402.1|2403.3|2397.3|2410.8|2404.8|2403.3|2397.3|132
1660633500000|2022-08-16 07:05:00|2402.5|2396.5|2407.8|2401.8|2407.8|2401.8|2400.5|2394.5|76
1660633800000|2022-08-16 07:10:00|2407.5|2401.5|2405.5|2399.5|2409.8|2403.8|2405.5|2399.5|53
1660634100000|2022-08-16 07:15:00|2405.8|2399.8|2402.8|2396.8|2406|2400|2402|2396|65
1660634400000|2022-08-16 07:20:00|2402.5|2396.5|2396.5|2390.5|2402.8|2396.8|2395|2389|83
1660634700000|2022-08-16 07:25:00|2396.3|2390.3|2407.8|2401.8|2407.8|2401.8|2395|2389|85
1660635000000|2022-08-16 07:30:00|2408|2402|2413.5|2407.5|2415|2409|2407.8|2401.8|74
1660635300000|2022-08-16 07:35:00|2413.8|2407.8|2408.3|2402.3|2414.5|2408.5|2408.3|2402.3|60
1660635600000|2022-08-16 07:40:00|2408|2402|2417.9|2411.9|2429|2423|2407.8|2401.8|66
1660635900000|2022-08-16 07:45:00|2418.1|2412.1|2430|2424|2430|2424|2418|2412|103
1660636200000|2022-08-16 07:50:00|2430.3|2424.3|2438|2432|2440.4|2434.4|2429.3|2423.3|133
1660636500000|2022-08-16 07:55:00|2438.5|2432.5|2438.5|2432.5|2441.3|2435.3|2435.3|2429.3|75
1660636800000|2022-08-16 08:00:00|2438.8|2432.8|2431.8|2425.8|2438.8|2432.8|2431.5|2425.5|92
1660637100000|2022-08-16 08:05:00|2431.5|2425.5|2432.8|2426.8|2434.3|2428.3|2431|2425|60
1660637400000|2022-08-16 08:10:00|2432.5|2426.5|2425|2419|2432.5|2426.5|2422.3|2416.3|81
1660637700000|2022-08-16 08:15:00|2424.8|2418.8|2427|2421|2427.5|2421.5|2423|2417|49
1660638000000|2022-08-16 08:20:00|2427.3|2421.3|2430.3|2424.3|2431.8|2425.8|2427.3|2421.3|35
1660638300000|2022-08-16 08:25:00|2430|2424|2432|2426|2434.8|2428.8|2430|2424|54
1660638600000|2022-08-16 08:30:00|2432.3|2426.3|2428|2422|2433.5|2427.5|2426.3|2420.3|58
1660638900000|2022-08-16 08:35:00|2427.8|2421.8|2429|2423|2429.3|2423.3|2426.5|2420.5|19
1660639200000|2022-08-16 08:40:00|2429.3|2423.3|2427.5|2421.5|2430.3|2424.3|2427.3|2421.3|42
1660639500000|2022-08-16 08:45:00|2427.3|2421.3|2425.8|2419.8|2427.3|2421.3|2423.8|2417.8|32
1660639800000|2022-08-16 08:50:00|2425.5|2419.5|2425.8|2419.8|2426.8|2420.8|2425|2419|20
1660640100000|2022-08-16 08:55:00|2425.5|2419.5|2422.8|2416.8|2426.3|2420.3|2422.5|2416.5|29
1660640400000|2022-08-16 09:00:00|2422.5|2416.5|2431.3|2425.3|2432.3|2426.3|2422.3|2416.3|50
1660640700000|2022-08-16 09:05:00|2431.5|2425.5|2436.3|2430.3|2441.8|2435.8|2431.5|2425.5|151
1660641000000|2022-08-16 09:10:00|2436.5|2430.5|2437.3|2431.3|2440.8|2434.8|2435.8|2429.8|120
1660641300000|2022-08-16 09:15:00|2437|2431|2446.3|2440.3|2449.5|2443.5|2434.5|2428.5|123
1660641600000|2022-08-16 09:20:00|2446.5|2440.5|2443|2437|2449.8|2443.8|2442.3|2436.3|104
1660641900000|2022-08-16 09:25:00|2442.8|2436.8|2447.3|2441.3|2448.8|2442.8|2442.8|2436.8|48
1660642200000|2022-08-16 09:30:00|2447.8|2441.8|2450.8|2444.8|2451.5|2445.5|2447|2441|62
1660642500000|2022-08-16 09:35:00|2451|2445|2451.1|2445.1|2460.1|2454.1|2448.6|2442.6|96
1660642800000|2022-08-16 09:40:00|2451.4|2445.4|2448.4|2442.4|2456.9|2450.9|2446.9|2440.9|86
1660643100000|2022-08-16 09:45:00|2448.6|2442.6|2437.9|2431.9|2449.1|2443.1|2437.4|2431.4|60
1660643400000|2022-08-16 09:50:00|2437.1|2431.1|2440.1|2434.1|2441.6|2435.6|2435.9|2429.9|85
1660643700000|2022-08-16 09:55:00|2440.4|2434.4|2439.6|2433.6|2443.1|2437.1|2439.4|2433.4|53
1660644000000|2022-08-16 10:00:00|2439.4|2433.4|2439.1|2433.1|2439.9|2433.9|2437.1|2431.1|70
1660644300000|2022-08-16 10:05:00|2438.1|2432.1|2440.6|2434.6|2440.6|2434.6|2436.6|2430.6|24
1660644600000|2022-08-16 10:10:00|2440.9|2434.9|2442.1|2436.1|2443.1|2437.1|2439.9|2433.9|25
1660644900000|2022-08-16 10:15:00|2442.4|2436.4|2442.1|2436.1|2444.9|2438.9|2440.6|2434.6|36
1660645200000|2022-08-16 10:20:00|2442.4|2436.4|2440.9|2434.9|2442.4|2436.4|2438.9|2432.9|30
1660645500000|2022-08-16 10:25:00|2440.6|2434.6|2442.9|2436.9|2443.1|2437.1|2438.4|2432.4|40
1660645800000|2022-08-16 10:30:00|2442.6|2436.6|2437.4|2431.4|2442.6|2436.6|2437.4|2431.4|55
1660646100000|2022-08-16 10:35:00|2437.6|2431.6|2437.9|2431.9|2439.6|2433.6|2436.6|2430.6|34
1660646400000|2022-08-16 10:40:00|2437.6|2431.6|2437.1|2431.1|2440.4|2434.4|2436.1|2430.1|48
1660646700000|2022-08-16 10:45:00|2436.6|2430.6|2439.4|2433.4|2441.1|2435.1|2436.6|2430.6|39
1660647000000|2022-08-16 10:50:00|2439.1|2433.1|2443.6|2437.6|2443.9|2437.9|2438.9|2432.9|46
1660647300000|2022-08-16 10:55:00|2443.4|2437.4|2438.1|2432.1|2443.6|2437.6|2437.6|2431.6|65
1660647600000|2022-08-16 11:00:00|2437.9|2431.9|2440.9|2434.9|2444.1|2438.1|2437.9|2431.9|40
1660647900000|2022-08-16 11:05:00|2441.1|2435.1|2443.6|2437.6|2445.4|2439.4|2440.6|2434.6|40
1660648200000|2022-08-16 11:10:00|2442.6|2436.6|2443.9|2437.9|2443.9|2437.9|2441.1|2435.1|32
1660648500000|2022-08-16 11:15:00|2444.1|2438.1|2442.4|2436.4|2445.4|2439.4|2442.1|2436.1|26
1660648800000|2022-08-16 11:20:00|2443.1|2437.1|2445.4|2439.4|2446.4|2440.4|2441.4|2435.4|34
1660649100000|2022-08-16 11:25:00|2445.1|2439.1|2440.1|2434.1|2445.1|2439.1|2439.1|2433.1|29
1660649400000|2022-08-16 11:30:00|2439.9|2433.9|2443.9|2437.9|2444.6|2438.6|2437.9|2431.9|65
1660649700000|2022-08-16 11:35:00|2444.1|2438.1|2446.1|2440.1|2448.1|2442.1|2443.9|2437.9|39
1660650000000|2022-08-16 11:40:00|2446.4|2440.4|2443.4|2437.4|2447.4|2441.4|2442.9|2436.9|49
1660650300000|2022-08-16 11:45:00|2443.1|2437.1|2442.9|2436.9|2444.4|2438.4|2442.9|2436.9|46
1660650600000|2022-08-16 11:50:00|2442.6|2436.6|2444.4|2438.4|2444.9|2438.9|2441.4|2435.4|45
1660650900000|2022-08-16 11:55:00|2444.6|2438.6|2442.6|2436.6|2445.4|2439.4|2439.6|2433.6|107
1660651200000|2022-08-16 12:00:00|2442.4|2436.4|2446.1|2440.1|2446.9|2440.9|2442.1|2436.1|53
1660651500000|2022-08-16 12:05:00|2445.9|2439.9|2445.4|2439.4|2446.6|2440.6|2443.1|2437.1|53
1660651800000|2022-08-16 12:10:00|2445.1|2439.1|2447.9|2441.9|2448.4|2442.4|2443.6|2437.6|75
1660652100000|2022-08-16 12:15:00|2447.6|2441.6|2444.1|2438.1|2447.9|2441.9|2444.1|2438.1|35
1660652400000|2022-08-16 12:20:00|2444.4|2438.4|2442.1|2436.1|2445.1|2439.1|2441.6|2435.6|40
1660652700000|2022-08-16 12:25:00|2441.9|2435.9|2443.9|2437.9|2444.9|2438.9|2441.9|2435.9|40
1660653000000|2022-08-16 12:30:00|2444.1|2438.1|2441.4|2435.4|2444.1|2438.1|2440.9|2434.9|71
1660653300000|2022-08-16 12:35:00|2441.6|2435.6|2441.9|2435.9|2443.9|2437.9|2441.4|2435.4|54
1660653600000|2022-08-16 12:40:00|2441.1|2435.1|2441.4|2435.4|2441.9|2435.9|2440.1|2434.1|17
1660653900000|2022-08-16 12:45:00|2441.6|2435.6|2439.6|2433.6|2442.4|2436.4|2439.6|2433.6|20
1660654200000|2022-08-16 12:50:00|2439.4|2433.4|2440.6|2434.6|2441.6|2435.6|2437.4|2431.4|60
1660654500000|2022-08-16 12:55:00|2440.4|2434.4|2439.1|2433.1|2442.1|2436.1|2437.6|2431.6|61
1660654800000|2022-08-16 13:00:00|2438.9|2432.9|2443.6|2437.6|2445.6|2439.6|2437.4|2431.4|186
1660655100000|2022-08-16 13:05:00|2443.9|2437.9|2442.6|2436.6|2446.4|2440.4|2440.6|2434.6|122
1660655400000|2022-08-16 13:10:00|2442.4|2436.4|2442.1|2436.1|2442.4|2436.4|2436.9|2430.9|92
1660655700000|2022-08-16 13:15:00|2441.9|2435.9|2444.9|2438.9|2445.9|2439.9|2441.1|2435.1|72
1660656000000|2022-08-16 13:20:00|2444.6|2438.6|2437.9|2431.9|2445.4|2439.4|2437.6|2431.6|68
1660656300000|2022-08-16 13:25:00|2437.6|2431.6|2438.9|2432.9|2439.6|2433.6|2437.4|2431.4|49
1660656600000|2022-08-16 13:30:00|2438.6|2432.6|2439.1|2433.1|2440.6|2434.6|2437.4|2431.4|136
1660656900000|2022-08-16 13:35:00|2439.6|2433.6|2438.4|2432.4|2441.1|2435.1|2437.6|2431.6|91
1660657200000|2022-08-16 13:40:00|2438.6|2432.6|2438.6|2432.6|2441.9|2435.9|2437.9|2431.9|72
1660657500000|2022-08-16 13:45:00|2438.4|2432.4|2439.9|2433.9|2441.9|2435.9|2438.4|2432.4|60
1660657800000|2022-08-16 13:50:00|2440.1|2434.1|2439.9|2433.9|2440.9|2434.9|2439.6|2433.6|55
1660658100000|2022-08-16 13:55:00|2440.1|2434.1|2440.1|2434.1|2441.4|2435.4|2439.1|2433.1|57
1660658400000|2022-08-16 14:00:00|2439.9|2433.9|2437.4|2431.4|2440.4|2434.4|2436.1|2430.1|59
1660658700000|2022-08-16 14:05:00|2437.6|2431.6|2430.5|2424.5|2439.1|2433.1|2428.8|2422.8|77
1660659000000|2022-08-16 14:10:00|2430.3|2424.3|2431.4|2425.4|2432.9|2426.9|2429.4|2423.4|78
1660659300000|2022-08-16 14:15:00|2431.1|2425.1|2432.6|2426.6|2432.9|2426.9|2430.4|2424.4|71
1660659600000|2022-08-16 14:20:00|2432.4|2426.4|2434.4|2428.4|2436.1|2430.1|2429.6|2423.6|73
1660659900000|2022-08-16 14:25:00|2434.6|2428.6|2432.6|2426.6|2435.4|2429.4|2431.4|2425.4|62
1660660200000|2022-08-16 14:30:00|2432.4|2426.4|2427.4|2421.4|2432.9|2426.9|2426.4|2420.4|69
1660660500000|2022-08-16 14:35:00|2427.6|2421.6|2423.9|2417.9|2428.4|2422.4|2420.1|2414.1|111
1660660800000|2022-08-16 14:40:00|2423.6|2417.6|2430.4|2424.4|2430.4|2424.4|2423.1|2417.1|104
1660661100000|2022-08-16 14:45:00|2430.1|2424.1|2428.4|2422.4|2430.1|2424.1|2427.9|2421.9|94
1660661400000|2022-08-16 14:50:00|2428.1|2422.1|2421.4|2415.4|2428.1|2422.1|2421.1|2415.1|66
1660661700000|2022-08-16 14:55:00|2420.9|2414.9|2422.1|2416.1|2425.1|2419.1|2420.9|2414.9|70
1660662000000|2022-08-16 15:00:00|2422.6|2416.6|2423.4|2417.4|2427.1|2421.1|2422.4|2416.4|72
1660662300000|2022-08-16 15:05:00|2423.6|2417.6|2413.9|2407.9|2423.9|2417.9|2413.6|2407.6|126
1660662600000|2022-08-16 15:10:00|2414.1|2408.1|2410.1|2404.1|2414.1|2408.1|2409.4|2403.4|145
1660662900000|2022-08-16 15:15:00|2410.4|2404.4|2405.9|2399.9|2411.9|2405.9|2405.9|2399.9|119
1660663200000|2022-08-16 15:20:00|2406.1|2400.1|2397.1|2391.1|2406.4|2400.4|2396.9|2390.9|192
1660663500000|2022-08-16 15:25:00|2396.9|2390.9|2397.9|2391.9|2399.1|2393.1|2394.4|2388.4|168
1660663800000|2022-08-16 15:30:00|2397.6|2391.6|2393.9|2387.9|2398.1|2392.1|2393.1|2387.1|250
1660664100000|2022-08-16 15:35:00|2393.6|2387.6|2392.4|2386.4|2396.4|2390.4|2391.4|2385.4|79
1660664400000|2022-08-16 15:40:00|2392.6|2386.6|2392.4|2386.4|2392.9|2386.9|2391.9|2385.9|31
1660664700000|2022-08-16 15:45:00|2392.6|2386.6|2392.6|2386.6|2397.6|2391.6|2391.6|2385.6|61
1660665000000|2022-08-16 15:50:00|2393.4|2387.4|2397.1|2391.1|2397.1|2391.1|2392.4|2386.4|64
1660665300000|2022-08-16 15:55:00|2395.6|2389.6|2395.6|2389.6|2398.4|2392.4|2394.6|2388.6|46
1660665600000|2022-08-16 16:00:00|2395.9|2389.9|2397.4|2391.4|2397.4|2391.4|2394.6|2388.6|26
1660665900000|2022-08-16 16:05:00|2397.6|2391.6|2396.6|2390.6|2397.6|2391.6|2395.6|2389.6|19
1660666200000|2022-08-16 16:10:00|2396.9|2390.9|2398.1|2392.1|2398.1|2392.1|2395.4|2389.4|14
1660666500000|2022-08-16 16:15:00|2398.4|2392.4|2406.1|2400.1|2406.1|2400.1|2398.4|2392.4|44
1660666800000|2022-08-16 16:20:00|2407.1|2401.1|2408.9|2402.9|2409.1|2403.1|2405.6|2399.6|37
1660667100000|2022-08-16 16:25:00|2409.4|2403.4|2408.4|2402.4|2411.4|2405.4|2408.4|2402.4|20
1660667400000|2022-08-16 16:30:00|2406.6|2400.6|2407.1|2401.1|2407.4|2401.4|2406.6|2400.6|13
1660667700000|2022-08-16 16:35:00|2407.4|2401.4|2407.1|2401.1|2407.4|2401.4|2407.1|2401.1|4
1660668000000|2022-08-16 16:40:00|2407.4|2401.4|2407.4|2401.4|2407.6|2401.6|2407.1|2401.1|5
1660668300000|2022-08-16 16:45:00|2407.1|2401.1|2406.1|2400.1|2407.4|2401.4|2405.9|2399.9|17
1660668600000|2022-08-16 16:50:00|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2406.1|2400.1|18
1660668900000|2022-08-16 16:55:00|2406.8|2400.8|2405.3|2399.3|2406.9|2400.9|2405.1|2399.1|35
1660669200000|2022-08-16 17:00:00|2405.1|2399.1|2405.3|2399.3|2405.4|2399.4|2405.1|2399.1|4
1660669500000|2022-08-16 17:05:00|2405.4|2399.4|2405.4|2399.4|2405.5|2399.5|2405.4|2399.4|3
1660669800000|2022-08-16 17:10:00|2405.5|2399.5|2405.5|2399.5|2405.5|2399.5|2405.4|2399.4|3
1660670400000|2022-08-16 17:20:00|2405.4|2399.4|2405.6|2399.6|2405.6|2399.6|2405.1|2399.1|5
1660670700000|2022-08-16 17:25:00|2405.5|2399.5|2403.4|2397.4|2405.8|2399.8|2401.4|2395.4|21
1660671000000|2022-08-16 17:30:00|2403.6|2397.6|2401.9|2395.9|2404.4|2398.4|2401.9|2395.9|17
1660671300000|2022-08-16 17:35:00|2402.1|2396.1|2402.4|2396.4|2403|2397|2402|2396|31
1660671600000|2022-08-16 17:40:00|2402.6|2396.6|2402.4|2396.4|2402.9|2396.9|2402.3|2396.3|14
1660671900000|2022-08-16 17:45:00|2402.6|2396.6|2403|2397|2403.3|2397.3|2402.3|2396.3|14
1660672200000|2022-08-16 17:50:00|2403.4|2397.4|2401.6|2395.6|2403.4|2397.4|2400.3|2394.3|24
1660672500000|2022-08-16 17:55:00|2401.4|2395.4|2405.3|2390.3|2406.3|2395.4|2401|2390.3|8
1660694400000|2022-08-17 00:00:00|2402.4|2396.4|2396.4|2390.4|2403.1|2397.1|2396.4|2390.4|20
1660694700000|2022-08-17 00:05:00|2396.6|2390.6|2399.9|2393.9|2400.6|2394.6|2395.1|2389.1|24
1660695000000|2022-08-17 00:10:00|2400.6|2394.6|2401.6|2395.6|2401.6|2395.6|2400.1|2394.1|10
1660695300000|2022-08-17 00:15:00|2402.1|2396.1|2404.4|2398.4|2405.9|2399.9|2402.1|2396.1|17
1660695600000|2022-08-17 00:20:00|2404.6|2398.6|2405.1|2399.1|2405.1|2399.1|2404.1|2398.1|28
1660695900000|2022-08-17 00:25:00|2405.4|2399.4|2404.4|2398.4|2405.9|2399.9|2403.1|2397.1|21
1660696200000|2022-08-17 00:30:00|2404.6|2398.6|2408.6|2402.6|2409.6|2403.6|2404.6|2398.6|24
1660696500000|2022-08-17 00:35:00|2408.9|2402.9|2407.6|2401.6|2409.6|2403.6|2407.1|2401.1|21
1660696800000|2022-08-17 00:40:00|2407.9|2401.9|2406.4|2400.4|2408.6|2402.6|2406.4|2400.4|10
1660697100000|2022-08-17 00:45:00|2406.6|2400.6|2409.1|2403.1|2409.1|2403.1|2406.6|2400.6|11
1660697400000|2022-08-17 00:50:00|2409.4|2403.4|2407.6|2401.6|2410.1|2404.1|2407.4|2401.4|13
1660697700000|2022-08-17 00:55:00|2407.9|2401.9|2407.4|2401.4|2408.9|2402.9|2407.4|2401.4|11
1660698000000|2022-08-17 01:00:00|2407.1|2401.1|2406.9|2400.9|2407.1|2401.1|2402.4|2396.4|92
1660698300000|2022-08-17 01:05:00|2407.1|2401.1|2408.9|2402.9|2410.1|2404.1|2405.9|2399.9|51
1660698600000|2022-08-17 01:10:00|2409.1|2403.1|2409.4|2403.4|2411.6|2405.6|2408.1|2402.1|41
1660698900000|2022-08-17 01:15:00|2409.9|2403.9|2409.9|2403.9|2411.9|2405.9|2408.9|2402.9|35
1660699200000|2022-08-17 01:20:00|2410.1|2404.1|2412.4|2406.4|2412.6|2406.6|2410.1|2404.1|14
1660699500000|2022-08-17 01:25:00|2412.6|2406.6|2416.6|2410.6|2416.9|2410.9|2412.6|2406.6|21
1660699800000|2022-08-17 01:30:00|2416.9|2410.9|2411.4|2405.4|2417.6|2411.6|2411.1|2405.1|93
1660700100000|2022-08-17 01:35:00|2412.1|2406.1|2409.1|2403.1|2414.1|2408.1|2409.1|2403.1|33
1660700400000|2022-08-17 01:40:00|2409.6|2403.6|2411.1|2405.1|2411.9|2405.9|2409.6|2403.6|24
1660700700000|2022-08-17 01:45:00|2411.4|2405.4|2410.9|2404.9|2412.1|2406.1|2408.9|2402.9|46
1660701000000|2022-08-17 01:50:00|2411.1|2405.1|2416.1|2410.1|2416.1|2410.1|2411.1|2405.1|24
1660701300000|2022-08-17 01:55:00|2416.4|2410.4|2417.1|2411.1|2417.9|2411.9|2414.9|2408.9|40
1660701600000|2022-08-17 02:00:00|2417.4|2411.4|2416.4|2410.4|2418.9|2412.9|2415.9|2409.9|92
1660701900000|2022-08-17 02:05:00|2416.1|2410.1|2416.6|2410.6|2417.6|2411.6|2414.6|2408.6|27
1660702200000|2022-08-17 02:10:00|2416.9|2410.9|2415.6|2409.6|2417.1|2411.1|2414.6|2408.6|60
1660702500000|2022-08-17 02:15:00|2415.4|2409.4|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|10
1660702800000|2022-08-17 02:20:00|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|2414.6|2408.6|1
1660703100000|2022-08-17 02:25:00|2414.9|2408.9|2413.9|2407.9|2415.1|2409.1|2413.9|2407.9|6
1660703400000|2022-08-17 02:30:00|2414.4|2408.4|2420.1|2414.1|2420.4|2414.4|2414.4|2408.4|59
1660703700000|2022-08-17 02:35:00|2419.6|2413.6|2422.4|2416.4|2426.6|2420.6|2419.6|2413.6|171
1660704000000|2022-08-17 02:40:00|2422.9|2416.9|2422.1|2416.1|2425.4|2419.4|2421.6|2415.6|166
1660704300000|2022-08-17 02:45:00|2422.4|2416.4|2425.9|2419.9|2425.9|2419.9|2421.6|2415.6|164
1660704600000|2022-08-17 02:50:00|2424.9|2418.9|2416.4|2410.4|2426.6|2420.6|2416.1|2410.1|78
1660704900000|2022-08-17 02:55:00|2416.1|2410.1|2418.6|2412.6|2419.6|2413.6|2411.6|2405.6|110
1660705200000|2022-08-17 03:00:00|2418.1|2412.1|2422.4|2416.4|2423.9|2417.9|2418.1|2412.1|154
1660705500000|2022-08-17 03:05:00|2423.1|2417.1|2416.9|2410.9|2424.4|2418.4|2416.9|2410.9|114
1660705800000|2022-08-17 03:10:00|2417.1|2411.1|2414.1|2408.1|2417.1|2411.1|2413.6|2407.6|61
1660706100000|2022-08-17 03:15:00|2413.9|2407.9|2407.9|2401.9|2413.9|2407.9|2407.1|2401.1|47
1660706400000|2022-08-17 03:20:00|2407.6|2401.6|2409.9|2403.9|2413.1|2407.1|2407.6|2401.6|95
1660706700000|2022-08-17 03:25:00|2410.1|2404.1|2410.4|2404.4|2413.6|2407.6|2409.4|2403.4|48
1660707000000|2022-08-17 03:30:00|2410.6|2404.6|2410.6|2404.6|2413.1|2407.1|2410.6|2404.6|49
1660707300000|2022-08-17 03:35:00|2410.4|2404.4|2410.4|2404.4|2410.4|2404.4|2409.6|2403.6|7
1660707600000|2022-08-17 03:40:00|2410.6|2404.6|2409.9|2403.9|2412.1|2406.1|2409.9|2403.9|17
1660707900000|2022-08-17 03:45:00|2410.1|2404.1|2408.6|2402.6|2410.1|2404.1|2407.4|2401.4|24
1660708200000|2022-08-17 03:50:00|2409.1|2403.1|2409.9|2403.9|2410.9|2404.9|2409.1|2403.1|21
1660708500000|2022-08-17 03:55:00|2410.1|2404.1|2414.6|2408.6|2414.9|2408.9|2410.1|2404.1|21
1660708800000|2022-08-17 04:00:00|2414.9|2408.9|2415.9|2409.9|2416.1|2410.1|2414.9|2408.9|13
1660709100000|2022-08-17 04:05:00|2415.4|2409.4|2417.9|2411.9|2419.6|2413.6|2415.4|2409.4|25
1660709400000|2022-08-17 04:10:00|2418.1|2412.1|2419.9|2413.9|2421.1|2415.1|2417.9|2411.9|20
1660709700000|2022-08-17 04:15:00|2420.1|2414.1|2419.4|2413.4|2421.1|2415.1|2418.9|2412.9|15
1660710000000|2022-08-17 04:20:00|2419.6|2413.6|2419.6|2413.6|2419.6|2413.6|2417.9|2411.9|10
1660710300000|2022-08-17 04:25:00|2419.9|2413.9|2419.9|2413.9|2420.6|2414.6|2419.6|2413.6|9
1660710600000|2022-08-17 04:30:00|2420.1|2414.1|2420.4|2414.4|2420.6|2414.6|2420.1|2414.1|6
1660710900000|2022-08-17 04:35:00|2420.1|2414.1|2422.1|2416.1|2422.1|2416.1|2420.1|2414.1|14
1660711200000|2022-08-17 04:40:00|2422.6|2416.6|2422.1|2416.1|2422.9|2416.9|2421.9|2415.9|11
1660711500000|2022-08-17 04:45:00|2422.6|2416.6|2422.9|2416.9|2422.9|2416.9|2421.6|2415.6|17
1660711800000|2022-08-17 04:50:00|2423.1|2417.1|2421.9|2415.9|2423.1|2417.1|2421.9|2415.9|4
1660712100000|2022-08-17 04:55:00|2422.4|2416.4|2422.6|2416.6|2424.6|2418.6|2422.4|2416.4|23
1660712400000|2022-08-17 05:00:00|2422.9|2416.9|2423.4|2417.4|2424.1|2418.1|2422.6|2416.6|24
1660712700000|2022-08-17 05:05:00|2423.6|2417.6|2420.1|2414.1|2423.6|2417.6|2419.1|2413.1|19
1660713000000|2022-08-17 05:10:00|2420.4|2414.4|2423.1|2417.1|2423.4|2417.4|2420.4|2414.4|14
1660713300000|2022-08-17 05:15:00|2422.6|2416.6|2428.1|2422.1|2428.1|2422.1|2422.6|2416.6|12
1660713600000|2022-08-17 05:20:00|2429.1|2423.1|2428.6|2422.6|2429.1|2423.1|2427.9|2421.9|9
1660713900000|2022-08-17 05:25:00|2428.4|2422.4|2428.6|2422.6|2428.6|2422.6|2427.1|2421.1|3
1660714200000|2022-08-17 05:30:00|2428.9|2422.9|2426.4|2420.4|2430.4|2424.4|2424.6|2418.6|115
1660714500000|2022-08-17 05:35:00|2426.6|2420.6|2429.4|2423.4|2429.9|2423.9|2425.9|2419.9|51
1660714800000|2022-08-17 05:40:00|2429.9|2423.9|2431.9|2425.9|2434.6|2428.6|2429.1|2423.1|65
1660715100000|2022-08-17 05:45:00|2431.6|2425.6|2435.4|2429.4|2437.4|2431.4|2431.4|2425.4|68
1660715400000|2022-08-17 05:50:00|2435.6|2429.6|2434.6|2428.6|2436.4|2430.4|2434.1|2428.1|48
1660715700000|2022-08-17 05:55:00|2434.9|2428.9|2438.9|2432.9|2438.9|2432.9|2432.4|2426.4|36
1660716000000|2022-08-17 06:00:00|2438.6|2432.6|2441.1|2435.1|2441.4|2435.4|2438.1|2432.1|58
1660716300000|2022-08-17 06:05:00|2440.9|2434.9|2441.6|2435.6|2442.6|2436.6|2438.4|2432.4|52
1660716600000|2022-08-17 06:10:00|2441.9|2435.9|2435.9|2429.9|2444.1|2438.1|2435.9|2429.9|67
1660716900000|2022-08-17 06:15:00|2436.1|2430.1|2432.4|2426.4|2436.1|2430.1|2432.4|2426.4|48
1660717200000|2022-08-17 06:20:00|2432.6|2426.6|2431.1|2425.1|2433.6|2427.6|2431.1|2425.1|18
1660717500000|2022-08-17 06:25:00|2431.4|2425.4|2426.4|2420.4|2431.9|2425.9|2425.6|2419.6|55
1660717800000|2022-08-17 06:30:00|2425.9|2419.9|2418.9|2412.9|2425.9|2419.9|2418.9|2412.9|89
1660718100000|2022-08-17 06:35:00|2420.1|2414.1|2429.9|2423.9|2430.6|2424.6|2419.1|2413.1|67
1660718400000|2022-08-17 06:40:00|2430.1|2424.1|2432.1|2426.1|2432.4|2426.4|2429.4|2423.4|21
1660718700000|2022-08-17 06:45:00|2431.6|2425.6|2431.9|2425.9|2433.6|2427.6|2431.6|2425.6|33
1660719000000|2022-08-17 06:50:00|2431.6|2425.6|2429.4|2423.4|2432.1|2426.1|2428.4|2422.4|39
1660719300000|2022-08-17 06:55:00|2429.6|2423.6|2431.6|2425.6|2432.4|2426.4|2427.9|2421.9|48
1660719600000|2022-08-17 07:00:00|2431.4|2425.4|2425.6|2419.6|2432.1|2426.1|2424.9|2418.9|79
1660719900000|2022-08-17 07:05:00|2425.4|2419.4|2427.6|2421.6|2429.6|2423.6|2425.4|2419.4|38
1660720200000|2022-08-17 07:10:00|2428.1|2422.1|2427.9|2421.9|2430.9|2424.9|2425.9|2419.9|31
1660720500000|2022-08-17 07:15:00|2428.4|2422.4|2427.9|2421.9|2432.4|2426.4|2427.4|2421.4|54
1660720800000|2022-08-17 07:20:00|2427.6|2421.6|2427.6|2421.6|2427.6|2421.6|2424.6|2418.6|53
1660721100000|2022-08-17 07:25:00|2427.4|2421.4|2421.9|2415.9|2427.4|2421.4|2420.4|2414.4|47
1660721400000|2022-08-17 07:30:00|2421.6|2415.6|2418.4|2412.4|2421.6|2415.6|2417.1|2411.1|44
1660721700000|2022-08-17 07:35:00|2418.1|2412.1|2414.6|2408.6|2420.1|2414.1|2414.6|2408.6|38
1660722000000|2022-08-17 07:40:00|2414.4|2408.4|2408.9|2402.9|2414.6|2408.6|2408.1|2402.1|56
1660722300000|2022-08-17 07:45:00|2409.4|2403.4|2414.4|2408.4|2414.4|2408.4|2408.9|2402.9|48
1660722600000|2022-08-17 07:50:00|2414.6|2408.6|2418.4|2412.4|2419.6|2413.6|2414.6|2408.6|49
1660722900000|2022-08-17 07:55:00|2418.1|2412.1|2416.9|2410.9|2419.1|2413.1|2416.6|2410.6|22
1660723200000|2022-08-17 08:00:00|2416.6|2410.6|2415.6|2409.6|2417.9|2411.9|2413.1|2407.1|37
1660723500000|2022-08-17 08:05:00|2415.9|2409.9|2409.4|2403.4|2417.4|2411.4|2408.4|2402.4|71
1660723800000|2022-08-17 08:10:00|2409.1|2403.1|2412.6|2406.6|2413.1|2407.1|2405.9|2399.9|77
1660724100000|2022-08-17 08:15:00|2412.9|2406.9|2410.9|2404.9|2412.9|2406.9|2408.4|2402.4|37
1660724400000|2022-08-17 08:20:00|2411.1|2405.1|2409.9|2403.9|2411.1|2405.1|2408.4|2402.4|40
1660724700000|2022-08-17 08:25:00|2409.6|2403.6|2407.6|2401.6|2409.6|2403.6|2406.6|2400.6|41
1660725000000|2022-08-17 08:30:00|2407.9|2401.9|2407.6|2401.6|2409.4|2403.4|2405.9|2399.9|66
1660725300000|2022-08-17 08:35:00|2407.4|2401.4|2409.6|2403.6|2409.6|2403.6|2406.1|2400.1|44
1660725600000|2022-08-17 08:40:00|2409.9|2403.9|2408.9|2402.9|2409.9|2403.9|2408.9|2402.9|27
1660725900000|2022-08-17 08:45:00|2408.1|2402.1|2408.6|2402.6|2409.4|2403.4|2408.1|2402.1|35
1660726200000|2022-08-17 08:50:00|2408.9|2402.9|2411.6|2405.6|2411.6|2405.6|2408.9|2402.9|37
1660726500000|2022-08-17 08:55:00|2411.4|2405.4|2409.6|2403.6|2411.6|2405.6|2409.1|2403.1|26
1660726800000|2022-08-17 09:00:00|2409.4|2403.4|2409.6|2403.6|2410.1|2404.1|2408.4|2402.4|57
1660727100000|2022-08-17 09:05:00|2410.4|2404.4|2413.4|2407.4|2414.1|2408.1|2409.1|2403.1|33
1660727400000|2022-08-17 09:10:00|2413.6|2407.6|2411.9|2405.9|2416.6|2410.6|2411.9|2405.9|29
1660727700000|2022-08-17 09:15:00|2412.9|2406.9|2413.4|2407.4|2414.4|2408.4|2412.9|2406.9|14
1660728000000|2022-08-17 09:20:00|2413.1|2407.1|2413.4|2407.4|2414.4|2408.4|2413.1|2407.1|23
1660728300000|2022-08-17 09:25:00|2413.6|2407.6|2422.1|2416.1|2422.9|2416.9|2413.6|2407.6|41
1660728600000|2022-08-17 09:30:00|2422.4|2416.4|2420.1|2414.1|2422.6|2416.6|2419.9|2413.9|45
1660728900000|2022-08-17 09:35:00|2420.4|2414.4|2421.1|2415.1|2422.4|2416.4|2418.4|2412.4|21
1660729200000|2022-08-17 09:40:00|2420.9|2414.9|2419.9|2413.9|2420.9|2414.9|2418.1|2412.1|26
1660729500000|2022-08-17 09:45:00|2419.6|2413.6|2418.9|2412.9|2420.1|2414.1|2418.9|2412.9|23
1660729800000|2022-08-17 09:50:00|2418.6|2412.6|2417.1|2411.1|2418.9|2412.9|2416.4|2410.4|22
1660730100000|2022-08-17 09:55:00|2416.6|2410.6|2415.9|2409.9|2416.6|2410.6|2415.1|2409.1|22
1660730400000|2022-08-17 10:00:00|2415.6|2409.6|2418.4|2412.4|2419.1|2413.1|2415.6|2409.6|29
1660730700000|2022-08-17 10:05:00|2418.6|2412.6|2416.4|2410.4|2419.1|2413.1|2416.4|2410.4|18
1660731000000|2022-08-17 10:10:00|2416.1|2410.1|2417.4|2411.4|2417.6|2411.6|2416.1|2410.1|19
1660731300000|2022-08-17 10:15:00|2417.1|2411.1|2417.1|2411.1|2418.1|2412.1|2417.1|2411.1|14
1660731600000|2022-08-17 10:20:00|2416.9|2410.9|2417.1|2411.1|2417.9|2411.9|2416.9|2410.9|16
1660731900000|2022-08-17 10:25:00|2416.9|2410.9|2415.4|2409.4|2417.9|2411.9|2415.4|2409.4|41
1660732200000|2022-08-17 10:30:00|2415.6|2409.6|2414.1|2408.1|2415.9|2409.9|2413.6|2407.6|54
1660732500000|2022-08-17 10:35:00|2413.9|2407.9|2419.6|2413.6|2420.1|2414.1|2413.4|2407.4|51
1660732800000|2022-08-17 10:40:00|2419.1|2413.1|2413.4|2407.4|2422.1|2416.1|2413.4|2407.4|76
1660733100000|2022-08-17 10:45:00|2413.1|2407.1|2415.4|2409.4|2416.1|2410.1|2412.4|2406.4|37
1660733400000|2022-08-17 10:50:00|2415.6|2409.6|2419.4|2413.4|2419.4|2413.4|2413.6|2407.6|27
1660733700000|2022-08-17 10:55:00|2419.6|2413.6|2417.6|2411.6|2419.6|2413.6|2416.6|2410.6|38
1660734000000|2022-08-17 11:00:00|2416.9|2410.9|2420.1|2414.1|2420.1|2414.1|2415.4|2409.4|39
1660734300000|2022-08-17 11:05:00|2419.9|2413.9|2415.9|2409.9|2421.1|2415.1|2415.9|2409.9|45
1660734600000|2022-08-17 11:10:00|2415.6|2409.6|2414.9|2408.9|2415.6|2409.6|2414.9|2408.9|9
1660734900000|2022-08-17 11:15:00|2414.6|2408.6|2411.6|2405.6|2414.9|2408.9|2411.6|2405.6|27
1660735200000|2022-08-17 11:20:00|2411.4|2405.4|2409.9|2403.9|2412.1|2406.1|2409.6|2403.6|32
1660735500000|2022-08-17 11:25:00|2409.6|2403.6|2410.1|2404.1|2410.9|2404.9|2409.1|2403.1|24
1660735800000|2022-08-17 11:30:00|2409.9|2403.9|2411.9|2405.9|2411.9|2405.9|2409.6|2403.6|26
1660736100000|2022-08-17 11:35:00|2412.1|2406.1|2415.1|2409.1|2415.1|2409.1|2411.6|2405.6|26
1660736400000|2022-08-17 11:40:00|2414.9|2408.9|2409.9|2403.9|2414.9|2408.9|2409.9|2403.9|49
1660736700000|2022-08-17 11:45:00|2409.6|2403.6|2409.6|2403.6|2410.4|2404.4|2406.6|2400.6|30
1660737000000|2022-08-17 11:50:00|2409.4|2403.4|2409.6|2403.6|2411.9|2405.9|2408.4|2402.4|63
1660737300000|2022-08-17 11:55:00|2409.4|2403.4|2419.1|2413.1|2419.1|2413.1|2406.9|2400.9|100
1660737600000|2022-08-17 12:00:00|2418.9|2412.9|2414.4|2408.4|2418.9|2412.9|2414.4|2408.4|57
1660737900000|2022-08-17 12:05:00|2413.9|2407.9|2417.4|2411.4|2417.6|2411.6|2413.6|2407.6|49
1660738200000|2022-08-17 12:10:00|2417.6|2411.6|2420.6|2414.6|2421.9|2415.9|2416.9|2410.9|88
1660738500000|2022-08-17 12:15:00|2420.1|2414.1|2417.4|2411.4|2425.1|2419.1|2417.4|2411.4|70
1660738800000|2022-08-17 12:20:00|2417.9|2411.9|2417.4|2411.4|2419.4|2413.4|2414.9|2408.9|49
1660739100000|2022-08-17 12:25:00|2417.6|2411.6|2418.4|2412.4|2419.6|2413.6|2417.6|2411.6|33
1660739400000|2022-08-17 12:30:00|2418.1|2412.1|2419.1|2413.1|2420.9|2414.9|2416.9|2410.9|106
1660739700000|2022-08-17 12:35:00|2419.4|2413.4|2420.9|2414.9|2421.4|2415.4|2419.4|2413.4|24
1660740000000|2022-08-17 12:40:00|2420.6|2414.6|2419.9|2413.9|2420.9|2414.9|2417.1|2411.1|64
1660740300000|2022-08-17 12:45:00|2420.1|2414.1|2420.6|2414.6|2421.4|2415.4|2418.1|2412.1|37
1660740600000|2022-08-17 12:50:00|2420.9|2414.9|2420.4|2414.4|2422.1|2416.1|2419.1|2413.1|47
1660740900000|2022-08-17 12:55:00|2420.6|2414.6|2423.4|2417.4|2424.1|2418.1|2419.1|2413.1|89
1660741200000|2022-08-17 13:00:00|2423.6|2417.6|2419.6|2413.6|2429.6|2423.6|2418.4|2412.4|177
1660741500000|2022-08-17 13:05:00|2419.4|2413.4|2423.9|2417.9|2425.1|2419.1|2418.4|2412.4|126
1660741800000|2022-08-17 13:10:00|2423.6|2417.6|2422.6|2416.6|2426.1|2420.1|2420.6|2414.6|124
1660742100000|2022-08-17 13:15:00|2422.4|2416.4|2420.4|2414.4|2424.1|2418.1|2419.9|2413.9|87
1660742400000|2022-08-17 13:20:00|2420.1|2414.1|2422.6|2416.6|2422.6|2416.6|2418.9|2412.9|56
1660742700000|2022-08-17 13:25:00|2422.9|2416.9|2425.1|2419.1|2429.4|2423.4|2422.9|2416.9|104
1660743000000|2022-08-17 13:30:00|2424.9|2418.9|2417.1|2411.1|2424.9|2418.9|2417.1|2411.1|152
1660743300000|2022-08-17 13:35:00|2416.4|2410.4|2416.9|2410.9|2419.9|2413.9|2414.1|2408.1|110
1660743600000|2022-08-17 13:40:00|2416.6|2410.6|2421.1|2415.1|2422.1|2416.1|2411.9|2405.9|130
1660743900000|2022-08-17 13:45:00|2421.4|2415.4|2425.6|2419.6|2425.6|2419.6|2418.4|2412.4|107
1660744200000|2022-08-17 13:50:00|2425.1|2419.1|2421.9|2415.9|2425.1|2419.1|2419.6|2413.6|109
1660744500000|2022-08-17 13:55:00|2422.1|2416.1|2427.9|2421.9|2430.6|2424.6|2422.1|2416.1|133
1660744800000|2022-08-17 14:00:00|2428.1|2422.1|2425.1|2419.1|2428.1|2422.1|2422.1|2416.1|129
1660745100000|2022-08-17 14:05:00|2425.6|2419.6|2424.6|2418.6|2430.6|2424.6|2424.6|2418.6|106
1660745400000|2022-08-17 14:10:00|2424.4|2418.4|2423.4|2417.4|2424.6|2418.6|2421.1|2415.1|62
1660745700000|2022-08-17 14:15:00|2423.1|2417.1|2428.1|2422.1|2429.9|2423.9|2421.9|2415.9|130
1660746000000|2022-08-17 14:20:00|2428.4|2422.4|2431.9|2425.9|2435.1|2429.1|2427.9|2421.9|79
1660746300000|2022-08-17 14:25:00|2432.1|2426.1|2428.4|2422.4|2432.6|2426.6|2427.4|2421.4|99
1660746600000|2022-08-17 14:30:00|2428.6|2422.6|2430.6|2424.6|2432.9|2426.9|2428.6|2422.6|96
1660746900000|2022-08-17 14:35:00|2430.4|2424.4|2426.4|2420.4|2431.9|2425.9|2426.4|2420.4|73
1660747200000|2022-08-17 14:40:00|2426.6|2420.6|2424.1|2418.1|2428.6|2422.6|2422.4|2416.4|96
1660747500000|2022-08-17 14:45:00|2424.4|2418.4|2430.6|2424.6|2430.9|2424.9|2424.1|2418.1|86
1660747800000|2022-08-17 14:50:00|2430.9|2424.9|2422.6|2416.6|2432.1|2426.1|2422.4|2416.4|76
1660748100000|2022-08-17 14:55:00|2422.4|2416.4|2422.1|2416.1|2423.4|2417.4|2420.9|2414.9|80
1660748400000|2022-08-17 15:00:00|2421.9|2415.9|2411.1|2405.1|2421.9|2415.9|2409.9|2403.9|111
1660748700000|2022-08-17 15:05:00|2410.6|2404.6|2412.6|2406.6|2415.6|2409.6|2408.6|2402.6|87
1660749000000|2022-08-17 15:10:00|2412.4|2406.4|2408.9|2402.9|2413.4|2407.4|2408.4|2402.4|63
1660749300000|2022-08-17 15:15:00|2408.6|2402.6|2412.4|2406.4|2415.1|2409.1|2408.4|2402.4|75
1660749600000|2022-08-17 15:20:00|2412.9|2406.9|2410.4|2404.4|2412.9|2406.9|2410.1|2404.1|62
1660749900000|2022-08-17 15:25:00|2410.6|2404.6|2415.1|2409.1|2415.1|2409.1|2410.6|2404.6|67
1660750200000|2022-08-17 15:30:00|2414.9|2408.9|2416.6|2410.6|2416.9|2410.9|2410.4|2404.4|105
1660750500000|2022-08-17 15:35:00|2416.4|2410.4|2411.9|2405.9|2416.4|2410.4|2410.4|2404.4|28
1660750800000|2022-08-17 15:40:00|2412.1|2406.1|2414.1|2408.1|2414.9|2408.9|2411.9|2405.9|41
1660751100000|2022-08-17 15:45:00|2413.9|2407.9|2416.9|2410.9|2416.9|2410.9|2413.9|2407.9|40
1660751400000|2022-08-17 15:50:00|2416.4|2410.4|2418.1|2412.1|2418.6|2412.6|2416.4|2410.4|34
1660751700000|2022-08-17 15:55:00|2417.9|2411.9|2417.1|2411.1|2417.9|2411.9|2416.4|2410.4|34
1660752000000|2022-08-17 16:00:00|2417.4|2411.4|2415.6|2409.6|2417.4|2411.4|2415.6|2409.6|31
1660752300000|2022-08-17 16:05:00|2415.4|2409.4|2415.1|2409.1|2416.1|2410.1|2412.6|2406.6|44
1660752600000|2022-08-17 16:10:00|2415.4|2409.4|2414.1|2408.1|2416.4|2410.4|2413.9|2407.9|20
1660752900000|2022-08-17 16:15:00|2414.4|2408.4|2414.1|2408.1|2415.9|2409.9|2413.9|2407.9|32
1660753200000|2022-08-17 16:20:00|2414.4|2408.4|2413.9|2407.9|2414.4|2408.4|2413.6|2407.6|8
1660753500000|2022-08-17 16:25:00|2413.6|2407.6|2414.4|2408.4|2414.6|2408.6|2413.6|2407.6|7
1660753800000|2022-08-17 16:30:00|2414.6|2408.6|2414.9|2408.9|2415.6|2409.6|2414.6|2408.6|10
1660754100000|2022-08-17 16:35:00|2414.6|2408.6|2414.9|2408.9|2415.4|2409.4|2414.6|2408.6|14
1660754400000|2022-08-17 16:40:00|2414.6|2408.6|2416.1|2410.1|2416.4|2410.4|2413.1|2407.1|27
1660754700000|2022-08-17 16:45:00|2415.9|2409.9|2419.9|2413.9|2420.1|2414.1|2415.6|2409.6|36
1660755000000|2022-08-17 16:50:00|2420.1|2414.1|2417.9|2411.9|2420.1|2414.1|2417.6|2411.6|16
1660755300000|2022-08-17 16:55:00|2417.6|2411.6|2417.8|2411.8|2418.4|2412.4|2416.9|2410.9|31
1660755600000|2022-08-17 17:00:00|2417.6|2411.6|2417.4|2411.4|2417.9|2411.9|2416.6|2410.6|20
1660755900000|2022-08-17 17:05:00|2417|2411|2417.8|2411.8|2418.3|2412.3|2417|2411|19
1660756200000|2022-08-17 17:10:00|2418|2412|2418|2412|2418|2412|2417.8|2411.8|7
1660756500000|2022-08-17 17:15:00|2417.8|2411.8|2417.4|2411.4|2418|2412|2417.4|2411.4|9
1660756800000|2022-08-17 17:20:00|2417|2411|2415.9|2409.9|2417.4|2411.4|2415.6|2409.6|19
1660757100000|2022-08-17 17:25:00|2415.6|2409.6|2415.9|2409.9|2416.8|2410.8|2415.5|2409.5|16
1660757400000|2022-08-17 17:30:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|7
1660757700000|2022-08-17 17:35:00|2416.3|2410.3|2417.4|2411.4|2417.4|2411.4|2416.3|2410.3|6
1660758000000|2022-08-17 17:40:00|2417.6|2411.6|2416.6|2410.6|2419|2413|2416.6|2410.6|10
1660758300000|2022-08-17 17:45:00|2416.4|2410.4|2417|2411|2419.3|2413.3|2415.1|2409.1|30
1660758600000|2022-08-17 17:50:00|2417.1|2411.1|2416.5|2410.5|2417.9|2411.9|2416.1|2410.1|28
1660758900000|2022-08-17 17:55:00|2421|2406|2422.5|2407.5|2422.5|2407.5|2420.3|2405.3|8
1660780800000|2022-08-18 00:00:00|2416.5|2410.5|2416.6|2410.6|2416.8|2410.8|2416.3|2410.3|4
1660781100000|2022-08-18 00:05:00|2416.4|2410.4|2413.4|2407.4|2416.4|2410.4|2412.4|2406.4|14
1660781400000|2022-08-18 00:10:00|2413.1|2407.1|2414.1|2408.1|2414.4|2408.4|2413.1|2407.1|29
1660781700000|2022-08-18 00:15:00|2413.9|2407.9|2414.1|2408.1|2415.4|2409.4|2413.6|2407.6|12
1660782000000|2022-08-18 00:20:00|2414.4|2408.4|2414.6|2408.6|2414.9|2408.9|2413.9|2407.9|27
1660782300000|2022-08-18 00:25:00|2414.4|2408.4|2414.1|2408.1|2416.6|2410.6|2414.1|2408.1|12
1660782600000|2022-08-18 00:30:00|2414.4|2408.4|2415.9|2409.9|2416.1|2410.1|2414.1|2408.1|19
1660782900000|2022-08-18 00:35:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.9|2409.9|4
1660783200000|2022-08-18 00:40:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.6|2409.6|26
1660783500000|2022-08-18 00:45:00|2415.6|2409.6|2415.9|2409.9|2415.9|2409.9|2415.6|2409.6|4
1660783800000|2022-08-18 00:50:00|2416.1|2410.1|2415.9|2409.9|2416.1|2410.1|2415.1|2409.1|16
1660784100000|2022-08-18 00:55:00|2416.1|2410.1|2416.1|2410.1|2416.1|2410.1|2415.9|2409.9|7
1660784400000|2022-08-18 01:00:00|2416.4|2410.4|2419.6|2413.6|2420.9|2414.9|2416.4|2410.4|78
1660784700000|2022-08-18 01:05:00|2419.1|2413.1|2415.9|2409.9|2419.1|2413.1|2415.1|2409.1|20
1660785000000|2022-08-18 01:10:00|2415.6|2409.6|2416.4|2410.4|2416.4|2410.4|2414.4|2408.4|21
1660785300000|2022-08-18 01:15:00|2416.6|2410.6|2417.9|2411.9|2418.1|2412.1|2416.1|2410.1|34
1660785600000|2022-08-18 01:20:00|2418.1|2412.1|2417.4|2411.4|2418.6|2412.6|2416.9|2410.9|21
1660785900000|2022-08-18 01:25:00|2417.1|2411.1|2419.1|2413.1|2421.1|2415.1|2416.9|2410.9|58
1660786200000|2022-08-18 01:30:00|2418.9|2412.9|2417.6|2411.6|2421.1|2415.1|2416.9|2410.9|84
1660786500000|2022-08-18 01:35:00|2417.9|2411.9|2419.6|2413.6|2419.6|2413.6|2416.9|2410.9|91
1660786800000|2022-08-18 01:40:00|2419.1|2413.1|2420.4|2414.4|2420.9|2414.9|2418.6|2412.6|55
1660787100000|2022-08-18 01:45:00|2420.1|2414.1|2419.9|2413.9|2420.6|2414.6|2419.1|2413.1|18
1660787400000|2022-08-18 01:50:00|2419.6|2413.6|2418.6|2412.6|2420.6|2414.6|2418.1|2412.1|30
1660787700000|2022-08-18 01:55:00|2418.4|2412.4|2419.1|2413.1|2419.1|2413.1|2418.1|2412.1|14
1660788000000|2022-08-18 02:00:00|2418.9|2412.9|2418.9|2412.9|2419.1|2413.1|2417.9|2411.9|30
1660788300000|2022-08-18 02:05:00|2418.6|2412.6|2417.4|2411.4|2418.9|2412.9|2417.1|2411.1|29
1660788600000|2022-08-18 02:10:00|2417.6|2411.6|2417.9|2411.9|2419.1|2413.1|2417.6|2411.6|10
1660788900000|2022-08-18 02:15:00|2418.6|2412.6|2418.9|2412.9|2418.9|2412.9|2418.6|2412.6|2
1660789200000|2022-08-18 02:20:00|2418.6|2412.6|2420.1|2414.1|2420.1|2414.1|2418.6|2412.6|34
1660789500000|2022-08-18 02:25:00|2419.9|2413.9|2420.1|2414.1|2420.4|2414.4|2419.9|2413.9|4
1660789800000|2022-08-18 02:30:00|2419.9|2413.9|2419.6|2413.6|2420.1|2414.1|2418.1|2412.1|47
1660790100000|2022-08-18 02:35:00|2419.1|2413.1|2418.4|2412.4|2419.6|2413.6|2417.1|2411.1|33
1660790400000|2022-08-18 02:40:00|2418.1|2412.1|2418.9|2412.9|2419.6|2413.6|2417.9|2411.9|57
1660790700000|2022-08-18 02:45:00|2418.4|2412.4|2415.6|2409.6|2418.9|2412.9|2414.9|2408.9|31
1660791000000|2022-08-18 02:50:00|2415.4|2409.4|2415.9|2409.9|2416.1|2410.1|2411.6|2405.6|38
1660791300000|2022-08-18 02:55:00|2415.6|2409.6|2415.1|2409.1|2415.6|2409.6|2414.9|2408.9|6
1660791600000|2022-08-18 03:00:00|2415.4|2409.4|2410.9|2404.9|2415.6|2409.6|2410.9|2404.9|27
1660791900000|2022-08-18 03:05:00|2410.6|2404.6|2411.4|2405.4|2411.4|2405.4|2409.6|2403.6|9
1660792200000|2022-08-18 03:10:00|2411.1|2405.1|2412.9|2406.9|2413.1|2407.1|2410.4|2404.4|18
1660792500000|2022-08-18 03:15:00|2412.6|2406.6|2413.1|2407.1|2413.4|2407.4|2412.6|2406.6|8
1660792800000|2022-08-18 03:20:00|2412.9|2406.9|2412.6|2406.6|2412.9|2406.9|2412.4|2406.4|8
1660793100000|2022-08-18 03:25:00|2412.4|2406.4|2413.4|2407.4|2413.4|2407.4|2412.4|2406.4|9
1660793400000|2022-08-18 03:30:00|2413.1|2407.1|2412.9|2406.9|2413.1|2407.1|2412.9|2406.9|2
1660793700000|2022-08-18 03:35:00|2412.6|2406.6|2408.6|2402.6|2412.6|2406.6|2408.6|2402.6|10
1660794000000|2022-08-18 03:40:00|2407.9|2401.9|2409.4|2403.4|2409.9|2403.9|2407.9|2401.9|10
1660794300000|2022-08-18 03:45:00|2409.6|2403.6|2410.4|2404.4|2410.9|2404.9|2409.6|2403.6|14
1660794600000|2022-08-18 03:50:00|2410.6|2404.6|2407.4|2401.4|2410.6|2404.6|2404.6|2398.6|25
1660794900000|2022-08-18 03:55:00|2407.6|2401.6|2407.6|2401.6|2407.6|2401.6|2407.1|2401.1|11
1660795200000|2022-08-18 04:00:00|2407.4|2401.4|2407.4|2401.4|2408.1|2402.1|2407.1|2401.1|8
1660795500000|2022-08-18 04:05:00|2407.1|2401.1|2408.6|2402.6|2408.6|2402.6|2407.1|2401.1|7
1660795800000|2022-08-18 04:10:00|2408.4|2402.4|2407.6|2401.6|2408.6|2402.6|2407.4|2401.4|16
1660796100000|2022-08-18 04:15:00|2407.9|2401.9|2407.6|2401.6|2408.6|2402.6|2407.6|2401.6|15
1660796400000|2022-08-18 04:20:00|2407.9|2401.9|2406.1|2400.1|2408.1|2402.1|2406.1|2400.1|13
1660796700000|2022-08-18 04:25:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1660797000000|2022-08-18 04:30:00|2406.4|2400.4|2406.9|2400.9|2406.9|2400.9|2406.1|2400.1|5
1660797300000|2022-08-18 04:35:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2405.6|2399.6|12
1660797600000|2022-08-18 04:40:00|2406.4|2400.4|2408.1|2402.1|2409.1|2403.1|2405.6|2399.6|17
1660797900000|2022-08-18 04:45:00|2407.9|2401.9|2408.4|2402.4|2408.4|2402.4|2407.9|2401.9|3
1660798200000|2022-08-18 04:50:00|2408.1|2402.1|2408.4|2402.4|2408.4|2402.4|2408.1|2402.1|2
1660798500000|2022-08-18 04:55:00|2408.6|2402.6|2411.1|2405.1|2411.9|2405.9|2408.6|2402.6|14
1660798800000|2022-08-18 05:00:00|2410.9|2404.9|2408.9|2402.9|2410.9|2404.9|2408.6|2402.6|21
1660799100000|2022-08-18 05:05:00|2408.6|2402.6|2408.9|2402.9|2408.9|2402.9|2408.1|2402.1|6
1660799400000|2022-08-18 05:10:00|2409.1|2403.1|2412.1|2406.1|2412.1|2406.1|2408.9|2402.9|9
1660799700000|2022-08-18 05:15:00|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|2412.4|2406.4|1
1660800000000|2022-08-18 05:20:00|2412.1|2406.1|2413.6|2407.6|2413.6|2407.6|2411.9|2405.9|7
1660800300000|2022-08-18 05:25:00|2413.1|2407.1|2406.9|2400.9|2413.1|2407.1|2406.1|2400.1|26
1660800600000|2022-08-18 05:30:00|2407.1|2401.1|2413.4|2407.4|2413.4|2407.4|2405.6|2399.6|98
1660800900000|2022-08-18 05:35:00|2413.1|2407.1|2407.6|2401.6|2413.1|2407.1|2407.6|2401.6|46
1660801200000|2022-08-18 05:40:00|2407.4|2401.4|2402.1|2396.1|2409.9|2403.9|2402.1|2396.1|52
1660801500000|2022-08-18 05:45:00|2402.4|2396.4|2400.4|2394.4|2403.1|2397.1|2398.4|2392.4|66
1660801800000|2022-08-18 05:50:00|2400.1|2394.1|2403.4|2397.4|2404.6|2398.6|2399.9|2393.9|62
1660802100000|2022-08-18 05:55:00|2403.6|2397.6|2405.1|2399.1|2405.6|2399.6|2403.6|2397.6|47
1660802400000|2022-08-18 06:00:00|2404.9|2398.9|2403.4|2397.4|2405.9|2399.9|2401.4|2395.4|33
1660802700000|2022-08-18 06:05:00|2403.1|2397.1|2404.9|2398.9|2404.9|2398.9|2402.9|2396.9|37
1660803000000|2022-08-18 06:10:00|2404.6|2398.6|2402.6|2396.6|2404.6|2398.6|2402.6|2396.6|26
1660803300000|2022-08-18 06:15:00|2401.9|2395.9|2399.4|2393.4|2401.9|2395.9|2398.9|2392.9|48
1660803600000|2022-08-18 06:20:00|2399.6|2393.6|2399.9|2393.9|2401.1|2395.1|2399.4|2393.4|30
1660803900000|2022-08-18 06:25:00|2399.6|2393.6|2397.9|2391.9|2399.6|2393.6|2396.9|2390.9|19
1660804200000|2022-08-18 06:30:00|2398.4|2392.4|2395.9|2389.9|2398.6|2392.6|2395.1|2389.1|73
1660804500000|2022-08-18 06:35:00|2395.6|2389.6|2393.9|2387.9|2397.9|2391.9|2393.6|2387.6|60
1660804800000|2022-08-18 06:40:00|2393.4|2387.4|2387.1|2381.1|2394.1|2388.1|2387.1|2381.1|99
1660805100000|2022-08-18 06:45:00|2386.9|2380.9|2387.6|2381.6|2387.6|2381.6|2384.1|2378.1|82
1660805400000|2022-08-18 06:50:00|2387.4|2381.4|2388.6|2382.6|2389.6|2383.6|2386.6|2380.6|61
1660805700000|2022-08-18 06:55:00|2388.4|2382.4|2385.4|2379.4|2389.4|2383.4|2384.9|2378.9|69
1660806000000|2022-08-18 07:00:00|2385.1|2379.1|2389.4|2383.4|2389.6|2383.6|2384.4|2378.4|78
1660806300000|2022-08-18 07:05:00|2389.1|2383.1|2390.9|2384.9|2390.9|2384.9|2387.1|2381.1|35
1660806600000|2022-08-18 07:10:00|2391.1|2385.1|2394.1|2388.1|2395.1|2389.1|2391.1|2385.1|56
1660806900000|2022-08-18 07:15:00|2393.9|2387.9|2391.4|2385.4|2394.4|2388.4|2389.1|2383.1|45
1660807200000|2022-08-18 07:20:00|2391.1|2385.1|2386.1|2380.1|2391.1|2385.1|2386.1|2380.1|66
1660807500000|2022-08-18 07:25:00|2385.9|2379.9|2387.1|2381.1|2388.1|2382.1|2384.9|2378.9|34
1660807800000|2022-08-18 07:30:00|2386.9|2380.9|2389.6|2383.6|2391.4|2385.4|2386.9|2380.9|41
1660808100000|2022-08-18 07:35:00|2389.4|2383.4|2391.9|2385.9|2393.9|2387.9|2385.4|2379.4|44
1660808400000|2022-08-18 07:40:00|2391.6|2385.6|2394.1|2388.1|2394.6|2388.6|2391.4|2385.4|21
1660808700000|2022-08-18 07:45:00|2393.9|2387.9|2396.9|2390.9|2396.9|2390.9|2393.9|2387.9|35
1660809000000|2022-08-18 07:50:00|2397.1|2391.1|2397.4|2391.4|2397.6|2391.6|2395.6|2389.6|31
1660809300000|2022-08-18 07:55:00|2396.9|2390.9|2397.1|2391.1|2397.9|2391.9|2395.9|2389.9|32
1660809600000|2022-08-18 08:00:00|2396.9|2390.9|2393.4|2387.4|2396.9|2390.9|2393.4|2387.4|86
1660809900000|2022-08-18 08:05:00|2393.1|2387.1|2391.1|2385.1|2393.6|2387.6|2390.1|2384.1|66
1660810200000|2022-08-18 08:10:00|2390.9|2384.9|2395.6|2389.6|2396.1|2390.1|2388.6|2382.6|54
1660810500000|2022-08-18 08:15:00|2396.1|2390.1|2398.4|2392.4|2399.4|2393.4|2394.9|2388.9|58
1660810800000|2022-08-18 08:20:00|2398.1|2392.1|2396.6|2390.6|2398.6|2392.6|2393.9|2387.9|43
1660811100000|2022-08-18 08:25:00|2396.9|2390.9|2398.9|2392.9|2399.9|2393.9|2396.9|2390.9|38
1660811400000|2022-08-18 08:30:00|2398.6|2392.6|2401.6|2395.6|2401.6|2395.6|2398.1|2392.1|57
1660811700000|2022-08-18 08:35:00|2401.9|2395.9|2406.1|2400.1|2406.9|2400.9|2401.9|2395.9|38
1660812000000|2022-08-18 08:40:00|2406.4|2400.4|2407.4|2401.4|2407.4|2401.4|2403.4|2397.4|54
1660812300000|2022-08-18 08:45:00|2407.6|2401.6|2407.4|2401.4|2409.6|2403.6|2405.4|2399.4|72
1660812600000|2022-08-18 08:50:00|2407.6|2401.6|2410.9|2404.9|2411.1|2405.1|2407.4|2401.4|43
1660812900000|2022-08-18 08:55:00|2410.4|2404.4|2413.9|2407.9|2413.9|2407.9|2408.9|2402.9|71
1660813200000|2022-08-18 09:00:00|2413.6|2407.6|2413.9|2407.9|2414.4|2408.4|2412.9|2406.9|45
1660813500000|2022-08-18 09:05:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2413.1|2407.1|34
1660813800000|2022-08-18 09:10:00|2413.9|2407.9|2410.6|2404.6|2414.6|2408.6|2408.6|2402.6|39
1660814100000|2022-08-18 09:15:00|2410.4|2404.4|2410.4|2404.4|2412.9|2406.9|2408.9|2402.9|47
1660814400000|2022-08-18 09:20:00|2410.1|2404.1|2413.6|2407.6|2414.4|2408.4|2405.4|2399.4|60
1660814700000|2022-08-18 09:25:00|2413.9|2407.9|2414.4|2408.4|2414.9|2408.9|2413.4|2407.4|30
1660815000000|2022-08-18 09:30:00|2414.6|2408.6|2415.4|2409.4|2418.6|2412.6|2414.6|2408.6|42
1660815300000|2022-08-18 09:35:00|2415.1|2409.1|2416.1|2410.1|2416.1|2410.1|2413.4|2407.4|38
1660815600000|2022-08-18 09:40:00|2415.9|2409.9|2422.4|2416.4|2425.9|2419.9|2415.6|2409.6|75
1660815900000|2022-08-18 09:45:00|2422.6|2416.6|2427.1|2421.1|2427.4|2421.4|2421.6|2415.6|49
1660816200000|2022-08-18 09:50:00|2426.9|2420.9|2421.9|2415.9|2427.6|2421.6|2421.1|2415.1|42
1660816500000|2022-08-18 09:55:00|2421.6|2415.6|2420.6|2414.6|2423.4|2417.4|2420.4|2414.4|29
1660816800000|2022-08-18 10:00:00|2420.4|2414.4|2417.6|2411.6|2420.4|2414.4|2416.9|2410.9|36
1660817100000|2022-08-18 10:05:00|2417.9|2411.9|2419.1|2413.1|2420.1|2414.1|2417.1|2411.1|66
1660817400000|2022-08-18 10:10:00|2418.9|2412.9|2417.1|2411.1|2419.1|2413.1|2416.1|2410.1|41
1660817700000|2022-08-18 10:15:00|2416.9|2410.9|2416.4|2410.4|2417.9|2411.9|2415.9|2409.9|33
1660818000000|2022-08-18 10:20:00|2416.6|2410.6|2416.6|2410.6|2417.1|2411.1|2415.6|2409.6|25
1660818300000|2022-08-18 10:25:00|2416.4|2410.4|2415.1|2409.1|2416.4|2410.4|2414.9|2408.9|27
1660818600000|2022-08-18 10:30:00|2415.4|2409.4|2416.6|2410.6|2416.6|2410.6|2415.1|2409.1|17
1660818900000|2022-08-18 10:35:00|2416.4|2410.4|2417.1|2411.1|2417.9|2411.9|2416.1|2410.1|22
1660819200000|2022-08-18 10:40:00|2417.4|2411.4|2416.6|2410.6|2417.4|2411.4|2416.1|2410.1|16
1660819500000|2022-08-18 10:45:00|2416.4|2410.4|2417.1|2411.1|2417.1|2411.1|2415.6|2409.6|30
1660819800000|2022-08-18 10:50:00|2417.6|2411.6|2417.9|2411.9|2418.4|2412.4|2416.4|2410.4|50
1660820100000|2022-08-18 10:55:00|2417.6|2411.6|2414.4|2408.4|2417.6|2411.6|2414.4|2408.4|21
1660820400000|2022-08-18 11:00:00|2414.1|2408.1|2414.9|2408.9|2414.9|2408.9|2413.1|2407.1|24
1660820700000|2022-08-18 11:05:00|2415.1|2409.1|2411.9|2405.9|2415.4|2409.4|2411.6|2405.6|38
1660821000000|2022-08-18 11:10:00|2411.6|2405.6|2409.4|2403.4|2411.6|2405.6|2407.1|2401.1|59
1660821300000|2022-08-18 11:15:00|2409.9|2403.9|2406.6|2400.6|2411.4|2405.4|2406.6|2400.6|39
1660821600000|2022-08-18 11:20:00|2406.1|2400.1|2407.6|2401.6|2408.6|2402.6|2405.9|2399.9|47
1660821900000|2022-08-18 11:25:00|2406.9|2400.9|2408.1|2402.1|2408.4|2402.4|2406.1|2400.1|43
1660822200000|2022-08-18 11:30:00|2408.4|2402.4|2408.6|2402.6|2410.4|2404.4|2407.9|2401.9|90
1660822500000|2022-08-18 11:35:00|2408.4|2402.4|2408.4|2402.4|2409.6|2403.6|2406.9|2400.9|44
1660822800000|2022-08-18 11:40:00|2408.6|2402.6|2410.4|2404.4|2410.9|2404.9|2407.4|2401.4|42
1660823100000|2022-08-18 11:45:00|2410.6|2404.6|2409.9|2403.9|2410.6|2404.6|2409.1|2403.1|24
1660823400000|2022-08-18 11:50:00|2409.6|2403.6|2417.4|2411.4|2417.4|2411.4|2408.4|2402.4|85
1660823700000|2022-08-18 11:55:00|2417.1|2411.1|2414.1|2408.1|2417.4|2411.4|2412.4|2406.4|121
1660824000000|2022-08-18 12:00:00|2414.4|2408.4|2416.4|2410.4|2417.4|2411.4|2413.9|2407.9|61
1660824300000|2022-08-18 12:05:00|2416.1|2410.1|2413.9|2407.9|2417.4|2411.4|2413.9|2407.9|34
1660824600000|2022-08-18 12:10:00|2414.1|2408.1|2413.9|2407.9|2415.9|2409.9|2412.4|2406.4|73
1660824900000|2022-08-18 12:15:00|2413.6|2407.6|2411.6|2405.6|2413.6|2407.6|2410.1|2404.1|57
1660825200000|2022-08-18 12:20:00|2411.4|2405.4|2412.1|2406.1|2412.6|2406.6|2410.9|2404.9|36
1660825500000|2022-08-18 12:25:00|2411.9|2405.9|2411.4|2405.4|2412.4|2406.4|2410.9|2404.9|27
1660825800000|2022-08-18 12:30:00|2411.1|2405.1|2411.6|2405.6|2411.6|2405.6|2407.6|2401.6|96
1660826100000|2022-08-18 12:35:00|2411.4|2405.4|2411.9|2405.9|2412.9|2406.9|2411.1|2405.1|41
1660826400000|2022-08-18 12:40:00|2412.1|2406.1|2413.1|2407.1|2413.6|2407.6|2409.6|2403.6|49
1660826700000|2022-08-18 12:45:00|2413.4|2407.4|2414.6|2408.6|2414.9|2408.9|2411.9|2405.9|34
1660827000000|2022-08-18 12:50:00|2414.9|2408.9|2411.9|2405.9|2416.4|2410.4|2411.1|2405.1|74
1660827300000|2022-08-18 12:55:00|2411.6|2405.6|2412.6|2406.6|2412.9|2406.9|2410.9|2404.9|49
1660827600000|2022-08-18 13:00:00|2413.1|2407.1|2405.4|2399.4|2413.1|2407.1|2404.6|2398.6|159
1660827900000|2022-08-18 13:05:00|2405.6|2399.6|2406.1|2400.1|2409.9|2403.9|2405.4|2399.4|128
1660828200000|2022-08-18 13:10:00|2405.9|2399.9|2405.6|2399.6|2409.1|2403.1|2404.4|2398.4|63
1660828500000|2022-08-18 13:15:00|2405.9|2399.9|2402.4|2396.4|2407.6|2401.6|2401.1|2395.1|73
1660828800000|2022-08-18 13:20:00|2402.6|2396.6|2402.4|2396.4|2402.6|2396.6|2401.1|2395.1|34
1660829100000|2022-08-18 13:25:00|2402.6|2396.6|2406.9|2400.9|2406.9|2400.9|2401.9|2395.9|79
1660829400000|2022-08-18 13:30:00|2407.4|2401.4|2405.6|2399.6|2408.4|2402.4|2403.9|2397.9|96
1660829700000|2022-08-18 13:35:00|2405.9|2399.9|2414.4|2408.4|2414.6|2408.6|2405.9|2399.9|108
1660830000000|2022-08-18 13:40:00|2414.6|2408.6|2414.1|2408.1|2420.9|2414.9|2413.4|2407.4|142
1660830300000|2022-08-18 13:45:00|2413.9|2407.9|2411.9|2405.9|2415.4|2409.4|2410.6|2404.6|92
1660830600000|2022-08-18 13:50:00|2412.1|2406.1|2411.1|2405.1|2416.1|2410.1|2410.1|2404.1|169
1660830900000|2022-08-18 13:55:00|2410.9|2404.9|2412.6|2406.6|2413.4|2407.4|2409.9|2403.9|79
1660831200000|2022-08-18 14:00:00|2412.4|2406.4|2411.1|2405.1|2413.1|2407.1|2408.4|2402.4|79
1660831500000|2022-08-18 14:05:00|2410.9|2404.9|2409.1|2403.1|2410.9|2404.9|2406.4|2400.4|72
1660831800000|2022-08-18 14:10:00|2408.9|2402.9|2410.1|2404.1|2412.4|2406.4|2408.6|2402.6|82
1660832100000|2022-08-18 14:15:00|2410.4|2404.4|2407.9|2401.9|2411.9|2405.9|2407.9|2401.9|73
1660832400000|2022-08-18 14:20:00|2407.6|2401.6|2407.9|2401.9|2408.6|2402.6|2406.9|2400.9|53
1660832700000|2022-08-18 14:25:00|2408.1|2402.1|2417.4|2411.4|2417.6|2411.6|2408.1|2402.1|102
1660833000000|2022-08-18 14:30:00|2417.1|2411.1|2416.9|2410.9|2419.4|2413.4|2414.4|2408.4|95
1660833300000|2022-08-18 14:35:00|2417.1|2411.1|2416.9|2410.9|2418.4|2412.4|2414.1|2408.1|74
1660833600000|2022-08-18 14:40:00|2417.1|2411.1|2416.4|2410.4|2418.9|2412.9|2414.6|2408.6|75
1660833900000|2022-08-18 14:45:00|2416.1|2410.1|2415.9|2409.9|2416.6|2410.6|2414.9|2408.9|40
1660834200000|2022-08-18 14:50:00|2415.6|2409.6|2405.6|2399.6|2416.4|2410.4|2405.6|2399.6|107
1660834500000|2022-08-18 14:55:00|2405.4|2399.4|2404.9|2398.9|2406.4|2400.4|2404.4|2398.4|64
1660834800000|2022-08-18 15:00:00|2404.6|2398.6|2399.6|2393.6|2405.6|2399.6|2399.4|2393.4|63
1660835100000|2022-08-18 15:05:00|2399.4|2393.4|2403.1|2397.1|2403.4|2397.4|2396.6|2390.6|112
1660835400000|2022-08-18 15:10:00|2402.6|2396.6|2404.6|2398.6|2405.4|2399.4|2402.4|2396.4|48
1660835700000|2022-08-18 15:15:00|2404.9|2398.9|2408.1|2402.1|2410.1|2404.1|2404.9|2398.9|45
1660836000000|2022-08-18 15:20:00|2408.4|2402.4|2414.4|2408.4|2414.4|2408.4|2407.6|2401.6|44
1660836300000|2022-08-18 15:25:00|2414.1|2408.1|2411.9|2405.9|2414.9|2408.9|2410.4|2404.4|28
1660836600000|2022-08-18 15:30:00|2412.1|2406.1|2405.1|2399.1|2412.4|2406.4|2402.4|2396.4|131
1660836900000|2022-08-18 15:35:00|2406.4|2400.4|2409.1|2403.1|2409.6|2403.6|2405.4|2399.4|48
1660837200000|2022-08-18 15:40:00|2408.9|2402.9|2407.1|2401.1|2409.1|2403.1|2405.4|2399.4|38
1660837500000|2022-08-18 15:45:00|2407.4|2401.4|2410.9|2404.9|2410.9|2404.9|2407.1|2401.1|42
1660837800000|2022-08-18 15:50:00|2411.1|2405.1|2412.1|2406.1|2413.6|2407.6|2410.9|2404.9|30
1660838100000|2022-08-18 15:55:00|2411.9|2405.9|2410.9|2404.9|2411.9|2405.9|2409.1|2403.1|15
1660838400000|2022-08-18 16:00:00|2411.1|2405.1|2412.4|2406.4|2412.6|2406.6|2410.6|2404.6|31
1660838700000|2022-08-18 16:05:00|2412.1|2406.1|2412.1|2406.1|2412.4|2406.4|2412.1|2406.1|3
1660839000000|2022-08-18 16:10:00|2411.9|2405.9|2410.6|2404.6|2412.1|2406.1|2410.6|2404.6|37
1660839300000|2022-08-18 16:15:00|2410.4|2404.4|2409.6|2403.6|2410.4|2404.4|2409.6|2403.6|3
1660839600000|2022-08-18 16:20:00|2409.4|2403.4|2406.9|2400.9|2409.6|2403.6|2406.6|2400.6|24
1660839900000|2022-08-18 16:25:00|2406.6|2400.6|2407.1|2401.1|2407.4|2401.4|2406.6|2400.6|15
1660840200000|2022-08-18 16:30:00|2406.9|2400.9|2406.9|2400.9|2407.4|2401.4|2406.6|2400.6|28
1660840500000|2022-08-18 16:35:00|2406.6|2400.6|2407.1|2401.1|2407.1|2401.1|2406.6|2400.6|17
1660840800000|2022-08-18 16:40:00|2406.9|2400.9|2406.9|2400.9|2407.4|2401.4|2406.1|2400.1|23
1660841100000|2022-08-18 16:45:00|2406.6|2400.6|2405.6|2399.6|2407.6|2401.6|2405.1|2399.1|27
1660841400000|2022-08-18 16:50:00|2406.4|2400.4|2405.9|2399.9|2407.6|2401.6|2405.4|2399.4|31
1660841700000|2022-08-18 16:55:00|2405.8|2399.8|2405.4|2399.4|2405.8|2399.8|2404.5|2398.5|30
1660842000000|2022-08-18 17:00:00|2405.6|2399.6|2408.1|2402.1|2409|2403|2405.6|2399.6|39
1660842300000|2022-08-18 17:05:00|2408.3|2402.3|2410.1|2404.1|2410.1|2404.1|2408.3|2402.3|11
1660842600000|2022-08-18 17:10:00|2409.9|2403.9|2410.1|2404.1|2412.1|2406.1|2409.9|2403.9|51
1660842900000|2022-08-18 17:15:00|2409|2403|2410|2404|2410|2404|2408.9|2402.9|39
1660843200000|2022-08-18 17:20:00|2410.3|2404.3|2411.8|2405.8|2412.1|2406.1|2409.9|2403.9|41
1660843500000|2022-08-18 17:25:00|2411.6|2405.6|2411.4|2405.4|2411.9|2405.9|2411.4|2405.4|13
1660843800000|2022-08-18 17:30:00|2411.5|2405.5|2410.4|2404.4|2411.8|2405.8|2410.4|2404.4|15
1660844100000|2022-08-18 17:35:00|2409.5|2403.5|2410.6|2404.6|2410.9|2404.9|2408.4|2402.4|28
1660844400000|2022-08-18 17:40:00|2410.8|2404.8|2410.8|2404.8|2412|2406|2410.6|2404.6|14
1660844700000|2022-08-18 17:45:00|2410.5|2404.5|2410.8|2404.8|2412|2406|2410.5|2404.5|22
1660845000000|2022-08-18 17:50:00|2411.1|2405.1|2410.3|2404.3|2411.4|2405.4|2409.6|2403.6|17
1660845300000|2022-08-18 17:55:00|2410|2404|2413.8|2398.8|2414.3|2404|2409.6|2398|10
1660867200000|2022-08-19 00:00:00|2408|2402|2411.1|2405.1|2411.3|2405.3|2408|2402|12
1660867500000|2022-08-19 00:05:00|2410.6|2404.6|2407.6|2401.6|2410.6|2404.6|2406.9|2400.9|9
1660867800000|2022-08-19 00:10:00|2407.9|2401.9|2407.1|2401.1|2407.9|2401.9|2407.1|2401.1|8
1660868100000|2022-08-19 00:15:00|2407.4|2401.4|2408.1|2402.1|2408.6|2402.6|2407.1|2401.1|8
1660869000000|2022-08-19 00:30:00|2409.9|2403.9|2407.4|2401.4|2411.1|2405.1|2407.4|2401.4|28
1660869300000|2022-08-19 00:35:00|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|2407.1|2401.1|1
1660869600000|2022-08-19 00:40:00|2407.4|2401.4|2407.4|2401.4|2409.4|2403.4|2406.6|2400.6|13
1660869900000|2022-08-19 00:45:00|2407.1|2401.1|2405.4|2399.4|2407.4|2401.4|2405.4|2399.4|12
1660870200000|2022-08-19 00:50:00|2405.1|2399.1|2404.9|2398.9|2406.4|2400.4|2404.9|2398.9|10
1660870500000|2022-08-19 00:55:00|2405.1|2399.1|2405.4|2399.4|2406.6|2400.6|2405.1|2399.1|5
1660870800000|2022-08-19 01:00:00|2405.1|2399.1|2404.1|2398.1|2405.6|2399.6|2402.4|2396.4|58
1660871100000|2022-08-19 01:05:00|2403.9|2397.9|2405.4|2399.4|2405.9|2399.9|2403.6|2397.6|53
1660871400000|2022-08-19 01:10:00|2405.6|2399.6|2407.1|2401.1|2407.1|2401.1|2404.9|2398.9|117
1660871700000|2022-08-19 01:15:00|2406.6|2400.6|2403.6|2397.6|2406.6|2400.6|2401.9|2395.9|34
1660872000000|2022-08-19 01:20:00|2403.9|2397.9|2404.4|2398.4|2405.4|2399.4|2403.1|2397.1|50
1660872300000|2022-08-19 01:25:00|2404.1|2398.1|2399.4|2393.4|2405.4|2399.4|2399.4|2393.4|69
1660872600000|2022-08-19 01:30:00|2399.1|2393.1|2398.6|2392.6|2399.1|2393.1|2398.1|2392.1|11
1660872900000|2022-08-19 01:35:00|2398.4|2392.4|2401.6|2395.6|2401.6|2395.6|2398.4|2392.4|32
1660873200000|2022-08-19 01:40:00|2401.4|2395.4|2402.9|2396.9|2403.4|2397.4|2401.4|2395.4|18
1660873500000|2022-08-19 01:45:00|2403.4|2397.4|2404.4|2398.4|2405.6|2399.6|2403.4|2397.4|39
1660873800000|2022-08-19 01:50:00|2404.6|2398.6|2403.4|2397.4|2404.9|2398.9|2402.6|2396.6|37
1660874100000|2022-08-19 01:55:00|2403.6|2397.6|2403.9|2397.9|2404.1|2398.1|2403.6|2397.6|7
1660874400000|2022-08-19 02:00:00|2403.6|2397.6|2402.6|2396.6|2403.6|2397.6|2400.4|2394.4|16
1660874700000|2022-08-19 02:05:00|2402.4|2396.4|2403.4|2397.4|2404.1|2398.1|2401.6|2395.6|14
1660875000000|2022-08-19 02:10:00|2403.1|2397.1|2402.4|2396.4|2403.1|2397.1|2402.4|2396.4|8
1660875300000|2022-08-19 02:15:00|2402.1|2396.1|2401.1|2395.1|2402.4|2396.4|2401.1|2395.1|7
1660875600000|2022-08-19 02:20:00|2401.4|2395.4|2401.9|2395.9|2401.9|2395.9|2400.4|2394.4|10
1660875900000|2022-08-19 02:25:00|2402.1|2396.1|2402.1|2396.1|2402.4|2396.4|2402.1|2396.1|7
1660876200000|2022-08-19 02:30:00|2402.6|2396.6|2402.4|2396.4|2403.4|2397.4|2402.4|2396.4|26
1660876500000|2022-08-19 02:35:00|2402.1|2396.1|2404.4|2398.4|2404.4|2398.4|2401.9|2395.9|21
1660876800000|2022-08-19 02:40:00|2404.9|2398.9|2403.4|2397.4|2405.1|2399.1|2402.9|2396.9|20
1660877100000|2022-08-19 02:45:00|2402.9|2396.9|2401.6|2395.6|2404.1|2398.1|2401.4|2395.4|25
1660877400000|2022-08-19 02:50:00|2401.9|2395.9|2403.9|2397.9|2404.4|2398.4|2401.9|2395.9|13
1660877700000|2022-08-19 02:55:00|2403.6|2397.6|2411.9|2405.9|2412.6|2406.6|2403.6|2397.6|98
1660878000000|2022-08-19 03:00:00|2411.6|2405.6|2410.4|2404.4|2412.6|2406.6|2408.9|2402.9|78
1660878300000|2022-08-19 03:05:00|2410.6|2404.6|2407.4|2401.4|2410.9|2404.9|2406.9|2400.9|24
1660878600000|2022-08-19 03:10:00|2408.1|2402.1|2406.6|2400.6|2408.9|2402.9|2404.4|2398.4|42
1660878900000|2022-08-19 03:15:00|2406.9|2400.9|2406.9|2400.9|2408.4|2402.4|2405.4|2399.4|39
1660879200000|2022-08-19 03:20:00|2407.1|2401.1|2408.1|2402.1|2409.6|2403.6|2407.1|2401.1|41
1660879500000|2022-08-19 03:25:00|2407.9|2401.9|2410.4|2404.4|2411.4|2405.4|2407.9|2401.9|69
1660879800000|2022-08-19 03:30:00|2410.1|2404.1|2409.9|2403.9|2410.1|2404.1|2409.6|2403.6|5
1660880100000|2022-08-19 03:35:00|2410.4|2404.4|2409.9|2403.9|2410.9|2404.9|2409.6|2403.6|20
1660880400000|2022-08-19 03:40:00|2409.4|2403.4|2409.9|2403.9|2409.9|2403.9|2409.4|2403.4|5
1660880700000|2022-08-19 03:45:00|2410.1|2404.1|2409.9|2403.9|2410.4|2404.4|2409.6|2403.6|13
1660881300000|2022-08-19 03:55:00|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|2409.6|2403.6|1
1660881600000|2022-08-19 04:00:00|2409.9|2403.9|2409.9|2403.9|2410.4|2404.4|2409.9|2403.9|11
1660882200000|2022-08-19 04:10:00|2409.6|2403.6|2405.9|2399.9|2409.6|2403.6|2405.6|2399.6|11
1660882500000|2022-08-19 04:15:00|2406.1|2400.1|2407.9|2401.9|2408.1|2402.1|2405.4|2399.4|17
1660882800000|2022-08-19 04:20:00|2407.6|2401.6|2407.9|2401.9|2408.1|2402.1|2407.6|2401.6|10
1660883100000|2022-08-19 04:25:00|2407.6|2401.6|2407.6|2401.6|2407.9|2401.9|2407.6|2401.6|19
1660883400000|2022-08-19 04:30:00|2407.9|2401.9|2407.9|2401.9|2407.9|2401.9|2407.6|2401.6|13
1660883700000|2022-08-19 04:35:00|2407.6|2401.6|2408.1|2402.1|2408.1|2402.1|2407.6|2401.6|4
1660884300000|2022-08-19 04:45:00|2407.9|2401.9|2406.4|2400.4|2407.9|2401.9|2406.4|2400.4|3
1660884600000|2022-08-19 04:50:00|2406.6|2400.6|2404.6|2398.6|2406.6|2400.6|2404.6|2398.6|11
1660884900000|2022-08-19 04:55:00|2404.4|2398.4|2406.4|2400.4|2406.9|2400.9|2403.9|2397.9|19
1660885200000|2022-08-19 05:00:00|2406.1|2400.1|2406.9|2400.9|2407.4|2401.4|2406.1|2400.1|13
1660886100000|2022-08-19 05:15:00|2407.1|2401.1|2407.1|2401.1|2407.4|2401.4|2406.9|2400.9|5
1660886400000|2022-08-19 05:20:00|2406.9|2400.9|2406.6|2400.6|2407.1|2401.1|2406.6|2400.6|4
1660886700000|2022-08-19 05:25:00|2406.9|2400.9|2405.9|2399.9|2406.9|2400.9|2405.9|2399.9|5
1660887000000|2022-08-19 05:30:00|2406.1|2400.1|2400.1|2394.1|2406.1|2400.1|2399.6|2393.6|70
1660887300000|2022-08-19 05:35:00|2400.4|2394.4|2399.9|2393.9|2402.4|2396.4|2399.9|2393.9|49
1660887600000|2022-08-19 05:40:00|2399.6|2393.6|2399.4|2393.4|2400.9|2394.9|2398.6|2392.6|25
1660887900000|2022-08-19 05:45:00|2399.6|2393.6|2401.4|2395.4|2401.9|2395.9|2399.6|2393.6|35
1660888200000|2022-08-19 05:50:00|2401.6|2395.6|2401.1|2395.1|2402.6|2396.6|2401.1|2395.1|29
1660888500000|2022-08-19 05:55:00|2400.6|2394.6|2399.6|2393.6|2401.9|2395.9|2399.1|2393.1|41
1660888800000|2022-08-19 06:00:00|2399.4|2393.4|2399.1|2393.1|2400.1|2394.1|2398.4|2392.4|17
1660889100000|2022-08-19 06:05:00|2398.9|2392.9|2399.4|2393.4|2401.9|2395.9|2398.9|2392.9|18
1660889400000|2022-08-19 06:10:00|2399.9|2393.9|2399.6|2393.6|2401.1|2395.1|2399.4|2393.4|24
1660889700000|2022-08-19 06:15:00|2399.4|2393.4|2399.6|2393.6|2400.1|2394.1|2398.6|2392.6|38
1660890000000|2022-08-19 06:20:00|2399.4|2393.4|2398.9|2392.9|2399.9|2393.9|2398.6|2392.6|38
1660890300000|2022-08-19 06:25:00|2398.6|2392.6|2398.9|2392.9|2399.1|2393.1|2397.1|2391.1|25
1660890600000|2022-08-19 06:30:00|2398.6|2392.6|2398.6|2392.6|2398.9|2392.9|2398.4|2392.4|7
1660890900000|2022-08-19 06:35:00|2398.1|2392.1|2397.6|2391.6|2398.4|2392.4|2397.1|2391.1|34
1660891200000|2022-08-19 06:40:00|2397.9|2391.9|2395.6|2389.6|2397.9|2391.9|2395.6|2389.6|23
1660891500000|2022-08-19 06:45:00|2395.4|2389.4|2395.6|2389.6|2396.6|2390.6|2394.6|2388.6|45
1660891800000|2022-08-19 06:50:00|2395.4|2389.4|2397.9|2391.9|2397.9|2391.9|2395.4|2389.4|52
1660892100000|2022-08-19 06:55:00|2398.4|2392.4|2393.9|2387.9|2398.4|2392.4|2393.6|2387.6|51
1660892400000|2022-08-19 07:00:00|2394.4|2388.4|2399.1|2393.1|2399.6|2393.6|2390.6|2384.6|87
1660892700000|2022-08-19 07:05:00|2399.4|2393.4|2395.6|2389.6|2399.6|2393.6|2394.1|2388.1|51
1660893000000|2022-08-19 07:10:00|2395.4|2389.4|2397.6|2391.6|2399.6|2393.6|2393.9|2387.9|59
1660893300000|2022-08-19 07:15:00|2398.6|2392.6|2400.6|2394.6|2404.4|2398.4|2398.6|2392.6|35
1660893600000|2022-08-19 07:20:00|2400.4|2394.4|2401.4|2395.4|2404.1|2398.1|2400.1|2394.1|37
1660893900000|2022-08-19 07:25:00|2401.1|2395.1|2401.6|2395.6|2401.9|2395.9|2399.9|2393.9|28
1660894200000|2022-08-19 07:30:00|2401.4|2395.4|2403.4|2397.4|2403.6|2397.6|2400.6|2394.6|48
1660894500000|2022-08-19 07:35:00|2403.1|2397.1|2404.9|2398.9|2405.6|2399.6|2402.9|2396.9|47
1660894800000|2022-08-19 07:40:00|2404.6|2398.6|2403.4|2397.4|2404.6|2398.6|2402.6|2396.6|27
1660895100000|2022-08-19 07:45:00|2404.1|2398.1|2409.4|2403.4|2409.6|2403.6|2404.1|2398.1|35
1660895400000|2022-08-19 07:50:00|2409.6|2403.6|2408.9|2402.9|2409.6|2403.6|2406.4|2400.4|41
1660895700000|2022-08-19 07:55:00|2409.1|2403.1|2408.6|2402.6|2411.4|2405.4|2408.4|2402.4|26
1660896000000|2022-08-19 08:00:00|2408.4|2402.4|2405.4|2399.4|2410.1|2404.1|2405.1|2399.1|45
1660896300000|2022-08-19 08:05:00|2404.9|2398.9|2396.1|2390.1|2405.6|2399.6|2395.9|2389.9|67
1660896600000|2022-08-19 08:10:00|2395.9|2389.9|2393.9|2387.9|2398.4|2392.4|2393.9|2387.9|39
1660896900000|2022-08-19 08:15:00|2394.1|2388.1|2392.4|2386.4|2394.1|2388.1|2390.4|2384.4|62
1660897200000|2022-08-19 08:20:00|2392.1|2386.1|2395.1|2389.1|2395.1|2389.1|2390.6|2384.6|32
1660897500000|2022-08-19 08:25:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2393.1|2387.1|29
1660897800000|2022-08-19 08:30:00|2394.9|2388.9|2389.6|2383.6|2394.9|2388.9|2388.6|2382.6|58
1660898100000|2022-08-19 08:35:00|2389.4|2383.4|2392.9|2386.9|2393.1|2387.1|2385.9|2379.9|64
1660898400000|2022-08-19 08:40:00|2392.4|2386.4|2392.9|2386.9|2393.6|2387.6|2390.9|2384.9|26
1660898700000|2022-08-19 08:45:00|2393.1|2387.1|2393.1|2387.1|2395.6|2389.6|2392.4|2386.4|41
1660899000000|2022-08-19 08:50:00|2393.4|2387.4|2392.6|2386.6|2393.6|2387.6|2390.6|2384.6|50
1660899300000|2022-08-19 08:55:00|2392.4|2386.4|2390.6|2384.6|2395.1|2389.1|2390.6|2384.6|59
1660899600000|2022-08-19 09:00:00|2390.4|2384.4|2395.1|2389.1|2395.4|2389.4|2390.1|2384.1|40
1660899900000|2022-08-19 09:05:00|2395.4|2389.4|2400.6|2394.6|2404.1|2398.1|2395.4|2389.4|58
1660900200000|2022-08-19 09:10:00|2400.4|2394.4|2402.4|2396.4|2402.4|2396.4|2399.1|2393.1|26
1660900500000|2022-08-19 09:15:00|2402.1|2396.1|2400.4|2394.4|2403.9|2397.9|2399.6|2393.6|32
1660900800000|2022-08-19 09:20:00|2400.6|2394.6|2400.9|2394.9|2401.4|2395.4|2399.1|2393.1|29
1660901100000|2022-08-19 09:25:00|2401.1|2395.1|2400.6|2394.6|2403.4|2397.4|2400.4|2394.4|36
1660901400000|2022-08-19 09:30:00|2400.4|2394.4|2402.4|2396.4|2403.1|2397.1|2400.4|2394.4|16
1660901700000|2022-08-19 09:35:00|2402.1|2396.1|2406.6|2400.6|2408.4|2402.4|2402.1|2396.1|52
1660902000000|2022-08-19 09:40:00|2406.4|2400.4|2404.6|2398.6|2406.6|2400.6|2404.4|2398.4|39
1660902300000|2022-08-19 09:45:00|2404.4|2398.4|2409.1|2403.1|2410.9|2404.9|2403.6|2397.6|67
1660902600000|2022-08-19 09:50:00|2409.4|2403.4|2407.9|2401.9|2410.9|2404.9|2406.6|2400.6|55
1660902900000|2022-08-19 09:55:00|2408.4|2402.4|2405.9|2399.9|2409.6|2403.6|2405.4|2399.4|57
1660903200000|2022-08-19 10:00:00|2405.6|2399.6|2400.9|2394.9|2405.6|2399.6|2400.1|2394.1|57
1660903500000|2022-08-19 10:05:00|2401.1|2395.1|2396.4|2390.4|2401.6|2395.6|2394.9|2388.9|53
1660903800000|2022-08-19 10:10:00|2397.1|2391.1|2395.1|2389.1|2397.1|2391.1|2392.6|2386.6|43
1660904100000|2022-08-19 10:15:00|2395.4|2389.4|2395.4|2389.4|2396.6|2390.6|2394.6|2388.6|25
1660904400000|2022-08-19 10:20:00|2395.1|2389.1|2391.9|2385.9|2396.1|2390.1|2391.9|2385.9|33
1660904700000|2022-08-19 10:25:00|2391.6|2385.6|2388.6|2382.6|2392.9|2386.9|2388.4|2382.4|60
1660905000000|2022-08-19 10:30:00|2388.9|2382.9|2388.9|2382.9|2389.1|2383.1|2385.6|2379.6|36
1660905300000|2022-08-19 10:35:00|2388.6|2382.6|2388.9|2382.9|2389.4|2383.4|2387.4|2381.4|25
1660905600000|2022-08-19 10:40:00|2388.6|2382.6|2388.6|2382.6|2388.9|2382.9|2385.6|2379.6|32
1660905900000|2022-08-19 10:45:00|2389.1|2383.1|2390.6|2384.6|2391.6|2385.6|2388.9|2382.9|27
1660906200000|2022-08-19 10:50:00|2390.4|2384.4|2391.6|2385.6|2392.9|2386.9|2388.9|2382.9|52
1660906500000|2022-08-19 10:55:00|2392.1|2386.1|2392.1|2386.1|2394.6|2388.6|2391.1|2385.1|44
1660906800000|2022-08-19 11:00:00|2391.6|2385.6|2389.1|2383.1|2391.6|2385.6|2389.1|2383.1|43
1660907100000|2022-08-19 11:05:00|2389.6|2383.6|2387.9|2381.9|2389.6|2383.6|2386.9|2380.9|24
1660907400000|2022-08-19 11:10:00|2388.1|2382.1|2390.6|2384.6|2390.6|2384.6|2386.9|2380.9|28
1660907700000|2022-08-19 11:15:00|2390.4|2384.4|2391.6|2385.6|2391.6|2385.6|2389.1|2383.1|31
1660908000000|2022-08-19 11:20:00|2391.9|2385.9|2390.4|2384.4|2391.9|2385.9|2390.1|2384.1|12
1660908300000|2022-08-19 11:25:00|2390.1|2384.1|2389.4|2383.4|2390.6|2384.6|2389.1|2383.1|29
1660908600000|2022-08-19 11:30:00|2389.6|2383.6|2390.4|2384.4|2393.5|2387.5|2389.6|2383.6|77
1660908900000|2022-08-19 11:35:00|2390.1|2384.1|2390.4|2384.4|2391.1|2385.1|2389.1|2383.1|28
1660909200000|2022-08-19 11:40:00|2390.6|2384.6|2385.9|2379.9|2390.6|2384.6|2385.6|2379.6|45
1660909500000|2022-08-19 11:45:00|2385.6|2379.6|2387.1|2381.1|2387.6|2381.6|2385.4|2379.4|18
1660909800000|2022-08-19 11:50:00|2386.9|2380.9|2386.1|2380.1|2389.6|2383.6|2383.9|2377.9|47
1660910100000|2022-08-19 11:55:00|2385.9|2379.9|2379.9|2373.9|2386.3|2380.3|2379.1|2373.1|123
1660910400000|2022-08-19 12:00:00|2379.6|2373.6|2383.1|2377.1|2383.1|2377.1|2378.4|2372.4|85
1660910700000|2022-08-19 12:05:00|2382.9|2376.9|2385.6|2379.6|2385.6|2379.6|2381.1|2375.1|75
1660911000000|2022-08-19 12:10:00|2385.9|2379.9|2384.9|2378.9|2387.1|2381.1|2384.4|2378.4|42
1660911300000|2022-08-19 12:15:00|2385.6|2379.6|2389.6|2383.6|2390.4|2384.4|2385.6|2379.6|62
1660911600000|2022-08-19 12:20:00|2389.9|2383.9|2391.4|2385.4|2391.4|2385.4|2388.6|2382.6|48
1660911900000|2022-08-19 12:25:00|2391.1|2385.1|2391.1|2385.1|2391.4|2385.4|2387.8|2381.8|45
1660912200000|2022-08-19 12:30:00|2392.1|2386.1|2392.9|2386.9|2394.1|2388.1|2392.1|2386.1|38
1660912500000|2022-08-19 12:35:00|2393.4|2387.4|2394.6|2388.6|2395.6|2389.6|2393.4|2387.4|28
1660912800000|2022-08-19 12:40:00|2394.4|2388.4|2394.6|2388.6|2396.4|2390.4|2393.9|2387.9|42
1660913100000|2022-08-19 12:45:00|2394.4|2388.4|2392.4|2386.4|2395.9|2389.9|2392.1|2386.1|30
1660913400000|2022-08-19 12:50:00|2392.1|2386.1|2392.9|2386.9|2393.9|2387.9|2390.9|2384.9|54
1660913700000|2022-08-19 12:55:00|2392.1|2386.1|2391.1|2385.1|2392.1|2386.1|2388.6|2382.6|38
1660914000000|2022-08-19 13:00:00|2391.4|2385.4|2388.4|2382.4|2391.6|2385.6|2386.6|2380.6|196
1660914300000|2022-08-19 13:05:00|2388.1|2382.1|2394.1|2388.1|2394.4|2388.4|2388.1|2382.1|87
1660914600000|2022-08-19 13:10:00|2394.4|2388.4|2393.6|2387.6|2395.4|2389.4|2392.4|2386.4|76
1660914900000|2022-08-19 13:15:00|2393.9|2387.9|2390.4|2384.4|2394.1|2388.1|2390.1|2384.1|43
1660915200000|2022-08-19 13:20:00|2390.1|2384.1|2395.6|2389.6|2396.4|2390.4|2388.1|2382.1|139
1660915500000|2022-08-19 13:25:00|2395.9|2389.9|2396.9|2390.9|2397.4|2391.4|2393.4|2387.4|112
1660915800000|2022-08-19 13:30:00|2397.1|2391.1|2389.9|2383.9|2397.6|2391.6|2389.6|2383.6|100
1660916100000|2022-08-19 13:35:00|2389.6|2383.6|2385.4|2379.4|2391.6|2385.6|2385.1|2379.1|74
1660916400000|2022-08-19 13:40:00|2385.1|2379.1|2386.6|2380.6|2386.9|2380.9|2384.6|2378.6|49
1660916700000|2022-08-19 13:45:00|2386.4|2380.4|2384.9|2378.9|2389.1|2383.1|2384.1|2378.1|105
1660917000000|2022-08-19 13:50:00|2384.6|2378.6|2388.4|2382.4|2390.4|2384.4|2384.4|2378.4|88
1660917300000|2022-08-19 13:55:00|2388.1|2382.1|2389.6|2383.6|2390.9|2384.9|2387.6|2381.6|97
1660917600000|2022-08-19 14:00:00|2389.9|2383.9|2393.4|2387.4|2395.1|2389.1|2388.4|2382.4|73
1660917900000|2022-08-19 14:05:00|2393.6|2387.6|2397.1|2391.1|2399.9|2393.9|2393.4|2387.4|56
1660918200000|2022-08-19 14:10:00|2397.4|2391.4|2397.4|2391.4|2398.4|2392.4|2396.6|2390.6|54
1660918500000|2022-08-19 14:15:00|2397.1|2391.1|2399.1|2393.1|2399.1|2393.1|2394.1|2388.1|66
1660918800000|2022-08-19 14:20:00|2399.4|2393.4|2397.9|2391.9|2399.4|2393.4|2396.6|2390.6|52
1660919100000|2022-08-19 14:25:00|2397.6|2391.6|2399.4|2393.4|2399.4|2393.4|2395.9|2389.9|62
1660919400000|2022-08-19 14:30:00|2399.1|2393.1|2394.6|2388.6|2399.9|2393.9|2393.1|2387.1|50
1660919700000|2022-08-19 14:35:00|2394.4|2388.4|2394.4|2388.4|2394.9|2388.9|2393.1|2387.1|42
1660920000000|2022-08-19 14:40:00|2394.6|2388.6|2394.6|2388.6|2396.9|2390.9|2394.1|2388.1|67
1660920300000|2022-08-19 14:45:00|2394.4|2388.4|2396.6|2390.6|2397.9|2391.9|2394.1|2388.1|81
1660920600000|2022-08-19 14:50:00|2396.4|2390.4|2395.1|2389.1|2396.9|2390.9|2393.6|2387.6|52
1660920900000|2022-08-19 14:55:00|2394.9|2388.9|2395.9|2389.9|2397.6|2391.6|2394.6|2388.6|51
1660921200000|2022-08-19 15:00:00|2395.6|2389.6|2395.4|2389.4|2396.1|2390.1|2393.6|2387.6|51
1660921500000|2022-08-19 15:05:00|2395.1|2389.1|2394.1|2388.1|2395.1|2389.1|2393.6|2387.6|37
1660921800000|2022-08-19 15:10:00|2393.9|2387.9|2395.1|2389.1|2396.1|2390.1|2393.6|2387.6|25
1660922100000|2022-08-19 15:15:00|2394.9|2388.9|2395.1|2389.1|2396.9|2390.9|2393.6|2387.6|38
1660922400000|2022-08-19 15:20:00|2394.9|2388.9|2393.1|2387.1|2397.1|2391.1|2389.9|2383.9|59
1660922700000|2022-08-19 15:25:00|2393.4|2387.4|2394.4|2388.4|2395.1|2389.1|2391.4|2385.4|39
1660923000000|2022-08-19 15:30:00|2394.1|2388.1|2386.9|2380.9|2394.4|2388.4|2386.4|2380.4|120
1660923300000|2022-08-19 15:35:00|2387.1|2381.1|2390.4|2384.4|2391.4|2385.4|2387.1|2381.1|69
1660923600000|2022-08-19 15:40:00|2390.6|2384.6|2391.9|2385.9|2392.9|2386.9|2389.4|2383.4|57
1660923900000|2022-08-19 15:45:00|2392.1|2386.1|2391.9|2385.9|2394.6|2388.6|2390.6|2384.6|81
1660924200000|2022-08-19 15:50:00|2391.6|2385.6|2392.4|2386.4|2393.6|2387.6|2391.4|2385.4|52
1660924500000|2022-08-19 15:55:00|2392.1|2386.1|2391.9|2385.9|2393.1|2387.1|2391.4|2385.4|22
1660924800000|2022-08-19 16:00:00|2391.4|2385.4|2393.6|2387.6|2394.1|2388.1|2391.1|2385.1|23
1660925100000|2022-08-19 16:05:00|2393.9|2387.9|2393.6|2387.6|2394.4|2388.4|2393.1|2387.1|30
1660925400000|2022-08-19 16:10:00|2393.4|2387.4|2392.1|2386.1|2393.4|2387.4|2391.9|2385.9|10
1660925700000|2022-08-19 16:15:00|2391.9|2385.9|2391.9|2385.9|2393.6|2387.6|2391.9|2385.9|18
1660926000000|2022-08-19 16:20:00|2391.4|2385.4|2393.6|2387.6|2393.6|2387.6|2391.1|2385.1|24
1660926300000|2022-08-19 16:25:00|2393.9|2387.9|2392.1|2386.1|2393.9|2387.9|2392.1|2386.1|20
1660926600000|2022-08-19 16:30:00|2391.9|2385.9|2392.1|2386.1|2392.6|2386.6|2391.4|2385.4|29
1660926900000|2022-08-19 16:35:00|2393.1|2387.1|2393.9|2387.9|2394.4|2388.4|2393.1|2387.1|27
1660927200000|2022-08-19 16:40:00|2394.1|2388.1|2394.6|2388.6|2394.9|2388.9|2393.6|2387.6|21
1660927500000|2022-08-19 16:45:00|2394.9|2388.9|2394.4|2388.4|2396.1|2390.1|2394.4|2388.4|17
1660927800000|2022-08-19 16:50:00|2394.6|2388.6|2394.9|2388.9|2394.9|2388.9|2393.9|2387.9|11
1660928100000|2022-08-19 16:55:00|2394.6|2388.6|2395.3|2389.3|2396.1|2390.1|2394.3|2388.3|63
1660928400000|2022-08-19 17:00:00|2395|2389|2394.9|2388.9|2395.6|2389.6|2394.6|2388.6|36
1660928700000|2022-08-19 17:05:00|2395|2389|2395.4|2389.4|2395.6|2389.6|2395|2389|7
1660929000000|2022-08-19 17:10:00|2395.6|2389.6|2395|2389|2395.6|2389.6|2395|2389|22
1660929300000|2022-08-19 17:15:00|2395.5|2389.5|2395.9|2389.9|2395.9|2389.9|2394.8|2388.8|20
1660929600000|2022-08-19 17:20:00|2396.1|2390.1|2395.9|2389.9|2396.1|2390.1|2395.9|2389.9|12
1660929900000|2022-08-19 17:25:00|2396|2390|2397.4|2391.4|2397.4|2391.4|2395.5|2389.5|15
1660930200000|2022-08-19 17:30:00|2397.1|2391.1|2396.8|2390.8|2397.8|2391.8|2396.8|2390.8|28
1660930500000|2022-08-19 17:35:00|2397|2391|2397|2391|2397.6|2391.6|2396.8|2390.8|22
1660930800000|2022-08-19 17:40:00|2396.8|2390.8|2397.5|2391.5|2397.9|2391.9|2396.8|2390.8|16
1660931100000|2022-08-19 17:45:00|2397.4|2391.4|2398.3|2392.3|2399.9|2393.9|2395.4|2389.4|31
1660931400000|2022-08-19 17:50:00|2398.5|2392.5|2394.1|2388.1|2398.6|2392.6|2393.5|2387.5|67
1660931700000|2022-08-19 17:55:00|2398.5|2383.5|2398.5|2383.5|2398.5|2383.5|2398.5|2383.5|1
1661126400000|2022-08-22 00:00:00|2398.3|2383.3|2396.6|2390.6|2398.3|2391.1|2396.6|2383.3|4
1661126700000|2022-08-22 00:05:00|2396.9|2390.9|2400.4|2394.4|2401.9|2395.9|2396.6|2390.6|15
1661127000000|2022-08-22 00:10:00|2400.6|2394.6|2401.6|2395.6|2402.1|2396.1|2400.6|2394.6|6
1661127600000|2022-08-22 00:20:00|2401.4|2395.4|2402.4|2396.4|2402.6|2396.6|2401.1|2395.1|6
1661127900000|2022-08-22 00:25:00|2402.1|2396.1|2401.6|2395.6|2402.1|2396.1|2401.6|2395.6|2
1661128200000|2022-08-22 00:30:00|2402.6|2396.6|2403.1|2397.1|2403.1|2397.1|2402.6|2396.6|2
1661128500000|2022-08-22 00:35:00|2403.4|2397.4|2406.1|2400.1|2406.6|2400.6|2403.4|2397.4|19
1661128800000|2022-08-22 00:40:00|2406.4|2400.4|2408.4|2402.4|2408.6|2402.6|2406.1|2400.1|14
1661129100000|2022-08-22 00:45:00|2408.6|2402.6|2406.4|2400.4|2408.9|2402.9|2405.4|2399.4|21
1661129400000|2022-08-22 00:50:00|2406.1|2400.1|2402.1|2396.1|2406.4|2400.4|2401.9|2395.9|32
1661129700000|2022-08-22 00:55:00|2401.9|2395.9|2402.4|2396.4|2402.6|2396.6|2401.6|2395.6|11
1661130000000|2022-08-22 01:00:00|2402.1|2396.1|2403.9|2397.9|2405.4|2399.4|2397.6|2391.6|86
1661130300000|2022-08-22 01:05:00|2404.1|2398.1|2407.9|2401.9|2407.9|2401.9|2403.9|2397.9|93
1661130600000|2022-08-22 01:10:00|2407.6|2401.6|2405.9|2399.9|2409.1|2403.1|2404.6|2398.6|100
1661130900000|2022-08-22 01:15:00|2406.1|2400.1|2402.1|2396.1|2411.4|2405.4|2401.1|2395.1|130
1661131200000|2022-08-22 01:20:00|2401.6|2395.6|2400.9|2394.9|2405.9|2399.9|2400.9|2394.9|82
1661131500000|2022-08-22 01:25:00|2400.6|2394.6|2395.4|2389.4|2401.6|2395.6|2395.4|2389.4|146
1661131800000|2022-08-22 01:30:00|2395.1|2389.1|2393.4|2387.4|2396.6|2390.6|2391.6|2385.6|136
1661132100000|2022-08-22 01:35:00|2393.6|2387.6|2395.9|2389.9|2396.4|2390.4|2391.9|2385.9|68
1661132400000|2022-08-22 01:40:00|2395.6|2389.6|2395.6|2389.6|2395.6|2389.6|2392.4|2386.4|38
1661132700000|2022-08-22 01:45:00|2395.4|2389.4|2398.4|2392.4|2398.9|2392.9|2395.1|2389.1|66
1661133000000|2022-08-22 01:50:00|2398.9|2392.9|2398.1|2392.1|2399.4|2393.4|2396.1|2390.1|78
1661133300000|2022-08-22 01:55:00|2397.9|2391.9|2396.6|2390.6|2399.1|2393.1|2395.6|2389.6|52
1661133600000|2022-08-22 02:00:00|2397.1|2391.1|2398.1|2392.1|2399.1|2393.1|2396.1|2390.1|48
1661133900000|2022-08-22 02:05:00|2398.4|2392.4|2398.4|2392.4|2399.4|2393.4|2398.1|2392.1|25
1661134200000|2022-08-22 02:10:00|2398.6|2392.6|2399.4|2393.4|2399.9|2393.9|2398.6|2392.6|13
1661134500000|2022-08-22 02:15:00|2399.6|2393.6|2400.4|2394.4|2400.4|2394.4|2399.4|2393.4|9
1661134800000|2022-08-22 02:20:00|2400.6|2394.6|2404.6|2398.6|2405.1|2399.1|2400.6|2394.6|20
1661135100000|2022-08-22 02:25:00|2404.9|2398.9|2404.1|2398.1|2405.4|2399.4|2403.9|2397.9|7
1661135400000|2022-08-22 02:30:00|2403.9|2397.9|2401.1|2395.1|2404.1|2398.1|2399.9|2393.9|47
1661135700000|2022-08-22 02:35:00|2401.4|2395.4|2404.1|2398.1|2405.6|2399.6|2401.4|2395.4|28
1661136000000|2022-08-22 02:40:00|2404.6|2398.6|2403.6|2397.6|2404.9|2398.9|2403.1|2397.1|24
1661136300000|2022-08-22 02:45:00|2403.9|2397.9|2403.6|2397.6|2403.9|2397.9|2402.1|2396.1|10
1661136600000|2022-08-22 02:50:00|2403.9|2397.9|2406.1|2400.1|2406.1|2400.1|2403.9|2397.9|11
1661136900000|2022-08-22 02:55:00|2406.4|2400.4|2406.6|2400.6|2406.9|2400.9|2405.6|2399.6|14
1661137200000|2022-08-22 03:00:00|2405.9|2399.9|2403.1|2397.1|2405.9|2399.9|2403.1|2397.1|10
1661137500000|2022-08-22 03:05:00|2402.9|2396.9|2402.4|2396.4|2402.9|2396.9|2401.6|2395.6|7
1661137800000|2022-08-22 03:10:00|2402.1|2396.1|2402.4|2396.4|2402.4|2396.4|2401.9|2395.9|5
1661138100000|2022-08-22 03:15:00|2401.6|2395.6|2403.4|2397.4|2403.4|2397.4|2401.6|2395.6|9
1661138400000|2022-08-22 03:20:00|2403.1|2397.1|2401.6|2395.6|2403.1|2397.1|2401.4|2395.4|11
1661138700000|2022-08-22 03:25:00|2401.4|2395.4|2399.9|2393.9|2401.6|2395.6|2399.4|2393.4|26
1661139300000|2022-08-22 03:35:00|2399.6|2393.6|2400.1|2394.1|2400.1|2394.1|2399.6|2393.6|3
1661139600000|2022-08-22 03:40:00|2400.4|2394.4|2401.6|2395.6|2402.3|2396.3|2400.4|2394.4|10
1661140200000|2022-08-22 03:50:00|2401.4|2395.4|2401.9|2395.9|2401.9|2395.9|2401.4|2395.4|5
1661140800000|2022-08-22 04:00:00|2401.6|2395.6|2400.9|2394.9|2401.6|2395.6|2400.9|2394.9|6
1661141100000|2022-08-22 04:05:00|2400.6|2394.6|2399.4|2393.4|2400.6|2394.6|2399.4|2393.4|7
1661141400000|2022-08-22 04:10:00|2399.1|2393.1|2398.4|2392.4|2399.1|2393.1|2398.4|2392.4|4
1661141700000|2022-08-22 04:15:00|2398.6|2392.6|2398.1|2392.1|2398.6|2392.6|2398.1|2392.1|9
1661142300000|2022-08-22 04:25:00|2397.6|2391.6|2398.9|2392.9|2398.9|2392.9|2397.6|2391.6|5
1661142600000|2022-08-22 04:30:00|2398.4|2392.4|2397.9|2391.9|2398.4|2392.4|2397.9|2391.9|3
1661143200000|2022-08-22 04:40:00|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|8
1661143500000|2022-08-22 04:45:00|2397.6|2391.6|2397.9|2391.9|2397.9|2391.9|2397.6|2391.6|8
1661143800000|2022-08-22 04:50:00|2397.6|2391.6|2399.6|2393.6|2401.6|2395.6|2397.6|2391.6|22
1661144100000|2022-08-22 04:55:00|2400.4|2394.4|2399.1|2393.1|2400.4|2394.4|2398.9|2392.9|5
1661144400000|2022-08-22 05:00:00|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|2399.4|2393.4|1
1661144700000|2022-08-22 05:05:00|2399.1|2393.1|2397.9|2391.9|2399.1|2393.1|2397.4|2391.4|9
1661145000000|2022-08-22 05:10:00|2397.4|2391.4|2396.9|2390.9|2397.6|2391.6|2396.9|2390.9|13
1661145300000|2022-08-22 05:15:00|2397.1|2391.1|2397.9|2391.9|2397.9|2391.9|2396.9|2390.9|5
1661145600000|2022-08-22 05:20:00|2398.1|2392.1|2399.1|2393.1|2400.9|2394.9|2398.1|2392.1|12
1661145900000|2022-08-22 05:25:00|2398.6|2392.6|2396.9|2390.9|2398.6|2392.6|2395.9|2389.9|10
1661146200000|2022-08-22 05:30:00|2396.6|2390.6|2395.6|2389.6|2396.9|2390.9|2394.4|2388.4|40
1661146500000|2022-08-22 05:35:00|2395.4|2389.4|2394.6|2388.6|2397.6|2391.6|2394.6|2388.6|33
1661146800000|2022-08-22 05:40:00|2394.9|2388.9|2394.9|2388.9|2396.4|2390.4|2392.6|2386.6|53
1661147100000|2022-08-22 05:45:00|2394.6|2388.6|2394.1|2388.1|2394.6|2388.6|2392.9|2386.9|49
1661147400000|2022-08-22 05:50:00|2393.9|2387.9|2397.1|2391.1|2397.6|2391.6|2393.9|2387.9|29
1661147700000|2022-08-22 05:55:00|2397.4|2391.4|2396.4|2390.4|2397.6|2391.6|2395.9|2389.9|29
1661148000000|2022-08-22 06:00:00|2396.9|2390.9|2392.9|2386.9|2396.9|2390.9|2392.4|2386.4|19
1661148300000|2022-08-22 06:05:00|2393.9|2387.9|2395.1|2389.1|2396.1|2390.1|2393.6|2387.6|43
1661148600000|2022-08-22 06:10:00|2395.4|2389.4|2395.1|2389.1|2395.4|2389.4|2393.6|2387.6|24
1661148900000|2022-08-22 06:15:00|2395.4|2389.4|2394.9|2388.9|2396.1|2390.1|2394.4|2388.4|28
1661149200000|2022-08-22 06:20:00|2394.6|2388.6|2396.6|2390.6|2396.9|2390.9|2394.4|2388.4|28
1661149500000|2022-08-22 06:25:00|2396.4|2390.4|2396.6|2390.6|2396.6|2390.6|2396.4|2390.4|16
1661149800000|2022-08-22 06:30:00|2396.4|2390.4|2392.6|2386.6|2396.9|2390.9|2392.6|2386.6|44
1661150100000|2022-08-22 06:35:00|2392.4|2386.4|2391.9|2385.9|2392.9|2386.9|2391.9|2385.9|26
1661150400000|2022-08-22 06:40:00|2392.1|2386.1|2392.6|2386.6|2392.9|2386.9|2391.4|2385.4|22
1661150700000|2022-08-22 06:45:00|2392.1|2386.1|2394.1|2388.1|2394.6|2388.6|2392.1|2386.1|21
1661151000000|2022-08-22 06:50:00|2393.9|2387.9|2392.6|2386.6|2394.6|2388.6|2392.1|2386.1|67
1661151300000|2022-08-22 06:55:00|2392.1|2386.1|2396.6|2390.6|2396.6|2390.6|2389.6|2383.6|84
1661151600000|2022-08-22 07:00:00|2395.9|2389.9|2391.9|2385.9|2395.9|2389.9|2390.6|2384.6|138
1661151900000|2022-08-22 07:05:00|2391.6|2385.6|2386.9|2380.9|2391.9|2385.9|2386.1|2380.1|77
1661152200000|2022-08-22 07:10:00|2387.1|2381.1|2393.4|2387.4|2394.1|2388.1|2386.6|2380.6|63
1661152500000|2022-08-22 07:15:00|2393.6|2387.6|2394.6|2388.6|2394.6|2388.6|2391.6|2385.6|46
1661152800000|2022-08-22 07:20:00|2395.1|2389.1|2399.6|2393.6|2399.6|2393.6|2395.1|2389.1|64
1661153100000|2022-08-22 07:25:00|2399.4|2393.4|2397.9|2391.9|2399.4|2393.4|2396.9|2390.9|83
1661153400000|2022-08-22 07:30:00|2398.1|2392.1|2395.4|2389.4|2398.6|2392.6|2393.6|2387.6|94
1661153700000|2022-08-22 07:35:00|2395.1|2389.1|2398.6|2392.6|2399.1|2393.1|2394.1|2388.1|69
1661154000000|2022-08-22 07:40:00|2398.9|2392.9|2402.1|2396.1|2405.1|2399.1|2398.6|2392.6|84
1661154300000|2022-08-22 07:45:00|2401.9|2395.9|2404.6|2398.6|2404.9|2398.9|2400.9|2394.9|77
1661154600000|2022-08-22 07:50:00|2404.4|2398.4|2403.1|2397.1|2404.6|2398.6|2402.9|2396.9|33
1661154900000|2022-08-22 07:55:00|2403.4|2397.4|2402.4|2396.4|2404.6|2398.6|2400.4|2394.4|40
1661155200000|2022-08-22 08:00:00|2402.6|2396.6|2398.4|2392.4|2403.6|2397.6|2396.6|2390.6|51
1661155500000|2022-08-22 08:05:00|2398.1|2392.1|2399.9|2393.9|2399.9|2393.9|2397.1|2391.1|81
1661155800000|2022-08-22 08:10:00|2399.6|2393.6|2396.6|2390.6|2399.6|2393.6|2396.4|2390.4|53
1661156100000|2022-08-22 08:15:00|2396.9|2390.9|2396.6|2390.6|2398.4|2392.4|2396.1|2390.1|47
1661156400000|2022-08-22 08:20:00|2396.4|2390.4|2399.1|2393.1|2400.1|2394.1|2396.4|2390.4|49
1661156700000|2022-08-22 08:25:00|2398.9|2392.9|2399.9|2393.9|2400.4|2394.4|2396.9|2390.9|54
1661157000000|2022-08-22 08:30:00|2399.6|2393.6|2399.9|2393.9|2402.4|2396.4|2398.4|2392.4|51
1661157300000|2022-08-22 08:35:00|2399.6|2393.6|2401.1|2395.1|2401.1|2395.1|2398.9|2392.9|29
1661157600000|2022-08-22 08:40:00|2401.4|2395.4|2400.1|2394.1|2401.9|2395.9|2399.4|2393.4|32
1661157900000|2022-08-22 08:45:00|2400.4|2394.4|2392.1|2386.1|2400.4|2394.4|2391.4|2385.4|54
1661158200000|2022-08-22 08:50:00|2391.6|2385.6|2389.4|2383.4|2391.6|2385.6|2388.4|2382.4|52
1661158500000|2022-08-22 08:55:00|2389.6|2383.6|2392.1|2386.1|2392.9|2386.9|2389.6|2383.6|56
1661158800000|2022-08-22 09:00:00|2391.9|2385.9|2390.6|2384.6|2392.4|2386.4|2389.6|2383.6|50
1661159100000|2022-08-22 09:05:00|2390.4|2384.4|2390.1|2384.1|2391.4|2385.4|2389.6|2383.6|17
1661159400000|2022-08-22 09:10:00|2390.4|2384.4|2387.6|2381.6|2391.1|2385.1|2387.4|2381.4|42
1661159700000|2022-08-22 09:15:00|2387.4|2381.4|2384.9|2378.9|2387.4|2381.4|2384.4|2378.4|51
1661160000000|2022-08-22 09:20:00|2384.6|2378.6|2386.1|2380.1|2386.1|2380.1|2384.6|2378.6|25
1661160300000|2022-08-22 09:25:00|2385.9|2379.9|2384.9|2378.9|2386.1|2380.1|2384.6|2378.6|17
1661160600000|2022-08-22 09:30:00|2385.1|2379.1|2381.4|2375.4|2385.1|2379.1|2380.1|2374.1|62
1661160900000|2022-08-22 09:35:00|2381.6|2375.6|2382.4|2376.4|2383.1|2377.1|2380.6|2374.6|27
1661161200000|2022-08-22 09:40:00|2382.1|2376.1|2382.1|2376.1|2382.4|2376.4|2380.1|2374.1|29
1661161500000|2022-08-22 09:45:00|2382.4|2376.4|2382.4|2376.4|2384.4|2378.4|2382.4|2376.4|39
1661161800000|2022-08-22 09:50:00|2382.1|2376.1|2381.1|2375.1|2382.6|2376.6|2380.1|2374.1|36
1661162100000|2022-08-22 09:55:00|2381.6|2375.6|2383.6|2377.6|2384.4|2378.4|2381.4|2375.4|20
1661162400000|2022-08-22 10:00:00|2383.4|2377.4|2377.4|2371.4|2383.6|2377.6|2377.1|2371.1|38
1661162700000|2022-08-22 10:05:00|2377.6|2371.6|2378.9|2372.9|2379.6|2373.6|2377.1|2371.1|33
1661163000000|2022-08-22 10:10:00|2379.1|2373.1|2389.6|2383.6|2392.4|2386.4|2379.1|2373.1|109
1661163300000|2022-08-22 10:15:00|2388.4|2382.4|2385.4|2379.4|2388.4|2382.4|2382.6|2376.6|44
1661163600000|2022-08-22 10:20:00|2385.6|2379.6|2384.4|2378.4|2385.6|2379.6|2383.1|2377.1|27
1661163900000|2022-08-22 10:25:00|2384.6|2378.6|2384.6|2378.6|2384.9|2378.9|2383.4|2377.4|32
1661164200000|2022-08-22 10:30:00|2384.9|2378.9|2382.1|2376.1|2384.9|2378.9|2379.9|2373.9|39
1661164500000|2022-08-22 10:35:00|2382.4|2376.4|2384.1|2378.1|2384.4|2378.4|2380.6|2374.6|21
1661164800000|2022-08-22 10:40:00|2384.4|2378.4|2386.1|2380.1|2389.4|2383.4|2384.4|2378.4|30
1661165100000|2022-08-22 10:45:00|2385.9|2379.9|2387.1|2381.1|2387.4|2381.4|2384.9|2378.9|30
1661165400000|2022-08-22 10:50:00|2386.9|2380.9|2385.6|2379.6|2386.9|2380.9|2385.4|2379.4|17
1661165700000|2022-08-22 10:55:00|2385.4|2379.4|2384.4|2378.4|2387.1|2381.1|2383.9|2377.9|44
1661166000000|2022-08-22 11:00:00|2384.9|2378.9|2385.9|2379.9|2386.9|2380.9|2384.9|2378.9|14
1661166300000|2022-08-22 11:05:00|2385.6|2379.6|2389.4|2383.4|2389.6|2383.6|2385.6|2379.6|23
1661166600000|2022-08-22 11:10:00|2389.6|2383.6|2386.6|2380.6|2390.4|2384.4|2385.1|2379.1|34
1661166900000|2022-08-22 11:15:00|2386.9|2380.9|2385.1|2379.1|2386.9|2380.9|2384.9|2378.9|17
1661167200000|2022-08-22 11:20:00|2384.9|2378.9|2383.9|2377.9|2386.4|2380.4|2383.9|2377.9|21
1661167500000|2022-08-22 11:25:00|2383.6|2377.6|2383.6|2377.6|2384.4|2378.4|2382.9|2376.9|23
1661167800000|2022-08-22 11:30:00|2383.1|2377.1|2384.6|2378.6|2387.4|2381.4|2383.1|2377.1|42
1661168100000|2022-08-22 11:35:00|2384.9|2378.9|2384.4|2378.4|2384.9|2378.9|2383.6|2377.6|37
1661168400000|2022-08-22 11:40:00|2384.6|2378.6|2382.6|2376.6|2384.6|2378.6|2381.9|2375.9|22
1661168700000|2022-08-22 11:45:00|2383.6|2377.6|2387.1|2381.1|2387.9|2381.9|2383.6|2377.6|44
1661169000000|2022-08-22 11:50:00|2386.4|2380.4|2390.4|2384.4|2390.4|2384.4|2386.4|2380.4|36
1661169300000|2022-08-22 11:55:00|2390.6|2384.6|2386.1|2380.1|2390.6|2384.6|2384.4|2378.4|78
1661169600000|2022-08-22 12:00:00|2385.9|2379.9|2383.4|2377.4|2386.6|2380.6|2383.1|2377.1|47
1661169900000|2022-08-22 12:05:00|2383.1|2377.1|2382.1|2376.1|2383.9|2377.9|2382.1|2376.1|29
1661170200000|2022-08-22 12:10:00|2381.9|2375.9|2383.4|2377.4|2383.9|2377.9|2381.6|2375.6|51
1661170500000|2022-08-22 12:15:00|2383.1|2377.1|2383.6|2377.6|2384.4|2378.4|2382.4|2376.4|27
1661170800000|2022-08-22 12:20:00|2383.4|2377.4|2382.1|2376.1|2383.6|2377.6|2382.1|2376.1|28
1661171100000|2022-08-22 12:25:00|2382.4|2376.4|2384.1|2378.1|2384.1|2378.1|2381.6|2375.6|19
1661171400000|2022-08-22 12:30:00|2383.4|2377.4|2384.6|2378.6|2386.1|2380.1|2383.1|2377.1|17
1661171700000|2022-08-22 12:35:00|2384.4|2378.4|2387.6|2381.6|2387.6|2381.6|2384.4|2378.4|26
1661172000000|2022-08-22 12:40:00|2387.9|2381.9|2387.4|2381.4|2387.9|2381.9|2385.1|2379.1|27
1661172300000|2022-08-22 12:45:00|2387.6|2381.6|2386.4|2380.4|2387.9|2381.9|2386.4|2380.4|25
1661172600000|2022-08-22 12:50:00|2386.1|2380.1|2385.6|2379.6|2386.4|2380.4|2385.4|2379.4|16
1661172900000|2022-08-22 12:55:00|2385.9|2379.9|2384.4|2378.4|2386.4|2380.4|2383.6|2377.6|38
1661173200000|2022-08-22 13:00:00|2384.1|2378.1|2392.5|2386.5|2394|2388|2381.1|2375.1|190
1661173500000|2022-08-22 13:05:00|2391.8|2385.8|2384.4|2378.4|2395|2389|2384.4|2378.4|133
1661173800000|2022-08-22 13:10:00|2384.1|2378.1|2381.4|2375.4|2385.4|2379.4|2381.4|2375.4|84
1661174100000|2022-08-22 13:15:00|2381.6|2375.6|2381.6|2375.6|2384.4|2378.4|2381.1|2375.1|64
1661174400000|2022-08-22 13:20:00|2381.4|2375.4|2384.9|2378.9|2384.9|2378.9|2380.9|2374.9|103
1661174700000|2022-08-22 13:25:00|2385.1|2379.1|2388.1|2382.1|2389.4|2383.4|2384.6|2378.6|75
1661175000000|2022-08-22 13:30:00|2388.4|2382.4|2383.4|2377.4|2388.6|2382.6|2382.9|2376.9|69
1661175300000|2022-08-22 13:35:00|2383.1|2377.1|2385.4|2379.4|2385.4|2379.4|2381.6|2375.6|70
1661175600000|2022-08-22 13:40:00|2385.1|2379.1|2395.1|2389.1|2395.1|2389.1|2383.9|2377.9|106
1661175900000|2022-08-22 13:45:00|2394.9|2388.9|2385.1|2379.1|2395.1|2389.1|2385.1|2379.1|82
1661176200000|2022-08-22 13:50:00|2384.9|2378.9|2385.1|2379.1|2387.4|2381.4|2383.4|2377.4|85
1661176500000|2022-08-22 13:55:00|2385.4|2379.4|2385.4|2379.4|2386.4|2380.4|2382.9|2376.9|75
1661176800000|2022-08-22 14:00:00|2384.9|2378.9|2384.4|2378.4|2384.9|2378.9|2382.6|2376.6|64
1661177100000|2022-08-22 14:05:00|2384.6|2378.6|2384.9|2378.9|2385.9|2379.9|2384.1|2378.1|66
1661177400000|2022-08-22 14:10:00|2385.1|2379.1|2382.4|2376.4|2385.1|2379.1|2381.6|2375.6|70
1661177700000|2022-08-22 14:15:00|2382.6|2376.6|2385.1|2379.1|2385.6|2379.6|2382.6|2376.6|52
1661178000000|2022-08-22 14:20:00|2384.9|2378.9|2383.4|2377.4|2384.9|2378.9|2383.1|2377.1|25
1661178300000|2022-08-22 14:25:00|2382.9|2376.9|2382.9|2376.9|2383.4|2377.4|2382.1|2376.1|24
1661178600000|2022-08-22 14:30:00|2382.6|2376.6|2383.6|2377.6|2384.4|2378.4|2382.6|2376.6|52
1661178900000|2022-08-22 14:35:00|2383.9|2377.9|2385.1|2379.1|2385.6|2379.6|2382.9|2376.9|44
1661179200000|2022-08-22 14:40:00|2385.4|2379.4|2384.1|2378.1|2385.9|2379.9|2383.4|2377.4|35
1661179500000|2022-08-22 14:45:00|2384.4|2378.4|2384.4|2378.4|2384.9|2378.9|2383.4|2377.4|34
1661179800000|2022-08-22 14:50:00|2384.6|2378.6|2384.1|2378.1|2385.6|2379.6|2383.6|2377.6|48
1661180100000|2022-08-22 14:55:00|2384.4|2378.4|2387.4|2381.4|2387.4|2381.4|2384.1|2378.1|49
1661180400000|2022-08-22 15:00:00|2387.1|2381.1|2387.9|2381.9|2388.9|2382.9|2385.9|2379.9|27
1661180700000|2022-08-22 15:05:00|2387.6|2381.6|2387.4|2381.4|2388.1|2382.1|2386.9|2380.9|29
1661181000000|2022-08-22 15:10:00|2387.6|2381.6|2387.1|2381.1|2388.6|2382.6|2386.1|2380.1|41
1661181300000|2022-08-22 15:15:00|2386.9|2380.9|2386.6|2380.6|2388.1|2382.1|2385.4|2379.4|39
1661181600000|2022-08-22 15:20:00|2386.9|2380.9|2390.6|2384.6|2392.1|2386.1|2386.9|2380.9|68
1661181900000|2022-08-22 15:25:00|2390.4|2384.4|2394.6|2388.6|2394.6|2388.6|2390.1|2384.1|57
1661182200000|2022-08-22 15:30:00|2394.1|2388.1|2393.9|2387.9|2394.9|2388.9|2391.4|2385.4|83
1661182500000|2022-08-22 15:35:00|2393.4|2387.4|2392.6|2386.6|2394.6|2388.6|2392.4|2386.4|43
1661182800000|2022-08-22 15:40:00|2392.9|2386.9|2391.4|2385.4|2393.1|2387.1|2390.6|2384.6|41
1661183100000|2022-08-22 15:45:00|2391.6|2385.6|2391.6|2385.6|2391.9|2385.9|2390.9|2384.9|20
1661183400000|2022-08-22 15:50:00|2391.4|2385.4|2391.4|2385.4|2392.4|2386.4|2391.1|2385.1|27
1661183700000|2022-08-22 15:55:00|2391.6|2385.6|2392.4|2386.4|2393.6|2387.6|2391.6|2385.6|18
1661184000000|2022-08-22 16:00:00|2392.6|2386.6|2390.9|2384.9|2392.9|2386.9|2390.6|2384.6|22
1661184300000|2022-08-22 16:05:00|2390.6|2384.6|2392.4|2386.4|2393.1|2387.1|2390.6|2384.6|32
1661184600000|2022-08-22 16:10:00|2391.9|2385.9|2391.1|2385.1|2392.4|2386.4|2390.6|2384.6|41
1661184900000|2022-08-22 16:15:00|2391.4|2385.4|2392.4|2386.4|2393.1|2387.1|2391.1|2385.1|21
1661185200000|2022-08-22 16:20:00|2392.6|2386.6|2394.4|2388.4|2394.4|2388.4|2392.6|2386.6|22
1661185500000|2022-08-22 16:25:00|2394.1|2388.1|2394.4|2388.4|2394.6|2388.6|2393.6|2387.6|20
1661185800000|2022-08-22 16:30:00|2394.1|2388.1|2393.9|2387.9|2394.9|2388.9|2393.9|2387.9|18
1661186100000|2022-08-22 16:35:00|2393.6|2387.6|2393.9|2387.9|2394.1|2388.1|2393.6|2387.6|20
1661186400000|2022-08-22 16:40:00|2393.6|2387.6|2393.4|2387.4|2393.9|2387.9|2393.4|2387.4|6
1661186700000|2022-08-22 16:45:00|2393.1|2387.1|2393.9|2387.9|2394.1|2388.1|2392.9|2386.9|19
1661187000000|2022-08-22 16:50:00|2393.6|2387.6|2395.9|2389.9|2396.6|2390.6|2393.6|2387.6|17
1661187300000|2022-08-22 16:55:00|2395.8|2389.8|2395.1|2389.1|2395.8|2389.8|2394.4|2388.4|52
1661187600000|2022-08-22 17:00:00|2395|2389|2395.8|2389.8|2396.1|2390.1|2394.8|2388.8|42
1661187900000|2022-08-22 17:05:00|2395.9|2389.9|2396|2390|2396|2390|2395.9|2389.9|6
1661188200000|2022-08-22 17:10:00|2395.9|2389.9|2396.3|2390.3|2396.5|2390.5|2395.5|2389.5|33
1661188500000|2022-08-22 17:15:00|2396.5|2390.5|2396.4|2390.4|2396.8|2390.8|2395.9|2389.9|12
1661188800000|2022-08-22 17:20:00|2396|2390|2396|2390|2396|2390|2395.9|2389.9|13
1661189100000|2022-08-22 17:25:00|2396.6|2390.6|2396.9|2390.9|2397.1|2391.1|2396.4|2390.4|13
1661189400000|2022-08-22 17:30:00|2397|2391|2397.1|2391.1|2397.4|2391.4|2396.3|2390.3|13
1661189700000|2022-08-22 17:35:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|10
1661190000000|2022-08-22 17:40:00|2397.4|2391.4|2397.1|2391.1|2397.4|2391.4|2397.1|2391.1|10
1661190600000|2022-08-22 17:50:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.3|2390.3|9
1661190900000|2022-08-22 17:55:00|2401|2386|2399.8|2384.8|2401|2386|2399.8|2384.8|6
1661212800000|2022-08-23 00:00:00|2398.8|2392.8|2400.6|2394.6|2400.6|2394.6|2398.8|2392.8|11
1661213100000|2022-08-23 00:05:00|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1661213700000|2022-08-23 00:15:00|2401.1|2395.1|2406.9|2400.9|2407.6|2401.6|2401.1|2395.1|23
1661214000000|2022-08-23 00:20:00|2406.6|2400.6|2404.6|2398.6|2406.9|2400.9|2404.6|2398.6|8
1661214300000|2022-08-23 00:25:00|2404.1|2398.1|2405.1|2399.1|2406.1|2400.1|2402.4|2396.4|16
1661214600000|2022-08-23 00:30:00|2405.4|2399.4|2406.4|2400.4|2406.4|2400.4|2405.1|2399.1|13
1661214900000|2022-08-23 00:35:00|2406.6|2400.6|2406.6|2400.6|2406.6|2400.6|2406.4|2400.4|3
1661215200000|2022-08-23 00:40:00|2406.9|2400.9|2406.6|2400.6|2406.9|2400.9|2406.6|2400.6|4
1661215500000|2022-08-23 00:45:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1661215800000|2022-08-23 00:50:00|2406.4|2400.4|2406.1|2400.1|2406.4|2400.4|2406.1|2400.1|2
1661216100000|2022-08-23 00:55:00|2405.9|2399.9|2405.4|2399.4|2405.9|2399.9|2405.4|2399.4|7
1661216400000|2022-08-23 01:00:00|2404.9|2398.9|2397.9|2391.9|2404.9|2398.9|2396.4|2390.4|102
1661216700000|2022-08-23 01:05:00|2398.6|2392.6|2401.1|2395.1|2401.6|2395.6|2398.1|2392.1|24
1661217000000|2022-08-23 01:10:00|2401.6|2395.6|2403.6|2397.6|2403.6|2397.6|2400.6|2394.6|24
1661217300000|2022-08-23 01:15:00|2403.9|2397.9|2402.4|2396.4|2404.4|2398.4|2400.9|2394.9|24
1661217600000|2022-08-23 01:20:00|2402.6|2396.6|2402.9|2396.9|2403.9|2397.9|2402.4|2396.4|14
1661217900000|2022-08-23 01:25:00|2403.4|2397.4|2403.9|2397.9|2403.9|2397.9|2402.4|2396.4|12
1661218200000|2022-08-23 01:30:00|2404.1|2398.1|2405.9|2399.9|2405.9|2399.9|2404.1|2398.1|6
1661218500000|2022-08-23 01:35:00|2405.6|2399.6|2405.6|2399.6|2406.4|2400.4|2404.9|2398.9|16
1661218800000|2022-08-23 01:40:00|2405.9|2399.9|2403.9|2397.9|2406.4|2400.4|2403.4|2397.4|39
1661219100000|2022-08-23 01:45:00|2403.6|2397.6|2405.1|2399.1|2405.6|2399.6|2402.4|2396.4|32
1661219400000|2022-08-23 01:50:00|2404.4|2398.4|2403.6|2397.6|2404.4|2398.4|2403.4|2397.4|8
1661219700000|2022-08-23 01:55:00|2403.4|2397.4|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|28
1661220000000|2022-08-23 02:00:00|2402.6|2396.6|2400.6|2394.6|2402.6|2396.6|2400.1|2394.1|25
1661220300000|2022-08-23 02:05:00|2400.9|2394.9|2401.6|2395.6|2403.6|2397.6|2400.9|2394.9|38
1661220600000|2022-08-23 02:10:00|2401.4|2395.4|2403.1|2397.1|2403.1|2397.1|2401.4|2395.4|10
1661221200000|2022-08-23 02:20:00|2402.9|2396.9|2402.9|2396.9|2403.1|2397.1|2402.9|2396.9|3
1661221500000|2022-08-23 02:25:00|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|2403.1|2397.1|1
1661221800000|2022-08-23 02:30:00|2402.9|2396.9|2402.9|2396.9|2403.9|2397.9|2401.9|2395.9|47
1661222100000|2022-08-23 02:35:00|2402.6|2396.6|2402.9|2396.9|2403.4|2397.4|2400.4|2394.4|18
1661222400000|2022-08-23 02:40:00|2402.1|2396.1|2403.1|2397.1|2403.4|2397.4|2401.4|2395.4|20
1661222700000|2022-08-23 02:45:00|2403.4|2397.4|2402.6|2396.6|2404.4|2398.4|2402.6|2396.6|5
1661223000000|2022-08-23 02:50:00|2402.4|2396.4|2402.1|2396.1|2403.4|2397.4|2402.1|2396.1|7
1661223300000|2022-08-23 02:55:00|2402.4|2396.4|2401.9|2395.9|2403.4|2397.4|2401.9|2395.9|10
1661223600000|2022-08-23 03:00:00|2402.1|2396.1|2403.1|2397.1|2403.4|2397.4|2401.9|2395.9|15
1661223900000|2022-08-23 03:05:00|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|2402.9|2396.9|1
1661224200000|2022-08-23 03:10:00|2402.6|2396.6|2404.4|2398.4|2404.4|2398.4|2402.6|2396.6|8
1661224500000|2022-08-23 03:15:00|2403.9|2397.9|2404.4|2398.4|2404.4|2398.4|2403.9|2397.9|3
1661224800000|2022-08-23 03:20:00|2405.6|2399.6|2407.1|2401.1|2407.9|2401.9|2405.4|2399.4|18
1661225100000|2022-08-23 03:25:00|2407.4|2401.4|2407.6|2401.6|2407.9|2401.9|2406.6|2400.6|18
1661225400000|2022-08-23 03:30:00|2407.4|2401.4|2402.9|2396.9|2407.4|2401.4|2402.4|2396.4|30
1661225700000|2022-08-23 03:35:00|2402.6|2396.6|2402.6|2396.6|2405.3|2399.3|2402.4|2396.4|21
1661226000000|2022-08-23 03:40:00|2402.9|2396.9|2401.4|2395.4|2402.9|2396.9|2401.1|2395.1|11
1661226300000|2022-08-23 03:45:00|2401.6|2395.6|2401.1|2395.1|2401.6|2395.6|2401.1|2395.1|5
1661226600000|2022-08-23 03:50:00|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|2400.9|2394.9|1
1661226900000|2022-08-23 03:55:00|2401.1|2395.1|2400.9|2394.9|2402.9|2396.9|2400.9|2394.9|10
1661227200000|2022-08-23 04:00:00|2401.1|2395.1|2402.6|2396.6|2403.1|2397.1|2401.1|2395.1|4
1661227800000|2022-08-23 04:10:00|2402.4|2396.4|2403.4|2397.4|2403.6|2397.6|2402.1|2396.1|7
1661228100000|2022-08-23 04:15:00|2403.6|2397.6|2402.4|2396.4|2403.6|2397.6|2402.4|2396.4|5
1661228400000|2022-08-23 04:20:00|2402.9|2396.9|2404.1|2398.1|2404.6|2398.6|2402.6|2396.6|9
1661228700000|2022-08-23 04:25:00|2403.6|2397.6|2403.6|2397.6|2404.1|2398.1|2403.6|2397.6|5
1661229000000|2022-08-23 04:30:00|2403.9|2397.9|2404.4|2398.4|2404.6|2398.6|2402.4|2396.4|8
1661229600000|2022-08-23 04:40:00|2404.6|2398.6|2404.6|2398.6|2405.4|2399.4|2404.6|2398.6|12
1661229900000|2022-08-23 04:45:00|2404.9|2398.9|2403.9|2397.9|2404.9|2398.9|2403.9|2397.9|5
1661230200000|2022-08-23 04:50:00|2403.6|2397.6|2404.4|2398.4|2404.4|2398.4|2402.6|2396.6|3
1661230500000|2022-08-23 04:55:00|2404.1|2398.1|2402.1|2396.1|2404.1|2398.1|2402.1|2396.1|10
1661230800000|2022-08-23 05:00:00|2402.4|2396.4|2403.4|2397.4|2403.9|2397.9|2402.4|2396.4|6
1661231100000|2022-08-23 05:05:00|2404.1|2398.1|2400.6|2394.6|2404.4|2398.4|2400.6|2394.6|15
1661231400000|2022-08-23 05:10:00|2400.9|2394.9|2401.9|2395.9|2402.1|2396.1|2400.9|2394.9|5
1661231700000|2022-08-23 05:15:00|2402.1|2396.1|2403.9|2397.9|2404.1|2398.1|2402.1|2396.1|20
1661232000000|2022-08-23 05:20:00|2403.6|2397.6|2405.4|2399.4|2405.4|2399.4|2401.4|2395.4|42
1661232300000|2022-08-23 05:25:00|2405.6|2399.6|2405.9|2399.9|2406.1|2400.1|2403.1|2397.1|21
1661232600000|2022-08-23 05:30:00|2406.1|2400.1|2405.6|2399.6|2407.9|2401.9|2404.6|2398.6|103
1661232900000|2022-08-23 05:35:00|2405.9|2399.9|2402.4|2396.4|2406.9|2400.9|2402.4|2396.4|41
1661233200000|2022-08-23 05:40:00|2401.6|2395.6|2404.1|2398.1|2405.1|2399.1|2401.6|2395.6|22
1661233500000|2022-08-23 05:45:00|2403.6|2397.6|2400.4|2394.4|2403.6|2397.6|2400.1|2394.1|44
1661233800000|2022-08-23 05:50:00|2400.6|2394.6|2402.4|2396.4|2402.9|2396.9|2400.1|2394.1|36
1661234100000|2022-08-23 05:55:00|2402.1|2396.1|2400.9|2394.9|2403.6|2397.6|2400.9|2394.9|30
1661234400000|2022-08-23 06:00:00|2401.4|2395.4|2403.6|2397.6|2403.6|2397.6|2401.1|2395.1|39
1661234700000|2022-08-23 06:05:00|2403.9|2397.9|2402.4|2396.4|2405.1|2399.1|2402.1|2396.1|40
1661235000000|2022-08-23 06:10:00|2402.1|2396.1|2401.1|2395.1|2402.1|2396.1|2400.4|2394.4|17
1661235300000|2022-08-23 06:15:00|2401.4|2395.4|2400.9|2394.9|2402.4|2396.4|2400.4|2394.4|43
1661235600000|2022-08-23 06:20:00|2400.6|2394.6|2398.1|2392.1|2401.1|2395.1|2397.4|2391.4|48
1661235900000|2022-08-23 06:25:00|2398.4|2392.4|2400.9|2394.9|2400.9|2394.9|2398.1|2392.1|39
1661236200000|2022-08-23 06:30:00|2401.1|2395.1|2400.6|2394.6|2403.4|2397.4|2400.6|2394.6|47
1661236500000|2022-08-23 06:35:00|2400.9|2394.9|2397.1|2391.1|2400.9|2394.9|2397.1|2391.1|11
1661236800000|2022-08-23 06:40:00|2397.4|2391.4|2399.9|2393.9|2400.4|2394.4|2396.9|2390.9|52
1661237100000|2022-08-23 06:45:00|2400.1|2394.1|2401.9|2395.9|2401.9|2395.9|2399.1|2393.1|41
1661237400000|2022-08-23 06:50:00|2402.1|2396.1|2400.9|2394.9|2402.6|2396.6|2400.6|2394.6|22
1661237700000|2022-08-23 06:55:00|2400.6|2394.6|2401.6|2395.6|2402.6|2396.6|2400.6|2394.6|40
1661238000000|2022-08-23 07:00:00|2401.9|2395.9|2404.4|2398.4|2404.4|2398.4|2398.1|2392.1|84
1661238300000|2022-08-23 07:05:00|2404.6|2398.6|2405.9|2399.9|2411.6|2405.6|2403.4|2397.4|96
1661238600000|2022-08-23 07:10:00|2406.1|2400.1|2401.4|2395.4|2406.4|2400.4|2401.1|2395.1|49
1661238900000|2022-08-23 07:15:00|2401.1|2395.1|2403.9|2397.9|2406.9|2400.9|2400.1|2394.1|71
1661239200000|2022-08-23 07:20:00|2404.1|2398.1|2405.4|2399.4|2406.9|2400.9|2403.9|2397.9|57
1661239500000|2022-08-23 07:25:00|2405.6|2399.6|2401.1|2395.1|2406.1|2400.1|2399.9|2393.9|67
1661239800000|2022-08-23 07:30:00|2401.4|2395.4|2398.9|2392.9|2402.6|2396.6|2398.4|2392.4|78
1661240100000|2022-08-23 07:35:00|2398.6|2392.6|2405.9|2399.9|2406.1|2400.1|2397.4|2391.4|62
1661240400000|2022-08-23 07:40:00|2406.1|2400.1|2411.4|2405.4|2412.1|2406.1|2406.1|2400.1|95
1661240700000|2022-08-23 07:45:00|2411.1|2405.1|2412.6|2406.6|2412.6|2406.6|2408.6|2402.6|57
1661241000000|2022-08-23 07:50:00|2412.9|2406.9|2412.6|2406.6|2415.4|2409.4|2411.9|2405.9|62
1661241300000|2022-08-23 07:55:00|2412.4|2406.4|2411.4|2405.4|2413.6|2407.6|2409.6|2403.6|48
1661241600000|2022-08-23 08:00:00|2411.1|2405.1|2408.9|2402.9|2411.1|2405.1|2406.6|2400.6|101
1661241900000|2022-08-23 08:05:00|2409.1|2403.1|2415.6|2409.6|2416.1|2410.1|2407.4|2401.4|68
1661242200000|2022-08-23 08:10:00|2415.9|2409.9|2414.6|2408.6|2417.6|2411.6|2413.9|2407.9|61
1661242500000|2022-08-23 08:15:00|2414.9|2408.9|2414.6|2408.6|2419.4|2413.4|2412.9|2406.9|72
1661242800000|2022-08-23 08:20:00|2414.9|2408.9|2413.6|2407.6|2414.9|2408.9|2412.6|2406.6|42
1661243100000|2022-08-23 08:25:00|2413.4|2407.4|2412.1|2406.1|2413.6|2407.6|2411.9|2405.9|55
1661243400000|2022-08-23 08:30:00|2412.4|2406.4|2419.4|2413.4|2420.1|2414.1|2411.1|2405.1|66
1661243700000|2022-08-23 08:35:00|2419.6|2413.6|2419.4|2413.4|2420.1|2414.1|2417.6|2411.6|54
1661244000000|2022-08-23 08:40:00|2419.6|2413.6|2418.4|2412.4|2420.9|2414.9|2417.1|2411.1|72
1661244300000|2022-08-23 08:45:00|2418.6|2412.6|2418.9|2412.9|2420.9|2414.9|2418.4|2412.4|39
1661244600000|2022-08-23 08:50:00|2418.6|2412.6|2416.6|2410.6|2419.9|2413.9|2415.4|2409.4|73
1661244900000|2022-08-23 08:55:00|2416.4|2410.4|2415.4|2409.4|2418.6|2412.6|2415.4|2409.4|70
1661245200000|2022-08-23 09:00:00|2415.1|2409.1|2419.9|2413.9|2420.4|2414.4|2413.9|2407.9|78
1661245500000|2022-08-23 09:05:00|2419.6|2413.6|2423.4|2417.4|2424.6|2418.6|2419.6|2413.6|71
1661245800000|2022-08-23 09:10:00|2423.6|2417.6|2423.1|2417.1|2424.6|2418.6|2421.4|2415.4|114
1661246100000|2022-08-23 09:15:00|2423.4|2417.4|2422.6|2416.6|2424.6|2418.6|2421.9|2415.9|65
1661246400000|2022-08-23 09:20:00|2422.4|2416.4|2420.1|2414.1|2422.9|2416.9|2420.1|2414.1|67
1661246700000|2022-08-23 09:25:00|2420.4|2414.4|2417.6|2411.6|2421.9|2415.9|2417.6|2411.6|55
1661247000000|2022-08-23 09:30:00|2417.4|2411.4|2417.4|2411.4|2420.1|2414.1|2416.4|2410.4|46
1661247300000|2022-08-23 09:35:00|2417.1|2411.1|2422.6|2416.6|2422.6|2416.6|2417.1|2411.1|40
1661247600000|2022-08-23 09:40:00|2422.9|2416.9|2423.9|2417.9|2423.9|2417.9|2421.4|2415.4|39
1661247900000|2022-08-23 09:45:00|2424.1|2418.1|2423.6|2417.6|2424.6|2418.6|2422.9|2416.9|36
1661248200000|2022-08-23 09:50:00|2423.9|2417.9|2422.4|2416.4|2423.9|2417.9|2421.4|2415.4|48
1661248500000|2022-08-23 09:55:00|2422.6|2416.6|2423.4|2417.4|2425.1|2419.1|2422.6|2416.6|47
1661248800000|2022-08-23 10:00:00|2423.1|2417.1|2424.6|2418.6|2424.9|2418.9|2421.1|2415.1|42
1661249100000|2022-08-23 10:05:00|2424.4|2418.4|2425.1|2419.1|2425.1|2419.1|2423.4|2417.4|49
1661249400000|2022-08-23 10:10:00|2425.4|2419.4|2426.1|2420.1|2428.4|2422.4|2425.1|2419.1|71
1661249700000|2022-08-23 10:15:00|2426.4|2420.4|2426.4|2420.4|2427.1|2421.1|2425.9|2419.9|39
1661250000000|2022-08-23 10:20:00|2426.6|2420.6|2423.6|2417.6|2426.6|2420.6|2422.6|2416.6|38
1661250300000|2022-08-23 10:25:00|2423.4|2417.4|2420.4|2414.4|2424.4|2418.4|2420.4|2414.4|51
1661250600000|2022-08-23 10:30:00|2420.1|2414.1|2415.1|2409.1|2420.1|2414.1|2414.6|2408.6|54
1661250900000|2022-08-23 10:35:00|2415.4|2409.4|2416.6|2410.6|2416.6|2410.6|2414.9|2408.9|42
1661251200000|2022-08-23 10:40:00|2416.4|2410.4|2418.6|2412.6|2418.6|2412.6|2415.4|2409.4|41
1661251500000|2022-08-23 10:45:00|2418.9|2412.9|2417.4|2411.4|2419.6|2413.6|2417.4|2411.4|31
1661251800000|2022-08-23 10:50:00|2417.6|2411.6|2415.1|2409.1|2418.6|2412.6|2415.1|2409.1|32
1661252100000|2022-08-23 10:55:00|2414.9|2408.9|2414.4|2408.4|2415.4|2409.4|2413.1|2407.1|44
1661252400000|2022-08-23 11:00:00|2414.1|2408.1|2412.6|2406.6|2415.9|2409.9|2411.6|2405.6|40
1661252700000|2022-08-23 11:05:00|2412.4|2406.4|2411.1|2405.1|2413.1|2407.1|2410.4|2404.4|18
1661253000000|2022-08-23 11:10:00|2410.9|2404.9|2412.9|2406.9|2412.9|2406.9|2410.4|2404.4|28
1661253300000|2022-08-23 11:15:00|2413.1|2407.1|2414.1|2408.1|2414.1|2408.1|2412.4|2406.4|23
1661253600000|2022-08-23 11:20:00|2413.9|2407.9|2413.9|2407.9|2417.1|2411.1|2412.4|2406.4|41
1661253900000|2022-08-23 11:25:00|2413.6|2407.6|2413.6|2407.6|2414.4|2408.4|2412.1|2406.1|18
1661254200000|2022-08-23 11:30:00|2413.4|2407.4|2413.4|2407.4|2414.4|2408.4|2412.4|2406.4|47
1661254500000|2022-08-23 11:35:00|2413.6|2407.6|2411.1|2405.1|2414.1|2408.1|2410.9|2404.9|25
1661254800000|2022-08-23 11:40:00|2411.6|2405.6|2414.4|2408.4|2415.4|2409.4|2411.6|2405.6|38
1661255100000|2022-08-23 11:45:00|2414.6|2408.6|2414.9|2408.9|2415.6|2409.6|2414.1|2408.1|26
1661255400000|2022-08-23 11:50:00|2414.6|2408.6|2416.9|2410.9|2417.1|2411.1|2413.1|2407.1|48
1661255700000|2022-08-23 11:55:00|2417.1|2411.1|2419.4|2413.4|2424.1|2418.1|2416.9|2410.9|83
1661256000000|2022-08-23 12:00:00|2418.9|2412.9|2419.4|2413.4|2421.4|2415.4|2417.9|2411.9|54
1661256300000|2022-08-23 12:05:00|2419.6|2413.6|2420.1|2414.1|2421.4|2415.4|2417.1|2411.1|58
1661256600000|2022-08-23 12:10:00|2420.4|2414.4|2419.6|2413.6|2420.9|2414.9|2419.6|2413.6|48
1661256900000|2022-08-23 12:15:00|2419.9|2413.9|2418.6|2412.6|2420.6|2414.6|2415.9|2409.9|65
1661257200000|2022-08-23 12:20:00|2418.9|2412.9|2419.4|2413.4|2420.6|2414.6|2418.4|2412.4|50
1661257500000|2022-08-23 12:25:00|2419.6|2413.6|2421.9|2415.9|2424.4|2418.4|2419.6|2413.6|65
1661257800000|2022-08-23 12:30:00|2422.4|2416.4|2421.4|2415.4|2422.4|2416.4|2420.6|2414.6|57
1661258100000|2022-08-23 12:35:00|2421.1|2415.1|2419.9|2413.9|2421.9|2415.9|2419.1|2413.1|52
1661258400000|2022-08-23 12:40:00|2419.6|2413.6|2420.6|2414.6|2421.4|2415.4|2418.9|2412.9|62
1661258700000|2022-08-23 12:45:00|2420.9|2414.9|2423.1|2417.1|2423.1|2417.1|2420.1|2414.1|34
1661259000000|2022-08-23 12:50:00|2422.9|2416.9|2420.9|2414.9|2423.6|2417.6|2419.6|2413.6|56
1661259300000|2022-08-23 12:55:00|2420.6|2414.6|2420.6|2414.6|2421.6|2415.6|2419.6|2413.6|70
1661259600000|2022-08-23 13:00:00|2420.9|2414.9|2418|2412|2422.6|2416.6|2416.8|2410.8|200
1661259900000|2022-08-23 13:05:00|2418.5|2412.5|2416.8|2410.8|2420.5|2414.5|2416.8|2410.8|108
1661260200000|2022-08-23 13:10:00|2416.5|2410.5|2417.8|2411.8|2417.8|2411.8|2413.8|2407.8|102
1661260500000|2022-08-23 13:15:00|2417.5|2411.5|2413.8|2407.8|2417.5|2411.5|2413.8|2407.8|90
1661260800000|2022-08-23 13:20:00|2414|2408|2416|2410|2416.8|2410.8|2413|2407|89
1661261100000|2022-08-23 13:25:00|2416.3|2410.3|2419|2413|2419.3|2413.3|2416|2410|126
1661261400000|2022-08-23 13:30:00|2419.3|2413.3|2426|2420|2429.1|2423.1|2419|2413|233
1661261700000|2022-08-23 13:35:00|2426.3|2420.3|2432.9|2426.9|2439.3|2433.3|2425.5|2419.5|174
1661262000000|2022-08-23 13:40:00|2432.8|2426.8|2430.8|2424.8|2436.1|2430.1|2429|2423|150
1661262300000|2022-08-23 13:45:00|2431.3|2425.3|2437.8|2431.8|2440.3|2434.3|2431.3|2425.3|176
1661262600000|2022-08-23 13:50:00|2438.8|2432.8|2434.8|2428.8|2441.5|2435.5|2434.3|2428.3|120
1661262900000|2022-08-23 13:55:00|2435|2429|2441.3|2435.3|2441.3|2435.3|2434.8|2428.8|103
1661263200000|2022-08-23 14:00:00|2441.5|2435.5|2439.5|2433.5|2444.8|2438.8|2437.8|2431.8|133
1661263500000|2022-08-23 14:05:00|2439.8|2433.8|2442|2436|2442.8|2436.8|2438.5|2432.5|85
1661263800000|2022-08-23 14:10:00|2442.3|2436.3|2438.8|2432.8|2442.8|2436.8|2438.5|2432.5|110
1661264100000|2022-08-23 14:15:00|2439|2433|2440.5|2434.5|2441.3|2435.3|2437.8|2431.8|99
1661264400000|2022-08-23 14:20:00|2440.8|2434.8|2443.3|2437.3|2444.8|2438.8|2440.5|2434.5|99
1661264700000|2022-08-23 14:25:00|2442.8|2436.8|2440.8|2434.8|2444.3|2438.3|2440.3|2434.3|78
1661265000000|2022-08-23 14:30:00|2441|2435|2439|2433|2441.3|2435.3|2438.3|2432.3|60
1661265300000|2022-08-23 14:35:00|2438.8|2432.8|2438.8|2432.8|2441|2435|2437|2431|58
1661265600000|2022-08-23 14:40:00|2439|2433|2435.5|2429.5|2439|2433|2433.5|2427.5|83
1661265900000|2022-08-23 14:45:00|2435.8|2429.8|2432.5|2426.5|2436.3|2430.3|2428|2422|105
1661266200000|2022-08-23 14:50:00|2432.8|2426.8|2436.8|2430.8|2437|2431|2432.5|2426.5|76
1661266500000|2022-08-23 14:55:00|2437|2431|2439.5|2433.5|2440.5|2434.5|2436.3|2430.3|73
1661266800000|2022-08-23 15:00:00|2439.8|2433.8|2433.5|2427.5|2440.5|2434.5|2430.3|2424.3|124
1661267100000|2022-08-23 15:05:00|2433.8|2427.8|2428.5|2422.5|2433.8|2427.8|2428.5|2422.5|124
1661267400000|2022-08-23 15:10:00|2428.3|2422.3|2428.5|2422.5|2434|2428|2428.3|2422.3|119
1661267700000|2022-08-23 15:15:00|2428.8|2422.8|2430.3|2424.3|2433.3|2427.3|2428.3|2422.3|97
1661268000000|2022-08-23 15:20:00|2430|2424|2426.5|2420.5|2430.5|2424.5|2425.3|2419.3|89
1661268300000|2022-08-23 15:25:00|2426.8|2420.8|2429.5|2423.5|2430.5|2424.5|2426.3|2420.3|103
1661268600000|2022-08-23 15:30:00|2429.3|2423.3|2429|2423|2430.5|2424.5|2425.3|2419.3|133
1661268900000|2022-08-23 15:35:00|2429.3|2423.3|2428.8|2422.8|2429.3|2423.3|2427|2421|79
1661269200000|2022-08-23 15:40:00|2428.5|2422.5|2425.5|2419.5|2428.8|2422.8|2424.5|2418.5|82
1661269500000|2022-08-23 15:45:00|2425.3|2419.3|2424.3|2418.3|2425.3|2419.3|2423.3|2417.3|51
1661269800000|2022-08-23 15:50:00|2424|2418|2424.5|2418.5|2425.8|2419.8|2423.8|2417.8|46
1661270100000|2022-08-23 15:55:00|2424.3|2418.3|2424.5|2418.5|2425.5|2419.5|2424|2418|42
1661270400000|2022-08-23 16:00:00|2424.8|2418.8|2422.3|2416.3|2426.3|2420.3|2421.5|2415.5|51
1661270700000|2022-08-23 16:05:00|2422|2416|2425.3|2419.3|2425.3|2419.3|2422|2416|28
1661271000000|2022-08-23 16:10:00|2426|2420|2424.5|2418.5|2426.8|2420.8|2424.3|2418.3|17
1661271600000|2022-08-23 16:20:00|2424.8|2418.8|2427|2421|2427.3|2421.3|2424.8|2418.8|37
1661271900000|2022-08-23 16:25:00|2427.3|2421.3|2428.8|2422.8|2429|2423|2427.3|2421.3|28
1661272200000|2022-08-23 16:30:00|2429|2423|2428.5|2422.5|2429.3|2423.3|2428.3|2422.3|8
1661272500000|2022-08-23 16:35:00|2428.8|2422.8|2428.3|2422.3|2429|2423|2428.3|2422.3|5
1661272800000|2022-08-23 16:40:00|2428.5|2422.5|2428.5|2422.5|2428.5|2422.5|2428.3|2422.3|3
1661273100000|2022-08-23 16:45:00|2428.3|2422.3|2429.3|2423.3|2429.5|2423.5|2428.3|2422.3|28
1661273400000|2022-08-23 16:50:00|2429|2423|2429|2423|2429.5|2423.5|2429|2423|29
1661273700000|2022-08-23 16:55:00|2429.3|2423.3|2428.8|2422.8|2429.5|2423.5|2428.8|2422.8|27
1661274000000|2022-08-23 17:00:00|2429|2423|2430.5|2424.5|2430.5|2424.5|2427.8|2421.8|15
1661274300000|2022-08-23 17:05:00|2430.8|2424.8|2430.8|2424.8|2430.8|2424.8|2429.8|2423.8|17
1661274600000|2022-08-23 17:10:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2430.5|2424.5|16
1661274900000|2022-08-23 17:15:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|12
1661275200000|2022-08-23 17:20:00|2431.8|2425.8|2433.5|2427.5|2434|2428|2431.8|2425.8|11
1661275500000|2022-08-23 17:25:00|2433.3|2427.3|2433.5|2427.5|2433.8|2427.8|2433.3|2427.3|8
1661275800000|2022-08-23 17:30:00|2433.8|2427.8|2433.8|2427.8|2434|2428|2432.5|2426.5|15
1661276100000|2022-08-23 17:35:00|2434|2428|2434.5|2428.5|2435.8|2429.8|2433.8|2427.8|14
1661276400000|2022-08-23 17:40:00|2434.3|2428.3|2433.3|2427.3|2434.3|2428.3|2432|2426|16
1661276700000|2022-08-23 17:45:00|2432.8|2426.8|2432.3|2426.3|2432.8|2426.8|2431.5|2425.5|11
1661277000000|2022-08-23 17:50:00|2432|2426|2432.5|2426.5|2432.8|2426.8|2431.5|2425.5|17
1661277300000|2022-08-23 17:55:00|2432.3|2426.3|2436.3|2421.3|2437.3|2426.3|2432|2421.3|7
1661299200000|2022-08-24 00:00:00|2425.3|2419.3|2424.6|2418.6|2426|2420|2421.6|2415.6|17
1661299500000|2022-08-24 00:05:00|2424.9|2418.9|2424.8|2418.8|2426|2420|2424.8|2418.8|7
1661299800000|2022-08-24 00:10:00|2425.3|2419.3|2424.8|2418.8|2425.8|2419.8|2424.3|2418.3|18
1661300100000|2022-08-24 00:15:00|2425|2419|2428.6|2422.6|2429.4|2423.4|2423.3|2417.3|21
1661300400000|2022-08-24 00:20:00|2428.9|2422.9|2431.3|2425.3|2434.9|2428.9|2428.9|2422.9|29
1661300700000|2022-08-24 00:25:00|2431|2425|2430.3|2424.3|2431|2425|2428.8|2422.8|20
1661301000000|2022-08-24 00:30:00|2430|2424|2429.8|2423.8|2430|2424|2428.3|2422.3|9
1661301300000|2022-08-24 00:35:00|2429.5|2423.5|2428.8|2422.8|2429.5|2423.5|2426.8|2420.8|19
1661301600000|2022-08-24 00:40:00|2428.5|2422.5|2428.8|2422.8|2428.8|2422.8|2428.5|2422.5|2
1661301900000|2022-08-24 00:45:00|2428.5|2422.5|2427.3|2421.3|2428.8|2422.8|2427.3|2421.3|10
1661302200000|2022-08-24 00:50:00|2428.1|2422.1|2431|2425|2431.3|2425.3|2428.1|2422.1|15
1661302500000|2022-08-24 00:55:00|2430.8|2424.8|2429.3|2423.3|2430.8|2424.8|2428.5|2422.5|11
1661302800000|2022-08-24 01:00:00|2429.5|2423.5|2432.5|2426.5|2436.9|2430.9|2429|2423|131
1661303100000|2022-08-24 01:05:00|2432.8|2426.8|2433.3|2427.3|2435.1|2429.1|2428|2422|78
1661303400000|2022-08-24 01:10:00|2432.5|2426.5|2435|2429|2435.3|2429.3|2430.8|2424.8|126
1661303700000|2022-08-24 01:15:00|2435.3|2429.3|2439|2433|2439|2433|2434.8|2428.8|28
1661304000000|2022-08-24 01:20:00|2439.8|2433.8|2434.1|2428.1|2439.8|2433.8|2431.5|2425.5|72
1661304300000|2022-08-24 01:25:00|2433.4|2427.4|2433.3|2427.3|2433.4|2427.4|2431.5|2425.5|23
1661304600000|2022-08-24 01:30:00|2432.9|2426.9|2435.3|2429.3|2435.3|2429.3|2431|2425|25
1661304900000|2022-08-24 01:35:00|2435|2429|2434.3|2428.3|2437|2431|2430.8|2424.8|50
1661305200000|2022-08-24 01:40:00|2434|2428|2432.5|2426.5|2435.3|2429.3|2432.3|2426.3|25
1661305500000|2022-08-24 01:45:00|2432.3|2426.3|2425|2419|2432.3|2426.3|2425|2419|36
1661305800000|2022-08-24 01:50:00|2426|2420|2426.5|2420.5|2427.8|2421.8|2425.8|2419.8|54
1661306100000|2022-08-24 01:55:00|2427|2421|2427.5|2421.5|2429|2423|2426.5|2420.5|37
1661306400000|2022-08-24 02:00:00|2428|2422|2429.5|2423.5|2430.3|2424.3|2427.8|2421.8|19
1661306700000|2022-08-24 02:05:00|2429.3|2423.3|2428.5|2422.5|2430|2424|2428.3|2422.3|27
1661307000000|2022-08-24 02:10:00|2429|2423|2428.3|2422.3|2429.3|2423.3|2428|2422|16
1661307300000|2022-08-24 02:15:00|2428|2422|2429|2423|2429|2423|2427.8|2421.8|7
1661307600000|2022-08-24 02:20:00|2429.3|2423.3|2429.8|2423.8|2429.8|2423.8|2429.3|2423.3|3
1661307900000|2022-08-24 02:25:00|2429.5|2423.5|2429.5|2423.5|2429.8|2423.8|2429.3|2423.3|4
1661308200000|2022-08-24 02:30:00|2429.3|2423.3|2427.8|2421.8|2429.3|2423.3|2425.5|2419.5|21
1661308500000|2022-08-24 02:35:00|2427.5|2421.5|2422.8|2416.8|2427.5|2421.5|2422.8|2416.8|39
1661308800000|2022-08-24 02:40:00|2423|2417|2425.5|2419.5|2426|2420|2423|2417|26
1661309100000|2022-08-24 02:45:00|2425.3|2419.3|2428.8|2422.8|2429|2423|2425.3|2419.3|16
1661309400000|2022-08-24 02:50:00|2428.5|2422.5|2429.8|2423.8|2429.8|2423.8|2428.5|2422.5|18
1661309700000|2022-08-24 02:55:00|2430|2424|2431.3|2425.3|2432.5|2426.5|2429.8|2423.8|22
1661310000000|2022-08-24 03:00:00|2431.5|2425.5|2430.8|2424.8|2432.8|2426.8|2427.8|2421.8|56
1661310300000|2022-08-24 03:05:00|2431|2425|2431.3|2425.3|2433.3|2427.3|2430.3|2424.3|49
1661310600000|2022-08-24 03:10:00|2431.5|2425.5|2433.5|2427.5|2435.3|2429.3|2429.3|2423.3|48
1661310900000|2022-08-24 03:15:00|2433.8|2427.8|2436|2430|2436.3|2430.3|2432.8|2426.8|43
1661311200000|2022-08-24 03:20:00|2435.8|2429.8|2435|2429|2436.5|2430.5|2432.5|2426.5|27
1661311500000|2022-08-24 03:25:00|2434.8|2428.8|2434|2428|2434.8|2428.8|2433.5|2427.5|14
1661311800000|2022-08-24 03:30:00|2433.8|2427.8|2433.8|2427.8|2434.3|2428.3|2427.8|2421.8|20
1661312100000|2022-08-24 03:35:00|2433.5|2427.5|2433.5|2427.5|2433.5|2427.5|2430.5|2424.5|19
1661312400000|2022-08-24 03:40:00|2433.8|2427.8|2435|2429|2435|2429|2433.8|2427.8|5
1661312700000|2022-08-24 03:45:00|2435.5|2429.5|2437.8|2431.8|2438.5|2432.5|2435.5|2429.5|11
1661313000000|2022-08-24 03:50:00|2438.3|2432.3|2438.5|2432.5|2439|2433|2438.3|2432.3|6
1661313300000|2022-08-24 03:55:00|2438.8|2432.8|2439.8|2433.8|2440.8|2434.8|2438.5|2432.5|55
1661313600000|2022-08-24 04:00:00|2439.5|2433.5|2437.8|2431.8|2439.5|2433.5|2437.5|2431.5|4
1661313900000|2022-08-24 04:05:00|2437.3|2431.3|2436|2430|2437.8|2431.8|2435.8|2429.8|11
1661314200000|2022-08-24 04:10:00|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|2435.8|2429.8|1
1661314500000|2022-08-24 04:15:00|2435.5|2429.5|2436.8|2430.8|2436.8|2430.8|2435.5|2429.5|6
1661314800000|2022-08-24 04:20:00|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|2436.5|2430.5|1
1661315100000|2022-08-24 04:25:00|2436.3|2430.3|2436.5|2430.5|2436.5|2430.5|2436|2430|6
1661315400000|2022-08-24 04:30:00|2436.8|2430.8|2436.5|2430.5|2436.8|2430.8|2436.3|2430.3|6
1661315700000|2022-08-24 04:35:00|2437|2431|2437.5|2431.5|2437.5|2431.5|2436.8|2430.8|10
1661316000000|2022-08-24 04:40:00|2438|2432|2439.8|2433.8|2439.8|2433.8|2438|2432|11
1661316300000|2022-08-24 04:45:00|2440|2434|2439|2433|2440|2434|2438.3|2432.3|35
1661316600000|2022-08-24 04:50:00|2439.3|2433.3|2439.8|2433.8|2439.8|2433.8|2439.3|2433.3|3
1661316900000|2022-08-24 04:55:00|2439.3|2433.3|2436.3|2430.3|2439.3|2433.3|2436.3|2430.3|9
1661317200000|2022-08-24 05:00:00|2435.8|2429.8|2434.8|2428.8|2435.8|2429.8|2434.8|2428.8|3
1661317500000|2022-08-24 05:05:00|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|2435.3|2429.3|1
1661317800000|2022-08-24 05:10:00|2435.5|2429.5|2435.8|2429.8|2436|2430|2435.5|2429.5|15
1661318100000|2022-08-24 05:15:00|2436|2430|2438.8|2432.8|2438.8|2432.8|2435.8|2429.8|13
1661318400000|2022-08-24 05:20:00|2439|2433|2438.8|2432.8|2439|2433|2437.3|2431.3|11
1661318700000|2022-08-24 05:25:00|2438.5|2432.5|2438.8|2432.8|2438.8|2432.8|2438.5|2432.5|2
1661319000000|2022-08-24 05:30:00|2438.5|2432.5|2439.5|2433.5|2440|2434|2437|2431|39
1661319300000|2022-08-24 05:35:00|2440|2434|2441.5|2435.5|2442.5|2436.5|2440|2434|43
1661319600000|2022-08-24 05:40:00|2441.8|2435.8|2439.5|2433.5|2442|2436|2437.5|2431.5|74
1661319900000|2022-08-24 05:45:00|2439.8|2433.8|2438.5|2432.5|2441.5|2435.5|2438.5|2432.5|40
1661320200000|2022-08-24 05:50:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2435.5|2429.5|30
1661320500000|2022-08-24 05:55:00|2437.3|2431.3|2437.5|2431.5|2438.5|2432.5|2437.3|2431.3|15
1661320800000|2022-08-24 06:00:00|2437.3|2431.3|2433.3|2427.3|2437.5|2431.5|2432.5|2426.5|31
1661321100000|2022-08-24 06:05:00|2433.5|2427.5|2432.8|2426.8|2436.5|2430.5|2432.8|2426.8|23
1661321400000|2022-08-24 06:10:00|2432.5|2426.5|2434.5|2428.5|2434.5|2428.5|2432.5|2426.5|19
1661321700000|2022-08-24 06:15:00|2434.3|2428.3|2435.5|2429.5|2435.8|2429.8|2433.8|2427.8|48
1661322000000|2022-08-24 06:20:00|2435.8|2429.8|2435.5|2429.5|2437|2431|2435|2429|73
1661322300000|2022-08-24 06:25:00|2435.3|2429.3|2436.5|2430.5|2437.3|2431.3|2433.3|2427.3|66
1661322600000|2022-08-24 06:30:00|2436.3|2430.3|2437.5|2431.5|2438.8|2432.8|2435|2429|59
1661322900000|2022-08-24 06:35:00|2437.3|2431.3|2440.5|2434.5|2440.5|2434.5|2436.8|2430.8|67
1661323200000|2022-08-24 06:40:00|2440.3|2434.3|2442.3|2436.3|2442.3|2436.3|2439.8|2433.8|36
1661323500000|2022-08-24 06:45:00|2442|2436|2442|2436|2442|2436|2440.5|2434.5|20
1661323800000|2022-08-24 06:50:00|2441.8|2435.8|2442|2436|2442.3|2436.3|2440.3|2434.3|47
1661324100000|2022-08-24 06:55:00|2442.3|2436.3|2443.3|2437.3|2443.3|2437.3|2440.8|2434.8|44
1661324400000|2022-08-24 07:00:00|2443.5|2437.5|2436.8|2430.8|2443.5|2437.5|2435.5|2429.5|74
1661324700000|2022-08-24 07:05:00|2437|2431|2434.5|2428.5|2437|2431|2434.3|2428.3|24
1661325000000|2022-08-24 07:10:00|2434.8|2428.8|2437.3|2431.3|2438.8|2432.8|2434.5|2428.5|43
1661325300000|2022-08-24 07:15:00|2437|2431|2435.8|2429.8|2437|2431|2435.3|2429.3|32
1661325600000|2022-08-24 07:20:00|2435.5|2429.5|2437.3|2431.3|2437.3|2431.3|2434.5|2428.5|35
1661325900000|2022-08-24 07:25:00|2437|2431|2436.8|2430.8|2437.3|2431.3|2436|2430|26
1661326200000|2022-08-24 07:30:00|2436.5|2430.5|2441.5|2435.5|2442|2436|2436|2430|45
1661326500000|2022-08-24 07:35:00|2441.3|2435.3|2444.5|2438.5|2445|2439|2441.3|2435.3|41
1661326800000|2022-08-24 07:40:00|2444.8|2438.8|2443.8|2437.8|2445.5|2439.5|2443.3|2437.3|45
1661327100000|2022-08-24 07:45:00|2444|2438|2445.3|2439.3|2446|2440|2443.8|2437.8|15
1661327400000|2022-08-24 07:50:00|2445|2439|2444.5|2438.5|2445|2439|2443.3|2437.3|30
1661327700000|2022-08-24 07:55:00|2445.3|2439.3|2443.8|2437.8|2445.3|2439.3|2443.5|2437.5|29
1661328000000|2022-08-24 08:00:00|2443.5|2437.5|2438.8|2432.8|2444.3|2438.3|2437.3|2431.3|73
1661328300000|2022-08-24 08:05:00|2438.5|2432.5|2438.8|2432.8|2440.3|2434.3|2435.8|2429.8|55
1661328600000|2022-08-24 08:10:00|2438.5|2432.5|2442|2436|2442.5|2436.5|2438.3|2432.3|23
1661328900000|2022-08-24 08:15:00|2441.8|2435.8|2443.3|2437.3|2444.8|2438.8|2441.5|2435.5|22
1661329200000|2022-08-24 08:20:00|2443|2437|2447.8|2441.8|2449|2443|2442.8|2436.8|34
1661329500000|2022-08-24 08:25:00|2448|2442|2444.8|2438.8|2449.1|2443.1|2444.5|2438.5|51
1661329800000|2022-08-24 08:30:00|2444.5|2438.5|2446|2440|2446|2440|2443|2437|53
1661330100000|2022-08-24 08:35:00|2446.3|2440.3|2452.5|2446.5|2453.5|2447.5|2446|2440|67
1661330400000|2022-08-24 08:40:00|2452.8|2446.8|2452.8|2446.8|2455.3|2449.3|2451.5|2445.5|47
1661330700000|2022-08-24 08:45:00|2451.8|2445.8|2453.3|2447.3|2453.8|2447.8|2451.3|2445.3|39
1661331000000|2022-08-24 08:50:00|2453.5|2447.5|2453.5|2447.5|2454.3|2448.3|2452|2446|26
1661331300000|2022-08-24 08:55:00|2453.3|2447.3|2455.3|2449.3|2455.8|2449.8|2452.8|2446.8|29
1661331600000|2022-08-24 09:00:00|2454.8|2448.8|2451.5|2445.5|2455|2449|2451.5|2445.5|30
1661331900000|2022-08-24 09:05:00|2451.3|2445.3|2449.5|2443.5|2451.3|2445.3|2448.8|2442.8|26
1661332200000|2022-08-24 09:10:00|2449.8|2443.8|2449.5|2443.5|2451.8|2445.8|2449|2443|27
1661332500000|2022-08-24 09:15:00|2449.3|2443.3|2443.5|2437.5|2450|2444|2443.3|2437.3|30
1661332800000|2022-08-24 09:20:00|2444.5|2438.5|2443.5|2437.5|2444.5|2438.5|2443.5|2437.5|10
1661333100000|2022-08-24 09:25:00|2443.8|2437.8|2444|2438|2446.3|2440.3|2443.5|2437.5|20
1661333400000|2022-08-24 09:30:00|2444.3|2438.3|2442.8|2436.8|2444.3|2438.3|2442.3|2436.3|12
1661333700000|2022-08-24 09:35:00|2441.8|2435.8|2440.3|2434.3|2443|2437|2439.8|2433.8|21
1661334000000|2022-08-24 09:40:00|2440.8|2434.8|2440.3|2434.3|2442.8|2436.8|2439.8|2433.8|25
1661334300000|2022-08-24 09:45:00|2440.5|2434.5|2440.5|2434.5|2441.8|2435.8|2440.5|2434.5|17
1661334600000|2022-08-24 09:50:00|2441|2435|2437|2431|2441.3|2435.3|2437|2431|34
1661334900000|2022-08-24 09:55:00|2437.3|2431.3|2437.8|2431.8|2439.3|2433.3|2436.8|2430.8|36
1661335200000|2022-08-24 10:00:00|2438|2432|2436.3|2430.3|2439.5|2433.5|2435.8|2429.8|41
1661335500000|2022-08-24 10:05:00|2436|2430|2436|2430|2437|2431|2435.8|2429.8|23
1661335800000|2022-08-24 10:10:00|2435.8|2429.8|2435.5|2429.5|2436.3|2430.3|2434.8|2428.8|21
1661336100000|2022-08-24 10:15:00|2435.3|2429.3|2435.5|2429.5|2435.8|2429.8|2435|2429|8
1661336400000|2022-08-24 10:20:00|2435.8|2429.8|2430.8|2424.8|2437.3|2431.3|2430.8|2424.8|53
1661336700000|2022-08-24 10:25:00|2430.5|2424.5|2423.5|2417.5|2430.8|2424.8|2423.5|2417.5|96
1661337000000|2022-08-24 10:30:00|2423.3|2417.3|2423.3|2417.3|2425|2419|2421.5|2415.5|62
1661337300000|2022-08-24 10:35:00|2423|2417|2426|2420|2426.3|2420.3|2423|2417|35
1661337600000|2022-08-24 10:40:00|2425.8|2419.8|2426|2420|2426|2420|2424.3|2418.3|30
1661337900000|2022-08-24 10:45:00|2426.8|2420.8|2425.3|2419.3|2426.8|2420.8|2423.8|2417.8|53
1661338200000|2022-08-24 10:50:00|2425.5|2419.5|2423.3|2417.3|2425.5|2419.5|2423|2417|21
1661338500000|2022-08-24 10:55:00|2423.5|2417.5|2424.8|2418.8|2424.8|2418.8|2423.3|2417.3|29
1661338800000|2022-08-24 11:00:00|2424.5|2418.5|2423.8|2417.8|2424.5|2418.5|2423.5|2417.5|16
1661339100000|2022-08-24 11:05:00|2423.5|2417.5|2420.3|2414.3|2424|2418|2419.3|2413.3|28
1661339400000|2022-08-24 11:10:00|2420.5|2414.5|2422.8|2416.8|2423.5|2417.5|2420.3|2414.3|45
1661339700000|2022-08-24 11:15:00|2423|2417|2424.5|2418.5|2425.5|2419.5|2422.3|2416.3|36
1661340000000|2022-08-24 11:20:00|2424.3|2418.3|2423|2417|2424.3|2418.3|2422|2416|36
1661340300000|2022-08-24 11:25:00|2422.8|2416.8|2421.8|2415.8|2424.3|2418.3|2421.8|2415.8|27
1661340600000|2022-08-24 11:30:00|2422|2416|2420.8|2414.8|2422|2416|2420.5|2414.5|20
1661340900000|2022-08-24 11:35:00|2421|2415|2419.3|2413.3|2421|2415|2419|2413|22
1661341200000|2022-08-24 11:40:00|2419.5|2413.5|2419.8|2413.8|2420.3|2414.3|2417.8|2411.8|36
1661341500000|2022-08-24 11:45:00|2420|2414|2422.5|2416.5|2423.5|2417.5|2420|2414|35
1661341800000|2022-08-24 11:50:00|2422.3|2416.3|2421.5|2415.5|2424.5|2418.5|2420.8|2414.8|52
1661342100000|2022-08-24 11:55:00|2421.8|2415.8|2417|2411|2422.5|2416.5|2416.3|2410.3|78
1661342400000|2022-08-24 12:00:00|2417.3|2411.3|2423|2417|2423.3|2417.3|2417|2411|82
1661342700000|2022-08-24 12:05:00|2423.3|2417.3|2418.3|2412.3|2423.3|2417.3|2417.8|2411.8|52
1661343000000|2022-08-24 12:10:00|2418|2412|2416.3|2410.3|2418.3|2412.3|2414.8|2408.8|54
1661343300000|2022-08-24 12:15:00|2416|2410|2415|2409|2419.3|2413.3|2414.3|2408.3|75
1661343600000|2022-08-24 12:20:00|2414.8|2408.8|2415|2409|2415.5|2409.5|2414.5|2408.5|25
1661343900000|2022-08-24 12:25:00|2414.5|2408.5|2417.8|2411.8|2418.3|2412.3|2414.5|2408.5|27
1661344200000|2022-08-24 12:30:00|2417.5|2411.5|2414.3|2408.3|2418.8|2412.8|2414|2408|60
1661344500000|2022-08-24 12:35:00|2414|2408|2412.5|2406.5|2414|2408|2411.5|2405.5|36
1661344800000|2022-08-24 12:40:00|2412.3|2406.3|2411.8|2405.8|2412.8|2406.8|2410.3|2404.3|39
1661345100000|2022-08-24 12:45:00|2412|2406|2415|2409|2416|2410|2411.5|2405.5|52
1661345400000|2022-08-24 12:50:00|2415.3|2409.3|2420.5|2414.5|2420.8|2414.8|2415.1|2409.1|115
1661345700000|2022-08-24 12:55:00|2420.3|2414.3|2420|2414|2421.5|2415.5|2417.8|2411.8|78
1661346000000|2022-08-24 13:00:00|2420.3|2414.3|2423.5|2417.5|2426.4|2420.4|2419.3|2413.3|228
1661346300000|2022-08-24 13:05:00|2423.3|2417.3|2423.5|2417.5|2426.5|2420.5|2420.8|2414.8|139
1661346600000|2022-08-24 13:10:00|2423.3|2417.3|2422|2416|2425.5|2419.5|2420.3|2414.3|77
1661346900000|2022-08-24 13:15:00|2421.8|2415.8|2416.5|2410.5|2423|2417|2415|2409|94
1661347200000|2022-08-24 13:20:00|2416.3|2410.3|2420|2414|2421.5|2415.5|2416.3|2410.3|111
1661347500000|2022-08-24 13:25:00|2419.8|2413.8|2416.5|2410.5|2420.8|2414.8|2416.5|2410.5|86
1661347800000|2022-08-24 13:30:00|2416.8|2410.8|2417.3|2411.3|2419.8|2413.8|2416.3|2410.3|83
1661348100000|2022-08-24 13:35:00|2417.5|2411.5|2416|2410|2420.3|2414.3|2415.5|2409.5|131
1661348400000|2022-08-24 13:40:00|2415.8|2409.8|2419.3|2413.3|2419.5|2413.5|2415.3|2409.3|68
1661348700000|2022-08-24 13:45:00|2419.5|2413.5|2418.8|2412.8|2420|2414|2417.3|2411.3|51
1661349000000|2022-08-24 13:50:00|2419|2413|2415.5|2409.5|2419.8|2413.8|2415.5|2409.5|54
1661349300000|2022-08-24 13:55:00|2415.3|2409.3|2416.3|2410.3|2417|2411|2414.5|2408.5|43
1661349600000|2022-08-24 14:00:00|2416.8|2410.8|2416.5|2410.5|2419.3|2413.3|2416.3|2410.3|60
1661349900000|2022-08-24 14:05:00|2416.8|2410.8|2416|2410|2418.5|2412.5|2416|2410|64
1661350200000|2022-08-24 14:10:00|2416.3|2410.3|2421.3|2415.3|2421.3|2415.3|2416.3|2410.3|78
1661350500000|2022-08-24 14:15:00|2421.5|2415.5|2422.5|2416.5|2423.5|2417.5|2420.5|2414.5|64
1661350800000|2022-08-24 14:20:00|2422.3|2416.3|2428.3|2422.3|2430|2424|2422|2416|85
1661351100000|2022-08-24 14:25:00|2428|2422|2425.5|2419.5|2430.3|2424.3|2425.3|2419.3|86
1661351400000|2022-08-24 14:30:00|2425.3|2419.3|2422.8|2416.8|2426.5|2420.5|2422.3|2416.3|71
1661351700000|2022-08-24 14:35:00|2423|2417|2422|2416|2423|2417|2421|2415|44
1661352000000|2022-08-24 14:40:00|2421.8|2415.8|2414.8|2408.8|2421.8|2415.8|2412|2406|124
1661352300000|2022-08-24 14:45:00|2414.5|2408.5|2418.3|2412.3|2419|2413|2411.9|2405.9|120
1661352600000|2022-08-24 14:50:00|2418.8|2412.8|2421.8|2415.8|2422.8|2416.8|2418.5|2412.5|84
1661352900000|2022-08-24 14:55:00|2422.5|2416.5|2420.3|2414.3|2424|2418|2420.3|2414.3|106
1661353200000|2022-08-24 15:00:00|2420.5|2414.5|2416.3|2410.3|2420.5|2414.5|2416.3|2410.3|45
1661353500000|2022-08-24 15:05:00|2416.5|2410.5|2419.3|2413.3|2419.3|2413.3|2414|2408|66
1661353800000|2022-08-24 15:10:00|2419|2413|2421.8|2415.8|2422|2416|2417.8|2411.8|57
1661354100000|2022-08-24 15:15:00|2422|2416|2422.5|2416.5|2424|2418|2421.5|2415.5|70
1661354400000|2022-08-24 15:20:00|2422.3|2416.3|2425.3|2419.3|2425.3|2419.3|2421.8|2415.8|64
1661354700000|2022-08-24 15:25:00|2425|2419|2428.3|2422.3|2429.3|2423.3|2424.5|2418.5|74
1661355000000|2022-08-24 15:30:00|2428|2422|2433.8|2427.8|2435.5|2429.5|2428|2422|89
1661355300000|2022-08-24 15:35:00|2433.5|2427.5|2435|2429|2435.8|2429.8|2430.5|2424.5|84
1661355600000|2022-08-24 15:40:00|2435.3|2429.3|2433|2427|2435.3|2429.3|2432.5|2426.5|48
1661355900000|2022-08-24 15:45:00|2433.3|2427.3|2432.3|2426.3|2433.8|2427.8|2431.5|2425.5|64
1661356200000|2022-08-24 15:50:00|2432.5|2426.5|2434|2428|2434.3|2428.3|2431.8|2425.8|36
1661356500000|2022-08-24 15:55:00|2433.8|2427.8|2432.3|2426.3|2434.8|2428.8|2432.3|2426.3|62
1661356800000|2022-08-24 16:00:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2431|2425|35
1661357100000|2022-08-24 16:05:00|2432.8|2426.8|2433.5|2427.5|2434.5|2428.5|2432.8|2426.8|23
1661357400000|2022-08-24 16:10:00|2433.3|2427.3|2433.3|2427.3|2433.8|2427.8|2433.3|2427.3|21
1661357700000|2022-08-24 16:15:00|2433.5|2427.5|2433.8|2427.8|2434.3|2428.3|2432.8|2426.8|18
1661358000000|2022-08-24 16:20:00|2433.5|2427.5|2434.8|2428.8|2435.3|2429.3|2433.5|2427.5|17
1661358300000|2022-08-24 16:25:00|2434.5|2428.5|2433.5|2427.5|2434.8|2428.8|2433|2427|40
1661358600000|2022-08-24 16:30:00|2433.8|2427.8|2434.8|2428.8|2434.8|2428.8|2432.5|2426.5|31
1661358900000|2022-08-24 16:35:00|2434.5|2428.5|2434|2428|2434.5|2428.5|2433.5|2427.5|11
1661359200000|2022-08-24 16:40:00|2433.8|2427.8|2429.3|2423.3|2434|2428|2429|2423|25
1661359500000|2022-08-24 16:45:00|2429|2423|2428.3|2422.3|2430|2424|2428.3|2422.3|14
1661359800000|2022-08-24 16:50:00|2428.5|2422.5|2428.3|2422.3|2428.5|2422.5|2428.3|2422.3|4
1661360100000|2022-08-24 16:55:00|2428.8|2422.8|2428.3|2422.3|2428.8|2422.8|2428.3|2422.3|2
1661360400000|2022-08-24 17:00:00|2428.5|2422.5|2429.8|2423.8|2430.3|2424.3|2428.3|2422.3|56
1661360700000|2022-08-24 17:05:00|2430|2424|2430|2424|2430.5|2424.5|2428.3|2422.3|49
1661361000000|2022-08-24 17:10:00|2430.3|2424.3|2430.5|2424.5|2432|2426|2429.3|2423.3|45
1661361300000|2022-08-24 17:15:00|2430.3|2424.3|2428.8|2422.8|2431|2425|2428.8|2422.8|30
1661361600000|2022-08-24 17:20:00|2429|2423|2428.8|2422.8|2430.3|2424.3|2428.8|2422.8|40
1661361900000|2022-08-24 17:25:00|2429.5|2423.5|2429.3|2423.3|2430.3|2424.3|2428.5|2422.5|45
1661362200000|2022-08-24 17:30:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2428.5|2422.5|35
1661362500000|2022-08-24 17:35:00|2429.5|2423.5|2429.5|2423.5|2430.3|2424.3|2429.3|2423.3|45
1661362800000|2022-08-24 17:40:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2429|2423|6
1661363100000|2022-08-24 17:45:00|2429.3|2423.3|2429|2423|2429.5|2423.5|2428.5|2422.5|20
1661363400000|2022-08-24 17:50:00|2429.3|2423.3|2432.3|2426.3|2432.3|2426.3|2428.5|2422.5|29
1661363700000|2022-08-24 17:55:00|2431.8|2425.8|2434|2419|2436.5|2425.8|2431.3|2419|12
1661385600000|2022-08-25 00:00:00|2431.3|2425.3|2430.1|2424.1|2432.1|2426.1|2430.1|2424.1|17
1661385900000|2022-08-25 00:05:00|2430.4|2424.4|2431|2425|2432.3|2426.3|2430.4|2424.4|18
1661386200000|2022-08-25 00:10:00|2431.3|2425.3|2431.8|2425.8|2431.8|2425.8|2431.3|2425.3|3
1661386500000|2022-08-25 00:15:00|2431.3|2425.3|2434.6|2428.6|2434.9|2428.9|2430.8|2424.8|15
1661386800000|2022-08-25 00:20:00|2434.9|2428.9|2436.3|2430.3|2437.1|2431.1|2434.6|2428.6|17
1661387100000|2022-08-25 00:25:00|2436.5|2430.5|2435.8|2429.8|2436.5|2430.5|2435.8|2429.8|6
1661387400000|2022-08-25 00:30:00|2435.5|2429.5|2435.8|2429.8|2435.8|2429.8|2435.3|2429.3|12
1661387700000|2022-08-25 00:35:00|2436|2430|2432|2426|2436|2430|2431.9|2425.9|23
1661388000000|2022-08-25 00:40:00|2431.9|2425.9|2430.5|2424.5|2431.9|2425.9|2430.5|2424.5|13
1661388300000|2022-08-25 00:45:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2430.5|2424.5|2
1661388600000|2022-08-25 00:50:00|2430.8|2424.8|2432|2426|2432.3|2426.3|2430.5|2424.5|8
1661388900000|2022-08-25 00:55:00|2432.3|2426.3|2432.3|2426.3|2432.5|2426.5|2432|2426|7
1661389200000|2022-08-25 01:00:00|2432|2426|2431.8|2425.8|2434.3|2428.3|2431.8|2425.8|36
1661389500000|2022-08-25 01:05:00|2432|2426|2434|2428|2434.3|2428.3|2432|2426|12
1661389800000|2022-08-25 01:10:00|2434.3|2428.3|2434.3|2428.3|2434.3|2428.3|2434|2428|3
1661390100000|2022-08-25 01:15:00|2434.5|2428.5|2435.3|2429.3|2437.3|2431.3|2433.6|2427.6|49
1661390400000|2022-08-25 01:20:00|2435.5|2429.5|2431.8|2425.8|2435.8|2429.8|2431.5|2425.5|34
1661390700000|2022-08-25 01:25:00|2432|2426|2432.5|2426.5|2433|2427|2432|2426|21
1661391000000|2022-08-25 01:30:00|2431.8|2425.8|2428.8|2422.8|2431.8|2425.8|2428|2422|18
1661391300000|2022-08-25 01:35:00|2428.5|2422.5|2429.8|2423.8|2430.3|2424.3|2428.5|2422.5|14
1661391600000|2022-08-25 01:40:00|2430|2424|2429.5|2423.5|2430.3|2424.3|2428.5|2422.5|41
1661391900000|2022-08-25 01:45:00|2429.3|2423.3|2430|2424|2430.3|2424.3|2429.3|2423.3|26
1661392200000|2022-08-25 01:50:00|2430.3|2424.3|2431|2425|2431.5|2425.5|2430.3|2424.3|17
1661392500000|2022-08-25 01:55:00|2430.8|2424.8|2431|2425|2431|2425|2430.5|2424.5|4
1661392800000|2022-08-25 02:00:00|2430.8|2424.8|2429.8|2423.8|2431|2425|2429.5|2423.5|19
1661393100000|2022-08-25 02:05:00|2429.5|2423.5|2429.3|2423.3|2429.8|2423.8|2429|2423|22
1661393400000|2022-08-25 02:10:00|2429|2423|2429|2423|2430|2424|2429|2423|10
1661393700000|2022-08-25 02:15:00|2428.8|2422.8|2429.3|2423.3|2429.3|2423.3|2428.5|2422.5|4
1661394000000|2022-08-25 02:20:00|2429.5|2423.5|2430|2424|2430.3|2424.3|2429.5|2423.5|4
1661394300000|2022-08-25 02:25:00|2430.3|2424.3|2431|2425|2431.5|2425.5|2430.3|2424.3|6
1661394600000|2022-08-25 02:30:00|2430.8|2424.8|2432|2426|2432|2426|2430.3|2424.3|17
1661394900000|2022-08-25 02:35:00|2431.8|2425.8|2431.3|2425.3|2432|2426|2431.3|2425.3|4
1661395200000|2022-08-25 02:40:00|2431.5|2425.5|2430.5|2424.5|2431.5|2425.5|2430.5|2424.5|6
1661395500000|2022-08-25 02:45:00|2430.3|2424.3|2428.8|2422.8|2430.3|2424.3|2428.5|2422.5|5
1661395800000|2022-08-25 02:50:00|2429|2423|2429.3|2423.3|2430|2424|2429|2423|5
1661396100000|2022-08-25 02:55:00|2429.8|2423.8|2428.8|2422.8|2429.8|2423.8|2428.8|2422.8|12
1661396400000|2022-08-25 03:00:00|2429|2423|2428.8|2422.8|2430|2424|2428.5|2422.5|8
1661396700000|2022-08-25 03:05:00|2428.5|2422.5|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|29
1661397000000|2022-08-25 03:10:00|2430.3|2424.3|2430|2424|2430.5|2424.5|2429.5|2423.5|8
1661397300000|2022-08-25 03:15:00|2429.8|2423.8|2429|2423|2430|2424|2428.5|2422.5|11
1661397600000|2022-08-25 03:20:00|2428.8|2422.8|2429|2423|2429|2423|2428.8|2422.8|2
1661397900000|2022-08-25 03:25:00|2429.3|2423.3|2429.8|2423.8|2430.3|2424.3|2429.3|2423.3|10
1661398200000|2022-08-25 03:30:00|2429.3|2423.3|2426.5|2420.5|2429.3|2423.3|2426.5|2420.5|10
1661398500000|2022-08-25 03:35:00|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|2426.3|2420.3|1
1661398800000|2022-08-25 03:40:00|2426.5|2420.5|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|3
1661399100000|2022-08-25 03:45:00|2426.3|2420.3|2426.5|2420.5|2428|2422|2426.3|2420.3|21
1661399400000|2022-08-25 03:50:00|2426.3|2420.3|2426.5|2420.5|2426.5|2420.5|2426.3|2420.3|10
1661399700000|2022-08-25 03:55:00|2426.3|2420.3|2426|2420|2426.5|2420.5|2426|2420|6
1661400000000|2022-08-25 04:00:00|2426.8|2420.8|2426.8|2420.8|2427.3|2421.3|2426.8|2420.8|4
1661400300000|2022-08-25 04:05:00|2426.5|2420.5|2427|2421|2428|2422|2426.5|2420.5|5
1661400600000|2022-08-25 04:10:00|2427.3|2421.3|2427.3|2421.3|2427.5|2421.5|2427.3|2421.3|3
1661400900000|2022-08-25 04:15:00|2427|2421|2424.3|2418.3|2427|2421|2424.3|2418.3|6
1661401200000|2022-08-25 04:20:00|2424|2418|2424.8|2418.8|2425.8|2419.8|2424|2418|15
1661401500000|2022-08-25 04:25:00|2424.5|2418.5|2425.5|2419.5|2425.8|2419.8|2424.5|2418.5|4
1661401800000|2022-08-25 04:30:00|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|2425.3|2419.3|1
1661402100000|2022-08-25 04:35:00|2425.5|2419.5|2425|2419|2426.8|2420.8|2425|2419|9
1661402400000|2022-08-25 04:40:00|2425.3|2419.3|2429.8|2423.8|2430|2424|2425|2419|33
1661402700000|2022-08-25 04:45:00|2430|2424|2432|2426|2432|2426|2429.8|2423.8|30
1661403000000|2022-08-25 04:50:00|2432.3|2426.3|2434|2428|2434.5|2428.5|2432.3|2426.3|11
1661403300000|2022-08-25 04:55:00|2433.8|2427.8|2431|2425|2433.8|2427.8|2431|2425|8
1661403600000|2022-08-25 05:00:00|2430.8|2424.8|2431|2425|2431.3|2425.3|2430.3|2424.3|13
1661403900000|2022-08-25 05:05:00|2431.3|2425.3|2431.3|2425.3|2432.3|2426.3|2430.8|2424.8|13
1661404200000|2022-08-25 05:10:00|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|2431.5|2425.5|1
1661404500000|2022-08-25 05:15:00|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|2431.8|2425.8|1
1661404800000|2022-08-25 05:20:00|2432|2426|2431.8|2425.8|2432|2426|2431|2425|6
1661405100000|2022-08-25 05:25:00|2431.5|2425.5|2431.3|2425.3|2431.5|2425.5|2431.3|2425.3|4
1661405400000|2022-08-25 05:30:00|2431.5|2425.5|2430|2424|2431.5|2425.5|2429|2423|31
1661405700000|2022-08-25 05:35:00|2430.3|2424.3|2430.8|2424.8|2430.8|2424.8|2428.3|2422.3|48
1661406000000|2022-08-25 05:40:00|2431|2425|2436.5|2430.5|2437|2431|2431|2425|33
1661406300000|2022-08-25 05:45:00|2436.8|2430.8|2438.8|2432.8|2438.8|2432.8|2435.8|2429.8|30
1661406600000|2022-08-25 05:50:00|2438.5|2432.5|2438.3|2432.3|2438.5|2432.5|2436|2430|46
1661406900000|2022-08-25 05:55:00|2438.8|2432.8|2437.3|2431.3|2441|2435|2437.3|2431.3|38
1661407200000|2022-08-25 06:00:00|2437|2431|2438|2432|2439|2433|2437|2431|21
1661407500000|2022-08-25 06:05:00|2438.3|2432.3|2436.3|2430.3|2439.3|2433.3|2436.3|2430.3|27
1661407800000|2022-08-25 06:10:00|2436.5|2430.5|2438.3|2432.3|2438.3|2432.3|2436.3|2430.3|25
1661408100000|2022-08-25 06:15:00|2438.5|2432.5|2440.8|2434.8|2441|2435|2438.5|2432.5|17
1661408400000|2022-08-25 06:20:00|2440.5|2434.5|2440|2434|2441|2435|2439|2433|44
1661408700000|2022-08-25 06:25:00|2440.3|2434.3|2439.8|2433.8|2441|2435|2439.5|2433.5|46
1661409000000|2022-08-25 06:30:00|2440|2434|2439|2433|2440.3|2434.3|2437.8|2431.8|30
1661409300000|2022-08-25 06:35:00|2439.3|2433.3|2439.5|2433.5|2441.5|2435.5|2438.8|2432.8|61
1661409600000|2022-08-25 06:40:00|2439.3|2433.3|2439.3|2433.3|2439.3|2433.3|2438|2432|41
1661409900000|2022-08-25 06:45:00|2439.5|2433.5|2435.3|2429.3|2439.5|2433.5|2435.3|2429.3|36
1661410200000|2022-08-25 06:50:00|2435|2429|2435|2429|2436|2430|2433.8|2427.8|47
1661410500000|2022-08-25 06:55:00|2434.8|2428.8|2438.5|2432.5|2438.5|2432.5|2434.8|2428.8|60
1661410800000|2022-08-25 07:00:00|2439.5|2433.5|2432|2426|2439.5|2433.5|2431.6|2425.6|101
1661411100000|2022-08-25 07:05:00|2432.3|2426.3|2431|2425|2433.5|2427.5|2428.8|2422.8|36
1661411400000|2022-08-25 07:10:00|2430.8|2424.8|2430|2424|2433.5|2427.5|2430|2424|70
1661411700000|2022-08-25 07:15:00|2430.3|2424.3|2436.5|2430.5|2436.8|2430.8|2430.3|2424.3|56
1661412000000|2022-08-25 07:20:00|2436.8|2430.8|2431.5|2425.5|2438.8|2432.8|2431.3|2425.3|83
1661412300000|2022-08-25 07:25:00|2431.8|2425.8|2434.3|2428.3|2434.5|2428.5|2430.3|2424.3|61
1661412600000|2022-08-25 07:30:00|2435|2429|2435.8|2429.8|2439|2433|2435|2429|53
1661412900000|2022-08-25 07:35:00|2436|2430|2433|2427|2436.5|2430.5|2433|2427|45
1661413200000|2022-08-25 07:40:00|2432.8|2426.8|2434|2428|2434.3|2428.3|2432.3|2426.3|19
1661413500000|2022-08-25 07:45:00|2433.8|2427.8|2433.3|2427.3|2437.3|2431.3|2432|2426|64
1661413800000|2022-08-25 07:50:00|2433|2427|2439.3|2433.3|2439.5|2433.5|2432.5|2426.5|35
1661414100000|2022-08-25 07:55:00|2438.5|2432.5|2438|2432|2440|2434|2436.5|2430.5|52
1661414400000|2022-08-25 08:00:00|2438.5|2432.5|2439.8|2433.8|2441.5|2435.5|2437.3|2431.3|57
1661414700000|2022-08-25 08:05:00|2439.5|2433.5|2437.3|2431.3|2441|2435|2435.3|2429.3|43
1661415000000|2022-08-25 08:10:00|2437|2431|2441|2435|2441.3|2435.3|2436.8|2430.8|27
1661415300000|2022-08-25 08:15:00|2441.3|2435.3|2440.5|2434.5|2441.5|2435.5|2438.5|2432.5|33
1661415600000|2022-08-25 08:20:00|2440.8|2434.8|2444|2438|2445|2439|2439.8|2433.8|53
1661415900000|2022-08-25 08:25:00|2444.3|2438.3|2445.5|2439.5|2447.5|2441.5|2444.3|2438.3|47
1661416200000|2022-08-25 08:30:00|2445.3|2439.3|2446|2440|2447.3|2441.3|2442|2436|58
1661416500000|2022-08-25 08:35:00|2446.3|2440.3|2443.8|2437.8|2447.8|2441.8|2442.8|2436.8|64
1661416800000|2022-08-25 08:40:00|2444|2438|2439.5|2433.5|2444|2438|2439.5|2433.5|40
1661417100000|2022-08-25 08:45:00|2439.3|2433.3|2439|2433|2440.3|2434.3|2437.3|2431.3|33
1661417400000|2022-08-25 08:50:00|2438.8|2432.8|2440.8|2434.8|2440.8|2434.8|2438.5|2432.5|30
1661417700000|2022-08-25 08:55:00|2441|2435|2439|2433|2442|2436|2439|2433|22
1661418000000|2022-08-25 09:00:00|2439.5|2433.5|2440.8|2434.8|2444.5|2438.5|2439.5|2433.5|48
1661418300000|2022-08-25 09:05:00|2441|2435|2442|2436|2442|2436|2440|2434|20
1661418600000|2022-08-25 09:10:00|2442.5|2436.5|2442.8|2436.8|2443.8|2437.8|2441.5|2435.5|20
1661418900000|2022-08-25 09:15:00|2442.5|2436.5|2439|2433|2442.8|2436.8|2437.9|2431.9|43
1661419200000|2022-08-25 09:20:00|2438.8|2432.8|2435.3|2429.3|2438.8|2432.8|2434.8|2428.8|39
1661419500000|2022-08-25 09:25:00|2435|2429|2434.5|2428.5|2435.8|2429.8|2433.8|2427.8|36
1661419800000|2022-08-25 09:30:00|2434.8|2428.8|2431.5|2425.5|2434.8|2428.8|2430.5|2424.5|44
1661420100000|2022-08-25 09:35:00|2431.3|2425.3|2431|2425|2431.3|2425.3|2429.8|2423.8|29
1661420400000|2022-08-25 09:40:00|2430.8|2424.8|2430.5|2424.5|2431.3|2425.3|2430|2424|31
1661420700000|2022-08-25 09:45:00|2430.3|2424.3|2431.5|2425.5|2432.8|2426.8|2429.5|2423.5|31
1661421000000|2022-08-25 09:50:00|2431.8|2425.8|2431.8|2425.8|2433|2427|2431.5|2425.5|23
1661421300000|2022-08-25 09:55:00|2431.3|2425.3|2431.3|2425.3|2432.5|2426.5|2430.3|2424.3|25
1661421600000|2022-08-25 10:00:00|2431.5|2425.5|2431.5|2425.5|2433.3|2427.3|2430.5|2424.5|30
1661421900000|2022-08-25 10:05:00|2431.8|2425.8|2428|2422|2431.8|2425.8|2427|2421|31
1661422200000|2022-08-25 10:10:00|2427.8|2421.8|2429.5|2423.5|2429.8|2423.8|2427.3|2421.3|27
1661422500000|2022-08-25 10:15:00|2429.8|2423.8|2429.8|2423.8|2431.5|2425.5|2428.5|2422.5|32
1661422800000|2022-08-25 10:20:00|2430.3|2424.3|2429.3|2423.3|2431.3|2425.3|2428.8|2422.8|19
1661423100000|2022-08-25 10:25:00|2429|2423|2429.3|2423.3|2429.8|2423.8|2429|2423|18
1661423400000|2022-08-25 10:30:00|2429|2423|2428.3|2422.3|2429.5|2423.5|2428.3|2422.3|22
1661423700000|2022-08-25 10:35:00|2428|2422|2425.8|2419.8|2428|2422|2425.5|2419.5|17
1661424000000|2022-08-25 10:40:00|2425.5|2419.5|2425.8|2419.8|2426|2420|2425.3|2419.3|12
1661424300000|2022-08-25 10:45:00|2426|2420|2425.5|2419.5|2426|2420|2425|2419|11
1661424600000|2022-08-25 10:50:00|2425.3|2419.3|2425.8|2419.8|2426|2420|2425.3|2419.3|7
1661424900000|2022-08-25 10:55:00|2426.3|2420.3|2426.3|2420.3|2427.3|2421.3|2426.3|2420.3|15
1661425200000|2022-08-25 11:00:00|2425.8|2419.8|2424.3|2418.3|2426|2420|2420.8|2414.8|43
1661425500000|2022-08-25 11:05:00|2424.8|2418.8|2425.5|2419.5|2426.3|2420.3|2424.8|2418.8|18
1661425800000|2022-08-25 11:10:00|2425.8|2419.8|2426.3|2420.3|2426.3|2420.3|2424.5|2418.5|27
1661426100000|2022-08-25 11:15:00|2426.5|2420.5|2424.3|2418.3|2427.8|2421.8|2423|2417|36
1661426400000|2022-08-25 11:20:00|2424.5|2418.5|2425.3|2419.3|2425.5|2419.5|2424|2418|12
1661426700000|2022-08-25 11:25:00|2425|2419|2425.3|2419.3|2425.5|2419.5|2425|2419|22
1661427000000|2022-08-25 11:30:00|2424.8|2418.8|2426|2420|2427.5|2421.5|2424.5|2418.5|56
1661427300000|2022-08-25 11:35:00|2426.3|2420.3|2427.5|2421.5|2427.8|2421.8|2425.8|2419.8|22
1661427600000|2022-08-25 11:40:00|2427.3|2421.3|2427|2421|2428|2422|2425.3|2419.3|39
1661427900000|2022-08-25 11:45:00|2426.5|2420.5|2430.8|2424.8|2431|2425|2425.5|2419.5|28
1661428200000|2022-08-25 11:50:00|2430.5|2424.5|2427|2421|2430.5|2424.5|2426.8|2420.8|21
1661428500000|2022-08-25 11:55:00|2426.8|2420.8|2433.3|2427.3|2434.3|2428.3|2426.8|2420.8|49
1661428800000|2022-08-25 12:00:00|2433.1|2427.1|2431.3|2425.3|2434.5|2428.5|2431|2425|52
1661429100000|2022-08-25 12:05:00|2430.8|2424.8|2430.5|2424.5|2432.8|2426.8|2430|2424|50
1661429400000|2022-08-25 12:10:00|2430.8|2424.8|2429.5|2423.5|2433.3|2427.3|2429.3|2423.3|75
1661429700000|2022-08-25 12:15:00|2429.8|2423.8|2430|2424|2431|2425|2429.5|2423.5|23
1661430000000|2022-08-25 12:20:00|2430.3|2424.3|2428.5|2422.5|2431|2425|2428.3|2422.3|48
1661430300000|2022-08-25 12:25:00|2428.8|2422.8|2428|2422|2429.3|2423.3|2427.5|2421.5|34
1661430600000|2022-08-25 12:30:00|2428.3|2422.3|2430.8|2424.8|2431.8|2425.8|2428.3|2422.3|58
1661430900000|2022-08-25 12:35:00|2430.5|2424.5|2429.5|2423.5|2430.8|2424.8|2428.5|2422.5|34
1661431200000|2022-08-25 12:40:00|2429.8|2423.8|2432.3|2426.3|2432.8|2426.8|2429.8|2423.8|34
1661431500000|2022-08-25 12:45:00|2432|2426|2432.5|2426.5|2433|2427|2429.8|2423.8|26
1661431800000|2022-08-25 12:50:00|2432|2426|2431|2425|2432.3|2426.3|2430|2424|58
1661432100000|2022-08-25 12:55:00|2430.8|2424.8|2430.5|2424.5|2430.8|2424.8|2428.3|2422.3|46
1661432400000|2022-08-25 13:00:00|2430.3|2424.3|2432|2426|2434.5|2428.5|2429|2423|163
1661432700000|2022-08-25 13:05:00|2431.8|2425.8|2429.5|2423.5|2433|2427|2428.3|2422.3|88
1661433000000|2022-08-25 13:10:00|2429.8|2423.8|2429.5|2423.5|2429.8|2423.8|2427.3|2421.3|74
1661433300000|2022-08-25 13:15:00|2429.3|2423.3|2432.8|2426.8|2434|2428|2429.3|2423.3|51
1661433600000|2022-08-25 13:20:00|2433|2427|2432|2426|2433.5|2427.5|2430|2424|53
1661433900000|2022-08-25 13:25:00|2432.3|2426.3|2428|2422|2432.5|2426.5|2427.5|2421.5|80
1661434200000|2022-08-25 13:30:00|2427.5|2421.5|2427.5|2421.5|2429.5|2423.5|2426.8|2420.8|142
1661434500000|2022-08-25 13:35:00|2427.3|2421.3|2430.8|2424.8|2431.8|2425.8|2427.3|2421.3|70
1661434800000|2022-08-25 13:40:00|2431|2425|2429.8|2423.8|2431|2425|2426.8|2420.8|73
1661435100000|2022-08-25 13:45:00|2429.5|2423.5|2431.8|2425.8|2431.8|2425.8|2427.8|2421.8|75
1661435400000|2022-08-25 13:50:00|2432.3|2426.3|2428|2422|2432.3|2426.3|2427.3|2421.3|34
1661435700000|2022-08-25 13:55:00|2427.8|2421.8|2427.3|2421.3|2429.5|2423.5|2427|2421|51
1661436000000|2022-08-25 14:00:00|2427|2421|2429.5|2423.5|2430.8|2424.8|2426.8|2420.8|67
1661436300000|2022-08-25 14:05:00|2430|2424|2427.5|2421.5|2430|2424|2426.3|2420.3|74
1661436600000|2022-08-25 14:10:00|2427|2421|2429.8|2423.8|2429.8|2423.8|2426.8|2420.8|51
1661436900000|2022-08-25 14:15:00|2430|2424|2429|2423|2432.3|2426.3|2428.8|2422.8|70
1661437200000|2022-08-25 14:20:00|2429.3|2423.3|2432.3|2426.3|2432.8|2426.8|2429.3|2423.3|28
1661437500000|2022-08-25 14:25:00|2432|2426|2432.5|2426.5|2432.8|2426.8|2430.8|2424.8|42
1661437800000|2022-08-25 14:30:00|2432.8|2426.8|2431|2425|2433.5|2427.5|2429|2423|76
1661438100000|2022-08-25 14:35:00|2430.8|2424.8|2425|2419|2430.8|2424.8|2424.5|2418.5|66
1661438400000|2022-08-25 14:40:00|2424.8|2418.8|2423.5|2417.5|2425.3|2419.3|2422|2416|53
1661438700000|2022-08-25 14:45:00|2423.3|2417.3|2426.3|2420.3|2426.5|2420.5|2422.5|2416.5|37
1661439000000|2022-08-25 14:50:00|2426.8|2420.8|2428|2422|2430|2424|2426.8|2420.8|60
1661439300000|2022-08-25 14:55:00|2427.8|2421.8|2428.8|2422.8|2429.8|2423.8|2426.8|2420.8|51
1661439600000|2022-08-25 15:00:00|2428.3|2422.3|2424.3|2418.3|2428.8|2422.8|2424.3|2418.3|77
1661439900000|2022-08-25 15:05:00|2423.8|2417.8|2424.8|2418.8|2425.5|2419.5|2422.8|2416.8|46
1661440200000|2022-08-25 15:10:00|2425|2419|2428.3|2422.3|2429.3|2423.3|2424.8|2418.8|43
1661440500000|2022-08-25 15:15:00|2427.5|2421.5|2426.8|2420.8|2427.5|2421.5|2425.8|2419.8|61
1661440800000|2022-08-25 15:20:00|2427|2421|2426.5|2420.5|2429.5|2423.5|2426.5|2420.5|89
1661441100000|2022-08-25 15:25:00|2426.3|2420.3|2429.5|2423.5|2430|2424|2425.8|2419.8|53
1661441400000|2022-08-25 15:30:00|2429.8|2423.8|2437.3|2431.3|2440|2434|2429.8|2423.8|134
1661441700000|2022-08-25 15:35:00|2437.5|2431.5|2434.8|2428.8|2437.5|2431.5|2434.5|2428.5|80
1661442000000|2022-08-25 15:40:00|2434.5|2428.5|2436.3|2430.3|2438.3|2432.3|2434.3|2428.3|59
1661442300000|2022-08-25 15:45:00|2436.5|2430.5|2436.8|2430.8|2437.8|2431.8|2436|2430|38
1661442600000|2022-08-25 15:50:00|2436.5|2430.5|2437.8|2431.8|2438.5|2432.5|2435.8|2429.8|36
1661442900000|2022-08-25 15:55:00|2437.5|2431.5|2435.8|2429.8|2437.8|2431.8|2434|2428|62
1661443200000|2022-08-25 16:00:00|2436|2430|2435.3|2429.3|2436|2430|2433.8|2427.8|38
1661443500000|2022-08-25 16:05:00|2435|2429|2436.3|2430.3|2436.3|2430.3|2434.5|2428.5|27
1661443800000|2022-08-25 16:10:00|2436.5|2430.5|2438.8|2432.8|2438.8|2432.8|2436.3|2430.3|27
1661444100000|2022-08-25 16:15:00|2438.3|2432.3|2437.5|2431.5|2439|2433|2437.3|2431.3|51
1661444400000|2022-08-25 16:20:00|2437|2431|2435.5|2429.5|2437.5|2431.5|2435.5|2429.5|38
1661444700000|2022-08-25 16:25:00|2435.8|2429.8|2438|2432|2438|2432|2434.8|2428.8|30
1661445000000|2022-08-25 16:30:00|2438.3|2432.3|2438.3|2432.3|2438.5|2432.5|2437.8|2431.8|10
1661445300000|2022-08-25 16:35:00|2438|2432|2437.3|2431.3|2438.3|2432.3|2436.3|2430.3|12
1661445600000|2022-08-25 16:40:00|2437.5|2431.5|2439|2433|2439|2433|2437.5|2431.5|13
1661445900000|2022-08-25 16:45:00|2439.3|2433.3|2437|2431|2439.5|2433.5|2436.8|2430.8|27
1661446200000|2022-08-25 16:50:00|2437.3|2431.3|2436.8|2430.8|2437.5|2431.5|2436.8|2430.8|7
1661446500000|2022-08-25 16:55:00|2436.5|2430.5|2436.8|2430.8|2437|2431|2436|2430|24
1661446800000|2022-08-25 17:00:00|2437|2431|2436.3|2430.3|2437.3|2431.3|2435.3|2429.3|50
1661447100000|2022-08-25 17:05:00|2436.5|2430.5|2435.3|2429.3|2436.5|2430.5|2434|2428|23
1661447400000|2022-08-25 17:10:00|2435.5|2429.5|2434.5|2428.5|2436|2430|2434.3|2428.3|18
1661447700000|2022-08-25 17:15:00|2434.8|2428.8|2433.5|2427.5|2434.8|2428.8|2433.5|2427.5|9
1661448000000|2022-08-25 17:20:00|2433.8|2427.8|2435.8|2429.8|2436.6|2430.6|2433.5|2427.5|22
1661448300000|2022-08-25 17:25:00|2435.5|2429.5|2434.8|2428.8|2436.3|2430.3|2434.3|2428.3|13
1661448600000|2022-08-25 17:30:00|2434.5|2428.5|2436.3|2430.3|2436.4|2430.4|2434|2428|22
1661448900000|2022-08-25 17:35:00|2436|2430|2439.3|2433.3|2439.3|2433.3|2436|2430|16
1661449500000|2022-08-25 17:45:00|2439.5|2433.5|2440.3|2434.3|2440.5|2434.5|2439.5|2433.5|16
1661449800000|2022-08-25 17:50:00|2440|2434|2440|2434|2441.3|2435.3|2439.3|2433.3|23
1661450100000|2022-08-25 17:55:00|2444.5|2429.5|2442.8|2427.8|2444.5|2429.5|2440.5|2425.5|12
1661472000000|2022-08-26 00:00:00|2434.5|2428.5|2430.1|2424.1|2434.5|2428.5|2430|2423|22
1661472300000|2022-08-26 00:05:00|2430.4|2424.4|2431.4|2425.4|2432.6|2426.6|2429.6|2423.6|28
1661472600000|2022-08-26 00:10:00|2430.8|2424.8|2436.3|2430.3|2436.3|2430.3|2430.4|2424.4|24
1661472900000|2022-08-26 00:15:00|2436|2430|2439.5|2433.5|2439.5|2433.5|2435.3|2429.3|21
1661473200000|2022-08-26 00:20:00|2439.3|2433.3|2441|2435|2441.3|2435.3|2439.3|2433.3|13
1661473500000|2022-08-26 00:25:00|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|2440.8|2434.8|1
1661474100000|2022-08-26 00:35:00|2442.3|2436.3|2439.8|2433.8|2442.3|2436.3|2439.8|2433.8|7
1661474400000|2022-08-26 00:40:00|2440|2434|2439|2433|2440.3|2434.3|2438.8|2432.8|7
1661474700000|2022-08-26 00:45:00|2438.8|2432.8|2439.3|2433.3|2439.3|2433.3|2438.8|2432.8|10
1661475000000|2022-08-26 00:50:00|2439|2433|2438.8|2432.8|2439|2433|2438.8|2432.8|6
1661475300000|2022-08-26 00:55:00|2439.3|2433.3|2440.3|2434.3|2440.5|2434.5|2438.8|2432.8|9
1661475600000|2022-08-26 01:00:00|2440|2434|2435.8|2429.8|2440.3|2434.3|2435.8|2429.8|87
1661475900000|2022-08-26 01:05:00|2436|2430|2438.3|2432.3|2438.8|2432.8|2433.6|2427.6|68
1661476200000|2022-08-26 01:10:00|2438.5|2432.5|2437.8|2431.8|2441.8|2435.8|2437.8|2431.8|31
1661476500000|2022-08-26 01:15:00|2438|2432|2438.8|2432.8|2440.3|2434.3|2437.8|2431.8|25
1661476800000|2022-08-26 01:20:00|2438.5|2432.5|2440.8|2434.8|2441.3|2435.3|2438.5|2432.5|14
1661477100000|2022-08-26 01:25:00|2441|2435|2441.3|2435.3|2442.5|2436.5|2441|2435|28
1661477400000|2022-08-26 01:30:00|2441.5|2435.5|2439.5|2433.5|2441.5|2435.5|2438.3|2432.3|23
1661477700000|2022-08-26 01:35:00|2439|2433|2437.3|2431.3|2440|2434|2437.3|2431.3|39
1661478000000|2022-08-26 01:40:00|2437.5|2431.5|2436.8|2430.8|2439.3|2433.3|2436.8|2430.8|21
1661478300000|2022-08-26 01:45:00|2437|2431|2438.5|2432.5|2439.3|2433.3|2436.5|2430.5|44
1661478600000|2022-08-26 01:50:00|2438.8|2432.8|2438|2432|2439.5|2433.5|2437.3|2431.3|18
1661478900000|2022-08-26 01:55:00|2438.3|2432.3|2437.8|2431.8|2439|2433|2436.5|2430.5|38
1661479200000|2022-08-26 02:00:00|2437.5|2431.5|2435.8|2429.8|2437.8|2431.8|2435.8|2429.8|38
1661479500000|2022-08-26 02:05:00|2436|2430|2435|2429|2436.3|2430.3|2433.4|2427.4|54
1661479800000|2022-08-26 02:10:00|2435.3|2429.3|2437.5|2431.5|2438|2432|2435.3|2429.3|48
1661480100000|2022-08-26 02:15:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2437.5|2431.5|5
1661480400000|2022-08-26 02:20:00|2437.5|2431.5|2437.3|2431.3|2437.5|2431.5|2437|2431|5
1661480700000|2022-08-26 02:25:00|2437|2431|2436|2430|2437|2431|2434.5|2428.5|24
1661481000000|2022-08-26 02:30:00|2435.3|2429.3|2436.8|2430.8|2439.3|2433.3|2434.8|2428.8|40
1661481300000|2022-08-26 02:35:00|2436.5|2430.5|2436|2430|2437|2431|2435.3|2429.3|12
1661481600000|2022-08-26 02:40:00|2436.3|2430.3|2437.3|2431.3|2437.5|2431.5|2436.3|2430.3|11
1661481900000|2022-08-26 02:45:00|2437|2431|2434.8|2428.8|2437.3|2431.3|2434.5|2428.5|16
1661482200000|2022-08-26 02:50:00|2436|2430|2433.5|2427.5|2436|2430|2433.3|2427.3|12
1661482500000|2022-08-26 02:55:00|2433.8|2427.8|2432.8|2426.8|2433.8|2427.8|2432.8|2426.8|8
1661482800000|2022-08-26 03:00:00|2432.5|2426.5|2431.8|2425.8|2432.5|2426.5|2431.8|2425.8|9
1661483100000|2022-08-26 03:05:00|2432|2426|2430.3|2424.3|2433|2427|2429|2423|19
1661483400000|2022-08-26 03:10:00|2430|2424|2430|2424|2431|2425|2428|2422|19
1661483700000|2022-08-26 03:15:00|2430.3|2424.3|2431.5|2425.5|2432.5|2426.5|2429.8|2423.8|28
1661484000000|2022-08-26 03:20:00|2431.3|2425.3|2432.5|2426.5|2434.8|2428.8|2431|2425|29
1661484300000|2022-08-26 03:25:00|2432|2426|2431.5|2425.5|2434.5|2428.5|2431.3|2425.3|34
1661484600000|2022-08-26 03:30:00|2431.3|2425.3|2431.8|2425.8|2433|2427|2431|2425|20
1661484900000|2022-08-26 03:35:00|2432|2426|2432.8|2426.8|2433.3|2427.3|2432|2426|10
1661485200000|2022-08-26 03:40:00|2432|2426|2432|2426|2432|2426|2431.5|2425.5|7
1661485500000|2022-08-26 03:45:00|2431.5|2425.5|2432|2426|2432|2426|2431.5|2425.5|9
1661486700000|2022-08-26 04:05:00|2431.8|2425.8|2431.3|2425.3|2431.8|2425.8|2431.3|2425.3|3
1661487000000|2022-08-26 04:10:00|2430.8|2424.8|2430.8|2424.8|2431|2425|2430.8|2424.8|3
1661487300000|2022-08-26 04:15:00|2431|2425|2429|2423|2432|2426|2429|2423|21
1661487600000|2022-08-26 04:20:00|2429.3|2423.3|2431.5|2425.5|2431.8|2425.8|2429.3|2423.3|15
1661487900000|2022-08-26 04:25:00|2431.8|2425.8|2430.8|2424.8|2433.5|2427.5|2430.5|2424.5|7
1661488200000|2022-08-26 04:30:00|2430.5|2424.5|2430.8|2424.8|2431|2425|2430.5|2424.5|4
1661488500000|2022-08-26 04:35:00|2431|2425|2431|2425|2431|2425|2430.8|2424.8|11
1661488800000|2022-08-26 04:40:00|2431.3|2425.3|2431.5|2425.5|2431.8|2425.8|2431.3|2425.3|3
1661489100000|2022-08-26 04:45:00|2432.3|2426.3|2432.8|2426.8|2434|2428|2432.3|2426.3|5
1661489400000|2022-08-26 04:50:00|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|2432.5|2426.5|1
1661489700000|2022-08-26 04:55:00|2432.3|2426.3|2430.3|2424.3|2432.3|2426.3|2430.3|2424.3|13
1661490000000|2022-08-26 05:00:00|2430.5|2424.5|2430.8|2424.8|2430.8|2424.8|2430.5|2424.5|2
1661490300000|2022-08-26 05:05:00|2431|2425|2431|2425|2431.3|2425.3|2431|2425|3
1661490600000|2022-08-26 05:10:00|2431.3|2425.3|2430.5|2424.5|2432.5|2426.5|2430.5|2424.5|8
1661490900000|2022-08-26 05:15:00|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|3
1661491200000|2022-08-26 05:20:00|2430.5|2424.5|2430.3|2424.3|2430.5|2424.5|2430.3|2424.3|8
1661491500000|2022-08-26 05:25:00|2430.5|2424.5|2432|2426|2432.3|2426.3|2430.3|2424.3|14
1661491800000|2022-08-26 05:30:00|2431.8|2425.8|2427.8|2421.8|2431.8|2425.8|2427.5|2421.5|18
1661492100000|2022-08-26 05:35:00|2428|2422|2433.5|2427.5|2433.5|2427.5|2428|2422|26
1661492400000|2022-08-26 05:40:00|2433.8|2427.8|2434.8|2428.8|2436.8|2430.8|2432.5|2426.5|39
1661492700000|2022-08-26 05:45:00|2435|2429|2434.5|2428.5|2435.5|2429.5|2433|2427|46
1661493000000|2022-08-26 05:50:00|2434.3|2428.3|2435.8|2429.8|2437|2431|2434.3|2428.3|29
1661493300000|2022-08-26 05:55:00|2435.5|2429.5|2435.5|2429.5|2437|2431|2435|2429|28
1661493600000|2022-08-26 06:00:00|2435.3|2429.3|2438|2432|2438.5|2432.5|2435|2429|32
1661493900000|2022-08-26 06:05:00|2437.8|2431.8|2436.3|2430.3|2438|2432|2435.8|2429.8|52
1661494200000|2022-08-26 06:10:00|2436.5|2430.5|2436|2430|2437.8|2431.8|2434.8|2428.8|32
1661494500000|2022-08-26 06:15:00|2436.3|2430.3|2436.3|2430.3|2436.8|2430.8|2435|2429|34
1661494800000|2022-08-26 06:20:00|2436.5|2430.5|2436|2430|2437|2431|2435.5|2429.5|23
1661495100000|2022-08-26 06:25:00|2436.3|2430.3|2434.3|2428.3|2436.5|2430.5|2433.5|2427.5|51
1661495400000|2022-08-26 06:30:00|2434.5|2428.5|2437|2431|2437|2431|2434.3|2428.3|13
1661495700000|2022-08-26 06:35:00|2436.5|2430.5|2437.5|2431.5|2439.3|2433.3|2435|2429|40
1661496000000|2022-08-26 06:40:00|2437.8|2431.8|2436.3|2430.3|2438.3|2432.3|2435.5|2429.5|26
1661496300000|2022-08-26 06:45:00|2436.5|2430.5|2435.8|2429.8|2437.3|2431.3|2435.8|2429.8|19
1661496600000|2022-08-26 06:50:00|2436|2430|2434.3|2428.3|2436|2430|2433|2427|24
1661496900000|2022-08-26 06:55:00|2434|2428|2437.8|2431.8|2438|2432|2433|2427|43
1661497200000|2022-08-26 07:00:00|2438.3|2432.3|2439.5|2433.5|2441.1|2435.1|2436|2430|62
1661497500000|2022-08-26 07:05:00|2439.3|2433.3|2441.3|2435.3|2441.3|2435.3|2438.3|2432.3|39
1661497800000|2022-08-26 07:10:00|2441|2435|2441.5|2435.5|2442|2436|2440.3|2434.3|30
1661498100000|2022-08-26 07:15:00|2441|2435|2440.5|2434.5|2441|2435|2439.8|2433.8|21
1661498400000|2022-08-26 07:20:00|2440.8|2434.8|2442|2436|2442|2436|2439.8|2433.8|36
1661498700000|2022-08-26 07:25:00|2441.8|2435.8|2442.8|2436.8|2443.3|2437.3|2441.5|2435.5|33
1661499000000|2022-08-26 07:30:00|2443.3|2437.3|2444|2438|2444|2438|2443|2437|32
1661499300000|2022-08-26 07:35:00|2443.8|2437.8|2443.8|2437.8|2444.8|2438.8|2442.5|2436.5|22
1661499600000|2022-08-26 07:40:00|2443.5|2437.5|2445|2439|2445|2439|2443.3|2437.3|39
1661499900000|2022-08-26 07:45:00|2445.3|2439.3|2447.8|2441.8|2448|2442|2444.8|2438.8|38
1661500200000|2022-08-26 07:50:00|2447.5|2441.5|2446.5|2440.5|2447.8|2441.8|2446.5|2440.5|16
1661500500000|2022-08-26 07:55:00|2446.3|2440.3|2447.3|2441.3|2448.8|2442.8|2446.3|2440.3|22
1661500800000|2022-08-26 08:00:00|2447|2441|2446.3|2440.3|2450.3|2444.3|2446.3|2440.3|59
1661501100000|2022-08-26 08:05:00|2446|2440|2445|2439|2447.8|2441.8|2443.5|2437.5|78
1661501400000|2022-08-26 08:10:00|2444.5|2438.5|2445.3|2439.3|2445.3|2439.3|2443.8|2437.8|24
1661501700000|2022-08-26 08:15:00|2445.5|2439.5|2445.5|2439.5|2446.3|2440.3|2445.5|2439.5|15
1661502000000|2022-08-26 08:20:00|2445.8|2439.8|2448.8|2442.8|2448.8|2442.8|2445.8|2439.8|19
1661502300000|2022-08-26 08:25:00|2449|2443|2452|2446|2452|2446|2448|2442|65
1661502600000|2022-08-26 08:30:00|2451.8|2445.8|2457.6|2451.6|2458.1|2452.1|2451.8|2445.8|99
1661502900000|2022-08-26 08:35:00|2457.9|2451.9|2457.5|2451.5|2458.1|2452.1|2457|2451|31
1661503200000|2022-08-26 08:40:00|2457.3|2451.3|2458.3|2452.3|2458.5|2452.5|2456.5|2450.5|23
1661503500000|2022-08-26 08:45:00|2458|2452|2460|2454|2460.3|2454.3|2458|2452|22
1661503800000|2022-08-26 08:50:00|2460.5|2454.5|2461.5|2455.5|2463|2457|2459.8|2453.8|52
1661504100000|2022-08-26 08:55:00|2461.3|2455.3|2466.3|2460.3|2466.3|2460.3|2461|2455|41
1661504400000|2022-08-26 09:00:00|2466.5|2460.5|2478.6|2472.6|2479.6|2473.6|2466.5|2460.5|133
1661504700000|2022-08-26 09:05:00|2479.1|2473.1|2472.5|2466.5|2479.1|2473.1|2470|2464|68
1661505000000|2022-08-26 09:10:00|2472.3|2466.3|2469.3|2463.3|2472.8|2466.8|2469.3|2463.3|38
1661505300000|2022-08-26 09:15:00|2469.8|2463.8|2476.5|2470.5|2476.5|2470.5|2469.8|2463.8|28
1661505600000|2022-08-26 09:20:00|2477.8|2471.8|2476.3|2470.3|2479|2473|2474.3|2468.3|60
1661505900000|2022-08-26 09:25:00|2476.5|2470.5|2473|2467|2476.8|2470.8|2472.3|2466.3|67
1661506200000|2022-08-26 09:30:00|2473.3|2467.3|2474|2468|2475.5|2469.5|2471.3|2465.3|72
1661506500000|2022-08-26 09:35:00|2473.5|2467.5|2472.8|2466.8|2477.3|2471.3|2472|2466|51
1661506800000|2022-08-26 09:40:00|2472.3|2466.3|2476.3|2470.3|2476.8|2470.8|2472|2466|59
1661507100000|2022-08-26 09:45:00|2475.8|2469.8|2476|2470|2477.8|2471.8|2475.3|2469.3|34
1661507400000|2022-08-26 09:50:00|2475.8|2469.8|2476.5|2470.5|2478|2472|2474.3|2468.3|42
1661507700000|2022-08-26 09:55:00|2476.3|2470.3|2487.8|2481.8|2487.8|2481.8|2475|2469|88
1661508000000|2022-08-26 10:00:00|2487.9|2481.9|2504|2498|2512.3|2506.3|2487.9|2481.9|164
1661508300000|2022-08-26 10:05:00|2504.3|2498.3|2506.8|2500.8|2510|2504|2501|2495|124
1661508600000|2022-08-26 10:10:00|2506.5|2500.5|2499|2493|2506.8|2500.8|2497|2491|99
1661508900000|2022-08-26 10:15:00|2498.8|2492.8|2500.8|2494.8|2502.5|2496.5|2498.8|2492.8|37
1661509200000|2022-08-26 10:20:00|2501|2495|2506.3|2500.3|2506.8|2500.8|2501|2495|40
1661509500000|2022-08-26 10:25:00|2506.5|2500.5|2499|2493|2508|2502|2499|2493|65
1661509800000|2022-08-26 10:30:00|2498.8|2492.8|2506|2500|2506.5|2500.5|2497.3|2491.3|91
1661510100000|2022-08-26 10:35:00|2506.3|2500.3|2504.5|2498.5|2506.5|2500.5|2502.3|2496.3|44
1661510400000|2022-08-26 10:40:00|2504.3|2498.3|2502|2496|2505|2499|2501.5|2495.5|33
1661510700000|2022-08-26 10:45:00|2502.3|2496.3|2506|2500|2506|2500|2502|2496|49
1661511000000|2022-08-26 10:50:00|2505.5|2499.5|2510|2504|2510|2504|2504.3|2498.3|66
1661511300000|2022-08-26 10:55:00|2510.3|2504.3|2505.8|2499.8|2510.8|2504.8|2504.5|2498.5|65
1661511600000|2022-08-26 11:00:00|2506|2500|2502.3|2496.3|2507.8|2501.8|2500.8|2494.8|78
1661511900000|2022-08-26 11:05:00|2502|2496|2504|2498|2504|2498|2501|2495|42
1661512200000|2022-08-26 11:10:00|2503.8|2497.8|2501.3|2495.3|2503.8|2497.8|2500.8|2494.8|48
1661512500000|2022-08-26 11:15:00|2500.8|2494.8|2502.3|2496.3|2504|2498|2497.8|2491.8|64
1661512800000|2022-08-26 11:20:00|2502.5|2496.5|2500.3|2494.3|2505|2499|2499.8|2493.8|43
1661513100000|2022-08-26 11:25:00|2500|2494|2498|2492|2500.8|2494.8|2497.8|2491.8|65
1661513400000|2022-08-26 11:30:00|2497.3|2491.3|2500.3|2494.3|2500.8|2494.8|2497.3|2491.3|66
1661513700000|2022-08-26 11:35:00|2500|2494|2498|2492|2500|2494|2495.8|2489.8|58
1661514000000|2022-08-26 11:40:00|2497.8|2491.8|2494.8|2488.8|2497.8|2491.8|2494.3|2488.3|48
1661514300000|2022-08-26 11:45:00|2494.5|2488.5|2496.8|2490.8|2499.3|2493.3|2493.3|2487.3|79
1661514600000|2022-08-26 11:50:00|2496.3|2490.3|2495.3|2489.3|2497|2491|2494|2488|71
1661514900000|2022-08-26 11:55:00|2494.8|2488.8|2492|2486|2497.3|2491.3|2487.3|2481.3|92
1661515200000|2022-08-26 12:00:00|2491.8|2485.8|2488.3|2482.3|2491.8|2485.8|2487.8|2481.8|84
1661515500000|2022-08-26 12:05:00|2488|2482|2488.3|2482.3|2492.5|2486.5|2488|2482|66
1661515800000|2022-08-26 12:10:00|2488.5|2482.5|2491.3|2485.3|2492.5|2486.5|2488.3|2482.3|71
1661516100000|2022-08-26 12:15:00|2491.5|2485.5|2490.3|2484.3|2495|2489|2490.3|2484.3|71
1661516400000|2022-08-26 12:20:00|2490.8|2484.8|2489.8|2483.8|2491.8|2485.8|2489.8|2483.8|41
1661516700000|2022-08-26 12:25:00|2489.5|2483.5|2486.3|2480.3|2489.5|2483.5|2486.3|2480.3|32
1661517000000|2022-08-26 12:30:00|2486|2480|2490.3|2484.3|2493.3|2487.3|2486|2480|106
1661517300000|2022-08-26 12:35:00|2490|2484|2492.3|2486.3|2492.8|2486.8|2489.3|2483.3|45
1661517600000|2022-08-26 12:40:00|2492.5|2486.5|2495.8|2489.8|2496.8|2490.8|2491.5|2485.5|73
1661517900000|2022-08-26 12:45:00|2496|2490|2498.3|2492.3|2500|2494|2495.8|2489.8|45
1661518200000|2022-08-26 12:50:00|2498.5|2492.5|2496.5|2490.5|2499.5|2493.5|2496.5|2490.5|35
1661518500000|2022-08-26 12:55:00|2496.3|2490.3|2496.3|2490.3|2498.3|2492.3|2495.5|2489.5|43
1661518800000|2022-08-26 13:00:00|2496|2490|2499.3|2493.3|2500.3|2494.3|2495|2489|183
1661519100000|2022-08-26 13:05:00|2499.5|2493.5|2507|2501|2507.5|2501.5|2499|2493|92
1661519400000|2022-08-26 13:10:00|2507.5|2501.5|2510|2504|2512.8|2506.8|2507|2501|96
1661519700000|2022-08-26 13:15:00|2509.8|2503.8|2512|2506|2517.4|2511.4|2506|2500|99
1661520000000|2022-08-26 13:20:00|2511.5|2505.5|2503.5|2497.5|2511.5|2505.5|2503.5|2497.5|110
1661520300000|2022-08-26 13:25:00|2503.3|2497.3|2506.8|2500.8|2509.5|2503.5|2501.8|2495.8|234
1661520600000|2022-08-26 13:30:00|2507|2501|2500.5|2494.5|2509.3|2503.3|2498.4|2492.4|154
1661520900000|2022-08-26 13:35:00|2500.3|2494.3|2502.8|2496.8|2503|2497|2494|2488|149
1661521200000|2022-08-26 13:40:00|2502.5|2496.5|2501|2495|2504|2498|2500.3|2494.3|61
1661521500000|2022-08-26 13:45:00|2500.8|2494.8|2501.3|2495.3|2505.8|2499.8|2499.5|2493.5|88
1661521800000|2022-08-26 13:50:00|2501|2495|2507.3|2501.3|2511.5|2505.5|2498.5|2492.5|90
1661522100000|2022-08-26 13:55:00|2507.8|2501.8|2503.5|2497.5|2509|2503|2502.8|2496.8|73
1661522400000|2022-08-26 14:00:00|2503.3|2497.3|2487.5|2481.5|2503.3|2497.3|2484.3|2478.3|166
1661522700000|2022-08-26 14:05:00|2487.3|2481.3|2507|2501|2507|2501|2487|2481|132
1661523000000|2022-08-26 14:10:00|2507.3|2501.3|2510.8|2504.8|2510.8|2504.8|2504.5|2498.5|115
1661523300000|2022-08-26 14:15:00|2511.3|2505.3|2507.8|2501.8|2516|2510|2505|2499|133
1661523600000|2022-08-26 14:20:00|2508|2502|2501.5|2495.5|2510.5|2504.5|2500.3|2494.3|134
1661523900000|2022-08-26 14:25:00|2501|2495|2501|2495|2502|2496|2496|2490|99
1661524200000|2022-08-26 14:30:00|2500.8|2494.8|2494|2488|2500.8|2494.8|2494|2488|111
1661524500000|2022-08-26 14:35:00|2493.8|2487.8|2490|2484|2494|2488|2486.5|2480.5|95
1661524800000|2022-08-26 14:40:00|2490.3|2484.3|2484.3|2478.3|2490.5|2484.5|2483.5|2477.5|94
1661525100000|2022-08-26 14:45:00|2483.8|2477.8|2486.8|2480.8|2487.8|2481.8|2481.5|2475.5|152
1661525400000|2022-08-26 14:50:00|2486.5|2480.5|2487.8|2481.8|2491|2485|2485.8|2479.8|83
1661525700000|2022-08-26 14:55:00|2487.5|2481.5|2492|2486|2492.3|2486.3|2486.8|2480.8|39
1661526000000|2022-08-26 15:00:00|2491.8|2485.8|2492|2486|2494.3|2488.3|2488.5|2482.5|65
1661526300000|2022-08-26 15:05:00|2492.5|2486.5|2487.5|2481.5|2493.8|2487.8|2486.8|2480.8|50
1661526600000|2022-08-26 15:10:00|2487.3|2481.3|2491.3|2485.3|2491.5|2485.5|2486.5|2480.5|61
1661526900000|2022-08-26 15:15:00|2491|2485|2488.3|2482.3|2491.3|2485.3|2487.3|2481.3|54
1661527200000|2022-08-26 15:20:00|2488|2482|2489.8|2483.8|2490.8|2484.8|2486.5|2480.5|65
1661527500000|2022-08-26 15:25:00|2490|2484|2493.5|2487.5|2494.8|2488.8|2489.8|2483.8|144
1661527800000|2022-08-26 15:30:00|2492.5|2486.5|2497|2491|2500.4|2494.4|2490.8|2484.8|203
1661528100000|2022-08-26 15:35:00|2496.8|2490.8|2498.8|2492.8|2499|2493|2495.5|2489.5|56
1661528400000|2022-08-26 15:40:00|2498.5|2492.5|2498.3|2492.3|2500.3|2494.3|2498.3|2492.3|102
1661528700000|2022-08-26 15:45:00|2498.5|2492.5|2503.5|2497.5|2504|2498|2498.3|2492.3|172
1661529000000|2022-08-26 15:50:00|2503.8|2497.8|2501.5|2495.5|2504.8|2498.8|2498.3|2492.3|53
1661529300000|2022-08-26 15:55:00|2501.8|2495.8|2505.3|2499.3|2505.4|2499.4|2501.8|2495.8|20
1661529600000|2022-08-26 16:00:00|2504.5|2498.5|2501.8|2495.8|2504.8|2498.8|2501.8|2495.8|23
1661529900000|2022-08-26 16:05:00|2502|2496|2502|2496|2502|2496|2501|2495|8
1661530200000|2022-08-26 16:10:00|2502.3|2496.3|2501.8|2495.8|2502.3|2496.3|2500.5|2494.5|19
1661530500000|2022-08-26 16:15:00|2501.5|2495.5|2501.5|2495.5|2501.8|2495.8|2500.3|2494.3|26
1661530800000|2022-08-26 16:20:00|2501.3|2495.3|2499|2493|2501.5|2495.5|2498.8|2492.8|31
1661531100000|2022-08-26 16:25:00|2498.8|2492.8|2497.8|2491.8|2499.3|2493.3|2497|2491|33
1661531400000|2022-08-26 16:30:00|2497.5|2491.5|2496.8|2490.8|2498.3|2492.3|2496.8|2490.8|20
1661531700000|2022-08-26 16:35:00|2496.5|2490.5|2498.3|2492.3|2498.5|2492.5|2495.3|2489.3|26
1661532000000|2022-08-26 16:40:00|2498|2492|2497.3|2491.3|2498.3|2492.3|2493.8|2487.8|39
1661532300000|2022-08-26 16:45:00|2496.5|2490.5|2497.3|2491.3|2497.5|2491.5|2495.5|2489.5|18
1661532600000|2022-08-26 16:50:00|2497.5|2491.5|2498.3|2492.3|2499.8|2493.8|2497.3|2491.3|35
1661532900000|2022-08-26 16:55:00|2498.5|2492.5|2500.5|2494.5|2500.8|2494.8|2498.3|2492.3|40
1661533200000|2022-08-26 17:00:00|2500.8|2494.8|2500.8|2494.8|2501|2495|2500.3|2494.3|15
1661533500000|2022-08-26 17:05:00|2501|2495|2497.3|2491.3|2501|2495|2496.8|2490.8|24
1661533800000|2022-08-26 17:10:00|2497.5|2491.5|2497|2491|2497.5|2491.5|2496.8|2490.8|12
1661534100000|2022-08-26 17:15:00|2496.8|2490.8|2496.3|2490.3|2496.8|2490.8|2496.3|2490.3|9
1661534400000|2022-08-26 17:20:00|2496|2490|2496.3|2490.3|2496.3|2490.3|2495|2489|20
1661534700000|2022-08-26 17:25:00|2496|2490|2495.8|2489.8|2496.5|2490.5|2494.8|2488.8|14
1661535000000|2022-08-26 17:30:00|2495.5|2489.5|2497.3|2491.3|2498.5|2492.5|2495.3|2489.3|20
1661535300000|2022-08-26 17:35:00|2497|2491|2498.3|2492.3|2498.5|2492.5|2497|2491|7
1661535600000|2022-08-26 17:40:00|2498|2492|2495.5|2489.5|2498|2492|2495.5|2489.5|14
1661535900000|2022-08-26 17:45:00|2495.8|2489.8|2496|2490|2496|2490|2495.5|2489.5|4
1661536200000|2022-08-26 17:50:00|2495.3|2489.3|2492.3|2486.3|2495.3|2489.3|2492.3|2486.3|11
1661536500000|2022-08-26 17:55:00|2492.9|2486.9|2497.3|2482.3|2498.3|2487.8|2492.9|2482|9
1661817600000|2022-08-30 00:00:00|2462.8|2456.8|2454.4|2448.4|2462.8|2456.8|2454.1|2448.1|41
1661817900000|2022-08-30 00:05:00|2452.8|2446.8|2441.6|2435.6|2452.8|2446.8|2437.1|2431.1|79
1661818200000|2022-08-30 00:10:00|2442|2436|2445|2439|2450.5|2444.5|2441.5|2435.5|52
1661818500000|2022-08-30 00:15:00|2445.5|2439.5|2446|2440|2446|2440|2445.5|2439.5|12
1661818800000|2022-08-30 00:20:00|2445.8|2439.8|2445.5|2439.5|2449.3|2443.3|2445|2439|29
1661819100000|2022-08-30 00:25:00|2445.3|2439.3|2445.3|2439.3|2445.5|2439.5|2444|2438|15
1661819400000|2022-08-30 00:30:00|2445.5|2439.5|2447.8|2441.8|2448.3|2442.3|2445.5|2439.5|13
1661819700000|2022-08-30 00:35:00|2447.5|2441.5|2445|2439|2447.5|2441.5|2444.3|2438.3|23
1661820000000|2022-08-30 00:40:00|2445.3|2439.3|2448.3|2442.3|2448.5|2442.5|2445.3|2439.3|15
1661820300000|2022-08-30 00:45:00|2448|2442|2446.8|2440.8|2448.3|2442.3|2446.3|2440.3|29
1661820600000|2022-08-30 00:50:00|2446.5|2440.5|2446.8|2440.8|2446.8|2440.8|2445|2439|17
1661820900000|2022-08-30 00:55:00|2447|2441|2446.3|2440.3|2447|2441|2445.8|2439.8|12
1661821200000|2022-08-30 01:00:00|2446|2440|2441|2435|2446.3|2440.3|2440.5|2434.5|74
1661821500000|2022-08-30 01:05:00|2440.8|2434.8|2443.3|2437.3|2445.3|2439.3|2440.8|2434.8|116
1661821800000|2022-08-30 01:10:00|2444|2438|2430.8|2424.8|2444.3|2438.3|2427|2421|74
1661822100000|2022-08-30 01:15:00|2430.5|2424.5|2437.5|2431.5|2438|2432|2428|2422|53
1661822400000|2022-08-30 01:20:00|2438.3|2432.3|2437|2431|2438.3|2432.3|2436|2430|86
1661822700000|2022-08-30 01:25:00|2436.8|2430.8|2430|2424|2437.3|2431.3|2428.5|2422.5|46
1661823000000|2022-08-30 01:30:00|2429.1|2423.1|2425.5|2419.5|2429.8|2423.8|2424.3|2418.3|42
1661823300000|2022-08-30 01:35:00|2425.3|2419.3|2426.5|2420.5|2426.8|2420.8|2421.3|2415.3|80
1661823600000|2022-08-30 01:40:00|2426.8|2420.8|2422.3|2416.3|2428|2422|2422|2416|271
1661823900000|2022-08-30 01:45:00|2422|2416|2422|2416|2424|2418|2421.5|2415.5|84
1661824200000|2022-08-30 01:50:00|2421.8|2415.8|2430.3|2424.3|2430.8|2424.8|2420.8|2414.8|92
1661824500000|2022-08-30 01:55:00|2430|2424|2432.3|2426.3|2434|2428|2429|2423|94
1661824800000|2022-08-30 02:00:00|2432|2426|2427.5|2421.5|2435.3|2429.3|2427.5|2421.5|86
1661825100000|2022-08-30 02:05:00|2428|2422|2428.5|2422.5|2430.5|2424.5|2427.5|2421.5|70
1661825400000|2022-08-30 02:10:00|2428|2422|2433.1|2427.1|2433.1|2427.1|2427.5|2421.5|47
1661825700000|2022-08-30 02:15:00|2433.3|2427.3|2430.5|2424.5|2433.5|2427.5|2430|2424|14
1661826000000|2022-08-30 02:20:00|2430.8|2424.8|2431.3|2425.3|2431.3|2425.3|2427.8|2421.8|26
1661826300000|2022-08-30 02:25:00|2431.5|2425.5|2432|2426|2432.8|2426.8|2430.5|2424.5|42
1661826600000|2022-08-30 02:30:00|2432.3|2426.3|2432|2426|2434|2428|2431|2425|36
1661826900000|2022-08-30 02:35:00|2432.3|2426.3|2430.8|2424.8|2433.3|2427.3|2430.8|2424.8|35
1661827200000|2022-08-30 02:40:00|2431.5|2425.5|2431.5|2425.5|2432|2426|2430.3|2424.3|27
1661827500000|2022-08-30 02:45:00|2431.8|2425.8|2431|2425|2432.3|2426.3|2430.5|2424.5|31
1661827800000|2022-08-30 02:50:00|2430.8|2424.8|2428.3|2422.3|2430.8|2424.8|2428.3|2422.3|35
1661828100000|2022-08-30 02:55:00|2428|2422|2427.3|2421.3|2428|2422|2426|2420|24
1661828400000|2022-08-30 03:00:00|2427|2421|2422.8|2416.8|2427.5|2421.5|2422.3|2416.3|48
1661828700000|2022-08-30 03:05:00|2422.5|2416.5|2424.3|2418.3|2424.8|2418.8|2422.5|2416.5|24
1661829000000|2022-08-30 03:10:00|2424.8|2418.8|2421.8|2415.8|2426|2420|2421.8|2415.8|25
1661829300000|2022-08-30 03:15:00|2421.3|2415.3|2421.5|2415.5|2424.3|2418.3|2421|2415|51
1661829600000|2022-08-30 03:20:00|2421.8|2415.8|2422.8|2416.8|2423.8|2417.8|2421.3|2415.3|126
1661829900000|2022-08-30 03:25:00|2422.5|2416.5|2421.5|2415.5|2423.8|2417.8|2420.5|2414.5|100
1661830200000|2022-08-30 03:30:00|2421.3|2415.3|2430.5|2424.5|2431|2425|2421.3|2415.3|122
1661830500000|2022-08-30 03:35:00|2430|2424|2428.3|2422.3|2431.3|2425.3|2428|2422|23
1661830800000|2022-08-30 03:40:00|2428.5|2422.5|2429.3|2423.3|2429.5|2423.5|2428.5|2422.5|15
1661831100000|2022-08-30 03:45:00|2429.5|2423.5|2430|2424|2430|2424|2429|2423|8
1661831400000|2022-08-30 03:50:00|2430.3|2424.3|2430.3|2424.3|2430.5|2424.5|2429.5|2423.5|12
1661831700000|2022-08-30 03:55:00|2430|2424|2430.8|2424.8|2430.8|2424.8|2429|2423|12
1661832000000|2022-08-30 04:00:00|2430.5|2424.5|2427|2421|2430.5|2424.5|2426.8|2420.8|17
1661832300000|2022-08-30 04:05:00|2427.5|2421.5|2430|2424|2431.3|2425.3|2427.3|2421.3|21
1661832600000|2022-08-30 04:10:00|2429.8|2423.8|2427.3|2421.3|2429.8|2423.8|2427.3|2421.3|3
1661832900000|2022-08-30 04:15:00|2427.5|2421.5|2428.5|2422.5|2428.5|2422.5|2427|2421|9
1661833200000|2022-08-30 04:20:00|2428.8|2422.8|2428.8|2422.8|2429.8|2423.8|2428.3|2422.3|31
1661833500000|2022-08-30 04:25:00|2429.3|2423.3|2429.5|2423.5|2430.5|2424.5|2428.8|2422.8|12
1661833800000|2022-08-30 04:30:00|2429.8|2423.8|2434.8|2428.8|2435.3|2429.3|2429.8|2423.8|22
1661834100000|2022-08-30 04:35:00|2436.3|2430.3|2432|2426|2436.3|2430.3|2432|2426|14
1661834400000|2022-08-30 04:40:00|2432.3|2426.3|2430.5|2424.5|2432.3|2426.3|2429.3|2423.3|15
1661834700000|2022-08-30 04:45:00|2430.3|2424.3|2429.5|2423.5|2430.8|2424.8|2428.8|2422.8|20
1661835000000|2022-08-30 04:50:00|2430|2424|2430.3|2424.3|2430.5|2424.5|2430|2424|3
1661835300000|2022-08-30 04:55:00|2430|2424|2429.5|2423.5|2430|2424|2429.5|2423.5|2
1661835600000|2022-08-30 05:00:00|2429.3|2423.3|2427.5|2421.5|2429.3|2423.3|2427.5|2421.5|18
1661835900000|2022-08-30 05:05:00|2427.3|2421.3|2426|2420|2427.3|2421.3|2423.5|2417.5|25
1661836200000|2022-08-30 05:10:00|2425.8|2419.8|2429.3|2423.3|2429.3|2423.3|2424.8|2418.8|20
1661836500000|2022-08-30 05:15:00|2429|2423|2428.8|2422.8|2429.8|2423.8|2428.8|2422.8|6
1661836800000|2022-08-30 05:20:00|2428.5|2422.5|2428.5|2422.5|2428.8|2422.8|2428.3|2422.3|5
1661837100000|2022-08-30 05:25:00|2428|2422|2426.8|2420.8|2428|2422|2426.5|2420.5|10
1661837400000|2022-08-30 05:30:00|2426.5|2420.5|2426.8|2420.8|2426.8|2420.8|2421|2415|86
1661837700000|2022-08-30 05:35:00|2426.5|2420.5|2428.3|2422.3|2430.5|2424.5|2426.5|2420.5|69
1661838000000|2022-08-30 05:40:00|2428|2422|2428.8|2422.8|2429.3|2423.3|2427.5|2421.5|50
1661838300000|2022-08-30 05:45:00|2428.5|2422.5|2426.3|2420.3|2428.5|2422.5|2426.3|2420.3|30
1661838600000|2022-08-30 05:50:00|2426.5|2420.5|2429|2423|2430.5|2424.5|2426.5|2420.5|56
1661838900000|2022-08-30 05:55:00|2428.8|2422.8|2431.5|2425.5|2432.5|2426.5|2428.8|2422.8|51
1661839200000|2022-08-30 06:00:00|2431|2425|2435|2429|2436|2430|2431|2425|27
1661839500000|2022-08-30 06:05:00|2434.8|2428.8|2435|2429|2436.3|2430.3|2433|2427|34
1661839800000|2022-08-30 06:10:00|2435.3|2429.3|2435.3|2429.3|2437.5|2431.5|2435|2429|33
1661840100000|2022-08-30 06:15:00|2435|2429|2436.5|2430.5|2437|2431|2435|2429|37
1661840400000|2022-08-30 06:20:00|2436.8|2430.8|2438|2432|2438|2432|2436.5|2430.5|14
1661840700000|2022-08-30 06:25:00|2437.8|2431.8|2437.8|2431.8|2437.8|2431.8|2435.3|2429.3|22
1661841000000|2022-08-30 06:30:00|2437|2431|2436|2430|2438|2432|2435.8|2429.8|29
1661841300000|2022-08-30 06:35:00|2436.3|2430.3|2434.5|2428.5|2436.3|2430.3|2433|2427|26
1661841600000|2022-08-30 06:40:00|2434.8|2428.8|2439|2433|2439|2433|2434.3|2428.3|53
1661841900000|2022-08-30 06:45:00|2438.8|2432.8|2441|2435|2441.5|2435.5|2438.5|2432.5|82
1661842200000|2022-08-30 06:50:00|2441.5|2435.5|2439.8|2433.8|2441.8|2435.8|2438.5|2432.5|39
1661842500000|2022-08-30 06:55:00|2440|2434|2441.3|2435.3|2441.8|2435.8|2438.8|2432.8|58
1661842800000|2022-08-30 07:00:00|2441|2435|2434|2428|2441.3|2435.3|2432.5|2426.5|88
1661843100000|2022-08-30 07:05:00|2434.5|2428.5|2434|2428|2435.8|2429.8|2431.8|2425.8|73
1661843400000|2022-08-30 07:10:00|2434.5|2428.5|2429.8|2423.8|2435.8|2429.8|2429.8|2423.8|46
1661843700000|2022-08-30 07:15:00|2429.5|2423.5|2433.8|2427.8|2433.8|2427.8|2428.8|2422.8|70
1661844000000|2022-08-30 07:20:00|2433.5|2427.5|2434.3|2428.3|2439.3|2433.3|2433|2427|67
1661844300000|2022-08-30 07:25:00|2434.8|2428.8|2436.3|2430.3|2436.3|2430.3|2431.5|2425.5|50
1661844600000|2022-08-30 07:30:00|2436.5|2430.5|2438.3|2432.3|2440|2434|2435|2429|52
1661844900000|2022-08-30 07:35:00|2438.8|2432.8|2439.5|2433.5|2440.3|2434.3|2435.5|2429.5|64
1661845200000|2022-08-30 07:40:00|2439|2433|2440.5|2434.5|2442.3|2436.3|2438.3|2432.3|42
1661845500000|2022-08-30 07:45:00|2440.8|2434.8|2438.5|2432.5|2440.8|2434.8|2438.5|2432.5|29
1661845800000|2022-08-30 07:50:00|2438.3|2432.3|2436|2430|2438.3|2432.3|2434.8|2428.8|40
1661846100000|2022-08-30 07:55:00|2436.5|2430.5|2433.5|2427.5|2437|2431|2433.5|2427.5|33
1661846400000|2022-08-30 08:00:00|2433.8|2427.8|2437.5|2431.5|2437.5|2431.5|2430.5|2424.5|104
1661846700000|2022-08-30 08:05:00|2437.3|2431.3|2433.5|2427.5|2438.8|2432.8|2433.3|2427.3|93
1661847000000|2022-08-30 08:10:00|2433.8|2427.8|2436.3|2430.3|2437|2431|2433.8|2427.8|33
1661847300000|2022-08-30 08:15:00|2436.5|2430.5|2429.8|2423.8|2436.5|2430.5|2429|2423|48
1661847600000|2022-08-30 08:20:00|2429.5|2423.5|2425.3|2419.3|2429.5|2423.5|2424.5|2418.5|58
1661847900000|2022-08-30 08:25:00|2425|2419|2425.5|2419.5|2426|2420|2423.8|2417.8|42
1661848200000|2022-08-30 08:30:00|2425.8|2419.8|2424.5|2418.5|2427.5|2421.5|2424.5|2418.5|37
1661848500000|2022-08-30 08:35:00|2424.3|2418.3|2423|2417|2424.3|2418.3|2420.8|2414.8|57
1661848800000|2022-08-30 08:40:00|2422.8|2416.8|2421|2415|2425|2419|2421|2415|46
1661849100000|2022-08-30 08:45:00|2420.8|2414.8|2421.8|2415.8|2422.3|2416.3|2420.5|2414.5|20
1661849400000|2022-08-30 08:50:00|2421.3|2415.3|2428.5|2422.5|2428.5|2422.5|2421.3|2415.3|29
1661849700000|2022-08-30 08:55:00|2428.3|2422.3|2428.3|2422.3|2430.5|2424.5|2427.8|2421.8|46
1661850000000|2022-08-30 09:00:00|2428|2422|2423.3|2417.3|2428|2422|2423.3|2417.3|34
1661850300000|2022-08-30 09:05:00|2423|2417|2416.3|2410.3|2423|2417|2416|2410|56
1661850600000|2022-08-30 09:10:00|2416|2410|2415.3|2409.3|2416.5|2410.5|2413.3|2407.3|63
1661850900000|2022-08-30 09:15:00|2414.8|2408.8|2415|2409|2415.8|2409.8|2412.5|2406.5|48
1661851200000|2022-08-30 09:20:00|2414.8|2408.8|2408|2402|2414.8|2408.8|2408|2402|70
1661851500000|2022-08-30 09:25:00|2407.8|2401.8|2408|2402|2409.8|2403.8|2402.3|2396.3|121
1661851800000|2022-08-30 09:30:00|2407.8|2401.8|2412.5|2406.5|2413|2407|2404.8|2398.8|64
1661852100000|2022-08-30 09:35:00|2413|2407|2408.3|2402.3|2413|2407|2408.3|2402.3|52
1661852400000|2022-08-30 09:40:00|2408.5|2402.5|2402.8|2396.8|2408.8|2402.8|2402|2396|77
1661852700000|2022-08-30 09:45:00|2403|2397|2407.8|2401.8|2407.8|2401.8|2402.3|2396.3|47
1661853000000|2022-08-30 09:50:00|2407.5|2401.5|2406.5|2400.5|2410|2404|2406.5|2400.5|46
1661853300000|2022-08-30 09:55:00|2406|2400|2400.5|2394.5|2406|2400|2400.3|2394.3|36
1661853600000|2022-08-30 10:00:00|2400.3|2394.3|2396.8|2390.8|2404.3|2398.3|2396.3|2390.3|47
1661853900000|2022-08-30 10:05:00|2396.5|2390.5|2397.5|2391.5|2397.8|2391.8|2395.5|2389.5|42
1661854200000|2022-08-30 10:10:00|2398|2392|2400.3|2394.3|2401.5|2395.5|2398|2392|46
1661854500000|2022-08-30 10:15:00|2400|2394|2399.5|2393.5|2400.5|2394.5|2399|2393|19
1661854800000|2022-08-30 10:20:00|2399.3|2393.3|2398|2392|2399.5|2393.5|2397.5|2391.5|16
1661855100000|2022-08-30 10:25:00|2397.5|2391.5|2390.3|2384.3|2397.5|2391.5|2389.4|2383.4|38
1661855400000|2022-08-30 10:30:00|2390|2384|2395.8|2389.8|2398|2392|2390|2384|74
1661855700000|2022-08-30 10:35:00|2396|2390|2393|2387|2396|2390|2392.3|2386.3|88
1661856000000|2022-08-30 10:40:00|2393.3|2387.3|2395|2389|2395.8|2389.8|2392.3|2386.3|52
1661856300000|2022-08-30 10:45:00|2394.8|2388.8|2394.5|2388.5|2395.3|2389.3|2392.8|2386.8|53
1661856600000|2022-08-30 10:50:00|2394.8|2388.8|2396.3|2390.3|2397|2391|2392.8|2386.8|52
1661856900000|2022-08-30 10:55:00|2396|2390|2395.3|2389.3|2396.5|2390.5|2394.5|2388.5|42
1661857200000|2022-08-30 11:00:00|2395.5|2389.5|2398.8|2392.8|2399|2393|2394.3|2388.3|46
1661857500000|2022-08-30 11:05:00|2398.5|2392.5|2397.5|2391.5|2399|2393|2397|2391|29
1661857800000|2022-08-30 11:10:00|2396.5|2390.5|2398.8|2392.8|2399|2393|2396.5|2390.5|48
1661858100000|2022-08-30 11:15:00|2398.3|2392.3|2396.3|2390.3|2399|2393|2395.8|2389.8|43
1661858400000|2022-08-30 11:20:00|2396.5|2390.5|2398.8|2392.8|2398.8|2392.8|2396|2390|26
1661858700000|2022-08-30 11:25:00|2398.5|2392.5|2396|2390|2399.3|2393.3|2395.3|2389.3|42
1661859000000|2022-08-30 11:30:00|2396.3|2390.3|2405.3|2399.3|2405.3|2399.3|2394|2388|72
1661859300000|2022-08-30 11:35:00|2405|2399|2404.3|2398.3|2405.3|2399.3|2400.8|2394.8|83
1661859600000|2022-08-30 11:40:00|2404.5|2398.5|2402.3|2396.3|2406|2400|2401.3|2395.3|67
1661859900000|2022-08-30 11:45:00|2402|2396|2397.5|2391.5|2402|2396|2395.5|2389.5|74
1661860200000|2022-08-30 11:50:00|2397.3|2391.3|2398.8|2392.8|2398.8|2392.8|2395.5|2389.5|46
1661860500000|2022-08-30 11:55:00|2398.5|2392.5|2405|2399|2406.3|2400.3|2398.3|2392.3|83
1661860800000|2022-08-30 12:00:00|2405.3|2399.3|2401.8|2395.8|2405.3|2399.3|2399.8|2393.8|70
1661861100000|2022-08-30 12:05:00|2401.5|2395.5|2400.5|2394.5|2401.5|2395.5|2398.8|2392.8|67
1661861400000|2022-08-30 12:10:00|2400.3|2394.3|2400.8|2394.8|2402.8|2396.8|2399.3|2393.3|63
1661861700000|2022-08-30 12:15:00|2400.3|2394.3|2397.8|2391.8|2400.3|2394.3|2395.3|2389.3|59
1661862000000|2022-08-30 12:20:00|2397.5|2391.5|2400.8|2394.8|2400.8|2394.8|2397|2391|53
1661862300000|2022-08-30 12:25:00|2400.5|2394.5|2404|2398|2404.3|2398.3|2400.3|2394.3|63
1661862600000|2022-08-30 12:30:00|2404.3|2398.3|2412.8|2406.8|2412.8|2406.8|2404.3|2398.3|91
1661862900000|2022-08-30 12:35:00|2413|2407|2414.3|2408.3|2415.8|2409.8|2410.5|2404.5|61
1661863200000|2022-08-30 12:40:00|2414|2408|2409.8|2403.8|2414.3|2408.3|2409|2403|60
1661863500000|2022-08-30 12:45:00|2409.5|2403.5|2409|2403|2409.8|2403.8|2405.8|2399.8|55
1661863800000|2022-08-30 12:50:00|2408.8|2402.8|2412|2406|2412.3|2406.3|2408.5|2402.5|62
1661864100000|2022-08-30 12:55:00|2411.8|2405.8|2411.8|2405.8|2413.8|2407.8|2411.3|2405.3|97
1661864400000|2022-08-30 13:00:00|2411.5|2405.5|2410.5|2404.5|2416.5|2410.5|2410|2404|202
1661864700000|2022-08-30 13:05:00|2410|2404|2406|2400|2410.5|2404.5|2404|2398|159
1661865000000|2022-08-30 13:10:00|2405.8|2399.8|2406.3|2400.3|2411|2405|2405.8|2399.8|142
1661865300000|2022-08-30 13:15:00|2406.5|2400.5|2405.8|2399.8|2408.5|2402.5|2405.5|2399.5|111
1661865600000|2022-08-30 13:20:00|2405.3|2399.3|2409.3|2403.3|2409.5|2403.5|2404.5|2398.5|87
1661865900000|2022-08-30 13:25:00|2409|2403|2410|2404|2410.5|2404.5|2407|2401|53
1661866200000|2022-08-30 13:30:00|2409.8|2403.8|2411.5|2405.5|2412|2406|2408.3|2402.3|56
1661866500000|2022-08-30 13:35:00|2411.3|2405.3|2415.8|2409.8|2416.8|2410.8|2410.3|2404.3|116
1661866800000|2022-08-30 13:40:00|2416|2410|2412.8|2406.8|2416|2410|2409.5|2403.5|106
1661867100000|2022-08-30 13:45:00|2413|2407|2405|2399|2413.3|2407.3|2404|2398|109
1661867400000|2022-08-30 13:50:00|2404.8|2398.8|2406.8|2400.8|2406.8|2400.8|2404.3|2398.3|88
1661867700000|2022-08-30 13:55:00|2406.5|2400.5|2408.3|2402.3|2409.3|2403.3|2405.3|2399.3|87
1661868000000|2022-08-30 14:00:00|2408|2402|2406.8|2400.8|2409.3|2403.3|2406.3|2400.3|92
1661868300000|2022-08-30 14:05:00|2406.5|2400.5|2400|2394|2408|2402|2399.8|2393.8|87
1661868600000|2022-08-30 14:10:00|2399.8|2393.8|2398.3|2392.3|2401.3|2395.3|2397.5|2391.5|83
1661868900000|2022-08-30 14:15:00|2398|2392|2398.5|2392.5|2399.3|2393.3|2397.3|2391.3|40
1661869200000|2022-08-30 14:20:00|2398.3|2392.3|2400.8|2394.8|2401|2395|2398|2392|53
1661869500000|2022-08-30 14:25:00|2400.5|2394.5|2406|2400|2407.5|2401.5|2399.3|2393.3|87
1661869800000|2022-08-30 14:30:00|2405.8|2399.8|2400.8|2394.8|2405.8|2399.8|2400|2394|67
1661870100000|2022-08-30 14:35:00|2400.5|2394.5|2397.3|2391.3|2402.8|2396.8|2397|2391|71
1661870400000|2022-08-30 14:40:00|2397.5|2391.5|2400.8|2394.8|2401.5|2395.5|2397|2391|43
1661870700000|2022-08-30 14:45:00|2401|2395|2397|2391|2401|2395|2396.8|2390.8|50
1661871000000|2022-08-30 14:50:00|2396.5|2390.5|2398|2392|2398.8|2392.8|2395|2389|76
1661871300000|2022-08-30 14:55:00|2398.8|2392.8|2398.8|2392.8|2399|2393|2396|2390|52
1661871600000|2022-08-30 15:00:00|2398.5|2392.5|2396.5|2390.5|2400.3|2394.3|2395.8|2389.8|85
1661871900000|2022-08-30 15:05:00|2396.3|2390.3|2392|2386|2396.8|2390.8|2391.5|2385.5|114
1661872200000|2022-08-30 15:10:00|2391.8|2385.8|2393|2387|2394.3|2388.3|2390.3|2384.3|64
1661872500000|2022-08-30 15:15:00|2393.3|2387.3|2395.8|2389.8|2396|2390|2393.3|2387.3|84
1661872800000|2022-08-30 15:20:00|2395.5|2389.5|2394.3|2388.3|2396|2390|2393.3|2387.3|41
1661873100000|2022-08-30 15:25:00|2394|2388|2395.3|2389.3|2396.3|2390.3|2393.3|2387.3|94
1661873400000|2022-08-30 15:30:00|2395.8|2389.8|2394.8|2388.8|2398.8|2392.8|2390.6|2384.6|153
1661873700000|2022-08-30 15:35:00|2394.5|2388.5|2392|2386|2394.8|2388.8|2390.5|2384.5|111
1661874000000|2022-08-30 15:40:00|2391.5|2385.5|2393.8|2387.8|2393.8|2387.8|2391|2385|64
1661874300000|2022-08-30 15:45:00|2393.5|2387.5|2393|2387|2393.8|2387.8|2392.3|2386.3|41
1661874600000|2022-08-30 15:50:00|2393.3|2387.3|2391.3|2385.3|2394|2388|2390.5|2384.5|40
1661874900000|2022-08-30 15:55:00|2391.8|2385.8|2393.8|2387.8|2394|2388|2391.8|2385.8|29
1661875200000|2022-08-30 16:00:00|2393.5|2387.5|2393.5|2387.5|2394|2388|2393.3|2387.3|24
1661875500000|2022-08-30 16:05:00|2393.8|2387.8|2393.3|2387.3|2393.8|2387.8|2391|2385|35
1661875800000|2022-08-30 16:10:00|2393|2387|2389.8|2383.8|2393|2387|2389.5|2383.5|24
1661876100000|2022-08-30 16:15:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|17
1661876400000|2022-08-30 16:20:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2388.8|2382.8|22
1661876700000|2022-08-30 16:25:00|2389.3|2383.3|2388.3|2382.3|2391|2385|2388.3|2382.3|43
1661877000000|2022-08-30 16:30:00|2388.5|2382.5|2389|2383|2389.3|2383.3|2388|2382|31
1661877300000|2022-08-30 16:35:00|2388.8|2382.8|2389.5|2383.5|2390|2384|2388.5|2382.5|78
1661877600000|2022-08-30 16:40:00|2389.3|2383.3|2390.5|2384.5|2390.5|2384.5|2389.3|2383.3|37
1661877900000|2022-08-30 16:45:00|2390.8|2384.8|2391.3|2385.3|2392.3|2386.3|2390.8|2384.8|18
1661878200000|2022-08-30 16:50:00|2391.5|2385.5|2391.8|2385.8|2392.3|2386.3|2391.3|2385.3|27
1661878500000|2022-08-30 16:55:00|2392|2386|2394.8|2388.8|2394.8|2388.8|2392|2386|28
1661878800000|2022-08-30 17:00:00|2394.5|2388.5|2394.3|2388.3|2395|2389|2393.8|2387.8|19
1661879100000|2022-08-30 17:05:00|2394|2388|2394|2388|2394.8|2388.8|2393.8|2387.8|39
1661879400000|2022-08-30 17:10:00|2394.3|2388.3|2393|2387|2394.5|2388.5|2391.3|2385.3|53
1661879700000|2022-08-30 17:15:00|2392.8|2386.8|2391.3|2385.3|2393.5|2387.5|2391.3|2385.3|60
1661880000000|2022-08-30 17:20:00|2391.5|2385.5|2390.3|2384.3|2391.5|2385.5|2389.8|2383.8|55
1661880300000|2022-08-30 17:25:00|2390.5|2384.5|2391.5|2385.5|2391.5|2385.5|2390.5|2384.5|19
1661880600000|2022-08-30 17:30:00|2391.3|2385.3|2389.3|2383.3|2391.5|2385.5|2388.5|2382.5|36
1661880900000|2022-08-30 17:35:00|2389|2383|2391|2385|2391.3|2385.3|2389|2383|13
1661881200000|2022-08-30 17:40:00|2391.3|2385.3|2389.5|2383.5|2391.3|2385.3|2389|2383|22
1661881500000|2022-08-30 17:45:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389|2383|3
1661881800000|2022-08-30 17:50:00|2388.8|2382.8|2388.8|2382.8|2390.3|2384.3|2388.5|2382.5|34
1661882100000|2022-08-30 17:55:00|2393.3|2378.3|2393.3|2378.3|2393.8|2378.8|2392.8|2377.8|7
1661904000000|2022-08-31 00:00:00|2394.3|2388.3|2404.6|2398.6|2404.6|2398.6|2393.9|2387.9|34
1661904300000|2022-08-31 00:05:00|2404.4|2398.4|2401.5|2395.5|2404.4|2398.4|2401.1|2395.1|39
1661904600000|2022-08-31 00:10:00|2401.3|2395.3|2407.3|2401.3|2407.3|2401.3|2400.8|2394.8|34
1661904900000|2022-08-31 00:15:00|2407.5|2401.5|2409.3|2403.3|2411.3|2405.3|2407.5|2401.5|15
1661905200000|2022-08-31 00:20:00|2409.5|2403.5|2409.8|2403.8|2410.3|2404.3|2408|2402|20
1661905500000|2022-08-31 00:25:00|2410|2404|2409.8|2403.8|2410.5|2404.5|2407.5|2401.5|29
1661905800000|2022-08-31 00:30:00|2410|2404|2409.8|2403.8|2411|2405|2409.5|2403.5|8
1661906100000|2022-08-31 00:35:00|2409.5|2403.5|2407.3|2401.3|2409.8|2403.8|2407.3|2401.3|10
1661906400000|2022-08-31 00:40:00|2407|2401|2406.5|2400.5|2407.3|2401.3|2406|2400|19
1661906700000|2022-08-31 00:45:00|2406.8|2400.8|2407.3|2401.3|2407.5|2401.5|2406|2400|28
1661907000000|2022-08-31 00:50:00|2407.5|2401.5|2406.5|2400.5|2407.5|2401.5|2406.3|2400.3|24
1661907300000|2022-08-31 00:55:00|2406.8|2400.8|2404.8|2398.8|2406.8|2400.8|2404.5|2398.5|9
1661907600000|2022-08-31 01:00:00|2404.5|2398.5|2402.3|2396.3|2406.5|2400.5|2402.3|2396.3|90
1661907900000|2022-08-31 01:05:00|2402.5|2396.5|2405.5|2399.5|2405.8|2399.8|2401.3|2395.3|83
1661908200000|2022-08-31 01:10:00|2405.8|2399.8|2405.8|2399.8|2406|2400|2404.8|2398.8|36
1661908500000|2022-08-31 01:15:00|2406|2400|2403|2397|2406.3|2400.3|2401|2395|73
1661908800000|2022-08-31 01:20:00|2402.8|2396.8|2403.5|2397.5|2405.3|2399.3|2401.5|2395.5|65
1661909100000|2022-08-31 01:25:00|2403.8|2397.8|2405.3|2399.3|2405.8|2399.8|2403.8|2397.8|23
1661909400000|2022-08-31 01:30:00|2405.5|2399.5|2411.5|2405.5|2412.3|2406.3|2405.5|2399.5|19
1661909700000|2022-08-31 01:35:00|2411.3|2405.3|2411|2405|2413.5|2407.5|2410.5|2404.5|62
1661910000000|2022-08-31 01:40:00|2410.8|2404.8|2411.3|2405.3|2411.8|2405.8|2410.5|2404.5|28
1661910300000|2022-08-31 01:45:00|2411|2405|2410.8|2404.8|2411.5|2405.5|2410.3|2404.3|17
1661910600000|2022-08-31 01:50:00|2410.5|2404.5|2410|2404|2411.3|2405.3|2410|2404|20
1661910900000|2022-08-31 01:55:00|2410.3|2404.3|2411.3|2405.3|2411.5|2405.5|2410.3|2404.3|25
1661911200000|2022-08-31 02:00:00|2411.5|2405.5|2410.5|2404.5|2411.5|2405.5|2410.5|2404.5|12
1661911500000|2022-08-31 02:05:00|2410|2404|2410.5|2404.5|2410.8|2404.8|2410|2404|27
1661911800000|2022-08-31 02:10:00|2410.8|2404.8|2411|2405|2411.3|2405.3|2409.3|2403.3|27
1661912100000|2022-08-31 02:15:00|2411.3|2405.3|2411|2405|2412|2406|2410.3|2404.3|16
1661912400000|2022-08-31 02:20:00|2411.3|2405.3|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|7
1661912700000|2022-08-31 02:25:00|2410|2404|2410|2404|2410.8|2404.8|2410|2404|17
1661913000000|2022-08-31 02:30:00|2410.3|2404.3|2410|2404|2411.5|2405.5|2409.5|2403.5|32
1661913300000|2022-08-31 02:35:00|2410.3|2404.3|2412|2406|2412|2406|2409.5|2403.5|40
1661913600000|2022-08-31 02:40:00|2411.8|2405.8|2410.5|2404.5|2411.8|2405.8|2410|2404|36
1661913900000|2022-08-31 02:45:00|2410.8|2404.8|2412.3|2406.3|2412.3|2406.3|2410.8|2404.8|51
1661914200000|2022-08-31 02:50:00|2412|2406|2411|2405|2413.8|2407.8|2410.3|2404.3|46
1661914500000|2022-08-31 02:55:00|2411.3|2405.3|2410.8|2404.8|2412.3|2406.3|2410.3|2404.3|38
1661914800000|2022-08-31 03:00:00|2411|2405|2411.3|2405.3|2411.8|2405.8|2409.5|2403.5|35
1661915100000|2022-08-31 03:05:00|2411|2405|2410.8|2404.8|2411.5|2405.5|2409.8|2403.8|15
1661915400000|2022-08-31 03:10:00|2411.5|2405.5|2413.5|2407.5|2414|2408|2410.8|2404.8|27
1661915700000|2022-08-31 03:15:00|2413.3|2407.3|2412.5|2406.5|2413.5|2407.5|2412.5|2406.5|12
1661916000000|2022-08-31 03:20:00|2412.8|2406.8|2413|2407|2413.3|2407.3|2410.8|2404.8|24
1661916300000|2022-08-31 03:25:00|2412.8|2406.8|2413|2407|2414|2408|2412.3|2406.3|15
1661916600000|2022-08-31 03:30:00|2412.8|2406.8|2412.3|2406.3|2413.3|2407.3|2412.3|2406.3|8
1661916900000|2022-08-31 03:35:00|2411.8|2405.8|2410.8|2404.8|2413|2407|2410.8|2404.8|11
1661917200000|2022-08-31 03:40:00|2410.5|2404.5|2410.3|2404.3|2411.3|2405.3|2410.3|2404.3|6
1661917500000|2022-08-31 03:45:00|2410.5|2404.5|2409.3|2403.3|2412.3|2406.3|2409.3|2403.3|19
1661917800000|2022-08-31 03:50:00|2409.5|2403.5|2407.8|2401.8|2410.3|2404.3|2407.8|2401.8|10
1661918100000|2022-08-31 03:55:00|2408.3|2402.3|2408.5|2402.5|2409.3|2403.3|2407.5|2401.5|10
1661918400000|2022-08-31 04:00:00|2408.3|2402.3|2409.5|2403.5|2410|2404|2408.3|2402.3|16
1661918700000|2022-08-31 04:05:00|2409.8|2403.8|2409.5|2403.5|2410.8|2404.8|2409.3|2403.3|10
1661919000000|2022-08-31 04:10:00|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|2409.8|2403.8|1
1661919300000|2022-08-31 04:15:00|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1661919600000|2022-08-31 04:20:00|2410|2404|2409.8|2403.8|2410|2404|2409.8|2403.8|2
1661919900000|2022-08-31 04:25:00|2410|2404|2408.8|2402.8|2410|2404|2408.8|2402.8|7
1661920200000|2022-08-31 04:30:00|2409|2403|2409.5|2403.5|2410.5|2404.5|2409|2403|8
1661920500000|2022-08-31 04:35:00|2409.8|2403.8|2410.3|2404.3|2412|2406|2409.8|2403.8|31
1661920800000|2022-08-31 04:40:00|2410.5|2404.5|2408.5|2402.5|2410.5|2404.5|2407.3|2401.3|16
1661921100000|2022-08-31 04:45:00|2408.8|2402.8|2408.5|2402.5|2409.3|2403.3|2408.5|2402.5|5
1661921400000|2022-08-31 04:50:00|2408.3|2402.3|2404.8|2398.8|2408.3|2402.3|2403.8|2397.8|21
1661921700000|2022-08-31 04:55:00|2404.5|2398.5|2404.5|2398.5|2405.3|2399.3|2404|2398|10
1661922000000|2022-08-31 05:00:00|2405|2399|2405.8|2399.8|2405.8|2399.8|2404.5|2398.5|14
1661922300000|2022-08-31 05:05:00|2405.5|2399.5|2406|2400|2408|2402|2405.5|2399.5|18
1661922600000|2022-08-31 05:10:00|2406.3|2400.3|2408|2402|2408|2402|2406.3|2400.3|8
1661922900000|2022-08-31 05:15:00|2408.5|2402.5|2410.5|2404.5|2410.8|2404.8|2408|2402|18
1661923200000|2022-08-31 05:20:00|2410.8|2404.8|2411|2405|2411|2405|2409.5|2403.5|19
1661923500000|2022-08-31 05:25:00|2411.3|2405.3|2411.5|2405.5|2412|2406|2410.8|2404.8|11
1661923800000|2022-08-31 05:30:00|2412.3|2406.3|2414.3|2408.3|2415.8|2409.8|2412.3|2406.3|121
1661924100000|2022-08-31 05:35:00|2414|2408|2411.8|2405.8|2415.3|2409.3|2411|2405|69
1661924400000|2022-08-31 05:40:00|2411.5|2405.5|2411.5|2405.5|2411.5|2405.5|2410.3|2404.3|50
1661924700000|2022-08-31 05:45:00|2412.3|2406.3|2410.5|2404.5|2412.3|2406.3|2410|2404|38
1661925000000|2022-08-31 05:50:00|2410.3|2404.3|2411.5|2405.5|2413|2407|2410|2404|55
1661925300000|2022-08-31 05:55:00|2411.8|2405.8|2412.8|2406.8|2413.3|2407.3|2409.8|2403.8|54
1661925600000|2022-08-31 06:00:00|2413|2407|2409.3|2403.3|2413.5|2407.5|2409|2403|92
1661925900000|2022-08-31 06:05:00|2409.5|2403.5|2411.3|2405.3|2411.3|2405.3|2408.8|2402.8|30
1661926200000|2022-08-31 06:10:00|2411|2405|2410.8|2404.8|2411|2405|2409.3|2403.3|32
1661926500000|2022-08-31 06:15:00|2410.5|2404.5|2408.5|2402.5|2410.8|2404.8|2408|2402|25
1661926800000|2022-08-31 06:20:00|2408.8|2402.8|2408.5|2402.5|2410.5|2404.5|2408|2402|27
1661927100000|2022-08-31 06:25:00|2408.3|2402.3|2409.8|2403.8|2411.3|2405.3|2407|2401|25
1661927400000|2022-08-31 06:30:00|2409.5|2403.5|2407.8|2401.8|2410|2404|2407.5|2401.5|40
1661927700000|2022-08-31 06:35:00|2408|2402|2406.3|2400.3|2408.8|2402.8|2406|2400|28
1661928000000|2022-08-31 06:40:00|2405.8|2399.8|2404.3|2398.3|2405.8|2399.8|2401.3|2395.3|22
1661928300000|2022-08-31 06:45:00|2404.5|2398.5|2407.8|2401.8|2407.8|2401.8|2404.5|2398.5|15
1661928600000|2022-08-31 06:50:00|2408|2402|2408.5|2402.5|2408.5|2402.5|2405|2399|36
1661928900000|2022-08-31 06:55:00|2408.8|2402.8|2410.5|2404.5|2410.5|2404.5|2406.8|2400.8|39
1661929200000|2022-08-31 07:00:00|2411|2405|2411.4|2405.4|2414.8|2408.8|2405.4|2399.4|100
1661929500000|2022-08-31 07:05:00|2411.3|2405.3|2408|2402|2415.3|2409.3|2408|2402|81
1661929800000|2022-08-31 07:10:00|2408.3|2402.3|2406.8|2400.8|2408.8|2402.8|2405.8|2399.8|49
1661930100000|2022-08-31 07:15:00|2406.5|2400.5|2412|2406|2412.6|2406.6|2406.3|2400.3|48
1661930400000|2022-08-31 07:20:00|2412.5|2406.5|2417.8|2411.8|2420.1|2414.1|2411.4|2405.4|74
1661930700000|2022-08-31 07:25:00|2417.5|2411.5|2414.8|2408.8|2418.5|2412.5|2413.5|2407.5|56
1661931000000|2022-08-31 07:30:00|2415|2409|2415.8|2409.8|2418|2412|2415|2409|43
1661931300000|2022-08-31 07:35:00|2416|2410|2414.3|2408.3|2418.8|2412.8|2414.3|2408.3|33
1661931600000|2022-08-31 07:40:00|2414|2408|2415|2409|2417|2411|2412.5|2406.5|49
1661931900000|2022-08-31 07:45:00|2415.3|2409.3|2415|2409|2416.3|2410.3|2413|2407|32
1661932200000|2022-08-31 07:50:00|2414.8|2408.8|2410.3|2404.3|2415.3|2409.3|2410|2404|45
1661932500000|2022-08-31 07:55:00|2410|2404|2408|2402|2410.5|2404.5|2407|2401|29
1661932800000|2022-08-31 08:00:00|2407.8|2401.8|2407.5|2401.5|2411|2405|2407|2401|56
1661933100000|2022-08-31 08:05:00|2407.3|2401.3|2407.8|2401.8|2408.8|2402.8|2406.8|2400.8|33
1661933400000|2022-08-31 08:10:00|2407.5|2401.5|2408|2402|2410|2404|2406.8|2400.8|62
1661933700000|2022-08-31 08:15:00|2407.8|2401.8|2411.5|2405.5|2412.5|2406.5|2407.8|2401.8|36
1661934000000|2022-08-31 08:20:00|2411.8|2405.8|2402.3|2396.3|2412.3|2406.3|2400|2394|79
1661934300000|2022-08-31 08:25:00|2402|2396|2398.8|2392.8|2402|2396|2397.3|2391.3|58
1661934600000|2022-08-31 08:30:00|2399|2393|2401.5|2395.5|2401.8|2395.8|2399|2393|49
1661934900000|2022-08-31 08:35:00|2401.3|2395.3|2397|2391|2401.3|2395.3|2395.6|2389.6|79
1661935200000|2022-08-31 08:40:00|2397.5|2391.5|2399.8|2393.8|2400|2394|2396.3|2390.3|66
1661935500000|2022-08-31 08:45:00|2399.5|2393.5|2403.8|2397.8|2403.8|2397.8|2399.3|2393.3|50
1661935800000|2022-08-31 08:50:00|2404|2398|2407.5|2401.5|2409.3|2403.3|2403.3|2397.3|75
1661936100000|2022-08-31 08:55:00|2407.8|2401.8|2402.5|2396.5|2407.8|2401.8|2402|2396|50
1661936400000|2022-08-31 09:00:00|2402.3|2396.3|2399.8|2393.8|2402.8|2396.8|2399.8|2393.8|48
1661936700000|2022-08-31 09:05:00|2399.5|2393.5|2398|2392|2399.5|2393.5|2395.8|2389.8|60
1661937000000|2022-08-31 09:10:00|2398.3|2392.3|2395.8|2389.8|2400.8|2394.8|2395.8|2389.8|68
1661937300000|2022-08-31 09:15:00|2396|2390|2394.8|2388.8|2396.5|2390.5|2394.5|2388.5|37
1661937600000|2022-08-31 09:20:00|2394.5|2388.5|2394|2388|2394.8|2388.8|2393.3|2387.3|32
1661937900000|2022-08-31 09:25:00|2394.3|2388.3|2395.8|2389.8|2396.3|2390.3|2393.3|2387.3|41
1661938200000|2022-08-31 09:30:00|2395.5|2389.5|2391.3|2385.3|2396.3|2390.3|2391.3|2385.3|60
1661938500000|2022-08-31 09:35:00|2390.8|2384.8|2385.8|2379.8|2390.8|2384.8|2384|2378|94
1661938800000|2022-08-31 09:40:00|2385.5|2379.5|2388.8|2382.8|2388.8|2382.8|2385.3|2379.3|50
1661939100000|2022-08-31 09:45:00|2389|2383|2387|2381|2390.8|2384.8|2385.3|2379.3|74
1661939400000|2022-08-31 09:50:00|2386.8|2380.8|2380.5|2374.5|2387.3|2381.3|2379.8|2373.8|44
1661939700000|2022-08-31 09:55:00|2380.3|2374.3|2382|2376|2382.8|2376.8|2379.3|2373.3|57
1661940000000|2022-08-31 10:00:00|2382.3|2376.3|2381.3|2375.3|2382.5|2376.5|2381|2375|36
1661940300000|2022-08-31 10:05:00|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|28
1661940600000|2022-08-31 10:10:00|2380.3|2374.3|2372|2366|2380.5|2374.5|2371.8|2365.8|54
1661940900000|2022-08-31 10:15:00|2371.8|2365.8|2372.3|2366.3|2373|2367|2368.6|2362.6|73
1661941200000|2022-08-31 10:20:00|2372|2366|2369.5|2363.5|2372|2366|2368.8|2362.8|66
1661941500000|2022-08-31 10:25:00|2369.8|2363.8|2360.8|2354.8|2371|2365|2359.3|2353.3|82
1661941800000|2022-08-31 10:30:00|2360.5|2354.5|2359.8|2353.8|2361.5|2355.5|2359.3|2353.3|51
1661942100000|2022-08-31 10:35:00|2359.5|2353.5|2360.3|2354.3|2360.5|2354.5|2359|2353|50
1661942400000|2022-08-31 10:40:00|2360.5|2354.5|2364|2358|2366.3|2360.3|2360|2354|74
1661942700000|2022-08-31 10:45:00|2363.5|2357.5|2364.3|2358.3|2364.3|2358.3|2359.8|2353.8|62
1661943000000|2022-08-31 10:50:00|2364.5|2358.5|2357.8|2351.8|2364.8|2358.8|2357.5|2351.5|100
1661943300000|2022-08-31 10:55:00|2357.5|2351.5|2357.3|2351.3|2358|2352|2356.8|2350.8|73
1661943600000|2022-08-31 11:00:00|2357|2351|2357|2351|2358|2352|2356.5|2350.5|52
1661943900000|2022-08-31 11:05:00|2357.3|2351.3|2353.5|2347.5|2357.8|2351.8|2351.3|2345.3|65
1661944200000|2022-08-31 11:10:00|2353.3|2347.3|2350|2344|2354.3|2348.3|2350|2344|57
1661944500000|2022-08-31 11:15:00|2349.8|2343.8|2343|2337|2350.8|2344.8|2341.9|2335.9|101
1661944800000|2022-08-31 11:20:00|2342.8|2336.8|2347.3|2341.3|2349|2343|2342.8|2336.8|92
1661945100000|2022-08-31 11:25:00|2347|2341|2347.3|2341.3|2347.8|2341.8|2345.3|2339.3|71
1661945400000|2022-08-31 11:30:00|2347|2341|2354.5|2348.5|2355.8|2349.8|2345.3|2339.3|94
1661945700000|2022-08-31 11:35:00|2354.8|2348.8|2348.8|2342.8|2356.5|2350.5|2348.8|2342.8|118
1661946000000|2022-08-31 11:40:00|2349|2343|2345.5|2339.5|2351.8|2345.8|2344|2338|86
1661946300000|2022-08-31 11:45:00|2345.3|2339.3|2346.3|2340.3|2347.8|2341.8|2344.5|2338.5|92
1661946600000|2022-08-31 11:50:00|2346.5|2340.5|2351|2345|2351.8|2345.8|2346.3|2340.3|95
1661946900000|2022-08-31 11:55:00|2350.8|2344.8|2357.5|2351.5|2357.5|2351.5|2349.3|2343.3|96
1661947200000|2022-08-31 12:00:00|2357.8|2351.8|2362.5|2356.5|2363.5|2357.5|2356.1|2350.1|134
1661947500000|2022-08-31 12:05:00|2362.8|2356.8|2365.3|2359.3|2367.8|2361.8|2361.8|2355.8|115
1661947800000|2022-08-31 12:10:00|2365.5|2359.5|2370|2364|2376.5|2370.5|2363|2357|102
1661948100000|2022-08-31 12:15:00|2370.1|2364.1|2365.8|2359.8|2370.1|2364.1|2363.8|2357.8|116
1661948400000|2022-08-31 12:20:00|2365.5|2359.5|2367.5|2361.5|2369.5|2363.5|2365.3|2359.3|81
1661948700000|2022-08-31 12:25:00|2368|2362|2369.3|2363.3|2369.5|2363.5|2367|2361|70
1661949000000|2022-08-31 12:30:00|2369|2363|2363.5|2357.5|2369.3|2363.3|2362|2356|95
1661949300000|2022-08-31 12:35:00|2363.3|2357.3|2358.5|2352.5|2363.5|2357.5|2358.5|2352.5|66
1661949600000|2022-08-31 12:40:00|2358.3|2352.3|2356.5|2350.5|2358.8|2352.8|2349.5|2343.5|61
1661949900000|2022-08-31 12:45:00|2356.3|2350.3|2358|2352|2358.5|2352.5|2353.3|2347.3|71
1661950200000|2022-08-31 12:50:00|2357.8|2351.8|2359|2353|2360.5|2354.5|2356|2350|71
1661950500000|2022-08-31 12:55:00|2358.5|2352.5|2362|2356|2363.8|2357.8|2356.8|2350.8|86
1661950800000|2022-08-31 13:00:00|2362.3|2356.3|2370.5|2364.5|2370.5|2364.5|2362.3|2356.3|324
1661951100000|2022-08-31 13:05:00|2371|2365|2372.3|2366.3|2374.8|2368.8|2370.5|2364.5|161
1661951400000|2022-08-31 13:10:00|2372.5|2366.5|2366.8|2360.8|2375.3|2369.3|2366.3|2360.3|156
1661951700000|2022-08-31 13:15:00|2367|2361|2370.3|2364.3|2370.3|2364.3|2365.8|2359.8|126
1661952000000|2022-08-31 13:20:00|2370.5|2364.5|2370.3|2364.3|2373.3|2367.3|2369.8|2363.8|114
1661952300000|2022-08-31 13:25:00|2369.3|2363.3|2367|2361|2369.5|2363.5|2364.5|2358.5|116
1661952600000|2022-08-31 13:30:00|2367.3|2361.3|2360.8|2354.8|2367.8|2361.8|2359.3|2353.3|190
1661952900000|2022-08-31 13:35:00|2360.5|2354.5|2362.8|2356.8|2363.5|2357.5|2359.3|2353.3|241
1661953200000|2022-08-31 13:40:00|2363|2357|2363.3|2357.3|2366.3|2360.3|2361.3|2355.3|88
1661953500000|2022-08-31 13:45:00|2363|2357|2367.3|2361.3|2368|2362|2362|2356|125
1661953800000|2022-08-31 13:50:00|2367|2361|2373.5|2367.5|2374|2368|2366.8|2360.8|107
1661954100000|2022-08-31 13:55:00|2373.3|2367.3|2366.3|2360.3|2374|2368|2365.8|2359.8|102
1661954400000|2022-08-31 14:00:00|2365.3|2359.3|2367|2361|2370.3|2364.3|2365.3|2359.3|84
1661954700000|2022-08-31 14:05:00|2366.8|2360.8|2368|2362|2369.3|2363.3|2365.3|2359.3|99
1661955000000|2022-08-31 14:10:00|2367.8|2361.8|2370.8|2364.8|2372.3|2366.3|2367.5|2361.5|51
1661955300000|2022-08-31 14:15:00|2370.5|2364.5|2374.5|2368.5|2377.8|2371.8|2366.5|2360.5|93
1661955600000|2022-08-31 14:20:00|2374|2368|2370|2364|2374.8|2368.8|2368.8|2362.8|64
1661955900000|2022-08-31 14:25:00|2370.3|2364.3|2371.8|2365.8|2372.8|2366.8|2368.5|2362.5|114
1661956200000|2022-08-31 14:30:00|2371.5|2365.5|2371.3|2365.3|2374.3|2368.3|2370.3|2364.3|92
1661956500000|2022-08-31 14:35:00|2371.5|2365.5|2371|2365|2376.3|2370.3|2369.8|2363.8|98
1661956800000|2022-08-31 14:40:00|2370.8|2364.8|2375.5|2369.5|2375.8|2369.8|2369.3|2363.3|80
1661957100000|2022-08-31 14:45:00|2375.8|2369.8|2375.3|2369.3|2382|2376|2374.8|2368.8|105
1661957400000|2022-08-31 14:50:00|2375.5|2369.5|2371|2365|2376.5|2370.5|2371|2365|106
1661957700000|2022-08-31 14:55:00|2371.3|2365.3|2364|2358|2371.5|2365.5|2363.8|2357.8|118
1661958000000|2022-08-31 15:00:00|2364.3|2358.3|2364.5|2358.5|2365.8|2359.8|2363.3|2357.3|61
1661958300000|2022-08-31 15:05:00|2364.3|2358.3|2358.8|2352.8|2365.3|2359.3|2355.3|2349.3|105
1661958600000|2022-08-31 15:10:00|2358.5|2352.5|2358.3|2352.3|2361|2355|2357|2351|85
1661958900000|2022-08-31 15:15:00|2358|2352|2361.5|2355.5|2362|2356|2358|2352|70
1661959200000|2022-08-31 15:20:00|2361.3|2355.3|2361.5|2355.5|2363.8|2357.8|2358.5|2352.5|103
1661959500000|2022-08-31 15:25:00|2361.8|2355.8|2355.8|2349.8|2363.3|2357.3|2355.5|2349.5|93
1661959800000|2022-08-31 15:30:00|2356|2350|2359|2353|2371.8|2365.8|2356|2350|173
1661960100000|2022-08-31 15:35:00|2358.8|2352.8|2359.3|2353.3|2360.5|2354.5|2356.8|2350.8|68
1661960400000|2022-08-31 15:40:00|2359|2353|2361.3|2355.3|2361.3|2355.3|2357|2351|52
1661960700000|2022-08-31 15:45:00|2361|2355|2359.3|2353.3|2364.3|2358.3|2358.5|2352.5|102
1661961000000|2022-08-31 15:50:00|2359|2353|2362.5|2356.5|2362.8|2356.8|2358|2352|62
1661961300000|2022-08-31 15:55:00|2362.3|2356.3|2365.8|2359.8|2366.3|2360.3|2361.8|2355.8|48
1661961600000|2022-08-31 16:00:00|2366|2360|2374.3|2368.3|2374.8|2368.8|2366|2360|72
1661961900000|2022-08-31 16:05:00|2374.5|2368.5|2371.5|2365.5|2375.3|2369.3|2368.8|2362.8|32
1661962200000|2022-08-31 16:10:00|2371.8|2365.8|2373.8|2367.8|2373.8|2367.8|2371.8|2365.8|11
1661962500000|2022-08-31 16:15:00|2373.5|2367.5|2373.8|2367.8|2374.5|2368.5|2373.5|2367.5|24
1661962800000|2022-08-31 16:20:00|2374|2368|2374.3|2368.3|2375|2369|2374|2368|34
1661963100000|2022-08-31 16:25:00|2374|2368|2374|2368|2374.3|2368.3|2373.5|2367.5|36
1661963400000|2022-08-31 16:30:00|2373.5|2367.5|2371|2365|2373.5|2367.5|2371|2365|34
1661963700000|2022-08-31 16:35:00|2370.8|2364.8|2370.3|2364.3|2372|2366|2370.3|2364.3|36
1661964000000|2022-08-31 16:40:00|2369.5|2363.5|2366.3|2360.3|2370|2364|2366|2360|18
1661964300000|2022-08-31 16:45:00|2366|2360|2365.3|2359.3|2366.5|2360.5|2364.8|2358.8|16
1661964600000|2022-08-31 16:50:00|2365.5|2359.5|2363.3|2357.3|2365.5|2359.5|2362.3|2356.3|33
1661964900000|2022-08-31 16:55:00|2363.5|2357.5|2364|2358|2365.8|2359.8|2362.3|2356.3|54
1661965200000|2022-08-31 17:00:00|2365|2359|2365.3|2359.3|2365.8|2359.8|2363|2357|118
1661965500000|2022-08-31 17:05:00|2365.5|2359.5|2365.3|2359.3|2365.5|2359.5|2362.5|2356.5|85
1661965800000|2022-08-31 17:10:00|2365.5|2359.5|2366.3|2360.3|2366.8|2360.8|2365.3|2359.3|69
1661966100000|2022-08-31 17:15:00|2366.5|2360.5|2366|2360|2367.3|2361.3|2365.8|2359.8|50
1661966400000|2022-08-31 17:20:00|2366.3|2360.3|2366|2360|2366.5|2360.5|2365.8|2359.8|34
1661966700000|2022-08-31 17:25:00|2365.8|2359.8|2366.5|2360.5|2366.8|2360.8|2365.8|2359.8|52
1661967000000|2022-08-31 17:30:00|2366.8|2360.8|2366|2360|2367.8|2361.8|2365.8|2359.8|42
1661967300000|2022-08-31 17:35:00|2366.3|2360.3|2366.3|2360.3|2367|2361|2366.3|2360.3|7
1661967600000|2022-08-31 17:40:00|2366|2360|2366|2360|2366.5|2360.5|2366|2360|21
1661967900000|2022-08-31 17:45:00|2366.3|2360.3|2363.3|2357.3|2366.3|2360.3|2363.3|2357.3|12
1661968200000|2022-08-31 17:50:00|2363.5|2357.5|2359.8|2353.8|2363.8|2357.8|2358|2352|37
1661968500000|2022-08-31 17:55:00|2358.8|2352.8|2367.3|2352.3|2367.3|2352.8|2357.8|2347.8|21
1661990400000|2022-09-01 00:00:00|2365.5|2359.5|2360.6|2354.6|2365.5|2359.5|2360.6|2354.6|20
1661990700000|2022-09-01 00:05:00|2360.9|2354.9|2364.4|2358.4|2364.4|2358.4|2360.4|2354.4|63
1661991000000|2022-09-01 00:10:00|2364|2358|2361.5|2355.5|2365.5|2359.5|2361.5|2355.5|40
1661991300000|2022-09-01 00:15:00|2361.8|2355.8|2356|2350|2361.8|2355.8|2355.5|2349.5|44
1661991600000|2022-09-01 00:20:00|2355.8|2349.8|2356|2350|2356|2350|2355.5|2349.5|22
1661991900000|2022-09-01 00:25:00|2358|2352|2359.3|2353.3|2360.8|2354.8|2358|2352|45
1661992200000|2022-09-01 00:30:00|2359.5|2353.5|2359|2353|2360.8|2354.8|2358.8|2352.8|30
1661992500000|2022-09-01 00:35:00|2359.3|2353.3|2357.3|2351.3|2360.3|2354.3|2357.3|2351.3|16
1661992800000|2022-09-01 00:40:00|2357.5|2351.5|2356|2350|2357.8|2351.8|2355.8|2349.8|31
1661993100000|2022-09-01 00:45:00|2355.8|2349.8|2356|2350|2356.8|2350.8|2355.3|2349.3|30
1661993400000|2022-09-01 00:50:00|2356.3|2350.3|2357.3|2351.3|2358.5|2352.5|2354.8|2348.8|39
1661993700000|2022-09-01 00:55:00|2357|2351|2361.3|2355.3|2361.8|2355.8|2355.8|2349.8|43
1661994000000|2022-09-01 01:00:00|2361.5|2355.5|2357|2351|2364.5|2358.5|2355.5|2349.5|67
1661994300000|2022-09-01 01:05:00|2356.8|2350.8|2357|2351|2362.3|2356.3|2355.5|2349.5|51
1661994600000|2022-09-01 01:10:00|2357.5|2351.5|2361|2355|2362|2356|2356.8|2350.8|47
1661994900000|2022-09-01 01:15:00|2361.3|2355.3|2364|2358|2364.8|2358.8|2358.8|2352.8|126
1661995200000|2022-09-01 01:20:00|2363.8|2357.8|2362.8|2356.8|2364.5|2358.5|2361.5|2355.5|52
1661995500000|2022-09-01 01:25:00|2363|2357|2361|2355|2364.3|2358.3|2360.3|2354.3|77
1661995800000|2022-09-01 01:30:00|2361.3|2355.3|2360.5|2354.5|2362.5|2356.5|2358.5|2352.5|111
1661996100000|2022-09-01 01:35:00|2361.3|2355.3|2356.5|2350.5|2362.3|2356.3|2356.3|2350.3|73
1661996400000|2022-09-01 01:40:00|2356.3|2350.3|2357.5|2351.5|2360|2354|2355.3|2349.3|59
1661996700000|2022-09-01 01:45:00|2357.3|2351.3|2356.8|2350.8|2357.5|2351.5|2356|2350|36
1661997000000|2022-09-01 01:50:00|2356.5|2350.5|2356|2350|2357.5|2351.5|2355|2349|29
1661997300000|2022-09-01 01:55:00|2356.3|2350.3|2356.8|2350.8|2357.3|2351.3|2356.3|2350.3|26
1661997600000|2022-09-01 02:00:00|2356.5|2350.5|2355.8|2349.8|2357.3|2351.3|2355.3|2349.3|42
1661997900000|2022-09-01 02:05:00|2356.5|2350.5|2357.3|2351.3|2358.8|2352.8|2355.3|2349.3|70
1661998200000|2022-09-01 02:10:00|2357.8|2351.8|2356.8|2350.8|2358.3|2352.3|2355|2349|85
1661998500000|2022-09-01 02:15:00|2357|2351|2358.3|2352.3|2358.5|2352.5|2356.8|2350.8|14
1661998800000|2022-09-01 02:20:00|2358.5|2352.5|2359.3|2353.3|2359.3|2353.3|2358.3|2352.3|7
1661999100000|2022-09-01 02:25:00|2359.5|2353.5|2360.3|2354.3|2360.8|2354.8|2359.5|2353.5|11
1661999400000|2022-09-01 02:30:00|2360|2354|2356.8|2350.8|2360.5|2354.5|2356.8|2350.8|49
1661999700000|2022-09-01 02:35:00|2356.5|2350.5|2355|2349|2358.5|2352.5|2355|2349|62
1662000000000|2022-09-01 02:40:00|2355.5|2349.5|2351.3|2345.3|2356.3|2350.3|2351|2345|64
1662000300000|2022-09-01 02:45:00|2351|2345|2351|2345|2352.3|2346.3|2349.8|2343.8|42
1662000600000|2022-09-01 02:50:00|2351.3|2345.3|2350.3|2344.3|2351.8|2345.8|2349.8|2343.8|25
1662000900000|2022-09-01 02:55:00|2350|2344|2349.8|2343.8|2350.5|2344.5|2348.8|2342.8|28
1662001200000|2022-09-01 03:00:00|2349.5|2343.5|2345.3|2339.3|2349.5|2343.5|2344.8|2338.8|34
1662001500000|2022-09-01 03:05:00|2345|2339|2346.5|2340.5|2347.5|2341.5|2345|2339|35
1662001800000|2022-09-01 03:10:00|2346.8|2340.8|2347.5|2341.5|2348.8|2342.8|2345.8|2339.8|57
1662002100000|2022-09-01 03:15:00|2347.3|2341.3|2351.8|2345.8|2352|2346|2346.8|2340.8|61
1662002400000|2022-09-01 03:20:00|2351.5|2345.5|2350.3|2344.3|2351.8|2345.8|2349.8|2343.8|19
1662002700000|2022-09-01 03:25:00|2350|2344|2348|2342|2350|2344|2347|2341|30
1662003000000|2022-09-01 03:30:00|2347.8|2341.8|2348.8|2342.8|2349|2343|2347.3|2341.3|10
1662003300000|2022-09-01 03:35:00|2349|2343|2347.3|2341.3|2349|2343|2347.3|2341.3|5
1662003600000|2022-09-01 03:40:00|2347.5|2341.5|2344.3|2338.3|2347.5|2341.5|2344.3|2338.3|10
1662003900000|2022-09-01 03:45:00|2345|2339|2344.8|2338.8|2345.8|2339.8|2344.8|2338.8|10
1662004200000|2022-09-01 03:50:00|2345|2339|2345.5|2339.5|2346.5|2340.5|2345|2339|16
1662004500000|2022-09-01 03:55:00|2345.8|2339.8|2347|2341|2348|2342|2345.8|2339.8|12
1662004800000|2022-09-01 04:00:00|2346.8|2340.8|2346|2340|2346.8|2340.8|2345.5|2339.5|22
1662005100000|2022-09-01 04:05:00|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|17
1662005400000|2022-09-01 04:10:00|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|3
1662005700000|2022-09-01 04:15:00|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.5|2340.5|2
1662006000000|2022-09-01 04:20:00|2346.3|2340.3|2344.3|2338.3|2346.3|2340.3|2344.3|2338.3|7
1662006300000|2022-09-01 04:25:00|2344|2338|2338.3|2332.3|2345.5|2339.5|2338|2332|42
1662006600000|2022-09-01 04:30:00|2338.5|2332.5|2339.3|2333.3|2343.3|2337.3|2338.5|2332.5|38
1662006900000|2022-09-01 04:35:00|2339.5|2333.5|2341.3|2335.3|2341.3|2335.3|2338.5|2332.5|13
1662007200000|2022-09-01 04:40:00|2341.5|2335.5|2343.3|2337.3|2345.5|2339.5|2341.5|2335.5|25
1662007500000|2022-09-01 04:45:00|2343.5|2337.5|2343.3|2337.3|2343.5|2337.5|2343.3|2337.3|2
1662007800000|2022-09-01 04:50:00|2343.5|2337.5|2346|2340|2346|2340|2343.5|2337.5|9
1662008100000|2022-09-01 04:55:00|2345.8|2339.8|2344|2338|2346.3|2340.3|2342.8|2336.8|20
1662008400000|2022-09-01 05:00:00|2344.3|2338.3|2342.5|2336.5|2344.3|2338.3|2342.3|2336.3|15
1662008700000|2022-09-01 05:05:00|2343.5|2337.5|2342.5|2336.5|2344|2338|2342.5|2336.5|15
1662009000000|2022-09-01 05:10:00|2342.8|2336.8|2344|2338|2344|2338|2342.5|2336.5|12
1662009300000|2022-09-01 05:15:00|2344.3|2338.3|2344|2338|2346.5|2340.5|2344|2338|20
1662009600000|2022-09-01 05:20:00|2344.3|2338.3|2347|2341|2347|2341|2344.3|2338.3|19
1662009900000|2022-09-01 05:25:00|2347.3|2341.3|2347.5|2341.5|2348.3|2342.3|2347.3|2341.3|5
1662010200000|2022-09-01 05:30:00|2347.3|2341.3|2343.8|2337.8|2348.8|2342.8|2342|2336|76
1662010500000|2022-09-01 05:35:00|2344|2338|2343|2337|2345|2339|2342|2336|42
1662010800000|2022-09-01 05:40:00|2342.8|2336.8|2341.3|2335.3|2342.8|2336.8|2341|2335|23
1662011100000|2022-09-01 05:45:00|2341|2335|2340.8|2334.8|2342.5|2336.5|2340.3|2334.3|41
1662011400000|2022-09-01 05:50:00|2340.5|2334.5|2340.3|2334.3|2341|2335|2339.5|2333.5|44
1662011700000|2022-09-01 05:55:00|2340|2334|2336.5|2330.5|2341.3|2335.3|2336.5|2330.5|36
1662012000000|2022-09-01 06:00:00|2336.8|2330.8|2334.5|2328.5|2338|2332|2334.5|2328.5|36
1662012300000|2022-09-01 06:05:00|2335|2329|2335.8|2329.8|2336|2330|2333.3|2327.3|53
1662012600000|2022-09-01 06:10:00|2335.5|2329.5|2331.5|2325.5|2336|2330|2330.5|2324.5|62
1662012900000|2022-09-01 06:15:00|2331.3|2325.3|2330|2324|2332.5|2326.5|2329.8|2323.8|38
1662013200000|2022-09-01 06:20:00|2329.8|2323.8|2328.5|2322.5|2331|2325|2327|2321|54
1662013500000|2022-09-01 06:25:00|2328.8|2322.8|2322.3|2316.3|2329.3|2323.3|2321.5|2315.5|74
1662013800000|2022-09-01 06:30:00|2322.5|2316.5|2325|2319|2325.8|2319.8|2322.3|2316.3|40
1662014100000|2022-09-01 06:35:00|2324.8|2318.8|2324.5|2318.5|2325|2319|2322|2316|72
1662014400000|2022-09-01 06:40:00|2324.8|2318.8|2327.3|2321.3|2328|2322|2323.3|2317.3|54
1662014700000|2022-09-01 06:45:00|2327|2321|2322|2316|2327.8|2321.8|2321.3|2315.3|68
1662015000000|2022-09-01 06:50:00|2322.3|2316.3|2325|2319|2325.5|2319.5|2321.5|2315.5|76
1662015300000|2022-09-01 06:55:00|2325.5|2319.5|2322.8|2316.8|2325.5|2319.5|2322|2316|65
1662015600000|2022-09-01 07:00:00|2322.5|2316.5|2315.9|2309.9|2322.5|2316.5|2314.5|2308.5|142
1662015900000|2022-09-01 07:05:00|2315.6|2309.6|2315.3|2309.3|2315.9|2309.9|2308.3|2302.3|174
1662016200000|2022-09-01 07:10:00|2315|2309|2314.3|2308.3|2320.3|2314.3|2313.5|2307.5|69
1662016500000|2022-09-01 07:15:00|2314|2308|2315.5|2309.5|2320.3|2314.3|2313.8|2307.8|57
1662016800000|2022-09-01 07:20:00|2315.8|2309.8|2319.5|2313.5|2320.5|2314.5|2315.8|2309.8|88
1662017100000|2022-09-01 07:25:00|2320|2314|2309.3|2303.3|2320.8|2314.8|2309|2303|105
1662017400000|2022-09-01 07:30:00|2309.8|2303.8|2311.3|2305.3|2312|2306|2308|2302|102
1662017700000|2022-09-01 07:35:00|2311.8|2305.8|2314|2308|2316.5|2310.5|2311.3|2305.3|78
1662018000000|2022-09-01 07:40:00|2313.8|2307.8|2310.5|2304.5|2314.3|2308.3|2309.3|2303.3|63
1662018300000|2022-09-01 07:45:00|2310.8|2304.8|2311.8|2305.8|2314.3|2308.3|2310.8|2304.8|69
1662018600000|2022-09-01 07:50:00|2312|2306|2315.3|2309.3|2317.5|2311.5|2309.5|2303.5|72
1662018900000|2022-09-01 07:55:00|2315|2309|2318.8|2312.8|2319|2313|2314.3|2308.3|70
1662019200000|2022-09-01 08:00:00|2318.3|2312.3|2312|2306|2318.3|2312.3|2308.5|2302.5|82
1662019500000|2022-09-01 08:05:00|2311|2305|2309|2303|2312.5|2306.5|2309|2303|42
1662019800000|2022-09-01 08:10:00|2308.8|2302.8|2303.3|2297.3|2309.3|2303.3|2302.1|2296.1|95
1662020100000|2022-09-01 08:15:00|2303|2297|2302.5|2296.5|2303.5|2297.5|2301.8|2295.8|43
1662020400000|2022-09-01 08:20:00|2302.8|2296.8|2302.5|2296.5|2308|2302|2302.3|2296.3|62
1662020700000|2022-09-01 08:25:00|2302.3|2296.3|2302.3|2296.3|2303.5|2297.5|2301.5|2295.5|27
1662021000000|2022-09-01 08:30:00|2302.5|2296.5|2304.3|2298.3|2305.3|2299.3|2302.3|2296.3|56
1662021300000|2022-09-01 08:35:00|2304.5|2298.5|2303.3|2297.3|2307.5|2301.5|2303|2297|54
1662021600000|2022-09-01 08:40:00|2303.5|2297.5|2305.5|2299.5|2306.3|2300.3|2301.8|2295.8|53
1662021900000|2022-09-01 08:45:00|2305.3|2299.3|2308|2302|2308.8|2302.8|2305|2299|53
1662022200000|2022-09-01 08:50:00|2308.3|2302.3|2308.3|2302.3|2311|2305|2306.5|2300.5|69
1662022500000|2022-09-01 08:55:00|2308.5|2302.5|2309.8|2303.8|2310.8|2304.8|2308.3|2302.3|45
1662022800000|2022-09-01 09:00:00|2309|2303|2309|2303|2309.8|2303.8|2307.5|2301.5|53
1662023100000|2022-09-01 09:05:00|2309.3|2303.3|2306.8|2300.8|2309.8|2303.8|2306.5|2300.5|55
1662023400000|2022-09-01 09:10:00|2306.5|2300.5|2307.8|2301.8|2308.5|2302.5|2306.3|2300.3|52
1662023700000|2022-09-01 09:15:00|2307.3|2301.3|2309|2303|2309|2303|2306.3|2300.3|46
1662024000000|2022-09-01 09:20:00|2309.3|2303.3|2313|2307|2314|2308|2309.3|2303.3|78
1662024300000|2022-09-01 09:25:00|2312|2306|2310.8|2304.8|2312.5|2306.5|2309.5|2303.5|56
1662024600000|2022-09-01 09:30:00|2310.5|2304.5|2302.8|2296.8|2311.5|2305.5|2301.8|2295.8|92
1662024900000|2022-09-01 09:35:00|2302.5|2296.5|2304.3|2298.3|2304.8|2298.8|2302.3|2296.3|38
1662025200000|2022-09-01 09:40:00|2304|2298|2307.5|2301.5|2307.5|2301.5|2303|2297|37
1662025500000|2022-09-01 09:45:00|2307.8|2301.8|2311.3|2305.3|2311.5|2305.5|2307.8|2301.8|47
1662025800000|2022-09-01 09:50:00|2311|2305|2309.3|2303.3|2312.8|2306.8|2308.5|2302.5|34
1662026100000|2022-09-01 09:55:00|2309|2303|2310.5|2304.5|2311.8|2305.8|2309|2303|45
1662026400000|2022-09-01 10:00:00|2310.3|2304.3|2304|2298|2310.3|2304.3|2302|2296|77
1662026700000|2022-09-01 10:05:00|2302.8|2296.8|2302|2296|2304|2298|2301.8|2295.8|37
1662027000000|2022-09-01 10:10:00|2302.8|2296.8|2304|2298|2304|2298|2302|2296|42
1662027300000|2022-09-01 10:15:00|2303.8|2297.8|2307|2301|2307|2301|2302.5|2296.5|31
1662027600000|2022-09-01 10:20:00|2307.3|2301.3|2305.3|2299.3|2308.5|2302.5|2302.3|2296.3|41
1662027900000|2022-09-01 10:25:00|2305|2299|2304.3|2298.3|2305.5|2299.5|2303.3|2297.3|30
1662028200000|2022-09-01 10:30:00|2304|2298|2301.8|2295.8|2304|2298|2301.5|2295.5|23
1662028500000|2022-09-01 10:35:00|2302|2296|2304.8|2298.8|2305.5|2299.5|2302|2296|38
1662028800000|2022-09-01 10:40:00|2305|2299|2304.5|2298.5|2305.3|2299.3|2303.5|2297.5|18
1662029100000|2022-09-01 10:45:00|2304.8|2298.8|2308.3|2302.3|2308.5|2302.5|2304.8|2298.8|54
1662029400000|2022-09-01 10:50:00|2308|2302|2307.3|2301.3|2308.3|2302.3|2306.5|2300.5|25
1662029700000|2022-09-01 10:55:00|2307.5|2301.5|2307|2301|2309|2303|2306.5|2300.5|30
1662030000000|2022-09-01 11:00:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2306.3|2300.3|35
1662030300000|2022-09-01 11:05:00|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306|2300|18
1662030600000|2022-09-01 11:10:00|2306.3|2300.3|2306.5|2300.5|2307|2301|2305|2299|32
1662030900000|2022-09-01 11:15:00|2306.3|2300.3|2306|2300|2307.3|2301.3|2304.8|2298.8|71
1662031200000|2022-09-01 11:20:00|2306.3|2300.3|2305.5|2299.5|2307|2301|2305.3|2299.3|46
1662031500000|2022-09-01 11:25:00|2305.3|2299.3|2306.3|2300.3|2307|2301|2304.5|2298.5|51
1662031800000|2022-09-01 11:30:00|2306|2300|2306|2300|2307.3|2301.3|2304.8|2298.8|97
1662032100000|2022-09-01 11:35:00|2306.3|2300.3|2305|2299|2306.8|2300.8|2304.8|2298.8|68
1662032400000|2022-09-01 11:40:00|2305.3|2299.3|2306.3|2300.3|2306.8|2300.8|2304.3|2298.3|46
1662032700000|2022-09-01 11:45:00|2306|2300|2305.5|2299.5|2306.3|2300.3|2303.5|2297.5|43
1662033000000|2022-09-01 11:50:00|2305.3|2299.3|2305|2299|2306|2300|2304.3|2298.3|29
1662033300000|2022-09-01 11:55:00|2305.3|2299.3|2302.3|2296.3|2308|2302|2300.3|2294.3|88
1662033600000|2022-09-01 12:00:00|2302.8|2296.8|2296.3|2290.3|2303|2297|2296.3|2290.3|66
1662033900000|2022-09-01 12:05:00|2296.5|2290.5|2301|2295|2305.4|2299.4|2296|2290|94
1662034200000|2022-09-01 12:10:00|2300.8|2294.8|2306.3|2300.3|2309.5|2303.5|2299.8|2293.8|85
1662034500000|2022-09-01 12:15:00|2306.5|2300.5|2304|2298|2308.3|2302.3|2302.5|2296.5|86
1662034800000|2022-09-01 12:20:00|2303.8|2297.8|2304.3|2298.3|2305.3|2299.3|2300.3|2294.3|92
1662035100000|2022-09-01 12:25:00|2303.8|2297.8|2307.5|2301.5|2308.3|2302.3|2302.8|2296.8|44
1662035400000|2022-09-01 12:30:00|2307.3|2301.3|2308.8|2302.8|2310.5|2304.5|2306.3|2300.3|67
1662035700000|2022-09-01 12:35:00|2308.5|2302.5|2309|2303|2309|2303|2306|2300|100
1662036000000|2022-09-01 12:40:00|2308.8|2302.8|2306.5|2300.5|2309.8|2303.8|2306.3|2300.3|83
1662036300000|2022-09-01 12:45:00|2306.3|2300.3|2312.8|2306.8|2313|2307|2306.3|2300.3|106
1662036600000|2022-09-01 12:50:00|2312.5|2306.5|2312.8|2306.8|2313.3|2307.3|2310.3|2304.3|94
1662036900000|2022-09-01 12:55:00|2312.5|2306.5|2313.8|2307.8|2315.3|2309.3|2311.8|2305.8|71
1662037200000|2022-09-01 13:00:00|2313.5|2307.5|2315|2309|2317.3|2311.3|2311.8|2305.8|176
1662037500000|2022-09-01 13:05:00|2314.8|2308.8|2314|2308|2316.3|2310.3|2309.5|2303.5|185
1662037800000|2022-09-01 13:10:00|2313.8|2307.8|2306.5|2300.5|2314.5|2308.5|2306.5|2300.5|154
1662038100000|2022-09-01 13:15:00|2306.3|2300.3|2307.3|2301.3|2311.3|2305.3|2305|2299|206
1662038400000|2022-09-01 13:20:00|2306.8|2300.8|2301.8|2295.8|2307|2301|2300.5|2294.5|204
1662038700000|2022-09-01 13:25:00|2301.5|2295.5|2306|2300|2306.8|2300.8|2301.5|2295.5|157
1662039000000|2022-09-01 13:30:00|2305.8|2299.8|2305|2299|2306.3|2300.3|2304|2298|116
1662039300000|2022-09-01 13:35:00|2305.8|2299.8|2308|2302|2308.3|2302.3|2305|2299|95
1662039600000|2022-09-01 13:40:00|2307.8|2301.8|2308.8|2302.8|2309.8|2303.8|2306.5|2300.5|131
1662039900000|2022-09-01 13:45:00|2308.5|2302.5|2302|2296|2308.8|2302.8|2302|2296|91
1662040200000|2022-09-01 13:50:00|2301.5|2295.5|2302.3|2296.3|2303.8|2297.8|2300|2294|129
1662040500000|2022-09-01 13:55:00|2301.8|2295.8|2304.3|2298.3|2304.5|2298.5|2301.3|2295.3|78
1662040800000|2022-09-01 14:00:00|2304|2298|2303.5|2297.5|2305.3|2299.3|2299.8|2293.8|120
1662041100000|2022-09-01 14:05:00|2303|2297|2304|2298|2305.5|2299.5|2303|2297|101
1662041400000|2022-09-01 14:10:00|2303.8|2297.8|2303.5|2297.5|2305.8|2299.8|2302.5|2296.5|88
1662041700000|2022-09-01 14:15:00|2303.3|2297.3|2305|2299|2305|2299|2299.8|2293.8|128
1662042000000|2022-09-01 14:20:00|2304.8|2298.8|2306.8|2300.8|2307.8|2301.8|2304.3|2298.3|88
1662042300000|2022-09-01 14:25:00|2307|2301|2305.3|2299.3|2307.5|2301.5|2302|2296|114
1662042600000|2022-09-01 14:30:00|2305|2299|2300.3|2294.3|2306.5|2300.5|2300.3|2294.3|99
1662042900000|2022-09-01 14:35:00|2300|2294|2296|2290|2301.5|2295.5|2295.3|2289.3|123
1662043200000|2022-09-01 14:40:00|2296.3|2290.3|2305|2299|2305|2299|2296.3|2290.3|120
1662043500000|2022-09-01 14:45:00|2305.3|2299.3|2304|2298|2306.5|2300.5|2300.3|2294.3|112
1662043800000|2022-09-01 14:50:00|2303.8|2297.8|2304.8|2298.8|2307|2301|2300.3|2294.3|104
1662044100000|2022-09-01 14:55:00|2305.3|2299.3|2304.8|2298.8|2307.3|2301.3|2304.8|2298.8|111
1662044400000|2022-09-01 15:00:00|2304.5|2298.5|2303.3|2297.3|2304.5|2298.5|2299.8|2293.8|123
1662044700000|2022-09-01 15:05:00|2303.5|2297.5|2295.5|2289.5|2307|2301|2294|2288|149
1662045000000|2022-09-01 15:10:00|2295.3|2289.3|2297.5|2291.5|2298.8|2292.8|2295.3|2289.3|77
1662045300000|2022-09-01 15:15:00|2297.8|2291.8|2295.8|2289.8|2302.5|2296.5|2295|2289|101
1662045600000|2022-09-01 15:20:00|2295.5|2289.5|2297.3|2291.3|2297.5|2291.5|2294.3|2288.3|61
1662045900000|2022-09-01 15:25:00|2297|2291|2293.3|2287.3|2297|2291|2292.5|2286.5|74
1662046200000|2022-09-01 15:30:00|2293|2287|2303.5|2297.5|2304.9|2298.9|2291.8|2285.8|152
1662046500000|2022-09-01 15:35:00|2303.3|2297.3|2304.5|2298.5|2306|2300|2302.5|2296.5|84
1662046800000|2022-09-01 15:40:00|2305.3|2299.3|2306.3|2300.3|2306.5|2300.5|2304.5|2298.5|69
1662047100000|2022-09-01 15:45:00|2306.5|2300.5|2301.8|2295.8|2308.4|2302.4|2301.5|2295.5|72
1662047400000|2022-09-01 15:50:00|2301.5|2295.5|2303.3|2297.3|2305.8|2299.8|2301.5|2295.5|27
1662047700000|2022-09-01 15:55:00|2303.5|2297.5|2303.5|2297.5|2304|2298|2301.8|2295.8|34
1662048000000|2022-09-01 16:00:00|2303.3|2297.3|2303|2297|2303.8|2297.8|2303|2297|30
1662048300000|2022-09-01 16:05:00|2303.3|2297.3|2306.3|2300.3|2306.3|2300.3|2303|2297|36
1662048600000|2022-09-01 16:10:00|2305.8|2299.8|2306|2300|2306.3|2300.3|2305.5|2299.5|14
1662048900000|2022-09-01 16:15:00|2306.3|2300.3|2306|2300|2307|2301|2304.5|2298.5|36
1662049200000|2022-09-01 16:20:00|2305.8|2299.8|2305|2299|2306.3|2300.3|2303.5|2297.5|41
1662049500000|2022-09-01 16:25:00|2304.8|2298.8|2306|2300|2306.3|2300.3|2304.3|2298.3|56
1662049800000|2022-09-01 16:30:00|2306.3|2300.3|2305.5|2299.5|2306.3|2300.3|2305.3|2299.3|20
1662050100000|2022-09-01 16:35:00|2305|2299|2304|2298|2305|2299|2303.8|2297.8|22
1662050400000|2022-09-01 16:40:00|2304.3|2298.3|2307.5|2301.5|2307.5|2301.5|2303.8|2297.8|39
1662050700000|2022-09-01 16:45:00|2307.3|2301.3|2307.5|2301.5|2307.8|2301.8|2306.3|2300.3|32
1662051000000|2022-09-01 16:50:00|2307.8|2301.8|2306.8|2300.8|2307.8|2301.8|2306.8|2300.8|7
1662051300000|2022-09-01 16:55:00|2307|2301|2304.8|2298.8|2307.3|2301.3|2304|2298|57
1662051600000|2022-09-01 17:00:00|2304.3|2298.3|2305.3|2299.3|2305.5|2299.5|2302.8|2296.8|91
1662051900000|2022-09-01 17:05:00|2305|2299|2306|2300|2306.5|2300.5|2305|2299|48
1662052200000|2022-09-01 17:10:00|2306.8|2300.8|2307|2301|2307.8|2301.8|2306|2300|63
1662052500000|2022-09-01 17:15:00|2308.3|2302.3|2308.8|2302.8|2309.5|2303.5|2308.3|2302.3|53
1662052800000|2022-09-01 17:20:00|2309|2303|2309.3|2303.3|2309.8|2303.8|2308.3|2302.3|96
1662053100000|2022-09-01 17:25:00|2309.5|2303.5|2311.5|2305.5|2311.8|2305.8|2308.8|2302.8|83
1662053400000|2022-09-01 17:30:00|2311.8|2305.8|2313.5|2307.5|2313.8|2307.8|2311|2305|46
1662053700000|2022-09-01 17:35:00|2313.3|2307.3|2313.8|2307.8|2314.5|2308.5|2313.3|2307.3|25
1662054000000|2022-09-01 17:40:00|2314|2308|2313.8|2307.8|2314.5|2308.5|2313.5|2307.5|44
1662054300000|2022-09-01 17:45:00|2313.5|2307.5|2308.5|2302.5|2313.8|2307.8|2306.8|2300.8|45
1662054600000|2022-09-01 17:50:00|2308.3|2302.3|2310.3|2304.3|2311.8|2305.8|2308.3|2302.3|53
1662054900000|2022-09-01 17:55:00|2310|2304|2313.8|2298.8|2315|2304|2309.8|2298.8|11
1662076800000|2022-09-02 00:00:00|2319.3|2313.3|2321|2315|2321.5|2315.5|2319.1|2313.1|15
1662077100000|2022-09-02 00:05:00|2321.4|2315.4|2325.1|2319.1|2325.9|2319.9|2319.6|2313.6|31
1662077400000|2022-09-02 00:10:00|2324.9|2318.9|2324.6|2318.6|2330.4|2324.4|2324.5|2318.5|21
1662077700000|2022-09-02 00:15:00|2324.4|2318.4|2320.8|2314.8|2324.4|2318.4|2320.8|2314.8|21
1662078000000|2022-09-02 00:20:00|2320.5|2314.5|2319.8|2313.8|2320.5|2314.5|2317.4|2311.4|20
1662078300000|2022-09-02 00:25:00|2319|2313|2320.5|2314.5|2321|2315|2319|2313|12
1662078600000|2022-09-02 00:30:00|2320.3|2314.3|2317.8|2311.8|2320.5|2314.5|2317.5|2311.5|30
1662078900000|2022-09-02 00:35:00|2317.5|2311.5|2317.5|2311.5|2317.8|2311.8|2317.3|2311.3|8
1662079200000|2022-09-02 00:40:00|2317.8|2311.8|2316.8|2310.8|2318.3|2312.3|2316|2310|15
1662079500000|2022-09-02 00:45:00|2317|2311|2317.5|2311.5|2318.3|2312.3|2316.8|2310.8|20
1662079800000|2022-09-02 00:50:00|2317.3|2311.3|2320.5|2314.5|2322.8|2316.8|2316.8|2310.8|55
1662080100000|2022-09-02 00:55:00|2321.5|2315.5|2320|2314|2321.5|2315.5|2319|2313|16
1662080400000|2022-09-02 01:00:00|2319.8|2313.8|2317.8|2311.8|2320.5|2314.5|2317|2311|76
1662080700000|2022-09-02 01:05:00|2317.5|2311.5|2317.5|2311.5|2319.8|2313.8|2317.3|2311.3|72
1662081000000|2022-09-02 01:10:00|2317.8|2311.8|2315.5|2309.5|2317.8|2311.8|2312.8|2306.8|57
1662081300000|2022-09-02 01:15:00|2315.8|2309.8|2317.5|2311.5|2318|2312|2315|2309|57
1662081600000|2022-09-02 01:20:00|2317.3|2311.3|2315.8|2309.8|2317.3|2311.3|2315|2309|14
1662081900000|2022-09-02 01:25:00|2316|2310|2319|2313|2319|2313|2316|2310|23
1662082200000|2022-09-02 01:30:00|2318.8|2312.8|2317.5|2311.5|2318.8|2312.8|2314.8|2308.8|65
1662082500000|2022-09-02 01:35:00|2317.8|2311.8|2320.5|2314.5|2320.5|2314.5|2317.3|2311.3|38
1662082800000|2022-09-02 01:40:00|2321|2315|2317|2311|2321|2315|2317|2311|60
1662083100000|2022-09-02 01:45:00|2317.3|2311.3|2320|2314|2320.5|2314.5|2317|2311|17
1662083400000|2022-09-02 01:50:00|2320.3|2314.3|2320.5|2314.5|2322|2316|2319|2313|63
1662083700000|2022-09-02 01:55:00|2320.3|2314.3|2320.8|2314.8|2321.8|2315.8|2318.8|2312.8|25
1662084000000|2022-09-02 02:00:00|2321|2315|2316.5|2310.5|2321.3|2315.3|2316.5|2310.5|22
1662084300000|2022-09-02 02:05:00|2316.8|2310.8|2314.5|2308.5|2316.8|2310.8|2312.3|2306.3|41
1662084600000|2022-09-02 02:10:00|2315|2309|2318|2312|2318.3|2312.3|2313.3|2307.3|72
1662084900000|2022-09-02 02:15:00|2317.8|2311.8|2311|2305|2318|2312|2310.5|2304.5|21
1662085200000|2022-09-02 02:20:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.5|2304.5|23
1662085500000|2022-09-02 02:25:00|2311.3|2305.3|2312.3|2306.3|2314.3|2308.3|2311.3|2305.3|13
1662085800000|2022-09-02 02:30:00|2312.5|2306.5|2311|2305|2316.3|2310.3|2310.5|2304.5|72
1662086100000|2022-09-02 02:35:00|2310.8|2304.8|2307|2301|2311|2305|2305.3|2299.3|74
1662086400000|2022-09-02 02:40:00|2306.8|2300.8|2302.5|2296.5|2309.3|2303.3|2302.3|2296.3|40
1662086700000|2022-09-02 02:45:00|2302.8|2296.8|2302.3|2296.3|2304.8|2298.8|2301|2295|47
1662087000000|2022-09-02 02:50:00|2302|2296|2305.8|2299.8|2306|2300|2302|2296|52
1662087300000|2022-09-02 02:55:00|2306.3|2300.3|2316.5|2310.5|2317.3|2311.3|2306|2300|129
1662087600000|2022-09-02 03:00:00|2315.5|2309.5|2317.8|2311.8|2320.3|2314.3|2314.5|2308.5|159
1662087900000|2022-09-02 03:05:00|2318|2312|2319|2313|2321.5|2315.5|2316|2310|112
1662088200000|2022-09-02 03:10:00|2319.3|2313.3|2320.3|2314.3|2321.8|2315.8|2318.8|2312.8|61
1662088500000|2022-09-02 03:15:00|2320|2314|2320.5|2314.5|2322|2316|2317|2311|77
1662088800000|2022-09-02 03:20:00|2320.8|2314.8|2321.5|2315.5|2321.5|2315.5|2317.3|2311.3|44
1662089100000|2022-09-02 03:25:00|2321.8|2315.8|2318|2312|2323|2317|2318|2312|61
1662089400000|2022-09-02 03:30:00|2318.3|2312.3|2316.3|2310.3|2319.5|2313.5|2314.8|2308.8|27
1662089700000|2022-09-02 03:35:00|2316|2310|2315.3|2309.3|2316|2310|2315|2309|10
1662090000000|2022-09-02 03:40:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2311.5|2305.5|22
1662090300000|2022-09-02 03:45:00|2314.8|2308.8|2316.3|2310.3|2316.5|2310.5|2314.5|2308.5|11
1662090600000|2022-09-02 03:50:00|2316|2310|2315.3|2309.3|2316.3|2310.3|2315|2309|11
1662090900000|2022-09-02 03:55:00|2315.5|2309.5|2316.8|2310.8|2317.3|2311.3|2315.3|2309.3|13
1662091200000|2022-09-02 04:00:00|2317|2311|2316|2310|2317|2311|2315.8|2309.8|15
1662091500000|2022-09-02 04:05:00|2316.3|2310.3|2321.5|2315.5|2321.8|2315.8|2315.3|2309.3|24
1662091800000|2022-09-02 04:10:00|2321.3|2315.3|2320.5|2314.5|2322|2316|2320.5|2314.5|10
1662092100000|2022-09-02 04:15:00|2320|2314|2319|2313|2320|2314|2318.8|2312.8|8
1662092400000|2022-09-02 04:20:00|2318.8|2312.8|2320|2314|2320.5|2314.5|2318.5|2312.5|13
1662092700000|2022-09-02 04:25:00|2320.8|2314.8|2321.8|2315.8|2322|2316|2320.8|2314.8|9
1662093000000|2022-09-02 04:30:00|2321.5|2315.5|2321.8|2315.8|2322|2316|2319.8|2313.8|15
1662093300000|2022-09-02 04:35:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2320.5|2314.5|16
1662093600000|2022-09-02 04:40:00|2322.5|2316.5|2321.3|2315.3|2322.8|2316.8|2321.3|2315.3|14
1662093900000|2022-09-02 04:45:00|2321.5|2315.5|2320.8|2314.8|2322.5|2316.5|2320.5|2314.5|19
1662094200000|2022-09-02 04:50:00|2320.5|2314.5|2318.8|2312.8|2320.8|2314.8|2318.8|2312.8|16
1662094500000|2022-09-02 04:55:00|2318.5|2312.5|2320.5|2314.5|2321|2315|2317.8|2311.8|12
1662094800000|2022-09-02 05:00:00|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|2
1662095100000|2022-09-02 05:05:00|2321.5|2315.5|2322.8|2316.8|2322.8|2316.8|2321|2315|7
1662095400000|2022-09-02 05:10:00|2323.3|2317.3|2325.8|2319.8|2326.5|2320.5|2322.5|2316.5|20
1662095700000|2022-09-02 05:15:00|2326|2320|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|9
1662096000000|2022-09-02 05:20:00|2326.8|2320.8|2323.8|2317.8|2328.3|2322.3|2323.5|2317.5|32
1662096300000|2022-09-02 05:25:00|2323.5|2317.5|2324|2318|2324.5|2318.5|2323|2317|24
1662096600000|2022-09-02 05:30:00|2323.8|2317.8|2321.8|2315.8|2324.5|2318.5|2320|2314|81
1662096900000|2022-09-02 05:35:00|2322|2316|2322|2316|2323.8|2317.8|2320.5|2314.5|64
1662097200000|2022-09-02 05:40:00|2321.8|2315.8|2324.8|2318.8|2327.8|2321.8|2321.5|2315.5|57
1662097500000|2022-09-02 05:45:00|2325|2319|2322.3|2316.3|2325|2319|2322|2316|41
1662097800000|2022-09-02 05:50:00|2322|2316|2325.5|2319.5|2325.5|2319.5|2321.5|2315.5|31
1662098100000|2022-09-02 05:55:00|2325.3|2319.3|2325|2319|2325.8|2319.8|2322.3|2316.3|60
1662098400000|2022-09-02 06:00:00|2324.8|2318.8|2327.5|2321.5|2329.5|2323.5|2324.3|2318.3|97
1662098700000|2022-09-02 06:05:00|2327.8|2321.8|2321.5|2315.5|2328|2322|2321|2315|67
1662099000000|2022-09-02 06:10:00|2321.8|2315.8|2321|2315|2322.5|2316.5|2318.8|2312.8|36
1662099300000|2022-09-02 06:15:00|2321.3|2315.3|2320.8|2314.8|2322.5|2316.5|2320.8|2314.8|35
1662099600000|2022-09-02 06:20:00|2321|2315|2308.8|2302.8|2321|2315|2308.8|2302.8|78
1662099900000|2022-09-02 06:25:00|2309|2303|2308.3|2302.3|2313.3|2307.3|2308|2302|77
1662100200000|2022-09-02 06:30:00|2308|2302|2310|2304|2310.3|2304.3|2306|2300|95
1662100500000|2022-09-02 06:35:00|2310.9|2304.9|2314.3|2308.3|2316|2310|2310.9|2304.9|74
1662100800000|2022-09-02 06:40:00|2313.8|2307.8|2314.5|2308.5|2315|2309|2311.8|2305.8|75
1662101100000|2022-09-02 06:45:00|2314.3|2308.3|2311.5|2305.5|2317|2311|2310.3|2304.3|94
1662101400000|2022-09-02 06:50:00|2311.8|2305.8|2312.5|2306.5|2314|2308|2309|2303|82
1662101700000|2022-09-02 06:55:00|2312.8|2306.8|2310|2304|2313|2307|2308.8|2302.8|105
1662102000000|2022-09-02 07:00:00|2309.3|2303.3|2308.8|2302.8|2313.3|2307.3|2307.8|2301.8|99
1662102300000|2022-09-02 07:05:00|2308.5|2302.5|2304.5|2298.5|2308.8|2302.8|2304.3|2298.3|81
1662102600000|2022-09-02 07:10:00|2304.8|2298.8|2301.3|2295.3|2307|2301|2301|2295|66
1662102900000|2022-09-02 07:15:00|2301|2295|2301|2295|2302.3|2296.3|2300.3|2294.3|41
1662103200000|2022-09-02 07:20:00|2302.3|2296.3|2300|2294|2305.5|2299.5|2298.5|2292.5|63
1662103500000|2022-09-02 07:25:00|2299.8|2293.8|2303.5|2297.5|2304.8|2298.8|2298.3|2292.3|53
1662103800000|2022-09-02 07:30:00|2304|2298|2301|2295|2306.5|2300.5|2301|2295|52
1662104100000|2022-09-02 07:35:00|2300.8|2294.8|2303|2297|2303|2297|2298.3|2292.3|42
1662104400000|2022-09-02 07:40:00|2302.8|2296.8|2306.8|2300.8|2307.8|2301.8|2302.8|2296.8|28
1662104700000|2022-09-02 07:45:00|2306.5|2300.5|2307.5|2301.5|2307.8|2301.8|2306.3|2300.3|18
1662105000000|2022-09-02 07:50:00|2307.3|2301.3|2303.5|2297.5|2307.3|2301.3|2303|2297|22
1662105300000|2022-09-02 07:55:00|2303.3|2297.3|2302.8|2296.8|2304.8|2298.8|2302.5|2296.5|32
1662105600000|2022-09-02 08:00:00|2302.5|2296.5|2299.3|2293.3|2304.3|2298.3|2299.3|2293.3|73
1662105900000|2022-09-02 08:05:00|2299|2293|2306.3|2300.3|2306.3|2300.3|2298.5|2292.5|42
1662106200000|2022-09-02 08:10:00|2306.5|2300.5|2307.5|2301.5|2308|2302|2305.5|2299.5|40
1662106500000|2022-09-02 08:15:00|2307.8|2301.8|2305|2299|2308|2302|2304.8|2298.8|51
1662106800000|2022-09-02 08:20:00|2304.5|2298.5|2304.8|2298.8|2305.5|2299.5|2300.5|2294.5|58
1662107100000|2022-09-02 08:25:00|2305|2299|2307.5|2301.5|2307.8|2301.8|2305|2299|26
1662107400000|2022-09-02 08:30:00|2307.8|2301.8|2305.5|2299.5|2310.5|2304.5|2305.3|2299.3|57
1662107700000|2022-09-02 08:35:00|2304.8|2298.8|2305.8|2299.8|2306|2300|2303.3|2297.3|23
1662108000000|2022-09-02 08:40:00|2306|2300|2303.5|2297.5|2307.5|2301.5|2303.5|2297.5|32
1662108300000|2022-09-02 08:45:00|2303.3|2297.3|2303.8|2297.8|2305.8|2299.8|2303.3|2297.3|32
1662108600000|2022-09-02 08:50:00|2304|2298|2304|2298|2304.5|2298.5|2303.5|2297.5|37
1662108900000|2022-09-02 08:55:00|2303.8|2297.8|2304|2298|2305.3|2299.3|2303.5|2297.5|37
1662109200000|2022-09-02 09:00:00|2303.8|2297.8|2302.5|2296.5|2305|2299|2301.3|2295.3|43
1662109500000|2022-09-02 09:05:00|2302.3|2296.3|2299.8|2293.8|2302.5|2296.5|2299.8|2293.8|44
1662109800000|2022-09-02 09:10:00|2299.5|2293.5|2300.8|2294.8|2300.8|2294.8|2299|2293|27
1662110100000|2022-09-02 09:15:00|2301|2295|2296.5|2290.5|2302.8|2296.8|2296.3|2290.3|39
1662110400000|2022-09-02 09:20:00|2296.3|2290.3|2293.5|2287.5|2297.3|2291.3|2293.5|2287.5|48
1662110700000|2022-09-02 09:25:00|2293.8|2287.8|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|18
1662111000000|2022-09-02 09:30:00|2295|2289|2296|2290|2296.8|2290.8|2294.8|2288.8|33
1662111300000|2022-09-02 09:35:00|2295.8|2289.8|2300.5|2294.5|2300.8|2294.8|2295.8|2289.8|52
1662111600000|2022-09-02 09:40:00|2300.8|2294.8|2299.8|2293.8|2301|2295|2298.5|2292.5|29
1662111900000|2022-09-02 09:45:00|2300|2294|2302.3|2296.3|2303.3|2297.3|2299.8|2293.8|46
1662112200000|2022-09-02 09:50:00|2302.5|2296.5|2302.5|2296.5|2303|2297|2301.8|2295.8|21
1662112500000|2022-09-02 09:55:00|2302.8|2296.8|2304.8|2298.8|2305.5|2299.5|2302.8|2296.8|25
1662112800000|2022-09-02 10:00:00|2305|2299|2302.5|2296.5|2305.3|2299.3|2300.8|2294.8|45
1662113100000|2022-09-02 10:05:00|2302.3|2296.3|2299.5|2293.5|2302.5|2296.5|2299|2293|19
1662113400000|2022-09-02 10:10:00|2299.3|2293.3|2299.3|2293.3|2301|2295|2299|2293|30
1662113700000|2022-09-02 10:15:00|2299.5|2293.5|2299|2293|2300.3|2294.3|2299|2293|11
1662114000000|2022-09-02 10:20:00|2299.8|2293.8|2298.8|2292.8|2300|2294|2298.8|2292.8|15
1662114300000|2022-09-02 10:25:00|2298.5|2292.5|2295.3|2289.3|2299|2293|2295|2289|24
1662114600000|2022-09-02 10:30:00|2295.5|2289.5|2295|2289|2295.5|2289.5|2294.3|2288.3|22
1662114900000|2022-09-02 10:35:00|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.3|2288.3|22
1662115200000|2022-09-02 10:40:00|2295.5|2289.5|2296.3|2290.3|2296.8|2290.8|2294.5|2288.5|48
1662115500000|2022-09-02 10:45:00|2296.5|2290.5|2296.5|2290.5|2298.5|2292.5|2296.3|2290.3|41
1662115800000|2022-09-02 10:50:00|2296.3|2290.3|2297.8|2291.8|2297.8|2291.8|2295.3|2289.3|34
1662116100000|2022-09-02 10:55:00|2298.5|2292.5|2297|2291|2300.3|2294.3|2296.8|2290.8|34
1662116400000|2022-09-02 11:00:00|2297.3|2291.3|2299.8|2293.8|2300.3|2294.3|2297.3|2291.3|27
1662116700000|2022-09-02 11:05:00|2299.5|2293.5|2296.3|2290.3|2299.5|2293.5|2296|2290|33
1662117000000|2022-09-02 11:10:00|2296|2290|2294.8|2288.8|2296.3|2290.3|2294.8|2288.8|18
1662117300000|2022-09-02 11:15:00|2295|2289|2296.5|2290.5|2297|2291|2294.8|2288.8|30
1662117600000|2022-09-02 11:20:00|2296.8|2290.8|2296.8|2290.8|2297.8|2291.8|2295.8|2289.8|38
1662117900000|2022-09-02 11:25:00|2296.5|2290.5|2296.3|2290.3|2297.3|2291.3|2295.3|2289.3|31
1662118200000|2022-09-02 11:30:00|2296.5|2290.5|2298.5|2292.5|2299.8|2293.8|2296.3|2290.3|43
1662118500000|2022-09-02 11:35:00|2298.8|2292.8|2304|2298|2305.5|2299.5|2297.8|2291.8|77
1662118800000|2022-09-02 11:40:00|2304.3|2298.3|2308.3|2302.3|2308.3|2302.3|2303.5|2297.5|82
1662119100000|2022-09-02 11:45:00|2308.5|2302.5|2310|2304|2312|2306|2305.5|2299.5|90
1662119400000|2022-09-02 11:50:00|2310.3|2304.3|2309.8|2303.8|2311.3|2305.3|2305.3|2299.3|101
1662119700000|2022-09-02 11:55:00|2310.5|2304.5|2305.3|2299.3|2310.5|2304.5|2305|2299|82
1662120000000|2022-09-02 12:00:00|2305|2299|2301.8|2295.8|2305.5|2299.5|2301.3|2295.3|118
1662120300000|2022-09-02 12:05:00|2301.3|2295.3|2301.3|2295.3|2302.8|2296.8|2300.5|2294.5|60
1662120600000|2022-09-02 12:10:00|2301|2295|2303.3|2297.3|2303.5|2297.5|2300.8|2294.8|48
1662120900000|2022-09-02 12:15:00|2303.8|2297.8|2305.3|2299.3|2305.3|2299.3|2302.3|2296.3|72
1662121200000|2022-09-02 12:20:00|2305|2299|2303|2297|2306.3|2300.3|2302.8|2296.8|65
1662121500000|2022-09-02 12:25:00|2303.3|2297.3|2303.5|2297.5|2305.8|2299.8|2301.8|2295.8|67
1662121800000|2022-09-02 12:30:00|2303.8|2297.8|2313.8|2307.8|2314.8|2308.8|2303.8|2297.8|157
1662122100000|2022-09-02 12:35:00|2313.5|2307.5|2313.8|2307.8|2316.5|2310.5|2310.5|2304.5|173
1662122400000|2022-09-02 12:40:00|2314|2308|2307.8|2301.8|2316.5|2310.5|2307.8|2301.8|134
1662122700000|2022-09-02 12:45:00|2307.5|2301.5|2310.8|2304.8|2311.5|2305.5|2305.8|2299.8|123
1662123000000|2022-09-02 12:50:00|2310.5|2304.5|2311.5|2305.5|2312.8|2306.8|2310.3|2304.3|124
1662123300000|2022-09-02 12:55:00|2311.3|2305.3|2308.3|2302.3|2312.8|2306.8|2307.8|2301.8|108
1662123600000|2022-09-02 13:00:00|2308.8|2302.8|2309.5|2303.5|2316.9|2310.9|2308.8|2302.8|238
1662123900000|2022-09-02 13:05:00|2310|2304|2314.3|2308.3|2314.3|2308.3|2309.3|2303.3|106
1662124200000|2022-09-02 13:10:00|2314.5|2308.5|2313.8|2307.8|2318.3|2312.3|2313.5|2307.5|147
1662124500000|2022-09-02 13:15:00|2313.5|2307.5|2314.3|2308.3|2317.8|2311.8|2313.5|2307.5|145
1662124800000|2022-09-02 13:20:00|2314.5|2308.5|2313|2307|2316|2310|2312.3|2306.3|149
1662125100000|2022-09-02 13:25:00|2312.8|2306.8|2310.5|2304.5|2312.8|2306.8|2310.5|2304.5|131
1662125400000|2022-09-02 13:30:00|2310.8|2304.8|2305|2299|2312.3|2306.3|2304.5|2298.5|145
1662125700000|2022-09-02 13:35:00|2305.3|2299.3|2307.3|2301.3|2307.3|2301.3|2303.5|2297.5|112
1662126000000|2022-09-02 13:40:00|2307|2301|2303.5|2297.5|2307.3|2301.3|2301.8|2295.8|162
1662126300000|2022-09-02 13:45:00|2303.8|2297.8|2303.3|2297.3|2305.8|2299.8|2302.3|2296.3|128
1662126600000|2022-09-02 13:50:00|2303|2297|2304|2298|2304.3|2298.3|2301.8|2295.8|88
1662126900000|2022-09-02 13:55:00|2304.3|2298.3|2306|2300|2306.8|2300.8|2303.5|2297.5|57
1662127200000|2022-09-02 14:00:00|2306.3|2300.3|2302.3|2296.3|2309.3|2303.3|2301.5|2295.5|114
1662127500000|2022-09-02 14:05:00|2301.8|2295.8|2300|2294|2302.3|2296.3|2299.5|2293.5|87
1662127800000|2022-09-02 14:10:00|2300.3|2294.3|2306|2300|2306.3|2300.3|2300|2294|108
1662128100000|2022-09-02 14:15:00|2306.3|2300.3|2301|2295|2306.8|2300.8|2299|2293|86
1662128400000|2022-09-02 14:20:00|2301.3|2295.3|2305.3|2299.3|2306.8|2300.8|2300.3|2294.3|81
1662128700000|2022-09-02 14:25:00|2305.5|2299.5|2306.8|2300.8|2309.8|2303.8|2305.3|2299.3|64
1662129000000|2022-09-02 14:30:00|2307.3|2301.3|2313|2307|2313|2307|2307|2301|87
1662129300000|2022-09-02 14:35:00|2313.3|2307.3|2314|2308|2316.8|2310.8|2312.8|2306.8|100
1662129600000|2022-09-02 14:40:00|2314.3|2308.3|2322|2316|2325.1|2319.1|2314.3|2308.3|192
1662129900000|2022-09-02 14:45:00|2322.3|2316.3|2321|2315|2323|2317|2318|2312|158
1662130200000|2022-09-02 14:50:00|2320.8|2314.8|2324.3|2318.3|2327.4|2321.4|2320.5|2314.5|150
1662130500000|2022-09-02 14:55:00|2324.5|2318.5|2319|2313|2325.3|2319.3|2318.3|2312.3|113
1662130800000|2022-09-02 15:00:00|2319.5|2313.5|2316.3|2310.3|2324.8|2318.8|2315.3|2309.3|112
1662131100000|2022-09-02 15:05:00|2316.5|2310.5|2312.5|2306.5|2318|2312|2309.3|2303.3|105
1662131400000|2022-09-02 15:10:00|2312.3|2306.3|2311.8|2305.8|2313.3|2307.3|2310.5|2304.5|99
1662131700000|2022-09-02 15:15:00|2311.5|2305.5|2312.3|2306.3|2313.3|2307.3|2310.8|2304.8|88
1662132000000|2022-09-02 15:20:00|2312|2306|2307|2301|2314.3|2308.3|2306.8|2300.8|133
1662132300000|2022-09-02 15:25:00|2306.8|2300.8|2303.5|2297.5|2308|2302|2302.3|2296.3|140
1662132600000|2022-09-02 15:30:00|2303.8|2297.8|2299|2293|2304.3|2298.3|2296.8|2290.8|142
1662132900000|2022-09-02 15:35:00|2299.3|2293.3|2304|2298|2305.3|2299.3|2299|2293|114
1662133200000|2022-09-02 15:40:00|2303.8|2297.8|2299.3|2293.3|2304.3|2298.3|2298.8|2292.8|87
1662133500000|2022-09-02 15:45:00|2299.5|2293.5|2298.8|2292.8|2300.8|2294.8|2298.5|2292.5|37
1662133800000|2022-09-02 15:50:00|2299|2293|2301.3|2295.3|2302|2296|2298.3|2292.3|45
1662134100000|2022-09-02 15:55:00|2301.5|2295.5|2300.5|2294.5|2302.3|2296.3|2299.5|2293.5|39
1662134400000|2022-09-02 16:00:00|2300.8|2294.8|2299.3|2293.3|2301.8|2295.8|2299|2293|43
1662134700000|2022-09-02 16:05:00|2299|2293|2300.8|2294.8|2301.8|2295.8|2299|2293|37
1662135000000|2022-09-02 16:10:00|2301|2295|2302.3|2296.3|2302.3|2296.3|2299.3|2293.3|50
1662135300000|2022-09-02 16:15:00|2302|2296|2302.5|2296.5|2303|2297|2301.8|2295.8|61
1662135600000|2022-09-02 16:20:00|2302.3|2296.3|2298.5|2292.5|2302.5|2296.5|2298.5|2292.5|53
1662135900000|2022-09-02 16:25:00|2298.8|2292.8|2302.3|2296.3|2304|2298|2297.8|2291.8|80
1662136200000|2022-09-02 16:30:00|2302|2296|2303.5|2297.5|2303.8|2297.8|2301|2295|58
1662136500000|2022-09-02 16:35:00|2303.8|2297.8|2301.8|2295.8|2303.8|2297.8|2301.8|2295.8|54
1662136800000|2022-09-02 16:40:00|2302|2296|2301.3|2295.3|2302.3|2296.3|2301.3|2295.3|58
1662137100000|2022-09-02 16:45:00|2301|2295|2301|2295|2301.3|2295.3|2299.5|2293.5|75
1662137400000|2022-09-02 16:50:00|2300.8|2294.8|2299.5|2293.5|2301.3|2295.3|2298.3|2292.3|75
1662137700000|2022-09-02 16:55:00|2299.3|2293.3|2299|2293|2301.3|2295.3|2298|2292|87
1662138000000|2022-09-02 17:00:00|2298.8|2292.8|2298.3|2292.3|2299|2293|2297.8|2291.8|100
1662138300000|2022-09-02 17:05:00|2298|2292|2301|2295|2302.3|2296.3|2298|2292|68
1662138600000|2022-09-02 17:10:00|2300.8|2294.8|2301|2295|2301.5|2295.5|2300.5|2294.5|54
1662138900000|2022-09-02 17:15:00|2301.3|2295.3|2303.3|2297.3|2303.5|2297.5|2300.8|2294.8|44
1662139200000|2022-09-02 17:20:00|2303.5|2297.5|2304.3|2298.3|2304.8|2298.8|2302.5|2296.5|58
1662139500000|2022-09-02 17:25:00|2303.5|2297.5|2301|2295|2305.3|2299.3|2300.3|2294.3|34
1662139800000|2022-09-02 17:30:00|2301.3|2295.3|2304|2298|2304.3|2298.3|2301|2295|30
1662140100000|2022-09-02 17:35:00|2304.5|2298.5|2306|2300|2306|2300|2303.5|2297.5|49
1662140400000|2022-09-02 17:40:00|2306.3|2300.3|2304.8|2298.8|2306.3|2300.3|2304|2298|36
1662140700000|2022-09-02 17:45:00|2304.5|2298.5|2303.8|2297.8|2306.3|2300.3|2303.5|2297.5|18
1662141000000|2022-09-02 17:50:00|2303.5|2297.5|2305.8|2299.8|2305.8|2299.8|2303.3|2297.3|47
1662141300000|2022-09-02 17:55:00|2310.3|2295.3|2310.8|2295.8|2310.8|2295.8|2309.5|2294.5|5
1662336000000|2022-09-05 00:00:00|2310.5|2295.5|2303.3|2297.3|2310.5|2297.4|2303.1|2295.5|4
1662336300000|2022-09-05 00:05:00|2303.5|2297.5|2306.5|2300.5|2306.5|2300.5|2303.5|2297.5|18
1662336600000|2022-09-05 00:10:00|2307|2301|2303.8|2297.8|2307.5|2301.5|2302.3|2296.3|34
1662336900000|2022-09-05 00:15:00|2304|2298|2300.3|2294.3|2305.8|2299.8|2300|2294|23
1662337200000|2022-09-05 00:20:00|2300.5|2294.5|2300.5|2294.5|2300.8|2294.8|2300.3|2294.3|15
1662337500000|2022-09-05 00:25:00|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|3
1662337800000|2022-09-05 00:30:00|2301.5|2295.5|2302|2296|2302|2296|2301|2295|12
1662338100000|2022-09-05 00:35:00|2302.3|2296.3|2301.5|2295.5|2303.5|2297.5|2301.5|2295.5|17
1662338400000|2022-09-05 00:40:00|2301.8|2295.8|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|11
1662338700000|2022-09-05 00:45:00|2301.8|2295.8|2303.3|2297.3|2304.5|2298.5|2301.8|2295.8|16
1662339000000|2022-09-05 00:50:00|2303.5|2297.5|2303.8|2297.8|2304.5|2298.5|2303|2297|18
1662339300000|2022-09-05 00:55:00|2304|2298|2306|2300|2306.3|2300.3|2304|2298|4
1662339600000|2022-09-05 01:00:00|2306.3|2300.3|2307.5|2301.5|2307.8|2301.8|2300.3|2294.3|93
1662339900000|2022-09-05 01:05:00|2307.3|2301.3|2300.8|2294.8|2307.3|2301.3|2300.3|2294.3|50
1662340200000|2022-09-05 01:10:00|2301|2295|2301|2295|2304.3|2298.3|2300|2294|62
1662340500000|2022-09-05 01:15:00|2300.8|2294.8|2303|2297|2303.8|2297.8|2298.5|2292.5|88
1662340800000|2022-09-05 01:20:00|2302.3|2296.3|2305|2299|2305|2299|2302|2296|47
1662341100000|2022-09-05 01:25:00|2305.3|2299.3|2304.8|2298.8|2306|2300|2302.3|2296.3|66
1662341400000|2022-09-05 01:30:00|2304.5|2298.5|2306.8|2300.8|2307|2301|2304.5|2298.5|32
1662341700000|2022-09-05 01:35:00|2307|2301|2304.8|2298.8|2308.5|2302.5|2303|2297|41
1662342000000|2022-09-05 01:40:00|2305|2299|2305|2299|2305.8|2299.8|2304|2298|38
1662342300000|2022-09-05 01:45:00|2305.3|2299.3|2307.3|2301.3|2308.3|2302.3|2304.8|2298.8|44
1662342600000|2022-09-05 01:50:00|2306.5|2300.5|2308.8|2302.8|2309.3|2303.3|2306.5|2300.5|55
1662342900000|2022-09-05 01:55:00|2309|2303|2308.8|2302.8|2309.8|2303.8|2308.5|2302.5|27
1662343200000|2022-09-05 02:00:00|2309|2303|2311.5|2305.5|2311.5|2305.5|2308.3|2302.3|25
1662343500000|2022-09-05 02:05:00|2311.3|2305.3|2308|2302|2311.8|2305.8|2308|2302|20
1662343800000|2022-09-05 02:10:00|2308.8|2302.8|2310.8|2304.8|2312.5|2306.5|2308.3|2302.3|32
1662344100000|2022-09-05 02:15:00|2310.5|2304.5|2310|2304|2310.5|2304.5|2309.3|2303.3|22
1662344400000|2022-09-05 02:20:00|2310.3|2304.3|2310|2304|2312.3|2306.3|2309.5|2303.5|15
1662344700000|2022-09-05 02:25:00|2310.3|2304.3|2311|2305|2311|2305|2309|2303|9
1662345000000|2022-09-05 02:30:00|2310.5|2304.5|2311|2305|2311.8|2305.8|2309.8|2303.8|36
1662345300000|2022-09-05 02:35:00|2310.8|2304.8|2307.8|2301.8|2311|2305|2307.3|2301.3|42
1662345600000|2022-09-05 02:40:00|2307.5|2301.5|2307|2301|2309|2303|2305.8|2299.8|54
1662345900000|2022-09-05 02:45:00|2307.3|2301.3|2309.5|2303.5|2309.5|2303.5|2307|2301|23
1662346200000|2022-09-05 02:50:00|2309.8|2303.8|2310.8|2304.8|2310.8|2304.8|2309.3|2303.3|28
1662346500000|2022-09-05 02:55:00|2310.5|2304.5|2310.8|2304.8|2311.3|2305.3|2309.8|2303.8|23
1662346800000|2022-09-05 03:00:00|2311|2305|2307.8|2301.8|2311|2305|2307.8|2301.8|17
1662347100000|2022-09-05 03:05:00|2308.3|2302.3|2310.3|2304.3|2310.8|2304.8|2308.3|2302.3|27
1662347400000|2022-09-05 03:10:00|2310.5|2304.5|2314|2308|2314|2308|2310|2304|27
1662347700000|2022-09-05 03:15:00|2314.5|2308.5|2314.5|2308.5|2315.8|2309.8|2314|2308|26
1662348000000|2022-09-05 03:20:00|2313|2307|2314.8|2308.8|2314.8|2308.8|2313|2307|5
1662348300000|2022-09-05 03:25:00|2315|2309|2311.3|2305.3|2316.3|2310.3|2310.5|2304.5|37
1662348600000|2022-09-05 03:30:00|2311.8|2305.8|2310.5|2304.5|2312.5|2306.5|2310|2304|25
1662348900000|2022-09-05 03:35:00|2311.5|2305.5|2311.5|2305.5|2311.8|2305.8|2311.3|2305.3|4
1662349200000|2022-09-05 03:40:00|2311.3|2305.3|2311.5|2305.5|2311.8|2305.8|2310.3|2304.3|8
1662349500000|2022-09-05 03:45:00|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.3|2305.3|4
1662349800000|2022-09-05 03:50:00|2311.8|2305.8|2312.5|2306.5|2312.8|2306.8|2311.5|2305.5|10
1662350100000|2022-09-05 03:55:00|2312.8|2306.8|2313|2307|2314|2308|2312.8|2306.8|8
1662350400000|2022-09-05 04:00:00|2313.3|2307.3|2312.8|2306.8|2314.8|2308.8|2311.5|2305.5|18
1662350700000|2022-09-05 04:05:00|2313|2307|2313|2307|2313|2307|2312.5|2306.5|7
1662351000000|2022-09-05 04:10:00|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|4
1662351300000|2022-09-05 04:15:00|2313.5|2307.5|2312.8|2306.8|2313.5|2307.5|2312.8|2306.8|3
1662351600000|2022-09-05 04:20:00|2312.5|2306.5|2313.3|2307.3|2313.5|2307.5|2311.8|2305.8|9
1662351900000|2022-09-05 04:25:00|2313.8|2307.8|2314|2308|2314.3|2308.3|2313.3|2307.3|6
1662352200000|2022-09-05 04:30:00|2314.3|2308.3|2313.5|2307.5|2314.5|2308.5|2313.5|2307.5|6
1662352800000|2022-09-05 04:40:00|2313.8|2307.8|2314.8|2308.8|2315.3|2309.3|2313.8|2307.8|5
1662353100000|2022-09-05 04:45:00|2315|2309|2314|2308|2315.3|2309.3|2314|2308|7
1662353400000|2022-09-05 04:50:00|2314.3|2308.3|2315|2309|2315.3|2309.3|2314.3|2308.3|4
1662353700000|2022-09-05 04:55:00|2315.3|2309.3|2316.3|2310.3|2316.5|2310.5|2315|2309|13
1662354000000|2022-09-05 05:00:00|2315.8|2309.8|2315.5|2309.5|2316.3|2310.3|2314.8|2308.8|11
1662354300000|2022-09-05 05:05:00|2315.8|2309.8|2314.3|2308.3|2316.5|2310.5|2314.3|2308.3|10
1662354600000|2022-09-05 05:10:00|2314.5|2308.5|2314.8|2308.8|2315.3|2309.3|2314.3|2308.3|9
1662354900000|2022-09-05 05:15:00|2315.5|2309.5|2315|2309|2316|2310|2314.3|2308.3|13
1662355200000|2022-09-05 05:20:00|2315.3|2309.3|2311.5|2305.5|2315.5|2309.5|2311.5|2305.5|15
1662355500000|2022-09-05 05:25:00|2311.8|2305.8|2309.8|2303.8|2312|2306|2309.8|2303.8|19
1662355800000|2022-09-05 05:30:00|2309.3|2303.3|2312.3|2306.3|2312.3|2306.3|2307.3|2301.3|47
1662356100000|2022-09-05 05:35:00|2312.5|2306.5|2312|2306|2312.5|2306.5|2309.5|2303.5|26
1662356400000|2022-09-05 05:40:00|2311.8|2305.8|2307.8|2301.8|2312.5|2306.5|2307.5|2301.5|57
1662356700000|2022-09-05 05:45:00|2308|2302|2306.3|2300.3|2310|2304|2305.5|2299.5|41
1662357000000|2022-09-05 05:50:00|2306.5|2300.5|2309|2303|2310.3|2304.3|2306.5|2300.5|54
1662357300000|2022-09-05 05:55:00|2309.3|2303.3|2313|2307|2313|2307|2309.3|2303.3|36
1662357600000|2022-09-05 06:00:00|2312|2306|2310.3|2304.3|2312|2306|2308.5|2302.5|40
1662357900000|2022-09-05 06:05:00|2310.5|2304.5|2313|2307|2313|2307|2310.5|2304.5|12
1662358200000|2022-09-05 06:10:00|2312.8|2306.8|2312.8|2306.8|2314.3|2308.3|2311|2305|27
1662358500000|2022-09-05 06:15:00|2313|2307|2316.5|2310.5|2317.5|2311.5|2313|2307|51
1662358800000|2022-09-05 06:20:00|2316.8|2310.8|2314.8|2308.8|2317.8|2311.8|2314.8|2308.8|42
1662359100000|2022-09-05 06:25:00|2315|2309|2315.5|2309.5|2316.3|2310.3|2313.5|2307.5|46
1662359400000|2022-09-05 06:30:00|2315.3|2309.3|2316|2310|2316|2310|2314.3|2308.3|38
1662359700000|2022-09-05 06:35:00|2316.3|2310.3|2313.5|2307.5|2316.8|2310.8|2313.3|2307.3|28
1662360000000|2022-09-05 06:40:00|2314|2308|2308.5|2302.5|2314|2308|2308.3|2302.3|40
1662360300000|2022-09-05 06:45:00|2308.3|2302.3|2309.5|2303.5|2309.8|2303.8|2308.3|2302.3|38
1662360600000|2022-09-05 06:50:00|2309.8|2303.8|2307|2301|2311|2305|2307|2301|81
1662360900000|2022-09-05 06:55:00|2304.5|2298.5|2302.4|2296.4|2307|2301|2302.4|2296.4|112
1662361200000|2022-09-05 07:00:00|2302.6|2296.6|2307.5|2301.5|2308.5|2302.5|2300.1|2294.1|80
1662361500000|2022-09-05 07:05:00|2307.3|2301.3|2306.8|2300.8|2308.5|2302.5|2305|2299|43
1662361800000|2022-09-05 07:10:00|2307.8|2301.8|2308|2302|2310.8|2304.8|2307.5|2301.5|56
1662362100000|2022-09-05 07:15:00|2308.3|2302.3|2310.3|2304.3|2312.3|2306.3|2308.3|2302.3|61
1662362400000|2022-09-05 07:20:00|2310.5|2304.5|2311.3|2305.3|2312.5|2306.5|2308.8|2302.8|49
1662362700000|2022-09-05 07:25:00|2311|2305|2310.8|2304.8|2312.3|2306.3|2310|2304|28
1662363000000|2022-09-05 07:30:00|2311|2305|2310.3|2304.3|2312.8|2306.8|2310|2304|39
1662363300000|2022-09-05 07:35:00|2310|2304|2307.8|2301.8|2312|2306|2307.8|2301.8|56
1662363600000|2022-09-05 07:40:00|2308|2302|2308.8|2302.8|2310.8|2304.8|2308|2302|22
1662363900000|2022-09-05 07:45:00|2309|2303|2309|2303|2309.3|2303.3|2307.3|2301.3|32
1662364200000|2022-09-05 07:50:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2308.5|2302.5|28
1662364500000|2022-09-05 07:55:00|2309.5|2303.5|2312.3|2306.3|2312.8|2306.8|2309.3|2303.3|38
1662364800000|2022-09-05 08:00:00|2312|2306|2304.9|2298.9|2312.3|2306.3|2304.9|2298.9|42
1662365100000|2022-09-05 08:05:00|2304.8|2298.8|2306.5|2300.5|2307.5|2301.5|2304.5|2298.5|29
1662365400000|2022-09-05 08:10:00|2306.3|2300.3|2305.3|2299.3|2306.3|2300.3|2304.8|2298.8|15
1662365700000|2022-09-05 08:15:00|2305.5|2299.5|2306|2300|2307.5|2301.5|2305.3|2299.3|18
1662366000000|2022-09-05 08:20:00|2305.8|2299.8|2305|2299|2306.8|2300.8|2304.8|2298.8|23
1662366300000|2022-09-05 08:25:00|2304.8|2298.8|2307|2301|2307|2301|2304.8|2298.8|17
1662366600000|2022-09-05 08:30:00|2307.3|2301.3|2306|2300|2307.5|2301.5|2305.3|2299.3|41
1662366900000|2022-09-05 08:35:00|2306.3|2300.3|2304.5|2298.5|2307.3|2301.3|2304.5|2298.5|31
1662367200000|2022-09-05 08:40:00|2304.3|2298.3|2303|2297|2304.5|2298.5|2302.5|2296.5|17
1662367500000|2022-09-05 08:45:00|2302.8|2296.8|2302.8|2296.8|2303.3|2297.3|2302|2296|22
1662367800000|2022-09-05 08:50:00|2302.5|2296.5|2298|2292|2302.8|2296.8|2297.8|2291.8|37
1662368100000|2022-09-05 08:55:00|2298.3|2292.3|2298.3|2292.3|2299.3|2293.3|2296.8|2290.8|38
1662368400000|2022-09-05 09:00:00|2298|2292|2297.3|2291.3|2300.3|2294.3|2296.8|2290.8|98
1662368700000|2022-09-05 09:05:00|2297|2291|2301.5|2295.5|2301.5|2295.5|2297|2291|38
1662369000000|2022-09-05 09:10:00|2301.8|2295.8|2300.5|2294.5|2302.3|2296.3|2300|2294|40
1662369300000|2022-09-05 09:15:00|2300.8|2294.8|2298.5|2292.5|2301.5|2295.5|2298.5|2292.5|44
1662369600000|2022-09-05 09:20:00|2298.3|2292.3|2299.5|2293.5|2300|2294|2297.3|2291.3|65
1662369900000|2022-09-05 09:25:00|2300|2294|2297.8|2291.8|2300.3|2294.3|2297.3|2291.3|28
1662370200000|2022-09-05 09:30:00|2298|2292|2298.8|2292.8|2300|2294|2298|2292|24
1662370500000|2022-09-05 09:35:00|2298.5|2292.5|2300.3|2294.3|2300.5|2294.5|2298.5|2292.5|29
1662370800000|2022-09-05 09:40:00|2300.8|2294.8|2301.8|2295.8|2303.3|2297.3|2300.8|2294.8|55
1662371100000|2022-09-05 09:45:00|2302|2296|2301.8|2295.8|2303.3|2297.3|2300.8|2294.8|42
1662371400000|2022-09-05 09:50:00|2301.5|2295.5|2300.8|2294.8|2301.8|2295.8|2299.3|2293.3|43
1662371700000|2022-09-05 09:55:00|2300.5|2294.5|2299.3|2293.3|2300.8|2294.8|2299.3|2293.3|14
1662372000000|2022-09-05 10:00:00|2299.5|2293.5|2298.5|2292.5|2300|2294|2298.5|2292.5|13
1662372300000|2022-09-05 10:05:00|2298.3|2292.3|2296.8|2290.8|2298.3|2292.3|2296.8|2290.8|14
1662372600000|2022-09-05 10:10:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|7
1662372900000|2022-09-05 10:15:00|2297.5|2291.5|2297.8|2291.8|2300.3|2294.3|2297.5|2291.5|39
1662373200000|2022-09-05 10:20:00|2297.5|2291.5|2299.5|2293.5|2300|2294|2296.8|2290.8|26
1662373500000|2022-09-05 10:25:00|2299.8|2293.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|9
1662373800000|2022-09-05 10:30:00|2299.5|2293.5|2297|2291|2300|2294|2296.8|2290.8|26
1662374100000|2022-09-05 10:35:00|2296.8|2290.8|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|8
1662374400000|2022-09-05 10:40:00|2297|2291|2295.5|2289.5|2297.3|2291.3|2295.5|2289.5|16
1662374700000|2022-09-05 10:45:00|2295.8|2289.8|2296|2290|2296.3|2290.3|2295.8|2289.8|6
1662375000000|2022-09-05 10:50:00|2296.3|2290.3|2296.3|2290.3|2296.8|2290.8|2296|2290|11
1662375300000|2022-09-05 10:55:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296|2290|5
1662375600000|2022-09-05 11:00:00|2297|2291|2298.5|2292.5|2299.3|2293.3|2296.8|2290.8|26
1662375900000|2022-09-05 11:05:00|2298.3|2292.3|2297|2291|2299.3|2293.3|2296.8|2290.8|26
1662376200000|2022-09-05 11:10:00|2297.3|2291.3|2297.8|2291.8|2298.3|2292.3|2297.3|2291.3|22
1662376500000|2022-09-05 11:15:00|2298|2292|2297.5|2291.5|2298.3|2292.3|2297.3|2291.3|13
1662376800000|2022-09-05 11:20:00|2297.8|2291.8|2298|2292|2298.3|2292.3|2297.5|2291.5|21
1662377100000|2022-09-05 11:25:00|2297.8|2291.8|2297.3|2291.3|2298.5|2292.5|2297.3|2291.3|17
1662377400000|2022-09-05 11:30:00|2297.5|2291.5|2297.3|2291.3|2298.5|2292.5|2296.5|2290.5|26
1662377700000|2022-09-05 11:35:00|2297|2291|2295.8|2289.8|2297.5|2291.5|2293.8|2287.8|42
1662378000000|2022-09-05 11:40:00|2296|2290|2298.8|2292.8|2298.8|2292.8|2296|2290|36
1662378300000|2022-09-05 11:45:00|2297.8|2291.8|2300.5|2294.5|2300.5|2294.5|2297|2291|28
1662378600000|2022-09-05 11:50:00|2300.8|2294.8|2301.3|2295.3|2302.5|2296.5|2300.5|2294.5|33
1662378900000|2022-09-05 11:55:00|2301.5|2295.5|2296.9|2290.9|2303|2297|2294|2288|109
1662379200000|2022-09-05 12:00:00|2297.1|2291.1|2298|2292|2300.5|2294.5|2296.8|2290.8|64
1662379500000|2022-09-05 12:05:00|2298.3|2292.3|2296.5|2290.5|2298.8|2292.8|2296.5|2290.5|34
1662379800000|2022-09-05 12:10:00|2296.8|2290.8|2294|2288|2297.3|2291.3|2294|2288|22
1662380100000|2022-09-05 12:15:00|2293.8|2287.8|2295.5|2289.5|2296|2290|2293.5|2287.5|39
1662380400000|2022-09-05 12:20:00|2295.3|2289.3|2296|2290|2296|2290|2292.3|2286.3|33
1662380700000|2022-09-05 12:25:00|2296.3|2290.3|2296.3|2290.3|2298|2292|2295.8|2289.8|33
1662381000000|2022-09-05 12:30:00|2296|2290|2296.5|2290.5|2297|2291|2295.8|2289.8|8
1662381300000|2022-09-05 12:35:00|2296.3|2290.3|2295.8|2289.8|2296.3|2290.3|2294.8|2288.8|19
1662381600000|2022-09-05 12:40:00|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|13
1662381900000|2022-09-05 12:45:00|2295.3|2289.3|2296.3|2290.3|2296.3|2290.3|2295.3|2289.3|11
1662382200000|2022-09-05 12:50:00|2295.8|2289.8|2296.3|2290.3|2296.3|2290.3|2294.5|2288.5|21
1662382500000|2022-09-05 12:55:00|2296.8|2290.8|2296|2290|2298|2292|2295|2289|34
1662382800000|2022-09-05 13:00:00|2295.8|2289.8|2296.5|2290.5|2299.6|2293.6|2295.3|2289.3|161
1662383100000|2022-09-05 13:05:00|2296.3|2290.3|2297|2291|2300.5|2294.5|2295.3|2289.3|111
1662383400000|2022-09-05 13:10:00|2297.3|2291.3|2297|2291|2298.1|2292.1|2296.5|2290.5|75
1662383700000|2022-09-05 13:15:00|2297.3|2291.3|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|35
1662384000000|2022-09-05 13:20:00|2297|2291|2298|2292|2300|2294|2296.5|2290.5|65
1662384300000|2022-09-05 13:25:00|2297.8|2291.8|2293|2287|2299.5|2293.5|2293|2287|79
1662384600000|2022-09-05 13:30:00|2293.3|2287.3|2292.3|2286.3|2293.8|2287.8|2292.3|2286.3|47
1662384900000|2022-09-05 13:35:00|2292.5|2286.5|2293|2287|2293.3|2287.3|2292.5|2286.5|23
1662385200000|2022-09-05 13:40:00|2293.3|2287.3|2292.8|2286.8|2293.8|2287.8|2292|2286|20
1662385500000|2022-09-05 13:45:00|2293|2287|2292.3|2286.3|2293.8|2287.8|2292|2286|32
1662385800000|2022-09-05 13:50:00|2292|2286|2293|2287|2293.3|2287.3|2291.8|2285.8|17
1662386100000|2022-09-05 13:55:00|2293.3|2287.3|2294.5|2288.5|2294.5|2288.5|2293.3|2287.3|18
1662386400000|2022-09-05 14:00:00|2294.3|2288.3|2294|2288|2294.8|2288.8|2293.8|2287.8|17
1662386700000|2022-09-05 14:05:00|2293.8|2287.8|2293|2287|2293.8|2287.8|2292|2286|30
1662387000000|2022-09-05 14:10:00|2293.5|2287.5|2292.5|2286.5|2293.5|2287.5|2291.8|2285.8|25
1662387300000|2022-09-05 14:15:00|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2291.8|2285.8|16
1662387600000|2022-09-05 14:20:00|2292.5|2286.5|2292.5|2286.5|2294|2288|2292.3|2286.3|30
1662387900000|2022-09-05 14:25:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.5|2285.5|23
1662388200000|2022-09-05 14:30:00|2292|2286|2292|2286|2292.5|2286.5|2291.8|2285.8|43
1662388500000|2022-09-05 14:35:00|2291.8|2285.8|2293.8|2287.8|2295|2289|2291.5|2285.5|46
1662388800000|2022-09-05 14:40:00|2293.5|2287.5|2290.8|2284.8|2294.5|2288.5|2290.8|2284.8|32
1662389100000|2022-09-05 14:45:00|2291|2285|2290.5|2284.5|2292.3|2286.3|2290.5|2284.5|34
1662389400000|2022-09-05 14:50:00|2290.3|2284.3|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|22
1662389700000|2022-09-05 14:55:00|2289.8|2283.8|2288.3|2282.3|2290.3|2284.3|2286.5|2280.5|54
1662390000000|2022-09-05 15:00:00|2288.5|2282.5|2288|2282|2289|2283|2287.5|2281.5|34
1662390300000|2022-09-05 15:05:00|2288.3|2282.3|2286.8|2280.8|2288.3|2282.3|2286.5|2280.5|27
1662390600000|2022-09-05 15:10:00|2287.3|2281.3|2286|2280|2287.8|2281.8|2284.8|2278.8|27
1662390900000|2022-09-05 15:15:00|2286.3|2280.3|2285.8|2279.8|2286.8|2280.8|2285.5|2279.5|45
1662391200000|2022-09-05 15:20:00|2286|2280|2286.8|2280.8|2287.8|2281.8|2285|2279|29
1662391500000|2022-09-05 15:25:00|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.8|2280.8|14
1662391800000|2022-09-05 15:30:00|2287.5|2281.5|2289.3|2283.3|2291.3|2285.3|2287|2281|115
1662392100000|2022-09-05 15:35:00|2289.5|2283.5|2291.5|2285.5|2291.5|2285.5|2289.3|2283.3|36
1662392400000|2022-09-05 15:40:00|2291.3|2285.3|2291|2285|2291.5|2285.5|2290.3|2284.3|15
1662392700000|2022-09-05 15:45:00|2291.3|2285.3|2290.5|2284.5|2291.8|2285.8|2290|2284|28
1662393000000|2022-09-05 15:50:00|2290.8|2284.8|2289.5|2283.5|2291|2285|2289.3|2283.3|17
1662393300000|2022-09-05 15:55:00|2289.8|2283.8|2288.8|2282.8|2290|2284|2288.5|2282.5|23
1662393600000|2022-09-05 16:00:00|2288.5|2282.5|2289|2283|2289|2283|2287.8|2281.8|17
1662393900000|2022-09-05 16:05:00|2288.8|2282.8|2289.8|2283.8|2290.5|2284.5|2288.8|2282.8|14
1662394200000|2022-09-05 16:10:00|2289.5|2283.5|2292.3|2286.3|2292.8|2286.8|2289.5|2283.5|25
1662394500000|2022-09-05 16:15:00|2292.5|2286.5|2295.5|2289.5|2297.5|2291.5|2292.3|2286.3|39
1662394800000|2022-09-05 16:20:00|2295.3|2289.3|2294.8|2288.8|2296.3|2290.3|2294.8|2288.8|20
1662395100000|2022-09-05 16:25:00|2295|2289|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|4
1662395400000|2022-09-05 16:30:00|2295|2289|2294.8|2288.8|2295|2289|2292|2286|18
1662395700000|2022-09-05 16:35:00|2294.5|2288.5|2292.3|2286.3|2295.3|2289.3|2292|2286|30
1662396000000|2022-09-05 16:40:00|2292|2286|2292.5|2286.5|2292.8|2286.8|2291.3|2285.3|20
1662396300000|2022-09-05 16:45:00|2292.8|2286.8|2293.5|2287.5|2294|2288|2291.8|2285.8|61
1662396600000|2022-09-05 16:50:00|2293.3|2287.3|2293.5|2287.5|2294|2288|2293.3|2287.3|25
1662396900000|2022-09-05 16:55:00|2293.3|2287.3|2293|2287|2293.8|2287.8|2292.3|2286.3|23
1662397200000|2022-09-05 17:00:00|2292.5|2286.5|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|6
1662397500000|2022-09-05 17:05:00|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1662397800000|2022-09-05 17:10:00|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292|2286|22
1662398100000|2022-09-05 17:15:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292|2286|12
1662398400000|2022-09-05 17:20:00|2292.5|2286.5|2292.3|2286.3|2292.8|2286.8|2292|2286|11
1662398700000|2022-09-05 17:25:00|2292.5|2286.5|2292.5|2286.5|2293.3|2287.3|2292.3|2286.3|12
1662399000000|2022-09-05 17:30:00|2292.3|2286.3|2292.5|2286.5|2292.8|2286.8|2292.3|2286.3|6
1662399600000|2022-09-05 17:40:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|4
1662400200000|2022-09-05 17:50:00|2292.3|2286.3|2291.5|2285.5|2292.5|2286.5|2290.5|2284.5|23
1662400500000|2022-09-05 17:55:00|2291.3|2285.3|2295.8|2280.8|2296.5|2285.3|2291.3|2280.3|7
1662422400000|2022-09-06 00:00:00|2300.8|2294.8|2296|2290|2300.8|2294.8|2295.9|2289.9|15
1662422700000|2022-09-06 00:05:00|2296.6|2290.6|2298.9|2292.9|2300.4|2294.4|2296.6|2290.6|39
1662423000000|2022-09-06 00:10:00|2299|2293|2297.8|2291.8|2299.3|2293.3|2297.5|2291.5|14
1662423300000|2022-09-06 00:15:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1662424200000|2022-09-06 00:30:00|2298.3|2292.3|2300|2294|2300.3|2294.3|2298.3|2292.3|7
1662424500000|2022-09-06 00:35:00|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1662424800000|2022-09-06 00:40:00|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|3
1662425100000|2022-09-06 00:45:00|2300|2294|2301.8|2295.8|2302.3|2296.3|2300|2294|19
1662425400000|2022-09-06 00:50:00|2301.5|2295.5|2301.5|2295.5|2302|2296|2301.3|2295.3|13
1662425700000|2022-09-06 00:55:00|2301.3|2295.3|2300.3|2294.3|2301.5|2295.5|2300|2294|29
1662426000000|2022-09-06 01:00:00|2299.8|2293.8|2302.3|2296.3|2302.3|2296.3|2299|2293|52
1662426300000|2022-09-06 01:05:00|2301.3|2295.3|2300.5|2294.5|2301.8|2295.8|2300.5|2294.5|38
1662426600000|2022-09-06 01:10:00|2300.3|2294.3|2298.5|2292.5|2300.3|2294.3|2297.8|2291.8|20
1662426900000|2022-09-06 01:15:00|2298|2292|2298.5|2292.5|2298.8|2292.8|2296.5|2290.5|33
1662427200000|2022-09-06 01:20:00|2298.8|2292.8|2301|2295|2301.3|2295.3|2298.8|2292.8|58
1662427500000|2022-09-06 01:25:00|2301.3|2295.3|2299.8|2293.8|2301.3|2295.3|2297.3|2291.3|40
1662427800000|2022-09-06 01:30:00|2300|2294|2298|2292|2301|2295|2297.3|2291.3|30
1662428100000|2022-09-06 01:35:00|2297.8|2291.8|2297.8|2291.8|2298.3|2292.3|2296.3|2290.3|14
1662428400000|2022-09-06 01:40:00|2297.5|2291.5|2296.8|2290.8|2297.8|2291.8|2296.5|2290.5|32
1662428700000|2022-09-06 01:45:00|2296.5|2290.5|2297.8|2291.8|2298|2292|2295.8|2289.8|26
1662429000000|2022-09-06 01:50:00|2298|2292|2295.5|2289.5|2298|2292|2295|2289|15
1662429300000|2022-09-06 01:55:00|2295.3|2289.3|2295.8|2289.8|2296|2290|2293.8|2287.8|48
1662429600000|2022-09-06 02:00:00|2296|2290|2296.3|2290.3|2297.5|2291.5|2295.5|2289.5|40
1662429900000|2022-09-06 02:05:00|2296|2290|2293|2287|2296|2290|2292.3|2286.3|22
1662430200000|2022-09-06 02:10:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2290.5|2284.5|57
1662430500000|2022-09-06 02:15:00|2292|2286|2295.3|2289.3|2295.3|2289.3|2292|2286|10
1662430800000|2022-09-06 02:20:00|2295|2289|2295.5|2289.5|2295.8|2289.8|2295|2289|11
1662431100000|2022-09-06 02:25:00|2295.8|2289.8|2296.8|2290.8|2299.3|2293.3|2295.8|2289.8|14
1662431400000|2022-09-06 02:30:00|2296.5|2290.5|2296|2290|2296.5|2290.5|2293.8|2287.8|28
1662431700000|2022-09-06 02:35:00|2296.3|2290.3|2297.3|2291.3|2297.5|2291.5|2295.8|2289.8|56
1662432000000|2022-09-06 02:40:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|11
1662432300000|2022-09-06 02:45:00|2298.5|2292.5|2297.5|2291.5|2300.3|2294.3|2297.3|2291.3|31
1662432600000|2022-09-06 02:50:00|2297.8|2291.8|2295.8|2289.8|2298.5|2292.5|2295.8|2289.8|26
1662432900000|2022-09-06 02:55:00|2295.5|2289.5|2296.3|2290.3|2296.5|2290.5|2294.8|2288.8|11
1662433200000|2022-09-06 03:00:00|2296|2290|2294.5|2288.5|2296.5|2290.5|2294.5|2288.5|17
1662433500000|2022-09-06 03:05:00|2294.3|2288.3|2295.3|2289.3|2295.5|2289.5|2294|2288|8
1662433800000|2022-09-06 03:10:00|2295|2289|2295.8|2289.8|2296.8|2290.8|2294|2288|23
1662434100000|2022-09-06 03:15:00|2296|2290|2294|2288|2296|2290|2294|2288|5
1662434400000|2022-09-06 03:20:00|2294.3|2288.3|2294.8|2288.8|2295.5|2289.5|2294.3|2288.3|10
1662434700000|2022-09-06 03:25:00|2295.3|2289.3|2295.5|2289.5|2297.8|2291.8|2295|2289|28
1662435000000|2022-09-06 03:30:00|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2293.5|2287.5|14
1662435300000|2022-09-06 03:35:00|2295.3|2289.3|2299.5|2293.5|2302.6|2296.6|2295.3|2289.3|17
1662435600000|2022-09-06 03:40:00|2299.3|2293.3|2299.3|2293.3|2302.8|2296.8|2298.5|2292.5|23
1662435900000|2022-09-06 03:45:00|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|12
1662436200000|2022-09-06 03:50:00|2299.5|2293.5|2299|2293|2299.5|2293.5|2299|2293|3
1662436500000|2022-09-06 03:55:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|4
1662436800000|2022-09-06 04:00:00|2299.3|2293.3|2299.8|2293.8|2301|2295|2298.5|2292.5|6
1662437400000|2022-09-06 04:10:00|2300|2294|2300|2294|2300|2294|2299.8|2293.8|3
1662437700000|2022-09-06 04:15:00|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|5
1662438000000|2022-09-06 04:20:00|2300|2294|2299.3|2293.3|2300|2294|2299.3|2293.3|7
1662438300000|2022-09-06 04:25:00|2299|2293|2300.8|2294.8|2301.8|2295.8|2299|2293|10
1662438600000|2022-09-06 04:30:00|2301|2295|2300|2294|2301|2295|2299.8|2293.8|7
1662438900000|2022-09-06 04:35:00|2300.3|2294.3|2301.3|2295.3|2301.8|2295.8|2300|2294|13
1662439200000|2022-09-06 04:40:00|2301|2295|2301.3|2295.3|2302.3|2296.3|2300.3|2294.3|18
1662439500000|2022-09-06 04:45:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1662439800000|2022-09-06 04:50:00|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|5
1662440100000|2022-09-06 04:55:00|2300.3|2294.3|2299.5|2293.5|2300.3|2294.3|2298.3|2292.3|9
1662440400000|2022-09-06 05:00:00|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297.5|2291.5|12
1662440700000|2022-09-06 05:05:00|2298|2292|2298|2292|2298|2292|2297.8|2291.8|11
1662441000000|2022-09-06 05:10:00|2297.8|2291.8|2297.5|2291.5|2298|2292|2297.5|2291.5|3
1662441300000|2022-09-06 05:15:00|2297.8|2291.8|2299|2293|2300|2294|2297.8|2291.8|3
1662441900000|2022-09-06 05:25:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1662442200000|2022-09-06 05:30:00|2299.3|2293.3|2299.3|2293.3|2301.8|2295.8|2299|2293|57
1662442500000|2022-09-06 05:35:00|2299.5|2293.5|2300.5|2294.5|2302|2296|2299.5|2293.5|47
1662442800000|2022-09-06 05:40:00|2300.8|2294.8|2302.8|2296.8|2303.5|2297.5|2300.8|2294.8|45
1662443100000|2022-09-06 05:45:00|2302.5|2296.5|2301|2295|2302.8|2296.8|2299.5|2293.5|49
1662443400000|2022-09-06 05:50:00|2301.3|2295.3|2298|2292|2301.3|2295.3|2298|2292|19
1662443700000|2022-09-06 05:55:00|2298.3|2292.3|2298.5|2292.5|2299|2293|2298|2292|27
1662444000000|2022-09-06 06:00:00|2298.8|2292.8|2298.5|2292.5|2301|2295|2297.5|2291.5|80
1662444300000|2022-09-06 06:05:00|2298.8|2292.8|2301.8|2295.8|2302.8|2296.8|2298|2292|41
1662444600000|2022-09-06 06:10:00|2302|2296|2300.5|2294.5|2303.4|2297.4|2300.3|2294.3|44
1662444900000|2022-09-06 06:15:00|2300.8|2294.8|2302.8|2296.8|2303.5|2297.5|2299.8|2293.8|24
1662445200000|2022-09-06 06:20:00|2303.5|2297.5|2301|2295|2303.5|2297.5|2300.8|2294.8|17
1662445500000|2022-09-06 06:25:00|2300.8|2294.8|2301.5|2295.5|2301.8|2295.8|2297.5|2291.5|44
1662445800000|2022-09-06 06:30:00|2301.3|2295.3|2299.3|2293.3|2301.3|2295.3|2296.8|2290.8|39
1662446100000|2022-09-06 06:35:00|2299|2293|2301.3|2295.3|2301.8|2295.8|2299|2293|37
1662446400000|2022-09-06 06:40:00|2301.5|2295.5|2300.3|2294.3|2302.8|2296.8|2299.5|2293.5|36
1662446700000|2022-09-06 06:45:00|2299.8|2293.8|2298.5|2292.5|2299.8|2293.8|2297|2291|42
1662447000000|2022-09-06 06:50:00|2298.3|2292.3|2299|2293|2302.8|2296.8|2297.8|2291.8|40
1662447300000|2022-09-06 06:55:00|2298|2292|2293.8|2287.8|2299.5|2293.5|2293.5|2287.5|85
1662447600000|2022-09-06 07:00:00|2293.3|2287.3|2290.3|2284.3|2293.8|2287.8|2288.8|2282.8|66
1662447900000|2022-09-06 07:05:00|2289.8|2283.8|2291.5|2285.5|2291.8|2285.8|2288.3|2282.3|79
1662448200000|2022-09-06 07:10:00|2291.8|2285.8|2292.5|2286.5|2294.8|2288.8|2291.5|2285.5|42
1662448500000|2022-09-06 07:15:00|2292.8|2286.8|2288.3|2282.3|2294.5|2288.5|2287.8|2281.8|51
1662448800000|2022-09-06 07:20:00|2288|2282|2291.8|2285.8|2292|2286|2284.9|2278.9|57
1662449100000|2022-09-06 07:25:00|2291.5|2285.5|2289.3|2283.3|2292.8|2286.8|2288.1|2282.1|48
1662449400000|2022-09-06 07:30:00|2289|2283|2292.5|2286.5|2293.8|2287.8|2288.8|2282.8|55
1662449700000|2022-09-06 07:35:00|2292.3|2286.3|2292.8|2286.8|2293.8|2287.8|2291.5|2285.5|28
1662450000000|2022-09-06 07:40:00|2293.3|2287.3|2293.3|2287.3|2294.8|2288.8|2292|2286|30
1662450300000|2022-09-06 07:45:00|2293.5|2287.5|2292.8|2286.8|2294.5|2288.5|2292.5|2286.5|42
1662450600000|2022-09-06 07:50:00|2292.5|2286.5|2292|2286|2292.5|2286.5|2290.8|2284.8|30
1662450900000|2022-09-06 07:55:00|2291.8|2285.8|2293|2287|2293.8|2287.8|2291.5|2285.5|25
1662451200000|2022-09-06 08:00:00|2293.3|2287.3|2290|2284|2293.3|2287.3|2288.5|2282.5|56
1662451500000|2022-09-06 08:05:00|2289.8|2283.8|2287.8|2281.8|2290.3|2284.3|2286.3|2280.3|32
1662451800000|2022-09-06 08:10:00|2288|2282|2286.3|2280.3|2288.3|2282.3|2285.8|2279.8|48
1662452100000|2022-09-06 08:15:00|2286.8|2280.8|2286.8|2280.8|2287.5|2281.5|2286.5|2280.5|28
1662452400000|2022-09-06 08:20:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|10
1662452700000|2022-09-06 08:25:00|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|13
1662453000000|2022-09-06 08:30:00|2286.8|2280.8|2286.3|2280.3|2287.8|2281.8|2286.3|2280.3|18
1662453300000|2022-09-06 08:35:00|2286|2280|2285.8|2279.8|2287.3|2281.3|2285.8|2279.8|25
1662453600000|2022-09-06 08:40:00|2285.5|2279.5|2286.8|2280.8|2287|2281|2285.5|2279.5|25
1662453900000|2022-09-06 08:45:00|2287|2281|2287.8|2281.8|2288.3|2282.3|2287|2281|22
1662454200000|2022-09-06 08:50:00|2287.5|2281.5|2290.3|2284.3|2290.5|2284.5|2287|2281|47
1662454500000|2022-09-06 08:55:00|2290|2284|2288.3|2282.3|2290.3|2284.3|2288|2282|14
1662454800000|2022-09-06 09:00:00|2288|2282|2285|2279|2288|2282|2285|2279|40
1662455100000|2022-09-06 09:05:00|2284.8|2278.8|2286.5|2280.5|2287|2281|2284.5|2278.5|45
1662455400000|2022-09-06 09:10:00|2286.8|2280.8|2286.3|2280.3|2287.8|2281.8|2285.8|2279.8|36
1662455700000|2022-09-06 09:15:00|2286.5|2280.5|2289|2283|2289.3|2283.3|2286.3|2280.3|45
1662456000000|2022-09-06 09:20:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2286|2280|29
1662456300000|2022-09-06 09:25:00|2288.3|2282.3|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|8
1662456600000|2022-09-06 09:30:00|2289|2283|2288.8|2282.8|2289.8|2283.8|2287.8|2281.8|37
1662456900000|2022-09-06 09:35:00|2288.5|2282.5|2287.8|2281.8|2288.5|2282.5|2286.3|2280.3|33
1662457200000|2022-09-06 09:40:00|2288|2282|2288.3|2282.3|2289.5|2283.5|2287.8|2281.8|48
1662457500000|2022-09-06 09:45:00|2287.8|2281.8|2285.3|2279.3|2287.8|2281.8|2284.8|2278.8|14
1662457800000|2022-09-06 09:50:00|2285.5|2279.5|2286.3|2280.3|2286.5|2280.5|2285.3|2279.3|28
1662458100000|2022-09-06 09:55:00|2286|2280|2286|2280|2286.3|2280.3|2285.8|2279.8|7
1662458400000|2022-09-06 10:00:00|2285.8|2279.8|2286|2280|2286.3|2280.3|2285|2279|12
1662458700000|2022-09-06 10:05:00|2286.3|2280.3|2286.3|2280.3|2286.5|2280.5|2285.3|2279.3|34
1662459000000|2022-09-06 10:10:00|2286.5|2280.5|2285.3|2279.3|2286.8|2280.8|2284.8|2278.8|24
1662459300000|2022-09-06 10:15:00|2285|2279|2284|2278|2286.5|2280.5|2283.5|2277.5|37
1662459600000|2022-09-06 10:20:00|2283.8|2277.8|2284.8|2278.8|2285.3|2279.3|2283.8|2277.8|26
1662459900000|2022-09-06 10:25:00|2284.5|2278.5|2283.3|2277.3|2285|2279|2283.3|2277.3|27
1662460200000|2022-09-06 10:30:00|2283.5|2277.5|2281.3|2275.3|2283.5|2277.5|2280.5|2274.5|33
1662460500000|2022-09-06 10:35:00|2281.5|2275.5|2280.8|2274.8|2281.8|2275.8|2280.3|2274.3|28
1662460800000|2022-09-06 10:40:00|2280.5|2274.5|2281.3|2275.3|2281.5|2275.5|2280.5|2274.5|30
1662461100000|2022-09-06 10:45:00|2281.5|2275.5|2281|2275|2281.5|2275.5|2280.3|2274.3|15
1662461400000|2022-09-06 10:50:00|2280.8|2274.8|2277.8|2271.8|2280.8|2274.8|2277.3|2271.3|40
1662461700000|2022-09-06 10:55:00|2277.3|2271.3|2277.8|2271.8|2278|2272|2277.3|2271.3|18
1662462000000|2022-09-06 11:00:00|2277.5|2271.5|2276.3|2270.3|2277.5|2271.5|2276|2270|19
1662462300000|2022-09-06 11:05:00|2276|2270|2276.8|2270.8|2277.5|2271.5|2276|2270|24
1662462600000|2022-09-06 11:10:00|2276.5|2270.5|2273.3|2267.3|2276.5|2270.5|2273.3|2267.3|31
1662462900000|2022-09-06 11:15:00|2273.5|2267.5|2273.3|2267.3|2274.5|2268.5|2271.3|2265.3|40
1662463200000|2022-09-06 11:20:00|2273.5|2267.5|2274.5|2268.5|2275.5|2269.5|2273.3|2267.3|44
1662463500000|2022-09-06 11:25:00|2274.3|2268.3|2273.3|2267.3|2274.5|2268.5|2273|2267|35
1662463800000|2022-09-06 11:30:00|2273|2267|2271.5|2265.5|2273|2267|2270.5|2264.5|64
1662464100000|2022-09-06 11:35:00|2271|2265|2270|2264|2272|2266|2269.5|2263.5|43
1662464400000|2022-09-06 11:40:00|2269.5|2263.5|2265.3|2259.3|2270|2264|2265.3|2259.3|65
1662464700000|2022-09-06 11:45:00|2265|2259|2265|2259|2265.8|2259.8|2264|2258|43
1662465000000|2022-09-06 11:50:00|2264.8|2258.8|2264.8|2258.8|2265.8|2259.8|2264|2258|44
1662465300000|2022-09-06 11:55:00|2264.5|2258.5|2266|2260|2267|2261|2263.8|2257.8|60
1662465600000|2022-09-06 12:00:00|2265.5|2259.5|2266.8|2260.8|2267.3|2261.3|2265.5|2259.5|71
1662465900000|2022-09-06 12:05:00|2267|2261|2270.5|2264.5|2270.5|2264.5|2266.5|2260.5|49
1662466200000|2022-09-06 12:10:00|2270.8|2264.8|2269|2263|2272.5|2266.5|2268.8|2262.8|60
1662466500000|2022-09-06 12:15:00|2268.8|2262.8|2270.3|2264.3|2271.3|2265.3|2268.5|2262.5|55
1662466800000|2022-09-06 12:20:00|2270|2264|2268.3|2262.3|2270|2264|2268|2262|29
1662467100000|2022-09-06 12:25:00|2268|2262|2268.5|2262.5|2269.5|2263.5|2268|2262|27
1662467400000|2022-09-06 12:30:00|2268.3|2262.3|2267.5|2261.5|2268.5|2262.5|2267|2261|43
1662467700000|2022-09-06 12:35:00|2267.3|2261.3|2269.3|2263.3|2269.5|2263.5|2266.5|2260.5|33
1662468000000|2022-09-06 12:40:00|2269|2263|2270.5|2264.5|2270.5|2264.5|2269|2263|30
1662468300000|2022-09-06 12:45:00|2270.3|2264.3|2267.8|2261.8|2270.3|2264.3|2267.5|2261.5|28
1662468600000|2022-09-06 12:50:00|2268|2262|2267.8|2261.8|2268|2262|2267|2261|18
1662468900000|2022-09-06 12:55:00|2268|2262|2268.8|2262.8|2269.3|2263.3|2267.5|2261.5|50
1662469200000|2022-09-06 13:00:00|2268.3|2262.3|2268.5|2262.5|2272|2266|2266.5|2260.5|178
1662469500000|2022-09-06 13:05:00|2268.3|2262.3|2267|2261|2269.4|2263.4|2266.5|2260.5|112
1662469800000|2022-09-06 13:10:00|2267.3|2261.3|2272.1|2266.1|2272.1|2266.1|2266.8|2260.8|106
1662470100000|2022-09-06 13:15:00|2272|2266|2274.3|2268.3|2274.5|2268.5|2272|2266|96
1662470400000|2022-09-06 13:20:00|2274|2268|2272.8|2266.8|2274|2268|2271|2265|47
1662470700000|2022-09-06 13:25:00|2273.3|2267.3|2274.5|2268.5|2275.1|2269.1|2272.8|2266.8|71
1662471000000|2022-09-06 13:30:00|2274.8|2268.8|2271.5|2265.5|2275.3|2269.3|2271|2265|143
1662471300000|2022-09-06 13:35:00|2271.3|2265.3|2271.3|2265.3|2272.8|2266.8|2271|2265|81
1662471600000|2022-09-06 13:40:00|2270.8|2264.8|2276.8|2270.8|2278.3|2272.3|2269.8|2263.8|123
1662471900000|2022-09-06 13:45:00|2277|2271|2272.3|2266.3|2277.5|2271.5|2272|2266|64
1662472200000|2022-09-06 13:50:00|2272|2266|2269|2263|2272.3|2266.3|2269|2263|71
1662472500000|2022-09-06 13:55:00|2268.8|2262.8|2268.3|2262.3|2270.8|2264.8|2268|2262|64
1662472800000|2022-09-06 14:00:00|2268.5|2262.5|2273.3|2267.3|2273.8|2267.8|2267.5|2261.5|104
1662473100000|2022-09-06 14:05:00|2273|2267|2270.3|2264.3|2273.8|2267.8|2268.8|2262.8|92
1662473400000|2022-09-06 14:10:00|2270|2264|2271.5|2265.5|2272|2266|2269.3|2263.3|57
1662473700000|2022-09-06 14:15:00|2272.3|2266.3|2273.8|2267.8|2274.3|2268.3|2269.3|2263.3|58
1662474000000|2022-09-06 14:20:00|2274|2268|2273.3|2267.3|2274.3|2268.3|2271|2265|57
1662474300000|2022-09-06 14:25:00|2273.5|2267.5|2277.3|2271.3|2277.5|2271.5|2273|2267|93
1662474600000|2022-09-06 14:30:00|2277|2271|2274|2268|2277|2271|2272.5|2266.5|49
1662474900000|2022-09-06 14:35:00|2273.8|2267.8|2270|2264|2273.8|2267.8|2268|2262|78
1662475200000|2022-09-06 14:40:00|2269.8|2263.8|2269|2263|2271.3|2265.3|2269|2263|65
1662475500000|2022-09-06 14:45:00|2268.8|2262.8|2272.3|2266.3|2274.3|2268.3|2268.8|2262.8|91
1662475800000|2022-09-06 14:50:00|2271.8|2265.8|2270.5|2264.5|2274.8|2268.8|2270.3|2264.3|104
1662476100000|2022-09-06 14:55:00|2270.8|2264.8|2269.3|2263.3|2271|2265|2269.3|2263.3|51
1662476400000|2022-09-06 15:00:00|2269|2263|2268.3|2262.3|2269.5|2263.5|2267|2261|67
1662476700000|2022-09-06 15:05:00|2268.5|2262.5|2267.8|2261.8|2269|2263|2267|2261|43
1662477000000|2022-09-06 15:10:00|2267.5|2261.5|2266.3|2260.3|2268.3|2262.3|2266.3|2260.3|55
1662477300000|2022-09-06 15:15:00|2266|2260|2264.8|2258.8|2266.5|2260.5|2264.5|2258.5|41
1662477600000|2022-09-06 15:20:00|2264.5|2258.5|2262.5|2256.5|2264.5|2258.5|2261.5|2255.5|29
1662477900000|2022-09-06 15:25:00|2262.8|2256.8|2264|2258|2264.8|2258.8|2261.5|2255.5|69
1662478200000|2022-09-06 15:30:00|2263.6|2257.6|2265.5|2259.5|2265.8|2259.8|2260.9|2254.9|133
1662478500000|2022-09-06 15:35:00|2265|2259|2263|2257|2267|2261|2262.8|2256.8|71
1662478800000|2022-09-06 15:40:00|2262.8|2256.8|2264|2258|2264.3|2258.3|2262.5|2256.5|60
1662479100000|2022-09-06 15:45:00|2264.3|2258.3|2263.5|2257.5|2264.5|2258.5|2263.3|2257.3|12
1662479400000|2022-09-06 15:50:00|2263.3|2257.3|2262.8|2256.8|2263.8|2257.8|2262.5|2256.5|20
1662479700000|2022-09-06 15:55:00|2262.5|2256.5|2262|2256|2263.3|2257.3|2262|2256|16
1662480000000|2022-09-06 16:00:00|2262.3|2256.3|2263.3|2257.3|2264.5|2258.5|2262.3|2256.3|24
1662480300000|2022-09-06 16:05:00|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.3|2257.3|9
1662480600000|2022-09-06 16:10:00|2262.8|2256.8|2263.8|2257.8|2263.8|2257.8|2262.8|2256.8|8
1662480900000|2022-09-06 16:15:00|2263.5|2257.5|2264.8|2258.8|2264.8|2258.8|2263|2257|24
1662481200000|2022-09-06 16:20:00|2265|2259|2264.5|2258.5|2265|2259|2264.5|2258.5|35
1662481500000|2022-09-06 16:25:00|2264.3|2258.3|2264|2258|2265.8|2259.8|2263.8|2257.8|27
1662481800000|2022-09-06 16:30:00|2264.3|2258.3|2264.5|2258.5|2264.8|2258.8|2264|2258|16
1662482100000|2022-09-06 16:35:00|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264.5|2258.5|22
1662482400000|2022-09-06 16:40:00|2265|2259|2264|2258|2265.5|2259.5|2263.8|2257.8|12
1662482700000|2022-09-06 16:45:00|2263.8|2257.8|2268.8|2262.8|2268.8|2262.8|2263.5|2257.5|26
1662483000000|2022-09-06 16:50:00|2268.5|2262.5|2265.5|2259.5|2268.8|2262.8|2265.3|2259.3|53
1662483300000|2022-09-06 16:55:00|2265.8|2259.8|2264.3|2258.3|2265.8|2259.8|2263.9|2257.9|40
1662483600000|2022-09-06 17:00:00|2264.5|2258.5|2264.8|2258.8|2265|2259|2264.3|2258.3|22
1662483900000|2022-09-06 17:05:00|2265|2259|2262|2256|2265|2259|2262|2256|57
1662484200000|2022-09-06 17:10:00|2262.3|2256.3|2263.5|2257.5|2263.5|2257.5|2262|2256|23
1662484500000|2022-09-06 17:15:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2262.5|2256.5|19
1662484800000|2022-09-06 17:20:00|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2262.8|2256.8|18
1662485100000|2022-09-06 17:25:00|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2262.8|2256.8|5
1662485400000|2022-09-06 17:30:00|2263.5|2257.5|2262|2256|2263.5|2257.5|2262|2256|8
1662485700000|2022-09-06 17:35:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2262|2256|27
1662486000000|2022-09-06 17:40:00|2262.3|2256.3|2262.5|2256.5|2262.8|2256.8|2262|2256|17
1662486300000|2022-09-06 17:45:00|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|8
1662486600000|2022-09-06 17:50:00|2263|2257|2263|2257|2263.3|2257.3|2261.5|2255.5|25
1662486900000|2022-09-06 17:55:00|2262.8|2256.8|2267.3|2252.3|2268|2256.8|2262.5|2252|7
1662508800000|2022-09-07 00:00:00|2271.8|2265.8|2272|2266|2272|2266|2270.4|2264.4|21
1662509100000|2022-09-07 00:05:00|2271|2265|2271.8|2265.8|2272.3|2266.3|2270.8|2264.8|14
1662509400000|2022-09-07 00:10:00|2272|2266|2271.8|2265.8|2272.3|2266.3|2271.3|2265.3|8
1662509700000|2022-09-07 00:15:00|2272|2266|2270.3|2264.3|2272|2266|2269.5|2263.5|31
1662510000000|2022-09-07 00:20:00|2270|2264|2270.3|2264.3|2270.8|2264.8|2269.5|2263.5|31
1662510300000|2022-09-07 00:25:00|2270.8|2264.8|2270.8|2264.8|2271.5|2265.5|2269.8|2263.8|17
1662510600000|2022-09-07 00:30:00|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.8|2263.8|10
1662510900000|2022-09-07 00:35:00|2269.5|2263.5|2270|2264|2270.3|2264.3|2268.3|2262.3|19
1662511200000|2022-09-07 00:40:00|2269.5|2263.5|2272.3|2266.3|2272.4|2266.4|2268.3|2262.3|30
1662511500000|2022-09-07 00:45:00|2272|2266|2270.5|2264.5|2272|2266|2269.8|2263.8|21
1662511800000|2022-09-07 00:50:00|2270.3|2264.3|2270.3|2264.3|2271|2265|2268.9|2262.9|20
1662512100000|2022-09-07 00:55:00|2269.8|2263.8|2271.5|2265.5|2271.5|2265.5|2269.3|2263.3|13
1662512400000|2022-09-07 01:00:00|2271.3|2265.3|2265.8|2259.8|2271.3|2265.3|2264.5|2258.5|78
1662512700000|2022-09-07 01:05:00|2265.5|2259.5|2264.5|2258.5|2267|2261|2263.5|2257.5|43
1662513000000|2022-09-07 01:10:00|2264.3|2258.3|2265.8|2259.8|2266.3|2260.3|2262.3|2256.3|42
1662513300000|2022-09-07 01:15:00|2266|2260|2267.3|2261.3|2267.5|2261.5|2265|2259|50
1662513600000|2022-09-07 01:20:00|2266.8|2260.8|2268.3|2262.3|2268.5|2262.5|2266|2260|56
1662513900000|2022-09-07 01:25:00|2268.5|2262.5|2268.5|2262.5|2270.3|2264.3|2267.8|2261.8|40
1662514200000|2022-09-07 01:30:00|2268.8|2262.8|2268.5|2262.5|2269.5|2263.5|2267.3|2261.3|56
1662514500000|2022-09-07 01:35:00|2269.3|2263.3|2264.5|2258.5|2269.3|2263.3|2264.5|2258.5|39
1662514800000|2022-09-07 01:40:00|2264.3|2258.3|2262.3|2256.3|2264.3|2258.3|2261|2255|36
1662515100000|2022-09-07 01:45:00|2262|2256|2265.3|2259.3|2265.3|2259.3|2261.8|2255.8|24
1662515400000|2022-09-07 01:50:00|2265|2259|2267.3|2261.3|2267.8|2261.8|2264|2258|44
1662515700000|2022-09-07 01:55:00|2267|2261|2271.8|2265.8|2272.3|2266.3|2266.8|2260.8|29
1662516000000|2022-09-07 02:00:00|2271.5|2265.5|2271.3|2265.3|2273|2267|2271|2265|44
1662516300000|2022-09-07 02:05:00|2271|2265|2271.5|2265.5|2271.8|2265.8|2270.3|2264.3|29
1662516600000|2022-09-07 02:10:00|2271.3|2265.3|2269.5|2263.5|2271.8|2265.8|2269|2263|31
1662516900000|2022-09-07 02:15:00|2270|2264|2270|2264|2270.3|2264.3|2268.3|2262.3|20
1662517200000|2022-09-07 02:20:00|2270.5|2264.5|2270|2264|2270.5|2264.5|2269.8|2263.8|7
1662517500000|2022-09-07 02:25:00|2270.3|2264.3|2271.3|2265.3|2271.5|2265.5|2270.3|2264.3|13
1662517800000|2022-09-07 02:30:00|2271.8|2265.8|2272.5|2266.5|2273.5|2267.5|2271.8|2265.8|28
1662518100000|2022-09-07 02:35:00|2272.3|2266.3|2274.3|2268.3|2274.3|2268.3|2271.5|2265.5|19
1662518400000|2022-09-07 02:40:00|2274|2268|2273.3|2267.3|2274.8|2268.8|2273.3|2267.3|19
1662518700000|2022-09-07 02:45:00|2272.5|2266.5|2274.5|2268.5|2275|2269|2271.5|2265.5|20
1662519000000|2022-09-07 02:50:00|2274.3|2268.3|2270.3|2264.3|2274.3|2268.3|2270.3|2264.3|15
1662519300000|2022-09-07 02:55:00|2270|2264|2272.5|2266.5|2274|2267.9|2269.3|2263.3|22
1662519600000|2022-09-07 03:00:00|2272.3|2266.3|2268|2262|2272.3|2266.3|2267.5|2261.5|24
1662519900000|2022-09-07 03:05:00|2267.8|2261.8|2265.3|2259.3|2269.8|2263.8|2265.3|2259.3|18
1662520200000|2022-09-07 03:10:00|2265|2259|2265.8|2259.8|2266|2260|2264.5|2258.5|23
1662520500000|2022-09-07 03:15:00|2265.5|2259.5|2265.8|2259.8|2266|2260|2264.8|2258.8|32
1662520800000|2022-09-07 03:20:00|2265.5|2259.5|2266.5|2260.5|2267.3|2261.3|2265|2259|30
1662521100000|2022-09-07 03:25:00|2266.3|2260.3|2266.5|2260.5|2268|2262|2264.5|2258.5|39
1662521400000|2022-09-07 03:30:00|2266.3|2260.3|2265.3|2259.3|2266.3|2260.3|2265|2259|27
1662521700000|2022-09-07 03:35:00|2265|2259|2267.3|2261.3|2267.8|2261.8|2264.3|2258.3|37
1662522000000|2022-09-07 03:40:00|2267.8|2261.8|2268.3|2262.3|2268.3|2262.3|2265.8|2259.8|34
1662522300000|2022-09-07 03:45:00|2267.8|2261.8|2268.3|2262.3|2268.3|2262.3|2265.5|2259.5|39
1662522600000|2022-09-07 03:50:00|2268|2262|2266.3|2260.3|2268|2262|2265.5|2259.5|11
1662522900000|2022-09-07 03:55:00|2266|2260|2262.5|2256.5|2266|2260|2262.3|2256.3|8
1662523200000|2022-09-07 04:00:00|2262.3|2256.3|2262.3|2256.3|2263|2257|2262|2256|18
1662523500000|2022-09-07 04:05:00|2262|2256|2262.3|2256.3|2262.5|2256.5|2262|2256|14
1662523800000|2022-09-07 04:10:00|2262|2256|2261.8|2255.8|2262.3|2256.3|2261.8|2255.8|13
1662524100000|2022-09-07 04:15:00|2262.3|2256.3|2260.3|2254.3|2262.5|2256.5|2260.3|2254.3|15
1662524400000|2022-09-07 04:20:00|2260.5|2254.5|2260.5|2254.5|2260.8|2254.8|2260.5|2254.5|3
1662524700000|2022-09-07 04:25:00|2260.8|2254.8|2261|2255|2261.3|2255.3|2260.8|2254.8|12
1662525000000|2022-09-07 04:30:00|2260.8|2254.8|2261|2255|2261.8|2255.8|2260.8|2254.8|12
1662525300000|2022-09-07 04:35:00|2260.8|2254.8|2261.3|2255.3|2261.5|2255.5|2260.8|2254.8|11
1662525600000|2022-09-07 04:40:00|2261|2255|2261.3|2255.3|2261.5|2255.5|2261|2255|8
1662525900000|2022-09-07 04:45:00|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2260.8|2254.8|25
1662526200000|2022-09-07 04:50:00|2261|2255|2261|2255|2261|2255|2260.8|2254.8|3
1662526500000|2022-09-07 04:55:00|2260.8|2254.8|2260.8|2254.8|2261|2255|2260.8|2254.8|3
1662526800000|2022-09-07 05:00:00|2260.5|2254.5|2261|2255|2261|2255|2260.5|2254.5|3
1662527100000|2022-09-07 05:05:00|2260.8|2254.8|2260.8|2254.8|2261.3|2255.3|2260.5|2254.5|13
1662527400000|2022-09-07 05:10:00|2260.5|2254.5|2261.3|2255.3|2261.8|2255.8|2260.5|2254.5|9
1662527700000|2022-09-07 05:15:00|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2260.3|2254.3|13
1662528000000|2022-09-07 05:20:00|2260.3|2254.3|2261|2255|2261.3|2255.3|2260.3|2254.3|7
1662528300000|2022-09-07 05:25:00|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|11
1662528600000|2022-09-07 05:30:00|2261|2255|2263.8|2257.8|2263.8|2257.8|2261|2255|36
1662528900000|2022-09-07 05:35:00|2263.5|2257.5|2261.8|2255.8|2263.5|2257.5|2260.3|2254.3|22
1662529200000|2022-09-07 05:40:00|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.5|2254.5|6
1662529500000|2022-09-07 05:45:00|2260.5|2254.5|2262.8|2256.8|2263.3|2257.3|2260.5|2254.5|47
1662529800000|2022-09-07 05:50:00|2263|2257|2263.3|2257.3|2264|2258|2262.3|2256.3|28
1662530100000|2022-09-07 05:55:00|2263|2257|2268|2262|2268.5|2262.5|2262.3|2256.3|62
1662530400000|2022-09-07 06:00:00|2267.8|2261.8|2264|2258|2268.5|2262.5|2263.5|2257.5|57
1662530700000|2022-09-07 06:05:00|2264.5|2258.5|2266.5|2260.5|2267.3|2261.3|2264.3|2258.3|42
1662531000000|2022-09-07 06:10:00|2266.8|2260.8|2267|2261|2269|2263|2266.5|2260.5|32
1662531300000|2022-09-07 06:15:00|2267.3|2261.3|2269|2263|2270.3|2264.3|2266.5|2260.5|65
1662531600000|2022-09-07 06:20:00|2268.5|2262.5|2265|2259|2270|2264|2264.3|2258.3|94
1662531900000|2022-09-07 06:25:00|2265.5|2259.5|2266.5|2260.5|2267|2261|2265.5|2259.5|62
1662532200000|2022-09-07 06:30:00|2266.3|2260.3|2261.8|2255.8|2267.5|2261.5|2261.8|2255.8|35
1662532500000|2022-09-07 06:35:00|2261.5|2255.5|2261.8|2255.8|2262|2256|2261|2255|15
1662532800000|2022-09-07 06:40:00|2261|2255|2259.8|2253.8|2261.8|2255.8|2259.8|2253.8|24
1662533100000|2022-09-07 06:45:00|2259.5|2253.5|2258.3|2252.3|2259.8|2253.8|2257.8|2251.8|30
1662533400000|2022-09-07 06:50:00|2258|2252|2255.3|2249.3|2258|2252|2255.3|2249.3|33
1662533700000|2022-09-07 06:55:00|2255.5|2249.5|2255.5|2249.5|2256.5|2250.5|2255.3|2249.3|44
1662534000000|2022-09-07 07:00:00|2255.3|2249.3|2251|2245|2255.5|2249.5|2248.1|2242.1|93
1662534300000|2022-09-07 07:05:00|2250.8|2244.8|2247.5|2241.5|2250.8|2244.8|2246.8|2240.8|65
1662534600000|2022-09-07 07:10:00|2247.3|2241.3|2248.3|2242.3|2249.8|2243.8|2246.3|2240.3|75
1662534900000|2022-09-07 07:15:00|2248.5|2242.5|2249.5|2243.5|2250.5|2244.5|2247|2241|32
1662535200000|2022-09-07 07:20:00|2249.3|2243.3|2254|2248|2254.3|2248.3|2249|2243|63
1662535500000|2022-09-07 07:25:00|2254.3|2248.3|2255|2249|2255.5|2249.5|2252.5|2246.5|65
1662535800000|2022-09-07 07:30:00|2255.3|2249.3|2256.3|2250.3|2257.3|2251.3|2253.3|2247.3|80
1662536100000|2022-09-07 07:35:00|2256.5|2250.5|2256.3|2250.3|2257.5|2251.5|2255.5|2249.5|44
1662536400000|2022-09-07 07:40:00|2256|2250|2258|2252|2259|2253|2256|2250|47
1662536700000|2022-09-07 07:45:00|2258.3|2252.3|2257|2251|2259|2253|2256.3|2250.3|52
1662537000000|2022-09-07 07:50:00|2256.8|2250.8|2256|2250|2257|2251|2255.5|2249.5|24
1662537300000|2022-09-07 07:55:00|2256.3|2250.3|2259|2253|2261.5|2255.5|2255.5|2249.5|56
1662537600000|2022-09-07 08:00:00|2259.3|2253.3|2258.5|2252.5|2260.3|2254.3|2256.8|2250.8|51
1662537900000|2022-09-07 08:05:00|2258.8|2252.8|2254.8|2248.8|2259|2253|2254.3|2248.3|63
1662538200000|2022-09-07 08:10:00|2254.5|2248.5|2252.8|2246.8|2254.5|2248.5|2251.8|2245.8|38
1662538500000|2022-09-07 08:15:00|2253|2247|2255.8|2249.8|2257.3|2251.3|2252.8|2246.8|55
1662538800000|2022-09-07 08:20:00|2256|2250|2255.3|2249.3|2256|2250|2255.3|2249.3|14
1662539100000|2022-09-07 08:25:00|2255.5|2249.5|2258.3|2252.3|2258.3|2252.3|2255.5|2249.5|29
1662539400000|2022-09-07 08:30:00|2257.8|2251.8|2258.8|2252.8|2258.8|2252.8|2255.8|2249.8|51
1662539700000|2022-09-07 08:35:00|2259|2253|2251.5|2245.5|2259|2253|2251.5|2245.5|35
1662540000000|2022-09-07 08:40:00|2251.8|2245.8|2249.8|2243.8|2251.8|2245.8|2248.8|2242.8|50
1662540300000|2022-09-07 08:45:00|2250|2244|2249.8|2243.8|2250.5|2244.5|2248.8|2242.8|33
1662540600000|2022-09-07 08:50:00|2249.5|2243.5|2249|2243|2250|2244|2248|2242|25
1662540900000|2022-09-07 08:55:00|2249.3|2243.3|2249|2243|2250.8|2244.8|2249|2243|33
1662541200000|2022-09-07 09:00:00|2249.3|2243.3|2250.3|2244.3|2252|2246|2249.3|2243.3|47
1662541500000|2022-09-07 09:05:00|2250|2244|2247.3|2241.3|2250.3|2244.3|2247.3|2241.3|63
1662541800000|2022-09-07 09:10:00|2247|2241|2248|2242|2248.5|2242.5|2246.8|2240.8|44
1662542100000|2022-09-07 09:15:00|2248.3|2242.3|2246.8|2240.8|2248.3|2242.3|2246.8|2240.8|21
1662542400000|2022-09-07 09:20:00|2246.5|2240.5|2248.8|2242.8|2249.8|2243.8|2246.5|2240.5|42
1662542700000|2022-09-07 09:25:00|2249|2243|2249.8|2243.8|2249.8|2243.8|2248.3|2242.3|33
1662543000000|2022-09-07 09:30:00|2250|2244|2249.3|2243.3|2250.3|2244.3|2249|2243|18
1662543300000|2022-09-07 09:35:00|2249|2243|2248.3|2242.3|2249.3|2243.3|2247.5|2241.5|28
1662543600000|2022-09-07 09:40:00|2248.5|2242.5|2250.3|2244.3|2250.8|2244.8|2248.5|2242.5|15
1662543900000|2022-09-07 09:45:00|2249.8|2243.8|2250.3|2244.3|2250.8|2244.8|2249.3|2243.3|17
1662544200000|2022-09-07 09:50:00|2250|2244|2251.3|2245.3|2251.8|2245.8|2250|2244|13
1662544500000|2022-09-07 09:55:00|2251.5|2245.5|2253.5|2247.5|2253.8|2247.8|2250.3|2244.3|35
1662544800000|2022-09-07 10:00:00|2253.8|2247.8|2255.8|2249.8|2257|2251|2253.8|2247.8|55
1662545100000|2022-09-07 10:05:00|2256|2250|2253.8|2247.8|2259.8|2253.8|2253.5|2247.5|58
1662545400000|2022-09-07 10:10:00|2253.5|2247.5|2252.3|2246.3|2254.8|2248.8|2250.8|2244.8|40
1662545700000|2022-09-07 10:15:00|2252|2246|2250.8|2244.8|2252|2246|2250.5|2244.5|20
1662546000000|2022-09-07 10:20:00|2250.5|2244.5|2250.3|2244.3|2250.8|2244.8|2249.8|2243.8|23
1662546300000|2022-09-07 10:25:00|2250|2244|2250|2244|2250.3|2244.3|2249.5|2243.5|19
1662546600000|2022-09-07 10:30:00|2249.5|2243.5|2249|2243|2250|2244|2248.3|2242.3|17
1662546900000|2022-09-07 10:35:00|2249.3|2243.3|2248.8|2242.8|2249.8|2243.8|2248.5|2242.5|17
1662547200000|2022-09-07 10:40:00|2248.5|2242.5|2248.8|2242.8|2249|2243|2248.5|2242.5|8
1662547500000|2022-09-07 10:45:00|2248.5|2242.5|2247.5|2241.5|2248.8|2242.8|2247.3|2241.3|23
1662547800000|2022-09-07 10:50:00|2248|2242|2247.8|2241.8|2248|2242|2247|2241|20
1662548100000|2022-09-07 10:55:00|2247.5|2241.5|2244.5|2238.5|2248|2242|2244.3|2238.3|32
1662548400000|2022-09-07 11:00:00|2244.3|2238.3|2243.5|2237.5|2245|2239|2243.3|2237.3|17
1662548700000|2022-09-07 11:05:00|2243.3|2237.3|2244.5|2238.5|2245.3|2239.3|2243.3|2237.3|20
1662549000000|2022-09-07 11:10:00|2244.3|2238.3|2244.8|2238.8|2245|2239|2244.3|2238.3|19
1662549300000|2022-09-07 11:15:00|2244.5|2238.5|2240.8|2234.8|2245.3|2239.3|2240.5|2234.5|21
1662549600000|2022-09-07 11:20:00|2240.5|2234.5|2238.5|2232.5|2241|2235|2238.5|2232.5|32
1662549900000|2022-09-07 11:25:00|2238.8|2232.8|2242.8|2236.8|2244.3|2238.3|2238.8|2232.8|44
1662550200000|2022-09-07 11:30:00|2243|2237|2243.5|2237.5|2244.8|2238.8|2242.3|2236.3|45
1662550500000|2022-09-07 11:35:00|2243.8|2237.8|2241.5|2235.5|2244|2238|2240|2234|35
1662550800000|2022-09-07 11:40:00|2241.3|2235.3|2241.5|2235.5|2242.3|2236.3|2241|2235|27
1662551100000|2022-09-07 11:45:00|2241.3|2235.3|2241|2235|2241.5|2235.5|2239|2233|24
1662551400000|2022-09-07 11:50:00|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240|2234|39
1662551700000|2022-09-07 11:55:00|2240.5|2234.5|2240.8|2234.8|2242|2236|2240.5|2234.5|37
1662552000000|2022-09-07 12:00:00|2241|2235|2242.3|2236.3|2244.5|2238.5|2241|2235|56
1662552300000|2022-09-07 12:05:00|2242.8|2236.8|2242.5|2236.5|2243.8|2237.8|2240.8|2234.8|57
1662552600000|2022-09-07 12:10:00|2242.8|2236.8|2244|2238|2244.3|2238.3|2241.8|2235.8|36
1662552900000|2022-09-07 12:15:00|2243.5|2237.5|2243.8|2237.8|2245|2239|2243.3|2237.3|29
1662553200000|2022-09-07 12:20:00|2243.5|2237.5|2244|2238|2244.5|2238.5|2241.8|2235.8|30
1662553500000|2022-09-07 12:25:00|2243.8|2237.8|2241.8|2235.8|2244.3|2238.3|2241.5|2235.5|23
1662553800000|2022-09-07 12:30:00|2242|2236|2242.5|2236.5|2242.5|2236.5|2241.3|2235.3|23
1662554100000|2022-09-07 12:35:00|2242.3|2236.3|2243.5|2237.5|2244|2238|2242.3|2236.3|25
1662554400000|2022-09-07 12:40:00|2242.5|2236.5|2243.5|2237.5|2243.8|2237.8|2242.3|2236.3|31
1662554700000|2022-09-07 12:45:00|2243.3|2237.3|2241.8|2235.8|2243.3|2237.3|2240.5|2234.5|22
1662555000000|2022-09-07 12:50:00|2242|2236|2240.5|2234.5|2242.8|2236.8|2240.3|2234.3|19
1662555300000|2022-09-07 12:55:00|2240.3|2234.3|2240.8|2234.8|2242.3|2236.3|2240.3|2234.3|29
1662555600000|2022-09-07 13:00:00|2241|2235|2242.4|2236.4|2246.1|2240.1|2241|2235|201
1662555900000|2022-09-07 13:05:00|2242.3|2236.3|2245.3|2239.3|2246.3|2240.3|2242.3|2236.3|108
1662556200000|2022-09-07 13:10:00|2245.5|2239.5|2242.8|2236.8|2246.3|2240.3|2242.8|2236.8|58
1662556500000|2022-09-07 13:15:00|2242.5|2236.5|2244.3|2238.3|2244.3|2238.3|2241.8|2235.8|91
1662556800000|2022-09-07 13:20:00|2244.5|2238.5|2241|2235|2245.5|2239.5|2239.8|2233.8|75
1662557100000|2022-09-07 13:25:00|2241.3|2235.3|2243.5|2237.5|2243.8|2237.8|2241.3|2235.3|32
1662557400000|2022-09-07 13:30:00|2243.3|2237.3|2244.8|2238.8|2244.8|2238.8|2242.8|2236.8|43
1662557700000|2022-09-07 13:35:00|2244.5|2238.5|2248|2242|2248.5|2242.5|2244.3|2238.3|87
1662558000000|2022-09-07 13:40:00|2248.3|2242.3|2247.3|2241.3|2250.3|2244.3|2247|2241|104
1662558300000|2022-09-07 13:45:00|2248|2242|2249.3|2243.3|2250|2244|2247.5|2241.5|71
1662558600000|2022-09-07 13:50:00|2249.8|2243.8|2248.3|2242.3|2249.8|2243.8|2245.5|2239.5|54
1662558900000|2022-09-07 13:55:00|2248.5|2242.5|2246.3|2240.3|2250|2244|2245.8|2239.8|47
1662559200000|2022-09-07 14:00:00|2246.5|2240.5|2245.3|2239.3|2247.5|2241.5|2243.5|2237.5|65
1662559500000|2022-09-07 14:05:00|2245|2239|2243.3|2237.3|2245|2239|2242.1|2236.1|80
1662559800000|2022-09-07 14:10:00|2243.5|2237.5|2243.5|2237.5|2244.8|2238.8|2243.3|2237.3|71
1662560100000|2022-09-07 14:15:00|2243.8|2237.8|2249.3|2243.3|2250.3|2244.3|2243.5|2237.5|63
1662560400000|2022-09-07 14:20:00|2249.8|2243.8|2245.8|2239.8|2250.5|2244.5|2245.8|2239.8|51
1662560700000|2022-09-07 14:25:00|2245.5|2239.5|2252.5|2246.5|2253|2247|2245.3|2239.3|75
1662561000000|2022-09-07 14:30:00|2252.8|2246.8|2251.8|2245.8|2255|2249|2248.8|2242.8|112
1662561300000|2022-09-07 14:35:00|2252|2246|2253.5|2247.5|2253.5|2247.5|2247.8|2241.8|79
1662561600000|2022-09-07 14:40:00|2253|2247|2253.5|2247.5|2253.8|2247.8|2247.3|2241.3|112
1662561900000|2022-09-07 14:45:00|2253|2247|2253.3|2247.3|2255|2249|2251.3|2245.3|70
1662562200000|2022-09-07 14:50:00|2253.5|2247.5|2252.5|2246.5|2254.8|2248.8|2251.8|2245.8|58
1662562500000|2022-09-07 14:55:00|2252.3|2246.3|2244.8|2238.8|2252.8|2246.8|2244.5|2238.5|66
1662562800000|2022-09-07 15:00:00|2244|2238|2246.3|2240.3|2247.3|2241.3|2242.8|2236.8|71
1662563100000|2022-09-07 15:05:00|2246|2240|2239.8|2233.8|2246|2240|2239.8|2233.8|54
1662563400000|2022-09-07 15:10:00|2240|2234|2241|2235|2241.5|2235.5|2239.8|2233.8|32
1662563700000|2022-09-07 15:15:00|2240.8|2234.8|2240.3|2234.3|2241|2235|2238|2232|51
1662564000000|2022-09-07 15:20:00|2240.5|2234.5|2244|2238|2244.5|2238.5|2240.3|2234.3|56
1662564300000|2022-09-07 15:25:00|2244.3|2238.3|2240|2234|2244.5|2238.5|2239.3|2233.3|69
1662564600000|2022-09-07 15:30:00|2238.8|2232.8|2239|2233|2240.3|2234.3|2236.3|2230.3|66
1662564900000|2022-09-07 15:35:00|2239.3|2233.3|2240.3|2234.3|2242|2236|2239.3|2233.3|39
1662565200000|2022-09-07 15:40:00|2240|2234|2242|2236|2242.8|2236.8|2239|2233|37
1662565500000|2022-09-07 15:45:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|19
1662565800000|2022-09-07 15:50:00|2241.3|2235.3|2239.8|2233.8|2242|2236|2239|2233|27
1662566100000|2022-09-07 15:55:00|2239.5|2233.5|2239.8|2233.8|2242|2236|2239.3|2233.3|22
1662566400000|2022-09-07 16:00:00|2240|2234|2241|2235|2241.3|2235.3|2240|2234|20
1662566700000|2022-09-07 16:05:00|2240.8|2234.8|2241.5|2235.5|2241.8|2235.8|2240.5|2234.5|13
1662567000000|2022-09-07 16:10:00|2241.3|2235.3|2242.3|2236.3|2242.5|2236.5|2241|2235|39
1662567300000|2022-09-07 16:15:00|2242|2236|2241|2235|2242.5|2236.5|2241|2235|36
1662567600000|2022-09-07 16:20:00|2241.3|2235.3|2240.3|2234.3|2241.5|2235.5|2239.5|2233.5|41
1662567900000|2022-09-07 16:25:00|2240|2234|2239.8|2233.8|2240.3|2234.3|2239.8|2233.8|14
1662568200000|2022-09-07 16:30:00|2240|2234|2240.3|2234.3|2240.3|2234.3|2239.5|2233.5|12
1662568500000|2022-09-07 16:35:00|2240.8|2234.8|2242|2236|2242|2236|2240.5|2234.5|26
1662568800000|2022-09-07 16:40:00|2241.8|2235.8|2241.5|2235.5|2242.3|2236.3|2241|2235|101
1662569100000|2022-09-07 16:45:00|2241.8|2235.8|2243|2237|2244.3|2238.3|2241.3|2235.3|138
1662569400000|2022-09-07 16:50:00|2243.3|2237.3|2242.3|2236.3|2243.3|2237.3|2242.3|2236.3|37
1662569700000|2022-09-07 16:55:00|2242|2236|2242.5|2236.5|2242.8|2236.8|2241.8|2235.8|106
1662570000000|2022-09-07 17:00:00|2242.3|2236.3|2242|2236|2242.3|2236.3|2241.6|2235.6|47
1662570300000|2022-09-07 17:05:00|2242.3|2236.3|2242|2236|2242.5|2236.5|2241.5|2235.5|34
1662570600000|2022-09-07 17:10:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240.8|2234.8|17
1662570900000|2022-09-07 17:15:00|2241|2235|2242.5|2236.5|2243|2237|2241|2235|34
1662571200000|2022-09-07 17:20:00|2242.8|2236.8|2242.8|2236.8|2243.5|2237.5|2242.5|2236.5|29
1662571500000|2022-09-07 17:25:00|2242.5|2236.5|2243.3|2237.3|2243.8|2237.8|2242.5|2236.5|26
1662571800000|2022-09-07 17:30:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|9
1662572100000|2022-09-07 17:35:00|2242.8|2236.8|2242|2236|2242.8|2236.8|2242|2236|15
1662572400000|2022-09-07 17:40:00|2242.3|2236.3|2241.5|2235.5|2242.5|2236.5|2241.5|2235.5|12
1662572700000|2022-09-07 17:45:00|2241.3|2235.3|2241.5|2235.5|2241.8|2235.8|2241.3|2235.3|6
1662573000000|2022-09-07 17:50:00|2242|2236|2245.3|2239.3|2245.3|2239.3|2241.8|2235.8|16
1662573300000|2022-09-07 17:55:00|2244.8|2238.8|2248.8|2233.8|2249|2238.8|2243.8|2231.3|20
1662595200000|2022-09-08 00:00:00|2251|2245|2249.9|2243.9|2251|2245|2249.6|2243.6|17
1662595500000|2022-09-08 00:05:00|2250.4|2244.4|2247.9|2241.9|2251.4|2245.4|2247.6|2241.6|22
1662595800000|2022-09-08 00:10:00|2248.4|2242.4|2248|2242|2248.4|2242.4|2248|2242|7
1662596100000|2022-09-08 00:15:00|2247.8|2241.8|2250.5|2244.5|2250.5|2244.5|2247.5|2241.5|15
1662596400000|2022-09-08 00:20:00|2250.3|2244.3|2250.3|2244.3|2251.3|2245.3|2250|2244|15
1662596700000|2022-09-08 00:25:00|2250.5|2244.5|2250.3|2244.3|2250.8|2244.8|2250|2244|6
1662597000000|2022-09-08 00:30:00|2250|2244|2250.3|2244.3|2250.3|2244.3|2250|2244|2
1662597300000|2022-09-08 00:35:00|2250.5|2244.5|2251.5|2245.5|2251.9|2245.9|2250.5|2244.5|8
1662597600000|2022-09-08 00:40:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1662597900000|2022-09-08 00:45:00|2251.3|2245.3|2250.3|2244.3|2251.5|2245.5|2250.3|2244.3|7
1662598200000|2022-09-08 00:50:00|2250.5|2244.5|2250.8|2244.8|2251|2245|2250.5|2244.5|6
1662598500000|2022-09-08 00:55:00|2250.5|2244.5|2250|2244|2250.5|2244.5|2250|2244|3
1662598800000|2022-09-08 01:00:00|2250.3|2244.3|2253|2247|2253.6|2247.6|2248.9|2242.9|89
1662599100000|2022-09-08 01:05:00|2253.3|2247.3|2251.8|2245.8|2254.5|2248.5|2250|2244|49
1662599400000|2022-09-08 01:10:00|2252|2246|2250.3|2244.3|2254|2248|2249.3|2243.3|32
1662599700000|2022-09-08 01:15:00|2250.5|2244.5|2249.3|2243.3|2251|2245|2248.5|2242.5|73
1662600000000|2022-09-08 01:20:00|2249|2243|2249|2243|2250|2244|2247|2241|48
1662600300000|2022-09-08 01:25:00|2249.3|2243.3|2251.5|2245.5|2253.8|2247.8|2249.3|2243.3|45
1662600600000|2022-09-08 01:30:00|2251.8|2245.8|2251.3|2245.3|2253.3|2247.3|2251.3|2245.3|30
1662600900000|2022-09-08 01:35:00|2251.5|2245.5|2250.5|2244.5|2251.8|2245.8|2250|2244|28
1662601200000|2022-09-08 01:40:00|2250.3|2244.3|2252.9|2246.9|2253.6|2247.6|2250.3|2244.3|43
1662601500000|2022-09-08 01:45:00|2253.3|2247.3|2254.8|2248.8|2255|2249|2252.5|2246.5|48
1662601800000|2022-09-08 01:50:00|2255|2249|2255|2249|2255.5|2249.5|2254.3|2248.3|43
1662602100000|2022-09-08 01:55:00|2254.8|2248.8|2254.3|2248.3|2255|2249|2253|2247|34
1662602400000|2022-09-08 02:00:00|2254|2248|2251.5|2245.5|2255|2249|2250.8|2244.8|57
1662602700000|2022-09-08 02:05:00|2251.8|2245.8|2255.3|2249.3|2255.3|2249.3|2251.8|2245.8|35
1662603000000|2022-09-08 02:10:00|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2254.3|2248.3|31
1662603300000|2022-09-08 02:15:00|2255|2249|2255.5|2249.5|2255.8|2249.8|2254.5|2248.5|13
1662603600000|2022-09-08 02:20:00|2255.8|2249.8|2255.3|2249.3|2256|2250|2255|2249|7
1662603900000|2022-09-08 02:25:00|2255|2249|2255.3|2249.3|2255.5|2249.5|2255|2249|5
1662604200000|2022-09-08 02:30:00|2255.8|2249.8|2255.5|2249.5|2257|2251|2255.5|2249.5|25
1662604500000|2022-09-08 02:35:00|2255.8|2249.8|2256|2250|2256.5|2250.5|2255|2249|25
1662604800000|2022-09-08 02:40:00|2255.8|2249.8|2258.5|2252.5|2258.8|2252.8|2255.3|2249.3|25
1662605100000|2022-09-08 02:45:00|2258.8|2252.8|2262.5|2256.5|2262.5|2256.5|2258.5|2252.5|62
1662605400000|2022-09-08 02:50:00|2262.3|2256.3|2262|2256|2264.5|2258.5|2261.8|2255.8|70
1662605700000|2022-09-08 02:55:00|2262.5|2256.5|2267.3|2261.3|2267.5|2261.5|2262|2256|51
1662606000000|2022-09-08 03:00:00|2267|2261|2273.5|2267.5|2273.8|2267.8|2265.8|2259.8|64
1662606300000|2022-09-08 03:05:00|2273.3|2267.3|2268.3|2262.3|2273.3|2267.3|2267.8|2261.8|51
1662606600000|2022-09-08 03:10:00|2268.5|2262.5|2273.8|2267.8|2274.8|2268.8|2268.5|2262.5|60
1662606900000|2022-09-08 03:15:00|2273.5|2267.5|2274.8|2268.8|2275.3|2269.3|2273.5|2267.5|29
1662607200000|2022-09-08 03:20:00|2275|2269|2271.5|2265.5|2275.8|2269.8|2270|2264|39
1662607500000|2022-09-08 03:25:00|2270.8|2264.8|2268.3|2262.3|2271.5|2265.5|2266.8|2260.8|42
1662607800000|2022-09-08 03:30:00|2268|2262|2265.8|2259.8|2268|2262|2265|2259|27
1662608100000|2022-09-08 03:35:00|2265.5|2259.5|2266|2260|2267|2261|2265|2259|13
1662608400000|2022-09-08 03:40:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265|2259|9
1662608700000|2022-09-08 03:45:00|2265|2259|2266.3|2260.3|2266.3|2260.3|2265|2259|7
1662609300000|2022-09-08 03:55:00|2265.8|2259.8|2265.5|2259.5|2266|2260|2265.5|2259.5|6
1662609600000|2022-09-08 04:00:00|2265.8|2259.8|2266.5|2260.5|2266.5|2260.5|2265.8|2259.8|2
1662609900000|2022-09-08 04:05:00|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1662610200000|2022-09-08 04:10:00|2266.8|2260.8|2266.8|2260.8|2267.5|2261.5|2266.5|2260.5|18
1662610500000|2022-09-08 04:15:00|2267|2261|2267|2261|2269.3|2263.3|2267|2261|21
1662610800000|2022-09-08 04:20:00|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.3|2260.3|4
1662611100000|2022-09-08 04:25:00|2266.3|2260.3|2265|2259|2266.8|2260.8|2265|2259|11
1662611400000|2022-09-08 04:30:00|2265.5|2259.5|2265.8|2259.8|2266|2260|2265|2259|13
1662611700000|2022-09-08 04:35:00|2265.3|2259.3|2265.3|2259.3|2265.8|2259.8|2264.8|2258.8|10
1662612000000|2022-09-08 04:40:00|2265|2259|2265.8|2259.8|2265.8|2259.8|2265|2259|3
1662612300000|2022-09-08 04:45:00|2266|2260|2265.5|2259.5|2266|2260|2265|2259|13
1662612600000|2022-09-08 04:50:00|2265.3|2259.3|2265.5|2259.5|2265.8|2259.8|2265|2259|12
1662612900000|2022-09-08 04:55:00|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|6
1662613200000|2022-09-08 05:00:00|2265.8|2259.8|2265|2259|2265.8|2259.8|2265|2259|12
1662613500000|2022-09-08 05:05:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265|2259|3
1662613800000|2022-09-08 05:10:00|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265|2259|12
1662614100000|2022-09-08 05:15:00|2265|2259|2266.8|2260.8|2267|2261|2265|2259|13
1662614400000|2022-09-08 05:20:00|2266.5|2260.5|2266.3|2260.3|2267|2261|2266.3|2260.3|14
1662614700000|2022-09-08 05:25:00|2266|2260|2266.8|2260.8|2266.8|2260.8|2265.8|2259.8|9
1662615000000|2022-09-08 05:30:00|2266.5|2260.5|2272.3|2266.3|2274|2268|2266.3|2260.3|152
1662615300000|2022-09-08 05:35:00|2272.5|2266.5|2275.3|2269.3|2276|2270|2272.3|2266.3|80
1662615600000|2022-09-08 05:40:00|2275.5|2269.5|2280.5|2274.5|2280.8|2274.8|2275.5|2269.5|81
1662615900000|2022-09-08 05:45:00|2280|2274|2280.5|2274.5|2280.8|2274.8|2279|2273|75
1662616200000|2022-09-08 05:50:00|2280.8|2274.8|2280.3|2274.3|2281|2275|2279.8|2273.8|63
1662616500000|2022-09-08 05:55:00|2280.5|2274.5|2281.3|2275.3|2281.3|2275.3|2277.8|2271.8|54
1662616800000|2022-09-08 06:00:00|2281|2275|2280|2274|2281.3|2275.3|2277.8|2271.8|51
1662617100000|2022-09-08 06:05:00|2279.8|2273.8|2275.8|2269.8|2280.3|2274.3|2274.5|2268.5|71
1662617400000|2022-09-08 06:10:00|2275.5|2269.5|2281|2275|2281|2275|2273.3|2267.3|89
1662617700000|2022-09-08 06:15:00|2281.3|2275.3|2283.8|2277.8|2284|2278|2280.5|2274.5|56
1662618000000|2022-09-08 06:20:00|2284|2278|2282.5|2276.5|2287|2281|2281.8|2275.8|81
1662618300000|2022-09-08 06:25:00|2282.3|2276.3|2275.8|2269.8|2282.5|2276.5|2275|2269|59
1662618600000|2022-09-08 06:30:00|2275.5|2269.5|2269.8|2263.8|2275.5|2269.5|2269.5|2263.5|67
1662618900000|2022-09-08 06:35:00|2270|2264|2271.8|2265.8|2272.8|2266.8|2269|2263|52
1662619200000|2022-09-08 06:40:00|2271.5|2265.5|2273.5|2267.5|2273.5|2267.5|2270|2264|65
1662619500000|2022-09-08 06:45:00|2273.8|2267.8|2272.3|2266.3|2274|2268|2271.3|2265.3|40
1662619800000|2022-09-08 06:50:00|2273|2267|2273.3|2267.3|2274.3|2268.3|2271.5|2265.5|29
1662620100000|2022-09-08 06:55:00|2273|2267|2277|2271|2277.5|2271.5|2272.8|2266.8|135
1662620400000|2022-09-08 07:00:00|2276.8|2270.8|2282.5|2276.5|2283|2277|2276.8|2270.8|77
1662620700000|2022-09-08 07:05:00|2282.3|2276.3|2276.5|2270.5|2282.5|2276.5|2276|2270|40
1662621000000|2022-09-08 07:10:00|2276.3|2270.3|2274.8|2268.8|2276.5|2270.5|2274.5|2268.5|49
1662621300000|2022-09-08 07:15:00|2274.5|2268.5|2270.3|2264.3|2276.8|2270.8|2270.3|2264.3|65
1662621600000|2022-09-08 07:20:00|2270|2264|2269.8|2263.8|2271|2265|2269.3|2263.3|38
1662621900000|2022-09-08 07:25:00|2269.5|2263.5|2269.8|2263.8|2270.5|2264.5|2268.5|2262.5|32
1662622200000|2022-09-08 07:30:00|2269.5|2263.5|2273.5|2267.5|2273.5|2267.5|2267.3|2261.3|36
1662622500000|2022-09-08 07:35:00|2273.3|2267.3|2273|2267|2274.5|2268.5|2270.5|2264.5|41
1662622800000|2022-09-08 07:40:00|2273.3|2267.3|2273.5|2267.5|2273.5|2267.5|2272.3|2266.3|36
1662623100000|2022-09-08 07:45:00|2273.8|2267.8|2269.5|2263.5|2273.8|2267.8|2269.3|2263.3|33
1662623400000|2022-09-08 07:50:00|2269.3|2263.3|2269|2263|2269.8|2263.8|2267.8|2261.8|52
1662623700000|2022-09-08 07:55:00|2268.8|2262.8|2270.5|2264.5|2270.8|2264.8|2268.5|2262.5|20
1662624000000|2022-09-08 08:00:00|2270.8|2264.8|2268|2262|2271|2265|2267.3|2261.3|39
1662624300000|2022-09-08 08:05:00|2267.8|2261.8|2268.5|2262.5|2268.5|2262.5|2267.3|2261.3|30
1662624600000|2022-09-08 08:10:00|2268.3|2262.3|2265.5|2259.5|2268.5|2262.5|2265.5|2259.5|37
1662624900000|2022-09-08 08:15:00|2265.3|2259.3|2266.3|2260.3|2268.3|2262.3|2263|2257|51
1662625200000|2022-09-08 08:20:00|2266|2260|2264.8|2258.8|2266.3|2260.3|2263.3|2257.3|37
1662625500000|2022-09-08 08:25:00|2264.5|2258.5|2266.8|2260.8|2267.3|2261.3|2264.5|2258.5|35
1662625800000|2022-09-08 08:30:00|2266.5|2260.5|2264.8|2258.8|2266.5|2260.5|2264.5|2258.5|36
1662626100000|2022-09-08 08:35:00|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2263.8|2257.8|18
1662626400000|2022-09-08 08:40:00|2265.3|2259.3|2265.8|2259.8|2266.8|2260.8|2264.8|2258.8|33
1662626700000|2022-09-08 08:45:00|2265.5|2259.5|2263.8|2257.8|2267.3|2261.3|2263.5|2257.5|30
1662627000000|2022-09-08 08:50:00|2264.3|2258.3|2266.3|2260.3|2266.5|2260.5|2263.5|2257.5|22
1662627300000|2022-09-08 08:55:00|2266|2260|2267|2261|2267.5|2261.5|2265.8|2259.8|19
1662627600000|2022-09-08 09:00:00|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2265.5|2259.5|35
1662627900000|2022-09-08 09:05:00|2267|2261|2268.8|2262.8|2269|2263|2267|2261|45
1662628200000|2022-09-08 09:10:00|2269|2263|2270.8|2264.8|2270.8|2264.8|2268.5|2262.5|26
1662628500000|2022-09-08 09:15:00|2271|2265|2272|2266|2272.3|2266.3|2269.5|2263.5|20
1662628800000|2022-09-08 09:20:00|2272.3|2266.3|2270.3|2264.3|2274|2268|2270.3|2264.3|34
1662629100000|2022-09-08 09:25:00|2270|2264|2270.8|2264.8|2272.3|2266.3|2270|2264|22
1662629400000|2022-09-08 09:30:00|2271.3|2265.3|2271.5|2265.5|2271.8|2265.8|2270|2264|26
1662629700000|2022-09-08 09:35:00|2271.3|2265.3|2270.3|2264.3|2271.5|2265.5|2270.3|2264.3|28
1662630000000|2022-09-08 09:40:00|2270.5|2264.5|2277.1|2271.1|2277.9|2271.9|2270.5|2264.5|44
1662630300000|2022-09-08 09:45:00|2276.9|2270.9|2271.8|2265.8|2276.9|2270.9|2271.8|2265.8|36
1662630600000|2022-09-08 09:50:00|2272|2266|2272.5|2266.5|2273.8|2267.8|2272|2266|13
1662630900000|2022-09-08 09:55:00|2272.3|2266.3|2271.8|2265.8|2272.3|2266.3|2271|2265|43
1662631200000|2022-09-08 10:00:00|2271.5|2265.5|2273.3|2267.3|2273.8|2267.8|2271.3|2265.3|16
1662631500000|2022-09-08 10:05:00|2273|2267|2275|2269|2275|2269|2272.3|2266.3|32
1662631800000|2022-09-08 10:10:00|2274.8|2268.8|2273.5|2267.5|2274.8|2268.8|2272.8|2266.8|17
1662632100000|2022-09-08 10:15:00|2274.3|2268.3|2274.3|2268.3|2274.8|2268.8|2273.3|2267.3|13
1662632400000|2022-09-08 10:20:00|2274|2268|2270.8|2264.8|2275|2269|2270.5|2264.5|31
1662632700000|2022-09-08 10:25:00|2270.5|2264.5|2270.3|2264.3|2270.8|2264.8|2270.3|2264.3|6
1662633000000|2022-09-08 10:30:00|2270.5|2264.5|2268.3|2262.3|2271|2265|2265.5|2259.5|36
1662633300000|2022-09-08 10:35:00|2268.5|2262.5|2271.3|2265.3|2273|2267|2267.8|2261.8|48
1662633600000|2022-09-08 10:40:00|2271|2265|2269.5|2263.5|2271.8|2265.8|2269.5|2263.5|50
1662633900000|2022-09-08 10:45:00|2269.3|2263.3|2268.3|2262.3|2269.8|2263.8|2266.5|2260.5|49
1662634200000|2022-09-08 10:50:00|2268|2262|2271.5|2265.5|2271.8|2265.8|2265.8|2259.8|81
1662634500000|2022-09-08 10:55:00|2271.3|2265.3|2275.3|2269.3|2279|2273|2271.3|2265.3|93
1662634800000|2022-09-08 11:00:00|2275|2269|2273.8|2267.8|2275.8|2269.8|2273.8|2267.8|36
1662635100000|2022-09-08 11:05:00|2273.5|2267.5|2272.3|2266.3|2274.8|2268.8|2272.3|2266.3|32
1662635400000|2022-09-08 11:10:00|2272|2266|2273.5|2267.5|2274.3|2268.3|2271.8|2265.8|36
1662635700000|2022-09-08 11:15:00|2274|2268|2274.5|2268.5|2276.8|2270.8|2273.5|2267.5|20
1662636000000|2022-09-08 11:20:00|2274.3|2268.3|2280.5|2274.5|2281|2275|2274.3|2268.3|41
1662636300000|2022-09-08 11:25:00|2280.8|2274.8|2280.8|2274.8|2281.5|2275.5|2278.8|2272.8|51
1662636600000|2022-09-08 11:30:00|2281|2275|2282|2276|2283.5|2277.5|2279.8|2273.8|82
1662636900000|2022-09-08 11:35:00|2281.8|2275.8|2283.3|2277.3|2284.3|2278.3|2279.3|2273.3|54
1662637200000|2022-09-08 11:40:00|2283.5|2277.5|2279.8|2273.8|2284.3|2278.3|2277.5|2271.5|82
1662637500000|2022-09-08 11:45:00|2279.5|2273.5|2279.8|2273.8|2280.3|2274.3|2278|2272|35
1662637800000|2022-09-08 11:50:00|2280|2274|2278.5|2272.5|2281.5|2275.5|2277.5|2271.5|71
1662638100000|2022-09-08 11:55:00|2279|2273|2272.8|2266.8|2281|2275|2270.3|2264.3|119
1662638400000|2022-09-08 12:00:00|2273|2267|2274.3|2268.3|2274.9|2268.9|2271.8|2265.8|77
1662638700000|2022-09-08 12:05:00|2274.8|2268.8|2275.3|2269.3|2277.5|2271.5|2274.5|2268.5|49
1662639000000|2022-09-08 12:10:00|2275|2269|2273|2267|2275|2269|2272.5|2266.5|44
1662639300000|2022-09-08 12:15:00|2273.8|2267.8|2270.5|2264.5|2275.5|2269.5|2270.5|2264.5|144
1662639600000|2022-09-08 12:20:00|2270.3|2264.3|2273.5|2267.5|2273.8|2267.8|2269.3|2263.3|91
1662639900000|2022-09-08 12:25:00|2273|2267|2271.5|2265.5|2275.3|2269.3|2271.5|2265.5|61
1662640200000|2022-09-08 12:30:00|2271.3|2265.3|2265.8|2259.8|2271.3|2265.3|2264.8|2258.8|78
1662640500000|2022-09-08 12:35:00|2266|2260|2265.5|2259.5|2267.8|2261.8|2264|2258|102
1662640800000|2022-09-08 12:40:00|2266|2260|2266|2260|2268.5|2262.5|2266|2260|40
1662641100000|2022-09-08 12:45:00|2265.8|2259.8|2266|2260|2269.3|2263.3|2264.8|2258.8|62
1662641400000|2022-09-08 12:50:00|2266.3|2260.3|2267.3|2261.3|2269|2263|2266|2260|44
1662641700000|2022-09-08 12:55:00|2267.8|2261.8|2264.5|2258.5|2268|2262|2263.5|2257.5|63
1662642000000|2022-09-08 13:00:00|2264.3|2258.3|2263.8|2257.8|2267.8|2261.8|2261|2255|192
1662642300000|2022-09-08 13:05:00|2264|2258|2266|2260|2266|2260|2262.5|2256.5|100
1662642600000|2022-09-08 13:10:00|2265.8|2259.8|2262.5|2256.5|2266.3|2260.3|2262.5|2256.5|162
1662642900000|2022-09-08 13:15:00|2262.3|2256.3|2267.3|2261.3|2267.3|2261.3|2261|2255|123
1662643200000|2022-09-08 13:20:00|2267|2261|2268.5|2262.5|2268.8|2262.8|2266.5|2260.5|62
1662643500000|2022-09-08 13:25:00|2268.3|2262.3|2275|2269|2277.8|2271.8|2268|2262|124
1662643800000|2022-09-08 13:30:00|2274.8|2268.8|2273.8|2267.8|2275.8|2269.8|2271.3|2265.3|135
1662644100000|2022-09-08 13:35:00|2273.5|2267.5|2276|2270|2277.8|2271.8|2272.5|2266.5|113
1662644400000|2022-09-08 13:40:00|2275.8|2269.8|2279.5|2273.5|2279.8|2273.8|2273.5|2267.5|117
1662644700000|2022-09-08 13:45:00|2279.3|2273.3|2278.8|2272.8|2280.5|2274.5|2278|2272|92
1662645000000|2022-09-08 13:50:00|2279|2273|2275.8|2269.8|2279.5|2273.5|2275|2269|77
1662645300000|2022-09-08 13:55:00|2275.5|2269.5|2274.5|2268.5|2277.8|2271.8|2274|2268|70
1662645600000|2022-09-08 14:00:00|2274.8|2268.8|2269.8|2263.8|2275.3|2269.3|2269|2263|110
1662645900000|2022-09-08 14:05:00|2269.5|2263.5|2268.5|2262.5|2271.5|2265.5|2268.5|2262.5|76
1662646200000|2022-09-08 14:10:00|2269|2263|2271.5|2265.5|2272|2266|2269|2263|48
1662646500000|2022-09-08 14:15:00|2271.3|2265.3|2272.5|2266.5|2272.8|2266.8|2269.8|2263.8|48
1662646800000|2022-09-08 14:20:00|2272.3|2266.3|2272|2266|2275.3|2269.3|2271.3|2265.3|41
1662647100000|2022-09-08 14:25:00|2272.3|2266.3|2271.5|2265.5|2273.5|2267.5|2271.5|2265.5|33
1662647400000|2022-09-08 14:30:00|2271.3|2265.3|2272.5|2266.5|2273.5|2267.5|2271.3|2265.3|56
1662647700000|2022-09-08 14:35:00|2272.3|2266.3|2272|2266|2274.3|2268.3|2271.8|2265.8|48
1662648000000|2022-09-08 14:40:00|2271.8|2265.8|2269|2263|2271.8|2265.8|2268.8|2262.8|26
1662648300000|2022-09-08 14:45:00|2269.3|2263.3|2267.8|2261.8|2269.3|2263.3|2267|2261|45
1662648600000|2022-09-08 14:50:00|2267.5|2261.5|2267|2261|2267.8|2261.8|2266.5|2260.5|27
1662648900000|2022-09-08 14:55:00|2266.8|2260.8|2268.8|2262.8|2269|2263|2266.3|2260.3|35
1662649200000|2022-09-08 15:00:00|2268.5|2262.5|2271.8|2265.8|2272.3|2266.3|2268.3|2262.3|70
1662649500000|2022-09-08 15:05:00|2272|2266|2274.5|2268.5|2276.8|2270.8|2271.8|2265.8|73
1662649800000|2022-09-08 15:10:00|2274.8|2268.8|2277|2271|2277|2271|2274.3|2268.3|55
1662650100000|2022-09-08 15:15:00|2277.3|2271.3|2276.8|2270.8|2277.5|2271.5|2276|2270|88
1662650400000|2022-09-08 15:20:00|2276.5|2270.5|2272.3|2266.3|2277.5|2271.5|2272.3|2266.3|71
1662650700000|2022-09-08 15:25:00|2272|2266|2268.8|2262.8|2273.5|2267.5|2268.3|2262.3|77
1662651000000|2022-09-08 15:30:00|2269|2263|2273.8|2267.8|2274.5|2268.5|2268.5|2262.5|90
1662651300000|2022-09-08 15:35:00|2274|2268|2276|2270|2277.5|2271.5|2273.8|2267.8|48
1662651600000|2022-09-08 15:40:00|2276.3|2270.3|2280.3|2274.3|2281|2275|2274.3|2268.3|54
1662651900000|2022-09-08 15:45:00|2280|2274|2280.8|2274.8|2281.5|2275.5|2278.3|2272.3|43
1662652200000|2022-09-08 15:50:00|2280.5|2274.5|2278.5|2272.5|2280.5|2274.5|2276.8|2270.8|48
1662652500000|2022-09-08 15:55:00|2278.8|2272.8|2277.8|2271.8|2279|2273|2277.8|2271.8|29
1662652800000|2022-09-08 16:00:00|2278|2272|2275|2269|2278.3|2272.3|2274.3|2268.3|50
1662653100000|2022-09-08 16:05:00|2274.8|2268.8|2275.8|2269.8|2275.8|2269.8|2274.5|2268.5|28
1662653400000|2022-09-08 16:10:00|2275.5|2269.5|2276.8|2270.8|2276.8|2270.8|2275.3|2269.3|48
1662653700000|2022-09-08 16:15:00|2276.5|2270.5|2278.5|2272.5|2279|2273|2276.3|2270.3|53
1662654000000|2022-09-08 16:20:00|2279|2273|2278.3|2272.3|2279.8|2273.8|2277.8|2271.8|35
1662654300000|2022-09-08 16:25:00|2278.5|2272.5|2278.5|2272.5|2278.8|2272.8|2278.3|2272.3|7
1662654600000|2022-09-08 16:30:00|2278.3|2272.3|2279.8|2273.8|2280.3|2274.3|2278|2272|29
1662654900000|2022-09-08 16:35:00|2279.5|2273.5|2279.8|2273.8|2280|2274|2279|2273|17
1662655200000|2022-09-08 16:40:00|2280|2274|2279.8|2273.8|2280.8|2274.8|2279.8|2273.8|24
1662655500000|2022-09-08 16:45:00|2279.5|2273.5|2280.5|2274.5|2281.5|2275.5|2279.5|2273.5|19
1662655800000|2022-09-08 16:50:00|2280.8|2274.8|2279.5|2273.5|2280.8|2274.8|2279.3|2273.3|15
1662656100000|2022-09-08 16:55:00|2279.3|2273.3|2279.3|2273.3|2280.8|2274.8|2279.3|2273.3|23
1662656400000|2022-09-08 17:00:00|2279.5|2273.5|2279.5|2273.5|2281|2275|2279.5|2273.5|37
1662656700000|2022-09-08 17:05:00|2279.8|2273.8|2280|2274|2280|2274|2279.3|2273.3|20
1662657000000|2022-09-08 17:10:00|2280.5|2274.5|2281.5|2275.5|2281.5|2275.5|2280.3|2274.3|20
1662657300000|2022-09-08 17:15:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2280.8|2274.8|21
1662657600000|2022-09-08 17:20:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|18
1662657900000|2022-09-08 17:25:00|2281.8|2275.8|2280|2274|2281.8|2275.8|2280|2274|22
1662658200000|2022-09-08 17:30:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2279|2273|16
1662658500000|2022-09-08 17:35:00|2280.3|2274.3|2280|2274|2280.8|2274.8|2279.8|2273.8|27
1662658800000|2022-09-08 17:40:00|2280.3|2274.3|2280|2274|2280.5|2274.5|2279.5|2273.5|13
1662659100000|2022-09-08 17:45:00|2280.3|2274.3|2281|2275|2281.3|2275.3|2280|2274|24
1662659400000|2022-09-08 17:50:00|2281.3|2275.3|2279.3|2273.3|2282.3|2276.3|2279|2273|26
1662659700000|2022-09-08 17:55:00|2279.5|2273.5|2284.5|2269.5|2284.5|2273.8|2279.5|2269|6
1662681600000|2022-09-09 00:00:00|2278.9|2272.9|2277.1|2271.1|2278.9|2272.9|2276.8|2270.8|6
1662681900000|2022-09-09 00:05:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1662682200000|2022-09-09 00:10:00|2277.8|2271.8|2278.3|2272.3|2278.5|2272.5|2277.8|2271.8|5
1662682500000|2022-09-09 00:15:00|2278|2272|2279.9|2273.9|2280|2274|2278|2272|6
1662682800000|2022-09-09 00:20:00|2280|2274|2283.3|2277.3|2285.1|2279.1|2280|2274|32
1662683100000|2022-09-09 00:25:00|2283.4|2277.4|2283.3|2277.3|2283.5|2277.5|2283.3|2277.3|4
1662683400000|2022-09-09 00:30:00|2283|2277|2284|2278|2284|2278|2281.4|2275.4|12
1662683700000|2022-09-09 00:35:00|2284.3|2278.3|2285|2279|2286.6|2280.6|2284.3|2278.3|18
1662684000000|2022-09-09 00:40:00|2284.8|2278.8|2284.3|2278.3|2285.3|2279.3|2284|2278|17
1662684300000|2022-09-09 00:45:00|2284.5|2278.5|2285|2279|2285|2279|2284|2278|23
1662684600000|2022-09-09 00:50:00|2285.3|2279.3|2289.1|2283.1|2289.1|2283.1|2285.3|2279.3|28
1662684900000|2022-09-09 00:55:00|2289.3|2283.3|2290.3|2284.3|2290.3|2284.3|2288|2282|19
1662685200000|2022-09-09 01:00:00|2290|2284|2297|2291|2299.9|2293.9|2290|2284|70
1662685500000|2022-09-09 01:05:00|2297.3|2291.3|2301|2295|2301|2295|2297.3|2291.3|44
1662685800000|2022-09-09 01:10:00|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|4
1662686100000|2022-09-09 01:15:00|2301.8|2295.8|2302.5|2296.5|2302.5|2296.5|2300.5|2294.5|25
1662686400000|2022-09-09 01:20:00|2302.8|2296.8|2311.4|2305.4|2313.6|2307.6|2302.5|2296.5|35
1662686700000|2022-09-09 01:25:00|2311.3|2305.3|2314.3|2308.3|2314.9|2308.9|2311.3|2305.3|43
1662687000000|2022-09-09 01:30:00|2314.5|2308.5|2311.3|2305.3|2317|2311|2310.8|2304.8|28
1662687300000|2022-09-09 01:35:00|2311.8|2305.8|2317.8|2311.8|2322|2316|2311.5|2305.5|51
1662687600000|2022-09-09 01:40:00|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2316|2310|19
1662687900000|2022-09-09 01:45:00|2318.5|2312.5|2317.8|2311.8|2319.5|2313.5|2316.3|2310.3|41
1662688200000|2022-09-09 01:50:00|2317.5|2311.5|2320.8|2314.8|2322.3|2316.3|2317.5|2311.5|57
1662688500000|2022-09-09 01:55:00|2321|2315|2329.3|2323.3|2331|2325|2321|2315|47
1662688800000|2022-09-09 02:00:00|2328.4|2322.4|2329.8|2323.8|2330.8|2324.8|2324.5|2318.5|79
1662689100000|2022-09-09 02:05:00|2330|2324|2329.3|2323.3|2330.3|2324.3|2327|2321|42
1662689400000|2022-09-09 02:10:00|2329|2323|2333.3|2327.3|2335.3|2329.3|2329|2323|60
1662689700000|2022-09-09 02:15:00|2333.5|2327.5|2335.3|2329.3|2335.3|2329.3|2332.5|2326.5|11
1662690000000|2022-09-09 02:20:00|2335.5|2329.5|2334.8|2328.8|2336.5|2330.5|2334.8|2328.8|4
1662690300000|2022-09-09 02:25:00|2333.5|2327.5|2336.3|2330.3|2337.3|2331.3|2332|2326|17
1662690600000|2022-09-09 02:30:00|2336.5|2330.5|2342.3|2336.3|2345.6|2339.6|2336.5|2330.5|103
1662690900000|2022-09-09 02:35:00|2342.5|2336.5|2342.8|2336.8|2345.8|2339.8|2341.3|2335.3|29
1662691200000|2022-09-09 02:40:00|2342.5|2336.5|2339.5|2333.5|2344|2338|2339.5|2333.5|52
1662691500000|2022-09-09 02:45:00|2339.8|2333.8|2341|2335|2342.5|2336.5|2339|2333|23
1662691800000|2022-09-09 02:50:00|2340.8|2334.8|2339.5|2333.5|2341.8|2335.8|2339.5|2333.5|20
1662692100000|2022-09-09 02:55:00|2339.3|2333.3|2341.5|2335.5|2341.8|2335.8|2339.3|2333.3|70
1662692400000|2022-09-09 03:00:00|2341.8|2335.8|2337.3|2331.3|2343.3|2337.3|2336.8|2330.8|98
1662692700000|2022-09-09 03:05:00|2337|2331|2329.8|2323.8|2337.3|2331.3|2329.8|2323.8|102
1662693000000|2022-09-09 03:10:00|2330|2324|2333.5|2327.5|2334.3|2328.3|2329.8|2323.8|110
1662693300000|2022-09-09 03:15:00|2333|2327|2332|2326|2336|2330|2331.5|2325.5|62
1662693600000|2022-09-09 03:20:00|2331.8|2325.8|2331.5|2325.5|2333|2327|2331|2325|122
1662693900000|2022-09-09 03:25:00|2331.3|2325.3|2327.8|2321.8|2331.3|2325.3|2326.8|2320.8|79
1662694200000|2022-09-09 03:30:00|2328|2322|2322|2316|2328|2322|2321|2315|71
1662694500000|2022-09-09 03:35:00|2322.5|2316.5|2323|2317|2323.3|2317.3|2320.8|2314.8|57
1662694800000|2022-09-09 03:40:00|2322.8|2316.8|2324.8|2318.8|2325|2319|2322.5|2316.5|33
1662695100000|2022-09-09 03:45:00|2324.5|2318.5|2322.8|2316.8|2324.8|2318.8|2321.3|2315.3|19
1662695400000|2022-09-09 03:50:00|2322.3|2316.3|2323.3|2317.3|2323.3|2317.3|2320.5|2314.5|26
1662695700000|2022-09-09 03:55:00|2323.5|2317.5|2327|2321|2328.8|2322.8|2323.3|2317.3|39
1662696000000|2022-09-09 04:00:00|2326.8|2320.8|2322.8|2316.8|2326.8|2320.8|2322.8|2316.8|27
1662696300000|2022-09-09 04:05:00|2323|2317|2329.3|2323.3|2331.3|2325.3|2323|2317|34
1662696600000|2022-09-09 04:10:00|2329|2323|2336.5|2330.5|2337.3|2331.3|2327|2321|57
1662696900000|2022-09-09 04:15:00|2337.5|2331.5|2336.8|2330.8|2337.8|2331.8|2334.8|2328.8|51
1662697200000|2022-09-09 04:20:00|2335.8|2329.8|2333.8|2327.8|2335.8|2329.8|2333.3|2327.3|11
1662697500000|2022-09-09 04:25:00|2334|2328|2332.5|2326.5|2334|2328|2332.5|2326.5|9
1662697800000|2022-09-09 04:30:00|2332.3|2326.3|2330.8|2324.8|2332.3|2326.3|2330.3|2324.3|8
1662698100000|2022-09-09 04:35:00|2330.3|2324.3|2327.8|2321.8|2330.3|2324.3|2326.5|2320.5|16
1662698400000|2022-09-09 04:40:00|2327.5|2321.5|2326.8|2320.8|2327.8|2321.8|2326.5|2320.5|12
1662698700000|2022-09-09 04:45:00|2327|2321|2325.3|2319.3|2327.5|2321.5|2325.3|2319.3|39
1662699000000|2022-09-09 04:50:00|2325|2319|2322.3|2316.3|2325.3|2319.3|2322.3|2316.3|33
1662699300000|2022-09-09 04:55:00|2322.5|2316.5|2323.8|2317.8|2323.8|2317.8|2322.3|2316.3|13
1662699600000|2022-09-09 05:00:00|2324|2318|2324.8|2318.8|2324.8|2318.8|2324|2318|4
1662699900000|2022-09-09 05:05:00|2324.5|2318.5|2326|2320|2326|2320|2324.5|2318.5|5
1662700200000|2022-09-09 05:10:00|2326.3|2320.3|2325.3|2319.3|2326.3|2320.3|2325.3|2319.3|3
1662700500000|2022-09-09 05:15:00|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324.5|2318.5|9
1662700800000|2022-09-09 05:20:00|2324.3|2318.3|2322.3|2316.3|2325.3|2319.3|2322.3|2316.3|16
1662701100000|2022-09-09 05:25:00|2322|2316|2320.5|2314.5|2322|2316|2318.5|2312.5|27
1662701400000|2022-09-09 05:30:00|2320.8|2314.8|2319.5|2313.5|2323.3|2317.3|2318|2312|83
1662701700000|2022-09-09 05:35:00|2319.3|2313.3|2320.3|2314.3|2321.3|2315.3|2319|2313|55
1662702000000|2022-09-09 05:40:00|2320.5|2314.5|2322.3|2316.3|2323|2317|2320.5|2314.5|29
1662702300000|2022-09-09 05:45:00|2322.5|2316.5|2320|2314|2323|2317|2318.8|2312.8|79
1662702600000|2022-09-09 05:50:00|2320.3|2314.3|2321.3|2315.3|2322.8|2316.8|2320|2314|82
1662702900000|2022-09-09 05:55:00|2320.5|2314.5|2320.3|2314.3|2322|2316|2319.8|2313.8|52
1662703200000|2022-09-09 06:00:00|2320|2314|2321.8|2315.8|2322|2316|2318.3|2312.3|41
1662703500000|2022-09-09 06:05:00|2322|2316|2322.5|2316.5|2323|2317|2320.5|2314.5|50
1662703800000|2022-09-09 06:10:00|2322.3|2316.3|2325.3|2319.3|2325.5|2319.5|2321.8|2315.8|60
1662704100000|2022-09-09 06:15:00|2324.8|2318.8|2326|2320|2326|2320|2322.5|2316.5|111
1662704400000|2022-09-09 06:20:00|2326.3|2320.3|2327.8|2321.8|2328.3|2322.3|2326|2320|82
1662704700000|2022-09-09 06:25:00|2327.3|2321.3|2325.5|2319.5|2327.8|2321.8|2324.3|2318.3|146
1662705000000|2022-09-09 06:30:00|2326.3|2320.3|2325.3|2319.3|2327.3|2321.3|2324|2318|94
1662705300000|2022-09-09 06:35:00|2325|2319|2330.5|2324.5|2331.3|2325.3|2325|2319|80
1662705600000|2022-09-09 06:40:00|2330.3|2324.3|2329|2323|2330.3|2324.3|2327.3|2321.3|61
1662705900000|2022-09-09 06:45:00|2329.3|2323.3|2331.8|2325.8|2332.5|2326.5|2329|2323|113
1662706200000|2022-09-09 06:50:00|2331.5|2325.5|2334.5|2328.5|2335.3|2329.3|2329.3|2323.3|118
1662706500000|2022-09-09 06:55:00|2334.8|2328.8|2332.3|2326.3|2335.8|2329.8|2331|2325|89
1662706800000|2022-09-09 07:00:00|2331.5|2325.5|2326.8|2320.8|2332.8|2326.8|2326.8|2320.8|129
1662707100000|2022-09-09 07:05:00|2326.5|2320.5|2319.3|2313.3|2328|2322|2318.5|2312.5|100
1662707400000|2022-09-09 07:10:00|2319.5|2313.5|2317.3|2311.3|2321.3|2315.3|2310.6|2304.6|76
1662707700000|2022-09-09 07:15:00|2317|2311|2313.5|2307.5|2317|2311|2311.5|2305.5|49
1662708000000|2022-09-09 07:20:00|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2310.8|2304.8|54
1662708300000|2022-09-09 07:25:00|2312.3|2306.3|2306.8|2300.8|2312.8|2306.8|2305.3|2299.3|53
1662708600000|2022-09-09 07:30:00|2306.5|2300.5|2304.8|2298.8|2309.3|2303.3|2303.5|2297.5|75
1662708900000|2022-09-09 07:35:00|2304.5|2298.5|2304.5|2298.5|2305.8|2299.8|2299.3|2293.3|64
1662709200000|2022-09-09 07:40:00|2304.3|2298.3|2306|2300|2307.5|2301.5|2303.5|2297.5|57
1662709500000|2022-09-09 07:45:00|2306.3|2300.3|2306|2300|2307.5|2301.5|2305.5|2299.5|25
1662709800000|2022-09-09 07:50:00|2305.8|2299.8|2305.5|2299.5|2307|2301|2304.8|2298.8|25
1662710100000|2022-09-09 07:55:00|2305.3|2299.3|2307.5|2301.5|2307.5|2301.5|2305.3|2299.3|38
1662710400000|2022-09-09 08:00:00|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2303.3|2297.3|44
1662710700000|2022-09-09 08:05:00|2308|2302|2311.3|2305.3|2312|2306|2308|2302|53
1662711000000|2022-09-09 08:10:00|2311.5|2305.5|2307.8|2301.8|2311.5|2305.5|2306.5|2300.5|50
1662711300000|2022-09-09 08:15:00|2307.5|2301.5|2310.8|2304.8|2311.3|2305.3|2306.8|2300.8|39
1662711600000|2022-09-09 08:20:00|2311|2305|2309|2303|2311.8|2305.8|2308.8|2302.8|36
1662711900000|2022-09-09 08:25:00|2309.3|2303.3|2312|2306|2313.3|2307.3|2309.3|2303.3|40
1662712200000|2022-09-09 08:30:00|2311.8|2305.8|2312|2306|2314.3|2308.3|2311.8|2305.8|40
1662712500000|2022-09-09 08:35:00|2312.3|2306.3|2312|2306|2312.8|2306.8|2311.3|2305.3|27
1662712800000|2022-09-09 08:40:00|2311.8|2305.8|2311|2305|2312.8|2306.8|2310.5|2304.5|40
1662713100000|2022-09-09 08:45:00|2311.3|2305.3|2310|2304|2312|2306|2309.5|2303.5|26
1662713400000|2022-09-09 08:50:00|2310.3|2304.3|2309.8|2303.8|2311|2305|2308.3|2302.3|38
1662713700000|2022-09-09 08:55:00|2309.5|2303.5|2310.5|2304.5|2310.5|2304.5|2308.3|2302.3|28
1662714000000|2022-09-09 09:00:00|2311|2305|2311.8|2305.8|2312|2306|2310.5|2304.5|15
1662714300000|2022-09-09 09:05:00|2311.5|2305.5|2307|2301|2311.8|2305.8|2307|2301|41
1662714600000|2022-09-09 09:10:00|2306.8|2300.8|2307.5|2301.5|2309|2303|2306.8|2300.8|23
1662714900000|2022-09-09 09:15:00|2307.3|2301.3|2301|2295|2308|2302|2301|2295|41
1662715200000|2022-09-09 09:20:00|2300.8|2294.8|2300.5|2294.5|2301.5|2295.5|2299.3|2293.3|36
1662715500000|2022-09-09 09:25:00|2300.3|2294.3|2300|2294|2300.5|2294.5|2299.3|2293.3|39
1662715800000|2022-09-09 09:30:00|2300.3|2294.3|2299.8|2293.8|2300.5|2294.5|2299.8|2293.8|23
1662716100000|2022-09-09 09:35:00|2298.8|2292.8|2300|2294|2300.5|2294.5|2298.5|2292.5|33
1662716400000|2022-09-09 09:40:00|2299.8|2293.8|2302|2296|2302.8|2296.8|2299.3|2293.3|43
1662716700000|2022-09-09 09:45:00|2302.3|2296.3|2302.8|2296.8|2303|2297|2301.8|2295.8|18
1662717000000|2022-09-09 09:50:00|2302.5|2296.5|2302|2296|2302.8|2296.8|2302|2296|8
1662717300000|2022-09-09 09:55:00|2301.8|2295.8|2299.5|2293.5|2301.8|2295.8|2299.5|2293.5|21
1662717600000|2022-09-09 10:00:00|2299.3|2293.3|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|16
1662717900000|2022-09-09 10:05:00|2299.5|2293.5|2298.8|2292.8|2300|2294|2298|2292|31
1662718200000|2022-09-09 10:10:00|2298.5|2292.5|2298|2292|2298.8|2292.8|2298|2292|8
1662718500000|2022-09-09 10:15:00|2298.3|2292.3|2296.5|2290.5|2298.3|2292.3|2296|2290|31
1662718800000|2022-09-09 10:20:00|2296.8|2290.8|2297.8|2291.8|2298|2292|2296.8|2290.8|16
1662719100000|2022-09-09 10:25:00|2297.5|2291.5|2294.8|2288.8|2297.5|2291.5|2294|2288|29
1662719400000|2022-09-09 10:30:00|2294.5|2288.5|2292.8|2286.8|2294.8|2288.8|2292.8|2286.8|9
1662719700000|2022-09-09 10:35:00|2293.3|2287.3|2296|2290|2296|2290|2293.3|2287.3|45
1662720000000|2022-09-09 10:40:00|2296.5|2290.5|2294.8|2288.8|2297.3|2291.3|2294.8|2288.8|30
1662720300000|2022-09-09 10:45:00|2294.5|2288.5|2290.5|2284.5|2294.8|2288.8|2288.8|2282.8|50
1662720600000|2022-09-09 10:50:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2289.3|2283.3|23
1662720900000|2022-09-09 10:55:00|2291|2285|2291.8|2285.8|2292|2286|2289.5|2283.5|31
1662721200000|2022-09-09 11:00:00|2291.5|2285.5|2289.5|2283.5|2291.5|2285.5|2289.5|2283.5|31
1662721500000|2022-09-09 11:05:00|2289.8|2283.8|2291.3|2285.3|2291.8|2285.8|2289.3|2283.3|30
1662721800000|2022-09-09 11:10:00|2291|2285|2290.8|2284.8|2291|2285|2289.3|2283.3|51
1662722100000|2022-09-09 11:15:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2289.8|2283.8|36
1662722400000|2022-09-09 11:20:00|2290.5|2284.5|2290|2284|2290.8|2284.8|2289.8|2283.8|38
1662722700000|2022-09-09 11:25:00|2289.8|2283.8|2288|2282|2290.5|2284.5|2288|2282|40
1662723000000|2022-09-09 11:30:00|2288.3|2282.3|2291.3|2285.3|2292.5|2286.5|2288|2282|83
1662723300000|2022-09-09 11:35:00|2292.3|2286.3|2295.5|2289.5|2296.5|2290.5|2291|2285|84
1662723600000|2022-09-09 11:40:00|2295.8|2289.8|2294.5|2288.5|2295.8|2289.8|2293.3|2287.3|83
1662723900000|2022-09-09 11:45:00|2294.8|2288.8|2301.5|2295.5|2301.6|2295.6|2294.8|2288.8|79
1662724200000|2022-09-09 11:50:00|2301.8|2295.8|2296|2290|2302|2296|2296|2290|54
1662724500000|2022-09-09 11:55:00|2295.8|2289.8|2293|2287|2295.8|2289.8|2291|2285|85
1662724800000|2022-09-09 12:00:00|2293.3|2287.3|2289.5|2283.5|2295|2289|2289.5|2283.5|89
1662725100000|2022-09-09 12:05:00|2289.3|2283.3|2286.5|2280.5|2290.3|2284.3|2284.8|2278.8|76
1662725400000|2022-09-09 12:10:00|2286.3|2280.3|2289.5|2283.5|2290|2284|2286|2280|84
1662725700000|2022-09-09 12:15:00|2289.8|2283.8|2285|2279|2290|2284|2284.5|2278.5|67
1662726000000|2022-09-09 12:20:00|2284.8|2278.8|2287|2281|2287|2281|2283.8|2277.8|54
1662726300000|2022-09-09 12:25:00|2287.3|2281.3|2285|2279|2287.3|2281.3|2284.5|2278.5|41
1662726600000|2022-09-09 12:30:00|2284.8|2278.8|2285.8|2279.8|2286|2280|2284|2278|33
1662726900000|2022-09-09 12:35:00|2286|2280|2287.8|2281.8|2288.8|2282.8|2286|2280|43
1662727200000|2022-09-09 12:40:00|2288|2282|2283.8|2277.8|2288.3|2282.3|2283.8|2277.8|50
1662727500000|2022-09-09 12:45:00|2284|2278|2278.5|2272.5|2284|2278|2277.5|2271.5|78
1662727800000|2022-09-09 12:50:00|2278.8|2272.8|2277.5|2271.5|2279.5|2273.5|2277.5|2271.5|32
1662728100000|2022-09-09 12:55:00|2277.8|2271.8|2278.8|2272.8|2280|2274|2277.5|2271.5|31
1662728400000|2022-09-09 13:00:00|2279|2273|2274.3|2268.3|2279.8|2273.8|2273.5|2267.5|109
1662728700000|2022-09-09 13:05:00|2274|2268|2272.5|2266.5|2275.8|2269.8|2271.5|2265.5|79
1662729000000|2022-09-09 13:10:00|2272.3|2266.3|2269.8|2263.8|2272.8|2266.8|2269.3|2263.3|96
1662729300000|2022-09-09 13:15:00|2269.5|2263.5|2269.3|2263.3|2271.5|2265.5|2267.5|2261.5|98
1662729600000|2022-09-09 13:20:00|2269.8|2263.8|2271.3|2265.3|2275.3|2269.3|2269.8|2263.8|76
1662729900000|2022-09-09 13:25:00|2271.5|2265.5|2275.3|2269.3|2275.8|2269.8|2271.5|2265.5|51
1662730200000|2022-09-09 13:30:00|2275.5|2269.5|2280.5|2274.5|2281|2275|2275.5|2269.5|56
1662730500000|2022-09-09 13:35:00|2280.8|2274.8|2279.8|2273.8|2282|2276|2278.5|2272.5|28
1662730800000|2022-09-09 13:40:00|2280|2274|2281|2275|2281.8|2275.8|2278.8|2272.8|35
1662731100000|2022-09-09 13:45:00|2281.3|2275.3|2290|2284|2290|2284|2281.3|2275.3|83
1662731400000|2022-09-09 13:50:00|2289.8|2283.8|2286.5|2280.5|2291.3|2285.3|2284.3|2278.3|69
1662731700000|2022-09-09 13:55:00|2286.3|2280.3|2285.8|2279.8|2290.1|2284.1|2284.5|2278.5|76
1662732000000|2022-09-09 14:00:00|2286|2280|2290.3|2284.3|2291.3|2285.3|2286|2280|75
1662732300000|2022-09-09 14:05:00|2290|2284|2290.8|2284.8|2292.8|2286.8|2288|2282|76
1662732600000|2022-09-09 14:10:00|2290.5|2284.5|2287.5|2281.5|2290.5|2284.5|2285.5|2279.5|57
1662732900000|2022-09-09 14:15:00|2287.3|2281.3|2287.3|2281.3|2287.8|2281.8|2286|2280|36
1662733200000|2022-09-09 14:20:00|2287|2281|2294.5|2288.5|2295|2289|2286.5|2280.5|51
1662733500000|2022-09-09 14:25:00|2294.3|2288.3|2292.5|2286.5|2295|2289|2291.5|2285.5|67
1662733800000|2022-09-09 14:30:00|2292.3|2286.3|2291|2285|2292.8|2286.8|2291|2285|31
1662734100000|2022-09-09 14:35:00|2290.8|2284.8|2290|2284|2291|2285|2287.8|2281.8|73
1662734400000|2022-09-09 14:40:00|2289.3|2283.3|2290.3|2284.3|2292.8|2286.8|2288|2282|40
1662734700000|2022-09-09 14:45:00|2290|2284|2290|2284|2292|2286|2289.5|2283.5|43
1662735000000|2022-09-09 14:50:00|2290.3|2284.3|2289.8|2283.8|2290.8|2284.8|2288.5|2282.5|33
1662735300000|2022-09-09 14:55:00|2290.3|2284.3|2287.8|2281.8|2290.3|2284.3|2286.5|2280.5|60
1662735600000|2022-09-09 15:00:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2286.5|2280.5|52
1662735900000|2022-09-09 15:05:00|2288.5|2282.5|2291.8|2285.8|2292.5|2286.5|2287.5|2281.5|75
1662736200000|2022-09-09 15:10:00|2291.5|2285.5|2292.8|2286.8|2294|2288|2290.5|2284.5|45
1662736500000|2022-09-09 15:15:00|2292.5|2286.5|2293|2287|2293.8|2287.8|2290|2284|89
1662736800000|2022-09-09 15:20:00|2292|2286|2294.5|2288.5|2295.8|2289.8|2291|2285|85
1662737100000|2022-09-09 15:25:00|2294.3|2288.3|2294.8|2288.8|2297.5|2291.5|2294|2288|72
1662737400000|2022-09-09 15:30:00|2294.5|2288.5|2290.5|2284.5|2294.5|2288.5|2286|2280|155
1662737700000|2022-09-09 15:35:00|2290.6|2284.6|2294.3|2288.3|2294.3|2288.3|2288.8|2282.8|46
1662738000000|2022-09-09 15:40:00|2294|2288|2292.8|2286.8|2295|2289|2290.8|2284.8|82
1662738300000|2022-09-09 15:45:00|2292.5|2286.5|2293.3|2287.3|2294.8|2288.8|2292.5|2286.5|37
1662738600000|2022-09-09 15:50:00|2293.5|2287.5|2290|2284|2293.5|2287.5|2289.5|2283.5|63
1662738900000|2022-09-09 15:55:00|2289.8|2283.8|2290.3|2284.3|2290.8|2284.8|2289|2283|19
1662739200000|2022-09-09 16:00:00|2290.5|2284.5|2288.8|2282.8|2291|2285|2288.8|2282.8|34
1662739500000|2022-09-09 16:05:00|2288.3|2282.3|2290.3|2284.3|2290.5|2284.5|2288|2282|21
1662739800000|2022-09-09 16:10:00|2290|2284|2285.5|2279.5|2290.5|2284.5|2284.3|2278.3|44
1662740100000|2022-09-09 16:15:00|2285.3|2279.3|2284.5|2278.5|2285.8|2279.8|2284.3|2278.3|40
1662740400000|2022-09-09 16:20:00|2284.8|2278.8|2285.8|2279.8|2287.5|2281.5|2284.3|2278.3|42
1662740700000|2022-09-09 16:25:00|2285.5|2279.5|2285.5|2279.5|2285.8|2279.8|2285|2279|19
1662741000000|2022-09-09 16:30:00|2285.8|2279.8|2285.5|2279.5|2286|2280|2285.5|2279.5|18
1662741300000|2022-09-09 16:35:00|2285.3|2279.3|2287|2281|2287.5|2281.5|2285.3|2279.3|11
1662741600000|2022-09-09 16:40:00|2287.3|2281.3|2292|2286|2292.5|2286.5|2287.3|2281.3|23
1662741900000|2022-09-09 16:45:00|2292.3|2286.3|2292.5|2286.5|2292.8|2286.8|2292|2286|18
1662742200000|2022-09-09 16:50:00|2293.5|2287.5|2294.8|2288.8|2296.3|2290.3|2293.5|2287.5|26
1662742500000|2022-09-09 16:55:00|2294.3|2288.3|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|32
1662742800000|2022-09-09 17:00:00|2295|2289|2293.8|2287.8|2295|2289|2292.3|2286.3|27
1662743100000|2022-09-09 17:05:00|2294|2288|2292.8|2286.8|2294.8|2288.8|2292.8|2286.8|12
1662743400000|2022-09-09 17:10:00|2292.5|2286.5|2293.5|2287.5|2293.5|2287.5|2291.8|2285.8|15
1662743700000|2022-09-09 17:15:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2292.5|2286.5|8
1662744000000|2022-09-09 17:20:00|2293|2287|2291.5|2285.5|2293|2287|2291.5|2285.5|9
1662744300000|2022-09-09 17:25:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2290.8|2284.8|9
1662744600000|2022-09-09 17:30:00|2290.5|2284.5|2291|2285|2291.5|2285.5|2290.5|2284.5|23
1662744900000|2022-09-09 17:35:00|2291.3|2285.3|2292.3|2286.3|2292.8|2286.8|2291.3|2285.3|18
1662745200000|2022-09-09 17:40:00|2293.5|2287.5|2291.5|2285.5|2293.5|2287.5|2291.5|2285.5|10
1662745500000|2022-09-09 17:45:00|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|10
1662745800000|2022-09-09 17:50:00|2291.3|2285.3|2287.1|2281.1|2291.3|2285.3|2287.1|2281.1|47
1662746100000|2022-09-09 17:55:00|2287|2281|2294|2279|2294.5|2281|2284.5|2274.3|18